華夏 (1305)-國票-北高雄券商分點個股進出

台股 » 個股 » 華夏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華夏

(1305)

可現股當沖

股價
16.90
漲跌
▲0.10
漲幅
+0.60%
成交量
2,518張
產業
上市塑膠類股
600人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華夏 (1305)籌碼相關－國票-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-北高雄券商分點個股進出
國票-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/18	0	0.00	1	16.70	16.90	-1	1,766	-0.06%
2024/06/17	0	0.00	1	16.85	16.80	-1	1,764	-0.06%
2024/06/13	0	0.00	1	16.75	16.80	-1	1,790	-0.06%
2024/06/11	0	0.00	3	17.30	17.10	-3	1,802	-0.17%
2024/06/07	3	17.05	1	17.45	17.50	2	1,812	0.11%
2024/06/04	15	17.35	0	0.00	17.30	15	1,753	0.86%
2024/06/03	5	18.10	0	0.00	17.80	5	1,721	0.29%
2024/05/23	20	18.25	5	18.30	18.25	15	1,506	1.00%
2024/05/20	25	18.70	0	0.00	18.55	25	1,471	1.70%
2024/05/16	5	18.20	0	0.00	18.25	5	1,427	0.35%
2024/05/15	100	18.30	5	18.20	18.30	95	1,413	6.72%
2024/05/08	5	17.80	0	0.00	17.80	5	1,364	0.37%
2024/05/02	2	18.15	0	0.00	18.25	2	1,313	0.15%
2024/04/30	0	0.00	5	18.35	18.30	-5	1,302	-0.38%
2024/04/29	5	18.50	0	0.00	18.50	5	1,300	0.38%
2024/04/22	0	0.00	0	18.05	18.20	0	1,288	0.00%
2024/04/19	10	17.95	0	0.00	17.95	10	1,264	0.79%
2024/04/15	3	18.82	0	0.00	18.75	3	1,211	0.25%
2024/04/11	0	0.00	10.1	18.80	18.80	-10.1	1,182	-0.85%
2024/04/10	0	0.00	5	18.90	19.10	-5	1,176	-0.43%
2024/04/09	5	19.00	0	0.00	19.00	5	1,161	0.43%
2024/04/02	10	19.10	0	0.00	18.85	10	1,115	0.90%
2024/03/29	5	18.15	0	0.00	18.20	5	1,054	0.47%
2024/03/26	11	18.22	0	0.00	18.15	11	1,079	1.02%
2024/03/21	1	18.25	0	0.00	18.35	1	1,128	0.09%
2024/03/19	2	18.45	0	0.00	18.45	2	1,113	0.18%
2024/03/12	1	19.30	0	0.00	19.35	1	1,047	0.10%
2024/03/08	0	0.00	10	19.15	19.15	-10	1,071	-0.93%
2024/03/06	15	19.50	0	0.00	19.45	15	1,069	1.40%
2024/03/05	10	19.80	2	19.80	19.80	8	1,038	0.77%
2024/02/27	0	0.00	8	20.25	20.30	-8	1,018	-0.79%
2024/01/30	10	20.55	0	0.00	20.50	10	1,161	0.86%
2024/01/24	5	20.60	0	0.00	20.55	5	1,226	0.41%
2024/01/19	0	0.00	10	20.25	20.25	-10	1,237	-0.81%
2024/01/18	4	20.10	0	0.00	20.15	4	1,241	0.32%
2024/01/17	1	20.65	1	20.40	20.25	0	1,247	0.00%
2024/01/09	1	21.90	0	0.00	21.90	1	1,501	0.07%
2024/01/02	1	22.45	1	22.30	22.45	0	1,603	0.00%
2023/12/27	1	22.65	1	22.55	22.55	0	1,625	0.00%
2023/12/25	10	22.25	10	22.60	22.25	0	1,661	0.00%
2023/12/22	5	22.70	1	22.60	22.60	4	1,677	0.24%
2023/12/21	0	0.00	5	23.26	23.20	-5	1,681	-0.30%
2023/12/18	2	23.85	0	0.00	23.60	2	1,683	0.12%
2023/12/15	5	23.00	2	23.08	23.05	3	1,646	0.18%
2023/12/14	0	0.00	0	22.80	22.70	0	1,686	0.00%
2023/12/11	2	22.80	0	0.00	22.70	2	1,792	0.11%
2023/12/08	1	23.10	7.2	22.94	23.05	-6.2	1,916	-0.32%
2023/12/07	3	22.85	0	0.00	22.70	3	1,974	0.15%
2023/12/05	0	0.00	5	23.38	23.20	-5	2,165	-0.23%
2023/12/04	0	0.00	2	23.78	23.75	-2	2,160	-0.09%
2023/12/01	0	0.00	4	23.45	23.40	-4	2,152	-0.19%
2023/11/30	0	0.00	2	23.38	23.35	-2	2,180	-0.09%
2023/11/28	0	0.00	2	23.50	23.45	-2	2,256	-0.09%
2023/11/27	0	0.00	3	23.50	23.25	-3	2,268	-0.13%
2023/11/16	13	23.60	10	23.45	23.35	3	2,293	0.13%
2023/11/15	13	22.90	10	22.79	22.90	3	2,262	0.13%
2023/11/10	0	0.00	1	22.35	22.35	-1	2,325	-0.04%
2023/11/07	0	0.00	1	22.35	22.25	-1	2,426	-0.04%
2023/11/06	0	0.00	1	22.50	22.70	-1	2,453	-0.04%
2023/11/03	6	22.45	0	0.00	22.25	6	2,481	0.24%
2023/10/31	0	0.00	2	21.75	21.35	-2	2,717	-0.07%
2023/10/26	0	0.00	1	21.80	21.75	-1	3,193	-0.03%
2023/10/20	3	21.60	4	21.66	21.70	-1	3,400	-0.03%
2023/10/19	17	22.21	1	22.20	22.10	16	3,411	0.47%
2023/10/18	0	0.00	2	23.20	23.55	-2	3,345	-0.06%
2023/10/16	4	23.45	5	23.40	23.50	-1	3,300	-0.03%
2023/10/13	1	22.90	0	0.00	22.90	1	3,329	0.03%
2023/10/12	2	22.90	0.1	23.10	23.00	1.9	3,341	0.06%
2023/10/11	15	23.20	0	0.00	22.80	15	3,340	0.45%
2023/10/04	0	23.55	0	0.00	23.40	0	3,293	0.00%
2023/09/28	0	0.00	0.5	24.70	24.90	-0.5	3,266	-0.01%
2023/09/25	1	25.15	0	0.00	25.15	1	3,182	0.03%
2023/09/18	0	0.00	5	25.95	26.15	-5	3,080	-0.16%
2023/09/13	0	0.00	3	26.45	26.45	-3	2,970	-0.10%
2023/09/12	0	0.00	1	25.70	25.60	-1	2,858	-0.03%
2023/09/08	1	26.15	0.1	26.15	26.25	0.9	2,718	0.03%
2023/08/17	5	23.45	0	0.00	23.35	5	2,440	0.20%
2023/08/16	0.1	23.55	1	23.50	23.50	-0.9	2,406	-0.04%
2023/08/14	0	0.00	10	25.40	24.30	-10	2,330	-0.43%
2023/08/11	0	0.00	1	25.55	25.50	-1	2,293	-0.04%
2023/08/09	0	0.00	1	26.00	25.70	-1	2,243	-0.04%
2023/08/07	1	25.80	0	0.00	25.80	1	2,127	0.05%
2023/08/04	2	25.35	0	0.00	25.40	2	2,050	0.10%
2023/08/02	0	0.00	5	26.77	25.55	-5	1,954	-0.26%
2023/07/31	1	24.20	0	0.00	24.30	1	1,636	0.06%
2023/07/18	28	22.82	0	0.00	22.95	28	1,173	2.39%
2023/07/10	20	22.75	20	22.70	22.70	0	1,145	0.00%
2023/07/06	15	23.30	0	0.00	23.00	15	1,151	1.30%
2023/07/03	0	0.00	10	23.70	23.65	-10	1,194	-0.84%
2023/06/30	10	23.38	0	0.00	23.40	10	1,201	0.83%
2023/06/27	5	23.70	0	0.00	23.50	5	1,224	0.41%
2023/06/15	0	0.00	2	24.05	23.95	-2	1,324	-0.15%
2023/06/13	2	23.90	0	0.00	24.00	2	1,452	0.14%
2023/06/12	2	24.25	0	0.00	24.10	2	1,482	0.13%
2023/06/08	5	24.00	0	0.00	24.05	5	1,661	0.30%
2023/06/07	10	24.00	0	0.00	24.05	10	1,698	0.59%
2023/05/30	0	0.00	1	24.05	23.90	-1	1,944	-0.05%
2023/05/29	1	23.85	0	0.00	23.85	1	1,983	0.05%
2023/04/27	0	0.00	5	25.00	25.05	-5	2,597	-0.19%
2023/04/26	5	24.70	5	24.75	25.00	0	2,633	0.00%
2023/04/24	10	25.25	0	0.00	25.35	10	2,745	0.36%
2023/04/21	5	25.30	5.9	25.14	25.05	-0.9	2,853	-0.03%
2023/04/20	5	25.65	0	0.00	25.55	5	3,105	0.16%
