華夏 (1305)-玉山-嘉義券商分點個股進出

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
17.75
漲跌
▼0.45
漲幅
-2.47%
成交量
10,609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(已收盤)

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/31	1	17.75	2	18.30	17.75	-1	1,715	-0.06%
2024/05/23	1	18.25	0	0.00	18.25	1	1,506	0.07%
2024/05/17	2	18.30	0	0.00	18.40	2	1,428	0.14%
2024/05/08	1	17.80	0	0.00	17.80	1	1,364	0.07%
2024/05/07	1	17.95	0.5	18.00	17.85	0.5	1,349	0.04%
2024/05/06	0	0.00	1	18.25	18.10	-1	1,330	-0.08%
2024/05/02	0	0.00	1	18.15	18.25	-1	1,313	-0.08%
2024/04/29	1	18.35	5	18.20	18.50	-4	1,300	-0.31%
2024/04/24	0.2	18.05	0	0.00	18.05	0.2	1,262	0.01%
2024/04/23	1	18.00	0.3	18.20	18.05	0.7	1,274	0.06%
2024/04/22	0.2	18.10	1	18.15	18.20	-0.8	1,288	-0.07%
2024/04/19	2	18.20	0	0.00	17.95	2	1,264	0.16%
2024/04/17	1	18.20	7	18.20	18.15	-6	1,231	-0.49%
2024/04/16	1	18.40	2	18.30	18.20	-1	1,225	-0.08%
2024/04/09	2	19.05	0	0.00	19.00	2	1,161	0.17%
2024/04/02	5	18.85	0	0.00	18.85	5	1,115	0.45%
2024/04/01	1	18.68	0	0.00	18.75	1	1,080	0.09%
2024/03/29	1	18.15	0	0.00	18.20	1	1,054	0.09%
2024/03/26	0	0.00	2	18.25	18.15	-2	1,079	-0.19%
2024/03/22	0	18.30	0	0.00	18.25	0	1,077	0.00%
2024/03/20	1	18.25	1	18.10	18.15	0	1,135	0.00%
2024/03/19	0	0.00	1	18.40	18.45	-1	1,113	-0.09%
2024/03/13	1	19.05	0	19.30	19.05	1	1,056	0.09%
2024/03/08	1	19.15	0.2	19.30	19.15	0.9	1,071	0.08%
2024/03/07	0	0.00	11	19.30	19.25	-11	1,088	-1.01%
2024/03/06	2	19.50	0	0.00	19.45	2	1,069	0.19%
2024/03/05	1	19.80	0	0.00	19.80	1	1,038	0.10%
2024/03/04	1.1	20.00	0	0.00	19.90	1.1	1,034	0.10%
2024/03/01	0	0.00	10	20.15	20.10	-10	1,021	-0.98%
2024/02/29	1	20.30	0	0.00	20.35	1	1,024	0.10%
2024/02/27	2.1	20.25	0	0.00	20.30	2.1	1,018	0.20%
2024/02/22	0	0.00	8	20.80	20.80	-8	1,015	-0.79%
2024/02/21	2	20.85	0	0.00	20.85	2	1,021	0.20%
2024/02/20	3	21.00	1	20.85	21.05	2	1,038	0.19%
2024/02/16	7	20.71	0	0.00	20.65	7	1,102	0.63%
2024/02/05	0	20.35	0	0.00	20.35	0	1,108	0.00%
2024/01/30	0	0.00	1	20.75	20.50	-1	1,161	-0.09%
2024/01/29	0	0.00	1	21.00	20.85	-1	1,189	-0.08%
2024/01/18	0	0.00	1	20.10	20.15	-1	1,241	-0.08%
2024/01/17	1	20.30	0	0.00	20.25	1	1,247	0.08%
2024/01/16	2	20.85	1	21.05	20.85	1	1,241	0.08%
2024/01/15	1	21.40	0	0.00	21.40	1	1,241	0.08%
2024/01/10	6	21.76	0	0.00	21.65	6	1,482	0.40%
2024/01/09	25	22.04	0	0.00	21.90	25	1,501	1.66%
2024/01/04	5	22.25	0	0.00	22.25	5	1,541	0.32%
2023/12/28	2	22.40	0	0.00	22.45	2	1,612	0.12%
2023/12/27	2	22.55	0	0.00	22.55	2	1,625	0.12%
2023/12/25	20	22.26	0	0.00	22.25	20	1,661	1.20%
2023/12/22	8	22.83	0	0.00	22.60	8	1,677	0.48%
2023/12/20	1	23.20	6	23.45	23.35	-5	1,686	-0.30%
2023/12/19	6	23.10	0	0.00	23.00	6	1,681	0.36%
2023/12/18	8	23.42	21	23.69	23.60	-13	1,683	-0.77%
2023/12/15	1	23.00	0	0.00	23.05	1	1,646	0.06%
2023/12/12	5	22.55	0	0.00	22.55	5	1,740	0.29%
2023/12/07	11	22.70	0	0.00	22.70	11	1,974	0.56%
2023/12/06	1	23.00	0	0.00	23.00	1	2,049	0.05%
2023/12/05	2	23.25	0	0.00	23.20	2	2,165	0.09%
2023/11/29	1	23.30	0	0.00	23.40	1	2,246	0.04%
2023/11/27	0	0.00	2	23.55	23.25	-2	2,268	-0.09%
2023/11/20	0	0.00	1	23.50	23.50	-1	2,281	-0.04%
2023/11/17	0	0.00	0.1	23.50	23.40	-0.1	2,294	0.00%
2023/11/16	2	23.40	1	23.45	23.35	1	2,293	0.04%
2023/11/09	1	22.90	1	22.80	22.75	0	2,368	0.00%
2023/11/08	0	0.00	0.1	22.60	22.65	-0.1	2,406	0.00%
2023/11/02	0	0.00	1	22.20	22.25	-1	2,553	-0.04%
2023/10/26	1	21.75	0	0.00	21.75	1	3,193	0.03%
2023/10/24	0	0.00	2	21.85	21.75	-2	3,357	-0.06%
2023/10/20	1	21.80	0	0.00	21.70	1	3,400	0.03%
2023/10/19	0.1	22.30	0	0.00	22.10	0.1	3,411	0.00%
2023/10/18	0	0.00	4	23.55	23.55	-4	3,345	-0.12%
2023/10/17	2	23.05	5	23.10	23.05	-3	3,277	-0.09%
2023/10/16	0	0.00	3	23.25	23.50	-3	3,300	-0.09%
2023/10/13	1	22.90	0	0.00	22.90	1	3,329	0.03%
2023/10/12	1	23.05	0	0.00	23.00	1	3,341	0.03%
2023/10/11	4	23.25	2	22.90	22.80	2	3,340	0.06%
2023/10/06	2	23.75	0	0.00	23.75	2	3,291	0.06%
2023/10/02	3	24.45	0	0.00	24.45	3	3,272	0.09%
2023/09/28	0.1	24.80	0	0.00	24.90	0.1	3,266	0.00%
2023/09/27	5	24.25	0	0.00	24.40	5	3,250	0.15%
2023/09/21	1	25.35	0	0.00	25.40	1	3,163	0.03%
2023/09/20	0	0.00	1	26.00	26.10	-1	3,145	-0.03%
2023/09/14	9.1	26.28	0	0.00	26.50	9.1	3,019	0.30%
2023/09/13	1	26.50	0	0.00	26.45	1	2,970	0.03%
2023/09/11	1	25.80	2	25.78	25.70	-1	2,803	-0.04%
2023/09/08	31	26.25	81	26.18	26.25	-50	2,718	-1.84%
2023/09/07	50	24.85	0	0.00	24.90	50	2,585	1.93%
2023/09/06	1	24.70	1	24.70	24.75	0	2,575	0.00%
2023/09/05	3	25.27	1	25.70	25.00	2	2,556	0.08%
2023/09/04	1	25.40	14	25.43	25.45	-13	2,531	-0.51%
2023/09/01	0	0.00	0.2	24.25	24.30	-0.2	2,479	-0.01%
2023/08/29	15	23.27	15	23.10	23.30	0	2,463	0.00%
2023/08/23	10	23.30	0	0.00	23.05	10	2,480	0.40%
2023/08/18	1	23.60	0	0.00	23.80	1	2,462	0.04%
2023/08/16	1	23.50	0	0.00	23.50	1	2,406	0.04%
2023/08/15	0	0.00	1	24.60	24.75	-1	2,367	-0.04%
2023/08/14	7	25.29	0	0.00	24.30	7	2,330	0.30%
2023/08/11	1	25.55	0	0.00	25.50	1	2,293	0.04%
2023/08/09	5	25.83	4	26.03	25.70	1	2,243	0.04%
2023/08/08	2	25.85	0	0.00	25.65	2	2,190	0.09%
2023/08/07	0	0.00	50	25.81	25.80	-50	2,127	-2.35%
2023/08/04	1	25.10	0	0.00	25.40	1	2,050	0.05%
2023/08/02	0	0.00	60	26.01	25.55	-60	1,954	-3.07%
2023/08/01	0	0.00	2	24.38	24.60	-2	1,685	-0.12%
2023/07/31	3	23.57	3	24.60	24.30	0	1,636	0.00%
2023/07/25	1	21.90	0	0.00	22.10	1	1,344	0.07%
2023/07/24	4	22.08	0	0.00	22.00	4	1,306	0.31%
2023/07/20	1	23.00	0	0.00	22.85	1	1,236	0.08%
2023/07/19	6	22.77	0	0.00	22.85	6	1,201	0.50%
2023/07/18	1	22.95	1	22.90	22.95	0	1,173	0.00%
2023/07/17	0	0.00	6.1	22.50	22.55	-6.1	1,139	-0.54%
2023/07/14	1	22.35	0	0.00	22.35	1	1,135	0.09%
2023/07/12	1	22.50	0	0.00	22.40	1	1,136	0.09%
2023/07/10	1	22.75	0	0.00	22.70	1	1,145	0.09%
2023/07/05	1	23.70	0	0.00	23.55	1	1,142	0.09%
2023/07/04	1	23.55	0	0.00	23.60	1	1,174	0.09%
2023/06/19	3	24.30	0	0.00	24.20	3	1,273	0.24%
2023/06/13	6	24.03	0	0.00	24.00	6	1,452	0.41%
2023/06/12	0	0.00	1	24.20	24.10	-1	1,482	-0.07%
2023/06/06	2	24.60	0	0.00	24.30	2	1,717	0.12%
2023/06/05	100	24.27	0	0.00	24.30	100	1,732	5.77%
2023/05/29	2	23.80	0	0.00	23.85	2	1,983	0.10%
2023/05/24	0	0.00	1	24.85	24.85	-1	2,026	-0.05%
2023/05/23	0	0.00	6	24.60	24.60	-6	2,030	-0.30%
2023/05/22	1	24.45	0	0.00	24.45	1	2,039	0.05%
2023/05/17	0	0.00	16	24.09	24.15	-16	2,044	-0.78%
2023/05/16	0	0.00	3	23.70	23.65	-3	2,050	-0.15%
2023/05/12	3	23.30	0	0.00	23.50	3	2,076	0.14%
2023/05/11	3	23.30	0	0.00	23.30	3	2,091	0.14%
2023/05/05	5	24.00	1	24.15	24.15	4	2,296	0.17%
2023/05/04	0	0.00	4	24.60	24.60	-4	2,351	-0.17%
2023/05/03	15	24.22	0	0.00	24.05	15	2,434	0.62%
2023/04/20	1	25.60	0	0.00	25.55	1	3,105	0.03%
2023/04/19	4	26.20	0	0.00	26.15	4	3,129	0.13%
2023/04/18	1	26.70	0	0.00	26.75	1	3,150	0.03%
2023/04/14	0	0.00	2	26.80	27.00	-2	3,221	-0.06%
2023/04/07	4	27.05	4	27.15	27.05	0	3,535	0.00%
