華夏 (1305)-國泰-館前券商分點個股進出

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
17.95
漲跌
▼0.20
漲幅
-1.10%
成交量
2,153張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:14:30

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

華夏 (1305)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/04/19	2	18.03	2	18.00	17.95	0	1,264	0.00%
2024/04/18	0	0.00	1	18.05	18.15	-1	1,235	-0.08%
2024/04/17	0.1	18.18	11	18.20	18.15	-10.9	1,231	-0.89%
2024/04/16	5	18.14	204	18.33	18.20	-199.1	1,225	-16.24%	大賣/鉅額交易
2024/04/15	4	18.94	0	0.00	18.75	4	1,211	0.33%
2024/04/12	2.1	18.60	32	18.66	18.60	-29.9	1,190	-2.51%
2024/04/11	4	18.83	0	0.00	18.80	4	1,182	0.34%
2024/04/10	3	19.07	5	19.20	19.10	-2	1,176	-0.17%
2024/04/09	2.7	18.89	30	18.93	19.00	-27.3	1,161	-2.35%
2024/04/08	1	18.45	0.5	18.45	18.55	0.5	1,133	0.05%
2024/04/03	1	18.50	0	0.00	18.55	1	1,122	0.09%
2024/04/02	5	18.80	13	18.98	18.85	-8	1,115	-0.72%
2024/04/01	1	18.60	0	0.00	18.75	1	1,080	0.09%
2024/03/29	65	18.27	0	0.00	18.20	65	1,054	6.17%
2024/03/28	27	18.15	0	0.00	18.10	27	1,057	2.55%
2024/03/27	1.2	18.12	0	0.00	18.15	1.2	1,077	0.11%
2024/03/26	67.1	18.26	0	0.00	18.15	67.1	1,079	6.21%
2024/03/25	6.3	18.11	9	18.10	18.20	-2.7	1,072	-0.25%
2024/03/22	20	18.40	0	0.00	18.25	20	1,077	1.86%
2024/03/21	1	18.30	15	18.35	18.35	-14	1,128	-1.24%
2024/03/20	3	18.22	7	18.15	18.15	-4	1,135	-0.35%
2024/03/18	64	18.57	0	0.00	18.35	64	1,098	5.83%
2024/03/15	37	18.67	0	0.00	18.70	37	1,080	3.42%
2024/03/14	2	19.05	2	19.20	19.05	0	1,057	0.00%
2024/03/13	6	19.08	15.2	19.18	19.05	-9.2	1,056	-0.88%
2024/03/12	0	19.45	0	0.00	19.35	0	1,047	0.00%
2024/03/11	1	19.15	0	0.00	19.20	1	1,066	0.10%
2024/03/08	14.1	19.16	0	0.00	19.15	14.1	1,071	1.31%
2024/03/07	8	19.26	0	0.00	19.25	8	1,088	0.74%
2024/03/06	12	19.48	0	0.00	19.45	12	1,069	1.12%
2024/03/05	2.1	19.80	0	0.00	19.80	2.1	1,038	0.20%
2024/03/04	10	19.95	0.9	20.05	19.90	9.1	1,034	0.88%
2024/03/01	1	20.15	0	0.00	20.10	1	1,021	0.10%
2024/02/29	1	20.30	0	0.00	20.35	1	1,024	0.10%
2024/02/27	2	20.35	0	0.00	20.30	2	1,018	0.20%
2024/02/26	2	20.50	2	20.55	20.50	0	1,010	0.00%
2024/02/23	3	20.65	0	0.00	20.50	3	1,015	0.30%
2024/02/22	5	20.85	0	0.00	20.80	5	1,015	0.49%
2024/02/21	1	20.85	0	0.00	20.85	1	1,021	0.10%
2024/02/20	20	21.00	0	0.00	21.05	20	1,038	1.93%
2024/02/19	0.3	21.10	0	0.00	21.20	0.3	1,079	0.02%
2024/02/16	0.4	20.68	0	0.00	20.65	0.4	1,102	0.04%
2024/02/15	1	20.30	6	20.35	20.35	-5	1,102	-0.45%
2024/02/05	1	20.30	0	0.00	20.35	1	1,108	0.09%
2024/02/02	1	20.50	0	0.00	20.50	1	1,108	0.09%
2024/02/01	1	20.75	0	0.00	20.75	1	1,129	0.09%
2024/01/31	2	20.40	0	0.00	20.55	2	1,148	0.17%
2024/01/29	5	20.90	6	20.86	20.85	-1	1,189	-0.08%
2024/01/25	0	0.00	0.1	20.45	20.40	-0.1	1,217	0.00%
2024/01/24	0	0.00	2	20.50	20.55	-2	1,226	-0.16%
2024/01/23	1	20.35	0	0.00	20.30	1	1,235	0.08%
2024/01/19	0.1	20.25	0	0.00	20.25	0.1	1,237	0.01%
2024/01/18	3	20.13	0	0.00	20.15	3	1,241	0.24%
2024/01/17	11	20.64	0	0.00	20.25	11	1,247	0.88%
2024/01/16	1	20.85	3	20.98	20.85	-2	1,241	-0.16%
2024/01/15	0	0.00	3	21.40	21.40	-3	1,241	-0.24%
2024/01/12	1	21.70	1	21.75	21.65	0	1,274	0.00%
2024/01/11	0	0.00	0.1	21.50	21.55	-0.1	1,383	-0.01%
2024/01/10	1	21.65	0	0.00	21.65	1	1,482	0.07%
2024/01/05	2	22.23	0	0.00	22.20	2	1,526	0.13%
2024/01/04	0	0.00	0.2	22.40	22.25	-0.2	1,541	-0.01%
2024/01/03	0	0.00	2	22.40	22.35	-2	1,599	-0.13%
2023/12/29	1	22.35	0	0.00	22.30	1	1,600	0.06%
2023/12/28	1	22.40	0	0.00	22.45	1	1,612	0.06%
2023/12/26	0	0.00	0.5	22.65	22.60	-0.5	1,648	-0.03%
2023/12/25	3	22.27	0	0.00	22.25	3	1,661	0.18%
2023/12/22	3	22.68	2	22.70	22.60	1	1,677	0.06%
2023/12/19	0	0.00	20	23.65	23.00	-20	1,681	-1.19%
2023/12/18	23	23.52	1	23.70	23.60	22	1,683	1.31%
2023/12/15	0	0.00	0.6	23.21	23.05	-0.6	1,646	-0.03%
2023/12/12	1	22.55	4.1	22.60	22.55	-3.1	1,740	-0.18%
2023/12/08	0	0.00	8	23.03	23.05	-8	1,916	-0.42%
2023/12/07	1	22.75	0	0.00	22.70	1	1,974	0.05%
2023/12/06	1	22.90	5	23.00	23.00	-4	2,049	-0.20%
2023/12/05	0.1	23.25	0.1	23.45	23.20	0	2,165	0.00%
2023/12/04	0	0.00	0.1	23.80	23.75	-0.1	2,160	0.00%
2023/11/30	0	0.00	0.3	23.35	23.35	-0.3	2,180	-0.01%
2023/11/29	0	0.00	0	23.35	23.40	0	2,246	0.00%
2023/11/27	1	23.40	0	23.15	23.25	1	2,268	0.04%
2023/11/23	1	23.30	1.3	23.25	23.30	-0.3	2,276	-0.01%
2023/11/22	0	0.00	10	23.27	23.25	-10	2,283	-0.44%
2023/11/20	1.5	23.35	0	0.00	23.50	1.5	2,281	0.06%
2023/11/17	5	23.37	2.1	23.37	23.40	2.9	2,294	0.13%
2023/11/16	0	0.00	1	23.40	23.35	-1	2,293	-0.04%
2023/11/15	0	22.80	1	22.80	22.90	-1	2,262	-0.04%
2023/11/13	13	22.09	0	0.00	22.00	13	2,287	0.57%
2023/11/10	4	22.40	0	0.00	22.35	4	2,325	0.17%
2023/11/07	10	22.30	5	22.60	22.25	5	2,426	0.21%
2023/11/06	10	22.65	0.3	22.50	22.70	9.7	2,453	0.39%
2023/11/02	0	22.20	0	0.00	22.25	0	2,553	0.00%
2023/10/31	4	21.60	12.2	21.50	21.35	-8.2	2,717	-0.30%
2023/10/30	0	0.00	6	21.87	21.70	-6	2,985	-0.20%
2023/10/27	3.2	21.90	1	21.80	21.85	2.2	3,052	0.07%
2023/10/25	3	21.95	0.1	22.40	21.95	2.9	3,299	0.09%
2023/10/24	1	21.60	0	0.00	21.75	1	3,357	0.03%
2023/10/23	3	21.85	1	21.75	21.55	2	3,386	0.06%
2023/10/20	8.1	21.58	8	21.52	21.70	0.1	3,400	0.00%
2023/10/19	9.3	22.28	0	0.00	22.10	9.3	3,411	0.27%
2023/10/18	2.1	23.02	1	23.25	23.55	1	3,345	0.03%
2023/10/17	4	23.20	0	0.00	23.05	4	3,277	0.12%
2023/10/16	0	0.00	8	23.21	23.50	-8	3,300	-0.24%
2023/10/13	1	23.00	0	0.00	22.90	1	3,329	0.03%
2023/10/11	1	23.25	0	0.00	22.80	1	3,340	0.03%
2023/10/05	1	23.50	0	0.00	23.60	1	3,291	0.03%
2023/10/04	10	23.53	0	0.00	23.40	10	3,293	0.30%
2023/10/03	9	24.09	0	0.00	23.95	9	3,283	0.27%
2023/09/27	3	24.15	0	0.00	24.40	3	3,250	0.09%
2023/09/26	6.1	24.70	0	0.00	24.45	6.1	3,213	0.19%
2023/09/25	1	25.15	0.3	25.15	25.15	0.7	3,182	0.02%
2023/09/22	5	25.74	5	25.45	25.45	0	3,172	0.00%
2023/09/21	3	25.53	0	0.00	25.40	3	3,163	0.10%
2023/09/20	0	0.00	12	26.07	26.10	-12	3,145	-0.38%
2023/09/19	4	26.60	4	26.43	26.35	0	3,136	0.00%
2023/09/15	2	26.03	17	26.18	26.00	-15	3,057	-0.49%
2023/09/14	17	26.28	1	26.35	26.50	16	3,019	0.53%
2023/09/13	0.1	26.30	5	26.61	26.45	-5	2,970	-0.17%
2023/09/12	0	25.40	0	0.00	25.60	0	2,858	0.00%
2023/09/11	4	26.23	9	25.95	25.70	-5	2,803	-0.18%
2023/09/08	5	26.19	14.1	26.13	26.25	-9.1	2,718	-0.33%
2023/09/07	0	0.00	1	24.90	24.90	-1	2,585	-0.04%
2023/09/06	1	24.75	2	24.80	24.75	-1	2,575	-0.04%
2023/09/05	4	25.03	0	0.00	25.00	4	2,556	0.16%
2023/09/04	11	25.32	4	25.45	25.45	7	2,531	0.28%
2023/08/31	0	0.00	1	24.10	24.15	-1	2,478	-0.04%
2023/08/30	0	0.00	6	23.68	23.85	-6	2,469	-0.24%
2023/08/29	1	22.80	0	0.00	23.30	1	2,463	0.04%
2023/08/28	3	22.84	0	0.00	22.75	3	2,467	0.12%
2023/08/24	0.1	23.15	2	23.10	23.05	-1.9	2,464	-0.08%
2023/08/23	0	0.00	0	23.15	23.05	0	2,480	0.00%
2023/08/22	9	23.09	0	0.00	23.00	9	2,469	0.36%
2023/08/21	1	23.60	1	23.80	23.50	0	2,467	0.00%
2023/08/17	4	22.98	0	0.00	23.35	4	2,440	0.16%
2023/08/16	6	23.91	25	23.75	23.50	-19	2,406	-0.79%
2023/08/14	0	24.30	1.1	24.61	24.30	-1.1	2,330	-0.05%
2023/08/10	0	25.50	1	25.75	25.65	-1	2,277	-0.04%
2023/08/08	0.1	25.61	3	26.05	25.65	-2.9	2,190	-0.13%
2023/08/07	4	25.76	7	25.06	25.80	-3	2,127	-0.14%
2023/08/04	0	0.00	3	25.60	25.40	-3	2,050	-0.15%
2023/08/02	29	26.36	93	25.93	25.55	-64	1,954	-3.27%
2023/08/01	2	24.50	10.1	24.40	24.60	-8.1	1,685	-0.48%
2023/07/31	33	24.43	5.5	24.26	24.30	27.5	1,636	1.68%
2023/07/28	10	23.49	11	23.74	23.25	-1	1,510	-0.07%
2023/07/27	6	22.86	1	22.40	22.85	5	1,440	0.35%
2023/07/26	6.2	22.42	0	0.00	22.25	6.2	1,382	0.45%
2023/07/25	4.1	21.90	0	0.00	22.10	4.1	1,344	0.30%
2023/07/24	8.1	22.01	0	0.00	22.00	8.1	1,306	0.62%
2023/07/21	10	22.85	0	22.85	22.45	10	1,266	0.79%
2023/07/20	0	0.00	4	23.11	22.85	-4	1,236	-0.32%
2023/07/18	2	22.83	1.1	23.00	22.95	0.9	1,173	0.08%
2023/07/17	1	22.05	0	0.00	22.55	1	1,139	0.09%
2023/07/14	1	22.45	0	0.00	22.35	1	1,135	0.09%
2023/07/13	5	22.46	0	0.00	22.45	5	1,133	0.44%
2023/07/12	3.1	22.48	33	22.41	22.40	-30	1,136	-2.64%
2023/07/11	4	22.60	3.1	22.66	22.65	0.9	1,139	0.08%
2023/07/10	1	22.75	0	0.00	22.70	1	1,145	0.09%
2023/07/07	2.1	22.80	0	0.00	22.85	2.1	1,147	0.18%
2023/07/06	2.1	23.06	0	0.00	23.00	2.1	1,151	0.18%
2023/07/04	1	23.55	0	0.00	23.60	1	1,174	0.09%
2023/07/03	1.3	23.70	0	0.00	23.65	1.3	1,194	0.10%
2023/06/30	0.1	23.50	0	0.00	23.40	0.1	1,201	0.00%
2023/06/29	5	23.70	0	0.00	23.55	5	1,213	0.41%
2023/06/28	0	0.00	1	23.40	23.35	-1	1,218	-0.08%
2023/06/27	3.1	23.52	6	23.66	23.50	-2.9	1,224	-0.24%
2023/06/26	55	23.80	0	0.00	23.75	55	1,224	4.49%
