華夏 (1305)-玉山-南京東路券商分點個股進出

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
17.70
漲跌
▲1.55
漲幅
+9.60%
成交量
6,448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－玉山-南京東路券商分點個股進出

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-南京東路券商分點個股進出
玉山-南京東路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
2024/09/27	0	0.00	0.3	16.65	17.70	-0.3	1,668	-0.02%
2024/09/11	1	14.90	0	0.00	14.90	1	1,729	0.06%
2024/09/10	0.1	15.00	0	0.00	14.75	0.1	1,730	0.01%
2024/09/06	0.1	15.70	0	0.00	15.65	0.1	1,714	0.01%
2024/09/04	0.1	16.00	0	0.00	15.90	0.1	1,724	0.01%
2024/09/03	0.1	16.65	0	0.00	16.65	0.1	1,700	0.01%
2024/08/30	0.1	17.00	0	0.00	16.95	0.1	1,770	0.01%
2024/08/23	0.1	17.00	0	0.00	17.05	0.1	2,058	0.00%
2024/08/21	0	0.00	20	16.80	16.85	-20	2,088	-0.96%
2024/08/16	0	0.00	1	17.20	17.20	-1	2,095	-0.05%
2024/08/07	1	17.15	0	0.00	17.15	1	2,219	0.05%
2024/08/06	4	16.08	0	0.00	16.45	4	2,207	0.18%
2024/08/05	7	16.51	0	0.00	16.25	7	2,185	0.32%
2024/07/30	2	17.90	0	0.00	17.80	2	2,132	0.09%
2024/07/26	2	18.00	0	0.00	17.90	2	2,127	0.09%
2024/07/19	1	18.65	0	0.00	18.50	1	2,083	0.05%
2024/07/18	2	19.00	0	0.00	18.90	2	2,043	0.10%
2024/07/16	0	0.00	6	18.35	18.35	-6	1,924	-0.31%
2024/07/12	1	17.75	8	17.98	18.00	-7	1,878	-0.37%
2024/07/11	0	0.00	3	17.15	17.45	-3	1,798	-0.17%
2024/07/10	1	16.80	0	0.00	16.85	1	1,779	0.06%
2024/07/05	1	16.95	0	0.00	16.90	1	1,777	0.06%
2024/07/04	0	0.00	0.1	16.65	16.70	-0.1	1,777	0.00%
2024/07/03	8	16.45	0	0.00	16.45	8	1,797	0.45%
2024/07/02	0	0.00	1	16.50	16.45	-1	1,800	-0.06%
2024/07/01	0	16.65	0	0.00	16.60	0	1,800	0.00%
2024/06/27	10.1	16.60	2	16.55	16.55	8.1	1,845	0.44%
2024/06/25	1	16.80	0	0.00	16.90	1	1,837	0.05%
2024/06/24	8	17.23	0	0.00	17.25	8	1,815	0.44%
2024/06/21	5	17.28	0	0.00	17.20	5	1,814	0.28%
2024/06/19	10	16.75	0	0.00	16.60	10	1,771	0.56%
2024/06/18	0.1	16.70	0	0.00	16.90	0.1	1,766	0.01%
2024/06/17	0	17.00	0	0.00	16.80	0	1,764	0.00%
2024/06/14	0.1	16.85	0	0.00	16.75	0.1	1,775	0.01%
2024/06/13	0.2	16.95	0	0.00	16.80	0.2	1,790	0.01%
2024/06/12	0.1	16.95	1	16.85	16.95	-0.9	1,802	-0.05%
2024/06/11	0.1	17.10	0	0.00	17.10	0.1	1,802	0.01%
2024/06/06	5	16.90	0	0.00	17.05	5	1,802	0.28%
2024/06/04	1.5	17.66	11	17.35	17.30	-9.5	1,753	-0.54%
2024/06/03	0.1	17.95	0	0.00	17.80	0.1	1,721	0.01%
2024/05/31	2.4	18.21	0	0.00	17.75	2.4	1,715	0.14%
2024/05/30	0.1	18.05	0	0.00	18.20	0.1	1,561	0.01%
2024/05/27	0	0.00	1	18.15	18.15	-1	1,520	-0.07%
2024/05/21	11	18.41	0	0.00	18.40	11	1,491	0.74%
2024/05/20	1	18.65	0	0.00	18.55	1	1,471	0.07%
2024/05/08	2	17.80	0	0.00	17.80	2	1,364	0.15%
2024/05/07	8.1	17.96	0	0.00	17.85	8.1	1,349	0.60%
2024/05/03	0.1	18.20	0	0.00	18.15	0.1	1,326	0.01%
2024/04/26	2	17.85	0	0.00	17.90	2	1,275	0.16%
2024/04/24	4	18.00	0	0.00	18.05	4	1,262	0.32%
2024/04/19	0.1	18.00	0	0.00	17.95	0.1	1,264	0.01%
2024/04/18	4	18.05	0	0.00	18.15	4	1,235	0.32%
2024/04/16	0.1	18.25	0	0.00	18.20	0.1	1,225	0.01%
2024/04/11	0.1	18.80	0	0.00	18.80	0.1	1,182	0.01%
2024/03/29	0.2	18.30	0	0.00	18.20	0.2	1,054	0.02%
2024/03/26	0.1	18.20	0	0.00	18.15	0.1	1,079	0.01%
2024/03/25	0	18.20	13	18.10	18.20	-13	1,072	-1.21%
2024/03/22	0.1	18.30	0	0.00	18.25	0.1	1,077	0.01%
2024/03/15	0.1	18.70	0	0.00	18.70	0.1	1,080	0.01%
2024/03/07	0.1	19.40	3.3	19.26	19.25	-3.2	1,088	-0.29%
2024/03/06	0.1	19.55	0	0.00	19.45	0.1	1,069	0.01%
2024/03/05	4.1	19.85	0	0.00	19.80	4.1	1,038	0.39%
2024/03/04	0	0.00	1	19.95	19.90	-1	1,034	-0.10%
2024/03/01	0.1	20.25	0	0.00	20.10	0.1	1,021	0.01%
2024/02/29	0	0.00	3	20.30	20.35	-3	1,024	-0.29%
2024/02/27	0.1	20.45	0	0.00	20.30	0.1	1,018	0.00%
2024/02/23	1	20.50	0	0.00	20.50	1	1,015	0.10%
2024/02/22	0	0.00	1	20.80	20.80	-1	1,015	-0.10%
2024/02/05	1	20.30	0	0.00	20.35	1	1,108	0.09%
2024/01/30	1	20.55	0	0.00	20.50	1	1,161	0.09%
2024/01/26	1	20.55	0	0.00	20.80	1	1,196	0.08%
2024/01/22	1	20.20	0	0.00	20.20	1	1,233	0.08%
2024/01/16	0.1	21.10	0	0.00	20.85	0.1	1,241	0.01%
2024/01/12	0	0.00	2	21.75	21.65	-2	1,274	-0.16%
2024/01/11	2	21.53	2	21.60	21.55	0	1,383	0.00%
2024/01/10	1	21.70	2	21.70	21.65	-1	1,482	-0.07%
2023/12/28	1	22.45	0	0.00	22.45	1	1,612	0.06%
2023/12/22	0	0.00	1	22.80	22.60	-1	1,677	-0.06%
2023/12/20	2	23.25	0	0.00	23.35	2	1,686	0.12%
2023/12/12	0.1	22.55	0	0.00	22.55	0.1	1,740	0.00%
2023/11/21	0	0.00	1	23.45	23.40	-1	2,282	-0.04%
2023/11/17	0	0.00	5	23.50	23.40	-5	2,294	-0.22%
2023/11/16	0	0.00	2	23.65	23.35	-2	2,293	-0.09%
2023/11/15	3	22.55	0	0.00	22.90	3	2,262	0.13%
2023/11/07	0.1	22.40	0	0.00	22.25	0.1	2,426	0.00%
2023/11/03	2	22.30	0	0.00	22.25	2	2,481	0.08%
2023/10/31	1	21.60	0	0.00	21.35	1	2,717	0.04%
2023/10/30	0	0.00	1	21.75	21.70	-1	2,985	-0.03%
2023/10/23	0.1	21.65	0	0.00	21.55	0.1	3,386	0.00%
2023/10/19	1.3	22.41	0	0.00	22.10	1.3	3,411	0.04%
2023/10/18	1.1	22.90	4	23.43	23.55	-2.9	3,345	-0.09%
2023/10/17	1	23.00	1	23.10	23.05	0	3,277	0.00%
2023/10/13	1	22.85	0	0.00	22.90	1	3,329	0.03%