2023/03/29	0	0.00	1	26.15	26.10	-1	4,084	-0.02%
2023/03/28	1	25.85	0	0.00	25.90	1	4,171	0.02%
2023/03/27	1	26.00	0	0.00	26.05	1	4,216	0.02%
2023/03/24	2	26.35	2	26.25	26.35	0	4,311	0.00%
2023/03/23	0	0.00	1	26.50	26.45	-1	4,464	-0.02%
2023/03/22	1.1	26.15	0	0.00	26.15	1.1	4,585	0.02%
2023/03/21	0.1	26.40	0	0.00	26.30	0.1	4,736	0.00%
2023/03/17	0	0.00	2	26.60	26.75	-2	5,337	-0.04%
2023/03/14	3	25.10	3	25.95	26.20	0	5,205	0.00%
2023/03/13	2	26.00	0	0.00	26.00	2	5,115	0.04%
2023/03/10	4	26.79	0	0.00	26.70	4	5,051	0.08%
2023/03/09	1	27.55	0	0.00	27.55	1	5,047	0.02%
2023/03/07	0	0.00	1	28.40	28.35	-1	5,078	-0.02%
2023/02/24	1	28.50	0.1	28.40	28.55	1	4,828	0.02%
2023/02/20	0	0.00	1	27.90	28.00	-1	4,800	-0.02%
2023/02/16	0.1	27.80	2	27.85	27.75	-2	4,821	-0.04%
2023/02/14	1	27.80	1	27.55	27.90	0	4,801	0.00%
2023/02/13	0	0.00	1	27.00	27.35	-1	4,788	-0.02%
2023/02/10	0	0.00	1	26.75	26.70	-1	4,791	-0.02%
2023/02/08	1	27.55	0	0.00	27.55	1	4,757	0.02%
2023/02/06	2	27.43	1	27.50	27.45	1	4,745	0.02%
2023/02/03	8	27.36	0	0.00	27.20	8	4,696	0.17%
2023/02/02	2	28.25	8	28.45	28.35	-6	4,543	-0.13%
2023/02/01	8	29.20	8	29.10	29.20	0	4,474	0.00%
2023/01/31	8	28.20	0	0.00	28.15	8	4,374	0.18%
2023/01/30	1	28.60	0	0.00	28.70	1	4,323	0.02%
2023/01/17	0.1	28.95	1.3	28.46	29.10	-1.2	4,240	-0.03%
2023/01/16	1	28.00	3	27.92	27.90	-2	4,160	-0.05%
2023/01/13	2	28.05	2	28.20	28.05	0	4,131	0.00%
2023/01/12	0	0.00	0	28.45	28.40	0	4,116	0.00%
2023/01/11	0	0.00	2.1	28.05	28.30	-2.1	4,036	-0.05%
2023/01/10	19.2	27.93	30.4	27.93	28.00	-11.3	3,929	-0.29%
2023/01/09	0.4	26.50	0.3	26.83	26.80	0.1	3,662	0.00%
2023/01/06	10.3	26.05	33	26.00	26.50	-22.7	3,617	-0.63%
2023/01/05	1.2	26.06	1	25.95	25.80	0.2	3,595	0.01%
2023/01/04	0.2	26.45	0	0.00	26.75	0.2	3,532	0.00%
2023/01/03	45.3	26.84	45	26.86	26.70	0.3	3,506	0.01%
2022/12/30	0.3	26.62	2	26.45	26.40	-1.7	3,446	-0.05%
2022/12/29	3	26.60	3.3	26.55	26.80	-0.3	3,383	-0.01%
2022/12/28	3.5	26.74	4.5	26.71	27.10	-1	3,335	-0.03%
2022/12/27	14.3	27.00	13.4	27.13	26.55	1	3,238	0.03%
2022/12/26	33.7	26.33	62.2	26.63	26.90	-28.5	3,138	-0.91%
2022/12/23	75	26.49	48.9	26.56	26.50	26.1	3,055	0.86%
2022/12/22	11	25.80	10.9	25.76	26.20	0.1	2,820	0.00%
2022/12/21	0.3	23.85	0.2	23.87	24.05	0.1	2,646	0.00%
2022/12/20	1	23.30	0	0.00	23.45	1	2,635	0.04%
2022/12/19	1.3	24.95	1	24.60	24.40	0.3	2,562	0.01%
2022/12/16	3.5	25.59	1	25.65	25.25	2.5	2,508	0.10%
2022/12/15	16.5	26.03	33	26.07	25.80	-16.5	2,413	-0.68%
2022/12/14	42.2	24.86	212.3	25.01	25.35	-170.1	2,253	-7.55%	大賣/鉅額交易
2022/12/13	9.3	25.69	12.2	25.72	25.90	-2.8	2,115	-0.13%
2022/12/12	37	25.05	34.8	24.43	25.60	2.2	1,944	0.11%
2022/12/09	4	24.33	2.6	24.33	24.35	1.4	1,596	0.08%
2022/12/08	0	0.00	0.1	22.00	22.15	-0.1	1,270	-0.01%
2022/12/05	0	0.00	2	22.43	22.45	-2	1,245	-0.16%
2022/12/02	0	22.35	0	0.00	22.30	0	1,245	0.00%
2022/11/30	1.3	21.83	5.2	22.73	22.35	-4	1,197	-0.33%
2022/11/29	0.4	21.60	0	0.00	21.55	0.4	1,118	0.03%
2022/11/28	0	0.00	2.2	21.23	21.60	-2.2	1,131	-0.20%
2022/11/25	0	0.00	0.1	21.15	21.05	-0.1	1,117	-0.01%
2022/11/24	0.2	21.00	1.2	20.98	20.95	-1.1	1,107	-0.10%
2022/11/22	0.1	20.45	1.2	20.44	20.60	-1.1	1,122	-0.10%
2022/11/21	1	20.45	0	0.00	20.40	1	1,127	0.09%
2022/11/18	1	20.50	0	0.00	20.70	1	1,133	0.09%
2022/11/17	0	0.00	0.1	21.05	21.15	-0.1	1,134	-0.01%
2022/11/15	0	0.00	0.1	21.05	21.05	-0.1	1,105	-0.01%
2022/11/14	0	0.00	0.2	20.70	20.85	-0.2	1,094	-0.02%
2022/11/07	0	0.00	20.1	19.71	20.05	-20.1	1,075	-1.87%
2022/11/04	0.2	19.50	0	0.00	19.60	0.2	1,066	0.01%
2022/11/03	0.8	19.55	3	19.35	19.40	-2.2	1,089	-0.20%
2022/11/02	20	19.63	0	0.00	19.75	20	1,092	1.83%
2022/11/01	0	19.90	0	0.00	20.10	0	1,114	0.00%
2022/10/31	0	0.00	1	19.85	19.75	-1	1,130	-0.09%
2022/10/19	0	0.00	0.1	20.20	19.85	-0.1	1,352	-0.01%
2022/10/18	0.1	19.90	0	0.00	19.95	0.1	1,365	0.01%
2022/10/14	0.1	19.55	0.1	19.80	19.70	0	1,366	0.00%
2022/10/13	1.2	19.25	0	0.00	19.10	1.2	1,376	0.08%
2022/10/11	0.1	20.15	35	20.00	20.00	-34.9	1,377	-2.54%
2022/10/05	0	0.00	0.1	20.80	20.85	-0.1	1,433	-0.01%
2022/10/04	0.1	20.66	0	0.00	20.60	0.1	1,467	0.01%
2022/09/30	0.1	20.25	0	0.00	20.50	0.1	1,505	0.00%
2022/09/29	0	0.00	1.1	19.80	20.20	-1.1	1,538	-0.07%
2022/09/28	1	19.75	0	0.00	19.50	1	1,517	0.07%
2022/09/27	1	20.15	2	20.35	20.35	-1	1,493	-0.07%
2022/09/26	7	20.72	0	0.00	20.65	7	1,471	0.48%
2022/09/22	2	21.85	0	0.00	21.80	2	1,466	0.14%
2022/09/21	0	22.40	0	0.00	22.20	0	1,456	0.00%
2022/09/20	2	22.30	0	0.00	22.35	2	1,455	0.14%
2022/09/19	2	22.60	0	0.00	22.40	2	1,458	0.14%
2022/09/15	0	0.00	0.1	23.35	23.30	-0.1	1,461	-0.01%
2022/09/14	2.1	23.00	0	0.00	23.00	2.1	1,469	0.15%
2022/09/13	0	0.00	1.1	23.61	23.45	-1.1	1,464	-0.07%
2022/09/07	6	22.58	0	0.00	22.60	6	1,456	0.41%
2022/09/06	7.1	22.79	0	0.00	22.80	7.1	1,463	0.48%
2022/09/05	0	0.00	0.1	23.15	23.20	-0.1	1,461	-0.01%
2022/09/02	7	22.98	0	0.00	22.85	7	1,457	0.48%
2022/08/30	1	23.40	0	0.00	23.45	1	1,454	0.07%
2022/08/29	6	23.61	0	0.00	23.55	6	1,454	0.41%
2022/08/24	0	0.00	0.1	24.50	24.50	-0.1	1,441	-0.01%
2022/08/23	6	23.87	0	0.00	23.80	6	1,427	0.42%
2022/08/22	1	24.25	0	0.00	24.25	1	1,430	0.07%
2022/08/19	0.2	24.25	0	0.00	24.30	0.2	1,425	0.01%
2022/08/17	1.3	24.34	0.2	24.30	24.10	1.1	1,427	0.08%
2022/08/12	0	23.95	0.3	24.00	23.95	-0.2	1,419	-0.01%
2022/08/11	0	0.00	0.4	23.65	23.65	-0.4	1,412	-0.03%
2022/08/10	0.2	23.15	0.5	23.32	23.15	-0.3	1,414	-0.02%
2022/08/09	1	22.75	5.6	22.78	23.00	-4.6	1,400	-0.32%
2022/08/08	17	22.36	0	0.00	22.55	17	1,397	1.22%
2022/08/05	3	22.75	0	0.00	22.85	3	1,382	0.22%
2022/08/04	32	23.38	0	0.00	22.75	32	1,417	2.26%
2022/08/03	2	24.88	0	0.00	24.80	2	1,338	0.15%
2022/08/02	10	25.10	0	0.00	25.10	10	1,370	0.73%
2022/07/29	1	25.10	0	0.00	25.15	1	1,416	0.07%
2022/07/28	16	25.11	0	0.00	25.05	16	1,412	1.13%
2022/07/27	30.6	27.77	0.2	28.00	27.85	30.4	1,352	2.25%
2022/07/26	0	0.00	0.2	28.60	28.40	-0.2	1,290	-0.01%
2022/07/25	0.2	28.35	0	0.00	28.50	0.2	1,267	0.01%
2022/07/22	0.1	28.30	0	0.00	28.40	0.1	1,261	0.01%
2022/07/21	0	0.00	0.7	28.25	28.30	-0.7	1,283	-0.05%
2022/07/20	0.3	28.61	0.2	28.60	28.15	0.1	1,283	0.01%
2022/07/19	0.3	27.87	1.5	28.22	28.20	-1.2	1,288	-0.09%
2022/07/18	0	0.00	0.4	27.47	27.70	-0.4	1,286	-0.03%
2022/07/15	5.2	26.90	0	0.00	26.90	5.2	1,287	0.40%
2022/07/14	15.1	26.57	0	0.00	27.15	15.1	1,292	1.17%
2022/07/13	1	26.80	1.3	27.02	27.00	-0.3	1,284	-0.03%
2022/07/12	35.1	26.45	0	0.00	25.85	35.1	1,265	2.77%
2022/07/11	32	27.50	1	27.20	27.25	31	1,245	2.49%
2022/07/07	6.2	27.97	0.3	28.35	28.30	6	1,222	0.49%
2022/07/06	0.1	29.03	0	0.00	28.50	0.1	1,206	0.01%
2022/07/05	0	0.00	0.1	30.10	30.05	-0.1	1,244	0.00%
2022/07/04	1.1	29.60	0.1	29.75	29.60	1	1,256	0.08%
2022/07/01	2.4	29.94	0	0.00	29.50	2.4	1,296	0.18%
2022/06/30	0.1	30.50	0	0.00	30.60	0.1	1,303	0.01%