2023/06/21	5.1	23.85	5	24.05	23.95	0.1	1,227	0.00%
2023/06/20	5	23.85	5	24.05	24.00	0	1,242	0.00%
2023/06/16	20	24.36	3	24.23	24.25	17	1,303	1.30%
2023/06/15	0	23.90	0	0.00	23.95	0	1,324	0.00%
2023/06/14	1	24.00	11	24.06	24.15	-10	1,415	-0.71%
2023/06/09	11	24.09	5	24.22	24.20	6	1,585	0.38%
2023/06/07	0.1	24.25	0	0.00	24.05	0.1	1,698	0.01%
2023/06/06	1	24.45	0	0.00	24.30	1	1,717	0.06%
2023/06/05	2	24.15	5	24.27	24.30	-3	1,732	-0.17%
2023/06/02	1	23.85	0	0.00	23.75	1	1,752	0.06%
2023/06/01	1	23.55	2	23.60	23.60	-1	1,864	-0.05%
2023/05/31	5.1	23.64	0	0.00	23.60	5.1	1,881	0.27%
2023/05/29	1	23.85	0	0.00	23.85	1	1,983	0.05%
2023/05/24	0	0.00	8	24.71	24.85	-8	2,026	-0.39%
2023/05/23	7	24.53	0	0.00	24.60	7	2,030	0.34%
2023/05/18	5	23.95	0	0.00	23.95	5	2,045	0.24%
2023/05/17	6	23.94	4	24.11	24.15	2	2,044	0.10%
2023/05/16	15	23.76	1.3	23.70	23.65	13.8	2,050	0.67%
2023/05/15	1	23.45	0	0.00	23.20	1	2,041	0.05%
2023/05/12	3	23.20	0	0.00	23.50	3	2,076	0.14%
2023/05/11	3	23.20	0	0.00	23.30	3	2,091	0.14%
2023/05/10	4	23.45	2	23.70	23.80	2	2,083	0.10%
2023/05/09	2	23.83	0	0.00	23.75	2	2,107	0.09%
2023/05/08	3	24.02	0	0.00	23.95	3	2,154	0.14%
2023/05/05	1.1	24.34	3	24.10	24.15	-1.9	2,296	-0.08%
2023/05/04	3	24.25	0	0.00	24.60	3	2,351	0.13%
2023/05/03	6	24.13	25	24.10	24.05	-19	2,434	-0.78%
2023/04/26	1	24.85	2.1	24.75	25.00	-1.1	2,633	-0.04%
2023/04/25	1	25.50	0	0.00	24.90	1	2,677	0.04%
2023/04/24	1	25.30	0	0.00	25.35	1	2,745	0.04%
2023/04/21	1	25.10	3	25.15	25.05	-2	2,853	-0.07%
2023/04/20	0	25.80	0	0.00	25.55	0	3,105	0.00%
2023/04/19	1	26.25	0	0.00	26.15	1	3,129	0.03%
2023/04/18	0	26.75	4	26.80	26.75	-4	3,150	-0.13%
2023/04/17	0	0.00	1	27.25	27.05	-1	3,202	-0.03%
2023/04/14	0	0.00	1	27.00	27.00	-1	3,221	-0.03%
2023/04/13	0	0.00	5	27.05	26.80	-5	3,265	-0.15%
2023/04/12	1	27.00	1	27.00	26.95	0	3,314	0.00%
2023/04/10	0.1	27.00	2	27.03	27.00	-1.9	3,443	-0.06%
2023/04/07	1	27.00	4	27.19	27.05	-3	3,535	-0.08%
2023/03/23	2	26.60	2	26.60	26.45	0	4,464	0.00%
2023/03/22	2	26.00	1	26.35	26.15	1	4,585	0.02%
2023/03/21	2	26.53	1	26.55	26.30	1	4,736	0.02%
2023/03/20	0	0.00	2	27.00	27.10	-2	5,044	-0.04%
2023/03/17	4	26.46	4	26.75	26.75	0	5,337	0.00%
2023/03/16	0	25.58	0	0.00	25.60	0	5,254	0.00%
2023/03/15	1	25.65	0	0.00	25.75	1	5,224	0.02%
2023/03/14	9	25.42	5	25.76	26.20	4	5,205	0.08%
2023/03/13	1	26.49	4.1	26.00	26.00	-3.1	5,115	-0.06%
2023/03/10	6.1	26.91	2	26.60	26.70	4.1	5,051	0.08%
2023/03/09	3	27.55	1	28.10	27.55	2	5,047	0.04%
2023/03/08	2.1	28.07	3.1	28.11	28.05	-0.9	5,104	-0.02%
2023/03/06	1.2	28.36	12	28.40	28.20	-10.8	5,067	-0.21%
2023/03/03	0	0.00	5	27.65	27.55	-5	4,959	-0.10%
2023/03/02	8.2	27.80	6	28.04	27.55	2.2	4,946	0.04%
2023/03/01	3.5	27.73	0	0.00	27.70	3.5	4,870	0.07%
2023/02/24	1	28.50	5.5	28.41	28.55	-4.5	4,828	-0.09%
2023/02/23	5.4	28.26	13	28.30	28.25	-7.6	4,801	-0.16%
2023/02/22	6	28.50	11	28.30	28.45	-5	4,803	-0.10%
2023/02/21	1.2	28.15	11	28.00	28.15	-9.8	4,793	-0.20%
2023/02/20	0	0.00	8	28.04	28.00	-8	4,800	-0.17%
2023/02/17	0	0.00	1	27.70	27.70	-1	4,799	-0.02%
2023/02/16	2	27.85	0	0.00	27.75	2	4,821	0.04%
2023/02/15	12	27.81	2	27.68	27.70	10	4,815	0.21%
2023/02/14	3	27.82	4.2	27.91	27.90	-1.2	4,801	-0.02%
2023/02/13	2	26.65	0	0.00	27.35	2	4,788	0.04%
2023/02/10	4	26.81	1	26.65	26.70	3	4,791	0.06%
2023/02/09	0	27.30	0.4	27.25	27.20	-0.3	4,769	-0.01%
2023/02/08	2.4	27.72	0	0.00	27.55	2.4	4,757	0.05%
2023/02/07	1	27.75	1	27.80	27.80	0	4,760	0.00%
2023/02/06	1	27.21	7	27.42	27.45	-6	4,745	-0.13%
2023/02/03	26	27.48	4	27.21	27.20	22	4,696	0.47%
2023/02/02	13	28.50	2	28.47	28.35	11	4,543	0.24%
2023/02/01	4	29.10	5	28.81	29.20	-1	4,474	-0.02%
2023/01/31	2	28.35	0	0.00	28.15	2	4,374	0.05%
2023/01/30	1	28.70	2	28.66	28.70	-1	4,323	-0.02%
2023/01/17	8	28.54	14	28.77	29.10	-6	4,240	-0.14%
2023/01/16	1	27.80	2.2	27.99	27.90	-1.2	4,160	-0.03%
2023/01/13	4	28.10	3	28.08	28.05	1	4,131	0.02%
2023/01/12	3	28.17	3.5	28.35	28.40	-0.5	4,116	-0.01%
2023/01/11	6.2	28.04	2	28.28	28.30	4.2	4,036	0.10%
2023/01/10	31.2	27.74	78	27.86	28.00	-46.8	3,929	-1.19%
2023/01/09	5.1	26.93	12	26.69	26.80	-6.9	3,662	-0.19%
2023/01/06	15	26.03	8	26.14	26.50	7	3,617	0.19%
2023/01/05	12	26.30	12	25.93	25.80	0	3,595	0.00%
2023/01/04	3	26.68	3	26.65	26.75	0	3,532	0.00%
2023/01/03	17	26.64	47	26.71	26.70	-30	3,506	-0.86%
2022/12/30	6.1	26.51	3	26.40	26.40	3.1	3,446	0.09%
2022/12/29	3	26.55	9	26.59	26.80	-6	3,383	-0.18%
2022/12/28	1	26.85	95	26.95	27.10	-94	3,335	-2.82%
2022/12/27	16	26.79	5	27.15	26.55	11	3,238	0.34%
2022/12/26	3	26.28	6	26.60	26.90	-3	3,138	-0.10%
2022/12/23	31	26.61	134	26.54	26.50	-103	3,055	-3.37%	大賣/鉅額交易
2022/12/22	4	25.34	8	25.15	26.20	-4	2,820	-0.14%
2022/12/21	3	23.72	19	23.67	24.05	-16	2,646	-0.60%
2022/12/20	17	23.82	15.2	23.75	23.45	1.8	2,635	0.07%
2022/12/19	4	24.56	21.1	24.63	24.40	-17.1	2,562	-0.67%
2022/12/16	48	25.64	10	25.58	25.25	38	2,508	1.51%
2022/12/15	17	26.17	38.1	26.05	25.80	-21.1	2,413	-0.87%
2022/12/14	28	25.22	14	25.08	25.35	14	2,253	0.62%
2022/12/13	38.1	25.44	58	25.75	25.90	-19.9	2,115	-0.94%
2022/12/12	58.3	24.38	76.1	24.70	25.60	-17.8	1,944	-0.91%
2022/12/09	7.1	23.99	47.3	24.18	24.35	-40.2	1,596	-2.52%
2022/12/07	0	0.00	19	21.40	21.50	-19	1,260	-1.51%
2022/12/06	3.1	21.91	1	21.95	21.70	2.1	1,258	0.17%
2022/12/05	9	22.35	3	22.33	22.45	6	1,245	0.48%
2022/12/02	3.2	22.23	4	22.20	22.30	-0.8	1,245	-0.07%
2022/12/01	4.1	22.37	10	22.35	22.10	-5.9	1,228	-0.48%
2022/11/30	22	22.76	51.3	22.60	22.35	-29.3	1,197	-2.44%
2022/11/29	0	0.00	5	21.43	21.55	-5	1,118	-0.45%
2022/11/28	3	21.33	4	21.23	21.60	-1	1,131	-0.09%
2022/11/25	1	21.20	0	0.00	21.05	1	1,117	0.09%
2022/11/24	0	0.00	2	21.00	20.95	-2	1,107	-0.18%
2022/11/23	0	20.55	0	0.00	20.65	0	1,103	0.00%
2022/11/22	0.1	20.40	12	20.46	20.60	-11.9	1,122	-1.06%
2022/11/18	4	20.88	2	20.60	20.70	2	1,133	0.18%
2022/11/17	1.2	21.09	0.1	21.10	21.15	1.1	1,134	0.10%
2022/11/16	8.1	20.83	0	0.00	20.30	8.1	1,118	0.72%
2022/11/15	7	20.88	0	0.00	21.05	7	1,105	0.64%
2022/11/14	2	20.60	3	20.77	20.85	-1	1,094	-0.09%
2022/11/11	2	20.45	0	0.00	20.20	2	1,069	0.19%
2022/11/10	0	0.00	17	20.30	20.25	-17	1,075	-1.58%
2022/11/09	0	0.00	1	20.50	20.45	-1	1,079	-0.09%
2022/11/07	40	20.00	5	19.60	20.05	35	1,075	3.25%
2022/11/04	5	19.35	5	19.50	19.60	0	1,066	0.00%
2022/11/03	5	19.37	0	0.00	19.40	5	1,089	0.46%
2022/11/02	2	19.55	2	19.75	19.75	0	1,092	0.00%
2022/11/01	0	0.00	6	20.20	20.10	-6	1,114	-0.54%
2022/10/31	1.3	19.99	0	0.00	19.75	1.3	1,130	0.11%
2022/10/27	0	0.00	2	20.03	20.00	-2	1,230	-0.16%
2022/10/24	2	19.50	0	0.00	19.40	2	1,251	0.16%
2022/10/18	0	0.00	7	19.76	19.95	-7	1,365	-0.51%
2022/10/17	1	19.30	0	0.00	19.45	1	1,366	0.07%
2022/10/14	0	0.00	0.2	19.85	19.70	-0.2	1,366	-0.01%
2022/10/13	4.1	19.16	0	0.00	19.10	4.1	1,376	0.30%
2022/10/11	0	20.20	1	20.05	20.00	-1	1,377	-0.07%
2022/10/07	0	0.00	1	20.80	20.65	-1	1,377	-0.07%
2022/10/06	1	20.65	0	0.00	20.65	1	1,393	0.07%
2022/10/05	1	20.65	2	20.85	20.85	-1	1,433	-0.07%
2022/10/04	0.5	20.60	0	0.00	20.60	0.5	1,467	0.03%
2022/09/30	1	20.00	12	20.00	20.50	-11	1,505	-0.73%
2022/09/28	2	19.73	0	0.00	19.50	2	1,517	0.13%
2022/09/27	0	0.00	84	20.20	20.35	-84	1,493	-5.62%
2022/09/23	1	21.65	128	21.83	21.75	-127	1,465	-8.67%	大賣/鉅額交易
2022/09/22	5	21.80	0	0.00	21.80	5	1,466	0.34%
2022/09/21	1	22.20	2	22.30	22.20	-1	1,456	-0.07%
2022/09/20	4	22.30	0	0.00	22.35	4	1,455	0.27%
2022/09/19	4	22.48	0	0.00	22.40	4	1,458	0.27%
2022/09/15	0	0.00	6	23.30	23.30	-6	1,461	-0.41%
2022/09/14	0	0.00	10	23.02	23.00	-10	1,469	-0.68%
2022/09/07	0	0.00	2	22.60	22.60	-2	1,456	-0.14%
2022/09/06	4.5	22.85	0	0.00	22.80	4.5	1,463	0.31%
2022/09/05	10	23.20	2	23.10	23.20	8	1,461	0.55%
2022/09/02	5	22.90	0	0.00	22.85	5	1,457	0.34%
2022/08/31	10	23.55	3	23.63	23.65	7	1,440	0.49%
2022/08/30	3	23.37	1	23.45	23.45	2	1,454	0.14%
2022/08/29	0	23.50	0	0.00	23.55	0	1,454	0.00%
2022/08/26	22.4	24.27	3	24.30	24.20	19.4	1,442	1.35%
2022/08/24	100	24.40	0	0.00	24.50	100	1,441	6.94%
2022/08/23	1	23.90	0	0.00	23.80	1	1,427	0.07%
2022/08/22	10	24.40	0	0.00	24.25	10	1,430	0.70%
2022/08/19	0	0.00	1	24.35	24.30	-1	1,425	-0.07%
2022/08/17	0.1	24.30	0	0.00	24.10	0.1	1,427	0.01%
2022/08/16	6	24.08	8	24.15	24.00	-2	1,417	-0.14%
2022/08/15	2	23.95	3	24.10	24.15	-1	1,422	-0.07%
2022/08/12	16	24.08	11	23.88	23.95	5	1,419	0.35%
2022/08/11	21	23.46	0	0.00	23.65	21	1,412	1.49%
