華夏 (1305)-群益金鼎-民權券商分點個股進出

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
17.90
漲跌
▼0.15
漲幅
-0.83%
成交量
753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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/04/25	3	18.00	0	0.00	17.90	3	1,261	0.24%
2024/04/24	0	18.25	0	0.00	18.05	0	1,262	0.00%
2024/04/23	2	18.05	0	0.00	18.05	2	1,274	0.16%
2024/04/22	0	18.20	0	0.00	18.20	0	1,288	0.00%
2024/04/19	3.1	18.02	1	18.40	17.95	2.1	1,264	0.17%
2024/04/18	1	18.05	0	0.00	18.15	1	1,235	0.08%
2024/04/16	0	18.70	0	0.00	18.20	0	1,225	0.00%
2024/04/15	12	18.78	6	19.06	18.75	6	1,211	0.50%
2024/04/12	0	18.68	0	0.00	18.60	0	1,190	0.00%
2024/04/11	0	18.81	0	0.00	18.80	0	1,182	0.00%
2024/04/09	0	18.85	0	0.00	19.00	0	1,161	0.00%
2024/04/03	0	18.75	3	18.55	18.55	-3	1,122	-0.27%
2024/04/02	2.5	18.86	0	0.00	18.85	2.5	1,115	0.22%
2024/04/01	0.5	18.70	1	18.45	18.75	-0.5	1,080	-0.05%
2024/03/29	0	18.40	0	0.00	18.20	0	1,054	0.00%
2024/03/28	0	18.28	0	0.00	18.10	0	1,057	0.00%
2024/03/27	0	18.25	0	0.00	18.15	0	1,077	0.00%
2024/03/26	0	18.32	0	0.00	18.15	0	1,079	0.00%
2024/03/25	1	18.05	1	18.20	18.20	0	1,072	0.00%
2024/03/22	0	18.40	0	0.00	18.25	0	1,077	0.00%
2024/03/21	0	18.33	1	18.45	18.35	-1	1,128	-0.09%
2024/03/20	2	18.15	1	18.15	18.15	1	1,135	0.09%
2024/03/19	0	18.52	0	0.00	18.45	0	1,113	0.00%
2024/03/18	0	18.49	0	0.00	18.35	0	1,098	0.00%
2024/03/15	0	18.82	0	0.00	18.70	0	1,080	0.00%
2024/03/14	1	19.06	0	0.00	19.05	1	1,057	0.10%
2024/03/13	0.1	19.25	0	0.00	19.05	0.1	1,056	0.01%
2024/03/12	0	19.42	0	0.00	19.35	0	1,047	0.00%
2024/03/11	2	19.15	2	19.45	19.20	0	1,066	0.00%
2024/03/08	4	19.16	50	19.18	19.15	-46	1,071	-4.29%
2024/03/07	1	19.25	25	19.39	19.25	-24	1,088	-2.21%
2024/03/06	3	19.52	0	0.00	19.45	3	1,069	0.28%
2024/03/05	3	19.82	0	0.00	19.80	3	1,038	0.29%
2024/03/04	5	19.95	0	0.00	19.90	5	1,034	0.48%
2024/03/01	9	20.15	0	0.00	20.10	9	1,021	0.88%
2024/02/29	6	20.30	0	0.00	20.35	6	1,024	0.59%
2024/02/27	6	20.34	0	0.00	20.30	6	1,018	0.59%
2024/02/26	5	20.50	0	0.00	20.50	5	1,010	0.49%
2024/02/23	8	20.53	0	0.00	20.50	8	1,015	0.79%
2024/02/22	5	20.85	0	0.00	20.80	5	1,015	0.49%
2024/02/21	5	20.90	0	0.00	20.85	5	1,021	0.49%
2024/02/20	1	20.85	0	0.00	21.05	1	1,038	0.10%
2024/02/19	11	21.15	7	21.06	21.20	4	1,079	0.37%
2024/02/16	0	20.45	0	0.00	20.65	0	1,102	0.00%
2024/02/15	2	20.33	0	0.00	20.35	2	1,102	0.18%
2024/02/05	1	20.40	0	0.00	20.35	1	1,108	0.09%
2024/02/02	4	20.50	0	0.00	20.50	4	1,108	0.36%
2024/02/01	0	0.00	1	20.90	20.75	-1	1,129	-0.09%
2024/01/30	0	20.85	0	0.00	20.50	0	1,161	0.00%
2024/01/29	1	20.85	0	0.00	20.85	1	1,189	0.08%
2024/01/26	0	20.85	2	20.80	20.80	-2	1,196	-0.17%
2024/01/24	0	20.85	8	20.75	20.55	-8	1,226	-0.65%
2024/01/23	10	20.34	0	0.00	20.30	10	1,235	0.81%
2024/01/19	0	20.26	0	0.00	20.25	0	1,237	0.00%
2024/01/17	3	20.22	0	0.00	20.25	3	1,247	0.24%
2024/01/16	4.3	21.01	0	0.00	20.85	4.3	1,241	0.34%
2024/01/15	2	21.43	0	0.00	21.40	2	1,241	0.16%
2024/01/12	0	0.00	3	21.75	21.65	-3	1,274	-0.24%
2024/01/11	4	21.51	0	0.00	21.55	4	1,383	0.29%
2024/01/10	2	21.68	1	21.65	21.65	1	1,482	0.07%
2024/01/09	0	22.24	0	0.00	21.90	0	1,501	0.00%
2024/01/08	0	22.30	0	0.00	22.25	0	1,517	0.00%
2024/01/05	6	22.20	0	0.00	22.20	6	1,526	0.39%
2024/01/04	9	22.26	1	22.25	22.25	8	1,541	0.52%