2022/06/28	0	0.00	0.1	31.65	31.90	-0.1	1,340	-0.01%
2022/06/27	0.1	31.85	0.1	31.70	31.90	0	1,364	0.00%
2022/06/24	0	0.00	1.1	31.18	31.35	-1.1	1,376	-0.08%
2022/06/23	1.1	30.60	1.1	30.55	30.60	0	1,410	0.00%
2022/06/22	0.1	30.30	0	0.00	30.15	0.1	1,504	0.01%
2022/06/20	0.4	31.16	0	0.00	30.10	0.4	1,671	0.02%
2022/06/17	0.2	31.33	0	0.00	31.20	0.2	1,674	0.01%
2022/06/15	0.1	32.55	0	0.00	32.20	0.1	1,727	0.01%
2022/06/14	0.1	31.90	1.6	31.60	32.20	-1.5	1,749	-0.09%
2022/06/13	1	32.10	6	32.29	32.10	-5	1,770	-0.28%
2022/06/10	0.1	32.55	0	0.00	32.90	0.1	1,796	0.01%
2022/06/09	2	32.65	0.2	32.57	32.90	1.8	1,819	0.10%
2022/06/08	0.2	32.73	2.6	32.71	32.85	-2.4	1,848	-0.13%
2022/06/07	0.1	32.00	0	0.00	32.30	0.1	1,868	0.00%
2022/06/01	0.3	31.65	0	0.00	31.80	0.3	2,044	0.01%
2022/05/31	0	0.00	2	31.45	31.40	-2	2,158	-0.09%
2022/05/30	0.1	31.20	0	0.00	31.35	0.1	2,347	0.00%
2022/05/25	2.1	30.90	0.1	31.00	30.90	2	2,566	0.08%
2022/05/24	0.1	31.05	0	0.00	30.80	0.1	2,629	0.00%
2022/05/18	0.1	30.60	2	30.80	31.10	-2	2,821	-0.07%
2022/05/13	0.3	28.85	0.1	29.55	29.60	0.2	2,969	0.01%
2022/05/12	4	29.14	2	29.45	28.85	2	3,237	0.06%
2022/05/11	1	30.35	1	30.25	30.05	0	3,340	0.00%
2022/05/10	3.1	30.59	0	0.00	30.70	3.1	3,403	0.09%
2022/05/09	0.4	32.09	0	0.00	31.60	0.4	3,378	0.01%
2022/05/06	0.1	33.10	0	0.00	33.05	0.1	3,367	0.00%
2022/05/05	0	0.00	0.1	33.85	33.80	-0.1	3,383	0.00%
2022/05/04	0.6	33.56	1.2	33.41	33.60	-0.7	3,397	-0.02%
2022/05/03	0	0.00	0.7	33.30	33.40	-0.7	3,420	-0.02%
2022/04/29	0.1	33.20	0	0.00	33.25	0.1	3,440	0.00%
2022/04/28	2.2	32.88	1.2	32.94	32.95	1	3,471	0.03%
2022/04/27	7.2	32.57	0.5	32.71	32.55	6.7	3,479	0.19%
2022/04/26	0.3	33.17	0.3	33.33	33.30	0	3,528	0.00%
2022/04/25	1	33.10	1.4	33.07	33.10	-0.4	3,560	-0.01%
2022/04/21	0	0.00	0.1	33.86	33.80	-0.1	3,579	0.00%
2022/04/20	0.1	33.60	1	33.55	33.85	-0.9	3,598	-0.03%
2022/04/19	0.1	33.30	0	0.00	33.45	0.1	3,615	0.00%
2022/04/18	15	33.05	0	0.00	33.15	15	3,647	0.41%
2022/04/14	1	33.90	0	0.00	33.95	1	3,927	0.03%
2022/04/13	10	33.55	0	0.00	33.90	10	3,968	0.25%
2022/04/12	1	33.30	0	0.00	33.25	1	3,998	0.03%
2022/04/08	0.1	34.35	0	0.00	34.40	0.1	4,003	0.00%
2022/04/06	0.1	35.00	0	0.00	34.95	0.1	3,999	0.00%
2022/04/01	1.1	34.71	2	35.20	35.25	-0.9	4,000	-0.02%
2022/03/31	0.2	35.21	0	0.00	35.00	0.2	4,005	0.01%
2022/03/30	0.3	35.32	0	0.00	35.35	0.3	4,031	0.01%
2022/03/29	0.2	35.40	3	35.25	35.30	-2.8	4,053	-0.07%
2022/03/25	4.3	36.10	4.1	36.11	35.95	0.2	4,160	0.00%
2022/03/24	0	0.00	8	35.77	35.90	-8	4,090	-0.20%
2022/03/23	0	0.00	3	35.15	35.55	-3	4,031	-0.07%
2022/03/22	3	34.92	1	34.95	34.95	2	3,982	0.05%
2022/03/21	1	35.10	0	0.00	35.15	1	4,003	0.02%
2022/03/18	2.1	34.66	1	34.70	34.70	1.1	4,014	0.03%
2022/03/17	1	34.20	0	34.20	34.45	1	4,082	0.02%
2022/03/16	1.1	33.80	0.1	34.00	33.70	1	4,092	0.02%
2022/03/15	2	33.80	1	33.90	33.80	1	4,108	0.02%
2022/03/14	6	34.32	0	0.00	34.15	6	4,155	0.14%
2022/03/11	0	34.50	1	34.15	34.20	-1	4,189	-0.02%
2022/03/10	4	34.38	0	0.00	34.30	4	4,201	0.10%
2022/03/09	6.1	33.99	20	34.05	34.00	-13.9	4,225	-0.33%
2022/03/08	5	33.88	0	0.00	33.70	5	4,261	0.12%
2022/03/07	7.1	34.92	2	34.73	34.60	5.1	4,226	0.12%
2022/03/04	18.3	35.76	2	35.70	35.60	16.3	4,253	0.38%
2022/03/03	4	36.09	17.4	36.19	36.25	-13.4	4,266	-0.31%
2022/03/02	2	35.45	0	0.00	35.45	2	4,168	0.05%
2022/03/01	10.4	35.40	7.2	35.54	35.60	3.2	4,205	0.08%
2022/02/25	3.1	34.51	1.2	34.57	34.55	2	4,292	0.05%
2022/02/24	7.2	34.55	1	34.25	34.20	6.2	4,334	0.14%
2022/02/23	0.1	35.00	0	0.00	35.05	0.1	4,351	0.00%
2022/02/22	3.4	35.14	4	35.60	34.90	-0.6	4,492	-0.01%
2022/02/21	2	35.35	3.1	35.47	35.50	-1.1	4,532	-0.02%
2022/02/18	3	35.15	6	35.50	35.15	-3	4,592	-0.07%
2022/02/17	3	35.30	0	0.00	35.25	3	4,631	0.06%
2022/02/16	3.2	35.02	3	35.13	35.35	0.2	4,720	0.00%
2022/02/15	1.2	35.45	1	35.60	35.25	0.2	4,848	0.00%
2022/02/14	8.1	36.13	37.4	35.88	35.55	-29.3	4,982	-0.59%
2022/02/11	3	35.50	2.5	35.52	35.65	0.5	5,007	0.01%
2022/02/10	1	35.10	6.1	35.02	35.10	-5.1	4,961	-0.10%
2022/02/09	23	34.23	2	34.43	34.55	21	5,178	0.41%
2022/02/08	0	0.00	5	34.60	34.55	-5	5,261	-0.10%
2022/02/07	0	0.00	3	33.58	34.30	-3	5,345	-0.06%
2022/01/26	2	33.08	4	33.05	32.95	-2	5,463	-0.04%
2022/01/25	1	33.05	1	33.00	33.00	0	5,690	0.00%
2022/01/24	1	33.40	0	0.00	33.35	1	5,776	0.02%
2022/01/20	0.8	34.25	0	0.00	34.25	0.8	5,975	0.01%
2022/01/19	3.2	34.46	0.2	34.60	34.20	3	6,055	0.05%
2022/01/18	1.2	34.43	2	34.40	34.25	-0.8	6,154	-0.01%
2022/01/17	0	0.00	0.3	33.89	33.80	-0.3	6,283	-0.01%
2022/01/14	1	33.70	2	33.83	33.70	-1	6,577	-0.02%
2022/01/13	0	0.00	1	34.20	34.00	-1	6,756	-0.01%
2022/01/11	1.5	33.48	0	0.00	33.55	1.5	7,192	0.02%
2022/01/10	3	33.87	2	34.40	33.80	1	7,561	0.01%
2022/01/07	5.1	35.56	7	35.25	34.75	-1.9	7,773	-0.02%
2022/01/06	0.1	34.80	2	35.03	35.00	-1.9	8,183	-0.02%
2022/01/05	2	34.80	1	34.80	34.80	1	8,511	0.01%
2022/01/04	0.2	35.01	1	35.05	34.90	-0.8	9,196	-0.01%
2022/01/03	0	0.00	1.3	34.75	35.05	-1.3	9,664	-0.01%
2021/12/30	1.3	34.89	0	34.65	34.70	1.3	10,188	0.01%
2021/12/28	0	0.00	2	34.40	34.35	-2	11,326	-0.02%
2021/12/24	2.3	34.83	0	0.00	34.60	2.3	12,609	0.02%
2021/12/23	2	34.78	2.2	34.81	34.60	-0.2	13,998	0.00%
2021/12/22	104	34.83	102.2	34.62	34.65	1.8	16,436	0.01%	大買/大賣/
2021/12/21	0.2	34.05	6.3	34.20	34.10	-6.1	17,341	-0.04%
2021/12/20	0.2	33.65	0	0.00	33.55	0.2	18,710	0.00%
2021/12/17	0.1	33.50	0.1	33.50	33.45	0	19,143	0.00%
2021/12/16	3	33.30	1.2	33.47	33.30	1.8	19,482	0.01%
2021/12/15	4	33.40	2	33.35	33.35	2	19,611	0.01%
2021/12/14	3	33.60	0	0.00	33.50	3	19,983	0.02%
2021/12/13	5.1	33.86	0	0.00	33.80	5.1	20,189	0.03%
2021/12/10	0	0.00	1	34.25	34.30	-1	20,181	0.00%
2021/12/09	2.2	34.60	0	0.00	34.60	2.2	20,175	0.01%
2021/12/08	4	35.14	0	0.00	34.90	4	20,189	0.02%
2021/12/07	2	34.93	4	35.10	35.10	-2	20,142	-0.01%
2021/12/06	23.2	34.47	0	0.00	34.65	23.2	20,117	0.12%
2021/12/03	2	34.50	0.1	34.30	34.30	1.9	20,129	0.01%
2021/12/02	8	33.83	0	0.00	33.75	8	20,109	0.04%
2021/12/01	1.4	34.16	0.1	34.10	34.20	1.3	20,143	0.01%
2021/11/30	7	33.99	0	0.00	33.90	7	20,191	0.03%
2021/11/29	3	33.97	4.6	34.06	34.15	-1.6	20,235	-0.01%
2021/11/26	3	35.22	10	35.60	35.15	-7	20,251	-0.03%
2021/11/25	16.1	35.90	2	35.75	35.75	14.1	20,268	0.07%
2021/11/24	4.1	35.55	4	35.63	35.90	0.1	20,156	0.00%
2021/11/23	16.2	34.90	0	0.00	34.85	16.2	20,057	0.08%
2021/11/22	4	35.19	1	34.85	34.85	3	20,073	0.01%
2021/11/19	6	35.15	2	35.55	35.00	4	20,029	0.02%
2021/11/18	7	34.85	0	0.00	35.05	7	19,973	0.04%
2021/11/17	4	35.04	25	35.01	35.00	-21	19,924	-0.11%
2021/11/16	3.5	35.54	0	0.00	35.35	3.5	19,846	0.02%
2021/11/15	5	35.63	2	35.60	35.50	3	19,865	0.02%
2021/11/12	9	36.06	2	35.98	35.90	7	19,827	0.04%
2021/11/11	8.2	35.93	4	35.73	35.75	4.2	19,643	0.02%
2021/11/10	9	36.62	0	0.00	36.15	9	19,500	0.05%
2021/11/09	10	36.29	3.1	36.48	36.50	6.9	19,246	0.04%