2022/08/10	21	23.16	1	23.35	23.15	20	1,414	1.41%
2022/08/09	2	22.98	1	22.65	23.00	1	1,400	0.07%
2022/08/08	3	22.12	1	22.25	22.55	2	1,397	0.14%
2022/08/05	10	22.75	29	22.78	22.85	-19	1,382	-1.37%
2022/08/04	38.2	23.05	7	22.76	22.75	31.2	1,417	2.20%
2022/08/03	3	24.83	6.1	25.05	24.80	-3.1	1,338	-0.23%
2022/08/02	1	25.10	2	25.20	25.10	-1	1,370	-0.07%
2022/08/01	2	25.35	0	0.00	25.55	2	1,405	0.14%
2022/07/29	3.1	25.07	0	0.00	25.15	3.1	1,416	0.22%
2022/07/28	15	25.26	0	0.00	25.05	15	1,412	1.06%
2022/07/27	5	27.84	15	27.82	27.85	-10	1,352	-0.74%
2022/07/26	2	28.50	2	28.60	28.40	0	1,290	0.00%
2022/07/25	1	28.50	0	0.00	28.50	1	1,267	0.08%
2022/07/22	7	28.26	0	0.00	28.40	7	1,261	0.55%
2022/07/21	10	28.35	1	28.35	28.30	9	1,283	0.70%
2022/07/19	0	0.00	2	28.20	28.20	-2	1,288	-0.16%
2022/07/15	2	26.90	0	0.00	26.90	2	1,287	0.16%
2022/07/14	0.3	27.30	0	0.00	27.15	0.3	1,292	0.03%
2022/07/13	0.4	27.00	1	27.10	27.00	-0.6	1,284	-0.05%
2022/07/12	4.1	26.15	0	0.00	25.85	4.1	1,265	0.32%
2022/07/11	3	27.27	0	0.00	27.25	3	1,245	0.24%
2022/07/08	1.6	28.16	0	0.00	27.85	1.6	1,235	0.13%
2022/07/07	3	27.80	0	0.00	28.30	3	1,222	0.25%
2022/07/06	4.1	28.81	0	0.00	28.50	4.1	1,206	0.34%
2022/07/04	0	0.00	6	29.66	29.60	-6	1,256	-0.48%
2022/07/01	2	29.70	0	0.00	29.50	2	1,296	0.15%
2022/06/30	1	30.75	5	30.77	30.60	-4	1,303	-0.31%
2022/06/24	0	0.00	0.1	30.85	31.35	-0.1	1,376	0.00%
2022/06/23	0	0.00	0.4	30.61	30.60	-0.4	1,410	-0.03%
2022/06/22	5	30.25	0	0.00	30.15	5	1,504	0.33%
2022/06/21	1	30.55	8	30.79	31.00	-7	1,587	-0.44%
2022/06/20	0.5	30.50	3	30.57	30.10	-2.5	1,671	-0.15%
2022/06/17	11	31.06	1	31.20	31.20	10	1,674	0.60%
2022/06/16	0	0.00	2	32.10	31.60	-2	1,702	-0.12%
2022/06/14	0	31.70	2	31.55	32.20	-2	1,749	-0.11%
2022/06/13	2	32.35	0	0.00	32.10	2	1,770	0.11%
2022/06/10	0.1	32.45	0	0.00	32.90	0.1	1,796	0.00%
2022/06/09	2	32.60	0.1	32.60	32.90	1.9	1,819	0.10%
2022/06/08	2	32.75	16	32.62	32.85	-14	1,848	-0.76%
2022/06/07	1	32.25	1	32.10	32.30	0	1,868	0.00%
2022/06/02	0	0.00	1.2	31.84	31.85	-1.2	1,960	-0.06%
2022/06/01	0	31.60	3	31.67	31.80	-3	2,044	-0.15%
2022/05/31	0	0.00	3	31.50	31.40	-3	2,158	-0.14%
2022/05/30	0	0.00	2	31.20	31.35	-2	2,347	-0.09%
2022/05/26	1	30.75	3	31.00	30.75	-2	2,526	-0.08%
2022/05/25	2	30.88	0	0.00	30.90	2	2,566	0.08%
2022/05/24	22	30.95	2	30.75	30.80	20	2,629	0.76%
2022/05/23	0	0.00	5	30.95	30.85	-5	2,651	-0.19%
2022/05/20	3	31.20	3.2	31.10	31.10	-0.2	2,740	-0.01%
2022/05/19	1	30.50	0	0.00	30.75	1	2,790	0.04%
2022/05/18	0	0.00	10	30.45	31.10	-10	2,821	-0.35%
2022/05/17	11	30.30	12	30.11	30.30	-1	2,839	-0.04%
2022/05/16	11	29.74	0	0.00	29.65	11	2,916	0.38%
2022/05/13	0.2	29.60	9	29.50	29.60	-8.8	2,969	-0.30%
2022/05/12	5.1	29.11	0	0.00	28.85	5.1	3,237	0.16%
2022/05/11	11.2	30.26	1.9	30.36	30.05	9.3	3,340	0.28%
2022/05/10	8.5	30.43	3	30.37	30.70	5.5	3,403	0.16%
2022/05/09	7	31.89	10	31.60	31.60	-3	3,378	-0.09%
2022/05/06	0	0.00	7	33.03	33.05	-7	3,367	-0.21%
2022/05/05	0	0.00	7	33.80	33.80	-7	3,383	-0.21%
2022/05/04	2	33.50	0	0.00	33.60	2	3,397	0.06%
2022/05/03	0	0.00	10	33.30	33.40	-10	3,420	-0.29%
2022/04/29	1	33.30	1	33.15	33.25	0	3,440	0.00%
2022/04/27	4.1	32.82	1	32.90	32.55	3.1	3,479	0.09%
2022/04/26	0.1	33.10	3	33.07	33.30	-2.9	3,528	-0.08%
2022/04/25	3.1	33.04	10	33.13	33.10	-7	3,560	-0.20%
2022/04/22	1	33.55	5	33.57	33.65	-4	3,553	-0.11%
2022/04/21	1.5	33.80	0	0.00	33.80	1.5	3,579	0.04%
2022/04/20	1	33.90	1	33.45	33.85	0	3,598	0.00%
2022/04/19	1	33.30	6	33.40	33.45	-5	3,615	-0.14%
2022/04/18	12.1	33.17	8	33.16	33.15	4.1	3,647	0.11%
2022/04/15	8.1	33.50	30	33.45	33.50	-21.9	3,724	-0.59%
2022/04/14	1	33.85	2	33.90	33.95	-1	3,927	-0.03%
2022/04/12	3	33.30	0	0.00	33.25	3	3,998	0.08%
2022/04/11	22.1	33.77	1	33.60	33.60	21.1	4,014	0.52%
2022/04/08	1	34.25	0	0.00	34.40	1	4,003	0.02%
2022/04/07	13.2	34.39	0	0.00	34.20	13.2	4,010	0.33%
2022/04/06	15	34.98	0	0.00	34.95	15	3,999	0.38%
2022/04/01	21.1	34.90	2	34.65	35.25	19.1	4,000	0.48%
2022/03/31	27.1	35.09	2.2	35.10	35.00	24.9	4,005	0.62%
2022/03/30	5	35.46	0	35.20	35.35	5	4,031	0.12%
2022/03/29	3	35.28	0	0.00	35.30	3	4,053	0.07%
2022/03/28	11.1	35.37	5.8	35.41	35.50	5.3	4,145	0.13%
2022/03/25	18	35.98	14	35.98	35.95	4	4,160	0.10%
2022/03/24	0.4	35.75	4.6	35.83	35.90	-4.2	4,090	-0.10%
2022/03/23	1	35.25	21	35.31	35.55	-20	4,031	-0.50%
2022/03/22	16	34.91	0.1	34.95	34.95	15.9	3,982	0.40%
2022/03/21	6	35.10	6	35.09	35.15	0	4,003	0.00%
2022/03/18	4	34.71	2	34.70	34.70	2	4,014	0.05%
2022/03/17	0	0.00	2	34.18	34.45	-2	4,082	-0.05%
2022/03/16	5.2	33.81	0	0.00	33.70	5.2	4,092	0.13%
2022/03/15	2.3	33.88	8	33.98	33.80	-5.7	4,108	-0.14%
2022/03/14	4	34.15	19	34.29	34.15	-15	4,155	-0.36%
2022/03/11	3	34.28	50	34.26	34.20	-47	4,189	-1.12%
2022/03/10	11	34.35	0	0.00	34.30	11	4,201	0.26%
2022/03/09	2	33.88	2	34.15	34.00	0	4,225	0.00%
2022/03/08	38	34.05	0	0.00	33.70	38	4,261	0.89%
2022/03/07	53	34.99	4	34.98	34.60	49	4,226	1.16%
2022/03/04	6	35.44	8	35.91	35.60	-2	4,253	-0.05%
2022/03/03	6	36.08	116	36.17	36.25	-110	4,266	-2.58%	大賣/鉅額交易
2022/03/02	28	35.52	58.1	35.52	35.45	-30.1	4,168	-0.72%
2022/03/01	16	35.14	4.1	35.54	35.60	12	4,205	0.28%
2022/02/25	40	34.30	0.5	34.69	34.55	39.6	4,292	0.92%
2022/02/24	4.2	34.48	4.1	34.58	34.20	0.2	4,334	0.00%
2022/02/23	0.3	35.00	0.4	34.95	35.05	-0.1	4,351	0.00%
2022/02/22	15	35.70	5	35.71	34.90	10	4,492	0.22%
2022/02/21	1	35.30	4.4	35.52	35.50	-3.4	4,532	-0.07%
2022/02/18	0	0.00	2.1	35.16	35.15	-2.1	4,592	-0.05%
2022/02/17	2	35.33	0	0.00	35.25	2	4,631	0.04%
2022/02/16	17	35.15	6	35.39	35.35	11	4,720	0.23%
2022/02/15	8.1	35.49	2.1	35.60	35.25	6	4,848	0.12%
2022/02/14	139	35.97	40	35.88	35.55	99	4,982	1.99%	大買/
2022/02/11	11	35.55	22.1	35.50	35.65	-11.1	5,007	-0.22%
2022/02/10	2	34.98	16	35.02	35.10	-14	4,961	-0.28%
2022/02/09	5.2	34.51	0	0.00	34.55	5.2	5,178	0.10%
2022/02/08	7	34.41	5	34.58	34.55	2	5,261	0.04%
2022/02/07	1	34.00	6	33.97	34.30	-5	5,345	-0.09%
2022/01/26	9	33.00	21.5	33.00	32.95	-12.5	5,463	-0.23%
2022/01/25	8	33.04	0	0.00	33.00	8	5,690	0.14%
2022/01/24	6.3	33.35	3	33.33	33.35	3.3	5,776	0.06%
2022/01/21	8	34.14	0	0.00	33.90	8	5,853	0.14%
2022/01/20	4	34.39	0	0.00	34.25	4	5,975	0.07%
2022/01/19	1	34.20	4	34.20	34.20	-3	6,055	-0.05%
2022/01/18	1	34.35	0	0.00	34.25	1	6,154	0.02%
2022/01/17	0.1	33.90	0	0.00	33.80	0.1	6,283	0.00%
2022/01/14	0	0.00	4	33.95	33.70	-4	6,577	-0.06%
2022/01/13	0	0.00	3	33.92	34.00	-3	6,756	-0.04%
2022/01/12	6.2	33.44	3	33.50	33.75	3.2	6,994	0.05%
2022/01/11	6	33.53	1.4	33.49	33.55	4.6	7,192	0.06%
2022/01/10	7.7	33.85	28	33.99	33.80	-20.4	7,561	-0.27%
2022/01/07	17.2	35.42	47.5	35.45	34.75	-30.3	7,773	-0.39%
2022/01/06	3	34.70	2	35.00	35.00	1	8,183	0.01%
2022/01/05	1.2	34.87	1	35.05	34.80	0.2	8,511	0.00%
2022/01/04	2.1	35.00	4	35.00	34.90	-1.9	9,196	-0.02%
2022/01/03	3	34.98	2.1	35.00	35.05	0.9	9,664	0.01%
2021/12/30	0.1	34.75	6.3	34.67	34.70	-6.2	10,188	-0.06%
2021/12/29	0	0.00	5.2	34.79	34.80	-5.2	10,745	-0.05%
2021/12/28	1.1	34.35	0	0.00	34.35	1.1	11,326	0.01%
2021/12/27	0	0.00	4	34.40	34.30	-4	11,903	-0.03%
2021/12/24	2	34.80	2.2	34.77	34.60	-0.2	12,609	0.00%
2021/12/23	0	0.00	2	34.80	34.60	-2	13,998	-0.01%
2021/12/22	4	34.50	9.1	34.75	34.65	-5.1	16,436	-0.03%
2021/12/21	3.2	34.05	11	33.92	34.10	-7.8	17,341	-0.04%
2021/12/20	0	0.00	6	33.53	33.55	-6	18,710	-0.03%
2021/12/17	6	33.48	6	33.61	33.45	0	19,143	0.00%
2021/12/16	11.1	33.34	0	0.00	33.30	11.1	19,482	0.06%
2021/12/15	6	33.35	3.5	33.41	33.35	2.5	19,611	0.01%
2021/12/14	10.3	33.69	14	33.56	33.50	-3.8	19,983	-0.02%
2021/12/13	9.2	33.77	0	0.00	33.80	9.2	20,189	0.05%
2021/12/10	4.1	34.29	3	34.35	34.30	1.1	20,181	0.01%
2021/12/09	1	34.85	0	0.00	34.60	1	20,175	0.00%
2021/12/08	0.2	35.04	2	35.08	34.90	-1.8	20,189	-0.01%
2021/12/07	3.1	34.94	10	35.11	35.10	-6.9	20,142	-0.03%
2021/12/06	0.1	34.60	3	34.45	34.65	-3	20,117	-0.01%
2021/12/03	0.2	34.43	1.1	34.55	34.30	-0.9	20,129	0.00%
2021/12/02	2.1	33.80	1	33.85	33.75	1.1	20,109	0.01%
2021/12/01	3.1	33.61	4	34.05	34.20	-0.9	20,143	0.00%
2021/11/30	14.6	34.00	6.5	34.00	33.90	8.1	20,191	0.04%
2021/11/29	10.3	33.78	21.5	34.04	34.15	-11.2	20,235	-0.06%
2021/11/26	13	35.40	6	35.36	35.15	7	20,251	0.03%
2021/11/25	34.2	35.97	17.8	35.88	35.75	16.5	20,268	0.08%
2021/11/24	30.1	35.58	19.4	35.58	35.90	10.7	20,156	0.05%
2021/11/23	8.3	34.97	1	34.85	34.85	7.3	20,057	0.04%
2021/11/22	7.2	34.84	10	34.89	34.85	-2.8	20,073	-0.01%
2021/11/19	28	35.19	7	35.24	35.00	21	20,029	0.10%