2024/01/03	2	22.50	0	0.00	22.35	2	1,599	0.13%
2024/01/02	4	22.26	40.3	22.28	22.45	-36.2	1,603	-2.26%
2023/12/29	10	22.30	0	0.00	22.30	10	1,600	0.63%
2023/12/28	2	22.43	40	22.40	22.45	-38	1,612	-2.36%
2023/12/26	38	22.60	0	0.00	22.60	38	1,648	2.31%
2023/12/25	14.1	22.31	31	22.29	22.25	-16.9	1,661	-1.02%
2023/12/22	18	22.74	0	0.00	22.60	18	1,677	1.07%
2023/12/20	54	23.51	1	23.45	23.35	53	1,686	3.14%
2023/12/19	1	23.00	0	0.00	23.00	1	1,681	0.06%
2023/12/18	0	0.00	1.2	23.40	23.60	-1.2	1,683	-0.07%
2023/12/15	0	0.00	3	23.15	23.05	-3	1,646	-0.18%
2023/12/12	0	22.70	0	0.00	22.55	0	1,740	0.00%
2023/12/11	3	22.72	0	0.00	22.70	3	1,792	0.17%
2023/12/07	0	22.95	0	0.00	22.70	0	1,974	0.00%
2023/12/06	3	23.03	0	0.00	23.00	3	2,049	0.15%
2023/12/05	0	23.55	0	0.00	23.20	0	2,165	0.00%
2023/12/01	1	23.40	0	0.00	23.40	1	2,152	0.05%
2023/11/30	0	23.30	0	23.35	23.35	0	2,180	0.00%
2023/11/29	0	23.45	0	23.31	23.40	0	2,246	0.00%
2023/11/28	0	23.50	0	0.00	23.45	0	2,256	0.00%
2023/11/27	0	0.00	0	23.50	23.25	0	2,268	0.00%
2023/11/24	0	23.40	0	0.00	23.45	0	2,273	0.00%
2023/11/23	0	23.35	0	0.00	23.30	0	2,276	0.00%
2023/11/22	0	0.00	1	23.40	23.25	-1	2,283	-0.04%
2023/11/21	0	0.00	0.1	23.46	23.40	-0.1	2,282	0.00%
2023/11/20	0	23.35	0	23.40	23.50	0	2,281	0.00%
2023/11/17	0	23.36	0	23.50	23.40	0	2,294	0.00%
2023/11/16	0.1	23.45	4	23.49	23.35	-4	2,293	-0.17%
2023/11/15	0	22.85	21	22.65	22.90	-21	2,262	-0.93%
2023/11/14	1	21.80	0	0.00	22.10	1	2,257	0.04%
2023/11/09	0	0.00	5	22.77	22.75	-5	2,368	-0.21%
2023/11/08	0	0.00	3	22.45	22.65	-3	2,406	-0.12%
2023/11/07	1	22.30	1	22.55	22.25	0	2,426	0.00%
2023/11/03	3	22.25	0	0.00	22.25	3	2,481	0.12%
2023/11/02	0	21.90	0	0.00	22.25	0	2,553	0.00%
2023/10/31	1	21.80	0	0.00	21.35	1	2,717	0.04%
2023/10/30	0	21.90	0	0.00	21.70	0	2,985	0.00%
2023/10/27	0	0.00	1	21.90	21.85	-1	3,052	-0.03%
2023/10/26	0	21.85	0	0.00	21.75	0	3,193	0.00%
2023/10/23	0	0.00	1	21.55	21.55	-1	3,386	-0.03%
2023/10/20	0	21.85	0	0.00	21.70	0	3,400	0.00%
2023/10/19	20	22.34	4	22.60	22.10	16	3,411	0.47%
2023/10/18	4	23.05	0	0.00	23.55	4	3,345	0.12%
2023/10/17	2	23.05	0	0.00	23.05	2	3,277	0.06%
2023/10/16	1	23.25	3	23.25	23.50	-2	3,300	-0.06%
2023/10/12	3	23.00	0	0.00	23.00	3	3,341	0.09%
2023/10/11	14	23.09	0	0.00	22.80	14	3,340	0.42%
2023/10/06	1	23.70	0	0.00	23.75	1	3,291	0.03%
2023/10/05	0	23.55	0	0.00	23.60	0	3,291	0.00%
2023/10/04	0	23.65	0	0.00	23.40	0	3,293	0.00%
2023/10/03	1	24.05	0	0.00	23.95	1	3,283	0.03%
2023/10/02	8	24.45	0	0.00	24.45	8	3,272	0.24%
2023/09/28	0	24.90	0.1	25.15	24.90	0	3,266	0.00%
2023/09/27	0	24.20	0	0.00	24.40	0	3,250	0.00%
2023/09/26	1	24.45	0	0.00	24.45	1	3,213	0.03%
2023/09/20	0	0.00	1	26.30	26.10	-1	3,145	-0.03%
2023/09/18	0	25.87	0	26.20	26.15	0	3,080	0.00%
2023/09/14	0.6	26.25	0	0.00	26.50	0.6	3,019	0.02%
2023/09/13	0.2	26.45	11	26.69	26.45	-10.8	2,970	-0.37%
2023/09/12	1	25.99	0	0.00	25.60	1	2,858	0.04%
2023/09/11	0.3	25.75	1	26.05	25.70	-0.8	2,803	-0.03%
2023/09/08	1	26.15	12	26.10	26.25	-11	2,718	-0.40%
2023/09/07	2	25.08	0	25.00	24.90	2	2,585	0.08%
2023/09/06	0	24.85	1	25.05	24.75	-1	2,575	-0.04%
2023/09/05	0	25.55	2	25.25	25.00	-2	2,556	-0.08%
2023/09/04	2	25.20	0.2	25.10	25.45	1.8	2,531	0.07%
2023/08/31	0	23.93	1.1	23.95	24.15	-1.1	2,478	-0.04%