2021/11/08	28	36.84	0.3	36.50	36.30	27.8	19,157	0.14%
2021/11/05	5	36.70	7.1	36.63	36.90	-2.1	18,943	-0.01%
2021/11/04	0.1	36.78	0	0.00	36.50	0.1	18,908	0.00%
2021/11/03	4.3	36.42	1	36.25	36.50	3.3	18,843	0.02%
2021/11/02	5	36.67	2.1	36.32	36.30	3	18,774	0.02%
2021/11/01	1.1	36.84	6.4	37.11	37.25	-5.3	18,807	-0.03%
2021/10/29	0	0.00	3	37.37	37.15	-3	18,740	-0.02%
2021/10/28	20	36.69	4	36.75	36.75	16	18,731	0.09%
2021/10/27	7.1	37.23	10	37.05	37.40	-3	18,723	-0.02%
2021/10/26	6.2	37.49	3	37.12	37.10	3.2	18,806	0.02%
2021/10/25	4.1	37.80	8	37.98	38.15	-3.9	18,698	-0.02%
2021/10/22	8.2	38.15	0	0.00	37.45	8.2	18,631	0.04%
2021/10/21	15.1	38.86	15.1	39.00	39.35	0	18,376	0.00%
2021/10/20	20	39.02	1	38.90	38.85	19	18,247	0.10%
2021/10/19	11	39.79	11.2	40.00	40.05	-0.2	18,122	0.00%
2021/10/18	28.2	40.03	30	40.45	39.90	-1.8	17,952	-0.01%
2021/10/15	16	39.31	0	0.00	39.35	16	17,673	0.09%
2021/10/14	18	39.39	24.1	39.68	39.50	-6.1	17,490	-0.03%
2021/10/13	78.2	42.30	61.6	42.27	41.40	16.7	16,976	0.10%
2021/10/12	87	43.61	76.4	42.73	42.45	10.6	16,720	0.06%
2021/10/08	18	43.56	11.6	43.72	43.20	6.4	16,080	0.04%
2021/10/07	36	43.54	40.2	44.04	44.50	-4.2	15,724	-0.03%
2021/10/06	32	45.15	25	44.84	43.95	7	15,314	0.05%
2021/10/05	48	43.93	66	44.46	45.10	-18	14,841	-0.12%
2021/10/04	24	44.56	29	44.57	43.20	-5	14,349	-0.03%
2021/10/01	14	44.63	11	44.61	44.45	3	13,867	0.02%
2021/09/30	78	46.13	56	46.13	46.30	22	13,336	0.16%
2021/09/29	154	46.17	180.1	45.85	46.15	-26.1	12,071	-0.22%	大買/大賣/
2021/09/28	88	43.10	72	43.24	43.95	16	9,851	0.16%
2021/09/27	8	41.94	71.2	42.21	43.10	-63.2	10,849	-0.58%
2021/09/24	4	38.70	11	39.03	39.30	-7	10,371	-0.07%
2021/09/23	5	37.76	6.1	37.47	38.50	-1.1	10,127	-0.01%
2021/09/22	0.1	35.85	1.2	35.74	36.30	-1.1	9,916	-0.01%
2021/09/17	16.2	35.87	20.2	35.89	36.10	-4	9,856	-0.04%
2021/09/16	12	35.72	3	35.55	35.50	9	9,546	0.09%
2021/09/15	5.2	35.16	1	35.65	35.00	4.2	9,383	0.04%
2021/09/14	0.1	35.60	1	35.25	35.30	-1	9,400	-0.01%
2021/09/13	0	0.00	0.2	35.37	35.55	-0.2	9,457	0.00%
2021/09/10	0.2	34.93	2.4	35.07	35.20	-2.2	9,522	-0.02%
2021/09/09	0.1	34.55	1	34.40	34.40	-0.9	9,570	-0.01%
2021/09/08	3.1	34.84	0	0.00	34.60	3.1	9,607	0.03%
2021/09/07	0.2	35.30	2	35.30	35.30	-1.8	9,788	-0.02%
2021/09/06	2.1	35.13	0	0.00	34.95	2.1	9,829	0.02%
2021/09/03	0.3	35.95	3	36.00	35.85	-2.7	9,820	-0.03%
2021/09/02	6	35.43	2	35.20	35.10	4	9,893	0.04%
2021/09/01	15.5	39.40	0	0.00	39.40	15.5	9,867	0.16%
2021/08/31	0.1	39.25	2	39.30	39.50	-1.9	9,833	-0.02%
2021/08/30	3	39.65	13.1	39.34	39.30	-10.1	9,958	-0.10%
2021/08/27	10	39.20	1	39.30	39.20	9	10,221	0.09%
2021/08/26	0.1	38.80	0	0.00	39.10	0.1	10,416	0.00%
2021/08/25	6	38.56	1	38.60	38.65	5	11,046	0.05%
2021/08/24	0	0.00	1	38.50	38.60	-1	11,173	-0.01%
2021/08/23	0	0.00	1.3	37.91	38.00	-1.3	11,436	-0.01%
2021/08/20	0.3	36.40	1.6	36.84	36.80	-1.3	11,591	-0.01%
2021/08/19	0	0.00	0.1	36.75	36.55	-0.1	11,668	0.00%
2021/08/18	3.1	35.16	7	35.85	36.30	-4	12,004	-0.03%
2021/08/17	0.1	36.50	12	35.99	35.80	-11.9	12,333	-0.10%
2021/08/16	14	36.56	0	0.00	36.40	14	12,405	0.11%
2021/08/13	2	37.40	0	0.00	37.05	2	12,531	0.02%
2021/08/12	2.3	37.75	0	0.00	37.85	2.3	12,625	0.02%
2021/08/11	2	37.80	0	0.00	37.60	2	12,735	0.02%
2021/08/09	0	0.00	1.1	38.32	38.10	-1.1	12,979	-0.01%
2021/08/06	4.2	38.21	6	37.94	38.65	-1.8	13,103	-0.01%
2021/08/05	13	38.37	8	38.58	38.35	5	13,204	0.04%
2021/08/04	9.1	39.86	25	40.00	39.90	-15.9	13,244	-0.12%
2021/08/03	6	39.89	2	40.03	39.85	4	13,479	0.03%
2021/08/02	38	40.31	2	40.35	40.55	36	13,761	0.26%
2021/07/30	2	39.58	5.5	39.66	39.70	-3.5	14,299	-0.02%
2021/07/29	0	0.00	1	39.00	39.10	-1	14,485	-0.01%
2021/07/28	0	0.00	1	38.70	38.80	-1	14,616	-0.01%
2021/07/27	0.1	38.90	0	0.00	38.50	0.1	14,856	0.00%
2021/07/26	1	39.05	6	39.18	39.00	-5	15,191	-0.03%
2021/07/23	0	0.00	1.2	39.04	39.10	-1.2	15,448	-0.01%
2021/07/22	9	38.25	4	38.15	37.90	5	15,475	0.03%
2021/07/21	1.1	38.36	10	37.65	37.65	-8.9	15,590	-0.06%
2021/07/20	1	38.15	3	38.65	38.40	-2	15,616	-0.01%
2021/07/19	3.1	38.76	1.1	39.30	39.25	2	15,751	0.01%
2021/07/16	2.4	38.68	7	38.74	38.80	-4.6	16,273	-0.03%
2021/07/15	1	38.45	1.6	38.33	38.80	-0.6	16,387	0.00%
2021/07/14	8	36.78	11.1	37.23	37.70	-3.1	16,735	-0.02%
2021/07/13	2.3	37.63	4	37.36	37.35	-1.7	17,169	-0.01%
2021/07/12	2	38.40	0	0.00	38.30	2	17,598	0.01%
2021/07/09	8.4	38.36	6.7	38.87	38.70	1.7	18,127	0.01%
2021/07/08	2	38.73	57	38.77	38.85	-55	18,268	-0.30%
2021/07/07	3.5	38.53	3	38.15	38.15	0.5	18,376	0.00%
2021/07/06	6.1	38.96	9	38.92	39.20	-2.9	18,553	-0.02%
2021/07/05	7.4	39.25	3	39.08	39.20	4.4	18,734	0.02%
2021/07/02	89.1	42.24	92	42.16	39.05	-2.9	18,592	-0.02%
2021/07/01	48	40.07	61.5	41.26	41.60	-13.5	16,770	-0.08%
2021/06/30	44.2	37.87	5.3	37.64	37.85	38.9	16,020	0.24%
2021/06/29	0.3	37.30	0.6	37.15	37.00	-0.4	16,016	0.00%
2021/06/28	0	0.00	12.2	36.71	37.20	-12.2	16,233	-0.07%
2021/06/25	6.1	36.71	14	36.70	36.50	-7.9	16,401	-0.05%
2021/06/24	0.3	36.30	12.2	36.56	36.90	-11.8	16,599	-0.07%
2021/06/23	22.3	36.22	17	36.59	36.25	5.3	16,759	0.03%
2021/06/22	20.3	36.30	23.7	36.10	36.15	-3.4	16,898	-0.02%
2021/06/21	12	35.37	9	35.41	35.20	3	17,031	0.02%
2021/06/18	10.6	36.30	6	36.30	36.20	4.6	17,123	0.03%
2021/06/17	12.4	36.33	36	36.64	36.80	-23.6	17,349	-0.14%
2021/06/16	38.3	36.89	36	36.78	36.50	2.3	17,461	0.01%
2021/06/15	28.2	36.18	6.4	36.45	36.45	21.8	17,428	0.12%
2021/06/11	1.2	36.06	5.1	36.21	36.15	-3.9	17,474	-0.02%
2021/06/10	1.3	35.70	0.2	36.36	36.45	1.1	17,662	0.01%
2021/06/09	1.3	36.94	4.9	36.89	36.50	-3.6	17,718	-0.02%
2021/06/08	13.4	37.07	3	37.02	37.05	10.4	17,866	0.06%
2021/06/07	16.5	37.54	0	0.00	37.20	16.5	18,242	0.09%
2021/06/04	18	37.61	14	37.41	37.45	4	18,638	0.02%
2021/06/03	8.9	37.06	0.2	37.20	37.10	8.7	19,392	0.04%
2021/06/02	112	37.44	92.1	37.80	36.60	19.9	20,601	0.10%	大買/
2021/06/01	1.3	35.40	0	0.00	35.90	1.3	20,663	0.01%
2021/05/31	29.9	36.19	40	35.97	35.60	-10.1	21,267	-0.05%
2021/05/28	2.1	34.35	12.5	34.86	34.85	-10.5	21,037	-0.05%
2021/05/27	1.1	33.88	2.1	34.05	34.20	-1	21,094	0.00%
2021/05/26	30.4	34.15	11.5	34.01	34.05	18.9	21,248	0.09%
2021/05/25	8	35.06	9.8	34.28	35.50	-1.8	21,140	-0.01%
2021/05/24	6.7	32.22	6.2	32.75	32.30	0.6	21,628	0.00%
2021/05/21	1.8	31.58	10	32.07	32.25	-8.2	22,278	-0.04%
2021/05/20	3.7	31.74	0	0.00	30.85	3.7	22,314	0.02%
2021/05/19	0.1	31.60	6	31.53	32.10	-5.9	22,379	-0.03%
2021/05/18	6.2	30.59	38.1	31.30	31.65	-32	22,487	-0.14%
2021/05/17	46.3	29.85	8	28.99	29.00	38.3	22,431	0.17%
2021/05/14	10.2	31.84	19	32.13	31.80	-8.8	22,296	-0.04%
2021/05/13	7.6	31.02	15.5	31.79	31.65	-7.9	22,147	-0.04%
2021/05/12	12.2	32.05	42	31.80	32.20	-29.8	22,025	-0.14%
2021/05/11	15.1	35.72	11	35.37	35.00	4.1	21,745	0.02%
2021/05/10	16	36.39	5	36.73	36.90	11	21,516	0.05%