2023/04/14	0	0.00	0.5	26.85	27.00	-0.5	3,221	-0.02%
2023/04/10	1	27.30	0	0.00	27.00	1	3,443	0.03%
2023/04/07	0	0.00	5	27.20	27.05	-5	3,535	-0.14%
2023/03/24	0	0.00	1	26.15	26.35	-1	4,311	-0.02%
2023/03/13	5	26.00	0	0.00	26.00	5	5,115	0.10%
2023/03/10	5	26.80	0	0.00	26.70	5	5,051	0.10%
2023/03/08	3	28.10	2	28.10	28.05	1	5,104	0.02%
2023/03/06	0	0.00	3	28.50	28.20	-3	5,067	-0.06%
2023/03/03	3	27.50	4	27.80	27.55	-1	4,959	-0.02%
2023/03/02	0	0.00	2	28.30	27.55	-2	4,946	-0.04%
2023/02/24	0	0.00	3	28.65	28.55	-3	4,828	-0.06%
2023/02/23	0	0.00	1	28.20	28.25	-1	4,801	-0.02%
2023/02/22	0	0.00	10	27.95	28.45	-10	4,803	-0.21%
2023/02/09	10	27.25	0	0.00	27.20	10	4,769	0.21%
2023/02/06	0	27.60	4	27.65	27.45	-4	4,745	-0.08%
2023/02/03	9	27.37	1	27.25	27.20	8	4,696	0.17%
2023/02/02	4	28.43	0	0.00	28.35	4	4,543	0.09%
2023/02/01	0	0.00	3	29.10	29.20	-3	4,474	-0.07%
2023/01/31	3	28.05	0	0.00	28.15	3	4,374	0.07%
2023/01/30	0	0.00	1	29.30	28.70	-1	4,323	-0.02%
2023/01/17	2	28.60	1	28.50	29.10	1	4,240	0.02%
2023/01/12	0	0.00	3.5	28.39	28.40	-3.5	4,116	-0.09%
2023/01/11	10	28.05	0	0.00	28.30	10	4,036	0.25%
2023/01/10	0	0.00	11	28.03	28.00	-11	3,929	-0.28%
2022/12/28	1	26.40	0	0.00	27.10	1	3,335	0.03%
2022/12/27	5	27.25	7	26.78	26.55	-2	3,238	-0.06%
2022/12/26	1	26.65	0	0.00	26.90	1	3,138	0.03%
2022/12/23	14	26.22	13	26.35	26.50	1	3,055	0.03%
2022/12/22	0	0.00	3	25.77	26.20	-3	2,820	-0.11%
2022/12/21	0	0.00	2	23.80	24.05	-2	2,646	-0.08%
2022/12/20	3	24.03	0	0.00	23.45	3	2,635	0.11%
2022/12/19	2	24.45	0	0.00	24.40	2	2,562	0.08%
2022/12/15	1	26.25	1	26.00	25.80	0	2,413	0.00%
2022/12/14	0	0.00	1	25.35	25.35	-1	2,253	-0.04%
2022/12/13	1	25.70	1	25.85	25.90	0	2,115	0.00%
2022/12/12	137	24.75	141	24.68	25.60	-4	1,944	-0.21%	大買/大賣/
2022/12/09	0	0.00	9	24.33	24.35	-9	1,596	-0.56%
2022/12/06	0	0.00	5	21.93	21.70	-5	1,258	-0.40%
2022/12/02	0	0.00	5	22.50	22.30	-5	1,245	-0.40%
2022/12/01	1	22.45	0	0.00	22.10	1	1,228	0.08%
2022/11/30	14	22.40	0	0.00	22.35	14	1,197	1.17%
2022/11/23	0	0.00	5	20.60	20.65	-5	1,103	-0.45%
2022/11/18	0	0.00	2	21.00	20.70	-2	1,133	-0.18%
2022/11/17	2	21.05	0	0.00	21.15	2	1,134	0.18%
2022/11/16	0	0.00	3	20.80	20.30	-3	1,118	-0.27%
2022/11/14	5	20.80	2	20.50	20.85	3	1,094	0.27%
2022/11/11	0	0.00	6	20.52	20.20	-6	1,069	-0.56%
2022/11/07	2	19.70	0	0.00	20.05	2	1,075	0.19%
2022/11/04	2	19.40	0	0.00	19.60	2	1,066	0.19%
2022/10/21	2	20.15	0	0.00	19.80	2	1,309	0.15%
2022/10/13	0	0.00	2	19.90	19.10	-2	1,376	-0.15%
2022/09/29	2	20.20	0	0.00	20.20	2	1,538	0.13%
2022/09/26	5	21.20	0	0.00	20.65	5	1,471	0.34%
2022/09/15	0	0.00	0.1	23.30	23.30	-0.1	1,461	-0.01%
2022/09/13	1	23.40	0	0.00	23.45	1	1,464	0.07%
2022/08/16	1	24.00	2	24.05	24.00	-1	1,417	-0.07%
2022/08/10	0	0.00	2	23.40	23.15	-2	1,414	-0.14%
2022/08/09	3	22.80	2	23.00	23.00	1	1,400	0.07%
2022/08/08	0	0.00	1	22.60	22.55	-1	1,397	-0.07%
2022/08/04	7.1	22.90	0	0.00	22.75	7.1	1,417	0.50%
2022/08/03	0	0.00	4	24.80	24.80	-4	1,338	-0.30%
2022/08/01	3	25.55	0	0.00	25.55	3	1,405	0.21%
2022/07/28	10.1	25.20	0	0.00	25.05	10.1	1,412	0.71%
2022/07/25	1	28.50	0	0.00	28.50	1	1,267	0.08%
2022/07/22	0	0.00	4	28.40	28.40	-4	1,261	-0.32%
2022/07/20	1	28.50	0	0.00	28.15	1	1,283	0.08%
2022/07/19	5	28.00	0	0.00	28.20	5	1,288	0.39%
2022/07/18	4	27.70	1	27.40	27.70	3	1,286	0.23%
2022/07/15	1	27.00	1	27.05	26.90	0	1,287	0.00%
2022/07/12	1	26.05	0	0.00	25.85	1	1,265	0.08%
2022/07/11	2	27.50	4	27.46	27.25	-2	1,245	-0.16%
2022/07/08	1	28.50	0	0.00	27.85	1	1,235	0.08%
2022/07/07	2	27.30	1	27.80	28.30	1	1,222	0.08%
2022/07/06	1	29.20	1	28.60	28.50	0	1,206	0.00%
2022/07/05	1	30.05	0	0.00	30.05	1	1,244	0.08%
2022/06/20	0	0.00	1.2	30.94	30.10	-1.2	1,671	-0.07%
2022/06/15	0	0.00	1	32.20	32.20	-1	1,727	-0.06%
2022/06/06	0	0.00	2	31.98	32.05	-2	1,878	-0.11%
2022/05/30	1	31.05	0	0.00	31.35	1	2,347	0.04%
2022/05/24	0	0.00	3	30.87	30.80	-3	2,629	-0.11%
2022/05/23	1	30.90	0	0.00	30.85	1	2,651	0.04%
2022/05/19	1	30.55	0	0.00	30.75	1	2,790	0.04%
2022/05/13	2	29.60	0	0.00	29.60	2	2,969	0.07%
2022/05/12	1.1	28.95	0	0.00	28.85	1.1	3,237	0.03%
2022/05/10	10	30.45	0	0.00	30.70	10	3,403	0.29%
2022/05/09	1.1	31.61	6	31.59	31.60	-4.9	3,378	-0.15%
2022/05/05	5	33.70	0	0.00	33.80	5	3,383	0.15%
2022/05/03	0	0.00	10	33.02	33.40	-10	3,420	-0.29%
2022/04/27	1.1	32.80	0	0.00	32.55	1.1	3,479	0.03%
2022/04/22	1	33.65	0	0.00	33.65	1	3,553	0.03%
2022/04/18	0.1	33.20	0	0.00	33.15	0.1	3,647	0.00%
2022/04/12	0	0.00	50	33.45	33.25	-50	3,998	-1.25%
2022/04/11	6	33.63	0	0.00	33.60	6	4,014	0.15%
2022/04/08	8	34.20	0	0.00	34.40	8	4,003	0.20%
2022/04/07	2	34.20	0	0.00	34.20	2	4,010	0.05%
2022/04/01	0	0.00	0.1	35.25	35.25	-0.1	4,000	0.00%
2022/03/30	1	35.30	0	0.00	35.35	1	4,031	0.02%
2022/03/29	10	35.25	0	0.00	35.30	10	4,053	0.25%
2022/03/25	0	0.00	8	36.06	35.95	-8	4,160	-0.19%
2022/03/24	0	0.00	6	35.68	35.90	-6	4,090	-0.15%
2022/03/23	0	0.00	2	35.45	35.55	-2	4,031	-0.05%
2022/03/22	1	34.90	0	0.00	34.95	1	3,982	0.03%
2022/03/17	0.2	34.50	0	0.00	34.45	0.2	4,082	0.00%
2022/03/08	1	33.70	11	33.95	33.70	-10	4,261	-0.23%
2022/03/07	10	35.34	10	34.65	34.60	0	4,226	0.00%
2022/03/04	2.3	35.81	1	35.90	35.60	1.3	4,253	0.03%
2022/03/03	1	36.00	1	36.20	36.25	0	4,266	0.00%
2022/03/02	5	35.40	2	35.75	35.45	3	4,168	0.07%
2022/03/01	5	35.18	1	35.60	35.60	4	4,205	0.10%
2022/02/25	2	34.20	2	34.65	34.55	0	4,292	0.00%