2023/10/11	1	22.80	0	0.00	22.80	1	3,340	0.03%
2023/10/06	0	0.00	1	23.55	23.75	-1	3,291	-0.03%
2023/10/05	0	0.00	1	23.55	23.60	-1	3,291	-0.03%
2023/10/03	4	24.00	0	0.00	23.95	4	3,283	0.12%
2023/10/02	1	25.00	0	0.00	24.45	1	3,272	0.03%
2023/09/26	0.1	24.45	5	24.45	24.45	-5	3,213	-0.15%
2023/09/22	0.1	25.50	0	0.00	25.45	0.1	3,172	0.00%
2023/09/20	0	0.00	5	26.10	26.10	-5	3,145	-0.16%
2023/09/19	0	0.00	1	26.00	26.35	-1	3,136	-0.03%
2023/09/14	0.1	26.25	4	26.45	26.50	-3.9	3,019	-0.13%
2023/09/12	0	0.00	2	25.75	25.60	-2	2,858	-0.07%
2023/09/11	2	26.30	0	0.00	25.70	2	2,803	0.07%
2023/09/07	0	0.00	1	24.90	24.90	-1	2,585	-0.04%
2023/09/05	1	25.60	0	0.00	25.00	1	2,556	0.04%
2023/09/04	0	0.00	0.2	25.30	25.45	-0.2	2,531	-0.01%
2023/08/29	0	0.00	2	22.95	23.30	-2	2,463	-0.08%
2023/08/28	2	22.78	0	0.00	22.75	2	2,467	0.08%
2023/08/25	0	0.00	1	23.25	23.10	-1	2,467	-0.04%
2023/08/09	5	26.00	0	0.00	25.70	5	2,243	0.22%
2023/08/02	0	0.00	0.5	26.50	25.55	-0.5	1,954	-0.03%
2023/07/28	0	0.00	3	23.55	23.25	-3	1,510	-0.20%
2023/07/25	1	21.90	0	0.00	22.10	1	1,344	0.07%
2023/07/24	3.1	22.01	10	22.05	22.00	-6.9	1,306	-0.53%
2023/07/21	0.2	22.70	0	0.00	22.45	0.2	1,266	0.02%
2023/07/19	1	22.70	0	0.00	22.85	1	1,201	0.08%
2023/07/18	0	0.00	2	23.00	22.95	-2	1,173	-0.17%
2023/07/14	0.2	22.40	0	0.00	22.35	0.2	1,135	0.02%
2023/07/13	2	22.40	1	22.40	22.45	1	1,133	0.09%
2023/07/12	0.1	22.55	0	0.00	22.40	0.1	1,136	0.01%
2023/07/11	0.2	22.70	0	0.00	22.65	0.2	1,139	0.02%
2023/07/10	0.2	22.90	0	0.00	22.70	0.2	1,145	0.02%
2023/07/07	1.2	22.93	0	0.00	22.85	1.2	1,147	0.10%
2023/07/06	0.3	23.25	0	0.00	23.00	0.3	1,151	0.03%
2023/07/05	0	0.00	0	23.55	23.55	0	1,142	0.00%
2023/06/28	0.5	23.47	0	0.00	23.35	0.5	1,218	0.04%
2023/06/27	0.2	23.70	0	0.00	23.50	0.2	1,224	0.02%
2023/06/21	0.3	23.85	0	0.00	23.95	0.3	1,227	0.02%
2023/06/20	1.2	24.00	1	24.05	24.00	0.2	1,242	0.02%
2023/06/19	6.2	24.29	3	24.25	24.20	3.2	1,273	0.25%
2023/06/16	0	0.00	1	24.40	24.25	-1	1,303	-0.08%
2023/06/15	0.4	23.93	0	0.00	23.95	0.4	1,324	0.03%
2023/06/14	0	0.00	5.5	24.04	24.15	-5.5	1,415	-0.39%
2023/06/07	1	24.15	0	0.00	24.05	1	1,698	0.06%
2023/06/06	0.1	24.50	0	0.00	24.30	0.1	1,717	0.00%
2023/06/05	0	0.00	2	24.18	24.30	-2	1,732	-0.12%
2023/05/31	1.1	23.80	2	24.00	23.60	-0.9	1,881	-0.05%
2023/05/12	0.2	23.40	0	0.00	23.50	0.2	2,076	0.01%
2023/05/11	0.2	23.40	0	0.00	23.30	0.2	2,091	0.01%
2023/05/10	2	23.65	0	0.00	23.80	2	2,083	0.10%
2023/05/09	0.1	23.80	0	0.00	23.75	0.1	2,107	0.00%
2023/05/05	1	24.15	0	0.00	24.15	1	2,296	0.04%
2023/04/18	0.1	26.75	0	0.00	26.75	0.1	3,150	0.00%
2023/03/23	0	0.00	2	26.55	26.45	-2	4,464	-0.04%
2023/03/16	0	0.00	4	25.35	25.60	-4	5,254	-0.08%
2023/03/14	1	25.15	0	0.00	26.20	1	5,205	0.02%
2023/03/10	0.1	26.90	0	0.00	26.70	0.1	5,051	0.00%
2023/03/08	0.2	28.00	0	0.00	28.05	0.2	5,104	0.00%
2023/03/02	1	27.55	0.1	28.50	27.55	1	4,946	0.02%
2023/02/24	1	28.65	0	0.00	28.55	1	4,828	0.02%
2023/02/23	0	0.00	0.1	28.30	28.25	-0.1	4,801	0.00%
2023/02/21	0	0.00	9	28.00	28.15	-9	4,793	-0.19%
2023/02/15	9	27.80	0	0.00	27.70	9	4,815	0.19%
2023/02/09	0.1	27.20	0	0.00	27.20	0.1	4,769	0.00%
2023/02/03	2	27.75	1	27.65	27.20	1	4,696	0.02%
2023/02/01	0	0.00	3	28.90	29.20	-3	4,474	-0.07%
2023/01/30	3	28.58	3	28.85	28.70	0	4,323	0.00%
2023/01/17	2	28.65	1	29.00	29.10	1	4,240	0.02%
2023/01/11	0.1	27.75	5	28.26	28.30	-5	4,036	-0.12%
2023/01/10	5	27.83	0	0.00	28.00	5	3,929	0.13%
2023/01/03	0	0.00	1	26.55	26.70	-1	3,506	-0.03%
2022/12/26	1	26.35	12	26.78	26.90	-11	3,138	-0.35%
2022/12/23	11	26.48	10	26.55	26.50	1	3,055	0.03%
2022/12/22	6	25.63	62	25.37	26.20	-56	2,820	-1.99%
2022/12/20	0	0.00	11	23.50	23.45	-11	2,635	-0.42%
2022/12/19	1	24.80	0	0.00	24.40	1	2,562	0.04%
2022/12/15	4	25.90	0	0.00	25.80	4	2,413	0.17%
2022/12/14	79	25.00	0	0.00	25.35	79	2,253	3.50%
2022/12/13	1	25.35	1	25.45	25.90	0	2,115	0.00%
2022/12/12	10	24.85	8	25.31	25.60	2	1,944	0.10%
2022/12/09	0	0.00	8.1	24.14	24.35	-8.1	1,596	-0.50%
2022/12/08	0	0.00	1	21.95	22.15	-1	1,270	-0.08%
2022/12/07	1	21.50	0	0.00	21.50	1	1,260	0.08%
2022/12/06	0.1	22.00	0	0.00	21.70	0.1	1,258	0.00%
2022/12/01	5	22.10	0	0.00	22.10	5	1,228	0.41%
2022/11/30	3	22.52	0	0.00	22.35	3	1,197	0.25%
2022/11/24	0	0.00	1	21.00	20.95	-1	1,107	-0.09%
2022/11/18	1	20.80	0	0.00	20.70	1	1,133	0.09%
2022/11/17	0	0.00	1	20.90	21.15	-1	1,134	-0.09%
2022/11/16	1	20.70	0	0.00	20.30	1	1,118	0.09%
2022/11/14	0	0.00	5	20.70	20.85	-5	1,094	-0.46%
2022/11/11	5	20.45	0	0.00	20.20	5	1,069	0.47%
2022/11/09	0.1	20.15	0	0.00	20.45	0.1	1,079	0.01%
2022/11/08	0	0.00	2	20.33	20.40	-2	1,073	-0.19%
2022/11/03	1	19.35	0	0.00	19.40	1	1,089	0.09%
2022/11/02	0.3	19.70	0	0.00	19.75	0.3	1,092	0.03%
2022/10/21	0	20.10	0	0.00	19.80	0	1,309	0.00%
2022/10/19	1	20.05	0	0.00	19.85	1	1,352	0.07%
2022/10/17	0.1	19.30	0	0.00	19.45	0.1	1,366	0.01%
2022/10/04	0	0.00	1	20.45	20.60	-1	1,467	-0.07%