2021/11/18	12.5	34.93	14.1	34.89	35.05	-1.6	19,973	-0.01%
2021/11/17	20.1	35.04	4	35.03	35.00	16.1	19,924	0.08%
2021/11/16	9.1	35.49	5.1	35.47	35.35	4	19,846	0.02%
2021/11/15	12.1	35.61	6.1	35.57	35.50	6	19,865	0.03%
2021/11/12	93.4	36.21	40.1	36.30	35.90	53.3	19,827	0.27%
2021/11/11	40	35.77	8	35.81	35.75	32	19,643	0.16%
2021/11/10	102.2	36.72	17	36.84	36.15	85.2	19,500	0.44%	大買/
2021/11/09	10	36.39	16	36.53	36.50	-6	19,246	-0.03%
2021/11/08	39.2	36.59	5.2	36.49	36.30	34	19,157	0.18%
2021/11/05	8	37.01	8	36.89	36.90	0	18,943	0.00%
2021/11/04	7.1	36.52	11	36.59	36.50	-3.9	18,908	-0.02%
2021/11/03	17.2	36.53	73	36.21	36.50	-55.8	18,843	-0.30%
2021/11/02	19.1	36.62	16	36.34	36.30	3.1	18,774	0.02%
2021/11/01	13	37.32	0	0.00	37.25	13	18,807	0.07%
2021/10/29	15.1	37.10	5.1	37.13	37.15	10.1	18,740	0.05%
2021/10/28	63.7	36.57	1.1	36.79	36.75	62.6	18,731	0.33%
2021/10/27	1.1	37.02	1.3	37.11	37.40	-0.2	18,723	0.00%
2021/10/26	7.7	37.30	0	0.00	37.10	7.7	18,806	0.04%
2021/10/25	12.1	37.79	16.4	38.12	38.15	-4.3	18,698	-0.02%
2021/10/22	25	37.75	10	38.13	37.45	15	18,631	0.08%
2021/10/21	6.9	38.86	12.2	38.99	39.35	-5.3	18,376	-0.03%
2021/10/20	16.6	38.90	63	39.76	38.85	-46.5	18,247	-0.25%
2021/10/19	17	39.90	24.4	40.03	40.05	-7.4	18,122	-0.04%
2021/10/18	67.1	40.24	53.1	40.64	39.90	14.1	17,952	0.08%
2021/10/15	71	39.49	33.1	39.77	39.35	38	17,673	0.21%
2021/10/14	86	39.23	153.8	39.14	39.50	-67.8	17,490	-0.39%	大賣/
2021/10/13	83	42.50	136	42.42	41.40	-53	16,976	-0.31%	大賣/
2021/10/12	155.2	43.85	96.1	43.63	42.45	59.1	16,720	0.35%	大買/
2021/10/08	195.5	43.19	45.5	43.80	43.20	149.9	16,080	0.93%	大買/鉅額交易
2021/10/07	133	43.10	51.9	43.73	44.50	81.1	15,724	0.52%	大買/
2021/10/06	72.1	44.29	116.1	44.95	43.95	-44	15,314	-0.29%	大賣/
2021/10/05	169	43.76	77	43.97	45.10	92	14,841	0.62%	大買/
2021/10/04	124	44.98	110.8	44.85	43.20	13.2	14,349	0.09%	大買/大賣/
2021/10/01	59	44.68	125.1	44.32	44.45	-66.1	13,867	-0.48%	大賣/
2021/09/30	450.8	46.42	534.1	46.27	46.30	-83.4	13,336	-0.63%	大買/大賣/
2021/09/29	634.6	45.95	618.2	46.28	46.15	16.3	12,071	0.14%	大買/大賣/
2021/09/28	157	43.20	264.5	43.23	43.95	-107.4	9,851	-1.09%	大買/大賣/鉅額交易
2021/09/27	158.1	42.06	400.5	42.78	43.10	-242.4	10,849	-2.23%	大買/大賣/鉅額交易
2021/09/24	25.2	38.84	30	38.92	39.30	-4.8	10,371	-0.05%
2021/09/23	21	37.91	59.3	37.51	38.50	-38.3	10,127	-0.38%
2021/09/22	2.1	35.97	33	36.01	36.30	-30.9	9,916	-0.31%
2021/09/17	172.1	35.83	37	35.97	36.10	135.1	9,856	1.37%	大買/鉅額交易
2021/09/16	49.4	35.47	37	35.85	35.50	12.4	9,546	0.13%
2021/09/15	25.2	35.36	18	35.77	35.00	7.2	9,383	0.08%
2021/09/14	41.4	35.55	0	0.00	35.30	41.4	9,400	0.44%
2021/09/13	10	35.55	2	35.48	35.55	8	9,457	0.08%
2021/09/09	2	34.30	2	34.35	34.40	0	9,570	0.00%
2021/09/08	13	34.81	1	34.65	34.60	12	9,607	0.12%
2021/09/07	2	35.30	3	35.48	35.30	-1	9,788	-0.01%
2021/09/06	9.1	35.28	6	35.73	34.95	3.1	9,829	0.03%
2021/09/03	5.7	35.85	44	36.20	35.85	-38.3	9,820	-0.39%
2021/09/02	45.1	35.63	11	35.25	35.10	34.1	9,893	0.34%
2021/09/01	101	39.43	2.3	39.41	39.40	98.7	9,867	1.00%	大買/
2021/08/31	59	39.30	47.2	39.56	39.50	11.8	9,833	0.12%
2021/08/30	53.2	39.39	2	39.23	39.30	51.1	9,958	0.51%
2021/08/27	39	39.26	5	39.20	39.20	34	10,221	0.33%
2021/08/26	1.1	38.80	9	39.04	39.10	-7.9	10,416	-0.08%
2021/08/25	8	38.51	4.4	38.55	38.65	3.6	11,046	0.03%
2021/08/24	5	38.51	17	38.73	38.60	-12	11,173	-0.11%
2021/08/23	0	0.00	26	38.05	38.00	-26	11,436	-0.23%
2021/08/20	5	36.62	11	36.60	36.80	-6	11,591	-0.05%
2021/08/19	14	36.88	7	36.86	36.55	7	11,668	0.06%
2021/08/18	9	36.01	6	35.19	36.30	3	12,004	0.02%
2021/08/17	6	36.04	7	36.13	35.80	-1	12,333	-0.01%
2021/08/16	8.2	36.51	2	36.35	36.40	6.2	12,405	0.05%
2021/08/13	12	37.27	0	0.00	37.05	12	12,531	0.10%
2021/08/12	8	37.68	1	37.90	37.85	7	12,625	0.06%
2021/08/11	17	37.84	7	37.95	37.60	10	12,735	0.08%
2021/08/10	10	38.02	13	38.28	38.40	-3	12,857	-0.02%
2021/08/09	13	38.23	1.4	38.10	38.10	11.6	12,979	0.09%
2021/08/06	5	37.96	28	38.31	38.65	-23	13,103	-0.18%
2021/08/05	20.5	38.38	52	38.38	38.35	-31.5	13,204	-0.24%
2021/08/04	1	40.00	5	39.96	39.90	-4	13,244	-0.03%
2021/08/03	41	39.92	0	0.00	39.85	41	13,479	0.30%
2021/08/02	26	39.99	35.2	40.17	40.55	-9.2	13,761	-0.07%
2021/07/30	17	39.78	11.1	39.44	39.70	5.9	14,299	0.04%
2021/07/29	16.1	39.08	7	39.04	39.10	9.1	14,485	0.06%
2021/07/27	6	38.71	13	38.78	38.50	-7	14,856	-0.05%
2021/07/26	4	39.24	4	39.13	39.00	0	15,191	0.00%
2021/07/23	1	39.15	33	39.06	39.10	-32	15,448	-0.21%
2021/07/22	2	38.15	0.6	37.90	37.90	1.4	15,475	0.01%
2021/07/21	2.4	37.84	1	38.25	37.65	1.4	15,590	0.01%
2021/07/20	10.1	38.37	13	38.78	38.40	-2.9	15,616	-0.02%
2021/07/19	0	0.00	14	39.25	39.25	-14	15,751	-0.09%
2021/07/16	5	38.59	5	38.89	38.80	0	16,273	0.00%
2021/07/15	4.2	38.17	8.1	38.39	38.80	-3.9	16,387	-0.02%
2021/07/14	31.1	37.79	58	37.00	37.70	-27	16,735	-0.16%
2021/07/13	12	37.57	17	37.76	37.35	-5	17,169	-0.03%
2021/07/12	8	38.66	12	38.39	38.30	-4	17,598	-0.02%
2021/07/09	4	38.04	28.7	38.87	38.70	-24.7	18,127	-0.14%
2021/07/08	13	38.73	35	38.76	38.85	-22	18,268	-0.12%
2021/07/07	42	38.26	128	38.36	38.15	-86	18,376	-0.47%	大賣/
2021/07/06	55	38.80	48	39.15	39.20	7	18,553	0.04%
2021/07/05	73	39.59	31.5	39.20	39.20	41.5	18,734	0.22%
2021/07/02	624	42.99	589.4	41.07	39.05	34.6	18,592	0.19%	大買/大賣/
2021/07/01	239.4	40.37	245.1	41.08	41.60	-5.7	16,770	-0.03%	大買/大賣/
2021/06/30	29.3	37.67	25.7	37.84	37.85	3.6	16,020	0.02%
2021/06/29	34	37.31	20	37.13	37.00	14	16,016	0.09%
2021/06/28	0	0.00	74	36.93	37.20	-74	16,233	-0.46%
2021/06/25	29	36.63	6	36.82	36.50	23	16,401	0.14%
2021/06/24	11	36.72	8	36.67	36.90	3	16,599	0.02%
2021/06/23	2	36.25	126	36.58	36.25	-124	16,759	-0.74%	大賣/鉅額交易
2021/06/22	5.5	36.57	7	36.06	36.15	-1.5	16,898	-0.01%
2021/06/21	24.7	35.37	10	35.52	35.20	14.7	17,031	0.09%
2021/06/18	6	36.39	4	36.31	36.20	2	17,123	0.01%
2021/06/17	6	36.57	7.1	36.71	36.80	-1.1	17,349	-0.01%
2021/06/16	123	37.60	31.1	37.20	36.50	92	17,461	0.53%	大買/
2021/06/15	1	36.20	3	36.50	36.45	-2	17,428	-0.01%
2021/06/11	11	35.99	7.5	36.38	36.15	3.5	17,474	0.02%
2021/06/10	21	35.87	43	36.07	36.45	-22	17,662	-0.12%
2021/06/09	54	36.85	7.5	36.73	36.50	46.5	17,718	0.26%
2021/06/08	7.5	37.27	8.3	37.10	37.05	-0.8	17,866	0.00%
2021/06/07	57.1	37.25	50	37.70	37.20	7.1	18,242	0.04%
2021/06/04	52.1	37.63	42	37.72	37.45	10.1	18,638	0.05%
2021/06/03	33	37.25	44.1	37.24	37.10	-11.1	19,392	-0.06%
2021/06/02	196.2	37.74	100	37.37	36.60	96.2	20,601	0.47%	大買/
2021/06/01	14	35.42	155	35.52	35.90	-141	20,663	-0.68%	大賣/鉅額交易
2021/05/31	133	36.55	97.6	35.84	35.60	35.4	21,267	0.17%	大買/
2021/05/28	10.5	35.05	22	34.81	34.85	-11.5	21,037	-0.05%
2021/05/27	2	33.80	14	34.01	34.20	-12	21,094	-0.06%
2021/05/26	245	34.04	22	34.15	34.05	223	21,248	1.05%	大買/鉅額交易
2021/05/25	32	34.57	43.5	35.24	35.50	-11.5	21,140	-0.05%
2021/05/24	9	32.18	6	32.63	32.30	3	21,628	0.01%
2021/05/21	22.2	31.57	13	31.72	32.25	9.2	22,278	0.04%
2021/05/20	5	31.59	8	31.23	30.85	-3	22,314	-0.01%
2021/05/19	6	31.83	5	31.61	32.10	1	22,379	0.00%
2021/05/18	14	30.63	22	30.88	31.65	-8	22,487	-0.04%
2021/05/17	13	29.12	15	29.64	29.00	-2	22,431	-0.01%
2021/05/14	5	32.16	11	31.77	31.80	-6	22,296	-0.03%
2021/05/13	34	31.79	78	32.05	31.65	-44	22,147	-0.20%
2021/05/12	20.1	33.05	29.1	32.30	32.20	-9	22,025	-0.04%
2021/05/11	21.2	35.89	14	34.86	35.00	7.2	21,745	0.03%
2021/05/10	52.7	36.51	22	36.61	36.90	30.7	21,516	0.14%
2021/05/07	135.4	36.29	61	36.31	36.55	74.4	21,201	0.35%	大買/
2021/05/06	98	40.23	32	39.87	39.75	66	20,640	0.32%
2021/05/05	10	39.91	27	40.05	39.85	-17	20,309	-0.08%
2021/05/04	73	40.02	43	39.45	39.05	30	20,186	0.15%
2021/05/03	114	43.88	75.1	44.47	43.15	39	19,931	0.20%	大買/
2021/04/29	49.1	43.02	27.7	43.49	43.75	21.3	19,648	0.11%
2021/04/28	91.1	42.12	17.2	42.06	42.20	73.9	19,415	0.38%
2021/04/27	27.1	42.27	3	42.35	42.40	24.1	19,387	0.12%
2021/04/26	39.1	42.64	15.4	42.54	42.90	23.7	19,333	0.12%
2021/04/23	63.2	42.37	28.1	42.40	42.15	35.1	19,330	0.18%
2021/04/22	138.1	45.33	145	45.11	43.90	-6.9	19,196	-0.04%	大買/大賣/
2021/04/21	44.1	43.08	28.1	43.17	43.85	16	18,650	0.09%
2021/04/20	84.5	43.66	30.1	43.50	43.50	54.4	18,536	0.29%
2021/04/19	68.2	44.25	73	44.62	45.40	-4.8	18,243	-0.03%
2021/04/16	106.2	41.40	115	41.29	41.85	-8.8	17,802	-0.05%	大買/大賣/
2021/04/15	84	39.51	70.2	39.79	39.70	13.9	17,843	0.08%
2021/04/14	21	37.71	59.1	38.00	37.75	-38.1	17,911	-0.21%
2021/04/13	62.1	38.39	24.2	38.52	38.20	37.9	17,898	0.21%