2022/02/24	0	0.00	1	34.30	34.20	-1	4,334	-0.02%
2022/02/23	0	0.00	10	35.15	35.05	-10	4,351	-0.23%
2022/02/22	12	35.24	1	35.30	34.90	11	4,492	0.24%
2022/02/14	0	0.00	9	35.94	35.55	-9	4,982	-0.18%
2022/02/11	0	0.00	42	35.70	35.65	-42	5,007	-0.84%
2022/02/10	0	0.00	2	35.00	35.10	-2	4,961	-0.04%
2022/02/07	0	0.00	1	33.90	34.30	-1	5,345	-0.02%
2022/01/25	1	33.00	50	33.10	33.00	-49	5,690	-0.86%
2022/01/24	0.1	33.50	0	0.00	33.35	0.1	5,776	0.00%
2022/01/20	1	34.40	0	0.00	34.25	1	5,975	0.02%
2022/01/14	0.1	33.70	0	0.00	33.70	0.1	6,577	0.00%
2022/01/13	0	0.00	1	34.00	34.00	-1	6,756	-0.01%
2022/01/12	10	33.50	3	33.75	33.75	7	6,994	0.10%
2022/01/10	0.2	34.10	0	0.00	33.80	0.2	7,561	0.00%
2022/01/07	32	35.61	12	35.38	34.75	20	7,773	0.26%
2022/01/05	0	0.00	3	35.00	34.80	-3	8,511	-0.04%
2022/01/04	0	0.00	9	34.98	34.90	-9	9,196	-0.10%
2022/01/03	0	0.00	17	34.93	35.05	-17	9,664	-0.18%
2021/12/30	1	34.65	6	34.95	34.70	-5	10,188	-0.05%
2021/12/28	0	0.00	20	34.39	34.35	-20	11,326	-0.18%
2021/12/27	0	0.00	4	34.30	34.30	-4	11,903	-0.03%
2021/12/24	3	34.70	3	35.00	34.60	0	12,609	0.00%
2021/12/22	111	34.51	11	34.42	34.65	100	16,436	0.61%	大買/
2021/12/20	16	33.63	6	33.75	33.55	10	18,710	0.05%
2021/12/16	1	33.30	0	0.00	33.30	1	19,482	0.01%
2021/12/15	10	33.45	0	0.00	33.35	10	19,611	0.05%
2021/12/13	19	33.74	0	0.00	33.80	19	20,189	0.09%
2021/12/10	2	34.30	0	0.00	34.30	2	20,181	0.01%
2021/12/09	5.1	34.65	0	0.00	34.60	5.1	20,175	0.03%
2021/12/08	1.1	34.90	0	0.00	34.90	1.1	20,189	0.01%
2021/12/07	10	35.15	1	35.10	35.10	9	20,142	0.04%
2021/12/06	10	34.60	1	34.45	34.65	9	20,117	0.04%
2021/12/03	10	34.55	1	34.45	34.30	9	20,129	0.04%
2021/12/02	0.1	33.95	0	0.00	33.75	0.1	20,109	0.00%
2021/11/30	10.1	33.97	6	33.98	33.90	4.1	20,191	0.02%
2021/11/29	6	34.03	3	33.90	34.15	3	20,235	0.01%
2021/11/26	0	0.00	7	35.08	35.15	-7	20,251	-0.03%
2021/11/25	10	36.05	10.1	36.15	35.75	-0.1	20,268	0.00%
2021/11/24	30	35.64	10	35.40	35.90	20	20,156	0.10%
2021/11/22	4	34.85	0	0.00	34.85	4	20,073	0.02%
2021/11/17	1	35.20	0	0.00	35.00	1	19,924	0.01%
2021/11/16	0	0.00	1	35.40	35.35	-1	19,846	-0.01%
2021/11/15	2	35.60	0	0.00	35.50	2	19,865	0.01%
2021/11/12	7	36.21	0	0.00	35.90	7	19,827	0.04%
2021/11/11	2	36.00	0	0.00	35.75	2	19,643	0.01%
2021/11/10	32	36.92	0	0.00	36.15	32	19,500	0.16%
2021/11/09	9	36.30	9	36.50	36.50	0	19,246	0.00%
2021/11/08	4.2	36.33	0	0.00	36.30	4.2	19,157	0.02%
2021/11/05	0	0.00	0.3	36.60	36.90	-0.3	18,943	0.00%
2021/11/04	0	0.00	4	36.65	36.50	-4	18,908	-0.02%
2021/11/03	1	36.45	0	0.00	36.50	1	18,843	0.01%
2021/11/02	2.2	36.48	12	36.35	36.30	-9.8	18,774	-0.05%
2021/11/01	4	36.90	0	0.00	37.25	4	18,807	0.02%
2021/10/28	3	36.45	3	36.75	36.75	0	18,731	0.00%
2021/10/27	1	37.00	1	37.40	37.40	0	18,723	0.00%
2021/10/26	3.1	37.34	2	37.18	37.10	1.1	18,806	0.01%
2021/10/25	1	37.40	1	38.10	38.15	0	18,698	0.00%
2021/10/22	2.1	37.57	1	37.90	37.45	1.1	18,631	0.01%
2021/10/21	0	0.00	2	39.00	39.35	-2	18,376	-0.01%
2021/10/20	5.9	39.05	0	0.00	38.85	5.9	18,247	0.03%
2021/10/19	1	39.95	5	40.00	40.05	-4	18,122	-0.02%
2021/10/18	18	40.02	14	40.34	39.90	4	17,952	0.02%
2021/10/15	3.1	39.71	3	40.02	39.35	0.1	17,673	0.00%
2021/10/14	13.7	39.30	7.3	39.06	39.50	6.4	17,490	0.04%
2021/10/13	7	41.76	9.3	42.53	41.40	-2.3	16,976	-0.01%
2021/10/12	9.3	43.24	10	45.39	42.45	-0.7	16,720	0.00%
2021/10/08	39	44.07	31.3	44.49	43.20	7.8	16,080	0.05%
2021/10/07	25	43.32	22.5	43.55	44.50	2.6	15,724	0.02%
2021/10/06	17.3	45.06	33	44.67	43.95	-15.7	15,314	-0.10%
2021/10/05	18	44.56	18.1	44.48	45.10	-0.1	14,841	0.00%
2021/10/04	63.1	44.03	27.2	45.56	43.20	35.9	14,349	0.25%
2021/10/01	7	45.01	9	45.04	44.45	-2	13,867	-0.01%
2021/09/30	46.2	46.05	38.3	46.23	46.30	7.9	13,336	0.06%
2021/09/29	30	45.68	122	46.10	46.15	-92	12,071	-0.76%	大賣/
2021/09/28	52.3	43.36	43.1	43.54	43.95	9.2	9,851	0.09%
2021/09/27	11	41.25	67	41.66	43.10	-56	10,849	-0.52%
2021/09/24	14	38.59	9	38.88	39.30	5	10,371	0.05%
2021/09/23	0	0.00	4	38.05	38.50	-4	10,127	-0.04%
2021/09/22	0	0.00	0.9	36.10	36.30	-0.9	9,916	-0.01%
2021/09/17	3	35.65	1	35.85	36.10	2	9,856	0.02%
2021/09/16	11	35.24	10	35.50	35.50	1	9,546	0.01%
2021/09/15	2.1	35.78	2	35.15	35.00	0.1	9,383	0.00%
2021/09/13	3	35.43	0	0.00	35.55	3	9,457	0.03%
2021/09/08	0.9	35.32	0	0.00	34.60	0.9	9,607	0.01%
2021/09/06	4	35.10	0	0.00	34.95	4	9,829	0.04%
2021/09/02	2	35.70	0	0.00	35.10	2	9,893	0.02%
2021/09/01	30	39.35	15	39.40	39.40	15	9,867	0.15%
2021/08/30	3	39.50	2.3	39.35	39.30	0.7	9,958	0.01%
2021/08/26	0	0.00	7	39.10	39.10	-7	10,416	-0.07%
2021/08/25	2	38.55	0	0.00	38.65	2	11,046	0.02%
2021/08/24	2	38.10	4	38.60	38.60	-2	11,173	-0.02%
2021/08/23	0	0.00	10	38.01	38.00	-10	11,436	-0.09%
2021/08/20	13	36.67	11	36.66	36.80	2	11,591	0.02%
2021/08/19	12	36.91	13	36.70	36.55	-1	11,668	-0.01%
2021/08/18	5	35.20	0	0.00	36.30	5	12,004	0.04%
2021/08/16	0.2	36.55	0.3	36.50	36.40	-0.1	12,405	0.00%
2021/08/13	0.4	37.28	0	0.00	37.05	0.4	12,531	0.00%
2021/08/12	1	37.85	0	0.00	37.85	1	12,625	0.01%
2021/08/10	0	0.00	1	38.20	38.40	-1	12,857	-0.01%
2021/08/09	11	38.20	8	38.34	38.10	3	12,979	0.02%
2021/08/06	2	37.85	11	38.38	38.65	-9	13,103	-0.07%
2021/08/05	4.1	38.34	3	38.33	38.35	1.1	13,204	0.01%
2021/08/04	0	0.00	10	39.85	39.90	-10	13,244	-0.08%
2021/08/03	7	39.86	0	0.00	39.85	7	13,479	0.05%
2021/08/02	6	40.28	2	40.53	40.55	4	13,761	0.03%