2022/09/30	0	0.00	0.1	20.35	20.50	-0.1	1,505	-0.01%
2022/09/28	0.2	19.67	1.1	20.25	19.50	-1	1,517	-0.06%
2022/09/27	0.1	20.40	1	20.15	20.35	-0.9	1,493	-0.06%
2022/09/26	0.1	21.05	0	0.00	20.65	0.1	1,471	0.01%
2022/09/23	0.2	21.83	0	0.00	21.75	0.2	1,465	0.01%
2022/09/22	0.1	21.98	1	21.80	21.80	-0.9	1,466	-0.06%
2022/09/21	0.1	22.38	0	0.00	22.20	0.1	1,456	0.01%
2022/09/19	0.2	22.60	0	0.00	22.40	0.2	1,458	0.01%
2022/09/16	0	0.00	3	23.05	23.10	-3	1,452	-0.21%
2022/09/15	0	0.00	5	23.30	23.30	-5	1,461	-0.34%
2022/09/14	0	0.00	3	23.00	23.00	-3	1,469	-0.20%
2022/09/12	0	0.00	5	23.39	23.45	-5	1,465	-0.34%
2022/09/07	0.1	22.55	0	0.00	22.60	0.1	1,456	0.00%
2022/09/06	0.1	23.00	0.1	23.25	22.80	0	1,463	0.00%
2022/09/05	0	0.00	0	23.05	23.20	0	1,461	0.00%
2022/09/02	0.2	23.00	0	0.00	22.85	0.2	1,457	0.01%
2022/08/31	0.3	23.75	0	0.00	23.65	0.3	1,440	0.02%
2022/08/30	0.1	23.50	0	0.00	23.45	0.1	1,454	0.00%
2022/08/23	0	0.00	5	23.80	23.80	-5	1,427	-0.35%
2022/08/11	0	0.00	0.1	23.65	23.65	-0.1	1,412	-0.01%
2022/08/09	0.1	22.95	0	0.00	23.00	0.1	1,400	0.01%
2022/08/05	0.1	22.70	0	0.00	22.85	0.1	1,382	0.00%
2022/08/04	2.3	22.71	0	0.00	22.75	2.3	1,417	0.16%
2022/08/03	0.2	24.90	0	0.00	24.80	0.2	1,338	0.01%
2022/08/02	1.3	25.15	28	25.16	25.10	-26.7	1,370	-1.95%
2022/07/29	2	25.05	0	0.00	25.15	2	1,416	0.14%
2022/07/28	3.1	25.12	0	0.00	25.05	3.1	1,412	0.22%
2022/07/27	0.1	28.00	0	0.00	27.85	0.1	1,352	0.01%
2022/07/26	9	28.60	20	28.60	28.40	-11	1,290	-0.85%
2022/07/22	0	0.00	2	28.20	28.40	-2	1,261	-0.16%
2022/07/21	0	0.00	12	28.17	28.30	-12	1,283	-0.94%
2022/07/20	0	0.00	1	28.05	28.15	-1	1,283	-0.08%
2022/07/18	1	27.05	0	0.00	27.70	1	1,286	0.08%
2022/07/13	0	0.00	20	27.05	27.00	-20	1,284	-1.56%
2022/07/12	0	0.00	120	26.00	25.85	-120	1,265	-9.48%	大賣/鉅額交易
2022/07/11	1.1	27.16	0	0.00	27.25	1.1	1,245	0.08%
2022/07/06	1.1	29.66	4	29.65	28.50	-3	1,206	-0.24%
2022/07/05	0	0.00	5	29.88	30.05	-5	1,244	-0.40%
2022/07/01	0.1	29.80	0	0.00	29.50	0.1	1,296	0.01%
2022/06/29	0	0.00	4	31.40	31.75	-4	1,317	-0.30%
2022/06/28	0	0.00	3	31.55	31.90	-3	1,340	-0.22%
2022/06/22	0	0.00	1	30.30	30.15	-1	1,504	-0.07%
2022/06/13	0	0.00	4	32.20	32.10	-4	1,770	-0.23%
2022/06/10	0	0.00	5	32.50	32.90	-5	1,796	-0.28%
2022/06/08	0	0.00	5	32.80	32.85	-5	1,848	-0.27%
2022/05/26	0	0.00	3	30.90	30.75	-3	2,526	-0.12%
2022/05/20	0	0.00	5.1	31.10	31.10	-5.1	2,740	-0.19%
2022/05/19	1	30.50	0.1	30.60	30.75	0.9	2,790	0.03%
2022/05/12	0.2	29.45	1	29.10	28.85	-0.8	3,237	-0.02%
2022/05/11	1	30.05	0	0.00	30.05	1	3,340	0.03%
2022/05/10	2	30.45	0	0.00	30.70	2	3,403	0.06%
2022/05/09	0.1	31.90	3	32.50	31.60	-2.9	3,378	-0.09%
2022/04/29	0	0.00	5	33.25	33.25	-5	3,440	-0.15%
2022/04/27	6.1	32.85	0	0.00	32.55	6.1	3,479	0.17%
2022/04/25	6	33.13	0	0.00	33.10	6	3,560	0.17%
2022/04/21	0	0.00	4	33.70	33.80	-4	3,579	-0.11%
2022/04/15	1	33.50	0	0.00	33.50	1	3,724	0.03%
2022/04/12	0	0.00	1	33.25	33.25	-1	3,998	-0.03%
2022/04/11	1.1	33.61	2	33.63	33.60	-1	4,014	-0.02%
2022/04/07	0	0.00	11	34.47	34.20	-11	4,010	-0.27%
2022/04/01	0	0.00	3	34.70	35.25	-3	4,000	-0.07%
2022/03/30	1	35.20	4	35.24	35.35	-3	4,031	-0.07%
2022/03/29	0	0.00	10	35.21	35.30	-10	4,053	-0.25%
2022/03/25	3	36.15	0	0.00	35.95	3	4,160	0.07%
2022/03/24	2	35.75	3	35.90	35.90	-1	4,090	-0.02%
2022/03/23	4	35.28	1	35.20	35.55	3	4,031	0.07%
2022/03/22	1	34.95	0	0.00	34.95	1	3,982	0.03%
2022/03/21	5	35.11	0	0.00	35.15	5	4,003	0.12%
2022/03/18	2	34.85	0	0.00	34.70	2	4,014	0.05%
2022/03/17	0	0.00	1	34.25	34.45	-1	4,082	-0.02%
2022/03/16	12	33.80	10	33.55	33.70	2	4,092	0.05%
2022/03/15	0	0.00	4.6	33.86	33.80	-4.6	4,108	-0.11%
2022/03/09	0	0.00	1	34.00	34.00	-1	4,225	-0.02%
2022/03/08	4	33.88	0	0.00	33.70	4	4,261	0.09%
2022/03/07	4	34.65	3	35.10	34.60	1	4,226	0.02%
2022/03/04	31	35.85	6	35.71	35.60	25	4,253	0.59%
2022/03/03	0	0.00	2	36.05	36.25	-2	4,266	-0.05%
2022/03/02	1	35.35	6	35.43	35.45	-5	4,168	-0.12%
2022/02/25	4	34.46	4	34.80	34.55	0	4,292	0.00%
2022/02/24	6	34.38	6	34.91	34.20	0	4,334	0.00%
2022/02/22	3	35.35	3	34.95	34.90	0	4,492	0.00%
2022/02/21	7	35.70	5	35.70	35.50	2	4,532	0.04%
2022/02/16	0	0.00	1	34.85	35.35	-1	4,720	-0.02%
2022/02/14	0	0.00	34	36.05	35.55	-34	4,982	-0.68%
2022/02/11	0.5	35.70	0	0.00	35.65	0.5	5,007	0.01%
2022/02/10	0	0.00	0	35.00	35.10	0	4,961	0.00%
2022/02/08	0	0.00	2	34.55	34.55	-2	5,261	-0.04%
2022/01/18	0	0.00	4	34.38	34.25	-4	6,154	-0.06%
2022/01/13	0	0.00	1	34.05	34.00	-1	6,756	-0.01%
2022/01/12	1	33.50	0	0.00	33.75	1	6,994	0.01%
2022/01/11	0	0.00	3	33.52	33.55	-3	7,192	-0.04%
2022/01/10	0	0.00	5	34.10	33.80	-5	7,561	-0.07%
2022/01/07	7	35.49	3	35.15	34.75	4	7,773	0.05%
2022/01/06	0	0.00	2	34.55	35.00	-2	8,183	-0.02%
2022/01/05	1	34.90	2	35.00	34.80	-1	8,511	-0.01%
2021/12/24	0	0.00	2	34.85	34.60	-2	12,609	-0.02%
2021/12/23	2	34.55	0	0.00	34.60	2	13,998	0.01%
2021/12/22	4	34.53	0	0.00	34.65	4	16,436	0.02%