2021/04/12	91.1	38.81	56	38.96	38.80	35.1	17,800	0.20%
2021/04/09	78	37.60	56	37.53	37.60	22	17,620	0.13%
2021/04/08	12	36.77	16.2	36.92	36.70	-4.2	17,569	-0.02%
2021/04/07	13	36.60	7.1	36.61	36.60	5.9	17,749	0.03%
2021/04/06	1.1	36.70	92	37.06	37.05	-90.9	17,717	-0.51%
2021/04/01	27	36.80	7	36.69	36.70	20	17,629	0.11%
2021/03/31	38	36.48	39.2	36.57	37.30	-1.2	17,516	-0.01%
2021/03/30	16	35.87	50	35.95	36.20	-34	17,267	-0.20%
2021/03/29	42.7	35.73	26.1	35.66	35.15	16.6	17,241	0.10%
2021/03/26	8	34.55	23	35.09	34.75	-15	17,774	-0.08%
2021/03/25	72	34.76	64	34.35	34.20	8	17,695	0.05%
2021/03/24	42	34.22	20	34.46	34.60	22	17,537	0.13%
2021/03/23	17	34.06	25	34.12	33.85	-8	17,399	-0.05%
2021/03/22	68	33.45	35.2	33.70	33.80	32.8	17,312	0.19%
2021/03/19	8	33.27	10	33.21	33.20	-2	17,702	-0.01%
2021/03/18	5.1	32.95	43.2	33.29	33.50	-38.1	17,826	-0.21%
2021/03/17	31	32.95	7.2	32.87	32.85	23.9	17,767	0.13%
2021/03/16	45.2	32.88	17.8	32.96	33.05	27.4	17,849	0.15%
2021/03/15	17.2	33.24	31.2	33.56	33.40	-14	17,647	-0.08%
2021/03/12	39.2	32.89	61.2	33.17	33.40	-22	17,469	-0.13%
2021/03/11	111.2	33.18	50.1	33.08	33.05	61.1	17,334	0.35%	大買/
2021/03/10	75.2	32.87	173	33.19	33.55	-97.8	17,100	-0.57%	大賣/
2021/03/09	166	32.75	81.1	32.89	32.75	84.9	16,543	0.51%	大買/
2021/03/08	197.2	32.63	297.1	32.46	33.20	-99.9	15,618	-0.64%	大買/大賣/
2021/03/05	487.1	31.08	370	29.77	30.30	117.1	14,299	0.82%	大買/大賣/鉅額交易
2021/03/04	100	30.76	191.1	30.49	30.80	-91.1	13,634	-0.67%	大賣/
2021/03/03	13	28.90	19.1	28.98	28.90	-6.1	12,912	-0.05%
2021/03/02	67.5	29.15	7	29.61	28.50	60.5	12,833	0.47%
2021/02/26	61	29.36	49	29.40	29.55	12	12,619	0.10%
2021/02/25	29	28.91	88	28.89	29.05	-59	12,458	-0.47%
2021/02/24	137.1	29.32	25.2	30.14	28.20	111.8	12,239	0.91%	大買/鉅額交易
2021/02/23	42.9	29.41	265.8	28.46	29.85	-222.9	11,405	-1.95%	大賣/鉅額交易
2021/02/22	12	26.61	1.2	26.57	27.15	10.8	10,711	0.10%
2021/02/19	112	26.97	144	26.90	26.70	-32	10,613	-0.30%	大買/大賣/
2021/02/18	3	26.27	5	25.92	26.00	-2	10,517	-0.02%
2021/02/17	6	24.91	3	24.90	25.00	3	10,474	0.03%
2021/02/05	3	23.60	2	23.95	23.75	1	10,436	0.01%
2021/02/04	17	23.80	0	0.00	23.60	17	10,601	0.16%
2021/02/03	1	23.95	4	23.89	23.90	-3	11,083	-0.03%
2021/02/02	0	0.00	3.1	23.56	23.65	-3.1	11,234	-0.03%
2021/02/01	1.1	22.89	3	23.32	23.40	-1.9	11,368	-0.02%
2021/01/29	1	23.00	1	23.05	23.00	0	11,407	0.00%
2021/01/28	5	22.89	0.1	23.10	23.00	4.9	11,437	0.04%
2021/01/26	0	0.00	5	23.45	23.50	-5	11,527	-0.04%
2021/01/25	1	24.00	0	0.00	24.05	1	11,560	0.01%
2021/01/22	0	0.00	17	23.66	23.80	-17	11,647	-0.15%
2021/01/21	5	23.42	1	23.85	23.35	4	11,665	0.03%
2021/01/20	1	24.00	31	24.00	23.75	-30	11,720	-0.26%
2021/01/19	1	24.65	4	25.36	24.75	-3	11,856	-0.03%
2021/01/18	3	24.57	5	24.98	24.60	-2	11,897	-0.02%
2021/01/15	15.2	25.65	8	26.09	25.55	7.2	11,857	0.06%
2021/01/14	2	26.30	5	26.29	26.45	-3	11,857	-0.03%
2021/01/13	110	26.55	5.1	26.74	26.70	104.9	11,852	0.89%	大買/鉅額交易
2021/01/12	5.1	26.75	28	26.99	26.80	-22.9	11,835	-0.19%
2021/01/11	56	27.43	16.1	27.62	27.45	39.9	11,797	0.34%
2021/01/08	177.3	27.17	130	27.42	27.60	47.3	12,139	0.39%	大買/大賣/
2021/01/07	53	27.36	117.7	27.37	27.80	-64.7	11,721	-0.55%	大賣/
2021/01/06	30	25.66	22	25.87	25.30	8	11,316	0.07%
2021/01/05	13	25.23	16	25.43	25.40	-3	11,280	-0.03%
2021/01/04	10.8	25.66	11	25.70	25.75	-0.2	11,234	0.00%
2020/12/31	5	25.09	77	25.39	25.45	-72	11,063	-0.65%
2020/12/30	43	24.85	122	25.55	24.70	-79	10,787	-0.73%	大賣/
2020/12/29	34.1	24.84	10	24.93	24.90	24.1	10,551	0.23%
2020/12/28	2	24.55	17	24.64	24.70	-15	10,456	-0.14%
2020/12/25	168.1	24.54	10	24.44	24.50	158.1	10,374	1.52%	大買/鉅額交易
2020/12/24	50	24.32	1.4	24.53	24.45	48.6	10,343	0.47%
2020/12/23	7	24.48	2	25.13	24.15	5	10,293	0.05%
2020/12/22	22.4	24.66	74	25.19	23.90	-51.6	10,240	-0.50%
2020/12/21	31.4	23.74	26	23.69	23.65	5.4	9,761	0.06%
2020/12/18	6.2	23.06	1	22.95	22.90	5.2	9,782	0.05%
2020/12/17	26.2	23.20	102	23.20	23.20	-75.9	9,962	-0.76%	大賣/
2020/12/16	1	23.45	12.2	23.47	23.65	-11.2	10,263	-0.11%
2020/12/15	98.3	24.16	26	23.92	23.35	72.3	10,737	0.67%
2020/12/14	8	24.86	26	24.96	25.00	-18	10,800	-0.17%
2020/12/11	11	23.75	5	23.96	23.70	6	10,830	0.06%
2020/12/10	36	24.01	1	23.80	23.55	35	11,161	0.31%
2020/12/09	0	0.00	1	23.10	23.00	-1	11,227	-0.01%
2020/12/08	0	0.00	3	23.25	23.15	-3	12,079	-0.02%
2020/12/07	1	23.20	2	24.00	23.20	-1	12,792	-0.01%
2020/12/04	3	23.37	10.1	23.43	23.60	-7.1	12,743	-0.06%
2020/12/03	1	22.40	1	22.70	22.65	0	12,647	0.00%
2020/12/02	5	22.70	0	0.00	22.55	5	12,928	0.04%
2020/12/01	1	23.20	1	23.20	23.15	0	12,826	0.00%
2020/11/30	1	23.30	7	23.52	23.80	-6	12,732	-0.05%
2020/11/27	0	0.00	6	23.30	23.25	-6	12,649	-0.05%
2020/11/26	0	0.00	1	23.15	23.15	-1	12,650	-0.01%
2020/11/25	2	23.10	5	23.07	23.00	-3	12,613	-0.02%
2020/11/24	8	23.11	17	23.11	22.80	-9	12,566	-0.07%
2020/11/23	9	23.08	7	23.29	23.35	2	12,514	0.02%
2020/11/20	1	22.85	0	0.00	22.80	1	12,438	0.01%
2020/11/19	1	22.90	0.1	22.85	22.85	0.9	12,445	0.01%
2020/11/18	6	23.24	5	23.12	22.85	1	12,469	0.01%
2020/11/17	6	22.69	17	22.49	22.90	-11	12,487	-0.09%
2020/11/16	19	22.30	2	22.45	22.80	17	12,582	0.14%
2020/11/13	3	23.42	1	23.55	23.10	2	12,481	0.02%
2020/11/12	19.4	23.57	3	23.32	23.45	16.4	12,626	0.13%
2020/11/11	11	24.16	31.7	24.06	23.95	-20.7	12,531	-0.17%
2020/11/10	2	22.95	6	23.13	23.20	-4	12,053	-0.03%
2020/11/09	2	22.67	65	22.98	22.95	-63	11,838	-0.53%
2020/11/06	1	22.15	6	22.08	22.25	-5	11,664	-0.04%
2020/11/05	3	22.12	3	22.28	22.20	0	11,580	0.00%
2020/11/04	0	0.00	5	22.50	22.45	-5	11,504	-0.04%
2020/11/03	30	22.41	30	22.50	22.40	0	11,397	0.00%
2020/11/02	0	0.00	6	22.42	22.20	-6	11,280	-0.05%
2020/10/30	6	22.16	4	21.88	21.85	2	11,172	0.02%
2020/10/29	0	0.00	3.1	22.42	22.50	-3.1	11,001	-0.03%
2020/10/28	6	22.20	2	22.30	22.15	4	10,884	0.04%
2020/10/27	7	22.23	12.2	22.32	22.10	-5.2	10,722	-0.05%
2020/10/26	108	22.11	21	22.04	21.80	87	10,449	0.83%	大買/
2020/10/23	1	21.70	18	21.90	21.65	-17	10,299	-0.17%
2020/10/22	2	21.45	2	21.58	21.25	0	10,209	0.00%
2020/10/21	1	21.05	12	21.36	21.45	-11	10,110	-0.11%
2020/10/20	2	21.20	1	21.30	21.15	1	10,058	0.01%
2020/10/19	2	21.50	10.1	21.65	21.60	-8.1	10,002	-0.08%
2020/10/16	23	22.35	51	22.32	21.50	-28	9,939	-0.28%
2020/10/15	4	21.84	21	21.98	21.90	-17	9,479	-0.18%
2020/10/14	3	20.78	64	21.20	21.70	-61	9,276	-0.66%
2020/10/13	34	20.83	35	20.86	20.55	-1	8,991	-0.01%
2020/10/12	2	19.95	1	20.30	20.35	1	8,798	0.01%
2020/10/08	1	20.10	3	19.93	20.00	-2	8,727	-0.02%
2020/10/07	1	19.95	1	20.10	20.00	0	8,717	0.00%
2020/10/06	1	19.80	8.5	20.13	20.05	-7.5	8,698	-0.09%
2020/10/05	1	19.65	0	0.00	19.75	1	8,660	0.01%
2020/09/30	0	0.00	2	19.35	19.45	-2	8,616	-0.02%
2020/09/29	0	0.00	1	19.60	19.40	-1	8,600	-0.01%
2020/09/28	40	19.10	42	19.36	19.65	-2	8,546	-0.02%
2020/09/25	89	19.79	47	19.51	18.90	42	8,516	0.49%
2020/09/24	66	19.87	53	20.18	19.25	13	8,326	0.16%
2020/09/23	29	20.87	14	20.69	20.80	15	8,001	0.19%
2020/09/22	13	20.99	147	21.05	21.45	-134	7,815	-1.71%	大賣/鉅額交易
2020/09/21	63	21.99	32	22.03	21.70	31	7,557	0.41%
2020/09/18	53	21.91	14.2	22.08	21.90	38.9	7,176	0.54%
2020/09/17	109	22.23	67.3	21.61	22.45	41.8	6,583	0.63%	大買/
2020/09/16	33	20.75	15	20.92	20.80	18	5,838	0.31%
2020/09/15	85	20.68	38.1	21.06	22.00	47	5,536	0.85%
2020/09/14	29	20.62	12	20.52	20.55	17	5,082	0.33%
2020/09/11	35	21.78	554	22.55	21.00	-519	4,814	-10.78%	大賣/鉅額交易
2020/09/10	299	21.13	74	21.36	21.50	225	3,904	5.76%	大買/鉅額交易
2020/09/09	4	19.30	4.1	19.33	19.55	-0.1	3,151	0.00%
2020/09/08	16	20.05	10	19.72	19.65	6	3,089	0.19%
2020/09/07	8	19.86	16	20.29	20.20	-8	2,992	-0.27%
2020/09/04	5	19.09	0	0.00	19.00	5	2,709	0.18%
2020/09/03	1	18.95	0	0.00	19.35	1	2,709	0.04%
2020/09/02	0	0.00	10.5	18.81	18.95	-10.5	2,691	-0.39%
2020/09/01	11	18.60	5	18.60	18.65	6	2,688	0.22%
2020/08/31	0	0.00	5	19.20	19.10	-5	2,708	-0.18%
2020/08/28	0.6	19.25	1	19.75	19.25	-0.5	2,748	-0.02%
2020/08/27	4	19.46	0	0.00	19.25	4	2,786	0.14%
2020/08/26	0	0.00	13	19.75	19.70	-13	2,759	-0.47%
2020/08/25	4	19.75	3	19.80	19.80	1	2,766	0.04%
2020/08/24	11	19.82	2	19.90	19.95	9	2,729	0.33%
2020/08/21	5	19.65	6	19.78	19.70	-1	2,677	-0.04%
2020/08/20	11	19.23	48	19.84	19.30	-37	2,571	-1.44%
2020/08/19	1	19.45	10	19.56	19.40	-9	2,435	-0.37%
2020/08/18	26	20.16	13	19.90	19.45	13	2,370	0.55%
2020/08/17	17	18.58	25	18.61	18.80	-8	2,200	-0.36%
2020/08/14	2	18.15	6	17.88	18.10	-4	2,122	-0.19%