2021/05/07	37.1	36.52	26	37.07	36.55	11.1	21,201	0.05%
2021/05/06	31.5	39.87	23	39.08	39.75	8.5	20,640	0.04%
2021/05/05	8	40.33	3	40.13	39.85	5	20,309	0.02%
2021/05/04	36	40.02	14	39.29	39.05	22	20,186	0.11%
2021/05/03	36	43.83	62.2	43.70	43.15	-26.2	19,931	-0.13%
2021/04/29	59	43.71	13	43.68	43.75	46	19,648	0.23%
2021/04/28	14	42.07	15	42.12	42.20	-1	19,415	-0.01%
2021/04/27	5	42.34	5	42.49	42.40	0	19,387	0.00%
2021/04/26	9	42.49	12	42.82	42.90	-3	19,333	-0.02%
2021/04/23	12	42.70	43	42.33	42.15	-31	19,330	-0.16%
2021/04/22	61	44.73	34.1	45.57	43.90	26.9	19,196	0.14%
2021/04/21	5	42.92	13	43.22	43.85	-8	18,650	-0.04%
2021/04/20	36	43.33	19.6	43.63	43.50	16.4	18,536	0.09%
2021/04/19	53.6	44.07	49	45.23	45.40	4.6	18,243	0.02%
2021/04/16	62	40.83	68	41.20	41.85	-6	17,802	-0.03%
2021/04/15	24	39.46	30.3	39.47	39.70	-6.3	17,843	-0.04%
2021/04/14	10.2	37.58	1	38.70	37.75	9.2	17,911	0.05%
2021/04/13	17	38.85	18	38.33	38.20	-1	17,898	-0.01%
2021/04/12	3	38.98	13	39.44	38.80	-10	17,800	-0.06%
2021/04/09	33	37.51	34	37.46	37.60	-1	17,620	-0.01%
2021/04/08	5	36.69	9	36.82	36.70	-4	17,569	-0.02%
2021/04/07	13	36.63	6	36.63	36.60	7	17,749	0.04%
2021/04/06	3	36.75	12.1	36.87	37.05	-9.1	17,717	-0.05%
2021/04/01	12	36.65	17	36.68	36.70	-5	17,629	-0.03%
2021/03/31	22	36.36	11	36.68	37.30	11	17,516	0.06%
2021/03/30	9	35.82	12	36.13	36.20	-3	17,267	-0.02%
2021/03/29	13	35.62	4.2	35.47	35.15	8.8	17,241	0.05%
2021/03/26	10.2	34.74	14.1	34.86	34.75	-3.9	17,774	-0.02%
2021/03/25	14	34.73	8.6	34.26	34.20	5.4	17,695	0.03%
2021/03/24	14.1	34.24	18.3	34.31	34.60	-4.3	17,537	-0.02%
2021/03/23	14	33.95	12.2	34.44	33.85	1.9	17,399	0.01%
2021/03/22	12.6	33.53	13.5	33.91	33.80	-0.9	17,312	-0.01%
2021/03/19	5	33.20	35.3	33.20	33.20	-30.3	17,702	-0.17%
2021/03/18	7.4	33.10	7.3	33.33	33.50	0.1	17,826	0.00%
2021/03/17	13.4	32.83	1	32.80	32.85	12.4	17,767	0.07%
2021/03/16	12	32.89	7	32.73	33.05	5	17,849	0.03%
2021/03/15	1	33.35	8	33.28	33.40	-7	17,647	-0.04%
2021/03/12	15.1	32.78	16.2	33.20	33.40	-1.1	17,469	-0.01%
2021/03/11	71.9	33.35	12.6	32.98	33.05	59.3	17,334	0.34%
2021/03/10	26	32.82	69	33.11	33.55	-43	17,100	-0.25%
2021/03/09	45	32.72	26	32.65	32.75	19	16,543	0.11%
2021/03/08	32	32.64	32	32.52	33.20	0	15,618	0.00%
2021/03/05	41	30.83	18	30.31	30.30	23	14,299	0.16%
2021/03/04	4	30.60	11	30.80	30.80	-7	13,634	-0.05%
2021/03/03	0	0.00	37.5	28.95	28.90	-37.5	12,912	-0.29%
2021/03/02	36	29.01	2	28.20	28.50	34	12,833	0.26%
2021/02/26	10	28.70	9	29.49	29.55	1	12,619	0.01%
2021/02/25	8	28.78	58	28.71	29.05	-50	12,458	-0.40%
2021/02/24	90	29.28	58	28.41	28.20	32	12,239	0.26%
2021/02/23	45	28.79	87	27.99	29.85	-42	11,405	-0.37%
2021/02/22	53	26.76	16	27.06	27.15	37	10,711	0.35%
2021/02/19	46	26.70	7	26.71	26.70	39	10,613	0.37%
2021/02/18	23.2	25.56	24.1	26.10	26.00	-0.9	10,517	-0.01%
2021/02/17	4	24.70	0	0.00	25.00	4	10,474	0.04%
2021/02/05	0	0.00	2	24.00	23.75	-2	10,436	-0.02%
2021/02/02	0	0.00	2	23.65	23.65	-2	11,234	-0.02%
2021/01/28	2	22.75	1	22.80	23.00	1	11,437	0.01%
2021/01/27	11	23.50	0	0.00	23.60	11	11,431	0.10%
2021/01/26	0.3	23.55	1	23.75	23.50	-0.7	11,527	-0.01%
2021/01/25	11	23.95	1	24.10	24.05	10	11,560	0.09%
2021/01/22	2	23.60	0	0.00	23.80	2	11,647	0.02%
2021/01/21	5	24.00	0	0.00	23.35	5	11,665	0.04%
2021/01/20	3	23.87	7	24.01	23.75	-4	11,720	-0.03%
2021/01/19	5	25.30	1	25.45	24.75	4	11,856	0.03%
2021/01/18	2	24.90	0	0.00	24.60	2	11,897	0.02%
2021/01/15	3	25.62	3	25.67	25.55	0	11,857	0.00%
2021/01/14	2	26.45	1	26.35	26.45	1	11,857	0.01%
2021/01/13	7	26.97	17	26.75	26.70	-10	11,852	-0.08%
2021/01/12	1	27.20	6	27.13	26.80	-5	11,835	-0.04%
2021/01/11	2	27.40	4	27.60	27.45	-2	11,797	-0.02%
2021/01/08	35.6	27.42	32	27.24	27.60	3.6	12,139	0.03%
2021/01/07	24	27.43	61.4	27.44	27.80	-37.4	11,721	-0.32%
2021/01/06	1	24.85	6.7	25.21	25.30	-5.7	11,316	-0.05%
2021/01/05	1	25.25	1	25.55	25.40	0	11,280	0.00%
2021/01/04	2	25.75	1	25.55	25.75	1	11,234	0.01%
2020/12/31	1	25.10	3	25.23	25.45	-2	11,063	-0.02%
2020/12/30	7	25.20	5.1	24.78	24.70	1.9	10,787	0.02%
2020/12/29	0	0.00	6	24.82	24.90	-6	10,551	-0.06%
2020/12/28	1.7	24.62	5	24.65	24.70	-3.3	10,456	-0.03%
2020/12/25	2	24.68	1	24.35	24.50	1	10,374	0.01%
2020/12/24	1	24.30	6	24.38	24.45	-5	10,343	-0.05%
2020/12/23	6	24.58	7	24.72	24.15	-1	10,293	-0.01%
2020/12/22	21	25.08	10	24.21	23.90	11	10,240	0.11%
2020/12/21	4	23.18	1	23.80	23.65	3	9,761	0.03%
2020/12/17	4	23.10	0	0.00	23.20	4	9,962	0.04%
2020/12/15	19	23.70	13	23.67	23.35	6	10,737	0.06%
2020/12/14	15	24.49	23.1	24.84	25.00	-8.1	10,800	-0.07%
2020/12/11	0	0.00	3.1	23.70	23.70	-3.1	10,830	-0.03%
2020/12/10	2	24.05	2	23.83	23.55	0	11,161	0.00%
2020/12/09	0	0.00	3	23.25	23.00	-3	11,227	-0.03%
2020/12/07	11	23.85	1	23.55	23.20	10	12,792	0.08%
2020/12/04	9	23.59	7	23.50	23.60	2	12,743	0.02%
2020/12/03	0	0.00	6	22.70	22.65	-6	12,647	-0.05%
2020/12/02	2	22.53	0	0.00	22.55	2	12,928	0.02%
2020/12/01	1	23.25	10	23.20	23.15	-9	12,826	-0.07%
2020/11/30	0	0.00	2.2	23.54	23.80	-2.2	12,732	-0.02%
2020/11/27	0	0.00	6.1	23.35	23.25	-6.1	12,649	-0.05%
2020/11/26	2	23.15	4	23.13	23.15	-2	12,650	-0.02%
2020/11/25	5	23.00	0	0.00	23.00	5	12,613	0.04%
2020/11/24	0	0.00	1	22.85	22.80	-1	12,566	-0.01%
2020/11/23	2	23.28	0.2	23.10	23.35	1.8	12,514	0.01%
2020/11/20	1	22.60	0	0.00	22.80	1	12,438	0.01%
2020/11/17	0	0.00	1	22.90	22.90	-1	12,487	-0.01%
2020/11/16	16	22.41	6	22.35	22.80	10	12,582	0.08%
2020/11/12	3	23.47	0	0.00	23.45	3	12,626	0.02%
2020/11/11	9	24.10	15.2	24.29	23.95	-6.2	12,531	-0.05%
2020/11/10	0	0.00	9	23.14	23.20	-9	12,053	-0.07%
2020/11/09	7	22.76	15.1	22.66	22.95	-8.1	11,838	-0.07%
2020/11/06	0	0.00	2	22.18	22.25	-2	11,664	-0.02%
2020/11/05	7	22.19	1	22.15	22.20	6	11,580	0.05%
2020/11/04	0	0.00	11	22.45	22.45	-11	11,504	-0.10%
2020/11/03	5	22.39	5	22.53	22.40	0	11,397	0.00%
2020/11/02	0	0.00	2	22.45	22.20	-2	11,280	-0.02%
2020/10/30	5	22.05	0	0.00	21.85	5	11,172	0.04%
2020/10/29	0	0.00	4	22.20	22.50	-4	11,001	-0.04%
2020/10/28	14	22.26	24	22.01	22.15	-10	10,884	-0.09%
2020/10/27	0	0.00	62	22.47	22.10	-62	10,722	-0.58%
2020/10/26	12	22.16	2	22.18	21.80	10	10,449	0.10%
2020/10/23	1	21.90	13	21.87	21.65	-12	10,299	-0.12%
2020/10/21	1	20.95	0	0.00	21.45	1	10,110	0.01%
2020/10/20	22	21.43	41	21.20	21.15	-19	10,058	-0.19%
2020/10/19	1	21.45	0.4	21.50	21.60	0.6	10,002	0.01%
2020/10/16	24	22.31	32	22.07	21.50	-8	9,939	-0.08%
2020/10/15	2	21.65	5	21.72	21.90	-3	9,479	-0.03%
2020/10/14	10	21.05	7	21.36	21.70	3	9,276	0.03%
2020/10/13	2	20.30	5.7	20.73	20.55	-3.7	8,991	-0.04%
2020/10/12	0	0.00	3.4	20.04	20.35	-3.4	8,798	-0.04%
2020/10/08	0.2	20.00	0	0.00	20.00	0.2	8,727	0.00%
2020/10/07	0	0.00	0.1	20.00	20.00	-0.1	8,717	0.00%
2020/10/06	1	19.85	0	0.00	20.05	1	8,698	0.01%