2021/12/21	8	33.95	0	0.00	34.10	8	17,341	0.05%
2021/12/20	1	33.50	0	0.00	33.55	1	18,710	0.01%
2021/12/15	0	0.00	5	33.35	33.35	-5	19,611	-0.03%
2021/12/10	1	34.30	1	34.20	34.30	0	20,181	0.00%
2021/12/09	0	0.00	5	34.70	34.60	-5	20,175	-0.02%
2021/12/08	2	35.05	0	0.00	34.90	2	20,189	0.01%
2021/12/07	7	35.11	0	0.00	35.10	7	20,142	0.03%
2021/12/03	0	0.00	10	34.50	34.30	-10	20,129	-0.05%
2021/12/01	0	0.00	5	33.35	34.20	-5	20,143	-0.02%
2021/11/30	0	0.00	26	34.04	33.90	-26	20,191	-0.13%
2021/11/29	20	33.79	15	33.75	34.15	5	20,235	0.02%
2021/11/25	3	36.03	0	0.00	35.75	3	20,268	0.01%
2021/11/24	11	35.86	3	35.55	35.90	8	20,156	0.04%
2021/11/22	10	34.90	0.2	35.00	34.85	9.8	20,073	0.05%
2021/11/19	0	0.00	5	35.12	35.00	-5	20,029	-0.02%
2021/11/18	2	34.85	2	35.10	35.05	0	19,973	0.00%
2021/11/17	29	35.19	36	35.04	35.00	-7	19,924	-0.04%
2021/11/16	14	35.41	0	35.75	35.35	14	19,846	0.07%
2021/11/15	9	35.57	0	0.00	35.50	9	19,865	0.05%
2021/11/12	16.2	36.25	0	0.00	35.90	16.2	19,827	0.08%
2021/11/11	31	35.82	0	0.00	35.75	31	19,643	0.16%
2021/11/10	5	36.45	20	37.00	36.15	-15	19,500	-0.08%
2021/11/09	14	36.29	1	36.50	36.50	13	19,246	0.07%
2021/11/08	17	36.88	17	36.90	36.30	0	19,157	0.00%
2021/11/05	5	36.73	0	0.00	36.90	5	18,943	0.03%
2021/11/04	5	36.65	1	36.60	36.50	4	18,908	0.02%
2021/11/03	7	36.55	10	36.10	36.50	-3	18,843	-0.02%
2021/11/02	8	36.57	0	0.00	36.30	8	18,774	0.04%
2021/11/01	5	37.40	0	0.00	37.25	5	18,807	0.03%
2021/10/29	7.3	36.99	30	37.21	37.15	-22.7	18,740	-0.12%
2021/10/28	13	36.62	0	0.00	36.75	13	18,731	0.07%
2021/10/27	0	0.00	10	37.03	37.40	-10	18,723	-0.05%
2021/10/26	19	37.29	10	37.20	37.10	9	18,806	0.05%
2021/10/25	1	37.60	17	37.89	38.15	-16	18,698	-0.09%
2021/10/22	33.5	37.79	8	38.02	37.45	25.5	18,631	0.14%
2021/10/21	6	39.30	1	39.35	39.35	5	18,376	0.03%
2021/10/20	30	39.15	0.1	39.05	38.85	30	18,247	0.16%
2021/10/19	29	39.95	10	40.00	40.05	19	18,122	0.10%
2021/10/18	40	39.99	11	40.89	39.90	29	17,952	0.16%
2021/10/15	30	39.45	22	39.85	39.35	8	17,673	0.05%
2021/10/14	41	39.50	27	39.81	39.50	14	17,490	0.08%
2021/10/13	10	41.97	16	42.38	41.40	-6	16,976	-0.04%
2021/10/12	81	43.28	58	44.02	42.45	23	16,720	0.14%
2021/10/08	77	44.39	34	43.48	43.20	43	16,080	0.27%
2021/10/07	43	43.45	36.2	43.73	44.50	6.8	15,724	0.04%
2021/10/06	44	44.54	12	45.15	43.95	32	15,314	0.21%
2021/10/05	14	43.63	3	43.52	45.10	11	14,841	0.07%
2021/10/04	24	45.06	16	45.12	43.20	8	14,349	0.06%
2021/10/01	26	44.30	5	44.46	44.45	21	13,867	0.15%
2021/09/30	76	46.32	81	46.30	46.30	-5	13,336	-0.04%
2021/09/29	64	46.13	73	45.97	46.15	-9	12,071	-0.07%
2021/09/28	24	43.26	12.4	43.18	43.95	11.6	9,851	0.12%
2021/09/27	4	41.18	81.2	41.74	43.10	-77.2	10,849	-0.71%
2021/09/24	29	38.51	20	39.00	39.30	9	10,371	0.09%
2021/09/23	7	37.11	5	37.00	38.50	2	10,127	0.02%
2021/09/22	0	0.00	8	35.85	36.30	-8	9,916	-0.08%
2021/09/17	15	35.46	12	35.86	36.10	3	9,856	0.03%
2021/09/16	16	35.66	5	35.60	35.50	11	9,546	0.12%
2021/09/13	0	0.00	1	35.60	35.55	-1	9,457	-0.01%
2021/09/09	1	34.55	0	0.00	34.40	1	9,570	0.01%
2021/09/08	21	35.14	2	34.60	34.60	19	9,607	0.20%
2021/09/07	2	35.40	0	0.00	35.30	2	9,788	0.02%
2021/09/06	2.1	35.11	0	0.00	34.95	2.1	9,829	0.02%
2021/09/02	4	35.60	0	0.00	35.10	4	9,893	0.04%
2021/09/01	1	39.55	19	39.35	39.40	-18	9,867	-0.18%
2021/08/31	0	0.00	2	39.45	39.50	-2	9,833	-0.02%
2021/08/30	21	39.35	0	0.00	39.30	21	9,958	0.21%
2021/08/27	1.2	39.06	0	0.00	39.20	1.2	10,221	0.01%
2021/08/26	0	0.00	2	39.10	39.10	-2	10,416	-0.02%
2021/08/24	0	0.00	1	38.60	38.60	-1	11,173	-0.01%
2021/08/23	0	38.10	0	0.00	38.00	0	11,436	0.00%
2021/08/16	0	0.00	1	36.45	36.40	-1	12,405	-0.01%
2021/08/12	6	37.85	0	0.00	37.85	6	12,625	0.05%
2021/08/11	2	37.70	0	0.00	37.60	2	12,735	0.02%
2021/08/05	5	38.35	6	38.60	38.35	-1	13,204	-0.01%
2021/08/04	2	40.05	2	40.15	39.90	0	13,244	0.00%
2021/08/03	1	39.90	1.5	40.03	39.85	-0.5	13,479	0.00%
2021/08/02	1	39.95	0	0.00	40.55	1	13,761	0.01%
2021/07/30	5	39.37	7	39.84	39.70	-2	14,299	-0.01%
2021/07/29	3	39.05	0	0.00	39.10	3	14,485	0.02%
2021/07/28	0	0.00	66	38.38	38.80	-66	14,616	-0.45%
2021/07/27	2	38.63	0.2	38.65	38.50	1.8	14,856	0.01%
2021/07/26	2	39.20	2	39.40	39.00	0	15,191	0.00%
2021/07/23	5	39.06	23	38.80	39.10	-18	15,448	-0.12%
2021/07/22	1	37.95	0	0.00	37.90	1	15,475	0.01%
2021/07/21	1	37.50	3.5	38.30	37.65	-2.5	15,590	-0.02%
2021/07/20	26	38.40	14	38.56	38.40	12	15,616	0.08%
2021/07/19	7	39.03	0	0.00	39.25	7	15,751	0.04%
2021/07/16	3	38.65	0	0.00	38.80	3	16,273	0.02%
2021/07/15	7	37.62	6	38.03	38.80	1	16,387	0.01%
2021/07/14	4	37.05	1	37.55	37.70	3	16,735	0.02%
2021/07/13	3	37.77	0	0.00	37.35	3	17,169	0.02%
2021/07/12	10	38.40	0	0.00	38.30	10	17,598	0.06%
2021/07/09	20	38.92	3	38.98	38.70	17	18,127	0.09%
2021/07/08	40	38.56	34.7	38.75	38.85	5.3	18,268	0.03%
2021/07/07	19.2	38.16	6	38.18	38.15	13.2	18,376	0.07%
2021/07/06	0	0.00	1	39.00	39.20	-1	18,553	-0.01%