2020/08/13	2	17.85	0	0.00	17.80	2	2,206	0.09%
2020/08/10	0	0.00	5	17.90	18.10	-5	2,577	-0.19%
2020/08/06	0	0.00	2	17.65	17.70	-2	2,614	-0.08%
2020/08/05	4.9	17.30	0	0.00	17.40	4.9	2,620	0.19%
2020/07/28	8	16.83	0	0.00	16.75	8	3,003	0.27%
2020/07/27	1	17.30	0	0.00	17.20	1	3,082	0.03%
2020/07/24	4	17.90	0	0.00	17.75	4	3,109	0.13%
2020/07/23	2	18.10	4	18.15	18.20	-2	3,102	-0.06%
2020/07/22	12	19.20	4	19.16	19.20	8	3,089	0.26%
2020/07/21	151	19.05	5	19.05	19.10	146	3,063	4.77%	大買/鉅額交易
2020/07/20	1	19.10	0	0.00	19.00	1	3,069	0.03%
2020/07/17	2	19.20	0	0.00	19.10	2	3,073	0.07%
2020/07/16	0	0.00	1	19.25	19.30	-1	3,097	-0.03%
2020/07/14	2	19.05	0	0.00	19.10	2	3,185	0.06%
2020/07/13	5	19.07	0	0.00	19.15	5	3,222	0.16%
2020/07/10	1	19.15	1	19.05	19.05	0	3,243	0.00%
2020/07/09	7	19.31	0	0.00	19.30	7	3,249	0.22%
2020/07/08	4	19.29	0	0.00	19.25	4	3,274	0.12%
2020/07/07	0	0.00	9.4	19.23	19.20	-9.4	3,312	-0.28%
2020/07/06	0	0.00	11	19.40	19.45	-11	3,327	-0.33%
2020/07/03	4	19.08	0	0.00	19.10	4	3,318	0.12%
2020/07/02	3	19.12	5	19.20	19.20	-2	3,350	-0.06%
2020/07/01	2	18.95	0	0.00	19.05	2	3,378	0.06%
2020/06/30	2	18.80	3	18.80	18.95	-1	3,388	-0.03%
2020/06/29	1	18.80	0	0.00	18.85	1	3,423	0.03%
2020/06/24	1	18.95	0	0.00	19.00	1	3,456	0.03%
2020/06/23	2	18.88	0	0.00	18.95	2	3,508	0.06%
2020/06/22	1	18.90	5	19.23	19.10	-4	3,545	-0.11%
2020/06/19	17	18.81	3	18.95	18.65	14	3,561	0.39%
2020/06/18	2	18.95	0	0.00	19.10	2	3,557	0.06%
2020/06/17	6	18.98	0	0.00	18.95	6	3,564	0.17%
2020/06/16	2	19.05	0	0.00	19.05	2	3,630	0.06%
2020/06/15	3	18.90	0	0.00	18.80	3	3,700	0.08%
2020/06/12	7	18.34	0	0.00	18.70	7	3,759	0.19%
2020/06/11	11	19.14	0	0.00	18.90	11	3,772	0.29%
2020/06/10	4	19.50	0	0.00	19.40	4	3,726	0.11%
2020/06/09	4	19.51	0	0.00	19.55	4	3,734	0.11%
2020/06/08	23	19.50	1	19.50	19.45	22	3,736	0.59%
2020/06/05	6	19.35	0	0.00	19.45	6	3,713	0.16%
2020/06/04	7	19.40	0	0.00	19.50	7	3,651	0.19%
2020/06/03	1	19.60	3	19.62	19.60	-2	3,617	-0.06%
2020/06/02	1	19.60	1	19.40	19.40	0	3,557	0.00%
2020/06/01	0	0.00	1	19.50	19.35	-1	3,531	-0.03%
2020/05/29	1	19.00	2	19.15	19.00	-1	3,495	-0.03%
2020/05/28	2	19.50	2	19.30	19.20	0	3,475	0.00%
2020/05/27	1	19.40	0	0.00	19.45	1	3,454	0.03%
2020/05/26	7	19.56	5	19.43	19.40	2	3,424	0.06%
2020/05/25	0	0.00	5	19.05	19.00	-5	3,347	-0.15%
2020/05/22	2	19.35	1	19.60	19.00	1	3,304	0.03%
2020/05/21	2	19.28	56	19.34	19.35	-54	3,226	-1.67%
2020/05/20	51	19.45	6.2	19.32	19.20	44.8	3,183	1.41%
2020/05/19	20	19.84	26	19.43	19.90	-6	3,085	-0.19%
2020/05/18	8	18.43	1	18.50	18.50	7	2,803	0.25%
2020/05/15	4	18.05	10	18.05	18.15	-6	2,761	-0.22%
2020/05/14	1	17.70	0	0.00	17.40	1	2,711	0.04%
2020/05/13	5	17.78	3	17.87	18.00	2	2,683	0.07%
2020/05/12	6	18.15	3	18.13	18.05	3	2,663	0.11%
2020/05/11	1	18.50	7	18.43	18.15	-6	2,644	-0.23%
2020/05/08	8	18.67	2	18.65	18.60	6	2,566	0.23%
2020/05/07	5	18.92	0	0.00	19.05	5	2,522	0.20%
2020/05/06	4	19.06	8.7	18.93	18.80	-4.7	2,476	-0.19%
2020/05/05	2	18.15	0	0.00	18.15	2	2,352	0.09%
2020/05/04	3	17.70	0	0.00	17.75	3	2,310	0.13%
2020/04/30	4	18.05	45	18.06	18.20	-41	2,272	-1.80%
2020/04/29	3	17.15	3	17.12	17.15	0	2,190	0.00%
2020/04/28	0	0.00	1	16.55	16.65	-1	2,152	-0.05%
2020/04/27	1	16.45	2	16.60	16.45	-1	2,163	-0.05%
2020/04/21	4	15.79	0	0.00	15.80	4	2,079	0.19%
2020/04/20	3	16.10	3	16.10	16.10	0	2,043	0.00%
2020/04/17	6	16.55	1	16.40	16.40	5	2,008	0.25%
2020/04/16	8	16.53	6	16.65	16.65	2	1,950	0.10%
2020/04/15	2	16.90	0	0.00	16.95	2	1,905	0.10%
2020/04/14	3	16.80	0	0.00	16.90	3	1,892	0.16%
2020/04/13	3	16.87	2	16.60	16.80	1	1,883	0.05%
2020/04/10	1	15.95	6	15.97	16.25	-5	1,913	-0.26%
2020/04/09	2	15.40	0	0.00	15.75	2	1,903	0.11%
2020/04/08	0	0.00	65	14.76	15.35	-65	1,876	-3.46%
2020/04/07	3	14.97	3	14.90	14.90	0	1,837	0.00%
2020/04/06	1	14.65	1	14.40	14.75	0	1,799	0.00%
2020/04/01	1	14.00	0	0.00	14.10	1	1,750	0.06%
2020/03/31	0	0.00	1	13.95	14.15	-1	1,731	-0.06%
2020/03/30	1	13.20	8	13.44	13.90	-7	1,691	-0.41%
2020/03/27	11	13.59	131	13.65	13.50	-120	1,652	-7.26%	大賣/鉅額交易
2020/03/26	5	13.65	1	13.50	13.55	4	1,596	0.25%
2020/03/25	6	13.92	10	14.10	14.00	-4	1,546	-0.26%
2020/03/24	1	12.90	6.5	13.12	13.10	-5.5	1,497	-0.37%
2020/03/23	6	11.90	6	12.32	12.30	0	1,484	0.00%
2020/03/20	5	12.32	0	0.00	12.70	5	1,474	0.34%
2020/03/19	71	11.65	4	11.90	11.65	67	1,406	4.76%
2020/03/18	36	13.22	8	12.95	12.90	28	1,338	2.09%
2020/03/17	55	14.01	0	0.00	14.10	55	1,246	4.41%
2020/03/16	20	15.75	0	0.00	15.50	20	1,173	1.70%
2020/03/13	19	16.19	2	16.10	16.60	17	1,139	1.49%
2020/03/12	3	18.45	2	17.80	17.80	1	1,091	0.09%
2020/03/09	52	18.86	0	0.00	18.80	52	1,052	4.94%
2020/03/06	1	19.60	9	19.84	19.65	-8	1,018	-0.79%
2020/03/05	2	19.65	2	19.68	19.65	0	1,022	0.00%
2020/03/04	3	19.40	0	0.00	19.55	3	1,022	0.29%
2020/03/03	6	19.53	3	19.92	19.60	3	1,019	0.29%
2020/03/02	2	19.33	3	19.33	19.45	-1	1,022	-0.10%
2020/02/27	2	19.50	1	19.50	19.45	1	1,024	0.10%
2020/02/26	0	0.00	2	19.50	19.35	-2	1,023	-0.20%
2020/02/25	1	19.25	1	19.20	19.25	0	1,018	0.00%
2020/02/24	0	0.00	3	19.50	19.35	-3	1,029	-0.29%
2020/02/20	1	19.65	7.3	19.61	19.65	-6.3	1,054	-0.60%
2020/02/19	1	19.35	7	19.21	19.35	-6	1,072	-0.56%
2020/02/18	3.5	18.96	0	0.00	19.00	3.5	1,095	0.32%
2020/02/13	13	19.10	0.4	19.25	19.05	12.6	1,206	1.04%
2020/02/12	1	19.00	6	19.05	19.10	-5	1,250	-0.40%
2020/02/11	2	18.90	0	0.00	19.00	2	1,322	0.15%
2020/02/07	1.2	19.02	0	0.00	19.05	1.2	1,414	0.09%
2020/02/06	1	19.20	13	19.25	19.20	-12	1,447	-0.83%
2020/02/05	1.3	18.68	1	18.90	18.85	0.3	1,483	0.02%
2020/02/04	1	18.90	11	18.68	18.90	-10	1,492	-0.67%
2020/02/03	10	18.43	0	0.00	18.50	10	1,542	0.65%
2020/01/31	7	19.13	0	0.00	19.10	7	1,579	0.44%
2020/01/30	24	19.03	0	0.00	19.10	24	1,656	1.45%
2020/01/20	2	20.80	0	0.00	20.75	2	1,726	0.12%
2020/01/17	2	20.80	0	0.00	20.80	2	1,760	0.11%
2020/01/10	1	21.00	0	0.00	21.05	1	2,073	0.05%
2020/01/08	3	21.67	2	21.70	21.50	1	2,084	0.05%
2020/01/07	1	22.10	5	21.59	21.60	-4	2,084	-0.19%
2020/01/06	47	22.48	3	22.23	22.00	44	2,072	2.12%
2020/01/03	11	21.70	1	21.80	21.80	10	2,007	0.50%
2020/01/02	0	0.00	1	21.20	21.15	-1	1,974	-0.05%
2019/12/27	0.5	21.10	0	0.00	21.10	0.5	1,991	0.03%
2019/12/26	0	0.00	10	21.30	21.20	-10	1,997	-0.50%
2019/12/25	0	0.00	1	21.34	21.30	-1	2,004	-0.05%
2019/12/24	0	0.00	3	21.33	21.25	-3	2,017	-0.15%
2019/12/23	0	0.00	0	21.25	21.25	0	2,028	0.00%
2019/12/20	1	21.20	0	0.00	21.20	1	2,041	0.05%
2019/12/19	1	21.20	1	21.30	21.15	0	2,081	0.00%
2019/12/18	0	0.00	0	21.25	21.30	0	2,137	0.00%
2019/12/17	0	0.00	1	21.20	21.30	-1	2,154	-0.05%
2019/12/16	1	21.10	2	21.05	21.10	-1	2,155	-0.05%
2019/12/13	1	20.90	1	21.10	21.00	0	2,187	0.00%
2019/12/12	1	20.70	3	20.70	20.75	-2	2,205	-0.09%
2019/12/11	5	20.64	0	0.00	20.55	5	2,376	0.21%
2019/12/09	0	0.00	1	20.70	20.75	-1	2,377	-0.04%
2019/12/06	0	0.00	4	20.70	20.65	-4	2,395	-0.17%
2019/12/05	1	20.50	4	20.51	20.45	-3	2,397	-0.13%
2019/12/04	1	20.50	0	0.00	20.35	1	2,435	0.04%
2019/12/03	6	20.58	1	20.80	20.65	5	2,457	0.20%
2019/12/02	3	20.83	0	0.00	20.65	3	2,460	0.12%
2019/11/29	0	0.00	1	21.15	21.15	-1	2,450	-0.04%
2019/11/28	3.6	21.27	2	21.25	21.25	1.6	2,454	0.07%
2019/11/27	3	21.27	2	21.43	21.25	1	2,460	0.04%
2019/11/26	1	21.20	1	21.65	21.65	0	2,445	0.00%
2019/11/25	4.1	21.25	1	21.35	21.20	3.1	2,434	0.13%
2019/11/22	0.1	21.40	0.8	21.40	21.40	-0.7	2,441	-0.03%
2019/11/20	1	21.65	0	0.00	21.70	1	2,457	0.04%
2019/11/19	2	21.53	5	21.57	21.90	-3	2,456	-0.12%
2019/11/18	4	21.25	3	21.30	21.25	1	2,448	0.04%
2019/11/15	6	21.68	1	21.60	21.65	5	2,431	0.21%
2019/11/14	3	21.52	6	21.62	21.50	-3	2,437	-0.12%
2019/11/11	4	22.43	2	22.58	22.40	2	2,440	0.08%
2019/11/08	6	23.44	3	23.40	23.45	3	2,508	0.12%
2019/11/07	1	23.20	3	23.22	23.20	-2	2,443	-0.08%
2019/11/06	0	0.00	6.7	23.00	23.00	-6.7	2,405	-0.28%
2019/11/04	0	0.00	5	22.74	22.85	-5	2,359	-0.21%
2019/10/31	0	0.00	8	22.70	22.50	-8	2,364	-0.34%
2019/10/30	0	0.00	6	22.72	22.60	-6	2,316	-0.26%
2019/10/29	0	0.00	22	22.65	22.75	-22	2,279	-0.97%
2019/10/28	1	22.60	3	22.60	22.60	-2	2,205	-0.09%
2019/10/25	0	0.00	1	22.00	22.00	-1	2,114	-0.05%
2019/10/24	1	21.50	5	21.93	21.95	-4	2,098	-0.19%
2019/10/23	0	0.00	24	21.28	21.75	-24	2,121	-1.13%
2019/10/22	0	0.00	5	21.09	21.20	-5	2,117	-0.24%
2019/10/21	0	0.00	9	20.63	20.70	-9	2,080	-0.43%
2019/10/18	0	0.00	6	19.98	20.15	-6	2,060	-0.29%
2019/10/17	4	19.94	1	19.90	20.00	3	2,059	0.15%
2019/10/16	22	19.20	1	19.45	19.60	21	2,051	1.02%