2021/07/30	2	39.93	7	39.91	39.70	-5	14,299	-0.03%
2021/07/29	0	0.00	5	39.15	39.10	-5	14,485	-0.03%
2021/07/27	0	0.00	1	38.60	38.50	-1	14,856	-0.01%
2021/07/26	3	39.27	2	39.05	39.00	1	15,191	0.01%
2021/07/23	0	0.00	1	38.85	39.10	-1	15,448	-0.01%
2021/07/22	5	38.40	2	37.90	37.90	3	15,475	0.02%
2021/07/21	1	38.40	0	0.00	37.65	1	15,590	0.01%
2021/07/20	2	38.45	4	38.46	38.40	-2	15,616	-0.01%
2021/07/19	0	0.00	6	39.30	39.25	-6	15,751	-0.04%
2021/07/16	0	0.00	11	38.52	38.80	-11	16,273	-0.07%
2021/07/15	0	0.00	2	38.79	38.80	-2	16,387	-0.01%
2021/07/14	3	37.35	0	0.00	37.70	3	16,735	0.02%
2021/07/13	12.1	37.74	0	0.00	37.35	12.1	17,169	0.07%
2021/07/12	11.2	38.58	4	38.35	38.30	7.2	17,598	0.04%
2021/07/09	0	0.00	2	39.00	38.70	-2	18,127	-0.01%
2021/07/08	5	38.80	11	38.80	38.85	-6	18,268	-0.03%
2021/07/07	17.1	38.42	0	0.00	38.15	17.1	18,376	0.09%
2021/07/06	1	38.80	3	38.97	39.20	-2	18,553	-0.01%
2021/07/05	2	39.55	10	39.37	39.20	-8	18,734	-0.04%
2021/07/02	78	42.54	67	43.13	39.05	11	18,592	0.06%
2021/07/01	19	40.33	52	40.65	41.60	-33	16,770	-0.20%
2021/06/30	21	37.50	9	37.73	37.85	12	16,020	0.07%
2021/06/29	5	37.21	0	0.00	37.00	5	16,016	0.03%
2021/06/28	10	37.02	1	36.80	37.20	9	16,233	0.06%
2021/06/25	4	36.75	1	36.90	36.50	3	16,401	0.02%
2021/06/24	5	36.40	3	36.53	36.90	2	16,599	0.01%
2021/06/23	4	36.20	6	36.55	36.25	-2	16,759	-0.01%
2021/06/22	0	0.00	18	36.01	36.15	-18	16,898	-0.11%
2021/06/21	1	35.15	35	35.98	35.20	-34	17,031	-0.20%
2021/06/18	0	0.00	19	36.31	36.20	-19	17,123	-0.11%
2021/06/17	0	0.00	1	36.60	36.80	-1	17,349	-0.01%
2021/06/16	14	37.12	12	36.89	36.50	2	17,461	0.01%
2021/06/15	1	36.35	1	36.55	36.45	0	17,428	0.00%
2021/06/11	1	35.95	0	0.00	36.15	1	17,474	0.01%
2021/06/10	7	35.83	6	36.13	36.45	1	17,662	0.01%
2021/06/09	2	36.98	0	0.00	36.50	2	17,718	0.01%
2021/06/08	0	0.00	4	37.11	37.05	-4	17,866	-0.02%
2021/06/04	1	37.70	9	37.71	37.45	-8	18,638	-0.04%
2021/06/03	17	36.99	1	37.50	37.10	16	19,392	0.08%
2021/06/02	5	37.30	22	37.09	36.60	-17	20,601	-0.08%
2021/05/31	67	35.94	53	36.03	35.60	14	21,267	0.07%
2021/05/28	10	35.20	6	34.97	34.85	4	21,037	0.02%
2021/05/26	55	34.44	3	33.97	34.05	52	21,248	0.24%
2021/05/25	12	35.50	4	33.98	35.50	8	21,140	0.04%
2021/05/24	5	32.38	0	0.00	32.30	5	21,628	0.02%
2021/05/21	30	32.10	31	32.27	32.25	-1	22,278	0.00%
2021/05/20	3	31.17	0	0.00	30.85	3	22,314	0.01%
2021/05/19	10	31.65	0	0.00	32.10	10	22,379	0.04%
2021/05/17	15	29.86	102	30.19	29.00	-87	22,431	-0.39%	大賣/
2021/05/14	30	32.71	0	0.00	31.80	30	22,296	0.13%
2021/05/12	19	31.94	10	32.00	32.20	9	22,025	0.04%
2021/05/11	11	35.73	20	34.86	35.00	-9	21,745	-0.04%
2021/05/10	13	36.44	0	0.00	36.90	13	21,516	0.06%
2021/05/07	113	35.85	28	36.00	36.55	85	21,201	0.40%	大買/
2021/05/06	11	40.85	9	40.14	39.75	2	20,640	0.01%
2021/05/05	3	39.82	31	38.79	39.85	-28	20,309	-0.14%
2021/05/04	11	41.46	43	39.31	39.05	-32	20,186	-0.16%
2021/05/03	53	44.64	20	44.78	43.15	33	19,931	0.17%
2021/04/29	37	44.13	16	43.32	43.75	21	19,648	0.11%
2021/04/28	10	42.05	0	0.00	42.20	10	19,415	0.05%
2021/04/27	10	42.41	9	42.30	42.40	1	19,387	0.01%
2021/04/26	0	0.00	1	41.80	42.90	-1	19,333	-0.01%
2021/04/23	21	42.36	104	42.56	42.15	-83	19,330	-0.43%	大賣/
2021/04/22	23	44.72	12.3	45.29	43.90	10.7	19,196	0.06%
2021/04/21	3	43.37	3	43.68	43.85	0	18,650	0.00%
2021/04/20	4	43.38	22	43.34	43.50	-18	18,536	-0.10%
2021/04/19	31	43.52	54	45.01	45.40	-23	18,243	-0.13%
2021/04/16	24.2	41.18	6	40.98	41.85	18.2	17,802	0.10%
2021/04/15	105	39.90	33	39.96	39.70	72	17,843	0.40%	大買/
2021/04/14	10	37.85	55	38.63	37.75	-45	17,911	-0.25%
2021/04/13	55	38.24	12	37.99	38.20	43	17,898	0.24%
2021/04/12	29	38.89	13	38.80	38.80	16	17,800	0.09%
2021/04/09	20	37.24	28	37.45	37.60	-8	17,620	-0.05%
2021/04/08	0	0.00	0.3	36.70	36.70	-0.3	17,569	0.00%
2021/04/07	2	36.80	1	36.70	36.60	1	17,749	0.01%
2021/04/06	0	0.00	1	37.00	37.05	-1	17,717	-0.01%
2021/04/01	16	36.70	0	0.00	36.70	16	17,629	0.09%
2021/03/31	17	36.02	10	36.73	37.30	7	17,516	0.04%
2021/03/30	3	36.10	3	36.38	36.20	0	17,267	0.00%
2021/03/29	2	35.40	32	35.94	35.15	-30	17,241	-0.17%
2021/03/26	29	34.91	9.5	35.02	34.75	19.5	17,774	0.11%
2021/03/25	2	34.70	0	0.00	34.20	2	17,695	0.01%
2021/03/24	0.1	34.45	1	34.00	34.60	-0.9	17,537	-0.01%
2021/03/23	4	34.01	2	33.98	33.85	2	17,399	0.01%
2021/03/22	2	33.33	51	34.19	33.80	-49	17,312	-0.28%
2021/03/19	2	33.18	0	0.00	33.20	2	17,702	0.01%
2021/03/18	0	0.00	1	33.05	33.50	-1	17,826	-0.01%
2021/03/17	2	32.85	7	32.89	32.85	-5	17,767	-0.03%
2021/03/16	50	33.00	0	0.00	33.05	50	17,849	0.28%
2021/03/15	1	33.75	1	33.30	33.40	0	17,647	0.00%
2021/03/12	0	0.00	7	33.01	33.40	-7	17,469	-0.04%
2021/03/11	2	33.10	0	0.00	33.05	2	17,334	0.01%
2021/03/10	3	33.53	2	34.00	33.55	1	17,100	0.01%
2021/03/09	7	32.54	5.2	32.86	32.75	1.8	16,543	0.01%
2021/03/08	22	31.95	51	32.52	33.20	-29	15,618	-0.19%
2021/03/05	7	30.58	30	31.10	30.30	-23	14,299	-0.16%
2021/03/04	6	29.74	93	30.60	30.80	-87	13,634	-0.64%
2021/03/03	5	28.80	10	28.93	28.90	-5	12,912	-0.04%
2021/03/02	16	30.06	12	29.04	28.50	4	12,833	0.03%
2021/02/26	0	0.00	8	29.23	29.55	-8	12,619	-0.06%
2021/02/25	16	28.59	11.5	28.60	29.05	4.5	12,458	0.04%
2021/02/24	21.5	28.99	34.1	29.20	28.20	-12.6	12,239	-0.10%
2021/02/23	0	0.00	68	28.47	29.85	-68	11,405	-0.60%
2021/02/22	9	26.97	10	27.20	27.15	-1	10,711	-0.01%
2021/02/19	10	26.50	17	26.65	26.70	-7	10,613	-0.07%