2020/09/30	0.3	19.50	4	19.35	19.45	-3.7	8,616	-0.04%
2020/09/29	1	19.40	0	0.00	19.40	1	8,600	0.01%
2020/09/28	0	0.00	2	19.55	19.65	-2	8,546	-0.02%
2020/09/25	7	19.41	7	19.14	18.90	0	8,516	0.00%
2020/09/24	83	19.37	20.2	20.20	19.25	62.9	8,326	0.75%
2020/09/23	6	20.62	0	0.00	20.80	6	8,001	0.07%
2020/09/22	2	20.60	3	21.15	21.45	-1	7,815	-0.01%
2020/09/21	25	21.98	2	21.65	21.70	23	7,557	0.30%
2020/09/18	30	21.89	14	22.13	21.90	16	7,176	0.22%
2020/09/17	3	21.18	12	21.88	22.45	-9	6,583	-0.14%
2020/09/16	11	20.80	0.2	20.80	20.80	10.8	5,838	0.18%
2020/09/15	1	20.15	9.1	20.17	22.00	-8.1	5,536	-0.15%
2020/09/14	2	20.55	0	0.00	20.55	2	5,082	0.04%
2020/09/11	53	22.68	37	20.92	21.00	16	4,814	0.33%
2020/09/10	10	21.35	31	21.46	21.50	-21	3,904	-0.54%
2020/09/09	0.2	19.55	2.1	19.55	19.55	-2	3,151	-0.06%
2020/09/08	0	0.00	2	19.75	19.65	-2	3,089	-0.06%
2020/09/07	4	20.58	3	20.35	20.20	1	2,992	0.03%
2020/09/03	3	18.90	0	0.00	19.35	3	2,709	0.11%
2020/09/01	1	18.70	0	0.00	18.65	1	2,688	0.04%
2020/08/31	0	0.00	0.1	19.15	19.10	-0.1	2,708	-0.01%
2020/08/28	1	19.45	1.4	19.25	19.25	-0.4	2,748	-0.01%
2020/08/27	2	19.53	0	0.00	19.25	2	2,786	0.07%
2020/08/24	1	19.95	1	20.10	19.95	0	2,729	0.00%
2020/08/21	0	0.00	11	19.92	19.70	-11	2,677	-0.41%
2020/08/20	2	18.93	0	0.00	19.30	2	2,571	0.08%
2020/08/19	0	0.00	5	19.73	19.40	-5	2,435	-0.21%
2020/08/18	0	0.00	4	19.71	19.45	-4	2,370	-0.17%
2020/08/17	0	0.00	15	18.84	18.80	-15	2,200	-0.68%
2020/08/10	0	0.00	7	18.00	18.10	-7	2,577	-0.27%
2020/08/07	6	17.80	4	17.70	17.75	2	2,596	0.08%
2020/07/29	0	0.00	8	16.70	17.20	-8	2,960	-0.27%
2020/07/27	0	0.00	2	17.10	17.20	-2	3,082	-0.06%
2020/07/24	7	17.86	0	0.00	17.75	7	3,109	0.23%
2020/07/23	1	18.20	0	0.00	18.20	1	3,102	0.03%
2020/07/22	0	0.00	1	19.15	19.20	-1	3,089	-0.03%
2020/07/21	5	19.00	0	0.00	19.10	5	3,063	0.16%
2020/07/20	10	19.00	0	0.00	19.00	10	3,069	0.33%
2020/07/16	0	0.00	25	19.30	19.30	-25	3,097	-0.81%
2020/07/15	0	0.00	1	19.15	19.15	-1	3,116	-0.03%
2020/07/09	3	19.30	0	0.00	19.30	3	3,249	0.09%
2020/07/07	0	0.00	0.1	19.20	19.20	-0.1	3,312	0.00%
2020/07/06	0	0.00	2	19.35	19.45	-2	3,327	-0.06%
2020/07/01	2	18.95	0	0.00	19.05	2	3,378	0.06%
2020/06/22	0	0.00	2	19.08	19.10	-2	3,545	-0.06%
2020/06/19	6	18.74	0	0.00	18.65	6	3,561	0.17%
2020/06/15	0	0.00	3	19.20	18.80	-3	3,700	-0.08%
2020/06/12	7	18.54	0	0.00	18.70	7	3,759	0.19%
2020/06/08	2	19.45	34	19.46	19.45	-32	3,736	-0.86%
2020/06/05	1	19.35	5	19.49	19.45	-4	3,713	-0.11%
2020/06/04	3	19.42	13	19.51	19.50	-10	3,651	-0.27%
2020/06/02	3	19.45	0	0.00	19.40	3	3,557	0.08%
2020/05/29	7	19.04	0	0.00	19.00	7	3,495	0.20%
2020/05/28	12	19.28	20	19.35	19.20	-8	3,475	-0.23%
2020/05/27	21	19.33	0	0.00	19.45	21	3,454	0.61%
2020/05/25	2	18.98	0	0.00	19.00	2	3,347	0.06%
2020/05/22	20	19.38	0	0.00	19.00	20	3,304	0.61%
2020/05/20	23	19.86	2	19.55	19.20	21	3,183	0.66%
2020/05/19	7	19.83	10	19.63	19.90	-3	3,085	-0.10%
2020/05/18	4	18.48	17	18.59	18.50	-13	2,803	-0.46%
2020/05/14	8	17.66	0	0.00	17.40	8	2,711	0.30%
2020/05/13	1	17.80	6	17.85	18.00	-5	2,683	-0.19%
2020/05/12	1	18.15	0	0.00	18.05	1	2,663	0.04%
2020/05/11	7	18.20	0	0.00	18.15	7	2,644	0.26%
2020/05/08	11	18.75	0	0.00	18.60	11	2,566	0.43%
2020/05/07	5	18.80	0	0.00	19.05	5	2,522	0.20%
2020/05/06	1	19.20	7	19.03	18.80	-6	2,476	-0.24%
2020/05/04	2	17.50	1	17.70	17.75	1	2,310	0.04%
2020/04/30	0	0.00	1	17.90	18.20	-1	2,272	-0.04%
2020/04/27	5	16.50	0	0.00	16.45	5	2,163	0.23%
2020/04/21	0	0.00	1	16.10	15.80	-1	2,079	-0.05%
2020/04/20	1	16.15	1	16.00	16.10	0	2,043	0.00%
2020/04/17	1	16.40	2	16.50	16.40	-1	2,008	-0.05%
2020/04/16	2	16.55	10	16.60	16.65	-8	1,950	-0.41%
2020/04/15	4	16.98	0	0.00	16.95	4	1,905	0.21%
2020/04/14	1	16.75	0	0.00	16.90	1	1,892	0.05%
2020/04/13	8	16.76	0	0.00	16.80	8	1,883	0.42%
2020/04/08	1	14.60	0	0.00	15.35	1	1,876	0.05%
2020/04/07	2	14.90	0	0.00	14.90	2	1,837	0.11%
2020/03/27	10	13.65	0	0.00	13.50	10	1,652	0.61%
2020/03/26	2	13.50	2	13.70	13.55	0	1,596	0.00%
2020/03/25	6	13.86	2	13.80	14.00	4	1,546	0.26%
2020/03/24	1	13.00	0	0.00	13.10	1	1,497	0.07%
2020/03/20	0	0.00	14	12.60	12.70	-14	1,474	-0.95%
2020/03/19	14	11.65	0	0.00	11.65	14	1,406	1.00%
2020/03/18	18	13.14	0	0.00	12.90	18	1,338	1.35%
2020/03/17	1	14.10	0	0.00	14.10	1	1,246	0.08%
2020/03/16	5	15.90	0	0.00	15.50	5	1,173	0.43%
2020/03/13	2	16.05	1	16.10	16.60	1	1,139	0.09%
2020/03/10	0	0.00	2	18.55	18.90	-2	1,057	-0.19%
2020/03/06	1	19.65	2	19.85	19.65	-1	1,018	-0.10%
2020/03/02	0	0.00	1	19.55	19.45	-1	1,022	-0.10%
2020/02/21	0	0.00	3	19.65	19.65	-3	1,036	-0.29%
2020/02/19	1	19.20	0	0.00	19.35	1	1,072	0.09%
2020/02/12	3	19.05	0	0.00	19.10	3	1,250	0.24%
2020/02/11	2	18.93	0	0.00	19.00	2	1,322	0.15%
2020/02/06	0	0.00	2	19.20	19.20	-2	1,447	-0.14%
2020/02/05	1	18.85	0	0.00	18.85	1	1,483	0.07%
2020/02/04	1	18.90	0	0.00	18.90	1	1,492	0.07%
2020/01/31	4	19.15	0	0.00	19.10	4	1,579	0.25%
2020/01/30	2	19.40	0	0.00	19.10	2	1,656	0.12%
2020/01/20	0	0.00	2	20.75	20.75	-2	1,726	-0.12%
2020/01/08	3	21.62	1	21.60	21.50	2	2,084	0.10%
2020/01/07	2	21.68	2	21.55	21.60	0	2,084	0.00%
2020/01/06	26	22.12	20	21.95	22.00	6	2,072	0.29%
2019/12/31	0	0.00	0	20.80	20.80	0	1,982	0.00%
2019/12/26	2	21.30	0	0.00	21.20	2	1,997	0.10%
2019/12/23	0	0.00	1	21.30	21.25	-1	2,028	-0.05%
2019/12/20	0	0.00	3	21.25	21.20	-3	2,041	-0.15%
2019/12/05	1	20.50	0.6	20.50	20.45	0.4	2,397	0.02%
2019/12/03	1	20.60	0	0.00	20.65	1	2,457	0.04%
2019/12/02	1	20.60	0	0.00	20.65	1	2,460	0.04%
2019/11/29	2	21.10	0	0.00	21.15	2	2,450	0.08%
2019/11/28	2	21.25	2.3	21.30	21.25	-0.3	2,454	-0.01%
2019/11/26	0	0.00	1	21.25	21.65	-1	2,445	-0.04%
2019/11/21	6	21.33	1	21.40	21.55	5	2,445	0.20%
2019/11/19	2	21.45	0	0.00	21.90	2	2,456	0.08%
2019/11/18	0	0.00	2	21.35	21.25	-2	2,448	-0.08%
2019/11/13	1	22.15	0	0.00	22.15	1	2,371	0.04%
2019/11/11	0	0.00	1	22.55	22.40	-1	2,440	-0.04%
2019/11/07	1	23.20	4	23.15	23.20	-3	2,443	-0.12%
2019/11/06	0	0.00	2	23.00	23.00	-2	2,405	-0.08%
2019/11/05	1	22.90	4	22.84	22.80	-3	2,368	-0.13%
2019/11/04	0	0.00	3	22.65	22.85	-3	2,359	-0.13%
2019/10/31	2	22.55	2	22.73	22.50	0	2,364	0.00%
2019/10/29	5	22.82	0	0.00	22.75	5	2,279	0.22%
2019/10/28	3	22.60	0	0.00	22.60	3	2,205	0.14%
2019/10/25	0	0.00	3	21.85	22.00	-3	2,114	-0.14%
2019/10/24	0	0.00	9	21.76	21.95	-9	2,098	-0.43%
2019/10/23	0	0.00	1	21.65	21.75	-1	2,121	-0.05%
2019/10/22	2	21.08	1	20.90	21.20	1	2,117	0.05%
2019/10/21	1	20.50	0	0.00	20.70	1	2,080	0.05%
2019/10/18	1	20.00	0	0.00	20.15	1	2,060	0.05%
2019/10/15	1	19.10	0.1	19.20	19.10	0.9	2,053	0.04%
2019/10/04	0	0.00	1	20.00	19.95	-1	2,091	-0.05%
2019/09/24	6	20.70	1.1	20.60	20.45	4.9	2,196	0.22%
2019/09/23	1	20.75	1	20.25	20.60	0	2,171	0.00%
2019/09/20	1	20.10	0	20.20	20.10	1	2,148	0.04%
2019/09/16	1	20.35	61	20.45	20.40	-60	2,137	-2.81%
2019/09/09	1	19.10	0	0.00	19.10	1	2,087	0.05%