2019/10/15	4	19.13	0	0.00	19.10	4	2,053	0.19%
2019/10/14	1.9	19.42	0	0.00	19.30	1.9	2,059	0.09%
2019/10/09	0	0.00	0.7	19.50	19.35	-0.7	2,070	-0.03%
2019/10/08	1	19.65	0	0.00	19.65	1	2,080	0.05%
2019/10/04	1	20.10	0	0.00	19.95	1	2,091	0.05%
2019/09/27	5	19.90	0	0.00	19.85	5	2,168	0.23%
2019/09/26	6	20.28	0	0.00	20.05	6	2,171	0.28%
2019/09/25	4	20.23	0	0.00	20.20	4	2,187	0.18%
2019/09/24	3	20.45	1	20.75	20.45	2	2,196	0.09%
2019/09/23	0	0.00	3.1	20.70	20.60	-3.1	2,171	-0.14%
2019/09/20	0	0.00	2	20.10	20.10	-2	2,148	-0.09%
2019/09/19	1	19.90	0	0.00	19.90	1	2,150	0.05%
2019/09/18	2	19.85	1	20.00	19.95	1	2,154	0.05%
2019/09/17	4	20.36	2	20.25	20.20	2	2,132	0.09%
2019/09/16	44	20.63	28.1	20.62	20.40	15.9	2,137	0.74%
2019/09/12	0	0.00	2.1	19.40	19.40	-2.1	2,027	-0.10%
2019/09/11	1	19.30	0	0.00	19.35	1	2,063	0.05%
2019/09/10	2	19.35	0	0.00	19.25	2	2,073	0.10%
2019/09/09	20	19.10	1	19.10	19.10	19	2,087	0.91%
2019/09/06	5	19.25	0	0.00	19.10	5	2,087	0.24%
2019/09/04	0	0.00	0.1	19.40	19.30	-0.1	2,046	0.00%
2019/09/03	1	19.25	0	0.00	19.25	1	2,066	0.05%
2019/08/27	1	19.25	0	0.00	18.90	1	2,079	0.05%
2019/08/22	1	19.10	1	19.15	19.15	0	2,127	0.00%
2019/08/21	1	18.90	0	0.00	18.90	1	2,143	0.05%
2019/08/15	31	17.90	0	0.00	18.05	31	2,118	1.46%
2019/08/14	14	18.67	0	0.00	18.50	14	2,128	0.66%
2019/08/13	11	18.77	4	18.74	18.75	7	2,084	0.34%
2019/08/12	3	20.10	0	0.00	20.05	3	2,056	0.15%
2019/08/08	2	20.30	0	0.00	20.30	2	2,102	0.10%
2019/08/05	62	20.19	1	20.20	20.20	61	2,168	2.81%
2019/08/02	6	20.64	0	0.00	20.60	6	2,156	0.28%
2019/08/01	2	21.20	0	0.00	21.10	2	2,162	0.09%
2019/07/31	4	21.43	0	0.00	21.40	4	2,165	0.18%
2019/07/30	1	21.70	0	0.00	21.70	1	2,166	0.05%
2019/07/29	4	21.80	3	21.75	21.80	1	2,203	0.05%
2019/07/26	1	21.95	0	0.00	21.90	1	2,250	0.04%
2019/07/25	4	21.80	1	22.10	22.15	3	2,239	0.13%
2019/07/24	6	24.20	68	24.20	24.15	-62	2,155	-2.88%
2019/07/23	1	24.25	1	24.25	24.25	0	2,081	0.00%
2019/07/22	1	24.10	6	24.14	24.15	-5	2,039	-0.25%
2019/07/19	1	24.10	2	24.10	24.05	-1	2,015	-0.05%
2019/07/18	1	24.10	2	24.05	24.05	-1	2,024	-0.05%
2019/07/17	4	24.09	1	24.05	24.10	3	2,021	0.15%
2019/07/15	1	24.05	3	24.05	24.10	-2	2,008	-0.10%
2019/07/12	1	23.80	0	0.00	23.90	1	2,007	0.05%
2019/07/11	0	0.00	3	23.70	23.75	-3	2,014	-0.15%
2019/07/09	1	23.45	0	0.00	23.40	1	2,016	0.05%
2019/07/08	5	23.48	0	0.00	23.50	5	2,021	0.25%
2019/07/05	1	23.60	0	0.00	23.55	1	2,024	0.05%
2019/07/04	0	0.00	1	23.70	23.60	-1	2,035	-0.05%
2019/07/03	2	23.45	0	0.00	23.50	2	2,060	0.10%
2019/07/02	0	0.00	4	23.64	23.65	-4	2,086	-0.19%
2019/07/01	1	24.05	0	0.00	23.90	1	2,082	0.05%
2019/06/28	0	0.00	14	23.90	23.90	-14	2,099	-0.67%
2019/06/27	0	0.00	7	23.72	23.85	-7	2,128	-0.33%
2019/06/26	0	0.00	4	23.48	23.45	-4	2,097	-0.19%
2019/06/25	1	23.60	0	0.00	23.50	1	2,095	0.05%
2019/06/24	0	0.00	4	23.62	23.60	-4	2,094	-0.19%
2019/06/21	1	23.60	3	23.58	23.40	-2	2,098	-0.10%
2019/06/20	0	0.00	9	23.43	23.60	-9	2,094	-0.43%
2019/06/19	0	0.00	9	23.23	23.30	-9	2,081	-0.43%
2019/06/18	0	0.00	163	22.86	22.95	-163	2,072	-7.87%	大賣/鉅額交易
2019/06/17	1	23.05	0	0.00	23.00	1	2,080	0.05%
2019/06/14	6	22.78	0	0.00	22.80	6	2,076	0.29%
2019/06/13	1	22.65	3	22.50	22.70	-2	2,124	-0.09%
2019/06/11	0	0.00	9	22.38	22.45	-9	2,349	-0.38%
2019/06/10	3.4	22.00	1	22.15	22.05	2.4	2,381	0.10%
2019/06/06	0	0.00	0.8	21.85	21.85	-0.8	2,431	-0.03%
2019/06/05	0	0.00	1	21.90	21.85	-1	2,512	-0.04%
2019/05/31	1	21.75	21	21.95	22.00	-20	2,682	-0.75%
2019/05/30	0	0.00	20	21.80	21.70	-20	2,653	-0.75%
2019/05/29	2	21.65	0	0.00	21.65	2	2,667	0.07%
2019/05/27	1	21.50	0	0.00	21.50	1	2,630	0.04%
2019/05/24	2	21.20	0	0.00	21.15	2	2,639	0.08%
2019/05/23	0	0.00	30	21.15	21.15	-30	2,677	-1.12%
2019/05/22	2	21.38	0	0.00	21.30	2	2,697	0.07%
2019/05/21	32	21.57	31	21.12	21.55	1	2,709	0.04%
2019/05/20	5	21.07	0	0.00	20.90	5	2,704	0.18%
2019/05/17	38	21.16	9	21.15	21.00	29	2,707	1.07%
2019/05/16	47	21.71	3	21.67	21.70	44	2,681	1.64%
2019/05/15	14	22.17	16	22.15	22.15	-2	2,671	-0.07%
2019/05/10	1	22.85	2	22.75	22.80	-1	2,684	-0.04%
2019/05/09	10	23.15	1	23.23	22.90	9	2,721	0.33%
2019/05/08	8	22.94	0	0.00	23.00	8	2,706	0.30%
2019/05/07	10	23.23	5	23.30	23.20	5	2,711	0.18%
2019/05/06	2	23.35	3	23.27	23.20	-1	2,712	-0.04%
2019/05/03	5	23.25	5	23.21	23.35	0	2,675	0.00%
2019/05/02	0	0.00	1	22.95	22.95	-1	2,615	-0.04%
2019/04/30	0	0.00	0	22.75	22.70	0	2,615	0.00%
2019/04/24	2	23.05	2	23.00	23.05	0	2,729	0.00%
2019/04/19	5	22.75	0	0.00	22.75	5	2,785	0.18%
2019/04/18	6	22.83	1	22.65	22.65	5	2,855	0.18%
2019/04/17	0	0.00	5	22.94	22.95	-5	2,946	-0.17%
2019/04/16	0	0.00	1	22.75	22.70	-1	2,972	-0.03%
2019/04/12	4	22.69	0	0.00	22.60	4	3,009	0.13%
2019/04/11	1	22.80	0	0.00	22.75	1	3,000	0.03%
2019/04/10	7	22.98	0	0.00	23.00	7	2,975	0.24%
2019/04/09	2	23.10	2	23.15	23.10	0	2,947	0.00%
2019/04/08	2	22.88	9	22.87	22.85	-7	2,925	-0.24%
2019/04/03	0	0.00	1	22.65	22.55	-1	2,921	-0.03%
2019/04/02	26	22.36	7.1	22.46	22.35	18.9	2,922	0.65%
2019/04/01	51	22.60	100	22.70	22.50	-49	2,932	-1.67%
2019/03/29	6	22.67	1.1	22.66	22.70	4.9	2,887	0.17%
2019/03/28	23	22.66	0	0.00	22.60	23	2,925	0.79%
2019/03/27	4	22.75	0	0.00	22.75	4	2,922	0.14%
2019/03/26	4	22.80	0	0.00	22.75	4	2,922	0.14%
2019/03/25	11	22.62	0	0.00	22.65	11	2,926	0.38%
2019/03/22	26	22.90	0	0.00	22.85	26	2,923	0.89%
2019/03/21	8	22.85	6	22.80	22.90	2	2,905	0.07%
2019/03/20	4	22.59	4	22.63	22.65	0	2,901	0.00%
2019/03/19	2	22.65	2	22.70	22.65	0	2,917	0.00%
2019/03/18	4	22.60	1	22.75	22.75	3	2,933	0.10%
2019/03/15	70	22.36	58	22.01	22.50	12	2,910	0.41%
2019/03/14	1	22.80	46	22.85	22.80	-45	2,786	-1.61%
2019/03/13	19	22.94	27	22.95	22.95	-8	2,807	-0.28%
2019/03/12	100	23.30	71.1	23.30	23.35	28.9	2,821	1.02%
2019/03/11	8	23.40	0	0.00	23.30	8	2,831	0.28%
2019/03/08	4	23.50	0	0.00	23.75	4	2,846	0.14%
2019/03/07	8	24.15	9	24.02	23.95	-1	2,800	-0.04%
2019/03/06	2	23.80	0	0.00	23.90	2	2,755	0.07%
2019/03/05	0	0.00	2	23.80	23.85	-2	2,759	-0.07%
2019/03/04	3	23.90	17	23.81	23.90	-14	2,754	-0.51%
2019/02/27	0	0.00	2	23.60	23.60	-2	2,745	-0.07%
2019/02/26	9	23.58	10	23.55	23.55	-1	2,748	-0.04%
2019/02/22	1	23.80	9	23.85	23.60	-8	2,735	-0.29%
2019/02/21	3	23.75	4	23.88	23.85	-1	2,714	-0.04%
2019/02/20	0	0.00	20	24.15	23.95	-20	2,713	-0.74%
2019/02/19	1	23.80	27	23.95	23.90	-26	2,691	-0.97%
2019/02/15	50	23.68	1	23.75	23.45	49	2,687	1.82%
2019/02/14	5	24.24	10	24.06	24.25	-5	2,665	-0.19%
2019/02/13	17	23.69	1	23.80	23.85	16	2,635	0.61%
2019/02/12	1	24.10	0	0.00	24.05	1	2,639	0.04%
2019/02/11	7	23.67	0	0.00	23.80	7	2,677	0.26%
2019/01/30	0	0.00	5	23.45	23.50	-5	2,668	-0.19%
2019/01/25	0	0.00	1	22.95	23.05	-1	2,732	-0.04%
2019/01/24	1	22.80	0	0.00	22.80	1	2,734	0.04%
2019/01/21	0	0.00	7	23.28	23.30	-7	2,781	-0.25%
2019/01/17	7	23.10	2	23.40	22.90	5	2,799	0.18%
2019/01/16	1	22.90	3	23.02	23.05	-2	2,797	-0.07%
2019/01/15	0	0.00	2	23.05	22.90	-2	2,831	-0.07%
2019/01/14	5	22.75	4	22.65	22.75	1	2,873	0.03%
2019/01/11	1	22.90	0	0.00	22.55	1	3,031	0.03%
2019/01/10	10	22.95	5	23.10	22.90	5	3,225	0.16%
2019/01/09	2	22.50	39	22.73	22.90	-37	3,218	-1.15%
2019/01/08	2	21.90	6	22.13	22.10	-4	3,152	-0.13%
2019/01/07	0	0.00	3	21.43	21.40	-3	3,122	-0.10%
2019/01/04	13	20.70	1	21.00	21.00	12	3,128	0.38%
2018/12/27	0	0.00	3	22.32	22.00	-3	3,242	-0.09%
2018/12/26	4	22.43	0	0.00	22.00	4	3,249	0.12%
2018/12/25	6	22.21	4	22.74	22.75	2	3,278	0.06%
2018/12/24	2	22.48	10	22.78	22.70	-8	3,336	-0.24%
2018/12/22	13	21.70	2	21.70	21.85	11	3,318	0.33%
2018/12/20	5	21.69	0	0.00	21.70	5	3,373	0.15%
2018/12/19	2	22.10	2	22.08	22.10	0	3,418	0.00%
2018/12/18	20	22.12	5	22.31	22.25	15	3,530	0.42%
2018/12/17	6	22.58	1	22.50	22.50	5	3,612	0.14%
2018/12/14	2	23.03	2	22.80	22.80	0	3,674	0.00%
2018/12/13	28	23.15	1	23.10	23.10	27	3,675	0.73%
2018/12/12	0	0.00	17.1	23.13	23.20	-17.1	3,691	-0.46%
2018/12/11	1	22.80	3	22.97	22.75	-2	3,687	-0.05%
2018/12/10	5	22.45	2	22.55	22.60	3	3,700	0.08%
2018/12/07	4	22.81	4	23.08	23.00	0	3,723	0.00%
2018/12/06	2	22.83	5	22.47	22.30	-3	3,704	-0.08%
2018/12/05	7	22.79	33	23.13	22.75	-26	3,764	-0.69%
2018/12/04	12	23.28	1	23.50	23.10	11	3,865	0.28%
2018/12/03	3	22.55	7	22.41	23.10	-4	3,829	-0.10%
2018/11/30	5	21.32	9	21.33	21.60	-4	3,764	-0.11%
2018/11/29	1	20.75	5	20.78	20.85	-4	3,739	-0.11%
2018/11/28	3	20.40	3	20.45	20.45	0	3,721	0.00%
2018/11/27	2	20.38	3	20.40	20.40	-1	3,726	-0.03%
2018/11/26	1	20.40	1	20.40	20.40	0	3,730	0.00%