2021/07/05	12	39.30	3.2	39.26	39.20	8.8	18,734	0.05%
2021/07/02	51	42.20	88	40.94	39.05	-37	18,592	-0.20%
2021/07/01	11	39.72	14	40.10	41.60	-3	16,770	-0.02%
2021/06/30	7	37.61	6.7	37.68	37.85	0.3	16,020	0.00%
2021/06/29	6	37.09	10	37.20	37.00	-4	16,016	-0.02%
2021/06/28	2	37.05	2	37.00	37.20	0	16,233	0.00%
2021/06/25	0	0.00	14	36.79	36.50	-14	16,401	-0.09%
2021/06/24	0	0.00	0.2	36.75	36.90	-0.2	16,599	0.00%
2021/06/23	0	0.00	50	36.30	36.25	-50	16,759	-0.30%
2021/06/22	0	0.00	4	36.15	36.15	-4	16,898	-0.02%
2021/06/21	7	35.24	0	0.00	35.20	7	17,031	0.04%
2021/06/18	5	36.38	0	0.00	36.20	5	17,123	0.03%
2021/06/17	5	36.40	1	37.10	36.80	4	17,349	0.02%
2021/06/16	5	37.19	6	36.98	36.50	-1	17,461	-0.01%
2021/06/15	5	36.20	6	36.02	36.45	-1	17,428	-0.01%
2021/06/11	6	36.33	0	0.00	36.15	6	17,474	0.03%
2021/06/10	3	35.43	9	35.96	36.45	-6	17,662	-0.03%
2021/06/09	7	36.96	9	37.11	36.50	-2	17,718	-0.01%
2021/06/08	1	37.00	3	37.28	37.05	-2	17,866	-0.01%
2021/06/07	11	37.36	3	36.85	37.20	8	18,242	0.04%
2021/06/04	7	37.53	5	37.59	37.45	2	18,638	0.01%
2021/06/03	14	37.03	7	37.15	37.10	7	19,392	0.04%
2021/06/02	96	37.14	45	37.05	36.60	51	20,601	0.25%
2021/06/01	16	35.48	0	0.00	35.90	16	20,663	0.08%
2021/05/31	42	36.02	2	36.35	35.60	40	21,267	0.19%
2021/05/28	0	0.00	3	34.75	34.85	-3	21,037	-0.01%
2021/05/27	0	0.00	1.3	34.04	34.20	-1.3	21,094	-0.01%
2021/05/26	15.3	34.05	0	0.00	34.05	15.3	21,248	0.07%
2021/05/25	5	35.00	0	0.00	35.50	5	21,140	0.02%
2021/05/24	1	32.60	0	0.00	32.30	1	21,628	0.00%
2021/05/20	2.2	31.02	0	0.00	30.85	2.2	22,314	0.01%
2021/05/19	1	31.70	0	0.00	32.10	1	22,379	0.00%
2021/05/18	4	31.34	0	0.00	31.65	4	22,487	0.02%
2021/05/17	4	30.19	16	29.31	29.00	-12	22,431	-0.05%
2021/05/13	0.3	31.90	56	31.66	31.65	-55.7	22,147	-0.25%
2021/05/12	0	0.00	2	33.10	32.20	-2	22,025	-0.01%
2021/05/11	3	35.50	3	35.35	35.00	0	21,745	0.00%
2021/05/10	32	35.96	8	36.49	36.90	24	21,516	0.11%
2021/05/07	29	38.27	9	35.97	36.55	20	21,201	0.09%
2021/05/06	1	40.05	0	0.00	39.75	1	20,640	0.00%
2021/05/05	0	0.00	3	40.02	39.85	-3	20,309	-0.01%
2021/05/04	4	39.94	12	41.14	39.05	-8	20,186	-0.04%
2021/05/03	37.2	43.95	62	43.69	43.15	-24.8	19,931	-0.12%
2021/04/29	8	43.99	1	42.10	43.75	7	19,648	0.04%
2021/04/28	1	42.10	0	0.00	42.20	1	19,415	0.01%
2021/04/27	56	42.20	1	42.30	42.40	55	19,387	0.28%
2021/04/26	4	42.65	8	42.76	42.90	-4	19,333	-0.02%
2021/04/23	1	42.50	1	43.90	42.15	0	19,330	0.00%
2021/04/22	7	44.79	8	43.43	43.90	-1	19,196	-0.01%
2021/04/21	9	43.08	1	42.60	43.85	8	18,650	0.04%
2021/04/20	6	43.93	0	0.00	43.50	6	18,536	0.03%
2021/04/19	20	43.87	19	43.76	45.40	1	18,243	0.01%
2021/04/16	5	41.35	12	41.60	41.85	-7	17,802	-0.04%
2021/04/15	7	39.40	9	39.64	39.70	-2	17,843	-0.01%
2021/04/14	1	37.35	104	37.31	37.75	-103	17,911	-0.58%	大賣/鉅額交易
2021/04/13	6	38.32	3	38.15	38.20	3	17,898	0.02%
2021/04/12	7	38.81	2	38.93	38.80	5	17,800	0.03%
2021/04/09	1	37.00	3	37.33	37.60	-2	17,620	-0.01%
2021/04/08	1	36.45	0	0.00	36.70	1	17,569	0.01%
2021/04/07	0	0.00	1	36.75	36.60	-1	17,749	-0.01%
2021/04/06	10	36.85	9	37.05	37.05	1	17,717	0.01%
2021/04/01	2	36.65	1	36.60	36.70	1	17,629	0.01%
2021/03/31	3	36.40	3	36.58	37.30	0	17,516	0.00%
2021/03/30	2	36.20	7	36.07	36.20	-5	17,267	-0.03%
2021/03/29	4	35.61	2	36.10	35.15	2	17,241	0.01%
2021/03/26	6	34.50	12	34.75	34.75	-6	17,774	-0.03%
2021/03/25	9	34.83	2	34.25	34.20	7	17,695	0.04%
2021/03/24	7	34.20	5	34.50	34.60	2	17,537	0.01%
2021/03/23	1	33.80	20	33.85	33.85	-19	17,399	-0.11%
2021/03/22	6	33.56	4	33.60	33.80	2	17,312	0.01%
2021/03/19	0	0.00	1	33.20	33.20	-1	17,702	-0.01%
2021/03/18	1	33.15	4	33.48	33.50	-3	17,826	-0.02%
2021/03/17	2	32.80	2	32.85	32.85	0	17,767	0.00%
2021/03/16	34	32.74	2	33.00	33.05	32	17,849	0.18%
2021/03/15	1	32.95	2	33.20	33.40	-1	17,647	-0.01%
2021/03/12	9	32.84	10	33.29	33.40	-1	17,469	-0.01%
2021/03/11	16	33.38	14	33.07	33.05	2	17,334	0.01%
2021/03/10	11	33.03	40	33.53	33.55	-29	17,100	-0.17%
2021/03/09	39	32.85	34	32.73	32.75	5	16,543	0.03%
2021/03/08	52	32.63	14	32.71	33.20	38	15,618	0.24%
2021/03/05	14	30.29	14	29.74	30.30	0	14,299	0.00%
2021/03/04	5	30.99	16	30.50	30.80	-11	13,634	-0.08%
2021/03/03	2	28.90	0	0.00	28.90	2	12,912	0.02%
2021/03/02	1	28.95	3	29.00	28.50	-2	12,833	-0.02%
2021/02/26	20	29.39	15	29.48	29.55	5	12,619	0.04%
2021/02/25	0	0.00	3.7	28.41	29.05	-3.7	12,458	-0.03%
2021/02/24	12	29.46	25	29.68	28.20	-13	12,239	-0.11%
2021/02/23	1	27.70	67	29.77	29.85	-66	11,405	-0.58%
2021/02/22	0	0.00	5	26.75	27.15	-5	10,711	-0.05%
2021/02/19	148	26.51	16	26.73	26.70	132	10,613	1.24%	大買/鉅額交易
2021/02/18	4	25.89	1	26.60	26.00	3	10,517	0.03%
2021/02/17	2	24.65	0	0.00	25.00	2	10,474	0.02%
2021/02/05	0	0.00	2	23.90	23.75	-2	10,436	-0.02%
2021/02/03	0	0.00	2.1	23.80	23.90	-2.1	11,083	-0.02%
2021/02/02	0	0.00	1.1	23.55	23.65	-1.1	11,234	-0.01%
2021/01/28	1	22.85	1	23.00	23.00	0	11,437	0.00%