2021/02/18	15	25.75	2	26.10	26.00	13	10,517	0.12%
2021/02/04	1	23.85	0	0.00	23.60	1	10,601	0.01%
2021/02/02	1	23.65	10	23.30	23.65	-9	11,234	-0.08%
2021/02/01	12	23.33	0	0.00	23.40	12	11,368	0.11%
2021/01/28	10	22.80	24	23.10	23.00	-14	11,437	-0.12%
2021/01/27	1	23.50	1	23.60	23.60	0	11,431	0.00%
2021/01/26	3	23.67	1	24.30	23.50	2	11,527	0.02%
2021/01/25	20	23.65	0	0.00	24.05	20	11,560	0.17%
2021/01/22	1	23.60	1	23.80	23.80	0	11,647	0.00%
2021/01/21	20.7	23.33	0	0.00	23.35	20.7	11,665	0.18%
2021/01/20	6	24.30	0	0.00	23.75	6	11,720	0.05%
2021/01/19	9	24.81	1	25.50	24.75	8	11,856	0.07%
2021/01/18	21	24.82	0	0.00	24.60	21	11,897	0.18%
2021/01/15	7	25.86	0	0.00	25.55	7	11,857	0.06%
2021/01/14	25	26.50	0.1	26.45	26.45	24.9	11,857	0.21%
2021/01/13	23	26.58	1	27.10	26.70	22	11,852	0.19%
2021/01/12	5	26.70	6	26.80	26.80	-1	11,835	-0.01%
2021/01/11	7	27.54	4.6	27.57	27.45	2.4	11,797	0.02%
2021/01/08	6	26.96	182	27.01	27.60	-176	12,139	-1.45%	大賣/鉅額交易
2021/01/07	3	27.05	129.6	26.94	27.80	-126.6	11,721	-1.08%	大賣/鉅額交易
2021/01/06	3	25.25	15	25.53	25.30	-12	11,316	-0.11%
2021/01/05	10	25.17	2	25.68	25.40	8	11,280	0.07%
2021/01/04	2	25.83	0	0.00	25.75	2	11,234	0.02%
2020/12/31	4	25.13	71	25.45	25.45	-67	11,063	-0.61%
2020/12/30	16	25.67	7	25.04	24.70	9	10,787	0.08%
2020/12/29	5	24.90	46	25.10	24.90	-41	10,551	-0.39%
2020/12/28	3	24.50	1	24.60	24.70	2	10,456	0.02%
2020/12/25	1	24.60	0	0.00	24.50	1	10,374	0.01%
2020/12/23	1	24.15	2	24.60	24.15	-1	10,293	-0.01%
2020/12/22	110	25.14	35	25.14	23.90	75	10,240	0.73%	大買/
2020/12/21	1	23.30	5	23.70	23.65	-4	9,761	-0.04%
2020/12/18	1	22.90	0	0.00	22.90	1	9,782	0.01%
2020/12/17	0	0.00	10	23.15	23.20	-10	9,962	-0.10%
2020/12/16	0	0.00	5	23.70	23.65	-5	10,263	-0.05%
2020/12/15	24	24.67	45	23.39	23.35	-21	10,737	-0.20%
2020/12/14	104	25.02	33	24.73	25.00	71	10,800	0.66%	大買/
2020/12/11	0	0.00	11	23.70	23.70	-11	10,830	-0.10%
2020/12/10	21	23.88	2	24.15	23.55	19	11,161	0.17%
2020/12/09	0	0.00	1	23.30	23.00	-1	11,227	-0.01%
2020/12/07	2	23.20	0	0.00	23.20	2	12,792	0.02%
2020/12/04	20	23.33	54	23.54	23.60	-34	12,743	-0.27%
2020/12/02	16	22.82	0	0.00	22.55	16	12,928	0.12%
2020/12/01	56	23.16	10	23.20	23.15	46	12,826	0.36%
2020/11/27	0	0.00	3	23.30	23.25	-3	12,649	-0.02%
2020/11/24	2	23.00	2	23.10	22.80	0	12,566	0.00%
2020/11/23	6	23.02	11	23.11	23.35	-5	12,514	-0.04%
2020/11/20	6	22.73	0	0.00	22.80	6	12,438	0.05%
2020/11/18	2	22.95	0	0.00	22.85	2	12,469	0.02%
2020/11/16	3	22.68	71	22.55	22.80	-68	12,582	-0.54%
2020/11/13	3	23.20	50	23.24	23.10	-47	12,481	-0.38%
2020/11/12	26	23.53	21	23.68	23.45	5	12,626	0.04%
2020/11/11	143	24.01	123.7	23.99	23.95	19.3	12,531	0.15%	大買/大賣/
2020/11/10	6	23.08	2	23.05	23.20	4	12,053	0.03%
2020/11/09	0	0.00	4	22.60	22.95	-4	11,838	-0.03%
2020/11/03	4	22.40	5	22.64	22.40	-1	11,397	-0.01%
2020/10/30	6	22.16	141	21.95	21.85	-135	11,172	-1.21%	大賣/鉅額交易
2020/10/29	5	21.80	0	0.00	22.50	5	11,001	0.05%
2020/10/28	8	22.06	8	21.99	22.15	0	10,884	0.00%
2020/10/27	71	22.16	3	22.22	22.10	68	10,722	0.63%
2020/10/26	71	22.29	2	22.25	21.80	69	10,449	0.66%
2020/10/23	0	0.00	10	21.85	21.65	-10	10,299	-0.10%
2020/10/22	5	21.51	1	21.60	21.25	4	10,209	0.04%
2020/10/21	12	21.11	31	21.16	21.45	-19	10,110	-0.19%
2020/10/20	5	21.15	0	0.00	21.15	5	10,058	0.05%
2020/10/16	72	22.88	21	22.10	21.50	51	9,939	0.51%
2020/10/15	0	0.00	50.1	21.71	21.90	-50.1	9,479	-0.53%
2020/10/14	55	21.40	4	21.25	21.70	51	9,276	0.55%
2020/10/13	0	0.00	11	20.60	20.55	-11	8,991	-0.12%
2020/10/12	1	20.40	1	20.00	20.35	0	8,798	0.00%
2020/10/06	0	0.00	0.1	20.00	20.05	-0.1	8,698	0.00%
2020/10/05	8	19.90	2	19.65	19.75	6	8,660	0.07%
2020/09/29	12	19.84	0	0.00	19.40	12	8,600	0.14%
2020/09/25	5	19.50	1	19.00	18.90	4	8,516	0.05%
2020/09/24	12	19.79	26	19.35	19.25	-14	8,326	-0.17%
2020/09/23	3	20.90	0	0.00	20.80	3	8,001	0.04%
2020/09/22	29	21.06	5	21.26	21.45	24	7,815	0.31%
2020/09/21	16	22.02	94.5	21.89	21.70	-78.5	7,557	-1.04%
2020/09/18	107	22.09	22	22.03	21.90	85	7,176	1.18%	大買/
2020/09/17	68	22.09	5	21.84	22.45	63	6,583	0.96%
2020/09/16	49	21.28	13	20.92	20.80	36	5,838	0.62%
2020/09/15	39	20.09	39	20.78	22.00	0	5,536	0.00%
2020/09/14	11	20.61	61	20.18	20.55	-50	5,082	-0.98%
2020/09/11	6	22.04	8	22.69	21.00	-2	4,814	-0.04%
2020/09/10	35	21.47	105	21.31	21.50	-70	3,904	-1.79%	大賣/
2020/09/09	1	19.20	92	19.42	19.55	-91	3,151	-2.89%
2020/09/08	96	20.14	0	0.00	19.65	96	3,089	3.11%
2020/09/07	3	20.22	11	20.80	20.20	-8	2,992	-0.27%
2020/09/03	0	0.00	0	19.25	19.35	0	2,709	0.00%
2020/09/02	2	18.75	0	0.00	18.95	2	2,691	0.07%
2020/09/01	1	18.60	0	0.00	18.65	1	2,688	0.04%
2020/08/31	1	19.15	0	0.00	19.10	1	2,708	0.04%
2020/08/27	10	19.45	0	0.00	19.25	10	2,786	0.36%
2020/08/21	1	19.70	0	0.00	19.70	1	2,677	0.04%
2020/08/18	7	19.46	17	19.60	19.45	-10	2,370	-0.42%
2020/08/06	0.2	17.70	0	0.00	17.70	0.2	2,614	0.01%
2020/07/31	20	17.25	0	0.00	17.30	20	2,788	0.72%
2020/07/30	41	17.10	0	0.00	17.15	41	2,914	1.41%
2020/07/28	1	16.80	0	0.00	16.75	1	3,003	0.03%
2020/07/24	0	0.00	3	18.10	17.75	-3	3,109	-0.10%
2020/07/20	1	19.00	0	0.00	19.00	1	3,069	0.03%
2020/07/14	0	0.00	2.6	19.06	19.10	-2.6	3,185	-0.08%
2020/07/10	10	18.99	0	0.00	19.05	10	3,243	0.31%
2020/07/09	9	19.23	0	0.00	19.30	9	3,249	0.28%
2020/07/08	6	19.25	0	0.00	19.25	6	3,274	0.18%
2020/07/07	5	19.30	0	0.00	19.20	5	3,312	0.15%