2023/08/30	1	23.70	0	0.00	23.85	1	2,469	0.04%
2023/08/25	0	23.15	0	0.00	23.10	0	2,467	0.00%
2023/08/24	1	23.20	0	0.00	23.05	1	2,464	0.04%
2023/08/23	0.1	23.05	0	0.00	23.05	0.1	2,480	0.00%
2023/08/22	0	23.45	1	23.10	23.00	-1	2,469	-0.04%
2023/08/21	0	23.51	0	0.00	23.50	0	2,467	0.00%
2023/08/18	0	0.00	1	24.05	23.80	-1	2,462	-0.04%
2023/08/17	2	23.05	1	22.95	23.35	1	2,440	0.04%
2023/08/16	1	23.81	25	23.55	23.50	-24	2,406	-1.00%
2023/08/14	1	24.60	0	0.00	24.30	1	2,330	0.04%
2023/08/11	0	25.47	1	25.55	25.50	-1	2,293	-0.04%
2023/08/10	0	25.70	0	25.70	25.65	0	2,277	0.00%
2023/08/09	0	25.85	0	0.00	25.70	0	2,243	0.00%
2023/08/08	10	25.74	0	25.91	25.65	10	2,190	0.45%
2023/08/07	15	25.55	1	25.60	25.80	14	2,127	0.66%
2023/08/04	2.1	25.20	0	0.00	25.40	2.1	2,050	0.10%
2023/08/02	43	26.17	89	25.77	25.55	-46	1,954	-2.35%
2023/07/31	0	0.00	6	24.05	24.30	-6	1,636	-0.37%
2023/07/28	55	23.44	0.1	23.62	23.25	55	1,510	3.64%
2023/07/27	0	22.66	5.2	22.60	22.85	-5.1	1,440	-0.36%
2023/07/26	0	0.00	1	22.35	22.25	-1	1,382	-0.07%
2023/07/25	2.1	21.89	2	22.13	22.10	0.1	1,344	0.01%
2023/07/24	4.1	22.15	0	0.00	22.00	4.1	1,306	0.31%
2023/07/21	8	22.56	1	22.46	22.45	7	1,266	0.55%
2023/07/20	0	22.86	30.1	23.10	22.85	-30.1	1,236	-2.44%
2023/07/19	2	22.63	2	22.83	22.85	0	1,201	0.00%
2023/07/18	31	22.98	4	23.00	22.95	27	1,173	2.30%
2023/07/17	0	22.29	0	0.00	22.55	0	1,139	0.00%
2023/07/14	0	22.54	0	0.00	22.35	0	1,135	0.00%
2023/07/13	1	22.40	0	0.00	22.45	1	1,133	0.09%
2023/07/12	0	22.70	32	22.50	22.40	-32	1,136	-2.81%
2023/07/11	3	22.67	0	0.00	22.65	3	1,139	0.26%
2023/07/10	0	22.95	0	0.00	22.70	0	1,145	0.00%
2023/07/07	0	0.00	71	22.77	22.85	-71	1,147	-6.19%
2023/07/06	2	23.20	0	0.00	23.00	2	1,151	0.18%
2023/07/05	0	0.00	0.1	23.70	23.55	-0.1	1,142	-0.01%
2023/07/03	0	0.00	1	23.65	23.65	-1	1,194	-0.08%
2023/06/30	0	23.44	0	0.00	23.40	0	1,201	0.00%
2023/06/29	10	23.53	0	0.00	23.55	10	1,213	0.82%
2023/06/28	4.3	23.30	0	0.00	23.35	4.3	1,218	0.35%
2023/06/27	2	23.50	25	23.50	23.50	-23	1,224	-1.88%
2023/06/20	0.3	24.10	0	0.00	24.00	0.3	1,242	0.02%
2023/06/19	5	24.35	0	0.00	24.20	5	1,273	0.39%
2023/06/16	7	24.40	0	0.00	24.25	7	1,303	0.54%
2023/06/15	2	23.90	1	23.90	23.95	1	1,324	0.08%
2023/06/09	0	24.10	0	0.00	24.20	0	1,585	0.00%
2023/06/06	0	24.50	0	0.00	24.30	0	1,717	0.00%
2023/06/05	8	24.20	0	0.00	24.30	8	1,732	0.46%
2023/06/02	10	23.80	0	0.00	23.75	10	1,752	0.57%
2023/05/29	0	0.00	15	23.90	23.85	-15	1,983	-0.76%
2023/05/25	40	24.58	0	0.00	24.20	40	2,005	1.99%
2023/05/22	11	24.45	0	0.00	24.45	11	2,039	0.54%
2023/05/18	5	23.95	0	0.00	23.95	5	2,045	0.24%
2023/05/17	4	23.95	2	24.00	24.15	2	2,044	0.10%
2023/05/16	18	23.75	0	0.00	23.65	18	2,050	0.88%
2023/05/15	1	23.25	0	0.00	23.20	1	2,041	0.05%
2023/05/12	0	0.00	6	23.35	23.50	-6	2,076	-0.29%
2023/05/11	0	0.00	6	23.35	23.30	-6	2,091	-0.29%
2023/05/09	0	0.00	15	23.45	23.75	-15	2,107	-0.71%
2023/05/08	0	0.00	1	24.00	23.95	-1	2,154	-0.05%
2023/05/05	4	24.31	0	0.00	24.15	4	2,296	0.17%
2023/05/04	5	24.50	1	24.10	24.60	4	2,351	0.17%
2023/05/03	3	24.35	0	0.00	24.05	3	2,434	0.12%
2023/04/26	2	24.75	0	0.00	25.00	2	2,633	0.08%
2023/04/24	1	25.40	16	25.20	25.35	-15	2,745	-0.55%
2023/04/20	0	0.00	50	25.55	25.55	-50	3,105	-1.61%
2023/04/19	0	0.00	20	26.22	26.15	-20	3,129	-0.64%