2021/01/27	2	23.55	0	0.00	23.60	2	11,431	0.02%
2021/01/21	0	0.00	2	23.75	23.35	-2	11,665	-0.02%
2021/01/20	1	23.90	2	24.15	23.75	-1	11,720	-0.01%
2021/01/15	0	0.00	1	25.75	25.55	-1	11,857	-0.01%
2021/01/14	0	0.00	6	26.48	26.45	-6	11,857	-0.05%
2021/01/13	1	26.80	2	27.00	26.70	-1	11,852	-0.01%
2021/01/12	1	26.85	2	26.73	26.80	-1	11,835	-0.01%
2021/01/11	3	27.78	0	0.00	27.45	3	11,797	0.03%
2021/01/08	56	27.03	14	26.93	27.60	42	12,139	0.35%
2021/01/07	2	27.55	6	27.13	27.80	-4	11,721	-0.03%
2021/01/06	1	25.85	17	25.83	25.30	-16	11,316	-0.14%
2021/01/05	18	25.57	60	25.60	25.40	-42	11,280	-0.37%
2021/01/04	6	25.69	0	0.00	25.75	6	11,234	0.05%
2020/12/31	61	25.45	11	25.47	25.45	50	11,063	0.45%
2020/12/30	1	24.70	13	25.47	24.70	-12	10,787	-0.11%
2020/12/29	0	0.00	52	24.85	24.90	-52	10,551	-0.49%
2020/12/28	0	0.00	0.3	24.65	24.70	-0.3	10,456	0.00%
2020/12/25	2	24.60	0	0.00	24.50	2	10,374	0.02%
2020/12/23	2	24.58	1	24.90	24.15	1	10,293	0.01%
2020/12/22	17	25.05	82	24.85	23.90	-65	10,240	-0.63%
2020/12/21	4	23.06	10	23.30	23.65	-6	9,761	-0.06%
2020/12/18	20	23.00	1	23.05	22.90	19	9,782	0.19%
2020/12/17	0	0.00	1	23.20	23.20	-1	9,962	-0.01%
2020/12/16	0	0.00	8	23.33	23.65	-8	10,263	-0.08%
2020/12/15	50	24.01	15	23.64	23.35	35	10,737	0.33%
2020/12/14	85	24.02	27	24.76	25.00	58	10,800	0.54%
2020/12/11	3	24.02	248	23.82	23.70	-245	10,830	-2.26%	大賣/鉅額交易
2020/12/10	7	23.79	32	23.60	23.55	-25	11,161	-0.22%
2020/12/09	4	23.18	0	0.00	23.00	4	11,227	0.04%
2020/12/08	15	23.23	0	0.00	23.15	15	12,079	0.12%
2020/12/07	8	23.54	1	23.20	23.20	7	12,792	0.05%
2020/12/04	43	23.53	5	23.60	23.60	38	12,743	0.30%
2020/12/03	30	22.35	0	0.00	22.65	30	12,647	0.24%
2020/12/02	1	22.60	0	0.00	22.55	1	12,928	0.01%
2020/12/01	3	23.58	0	0.00	23.15	3	12,826	0.02%
2020/11/30	2	23.65	4	23.43	23.80	-2	12,732	-0.02%
2020/11/27	2	23.30	2	23.28	23.25	0	12,649	0.00%
2020/11/26	206	23.14	0	0.00	23.15	206	12,650	1.63%	大買/鉅額交易
2020/11/25	0	0.00	0	22.90	23.00	0	12,613	0.00%
2020/11/23	5	23.35	1	23.05	23.35	4	12,514	0.03%
2020/11/19	0	0.00	3	23.00	22.85	-3	12,445	-0.02%
2020/11/18	5	23.30	1	23.30	22.85	4	12,469	0.03%
2020/11/16	1	22.45	2	22.98	22.80	-1	12,582	-0.01%
2020/11/13	1.8	23.08	3	23.35	23.10	-1.2	12,481	-0.01%
2020/11/12	1	23.80	1	22.95	23.45	0	12,626	0.00%
2020/11/11	2	23.63	403	24.50	23.95	-401	12,531	-3.20%	大賣/鉅額交易
2020/11/10	400	23.20	10	23.20	23.20	390	12,053	3.24%	大買/鉅額交易
2020/11/09	2	22.90	101	22.94	22.95	-99	11,838	-0.84%	大賣/
2020/11/05	0	0.00	2	22.30	22.20	-2	11,580	-0.02%
2020/11/04	100	22.55	13	22.58	22.45	87	11,504	0.76%
2020/11/03	16	22.50	17	22.44	22.40	-1	11,397	-0.01%
2020/11/02	13	22.38	1	22.55	22.20	12	11,280	0.11%
2020/10/30	0	0.00	1	22.60	21.85	-1	11,172	-0.01%
2020/10/28	4	22.39	0	0.00	22.15	4	10,884	0.04%
2020/10/27	0	0.00	6	22.25	22.10	-6	10,722	-0.06%
2020/10/26	0	0.00	10.1	22.00	21.80	-10.1	10,449	-0.10%
2020/10/23	0	0.00	1	21.80	21.65	-1	10,299	-0.01%
2020/10/22	0	0.00	10	21.65	21.25	-10	10,209	-0.10%
2020/10/20	1	21.40	1	21.15	21.15	0	10,058	0.00%
2020/10/19	2	21.68	4	21.50	21.60	-2	10,002	-0.02%
2020/10/16	5	22.34	6	22.79	21.50	-1	9,939	-0.01%
2020/10/15	0	0.00	8	21.80	21.90	-8	9,479	-0.08%
2020/10/14	1	21.75	1	21.55	21.70	0	9,276	0.00%
2020/10/13	1	20.65	2	21.05	20.55	-1	8,991	-0.01%
2020/10/12	0	0.00	1	20.10	20.35	-1	8,798	-0.01%
2020/10/07	0	0.00	1	20.15	20.00	-1	8,717	-0.01%
2020/10/06	6	20.20	0	0.00	20.05	6	8,698	0.07%
2020/09/29	1	19.40	0	0.00	19.40	1	8,600	0.01%
2020/09/28	1	19.40	0	0.00	19.65	1	8,546	0.01%
2020/09/25	5	19.06	6.2	19.44	18.90	-1.2	8,516	-0.01%
2020/09/24	4	19.54	12	20.13	19.25	-8	8,326	-0.10%
2020/09/23	4	20.91	11	20.82	20.80	-7	8,001	-0.09%
2020/09/22	10	21.11	3	21.17	21.45	7	7,815	0.09%
2020/09/21	26	21.68	245	22.01	21.70	-219	7,557	-2.90%	大賣/鉅額交易
2020/09/18	12	22.02	1	22.20	21.90	11	7,176	0.15%
2020/09/17	36	22.19	2.4	21.74	22.45	33.6	6,583	0.51%
2020/09/16	1	21.15	67	20.90	20.80	-66	5,838	-1.13%
2020/09/15	29	20.37	20	20.73	22.00	9	5,536	0.16%
2020/09/14	0.2	20.50	0	0.00	20.55	0.2	5,082	0.00%
2020/09/11	1	22.90	20.1	22.45	21.00	-19.1	4,814	-0.40%
2020/09/10	156	21.22	15	21.46	21.50	141	3,904	3.61%	大買/鉅額交易
2020/09/09	108	19.49	0	0.00	19.55	108	3,151	3.43%	大買/鉅額交易
2020/09/08	0	0.00	1	20.05	19.65	-1	3,089	-0.03%
2020/09/07	0	0.00	1.1	20.09	20.20	-1.1	2,992	-0.04%
2020/09/04	1	18.90	0	0.00	19.00	1	2,709	0.04%
2020/09/03	0	0.00	1	19.20	19.35	-1	2,709	-0.04%
2020/08/27	1	19.30	0	0.00	19.25	1	2,786	0.04%
2020/08/24	0	0.00	1	20.10	19.95	-1	2,729	-0.04%
2020/08/20	0	0.00	21	19.52	19.30	-21	2,571	-0.82%
2020/08/18	20	19.60	0	0.00	19.45	20	2,370	0.84%
2020/08/17	0	0.00	4	18.29	18.80	-4	2,200	-0.18%
2020/08/11	1	18.05	0	0.00	17.95	1	2,534	0.04%
2020/08/10	0	0.00	3	17.88	18.10	-3	2,577	-0.12%
2020/08/06	3	17.75	0	0.00	17.70	3	2,614	0.11%
2020/07/23	1	18.05	1	18.25	18.20	0	3,102	0.00%
2020/07/22	0	0.00	0.1	19.20	19.20	-0.1	3,089	0.00%