2020/07/06	2	19.40	0	0.00	19.45	2	3,327	0.06%
2020/07/02	0	0.00	1	19.05	19.20	-1	3,350	-0.03%
2020/06/30	1	18.80	0	0.00	18.95	1	3,388	0.03%
2020/06/29	0	0.00	1	19.00	18.85	-1	3,423	-0.03%
2020/06/19	1	18.65	0	0.00	18.65	1	3,561	0.03%
2020/06/12	5	18.40	8	18.67	18.70	-3	3,759	-0.08%
2020/06/11	1	19.00	1	19.15	18.90	0	3,772	0.00%
2020/06/09	0	0.00	12	19.46	19.55	-12	3,734	-0.32%
2020/05/29	2	19.15	20	19.18	19.00	-18	3,495	-0.52%
2020/05/27	10	19.50	0	0.00	19.45	10	3,454	0.29%
2020/05/26	0	0.00	20	19.55	19.40	-20	3,424	-0.58%
2020/05/25	0	0.00	0.2	19.00	19.00	-0.2	3,347	-0.01%
2020/05/21	10	19.30	0	0.00	19.35	10	3,226	0.31%
2020/05/20	45	19.31	0	0.00	19.20	45	3,183	1.41%
2020/05/19	0	0.00	25	19.87	19.90	-25	3,085	-0.81%
2020/05/15	0	0.00	25	17.95	18.15	-25	2,761	-0.91%
2020/05/14	18	17.70	20	17.45	17.40	-2	2,711	-0.07%
2020/05/12	6	18.22	0	0.00	18.05	6	2,663	0.23%
2020/05/11	10	18.60	0	0.00	18.15	10	2,644	0.38%
2020/05/07	5	18.85	5	18.93	19.05	0	2,522	0.00%
2020/05/06	0	0.00	20	18.88	18.80	-20	2,476	-0.81%
2020/05/05	5	18.10	0	0.00	18.15	5	2,352	0.21%
2020/05/04	0	0.00	6	17.83	17.75	-6	2,310	-0.26%
2020/04/30	16	18.06	5	17.90	18.20	11	2,272	0.48%
2020/04/29	5	17.15	0	0.00	17.15	5	2,190	0.23%
2020/04/27	5	16.50	0	0.00	16.45	5	2,163	0.23%
2020/04/24	2	16.05	0	0.00	16.10	2	2,136	0.09%
2020/04/23	5	16.10	0	0.00	16.30	5	2,125	0.24%
2020/04/22	30	15.67	3	15.95	16.05	27	2,099	1.29%
2020/04/20	0	0.00	2	16.05	16.10	-2	2,043	-0.10%
2020/04/17	0.4	16.50	3	16.70	16.40	-2.6	2,008	-0.13%
2020/04/16	2	16.50	0	0.00	16.65	2	1,950	0.10%
2020/04/15	0	0.00	3	16.85	16.95	-3	1,905	-0.16%
2020/04/14	0	0.00	26	16.80	16.90	-26	1,892	-1.37%
2020/04/13	0	0.00	5	16.85	16.80	-5	1,883	-0.27%
2020/04/10	5	16.25	20	16.15	16.25	-15	1,913	-0.78%
2020/04/06	5	14.15	0	0.00	14.75	5	1,799	0.28%
2020/04/01	7	14.04	0	0.00	14.10	7	1,750	0.40%
2020/03/31	12	14.07	5	14.00	14.15	7	1,731	0.40%
2020/03/30	6	13.79	0	0.00	13.90	6	1,691	0.35%
2020/03/27	2	13.70	17	13.53	13.50	-15	1,652	-0.91%
2020/03/26	0	0.00	9	13.77	13.55	-9	1,596	-0.56%
2020/03/25	10	14.00	0	0.00	14.00	10	1,546	0.65%
2020/03/23	10	12.00	0	0.00	12.30	10	1,484	0.67%
2020/03/20	10	12.35	5	12.69	12.70	5	1,474	0.34%
2020/03/19	23	11.72	0	0.00	11.65	23	1,406	1.64%
2020/03/18	2	12.95	5	12.95	12.90	-3	1,338	-0.22%
2020/03/17	10	14.00	1	14.45	14.10	9	1,246	0.72%
2020/03/16	5	16.50	0	0.00	15.50	5	1,173	0.43%
2020/03/13	11	16.19	0	0.00	16.60	11	1,139	0.97%
2020/03/09	10	18.65	0	0.00	18.80	10	1,052	0.95%
2020/03/06	3	19.75	0	0.00	19.65	3	1,018	0.29%
2020/03/03	0	0.00	5	19.80	19.60	-5	1,019	-0.49%
2020/03/02	0	0.00	0	19.45	19.45	0	1,022	0.00%
2020/02/20	0	0.00	0	19.65	19.65	0	1,054	0.00%
2020/02/17	0	0.00	0	19.05	18.95	0	1,181	0.00%
2020/02/13	0	0.00	0	19.25	19.05	0	1,206	0.00%
2020/02/11	0	0.00	0	19.00	19.00	0	1,322	0.00%
2020/02/06	6	19.18	0	0.00	19.20	6	1,447	0.41%
2020/02/05	1	18.90	0	0.00	18.85	1	1,483	0.07%
2020/01/16	0	0.00	1	20.80	20.80	-1	1,827	-0.05%
2020/01/15	0	0.00	6	21.15	21.10	-6	1,906	-0.31%
2020/01/10	11	21.03	0	21.05	21.05	11	2,073	0.53%
2020/01/07	9	21.58	9	21.72	21.60	0	2,084	0.00%
2020/01/03	0	0.00	1	21.30	21.80	-1	2,007	-0.05%
2020/01/02	1	21.15	0	0.00	21.15	1	1,974	0.05%
2019/12/27	1	21.25	0	0.00	21.10	1	1,991	0.05%
2019/12/25	0	0.00	4	21.40	21.30	-4	2,004	-0.20%
2019/12/18	5	21.25	0	0.00	21.30	5	2,137	0.23%
2019/12/11	0	0.00	0.2	20.60	20.55	-0.2	2,376	-0.01%
2019/12/06	1	20.60	0	20.75	20.65	1	2,395	0.04%
2019/12/05	4	20.54	0	0.00	20.45	4	2,397	0.17%
2019/12/04	0	0.00	3	20.40	20.35	-3	2,435	-0.12%
2019/12/03	0	0.00	0	20.75	20.65	0	2,457	0.00%
2019/11/21	1	21.35	0	0.00	21.55	1	2,445	0.04%
2019/11/19	25	21.81	0	0.00	21.90	25	2,456	1.02%
2019/11/18	0	0.00	1	21.50	21.25	-1	2,448	-0.04%
2019/11/12	10	22.50	0	0.00	22.55	10	2,382	0.42%
2019/11/11	11	22.51	2	22.50	22.40	9	2,440	0.37%
2019/11/08	0	0.00	1	23.45	23.45	-1	2,508	-0.04%
2019/11/07	2	23.15	2	23.00	23.20	0	2,443	0.00%
2019/11/06	10	23.05	5	22.94	23.00	5	2,405	0.21%
2019/11/05	10	22.80	0	0.00	22.80	10	2,368	0.42%
2019/11/04	6	22.70	0	0.00	22.85	6	2,359	0.25%
2019/11/01	0.1	22.35	1	22.45	22.50	-0.9	2,360	-0.04%
2019/10/31	2.1	22.59	2	22.70	22.50	0.1	2,364	0.00%
2019/10/30	7	22.52	2.4	22.63	22.60	4.6	2,316	0.20%
2019/10/29	7	22.64	6	22.65	22.75	1	2,279	0.04%
2019/10/28	5	22.10	20	22.55	22.60	-15	2,205	-0.68%
2019/10/25	2	21.95	0	0.00	22.00	2	2,114	0.09%
2019/10/24	0	0.00	5	21.86	21.95	-5	2,098	-0.24%
2019/10/23	2	21.20	6	21.52	21.75	-4	2,121	-0.19%
2019/10/22	1	21.00	10	21.10	21.20	-9	2,117	-0.43%
2019/10/17	0	0.00	2	19.85	20.00	-2	2,059	-0.10%
2019/10/14	5	19.50	0	0.00	19.30	5	2,059	0.24%
2019/10/08	1	19.65	0	0.00	19.65	1	2,080	0.05%
2019/10/03	1	19.75	0	0.00	20.00	1	2,117	0.05%
2019/10/02	0	0.00	1	19.90	19.85	-1	2,134	-0.05%
2019/09/25	1	20.25	0	0.00	20.20	1	2,187	0.05%
2019/09/23	4	20.65	0	0.00	20.60	4	2,171	0.18%
2019/09/18	0	0.00	39	19.95	19.95	-39	2,154	-1.81%
2019/09/17	4	20.24	13	20.26	20.20	-9	2,132	-0.42%
2019/09/16	64	20.56	3	20.60	20.40	61	2,137	2.85%
2019/09/06	2	19.00	11	19.31	19.10	-9	2,087	-0.43%
2019/09/05	1	19.30	0	0.00	19.55	1	2,063	0.05%
2019/09/02	10	19.15	1	19.15	19.10	9	2,077	0.43%
2019/08/30	0	0.00	15	19.00	18.95	-15	2,075	-0.72%
2019/08/28	3	18.98	0	0.00	18.95	3	2,075	0.14%
2019/08/27	1	19.00	0	0.00	18.90	1	2,079	0.05%
2019/08/22	5	19.00	0	0.00	19.15	5	2,127	0.24%