2023/04/17	0	0.00	5	27.05	27.05	-5	3,202	-0.16%
2023/04/14	0	0.00	1	27.00	27.00	-1	3,221	-0.03%
2023/04/12	0	0.00	1	26.95	26.95	-1	3,314	-0.03%
2023/04/11	0	0.00	1	26.80	26.70	-1	3,356	-0.03%
2023/04/10	11	27.04	1	27.00	27.00	10	3,443	0.29%
2023/04/07	26	27.05	0.1	27.00	27.05	25.9	3,535	0.73%
2023/04/06	20	26.75	0	0.00	26.70	20	3,604	0.55%
2023/03/31	0.1	26.20	2	26.35	26.30	-1.9	3,870	-0.05%
2023/03/29	0	26.25	0	0.00	26.10	0	4,084	0.00%
2023/03/28	1	25.95	1	25.85	25.90	0	4,171	0.00%
2023/03/24	0	26.30	0	0.00	26.35	0	4,311	0.00%
2023/03/23	1	26.45	7	26.52	26.45	-6	4,464	-0.13%
2023/03/22	1	26.26	1	26.20	26.15	0	4,585	0.00%
2023/03/21	4	26.83	2	26.90	26.30	2	4,736	0.04%
2023/03/20	1	26.80	11	27.22	27.10	-10	5,044	-0.20%
2023/03/17	1	26.75	0	0.00	26.75	1	5,337	0.02%
2023/03/16	1	25.30	11	25.41	25.60	-10	5,254	-0.19%
2023/03/15	1	26.05	3	25.80	25.75	-2	5,224	-0.04%
2023/03/14	1	25.30	7	25.26	26.20	-6	5,205	-0.12%
2023/03/13	2	26.10	25	26.07	26.00	-23	5,115	-0.45%
2023/03/10	3	27.07	5	27.02	26.70	-2	5,051	-0.04%
2023/03/09	8	27.71	0	0.00	27.55	8	5,047	0.16%
2023/03/07	4	28.31	1	28.50	28.35	3	5,078	0.06%
2023/03/06	1	28.20	1	28.85	28.20	0	5,067	0.00%
2023/03/02	1	28.50	0	0.00	27.55	1	4,946	0.02%
2023/03/01	1	27.65	6	28.40	27.70	-5	4,870	-0.10%
2023/02/24	1	28.45	1	28.55	28.55	0	4,828	0.00%
2023/02/23	1	28.30	0	0.00	28.25	1	4,801	0.02%
2023/02/22	10	28.49	0	0.00	28.45	10	4,803	0.21%
2023/02/21	1	28.20	0	0.00	28.15	1	4,793	0.02%
2023/02/17	0	0.00	1	27.70	27.70	-1	4,799	-0.02%
2023/02/16	7	27.84	0	0.00	27.75	7	4,821	0.15%
2023/02/15	1	27.50	0	0.00	27.70	1	4,815	0.02%
2023/02/14	10	27.90	2	27.85	27.90	8	4,801	0.17%
2023/02/13	12	26.94	0	0.00	27.35	12	4,788	0.25%
2023/02/10	1	26.75	0	0.00	26.70	1	4,791	0.02%
2023/02/09	2	27.33	0	0.00	27.20	2	4,769	0.04%
2023/02/06	1	27.60	0	0.00	27.45	1	4,745	0.02%
2023/02/03	2	27.50	0	0.00	27.20	2	4,696	0.04%
2023/02/02	2	28.60	0	0.00	28.35	2	4,543	0.04%
2023/02/01	6	29.20	1	29.05	29.20	5	4,474	0.11%
2023/01/31	3	28.22	1	28.15	28.15	2	4,374	0.05%
2023/01/30	2	28.60	0	0.00	28.70	2	4,323	0.05%
2023/01/17	26	28.63	6	28.48	29.10	20	4,240	0.47%
2023/01/16	4	27.90	0	0.00	27.90	4	4,160	0.10%
2023/01/13	7	28.08	0	0.00	28.05	7	4,131	0.17%
2023/01/12	38	28.22	0	0.00	28.40	38	4,116	0.92%
2023/01/11	1	28.15	2	28.08	28.30	-1	4,036	-0.02%
2023/01/10	3	27.84	4	28.00	28.00	-1	3,929	-0.03%
2023/01/06	1	25.95	7	26.38	26.50	-6	3,617	-0.17%
2023/01/05	3	26.35	30	26.35	25.80	-27	3,595	-0.75%
2023/01/04	0	0.00	35	26.53	26.75	-35	3,532	-0.99%
2023/01/03	23	27.07	0.1	26.80	26.70	22.9	3,506	0.65%
2022/12/30	10	26.58	1	26.50	26.40	9	3,446	0.26%
2022/12/28	15	26.65	2	27.00	27.10	13	3,335	0.39%
2022/12/27	0	0.00	70	26.76	26.55	-70	3,238	-2.16%
2022/12/26	4	26.35	0	0.00	26.90	4	3,138	0.13%
2022/12/23	25.1	26.78	1	26.90	26.50	24.1	3,055	0.79%
2022/12/22	61	25.36	35	25.68	26.20	26	2,820	0.92%
2022/12/21	30	23.97	0	0.00	24.05	30	2,646	1.13%
2022/12/20	2	23.78	2	24.25	23.45	0	2,635	0.00%
2022/12/19	1	24.65	2	24.60	24.40	-1	2,562	-0.04%
2022/12/16	14	25.68	13	25.65	25.25	1	2,508	0.04%
2022/12/15	4	25.65	0	0.00	25.80	4	2,413	0.17%
2022/12/14	9	25.32	10	25.15	25.35	-1	2,253	-0.04%
2022/12/13	11	25.84	17.5	25.48	25.90	-6.5	2,115	-0.31%
2022/12/12	15	24.73	24.4	24.75	25.60	-9.4	1,944	-0.49%