2020/07/21	0	0.00	3	19.05	19.10	-3	3,063	-0.10%
2020/07/20	15	19.00	0	0.00	19.00	15	3,069	0.49%
2020/07/10	0	0.00	2	19.05	19.05	-2	3,243	-0.06%
2020/07/09	2	19.35	2	19.30	19.30	0	3,249	0.00%
2020/06/29	5	18.80	0	0.00	18.85	5	3,423	0.15%
2020/06/12	0	0.00	0.1	18.70	18.70	-0.1	3,759	0.00%
2020/06/08	5	19.50	3	19.40	19.45	2	3,736	0.05%
2020/06/03	0	0.00	3	19.60	19.60	-3	3,617	-0.08%
2020/05/29	0	0.00	2	19.18	19.00	-2	3,495	-0.06%
2020/05/28	1	19.40	3	19.20	19.20	-2	3,475	-0.06%
2020/05/27	0	0.00	25	19.49	19.45	-25	3,454	-0.72%
2020/05/26	0	0.00	1	19.70	19.40	-1	3,424	-0.03%
2020/05/20	10	19.55	0	0.00	19.20	10	3,183	0.31%
2020/05/19	2	19.73	5	19.81	19.90	-3	3,085	-0.10%
2020/05/18	0	0.00	3	18.37	18.50	-3	2,803	-0.11%
2020/05/15	1	18.35	2	18.00	18.15	-1	2,761	-0.04%
2020/05/14	2	17.68	0	0.00	17.40	2	2,711	0.07%
2020/05/13	0	0.00	2	17.75	18.00	-2	2,683	-0.07%
2020/05/12	0	0.00	1	18.25	18.05	-1	2,663	-0.04%
2020/05/11	1	18.70	6	18.24	18.15	-5	2,644	-0.19%
2020/05/08	5	18.66	0	0.00	18.60	5	2,566	0.19%
2020/05/07	6	18.88	0	0.00	19.05	6	2,522	0.24%
2020/05/06	1	19.05	0	0.00	18.80	1	2,476	0.04%
2020/05/04	1	17.50	0	0.00	17.75	1	2,310	0.04%
2020/04/30	4	17.98	0	0.00	18.20	4	2,272	0.18%
2020/04/22	0	0.00	1	15.60	16.05	-1	2,099	-0.05%
2020/04/21	5	15.70	0	0.00	15.80	5	2,079	0.24%
2020/04/20	10	16.15	0	0.00	16.10	10	2,043	0.49%
2020/04/15	10	16.81	0	0.00	16.95	10	1,905	0.52%
2020/04/14	2	16.78	1	16.90	16.90	1	1,892	0.05%
2020/03/31	3	14.15	0	0.00	14.15	3	1,731	0.17%
2020/03/30	1	13.70	0	0.00	13.90	1	1,691	0.06%
2020/03/25	1	14.00	0	0.00	14.00	1	1,546	0.06%
2020/03/24	0	0.00	1	13.05	13.10	-1	1,497	-0.07%
2020/03/20	1	12.20	0	0.00	12.70	1	1,474	0.07%
2020/03/19	1	11.65	3	11.65	11.65	-2	1,406	-0.14%
2020/03/17	1	14.20	0	0.00	14.10	1	1,246	0.08%
2020/03/12	1	18.00	0	0.00	17.80	1	1,091	0.09%
2020/03/09	0	0.00	1	19.05	18.80	-1	1,052	-0.10%
2020/03/03	1	19.45	0	0.00	19.60	1	1,019	0.10%
2020/02/27	1	19.55	0	0.00	19.45	1	1,024	0.10%
2020/02/26	1	19.20	0	0.00	19.35	1	1,023	0.10%
2020/02/24	1	19.50	0	0.00	19.35	1	1,029	0.10%
2020/02/17	2	19.00	0	0.00	18.95	2	1,181	0.17%
2020/02/05	0	19.00	0	0.00	18.85	0	1,483	0.00%
2020/01/31	1	19.10	0	0.00	19.10	1	1,579	0.06%
2020/01/30	1	19.45	0	0.00	19.10	1	1,656	0.06%
2020/01/15	2	20.90	0	0.00	21.10	2	1,906	0.10%
2020/01/13	0	0.00	2	21.05	21.05	-2	2,058	-0.10%
2020/01/06	0	0.00	3	22.60	22.00	-3	2,072	-0.14%
2019/12/31	1	20.95	0	0.00	20.80	1	1,982	0.05%
2019/12/23	1	21.30	0	0.00	21.25	1	2,028	0.05%
2019/12/05	0	0.00	2	20.50	20.45	-2	2,397	-0.08%
2019/12/04	0	0.00	3	20.40	20.35	-3	2,435	-0.12%
2019/11/27	2	21.30	0	0.00	21.25	2	2,460	0.08%
2019/11/26	1	21.25	0	0.00	21.65	1	2,445	0.04%
2019/11/14	1	21.55	1	21.75	21.50	0	2,437	0.00%
2019/11/11	24	22.53	1	22.50	22.40	23	2,440	0.94%
2019/11/08	0	0.00	6	23.38	23.45	-6	2,508	-0.24%
2019/11/07	2	23.13	0	0.00	23.20	2	2,443	0.08%
2019/11/06	3	23.00	2	22.98	23.00	1	2,405	0.04%
2019/11/05	1	22.70	16	22.98	22.80	-15	2,368	-0.63%
2019/11/04	3	22.68	4	22.66	22.85	-1	2,359	-0.04%
2019/11/01	14	22.49	3	22.50	22.50	11	2,360	0.47%
2019/10/31	3	22.52	1	22.70	22.50	2	2,364	0.08%
2019/10/30	4	22.55	3	22.77	22.60	1	2,316	0.04%
2019/10/29	4	22.58	4	22.74	22.75	0	2,279	0.00%
2019/10/28	3	22.15	3	22.62	22.60	0	2,205	0.00%
2019/10/25	0	0.00	10	21.95	22.00	-10	2,114	-0.47%
2019/10/24	2	21.85	0	0.00	21.95	2	2,098	0.10%
2019/10/22	10	20.95	6	21.18	21.20	4	2,117	0.19%
2019/10/07	1	19.90	0	0.00	19.80	1	2,088	0.05%
2019/09/23	0	0.00	0.2	20.60	20.60	-0.2	2,171	-0.01%
2019/09/18	0	0.00	2	20.00	19.95	-2	2,154	-0.09%
2019/09/16	6	20.47	0	0.00	20.40	6	2,137	0.28%
2019/09/12	0	0.00	0.1	19.40	19.40	-0.1	2,027	0.00%
2019/08/30	0	0.00	1	19.00	18.95	-1	2,075	-0.05%
2019/08/26	6	19.33	0	0.00	19.20	6	2,105	0.28%
2019/08/14	0	0.00	6	18.60	18.50	-6	2,128	-0.28%
2019/08/06	0	0.00	1	20.10	20.30	-1	2,172	-0.05%
2019/08/01	1	21.10	0	0.00	21.10	1	2,162	0.05%
2019/07/25	2	22.00	0	0.00	22.15	2	2,239	0.09%
2019/07/24	1	24.20	0	0.00	24.15	1	2,155	0.05%
2019/07/22	15	24.15	0	0.00	24.15	15	2,039	0.74%
2019/07/19	10	24.05	0	0.00	24.05	10	2,015	0.50%
2019/07/08	0	0.00	3	23.70	23.50	-3	2,021	-0.15%
2019/07/02	2	23.73	4	23.55	23.65	-2	2,086	-0.10%
2019/07/01	6	23.98	0	0.00	23.90	6	2,082	0.29%
2019/06/27	2	23.80	0	0.00	23.85	2	2,128	0.09%
2019/06/26	0	0.00	2	23.45	23.45	-2	2,097	-0.10%
2019/06/20	0	0.00	5	23.50	23.60	-5	2,094	-0.24%
2019/06/18	0	0.00	1	23.00	22.95	-1	2,072	-0.05%
2019/06/14	2	22.80	0	0.00	22.80	2	2,076	0.10%
2019/06/12	0	0.00	3	22.50	22.40	-3	2,320	-0.13%
2019/06/11	2	22.33	0	0.00	22.45	2	2,349	0.09%
2019/06/06	1	21.80	0	0.00	21.85	1	2,431	0.04%
2019/05/29	1	21.70	0	0.00	21.65	1	2,667	0.04%
2019/05/28	2	21.50	0	0.00	22.45	2	2,632	0.08%
2019/05/24	1	21.25	0	0.00	21.15	1	2,639	0.04%
2019/05/17	2	21.05	0	0.00	21.00	2	2,707	0.07%
2019/05/15	1	22.00	0	0.00	22.15	1	2,671	0.04%
2019/05/06	0	0.00	1	23.20	23.20	-1	2,712	-0.04%