2019/08/21	1	18.90	1	19.00	18.90	0	2,143	0.00%
2019/08/20	0	0.00	10	19.00	19.00	-10	2,141	-0.47%
2019/08/19	10	18.70	0	0.00	18.80	10	2,134	0.47%
2019/08/15	1	17.90	0	0.00	18.05	1	2,118	0.05%
2019/08/14	2	18.68	0	0.00	18.50	2	2,128	0.09%
2019/08/13	1	19.00	0	0.00	18.75	1	2,084	0.05%
2019/08/06	0	0.00	183	19.81	20.30	-183	2,172	-8.42%	大賣/鉅額交易
2019/08/05	10	19.90	40	20.28	20.20	-30	2,168	-1.38%
2019/07/25	31	21.75	0	0.00	22.15	31	2,239	1.38%
2019/07/24	0	0.00	2	24.25	24.15	-2	2,155	-0.09%
2019/07/23	0	0.00	1	24.20	24.25	-1	2,081	-0.05%
2019/07/22	0	0.00	0	24.15	24.15	0	2,039	0.00%
2019/07/19	0	0.00	10	24.10	24.05	-10	2,015	-0.50%
2019/07/17	0	0.00	4	24.05	24.10	-4	2,021	-0.20%
2019/07/16	0	0.00	8	24.10	24.15	-8	2,019	-0.40%
2019/07/12	5	23.90	0	0.00	23.90	5	2,007	0.25%
2019/07/11	1	23.70	0	0.00	23.75	1	2,014	0.05%
2019/07/10	0	0.00	2	23.50	23.60	-2	2,020	-0.10%
2019/07/08	0	0.00	58	23.61	23.50	-58	2,021	-2.87%
2019/07/03	10	23.55	0	0.00	23.50	10	2,060	0.49%
2019/07/02	30	23.77	0	0.00	23.65	30	2,086	1.44%
2019/07/01	5	24.00	0	0.00	23.90	5	2,082	0.24%
2019/06/28	0	0.00	21	23.95	23.90	-21	2,099	-1.00%
2019/06/26	10	23.45	0	0.00	23.45	10	2,097	0.48%
2019/06/24	10	23.55	0	0.00	23.60	10	2,094	0.48%
2019/06/21	0	0.00	1	23.40	23.40	-1	2,098	-0.05%
2019/06/20	0	0.00	10	23.59	23.60	-10	2,094	-0.48%
2019/06/19	10	23.30	0	0.00	23.30	10	2,081	0.48%
2019/06/17	10	23.10	0	0.00	23.00	10	2,080	0.48%
2019/06/13	0	0.00	10	22.55	22.70	-10	2,124	-0.47%
2019/06/10	0	0.00	10	22.05	22.05	-10	2,381	-0.42%
2019/06/05	10	21.95	0	0.00	21.85	10	2,512	0.40%
2019/05/27	0	0.00	2	21.28	21.50	-2	2,630	-0.08%
2019/05/22	3	21.50	0	0.00	21.30	3	2,697	0.11%
2019/05/21	10	21.20	3	21.40	21.55	7	2,709	0.26%
2019/05/20	1	21.00	0	0.00	20.90	1	2,704	0.04%
2019/05/17	10	21.15	10	21.45	21.00	0	2,707	0.00%
2019/05/16	20	21.75	0	0.00	21.70	20	2,681	0.75%
2019/05/15	20	22.15	1	22.10	22.15	19	2,671	0.71%
2019/05/13	1	22.75	0	0.00	22.75	1	2,669	0.04%
2019/05/10	1	22.80	0	0.00	22.80	1	2,684	0.04%
2019/05/09	0	0.00	10	23.00	22.90	-10	2,721	-0.37%
2019/05/08	0	0.00	1	23.00	23.00	-1	2,706	-0.04%
2019/05/06	1	23.35	20	23.15	23.20	-19	2,712	-0.70%
2019/04/30	10	22.75	0	0.00	22.70	10	2,615	0.38%
2019/04/29	3	22.80	0	0.00	22.75	3	2,649	0.11%
2019/04/25	1	23.05	0	0.00	23.00	1	2,723	0.04%
2019/04/23	4	23.00	2	23.00	22.95	2	2,743	0.07%
2019/04/22	10	23.10	0	0.00	22.90	10	2,761	0.36%
2019/04/17	0.7	23.00	0	0.00	22.95	0.7	2,946	0.02%
2019/04/16	0	0.00	8	22.75	22.70	-8	2,972	-0.27%
2019/04/11	2	22.85	0	0.00	22.75	2	3,000	0.07%
2019/04/10	1	22.90	1	23.00	23.00	0	2,975	0.00%
2019/04/09	1	23.00	2	23.08	23.10	-1	2,947	-0.03%
2019/04/08	1	22.80	1	22.85	22.85	0	2,925	0.00%
2019/04/03	1	22.55	1	22.65	22.55	0	2,921	0.00%
2019/04/02	1	22.45	5	22.65	22.35	-4	2,922	-0.14%
2019/04/01	2	22.58	0	0.00	22.50	2	2,932	0.07%
2019/03/28	0	0.00	1	22.85	22.60	-1	2,925	-0.03%
2019/03/27	8	22.80	0	0.00	22.75	8	2,922	0.27%
2019/03/26	36	22.71	0	0.00	22.75	36	2,922	1.23%
2019/03/22	10	23.10	0	0.00	22.85	10	2,923	0.34%
2019/03/15	71	22.23	0	0.00	22.50	71	2,910	2.44%
2019/03/14	2	22.85	0	0.00	22.80	2	2,786	0.07%
2019/03/13	10	23.00	0	0.00	22.95	10	2,807	0.36%
2019/03/11	22	23.51	0	0.00	23.30	22	2,831	0.78%
2019/03/08	24	23.53	0	0.00	23.75	24	2,846	0.84%
2019/03/07	38	24.29	2	24.35	23.95	36	2,800	1.29%
2019/03/05	1	23.85	0	0.00	23.85	1	2,759	0.04%
2019/03/04	1	23.85	1	23.80	23.90	0	2,754	0.00%
2019/02/25	1	23.60	0	0.00	23.60	1	2,748	0.04%
2019/02/21	4	23.93	1	23.85	23.85	3	2,714	0.11%
2019/02/20	2	23.95	0	0.00	23.95	2	2,713	0.07%
2019/02/15	23	23.57	101	23.83	23.45	-78	2,687	-2.90%	大賣/
2019/02/14	1	24.30	0	0.00	24.25	1	2,665	0.04%
2019/01/22	0	0.00	1	23.30	23.20	-1	2,758	-0.04%
2019/01/16	2	22.80	0	0.00	23.05	2	2,797	0.07%
2019/01/15	2	23.05	20	22.90	22.90	-18	2,831	-0.64%
2019/01/14	10	22.80	0	0.00	22.75	10	2,873	0.35%
2019/01/10	0	0.00	1	23.05	22.90	-1	3,225	-0.03%
2019/01/09	0	0.00	41	22.85	22.90	-41	3,218	-1.27%
2019/01/08	10	21.95	5	22.10	22.10	5	3,152	0.16%
2019/01/07	0	0.00	5	21.50	21.40	-5	3,122	-0.16%
2018/12/27	0	0.00	4	22.10	22.00	-4	3,242	-0.12%
2018/12/26	1	22.05	0	0.00	22.00	1	3,249	0.03%
2018/12/24	0.6	22.70	11	22.08	22.70	-10.4	3,336	-0.31%
2018/12/22	10	21.65	0	0.00	21.85	10	3,318	0.30%
2018/12/18	1	22.15	10	22.20	22.25	-9	3,530	-0.25%
2018/12/17	11	22.86	0	0.00	22.50	11	3,612	0.30%
2018/12/13	0	0.00	1	23.05	23.10	-1	3,675	-0.03%
2018/12/12	10	23.20	0	0.00	23.20	10	3,691	0.27%
2018/12/10	10	22.40	0	0.00	22.60	10	3,700	0.27%
2018/12/07	106	22.74	10	23.30	23.00	96	3,723	2.58%	大買/
2018/12/06	41	22.59	10	22.50	22.30	31	3,704	0.84%
2018/12/05	21	22.81	40	22.74	22.75	-19	3,764	-0.50%
2018/12/04	0	0.00	35	23.30	23.10	-35	3,865	-0.91%
2018/12/03	10	22.55	10	23.10	23.10	0	3,829	0.00%
2018/11/30	24	21.33	1	21.30	21.60	23	3,764	0.61%
2018/11/29	21	20.75	0	0.00	20.85	21	3,739	0.56%
2018/11/28	2	20.30	0	0.00	20.45	2	3,721	0.05%
2018/11/19	11	20.51	0	0.00	20.45	11	3,848	0.29%
2018/11/16	20	20.60	10	20.55	20.55	10	3,924	0.25%
2018/11/14	10	20.65	0	0.00	20.60	10	4,062	0.25%
2018/11/13	0	0.00	23	20.78	21.15	-23	4,129	-0.56%
2018/11/12	2	20.10	3	20.32	20.50	-1	4,115	-0.02%
2018/11/07	3	19.03	7	19.15	19.45	-4	4,453	-0.09%
2018/11/01	0	0.00	20	18.60	18.65	-20	4,324	-0.46%
2018/10/29	5	17.50	0	0.00	17.60	5	4,302	0.12%
2018/10/26	15	17.87	0	0.00	17.95	15	4,286	0.35%