2022/12/09	7	24.28	12	24.27	24.35	-5	1,596	-0.31%
2022/12/08	1	21.85	0	0.00	22.15	1	1,270	0.08%
2022/12/07	2	21.55	0	0.00	21.50	2	1,260	0.16%
2022/12/06	1.1	22.00	0	0.00	21.70	1.1	1,258	0.09%
2022/12/05	0	0.00	6	22.35	22.45	-6	1,245	-0.48%
2022/12/02	1	22.25	1	22.20	22.30	0	1,245	0.00%
2022/12/01	6	22.13	0	0.00	22.10	6	1,228	0.49%
2022/11/30	1.1	22.65	1	22.60	22.35	0.1	1,197	0.01%
2022/11/25	0	0.00	3	21.20	21.05	-3	1,117	-0.27%
2022/11/24	0	0.00	10	21.00	20.95	-10	1,107	-0.90%
2022/11/22	1	20.30	0	0.00	20.60	1	1,122	0.09%
2022/11/21	2	20.45	0	0.00	20.40	2	1,127	0.18%
2022/11/17	0	0.00	0	20.95	21.15	0	1,134	0.00%
2022/11/16	0	20.80	0	0.00	20.30	0	1,118	0.00%
2022/11/15	0	0.00	1	21.05	21.05	-1	1,105	-0.09%
2022/11/14	0	0.00	1	20.75	20.85	-1	1,094	-0.09%
2022/11/11	2	20.20	0	0.00	20.20	2	1,069	0.19%
2022/11/09	1	20.20	0	0.00	20.45	1	1,079	0.09%
2022/11/07	0	0.00	0	20.00	20.05	0	1,075	0.00%
2022/11/04	0	19.40	0	0.00	19.60	0	1,066	0.00%
2022/11/02	0	19.75	0	0.00	19.75	0	1,092	0.00%
2022/11/01	0	0.00	0	20.30	20.10	0	1,114	0.00%
2022/10/28	0	19.92	0	0.00	19.80	0	1,222	0.00%
2022/10/25	0	0.00	2	19.55	19.30	-2	1,244	-0.16%
2022/10/24	2	19.80	0	0.00	19.40	2	1,251	0.16%
2022/10/11	2	20.03	0	0.00	20.00	2	1,377	0.15%
2022/09/29	0	0.00	2	20.10	20.20	-2	1,538	-0.13%
2022/09/26	0	0.00	1	20.95	20.65	-1	1,471	-0.07%
2022/09/22	0	0.00	1	21.85	21.80	-1	1,466	-0.07%
2022/09/15	0	0.00	0.2	23.40	23.30	-0.2	1,461	-0.01%
2022/09/12	0.1	23.40	0	0.00	23.45	0.1	1,465	0.01%
2022/09/08	0	0.00	0.1	23.20	23.20	-0.1	1,468	-0.01%
2022/09/07	0.1	22.55	0	0.00	22.60	0.1	1,456	0.01%
2022/09/06	0.1	22.85	0	0.00	22.80	0.1	1,463	0.01%
2022/09/01	2.1	23.26	0	0.00	23.35	2.1	1,440	0.15%
2022/08/29	2	23.60	0	0.00	23.55	2	1,454	0.14%
2022/08/26	0	0.00	2	24.30	24.20	-2	1,442	-0.14%
2022/08/24	0	0.00	5.2	24.22	24.50	-5.2	1,441	-0.36%
2022/08/17	1	24.00	10	24.26	24.10	-9	1,427	-0.63%
2022/08/15	0.2	23.95	0	0.00	24.15	0.2	1,422	0.01%
2022/08/10	0	0.00	1	23.30	23.15	-1	1,414	-0.07%
2022/08/09	0	0.00	2	22.75	23.00	-2	1,400	-0.14%
2022/08/08	0.1	22.20	0	0.00	22.55	0.1	1,397	0.01%
2022/08/04	6.7	22.93	0	0.00	22.75	6.7	1,417	0.47%
2022/08/01	0	0.00	10	25.45	25.55	-10	1,405	-0.71%
2022/07/29	2	25.15	0	0.00	25.15	2	1,416	0.14%
2022/07/28	21.1	25.10	0	0.00	25.05	21.1	1,412	1.49%
2022/07/27	1	27.45	0	0.00	27.85	1	1,352	0.07%
2022/07/20	10	28.44	0	0.00	28.15	10	1,283	0.78%
2022/07/19	2	27.95	0	0.00	28.20	2	1,288	0.16%
2022/07/15	3	26.93	0	0.00	26.90	3	1,287	0.23%
2022/07/14	1.2	26.78	0	0.00	27.15	1.2	1,292	0.09%
2022/07/13	0	0.00	2	27.05	27.00	-2	1,284	-0.16%
2022/07/12	2	26.03	0	0.00	25.85	2	1,265	0.16%
2022/07/08	2	28.05	0	0.00	27.85	2	1,235	0.16%
2022/07/07	1	28.35	0	0.00	28.30	1	1,222	0.08%
2022/07/06	0	0.00	1	29.20	28.50	-1	1,206	-0.08%
2022/07/04	1	29.85	5	29.60	29.60	-4	1,256	-0.32%
2022/06/21	0	0.00	0.1	30.65	31.00	-0.1	1,587	0.00%
2022/06/17	5	31.20	0	0.00	31.20	5	1,674	0.30%
2022/06/09	1	32.60	0	0.00	32.90	1	1,819	0.05%
2022/06/08	0	0.00	1	32.80	32.85	-1	1,848	-0.05%
2022/05/27	0	0.00	2	30.85	30.90	-2	2,462	-0.08%
2022/05/20	0	0.00	5	30.95	31.10	-5	2,740	-0.18%
2022/05/18	0	0.00	6	31.14	31.10	-6	2,821	-0.21%
2022/05/17	0	0.00	3	30.10	30.30	-3	2,839	-0.11%
2022/05/13	5	29.60	2	29.50	29.60	3	2,969	0.10%