2019/05/03	4	23.08	0	0.00	23.35	4	2,675	0.15%
2019/05/02	4	22.98	0	0.00	22.95	4	2,615	0.15%
2019/04/30	0	0.00	10	22.70	22.70	-10	2,615	-0.38%
2019/04/24	10	23.00	3	23.05	23.05	7	2,729	0.26%
2019/04/19	1	22.75	0	0.00	22.75	1	2,785	0.04%
2019/04/03	0	0.00	2	22.40	22.55	-2	2,921	-0.07%
2019/04/01	2	22.55	0	0.00	22.50	2	2,932	0.07%
2019/03/20	1	22.60	0	0.00	22.65	1	2,901	0.03%
2019/03/15	2	22.40	0	0.00	22.50	2	2,910	0.07%
2019/03/12	2	23.30	0	0.00	23.35	2	2,821	0.07%
2019/03/07	1	24.10	0	0.00	23.95	1	2,800	0.04%
2019/02/20	2	23.90	0	0.00	23.95	2	2,713	0.07%
2019/01/18	0	0.00	3	23.20	23.15	-3	2,770	-0.11%
2019/01/14	0	0.00	1	22.65	22.75	-1	2,873	-0.03%
2019/01/09	1	22.45	2	23.00	22.90	-1	3,218	-0.03%
2019/01/03	5	21.50	0	0.00	21.35	5	3,160	0.16%
2018/12/28	1	21.90	0	0.00	22.00	1	3,185	0.03%
2018/12/20	0	0.00	20	21.75	21.70	-20	3,373	-0.59%
2018/12/07	20	22.95	20	22.73	23.00	0	3,723	0.00%
2018/12/05	0	0.00	4.1	23.07	22.75	-4.1	3,764	-0.11%
2018/12/04	1	23.30	1	23.20	23.10	0	3,865	0.00%
2018/12/03	0	0.00	5	22.86	23.10	-5	3,829	-0.13%
2018/11/30	6	21.39	0	0.00	21.60	6	3,764	0.16%
2018/11/16	1	20.65	0	0.00	20.55	1	3,924	0.03%
2018/11/14	0	0.00	4	20.70	20.60	-4	4,062	-0.10%
2018/11/13	4	20.60	0	0.00	21.15	4	4,129	0.10%
2018/11/12	1	20.35	0	0.00	20.50	1	4,115	0.02%
2018/11/09	20	20.15	0	0.00	20.20	20	4,142	0.48%
2018/11/08	9	20.35	10	20.36	20.35	-1	4,356	-0.02%
2018/11/07	1	19.00	0	0.00	19.45	1	4,453	0.02%
2018/11/05	0	0.00	1	18.50	18.70	-1	4,414	-0.02%
2018/11/01	0	0.00	1	18.60	18.65	-1	4,324	-0.02%
2018/10/31	20	18.15	0	0.00	18.30	20	4,317	0.46%
2018/10/25	1	17.80	1	17.75	17.60	0	4,287	0.00%
2018/10/24	0	0.00	2	18.33	18.45	-2	4,259	-0.05%
2018/10/23	0	18.90	0	0.00	18.80	0	4,221	0.00%
2018/10/22	0	0.00	3	18.63	18.90	-3	4,191	-0.07%
2018/10/19	0	0.00	20.3	18.28	18.15	-20.3	4,177	-0.49%
2018/10/18	1	19.40	0	0.00	19.50	1	4,094	0.02%
2018/10/08	0	0.00	1	25.15	25.00	-1	3,715	-0.03%
2018/10/05	6	25.08	0	0.00	25.25	6	3,692	0.16%
2018/10/04	2	25.10	0	0.00	24.90	2	3,642	0.05%
2018/10/03	2	25.20	0	0.00	25.00	2	3,616	0.06%
2018/10/02	0.3	25.60	0	0.00	25.50	0.3	3,560	0.01%
2018/09/14	1	25.30	0	0.00	25.50	1	3,469	0.03%
2018/09/13	1	25.25	0	0.00	25.35	1	3,429	0.03%
2018/09/04	1	29.70	0	0.00	29.70	1	3,096	0.03%
2018/08/29	2	30.10	0	0.00	29.95	2	3,214	0.06%
2018/08/27	0	0.00	2	30.15	30.15	-2	3,258	-0.06%
2018/08/23	2	30.15	2	30.10	30.15	0	3,265	0.00%
2018/08/20	4	30.55	4	30.83	30.40	0	3,098	0.00%
2018/08/16	0	0.00	2	30.45	30.35	-2	3,104	-0.06%
2018/08/15	2	30.50	2	30.45	30.75	0	3,149	0.00%
2018/08/02	0	0.00	3	29.20	28.65	-3	3,423	-0.09%
2018/07/27	3	28.40	0	0.00	28.35	3	3,525	0.09%
2018/07/25	0	0.00	10	30.25	30.40	-10	3,494	-0.29%
2018/07/19	2	29.30	1	29.35	29.30	1	3,528	0.03%
2018/07/03	8	29.81	0	0.00	29.85	8	4,406	0.18%
2018/07/02	0	0.00	3	30.73	30.80	-3	4,364	-0.07%
2018/06/29	1	30.00	2	30.30	30.30	-1	4,270	-0.02%
2018/06/27	0	0.00	3	29.57	29.60	-3	4,291	-0.07%
2018/06/11	1	30.05	0	0.00	30.00	1	5,111	0.02%
2018/06/08	0	0.00	10	30.35	30.20	-10	5,137	-0.19%
2018/06/07	0	0.00	2	30.28	30.15	-2	5,118	-0.04%
2018/06/05	2	29.95	0	0.00	29.90	2	5,233	0.04%
2018/06/04	10	30.10	0	0.00	30.00	10	5,229	0.19%
2018/05/29	0	0.00	1	30.10	30.20	-1	5,338	-0.02%
2018/05/23	6	31.40	1	31.65	31.40	5	5,350	0.09%
2018/05/22	0	0.00	1	31.80	31.85	-1	5,329	-0.02%
2018/05/18	6	32.05	6	32.40	32.20	0	5,286	0.00%
2018/05/16	0	0.00	6	31.46	31.60	-6	5,245	-0.11%
2018/05/14	2	30.40	2	30.65	30.65	0	5,121	0.00%
2018/05/09	2	30.70	0	0.00	30.30	2	5,070	0.04%
2018/05/07	0	0.00	0.1	32.00	32.05	-0.1	5,050	0.00%
2018/04/23	1	32.65	0	0.00	32.70	1	5,464	0.02%
2018/04/17	0	0.00	1	33.50	33.20	-1	5,704	-0.02%
2018/04/09	1	32.85	0	0.00	32.70	1	5,656	0.02%
2018/04/03	16	31.91	0	0.00	31.90	16	5,601	0.29%
2018/04/02	12	32.13	4	32.65	32.40	8	5,906	0.14%
2018/03/31	0	0.00	28	32.55	32.50	-28	6,027	-0.46%
2018/03/29	4	31.50	0	0.00	31.10	4	6,503	0.06%
2018/03/19	16	32.80	1	33.80	32.70	15	6,828	0.22%
2018/03/16	0	0.00	16	33.13	33.70	-16	6,707	-0.24%
2018/03/12	5	32.72	5	33.06	32.75	0	6,511	0.00%
2018/03/02	0	0.00	5	33.65	32.70	-5	6,559	-0.08%
2018/03/01	5	33.68	0	0.00	34.00	5	6,529	0.08%
2018/02/27	0	33.35	0	0.00	33.40	0	6,471	0.00%
2018/02/09	21	30.90	0	0.00	30.85	21	6,932	0.30%
2018/02/08	3	32.05	23	32.02	32.05	-20	6,939	-0.29%
2018/02/05	0	0.00	2	32.00	31.95	-2	7,244	-0.03%
2018/01/29	0	0.00	30	34.85	35.55	-30	7,250	-0.41%
2018/01/24	0	0.00	7	32.60	32.45	-7	6,988	-0.10%
2018/01/23	1	32.60	0	0.00	32.10	1	7,029	0.01%
2018/01/12	3	34.10	0	0.00	33.80	3	6,929	0.04%
2018/01/11	0	0.00	12	32.74	32.70	-12	6,666	-0.18%
2018/01/10	0	0.00	3	32.38	32.00	-3	6,592	-0.05%
2018/01/09	6	32.53	8	32.50	32.20	-2	6,553	-0.03%
2018/01/08	1	31.75	8	31.81	31.95	-7	6,467	-0.11%
2018/01/04	0	0.00	3	33.00	32.05	-3	6,452	-0.05%
2018/01/03	1	32.65	0	0.00	32.75	1	6,421	0.02%
2018/01/02	3	33.10	3	32.85	32.95	0	6,383	0.00%