2018/11/23	1	20.50	3	20.50	20.30	-2	3,747	-0.05%
2018/11/22	1	20.35	3	20.48	20.45	-2	3,770	-0.05%
2018/11/21	1	19.95	4	20.19	20.25	-3	3,806	-0.08%
2018/11/20	11	20.18	1	20.10	20.10	10	3,818	0.26%
2018/11/19	7	20.37	0	0.00	20.45	7	3,848	0.18%
2018/11/16	3	20.65	0	0.00	20.55	3	3,924	0.08%
2018/11/15	7	20.67	3	20.88	20.85	4	4,041	0.10%
2018/11/14	5	20.71	1	20.60	20.60	4	4,062	0.10%
2018/11/13	4	20.83	3	20.53	21.15	1	4,129	0.02%
2018/11/12	1	20.10	1.1	20.42	20.50	-0.1	4,115	0.00%
2018/11/09	4	20.24	1	20.20	20.20	3	4,142	0.07%
2018/11/08	62	20.71	6	20.60	20.35	56	4,356	1.29%
2018/11/07	4	19.05	6	19.10	19.45	-2	4,453	-0.04%
2018/11/06	0	0.00	3	18.90	19.00	-3	4,447	-0.07%
2018/11/05	6	18.56	1	18.60	18.70	5	4,414	0.11%
2018/11/02	8	18.46	1	18.40	18.40	7	4,370	0.16%
2018/11/01	1	18.35	1	18.60	18.65	0	4,324	0.00%
2018/10/31	3	18.20	1	18.20	18.30	2	4,317	0.05%
2018/10/30	2	17.63	1	17.80	17.85	1	4,298	0.02%
2018/10/29	1	17.55	1	17.80	17.60	0	4,302	0.00%
2018/10/26	0	0.00	1	17.75	17.95	-1	4,286	-0.02%
2018/10/25	5	17.73	9	17.77	17.60	-4	4,287	-0.09%
2018/10/24	2	18.50	2	18.45	18.45	0	4,259	0.00%
2018/10/23	1	18.65	6	18.63	18.80	-5	4,221	-0.12%
2018/10/22	1	18.15	22	18.84	18.90	-21	4,191	-0.50%
2018/10/19	140	18.20	17	18.15	18.15	123	4,177	2.94%	大買/鉅額交易
2018/10/18	4	20.04	2	19.50	19.50	2	4,094	0.05%
2018/10/15	2	22.65	2	22.70	22.70	0	3,797	0.00%
2018/10/12	12	22.42	4	22.49	22.80	8	3,786	0.21%
2018/10/11	14	23.01	14	23.60	22.65	0	3,769	0.00%
2018/10/04	4	25.00	0	25.00	24.90	4	3,642	0.11%
2018/10/02	1	25.70	2	25.85	25.50	-1	3,560	-0.03%
2018/10/01	1	25.40	1	25.50	25.40	0	3,510	0.00%
2018/09/28	0	0.00	10	25.85	25.50	-10	3,500	-0.29%
2018/09/27	3	25.67	1	25.85	25.65	2	3,485	0.06%
2018/09/26	1	25.20	1	25.80	25.65	0	3,468	0.00%
2018/09/25	2	25.53	4	25.30	25.35	-2	3,474	-0.06%
2018/09/21	12	25.44	17	25.02	25.40	-5	3,475	-0.14%
2018/09/20	34	24.60	4	25.15	24.35	30	3,449	0.87%
2018/09/19	2	25.00	0	0.00	24.85	2	3,434	0.06%
2018/09/18	28	24.88	0	0.00	24.85	28	3,456	0.81%
2018/09/17	30	25.40	0	0.00	25.30	30	3,472	0.86%
2018/09/14	0	0.00	35.2	25.35	25.50	-35.2	3,469	-1.01%
2018/09/13	36	25.20	1.1	25.29	25.35	34.9	3,429	1.02%
2018/09/12	5	25.28	4	25.14	25.00	1	3,399	0.03%
2018/09/11	4	25.15	2	25.18	25.25	2	3,361	0.06%
2018/09/10	34	26.33	10	26.63	25.95	24	3,259	0.74%
2018/09/06	1	29.00	0	0.00	28.60	1	3,145	0.03%
2018/09/05	2	29.35	11	29.24	29.30	-9	3,113	-0.29%
2018/09/04	1	29.80	1	29.80	29.70	0	3,096	0.00%
2018/09/03	1	29.90	2	29.65	29.65	-1	3,118	-0.03%
2018/08/31	1	30.10	61	30.01	30.05	-60	3,179	-1.89%
2018/08/30	5	29.87	4	30.06	29.80	1	3,206	0.03%
2018/08/29	2	30.08	27	30.09	29.95	-25	3,214	-0.78%
2018/08/28	13	30.17	3	30.12	30.05	10	3,238	0.31%
2018/08/27	9	30.42	1	30.15	30.15	8	3,258	0.25%
2018/08/24	4	30.06	2	30.23	30.30	2	3,252	0.06%
2018/08/23	10	30.33	4	30.16	30.15	6	3,265	0.18%
2018/08/22	1	30.60	7	31.00	31.00	-6	3,181	-0.19%
2018/08/21	4	30.50	7	30.32	30.40	-3	3,095	-0.10%
2018/08/20	9	30.77	5	30.89	30.40	4	3,098	0.13%
2018/08/17	1	30.30	1	30.15	30.15	0	3,059	0.00%
2018/08/16	12	30.28	3	30.27	30.35	9	3,104	0.29%
2018/08/15	10	30.69	15	30.75	30.75	-5	3,149	-0.16%
2018/08/14	3	29.33	3	29.02	30.00	0	2,956	0.00%
2018/08/09	2	28.95	0	0.00	28.85	2	3,040	0.07%
2018/08/08	0	0.00	31	29.00	29.05	-31	3,176	-0.98%
2018/08/06	30	28.83	0	0.00	28.90	30	3,341	0.90%
2018/08/03	20	28.72	22	29.29	28.90	-2	3,377	-0.06%
2018/07/27	0	0.00	2	28.60	28.35	-2	3,525	-0.06%
2018/07/26	5	28.26	0	0.00	28.35	5	3,529	0.14%
2018/07/25	2	30.28	12	30.21	30.40	-10	3,494	-0.29%
2018/07/20	3	29.50	0	0.00	29.55	3	3,518	0.09%
2018/07/17	1	29.20	1	29.40	29.25	0	3,613	0.00%
2018/07/16	4	29.55	5	29.60	29.55	-1	3,666	-0.03%
2018/07/11	2	29.65	1	29.60	29.60	1	3,933	0.03%
2018/07/03	1	29.85	0	0.00	29.85	1	4,406	0.02%
2018/07/02	0	0.00	2	30.78	30.80	-2	4,364	-0.05%
2018/06/29	0	0.00	10	30.15	30.30	-10	4,270	-0.23%
2018/06/28	11	29.87	1	29.80	29.60	10	4,308	0.23%
2018/06/22	2	29.25	0	0.00	29.10	2	4,404	0.05%
2018/06/20	1	29.40	0	0.00	29.35	1	4,515	0.02%
2018/06/15	3	29.45	0	0.00	30.00	3	4,706	0.06%
2018/06/13	2	30.05	0	0.00	29.95	2	4,872	0.04%
2018/06/12	7	29.99	2	29.98	30.00	5	5,081	0.10%
2018/06/11	1	30.00	4	30.10	30.00	-3	5,111	-0.06%
2018/06/08	20	30.30	1	30.50	30.20	19	5,137	0.37%
2018/06/06	3	29.97	0	0.00	29.95	3	5,174	0.06%
2018/06/05	1	29.90	0	0.00	29.90	1	5,233	0.02%
2018/06/04	1	30.05	0	0.00	30.00	1	5,229	0.02%
2018/05/31	3	30.05	1	30.00	29.85	2	5,260	0.04%
2018/05/29	2	30.25	0	0.00	30.20	2	5,338	0.04%
2018/05/25	10	30.35	0	0.00	30.50	10	5,387	0.19%
2018/05/24	0	0.00	30	30.80	30.80	-30	5,368	-0.56%
2018/05/23	1	31.75	2	31.95	31.40	-1	5,350	-0.02%
2018/05/22	121	31.99	0	0.00	31.85	121	5,329	2.27%	大買/鉅額交易
2018/05/21	4	32.68	3	32.57	32.10	1	5,368	0.02%
2018/05/18	7	31.96	5	32.35	32.20	2	5,286	0.04%
2018/05/16	1	30.80	14	31.27	31.60	-13	5,245	-0.25%
2018/05/15	30	30.41	0	0.00	30.15	30	5,151	0.58%
2018/05/10	1	30.30	0	0.00	30.50	1	5,108	0.02%
2018/05/09	9	31.02	4	30.70	30.30	5	5,070	0.10%
2018/05/08	0	0.00	1	31.85	32.15	-1	4,960	-0.02%
2018/05/07	2	32.10	1	32.05	32.05	1	5,050	0.02%
2018/05/04	2	31.53	1	31.70	31.60	1	5,285	0.02%
2018/05/02	5	31.77	0	0.00	31.70	5	5,422	0.09%
2018/04/30	2	31.80	0	0.00	31.95	2	5,423	0.04%
2018/04/27	2	32.03	0	0.00	32.20	2	5,429	0.04%
2018/04/24	0	0.00	10	32.15	32.15	-10	5,465	-0.18%
2018/04/23	2	32.78	5	33.30	32.70	-3	5,464	-0.05%
2018/04/19	1	34.05	1	34.20	33.90	0	5,523	0.00%
2018/04/18	0	0.00	11	34.15	34.20	-11	5,693	-0.19%
2018/04/17	0	0.00	1	33.40	33.20	-1	5,704	-0.02%
2018/04/16	11	34.02	1	34.10	33.95	10	5,726	0.17%
2018/04/13	5	32.95	5	33.20	33.20	0	5,722	0.00%
2018/04/12	1	32.80	1.2	33.16	33.15	-0.2	5,683	0.00%
2018/04/11	2	33.00	2	32.80	32.40	0	5,689	0.00%
2018/04/10	0	0.00	1	33.10	33.10	-1	5,668	-0.02%
2018/04/09	2	33.20	4	33.00	32.70	-2	5,656	-0.04%
2018/04/02	0	0.00	4	32.43	32.40	-4	5,906	-0.07%
2018/03/31	2	32.70	1	32.60	32.50	1	6,027	0.02%
2018/03/30	0	0.00	2	31.45	31.50	-2	6,321	-0.03%
2018/03/29	8	31.19	0	0.00	31.10	8	6,503	0.12%
2018/03/28	2	31.80	0	0.00	32.00	2	6,607	0.03%
2018/03/23	17	31.63	9	31.85	31.65	8	7,068	0.11%
2018/03/22	14	32.37	13	32.27	32.20	1	7,058	0.01%
2018/03/21	4	32.83	0	0.00	32.75	4	7,017	0.06%
2018/03/20	6	33.03	7	32.57	33.50	-1	6,894	-0.01%
2018/03/19	11	33.19	3	33.72	32.70	8	6,828	0.12%
2018/03/16	1	33.10	14	33.02	33.70	-13	6,707	-0.19%
2018/03/15	12	31.62	1	31.60	31.60	11	6,527	0.17%
2018/03/14	6	32.02	2	31.85	31.85	4	6,512	0.06%
2018/03/13	2	32.43	2	32.40	32.40	0	6,521	0.00%
2018/03/12	1	32.20	3	32.70	32.75	-2	6,511	-0.03%
2018/03/09	0	0.00	2	32.40	32.40	-2	6,496	-0.03%
2018/03/08	1	31.50	0	0.00	31.60	1	6,563	0.02%
2018/03/07	2	31.75	0	0.00	31.75	2	6,584	0.03%
2018/03/05	0	0.00	2	32.75	32.00	-2	6,596	-0.03%
2018/03/02	1	33.60	0	0.00	32.70	1	6,559	0.02%
2018/03/01	0	0.00	1	34.00	34.00	-1	6,529	-0.02%
2018/02/27	2	33.80	1	33.85	33.40	1	6,471	0.02%
2018/02/23	1	32.95	1	32.90	32.90	0	6,472	0.00%
2018/02/22	2	32.93	10	33.60	32.75	-8	6,489	-0.12%
2018/02/21	0	0.00	7	33.60	34.00	-7	6,570	-0.11%
2018/02/12	1	31.45	12	31.51	31.60	-11	6,738	-0.16%
2018/02/09	10	31.13	10	31.05	30.85	0	6,932	0.00%
2018/02/08	1	30.75	2	31.55	32.05	-1	6,939	-0.01%
2018/02/07	4	31.88	1	32.15	31.05	3	6,913	0.04%
2018/02/06	2	30.53	1	31.35	31.40	1	7,059	0.01%
2018/02/02	1	33.50	0	0.00	33.20	1	7,238	0.01%
2018/01/31	1	33.05	13	32.72	33.65	-12	7,278	-0.16%
2018/01/30	42	34.29	1	35.05	33.65	41	7,274	0.56%
2018/01/29	4	34.86	70	34.97	35.55	-66	7,250	-0.91%
2018/01/26	5	33.47	9	33.22	33.85	-4	7,042	-0.06%
2018/01/25	5	32.93	4	33.18	32.85	1	7,033	0.01%
2018/01/24	0	0.00	4	32.49	32.45	-4	6,988	-0.06%
2018/01/23	1	32.30	4	32.28	32.10	-3	7,029	-0.04%
2018/01/22	0	0.00	7	32.21	32.70	-7	7,014	-0.10%
2018/01/19	1	32.40	29	32.58	32.20	-28	7,063	-0.40%
2018/01/18	11	32.28	0	0.00	32.40	11	7,059	0.16%
2018/01/17	5	32.50	0	0.00	32.65	5	7,034	0.07%
2018/01/16	2	33.55	1	34.00	33.10	1	7,009	0.01%
2018/01/15	43	34.13	5	33.55	33.60	38	6,962	0.55%
2018/01/12	30	33.96	60	34.00	33.80	-30	6,929	-0.43%
2018/01/11	1	32.05	3	32.93	32.70	-2	6,666	-0.03%
2018/01/10	4	32.36	2	32.33	32.00	2	6,592	0.03%
2018/01/09	8	32.49	8	32.72	32.20	0	6,553	0.00%
2018/01/08	2	31.90	5	31.91	31.95	-3	6,467	-0.05%
2018/01/05	4	32.19	2	32.05	32.05	2	6,482	0.03%
2018/01/04	17	32.75	13	32.23	32.05	4	6,452	0.06%
2018/01/03	4	32.56	5	32.60	32.75	-1	6,421	-0.02%
2018/01/02	9	32.46	9	32.76	32.95	0	6,383	0.00%