2022/05/06	1	33.05	0	0.00	33.05	1	3,367	0.03%
2022/05/05	0	0.00	1	33.75	33.80	-1	3,383	-0.03%
2022/04/27	0	0.00	1	32.85	32.55	-1	3,479	-0.03%
2022/04/25	1	33.10	0	0.00	33.10	1	3,560	0.03%
2022/04/15	3	33.55	0	0.00	33.50	3	3,724	0.08%
2022/04/11	2.1	33.90	3	33.80	33.60	-0.9	4,014	-0.02%
2022/04/08	2	34.28	0	0.00	34.40	2	4,003	0.05%
2022/04/06	2	34.95	0	0.00	34.95	2	3,999	0.05%
2022/04/01	1	35.25	0	0.00	35.25	1	4,000	0.02%
2022/03/30	0	0.00	1	35.25	35.35	-1	4,031	-0.02%
2022/03/29	0	0.00	20	35.25	35.30	-20	4,053	-0.49%
2022/03/28	22	35.27	0	0.00	35.50	22	4,145	0.53%
2022/03/25	7.1	36.16	20	36.20	35.95	-12.9	4,160	-0.31%
2022/03/24	20	35.90	5	35.95	35.90	15	4,090	0.37%
2022/03/23	1	35.55	0	0.00	35.55	1	4,031	0.02%
2022/03/21	3	34.90	3	35.15	35.15	0	4,003	0.00%
2022/03/18	1	34.65	3	34.87	34.70	-2	4,014	-0.05%
2022/03/17	0	0.00	5	34.45	34.45	-5	4,082	-0.12%
2022/03/16	5	33.75	0	0.00	33.70	5	4,092	0.12%
2022/03/15	3	33.83	0	0.00	33.80	3	4,108	0.07%
2022/03/14	4	34.26	0	0.00	34.15	4	4,155	0.10%
2022/03/11	0	0.00	2	34.20	34.20	-2	4,189	-0.05%
2022/03/10	3	34.30	0	0.00	34.30	3	4,201	0.07%
2022/03/07	5	35.35	10	34.90	34.60	-5	4,226	-0.12%
2022/03/04	5	35.55	5	35.40	35.60	0	4,253	0.00%
2022/03/03	0	0.00	33	36.20	36.25	-33	4,266	-0.77%
2022/03/02	16	35.66	5	35.20	35.45	11	4,168	0.26%
2022/03/01	10	35.60	2	35.35	35.60	8	4,205	0.19%
2022/02/24	7	35.12	52	34.32	34.20	-45	4,334	-1.04%
2022/02/23	20	35.20	0	0.00	35.05	20	4,351	0.46%
2022/02/22	2	35.08	4	36.05	34.90	-2	4,492	-0.04%
2022/02/21	6	35.41	4	35.68	35.50	2	4,532	0.04%
2022/02/17	2	35.40	50	35.15	35.25	-48	4,631	-1.04%
2022/02/16	57	34.90	5	34.78	35.35	52	4,720	1.10%
2022/02/14	9	35.98	71	36.10	35.55	-62	4,982	-1.24%
2022/02/11	23	35.41	7	35.49	35.65	16	5,007	0.32%
2022/02/10	40	35.08	2.3	34.96	35.10	37.8	4,961	0.76%
2022/02/09	1	34.20	1	34.35	34.55	0	5,178	0.00%
2022/02/08	0	0.00	4	34.56	34.55	-4	5,261	-0.08%
2022/01/25	1	33.05	0	0.00	33.00	1	5,690	0.02%
2022/01/24	0	0.00	21	33.40	33.35	-21	5,776	-0.36%
2022/01/21	0	0.00	3	34.30	33.90	-3	5,853	-0.05%
2022/01/20	0	0.00	1	34.35	34.25	-1	5,975	-0.02%
2022/01/19	5	34.50	5	34.45	34.20	0	6,055	0.00%
2022/01/18	0	0.00	1	34.35	34.25	-1	6,154	-0.02%
2022/01/14	10	33.74	0	0.00	33.70	10	6,577	0.15%
2022/01/13	0	0.00	7	34.11	34.00	-7	6,756	-0.10%
2022/01/12	2	33.55	0	0.00	33.75	2	6,994	0.03%
2022/01/11	5	33.45	1	33.50	33.55	4	7,192	0.06%
2022/01/10	5	34.13	0	0.00	33.80	5	7,561	0.07%
2022/01/07	10	35.84	20	35.14	34.75	-10	7,773	-0.13%
2022/01/06	0	0.00	9.2	34.75	35.00	-9.2	8,183	-0.11%
2022/01/05	10	35.00	10	34.75	34.80	0	8,511	0.00%
2022/01/04	0	0.00	4	35.05	34.90	-4	9,196	-0.04%
2022/01/03	0	0.00	1	35.00	35.05	-1	9,664	-0.01%
2021/12/29	0	0.00	1	34.45	34.80	-1	10,745	-0.01%
2021/12/28	0	0.00	2.2	34.40	34.35	-2.2	11,326	-0.02%
2021/12/24	10	34.60	3	34.87	34.60	7	12,609	0.06%
2021/12/23	16	34.72	0	0.00	34.60	16	13,998	0.11%
2021/12/22	16	34.78	3	34.50	34.65	13	16,436	0.08%
2021/12/21	3	33.45	16	33.95	34.10	-13	17,341	-0.07%
2021/12/20	0	0.00	2	33.75	33.55	-2	18,710	-0.01%
2021/12/17	3	33.25	0	0.00	33.45	3	19,143	0.02%
2021/12/16	3	33.32	0	0.00	33.30	3	19,482	0.02%
2021/12/15	3	33.32	0	0.00	33.35	3	19,611	0.02%
2021/12/14	8	33.73	0	0.00	33.50	8	19,983	0.04%