2019/09/06	1	19.10	0	0.00	19.10	1	2,087	0.05%
2019/09/02	60	19.15	0	0.00	19.10	60	2,077	2.89%
2019/08/21	1	18.90	0	0.00	18.90	1	2,143	0.05%
2019/08/19	7	18.55	0	0.00	18.80	7	2,134	0.33%
2019/08/16	0	0.00	2	18.25	18.30	-2	2,113	-0.09%
2019/08/15	1	18.05	0	0.00	18.05	1	2,118	0.05%
2019/08/14	3	18.70	0	0.00	18.50	3	2,128	0.14%
2019/08/07	13	20.45	0	0.00	20.20	13	2,164	0.60%
2019/08/02	0	0.00	1.2	20.63	20.60	-1.2	2,156	-0.05%
2019/08/01	0	0.00	3	21.40	21.10	-3	2,162	-0.14%
2019/07/30	0	0.00	5	21.70	21.70	-5	2,166	-0.23%
2019/07/26	1	21.90	1	21.90	21.90	0	2,250	0.00%
2019/07/25	1	21.80	0	0.00	22.15	1	2,239	0.04%
2019/07/24	5	24.30	0	0.00	24.15	5	2,155	0.23%
2019/07/23	4	24.25	0	0.00	24.25	4	2,081	0.19%
2019/07/18	0	0.00	2	24.10	24.05	-2	2,024	-0.10%
2019/07/17	0	0.00	300	24.06	24.10	-300	2,021	-14.84%	大賣/鉅額交易
2019/07/16	0	0.00	1	24.10	24.15	-1	2,019	-0.05%
2019/07/15	0	0.00	350	24.01	24.10	-350	2,008	-17.43%	大賣/鉅額交易
2019/07/11	0	0.00	0.1	23.75	23.75	-0.1	2,014	-0.01%
2019/07/10	0	0.00	3	23.60	23.60	-3	2,020	-0.15%
2019/07/05	3	23.55	0	0.00	23.55	3	2,024	0.15%
2019/07/02	1	23.65	0	0.00	23.65	1	2,086	0.05%
2019/07/01	1	24.00	70	24.00	23.90	-69	2,082	-3.31%
2019/06/28	0	0.00	1	23.90	23.90	-1	2,099	-0.05%
2019/06/27	0	0.00	60	23.82	23.85	-60	2,128	-2.82%
2019/06/26	1	23.40	0	0.00	23.45	1	2,097	0.05%
2019/06/25	0	0.00	70	23.60	23.50	-70	2,095	-3.34%
2019/06/21	0	0.00	6	23.65	23.40	-6	2,098	-0.29%
2019/06/20	0	0.00	53	23.58	23.60	-53	2,094	-2.53%
2019/06/19	1	23.35	40	23.34	23.30	-39	2,081	-1.87%
2019/06/18	1	22.95	0	0.00	22.95	1	2,072	0.05%
2019/06/04	0	0.00	1	21.85	21.70	-1	2,613	-0.04%
2019/05/29	4	21.74	0	0.00	21.65	4	2,667	0.15%
2019/05/17	1	21.20	0	0.00	21.00	1	2,707	0.04%
2019/05/16	1	21.75	0	0.00	21.70	1	2,681	0.04%
2019/05/10	2	22.95	0	0.00	22.80	2	2,684	0.07%
2019/05/06	0	0.00	1	23.15	23.20	-1	2,712	-0.04%
2019/05/03	0	0.00	2	23.18	23.35	-2	2,675	-0.07%
2019/04/30	0	0.00	0.5	22.75	22.70	-0.5	2,615	-0.02%
2019/04/29	1.5	22.75	2	22.75	22.75	-0.5	2,649	-0.02%
2019/04/26	1	22.85	1	22.85	22.85	0	2,674	0.00%
2019/04/25	6	23.09	0	0.00	23.00	6	2,723	0.22%
2019/04/19	1	22.80	1	22.80	22.75	0	2,785	0.00%
2019/04/18	0	0.00	3	22.80	22.65	-3	2,855	-0.11%
2019/04/17	0	0.00	1	22.90	22.95	-1	2,946	-0.03%
2019/04/15	0	0.00	4	22.79	22.70	-4	2,979	-0.13%
2019/04/11	0	0.00	0.6	22.95	22.75	-0.6	3,000	-0.02%
2019/04/10	1	22.90	0	0.00	23.00	1	2,975	0.03%
2019/04/09	1	23.05	0	0.00	23.10	1	2,947	0.03%
2019/04/02	0	0.00	6.4	22.40	22.35	-6.4	2,922	-0.22%
2019/04/01	0	0.00	1	22.65	22.50	-1	2,932	-0.03%
2019/03/29	0	0.00	1	22.65	22.70	-1	2,887	-0.03%
2019/03/28	0	0.00	2	22.70	22.60	-2	2,925	-0.07%
2019/03/27	0	0.00	1	22.80	22.75	-1	2,922	-0.03%
2019/03/25	0	0.00	5	22.65	22.65	-5	2,926	-0.17%
2019/03/22	15	23.00	3	22.97	22.85	12	2,923	0.41%
2019/03/20	1	22.60	0	0.00	22.65	1	2,901	0.03%
2019/03/19	2	22.65	0	0.00	22.65	2	2,917	0.07%
2019/03/18	8	22.57	3	22.63	22.75	5	2,933	0.17%
2019/03/15	4	22.48	0	0.00	22.50	4	2,910	0.14%
2019/03/14	3	22.80	0	0.00	22.80	3	2,786	0.11%
2019/03/13	2	22.93	2	23.00	22.95	0	2,807	0.00%
2019/03/12	1	23.30	2	23.30	23.35	-1	2,821	-0.04%
2019/03/11	0	0.00	5	23.30	23.30	-5	2,831	-0.18%
2019/03/07	4	24.11	0	0.00	23.95	4	2,800	0.14%
2019/03/05	0	0.00	3	23.82	23.85	-3	2,759	-0.11%
2019/03/04	0	0.00	3	23.90	23.90	-3	2,754	-0.11%
2019/02/27	4	23.55	0	0.00	23.60	4	2,745	0.15%
2019/02/25	1	23.60	0	0.00	23.60	1	2,748	0.04%
2019/02/22	1	23.80	0	0.00	23.60	1	2,735	0.04%
2019/02/21	3	23.82	0	0.00	23.85	3	2,714	0.11%
2019/02/20	3	23.95	2	24.00	23.95	1	2,713	0.04%
2019/02/18	1	23.60	0	0.00	23.65	1	2,675	0.04%
2019/02/15	2	23.65	150	23.75	23.45	-148	2,687	-5.51%	大賣/鉅額交易
2019/02/13	1	23.90	2	23.75	23.85	-1	2,635	-0.04%
2019/02/12	2	24.03	3	24.18	24.05	-1	2,639	-0.04%
2019/02/11	0	0.00	10	23.79	23.80	-10	2,677	-0.37%
2019/01/30	0	0.00	13	23.59	23.50	-13	2,668	-0.49%
2019/01/29	0	0.00	2	23.15	23.15	-2	2,653	-0.08%
2019/01/28	13	23.22	0	0.00	23.20	13	2,692	0.48%
2019/01/25	0	0.00	3	23.08	23.05	-3	2,732	-0.11%
2019/01/24	1	22.95	0	0.00	22.80	1	2,734	0.04%
2019/01/21	2	23.30	291	23.30	23.30	-289	2,781	-10.39%	大賣/鉅額交易
2019/01/18	2	23.18	0	0.00	23.15	2	2,770	0.07%
2019/01/17	3	23.02	3	23.12	22.90	0	2,799	0.00%
2019/01/16	5	22.81	1	22.80	23.05	4	2,797	0.14%
2019/01/14	0	0.00	1	22.65	22.75	-1	2,873	-0.03%
2019/01/11	2	22.75	0	0.00	22.55	2	3,031	0.07%
2019/01/10	3	23.12	2	22.98	22.90	1	3,225	0.03%
2019/01/09	0	0.00	101	22.93	22.90	-101	3,218	-3.14%	大賣/鉅額交易
2019/01/08	1	21.60	0	0.00	22.10	1	3,152	0.03%
2019/01/07	1	21.30	0	0.00	21.40	1	3,122	0.03%
2019/01/04	1	20.70	0	0.00	21.00	1	3,128	0.03%
2019/01/03	1	21.60	0	0.00	21.35	1	3,160	0.03%
2018/12/26	5	22.15	1	22.00	22.00	4	3,249	0.12%
2018/12/20	1.2	21.58	0	0.00	21.70	1.2	3,373	0.04%
2018/12/17	0.3	22.55	0	0.00	22.50	0.3	3,612	0.01%
2018/12/14	0.2	22.80	1	22.70	22.80	-0.8	3,674	-0.02%
2018/12/13	0.3	23.10	0	0.00	23.10	0.3	3,675	0.01%
2018/12/04	0	0.00	1	23.10	23.10	-1	3,865	-0.03%
2018/12/03	0	0.00	3	22.77	23.10	-3	3,829	-0.08%
2018/11/30	1	21.30	1	21.30	21.60	0	3,764	0.00%
2018/11/26	0	0.00	0	20.40	20.40	0	3,730	0.00%
2018/11/21	0	0.00	2	20.00	20.25	-2	3,806	-0.05%
2018/11/09	0	0.00	1	20.05	20.20	-1	4,142	-0.02%
2018/11/08	1	20.30	0	0.00	20.35	1	4,356	0.02%
2018/11/07	1	19.45	0	0.00	19.45	1	4,453	0.02%
2018/11/06	1	18.80	1	18.90	19.00	0	4,447	0.00%
2018/11/02	2	18.43	0	0.00	18.40	2	4,370	0.05%
2018/11/01	1	18.55	0	0.00	18.65	1	4,324	0.02%
2018/10/31	0	0.00	0.2	18.30	18.30	-0.2	4,317	0.00%
2018/10/30	0	0.00	6	17.63	17.85	-6	4,298	-0.14%
2018/10/29	4	17.60	1	17.80	17.60	3	4,302	0.07%
2018/10/25	2	17.90	5	18.00	17.60	-3	4,287	-0.07%
2018/10/24	0	0.00	1	18.40	18.45	-1	4,259	-0.02%
2018/10/22	4	18.30	9	18.63	18.90	-5	4,191	-0.12%
2018/10/19	651	18.41	0	0.00	18.15	651	4,177	15.58%	大買/鉅額交易
2018/10/18	596	20.15	2	19.50	19.50	594	4,094	14.51%	大買/鉅額交易
2018/10/17	71	21.88	6	21.98	21.25	65	3,885	1.67%
2018/10/15	0	0.00	1	22.45	22.70	-1	3,797	-0.03%
2018/10/12	29	22.27	0	0.00	22.80	29	3,786	0.77%
2018/10/11	9	23.04	0	0.00	22.65	9	3,769	0.24%
2018/10/09	72	24.86	0	0.00	25.15	72	3,719	1.94%
2018/10/08	65	24.91	0	0.00	25.00	65	3,715	1.75%
2018/10/05	1	24.50	6	24.83	25.25	-5	3,692	-0.14%
2018/10/04	0	0.00	1	25.00	24.90	-1	3,642	-0.03%
2018/10/03	3	25.35	9	25.00	25.00	-6	3,616	-0.17%
2018/10/02	1	25.65	0	0.00	25.50	1	3,560	0.03%
2018/09/28	3	25.57	3	25.67	25.50	0	3,500	0.00%
2018/09/27	1	25.65	0	0.00	25.65	1	3,485	0.03%
2018/09/26	0	0.00	4	25.73	25.65	-4	3,468	-0.12%
2018/09/25	7	25.60	2	25.53	25.35	5	3,474	0.14%
2018/09/21	2	24.98	1	25.10	25.40	1	3,475	0.03%
2018/09/20	4	24.58	0	0.00	24.35	4	3,449	0.12%
2018/09/19	0	0.00	1	24.85	24.85	-1	3,434	-0.03%
2018/09/18	6	25.07	6	24.91	24.85	0	3,456	0.00%
2018/09/17	10	25.35	2	25.30	25.30	8	3,472	0.23%