2018/10/25	20	17.85	0	0.00	17.60	20	4,287	0.47%
2018/10/24	1	18.30	1	18.50	18.45	0	4,259	0.00%
2018/10/23	0	0.00	1	18.60	18.80	-1	4,221	-0.02%
2018/10/22	12	18.19	12	18.62	18.90	0	4,191	0.00%
2018/10/19	5	18.30	0	0.00	18.15	5	4,177	0.12%
2018/10/18	9	20.01	47	19.37	19.50	-38	4,094	-0.93%
2018/10/17	10	21.25	0	0.00	21.25	10	3,885	0.26%
2018/10/16	0	0.00	24	22.46	22.05	-24	3,833	-0.63%
2018/10/12	2	22.55	0	0.00	22.80	2	3,786	0.05%
2018/10/11	14	22.69	1	22.80	22.65	13	3,769	0.34%
2018/10/09	14	24.76	0	0.00	25.15	14	3,719	0.38%
2018/10/05	30	24.77	0	0.00	25.25	30	3,692	0.81%
2018/10/04	10	24.85	1	25.05	24.90	9	3,642	0.25%
2018/10/03	0	0.00	2	25.00	25.00	-2	3,616	-0.06%
2018/10/02	1	25.60	0	0.00	25.50	1	3,560	0.03%
2018/09/26	0	0.00	10	25.70	25.65	-10	3,468	-0.29%
2018/09/25	5	25.58	1	25.50	25.35	4	3,474	0.12%
2018/09/21	11	24.74	0	0.00	25.40	11	3,475	0.32%
2018/09/20	0	0.00	10	24.40	24.35	-10	3,449	-0.29%
2018/09/13	1	25.25	0	0.00	25.35	1	3,429	0.03%
2018/09/12	10	25.40	0	0.00	25.00	10	3,399	0.29%
2018/09/10	9	25.68	0	0.00	25.95	9	3,259	0.28%
2018/09/06	1	28.50	0	0.00	28.60	1	3,145	0.03%
2018/09/04	1	29.65	0	0.00	29.70	1	3,096	0.03%
2018/09/03	0	0.00	0	29.90	29.65	0	3,118	0.00%
2018/08/30	0	0.00	5	29.85	29.80	-5	3,206	-0.16%
2018/08/29	0.6	30.00	0	0.00	29.95	0.6	3,214	0.02%
2018/08/21	1	30.30	0	0.00	30.40	1	3,095	0.03%
2018/08/20	0	0.00	1	30.85	30.40	-1	3,098	-0.03%
2018/08/16	1	30.25	0	0.00	30.35	1	3,104	0.03%
2018/08/15	6	30.53	1	30.80	30.75	5	3,149	0.16%
2018/08/14	0	0.00	3	29.80	30.00	-3	2,956	-0.10%
2018/08/07	0	0.00	6	28.85	28.90	-6	3,291	-0.18%
2018/08/02	1	28.50	0	0.00	28.65	1	3,423	0.03%
2018/08/01	0	0.00	0	29.25	29.25	0	3,555	0.00%
2018/07/31	0	0.00	10	29.05	29.00	-10	3,558	-0.28%
2018/07/25	0	0.00	1	30.20	30.40	-1	3,494	-0.03%
2018/07/24	0	0.00	1	29.65	29.90	-1	3,448	-0.03%
2018/07/19	0	0.00	1	29.50	29.30	-1	3,528	-0.03%
2018/07/18	1	29.30	0	0.00	29.20	1	3,575	0.03%
2018/07/13	10	29.60	0	0.00	29.85	10	3,785	0.26%
2018/07/10	0	0.00	1	29.30	29.60	-1	4,072	-0.02%
2018/07/09	1	28.95	1	29.15	29.00	0	4,146	0.00%
2018/07/06	1	29.05	0	0.00	28.90	1	4,183	0.02%
2018/06/29	0	0.00	2	30.15	30.30	-2	4,270	-0.05%
2018/06/21	5	29.25	0	0.00	29.25	5	4,479	0.11%
2018/06/07	2	30.25	0	0.00	30.15	2	5,118	0.04%
2018/06/05	1	30.10	0	0.00	29.90	1	5,233	0.02%
2018/06/04	0	0.00	0	30.10	30.00	0	5,229	0.00%
2018/06/01	0	0.00	1	30.20	30.25	-1	5,208	-0.02%
2018/05/31	2	30.10	0	0.00	29.85	2	5,260	0.04%
2018/05/28	1	30.15	0	0.00	30.20	1	5,369	0.02%
2018/05/25	1	30.35	0	0.00	30.50	1	5,387	0.02%
2018/05/24	3	30.90	0	0.00	30.80	3	5,368	0.06%
2018/05/22	4	32.31	4	31.85	31.85	0	5,329	0.00%
2018/05/21	4	32.51	3	32.10	32.10	1	5,368	0.02%
2018/05/18	3	32.20	1	32.25	32.20	2	5,286	0.04%
2018/05/16	3	30.93	1	31.60	31.60	2	5,245	0.04%
2018/05/15	1	30.40	1	30.85	30.15	0	5,151	0.00%
2018/05/09	2	31.32	0	0.00	30.30	2	5,070	0.04%
2018/04/23	1	33.35	0.1	32.70	32.70	0.9	5,464	0.02%
2018/04/20	1	34.00	0	0.00	33.80	1	5,511	0.02%
2018/04/19	0	0.00	7	34.60	33.90	-7	5,523	-0.13%
2018/04/18	0	0.00	2	33.70	34.20	-2	5,693	-0.04%
2018/04/17	7	33.36	0	0.00	33.20	7	5,704	0.12%
2018/04/16	0	33.90	10	33.52	33.95	-10	5,726	-0.17%
2018/04/11	0	0.00	6	33.10	32.40	-6	5,689	-0.11%
2018/04/09	14	32.58	12	32.65	32.70	2	5,656	0.04%
2018/04/03	4	31.95	0	0.00	31.90	4	5,601	0.07%
2018/04/02	10	32.06	10	32.40	32.40	0	5,906	0.00%
2018/03/31	1	32.45	2	32.68	32.50	-1	6,027	-0.02%
2018/03/30	0	0.00	1	31.40	31.50	-1	6,321	-0.02%
2018/03/29	7	31.04	0	0.00	31.10	7	6,503	0.11%
2018/03/28	0	0.00	1	31.85	32.00	-1	6,607	-0.02%
2018/03/26	1	30.80	0	0.00	31.20	1	7,123	0.01%
2018/03/19	0	0.00	3	33.20	32.70	-3	6,828	-0.04%
2018/03/16	20	32.13	21	33.38	33.70	-1	6,707	-0.01%
2018/03/13	3	32.40	0	0.00	32.40	3	6,521	0.05%
2018/03/12	0	0.00	1	32.80	32.75	-1	6,511	-0.02%
2018/03/09	1	32.35	0	0.00	32.40	1	6,496	0.02%
2018/03/08	1	31.60	0	0.00	31.60	1	6,563	0.02%
2018/03/05	2	32.55	0	0.00	32.00	2	6,596	0.03%
2018/03/02	1	33.50	0	0.00	32.70	1	6,559	0.02%
2018/03/01	1	33.10	1	33.85	34.00	0	6,529	0.00%
2018/02/27	0	0.00	1	33.75	33.40	-1	6,471	-0.02%
2018/02/23	3	33.00	0	0.00	32.90	3	6,472	0.05%
2018/02/22	1	33.15	0	0.00	32.75	1	6,489	0.02%
2018/02/21	0	0.00	3	33.15	34.00	-3	6,570	-0.05%
2018/02/09	6	30.90	0	0.00	30.85	6	6,932	0.09%
2018/02/06	1	30.50	2	31.00	31.40	-1	7,059	-0.01%
2018/02/05	1	32.00	30	31.95	31.95	-29	7,244	-0.40%
2018/02/02	20	33.50	0	0.00	33.20	20	7,238	0.28%
2018/02/01	20	33.60	10	33.95	33.95	10	7,259	0.14%
2018/01/30	2	33.65	0	0.00	33.65	2	7,274	0.03%
2018/01/29	1	34.75	52	34.87	35.55	-51	7,250	-0.70%
2018/01/26	10	32.55	7	33.45	33.85	3	7,042	0.04%
2018/01/25	21	32.71	20	32.73	32.85	1	7,033	0.01%
2018/01/24	10	32.65	0	0.00	32.45	10	6,988	0.14%
2018/01/22	10	32.50	0	0.00	32.70	10	7,014	0.14%
2018/01/19	0	0.00	1	32.30	32.20	-1	7,063	-0.01%
2018/01/18	1	32.15	0	0.00	32.40	1	7,059	0.01%
2018/01/17	11	33.27	5	32.50	32.65	6	7,034	0.09%
2018/01/16	0	0.00	10	33.90	33.10	-10	7,009	-0.14%
2018/01/15	10	33.70	0	0.00	33.60	10	6,962	0.14%
2018/01/12	6	34.12	11	34.00	33.80	-5	6,929	-0.07%
2018/01/10	10	32.10	0	0.00	32.00	10	6,592	0.15%
2018/01/09	20	32.73	2	33.05	32.20	18	6,553	0.27%
2018/01/08	2	31.95	0	0.00	31.95	2	6,467	0.03%
2018/01/05	7	32.19	5	32.50	32.05	2	6,482	0.03%
2018/01/03	0	0.00	1	32.55	32.75	-1	6,421	-0.02%
2018/01/02	1	32.50	0	0.00	32.95	1	6,383	0.02%