2021/12/08	3	35.15	0	0.00	34.90	3	20,189	0.01%
2021/12/07	0	0.00	6	35.07	35.10	-6	20,142	-0.03%
2021/12/06	0	0.00	0	34.65	34.65	0	20,117	0.00%
2021/12/03	0	0.00	30	34.41	34.30	-30	20,129	-0.15%
2021/12/02	4	33.69	1	33.80	33.75	3	20,109	0.01%
2021/12/01	6	33.40	13	34.13	34.20	-7	20,143	-0.03%
2021/11/30	4.2	33.90	0	0.00	33.90	4.2	20,191	0.02%
2021/11/29	16	34.10	3	33.82	34.15	13	20,235	0.06%
2021/11/26	9	35.17	5	35.58	35.15	4	20,251	0.02%
2021/11/25	5	35.92	0.3	35.75	35.75	4.8	20,268	0.02%
2021/11/24	15	35.69	44	35.59	35.90	-29	20,156	-0.14%
2021/11/23	16	34.84	4	35.15	34.85	12	20,057	0.06%
2021/11/22	6	35.03	0	0.00	34.85	6	20,073	0.03%
2021/11/19	15	35.14	11	35.67	35.00	4	20,029	0.02%
2021/11/18	2	34.93	6	35.16	35.05	-4	19,973	-0.02%
2021/11/17	18	35.14	0	0.00	35.00	18	19,924	0.09%
2021/11/16	5	35.49	3	35.50	35.35	2	19,846	0.01%
2021/11/15	14	35.71	0	0.00	35.50	14	19,865	0.07%
2021/11/12	26	36.00	12	36.41	35.90	14	19,827	0.07%
2021/11/11	9	35.78	0	0.00	35.75	9	19,643	0.05%
2021/11/10	20.3	36.38	10	36.74	36.15	10.3	19,500	0.05%
2021/11/09	1	36.40	3	36.60	36.50	-2	19,246	-0.01%
2021/11/08	10	36.32	3.1	37.10	36.30	6.9	19,157	0.04%
2021/11/05	2	36.53	3	36.95	36.90	-1	18,943	-0.01%
2021/11/04	9	36.37	1.3	36.52	36.50	7.7	18,908	0.04%
2021/11/03	13	36.52	1.3	36.43	36.50	11.7	18,843	0.06%
2021/11/02	5	36.48	0	0.00	36.30	5	18,774	0.03%
2021/11/01	1	36.85	0	0.00	37.25	1	18,807	0.01%
2021/10/29	5	37.30	9	37.11	37.15	-4	18,740	-0.02%
2021/10/28	6	36.64	15	36.74	36.75	-9	18,731	-0.05%
2021/10/27	1	37.00	0	0.00	37.40	1	18,723	0.01%
2021/10/26	8	37.13	5	37.17	37.10	3	18,806	0.02%
2021/10/25	0	0.00	2	37.85	38.15	-2	18,698	-0.01%
2021/10/22	7	38.00	4.1	37.84	37.45	2.9	18,631	0.02%
2021/10/21	1	39.20	8	38.60	39.35	-7	18,376	-0.04%
2021/10/20	13	38.98	4	38.95	38.85	9	18,247	0.05%
2021/10/19	7	40.00	11	39.88	40.05	-4	18,122	-0.02%
2021/10/18	7	40.19	8	40.44	39.90	-1	17,952	-0.01%
2021/10/15	7	40.09	9	39.43	39.35	-2	17,673	-0.01%
2021/10/14	15	38.88	31	39.26	39.50	-16	17,490	-0.09%
2021/10/13	30	42.73	43.5	42.09	41.40	-13.5	16,976	-0.08%
2021/10/12	86	43.90	103.3	44.09	42.45	-17.3	16,720	-0.10%	大賣/
2021/10/08	42.9	44.05	44	44.28	43.20	-1.1	16,080	-0.01%
2021/10/07	42	44.06	35.5	43.33	44.50	6.5	15,724	0.04%
2021/10/06	40	44.52	41	44.69	43.95	-1	15,314	-0.01%
2021/10/05	128	44.12	79	43.53	45.10	49	14,841	0.33%	大買/
2021/10/04	193	44.42	184	44.72	43.20	9	14,349	0.06%	大買/大賣/
2021/10/01	35	44.34	31	44.41	44.45	4	13,867	0.03%
2021/09/30	173	46.29	174	45.98	46.30	-1	13,336	-0.01%	大買/大賣/
2021/09/29	175	46.21	182	45.67	46.15	-7	12,071	-0.06%	大買/大賣/
2021/09/28	118	43.57	231	43.22	43.95	-113	9,851	-1.15%	大買/大賣/鉅額交易
2021/09/27	145	41.22	23	42.64	43.10	122	10,849	1.12%	大買/鉅額交易
2021/09/24	66	38.92	65	38.72	39.30	1	10,371	0.01%
2021/09/23	3	36.77	14	37.51	38.50	-11	10,127	-0.11%
2021/09/22	0	0.00	13	36.08	36.30	-13	9,916	-0.13%
2021/09/17	91	35.93	86	35.56	36.10	5	9,856	0.05%
2021/09/16	6	35.39	5	35.60	35.50	1	9,546	0.01%
2021/09/15	7	35.08	5	35.50	35.00	2	9,383	0.02%
2021/09/14	10	35.42	0	0.00	35.30	10	9,400	0.11%
2021/09/13	0	0.00	7	35.69	35.55	-7	9,457	-0.07%
2021/09/10	1	35.00	5	35.00	35.20	-4	9,522	-0.04%
2021/09/08	8	34.91	0	0.00	34.60	8	9,607	0.08%
2021/09/07	1	35.10	2	35.38	35.30	-1	9,788	-0.01%