2018/09/14	3	25.27	7	25.36	25.50	-4	3,469	-0.12%
2018/09/13	1	25.15	1	25.20	25.35	0	3,429	0.00%
2018/09/12	1	25.55	0	0.00	25.00	1	3,399	0.03%
2018/09/11	12	25.06	10	25.31	25.25	2	3,361	0.06%
2018/09/10	21	26.61	10	25.84	25.95	11	3,259	0.34%
2018/09/07	1	28.45	3	28.55	28.45	-2	3,165	-0.06%
2018/09/06	6	28.67	0	0.00	28.60	6	3,145	0.19%
2018/09/05	2	29.20	0	0.00	29.30	2	3,113	0.06%
2018/09/04	1	29.75	0	0.00	29.70	1	3,096	0.03%
2018/08/31	0	0.00	0.2	30.20	30.05	-0.2	3,179	0.00%
2018/08/30	0	0.00	5	29.85	29.80	-5	3,206	-0.16%
2018/08/27	1	30.35	1	30.25	30.15	0	3,258	0.00%
2018/08/24	1	30.30	0	0.00	30.30	1	3,252	0.03%
2018/08/23	11	30.10	3	30.13	30.15	8	3,265	0.24%
2018/08/22	7.5	30.87	0	0.00	31.00	7.5	3,181	0.24%
2018/08/20	1	30.45	0	0.00	30.40	1	3,098	0.03%
2018/08/17	1	30.30	2	30.25	30.15	-1	3,059	-0.03%
2018/08/15	5	30.50	2	30.90	30.75	3	3,149	0.10%
2018/08/14	2	30.00	4	29.74	30.00	-2	2,956	-0.07%
2018/08/13	1	28.30	2	28.30	28.20	-1	2,872	-0.03%
2018/08/01	1	29.25	0	0.00	29.25	1	3,555	0.03%
2018/07/31	1	29.00	0	0.00	29.00	1	3,558	0.03%
2018/07/27	3	28.50	2	28.50	28.35	1	3,525	0.03%
2018/07/26	1	28.20	0	0.00	28.35	1	3,529	0.03%
2018/07/25	0	0.00	10	30.05	30.40	-10	3,494	-0.29%
2018/07/23	1	29.55	0	0.00	29.55	1	3,462	0.03%
2018/07/20	1	29.30	0	0.00	29.55	1	3,518	0.03%
2018/07/19	1	29.30	4	29.35	29.30	-3	3,528	-0.09%
2018/07/17	4	29.31	4	29.25	29.25	0	3,613	0.00%
2018/07/16	2	29.45	2	29.55	29.55	0	3,666	0.00%
2018/07/13	12	29.60	2	29.85	29.85	10	3,785	0.26%
2018/07/12	0	0.00	1	29.60	29.80	-1	3,881	-0.03%
2018/07/11	2	29.58	1	29.65	29.60	1	3,933	0.03%
2018/07/10	0	0.00	2	29.25	29.60	-2	4,072	-0.05%
2018/07/09	4	28.98	2	29.00	29.00	2	4,146	0.05%
2018/07/06	3	28.98	3	28.90	28.90	0	4,183	0.00%
2018/07/05	5	29.74	0	0.00	29.50	5	4,268	0.12%
2018/07/03	0	0.00	1	30.30	29.85	-1	4,406	-0.02%
2018/07/02	1	30.75	2	30.80	30.80	-1	4,364	-0.02%
2018/06/29	1	30.10	3	30.17	30.30	-2	4,270	-0.05%
2018/06/28	0	0.00	2	29.95	29.60	-2	4,308	-0.05%
2018/06/27	1	28.95	8	29.19	29.60	-7	4,291	-0.16%
2018/06/26	4	28.35	0	0.00	28.40	4	4,318	0.09%
2018/06/25	4	29.01	6	28.87	28.80	-2	4,390	-0.05%
2018/06/21	3	29.35	0	0.00	29.25	3	4,479	0.07%
2018/06/20	7	29.54	6	29.57	29.35	1	4,515	0.02%
2018/06/15	2	29.68	5	29.90	30.00	-3	4,706	-0.06%
2018/06/14	2	29.90	0	0.00	29.80	2	4,730	0.04%
2018/06/12	1	29.95	1	30.10	30.00	0	5,081	0.00%
2018/06/11	1	30.35	0	0.00	30.00	1	5,111	0.02%
2018/06/08	0	0.00	1	30.50	30.20	-1	5,137	-0.02%
2018/06/07	3	30.23	1	30.30	30.15	2	5,118	0.04%
2018/06/06	6	29.96	0	0.00	29.95	6	5,174	0.12%
2018/06/05	0	0.00	10	29.90	29.90	-10	5,233	-0.19%
2018/06/04	10	30.10	0	0.00	30.00	10	5,229	0.19%
2018/06/01	0	0.00	1	30.15	30.25	-1	5,208	-0.02%
2018/05/31	3	30.10	2	30.30	29.85	1	5,260	0.02%
2018/05/30	2	30.03	2	30.15	30.15	0	5,268	0.00%
2018/05/29	4	30.19	0	0.00	30.20	4	5,338	0.07%
2018/05/28	1	30.10	0	0.00	30.20	1	5,369	0.02%
2018/05/25	8	30.43	2	30.55	30.50	6	5,387	0.11%
2018/05/24	2	30.80	0	0.00	30.80	2	5,368	0.04%
2018/05/23	1	31.40	1	31.95	31.40	0	5,350	0.00%
2018/05/21	2	32.68	4	32.29	32.10	-2	5,368	-0.04%
2018/05/18	2	32.18	5	32.30	32.20	-3	5,286	-0.06%
2018/05/16	1	31.40	2	31.28	31.60	-1	5,245	-0.02%
2018/05/15	6	30.15	0	0.00	30.15	6	5,151	0.12%
2018/05/14	0	0.00	2	30.70	30.65	-2	5,121	-0.04%
2018/05/10	3	30.65	1	30.45	30.50	2	5,108	0.04%
2018/05/09	18	31.27	0	0.00	30.30	18	5,070	0.36%
2018/05/08	0	0.00	1	32.05	32.15	-1	4,960	-0.02%
2018/05/07	1	31.75	0	0.00	32.05	1	5,050	0.02%
2018/05/04	0	0.00	2	31.65	31.60	-2	5,285	-0.04%
2018/05/03	0	0.00	2	31.50	31.45	-2	5,370	-0.04%
2018/05/02	5	31.78	0	0.00	31.70	5	5,422	0.09%
2018/04/30	2	31.85	0	0.00	31.95	2	5,423	0.04%
2018/04/27	1	31.90	0	0.00	32.20	1	5,429	0.02%
2018/04/26	0	0.00	1	33.20	32.20	-1	5,437	-0.02%
2018/04/25	1	32.05	0	0.00	32.20	1	5,412	0.02%
2018/04/24	0	0.00	1	32.15	32.15	-1	5,465	-0.02%
2018/04/23	1	32.85	1	33.25	32.70	0	5,464	0.00%
2018/04/20	1	34.00	0	0.00	33.80	1	5,511	0.02%
2018/04/19	12	34.30	16	34.59	33.90	-4	5,523	-0.07%
2018/04/18	1	33.45	3	33.97	34.20	-2	5,693	-0.04%
2018/04/17	4	33.41	4	33.19	33.20	0	5,704	0.00%
2018/04/16	1	33.65	11	33.98	33.95	-10	5,726	-0.17%
2018/04/12	0	0.00	2	32.70	33.15	-2	5,683	-0.04%
2018/04/11	5	32.99	5	33.09	32.40	0	5,689	0.00%
2018/04/10	3	32.55	4	33.00	33.10	-1	5,668	-0.02%
2018/04/09	12	32.58	14	32.80	32.70	-2	5,656	-0.04%
2018/04/02	1	32.35	0	0.00	32.40	1	5,906	0.02%
2018/03/31	2	32.25	4	32.56	32.50	-2	6,027	-0.03%
2018/03/30	2	31.40	2	31.65	31.50	0	6,321	0.00%
2018/03/29	14	31.68	14	31.45	31.10	0	6,503	0.00%
2018/03/28	12	31.88	13	31.99	32.00	-1	6,607	-0.02%
2018/03/27	2	31.80	1	31.70	31.80	1	6,802	0.01%
2018/03/26	4	31.26	4	31.00	31.20	0	7,123	0.00%
2018/03/23	12	31.57	0	0.00	31.65	12	7,068	0.17%
2018/03/22	10	32.20	0	0.00	32.20	10	7,058	0.14%
2018/03/21	2	32.85	2	32.85	32.75	0	7,017	0.00%
2018/03/20	2	32.58	6	33.20	33.50	-4	6,894	-0.06%
2018/03/19	3	32.68	1	33.55	32.70	2	6,828	0.03%
2018/03/16	3	32.90	23	32.70	33.70	-20	6,707	-0.30%
2018/03/15	2	31.75	0	0.00	31.60	2	6,527	0.03%
2018/03/14	12	31.91	2	31.93	31.85	10	6,512	0.15%
2018/03/13	1	32.30	1	32.60	32.40	0	6,521	0.00%
2018/03/12	1	32.25	1	32.65	32.75	0	6,511	0.00%
2018/03/09	15	31.81	27	32.43	32.40	-12	6,496	-0.18%
2018/03/08	5	31.81	11	32.33	31.60	-6	6,563	-0.09%
2018/03/07	14	31.80	4	31.91	31.75	10	6,584	0.15%
2018/03/06	2	31.73	1	31.70	31.70	1	6,584	0.02%
2018/03/02	3	33.02	0	0.00	32.70	3	6,559	0.05%
2018/02/27	10	33.40	10	34.00	33.40	0	6,471	0.00%
2018/02/26	0	0.00	3	33.45	33.20	-3	6,443	-0.05%
2018/02/23	4	32.85	1	32.90	32.90	3	6,472	0.05%
2018/02/22	37	33.17	30	32.73	32.75	7	6,489	0.11%
2018/02/21	0	0.00	8	33.89	34.00	-8	6,570	-0.12%
2018/02/09	11	31.01	2	30.95	30.85	9	6,932	0.13%
2018/02/08	1	31.30	11	31.62	32.05	-10	6,939	-0.14%
2018/02/07	1	31.60	2	32.10	31.05	-1	6,913	-0.01%
2018/02/06	2	30.70	6	31.27	31.40	-4	7,059	-0.06%
2018/02/05	29	31.91	0	0.00	31.95	29	7,244	0.40%
2018/02/02	12	33.79	10	33.50	33.20	2	7,238	0.03%
2018/01/31	0	0.00	5	33.86	33.65	-5	7,278	-0.07%
2018/01/30	16	34.39	14	34.36	33.65	2	7,274	0.03%
2018/01/29	6	35.42	7	34.96	35.55	-1	7,250	-0.01%
2018/01/26	0	0.00	13	33.32	33.85	-13	7,042	-0.18%
2018/01/22	0	0.00	4	31.95	32.70	-4	7,014	-0.06%
2018/01/18	2	32.15	0	0.00	32.40	2	7,059	0.03%
2018/01/17	2	32.95	0	0.00	32.65	2	7,034	0.03%
2018/01/16	1	33.55	0	0.00	33.10	1	7,009	0.01%
2018/01/12	1	33.90	6	34.10	33.80	-5	6,929	-0.07%
2018/01/11	1	32.90	1	33.00	32.70	0	6,666	0.00%
2018/01/10	1	32.25	0	0.00	32.00	1	6,592	0.02%
2018/01/09	7	32.60	2	32.45	32.20	5	6,553	0.08%
2018/01/08	0	0.00	1	32.00	31.95	-1	6,467	-0.02%
2018/01/05	3	32.10	0	0.00	32.05	3	6,482	0.05%
2018/01/04	5	32.05	11	32.58	32.05	-6	6,452	-0.09%
2018/01/03	2	32.55	1	32.95	32.75	1	6,421	0.02%
2018/01/02	10	32.92	4.6	32.86	32.95	5.4	6,383	0.08%