2021/09/06	3	35.12	0	0.00	34.95	3	9,829	0.03%
2021/09/03	5	35.75	11	35.98	35.85	-6	9,820	-0.06%
2021/09/02	6	35.33	5	35.75	35.10	1	9,893	0.01%
2021/09/01	19	39.41	3	39.60	39.40	16	9,867	0.16%
2021/08/31	4	39.28	10	39.45	39.50	-6	9,833	-0.06%
2021/08/25	0	0.00	3	38.50	38.65	-3	11,046	-0.03%
2021/08/23	0	0.00	2	37.70	38.00	-2	11,436	-0.02%
2021/08/20	4	36.56	8	36.79	36.80	-4	11,591	-0.03%
2021/08/19	8	36.74	4	36.90	36.55	4	11,668	0.03%
2021/08/17	4	36.43	0	0.00	35.80	4	12,333	0.03%
2021/08/11	2	37.70	0	0.00	37.60	2	12,735	0.02%
2021/08/05	21.2	38.39	43	38.62	38.35	-21.8	13,204	-0.17%
2021/08/04	0	0.00	2	40.20	39.90	-2	13,244	-0.02%
2021/08/03	12	40.47	10	39.60	39.85	2	13,479	0.01%
2021/08/02	1	40.40	0	0.00	40.55	1	13,761	0.01%
2021/07/30	8	39.68	1	39.70	39.70	7	14,299	0.05%
2021/07/29	0	0.00	2	39.10	39.10	-2	14,485	-0.01%
2021/07/28	0	0.00	1	38.35	38.80	-1	14,616	-0.01%
2021/07/27	2	38.75	1	38.80	38.50	1	14,856	0.01%
2021/07/26	1	38.80	0	0.00	39.00	1	15,191	0.01%
2021/07/23	1	38.80	8	38.84	39.10	-7	15,448	-0.05%
2021/07/22	5	37.80	1	38.10	37.90	4	15,475	0.03%
2021/07/21	7	37.90	15	37.80	37.65	-8	15,590	-0.05%
2021/07/20	4	38.10	0	0.00	38.40	4	15,616	0.03%
2021/07/19	17	39.15	1	39.15	39.25	16	15,751	0.10%
2021/07/16	0	0.00	8	38.83	38.80	-8	16,273	-0.05%
2021/07/15	1	38.30	2	38.70	38.80	-1	16,387	-0.01%
2021/07/14	1	37.75	16	36.85	37.70	-15	16,735	-0.09%
2021/07/13	2	37.63	0	0.00	37.35	2	17,169	0.01%
2021/07/09	3	38.35	0	0.00	38.70	3	18,127	0.02%
2021/07/08	16	38.65	1	38.85	38.85	15	18,268	0.08%
2021/07/07	10	38.25	2	38.20	38.15	8	18,376	0.04%
2021/07/06	0	0.00	8	39.03	39.20	-8	18,553	-0.04%
2021/07/05	24	39.24	26	39.29	39.20	-2	18,734	-0.01%
2021/07/02	173	42.31	164	41.86	39.05	9	18,592	0.05%	大買/大賣/
2021/07/01	32	40.36	44	40.56	41.60	-12	16,770	-0.07%
2021/06/30	0	0.00	5	37.60	37.85	-5	16,020	-0.03%
2021/06/29	12	37.08	14	37.15	37.00	-2	16,016	-0.01%
2021/06/28	1	36.75	9	37.09	37.20	-8	16,233	-0.05%
2021/06/25	8	36.63	6	36.74	36.50	2	16,401	0.01%
2021/06/24	4	36.75	15	36.72	36.90	-11	16,599	-0.07%
2021/06/23	6	36.13	5	36.77	36.25	1	16,759	0.01%
2021/06/22	2	36.05	16	36.37	36.15	-14	16,898	-0.08%
2021/06/21	14	35.60	1	35.80	35.20	13	17,031	0.08%
2021/06/18	3	36.17	0	0.00	36.20	3	17,123	0.02%
2021/06/17	1	36.40	5	36.73	36.80	-4	17,349	-0.02%
2021/06/16	14	36.80	3	37.60	36.50	11	17,461	0.06%
2021/06/15	3	36.02	4	35.95	36.45	-1	17,428	-0.01%
2021/06/11	1	36.15	0	0.00	36.15	1	17,474	0.01%
2021/06/10	6	36.01	13	35.58	36.45	-7	17,662	-0.04%
2021/06/09	5	36.77	3	36.85	36.50	2	17,718	0.01%
2021/06/08	5.1	37.02	4	36.95	37.05	1.1	17,866	0.01%
2021/06/07	11	37.73	9	37.16	37.20	2	18,242	0.01%
2021/06/04	15	37.53	17	37.72	37.45	-2	18,638	-0.01%
2021/06/03	6	37.22	2	37.15	37.10	4	19,392	0.02%
2021/06/02	20	37.21	53	37.30	36.60	-33	20,601	-0.16%
2021/06/01	1	35.25	4	35.56	35.90	-3	20,663	-0.01%
2021/05/31	15	35.88	14	36.05	35.60	1	21,267	0.00%
2021/05/28	13	34.85	22	34.76	34.85	-9	21,037	-0.04%
2021/05/27	23	33.67	27	34.05	34.20	-4	21,094	-0.02%
2021/05/26	22	34.25	22	34.74	34.05	0	21,248	0.00%
2021/05/25	29	34.95	33	34.58	35.50	-4	21,140	-0.02%
2021/05/24	10	32.25	10	32.24	32.30	0	21,628	0.00%
2021/05/21	0	0.00	34	32.40	32.25	-34	22,278	-0.15%
2021/05/20	48	31.62	22	31.08	30.85	26	22,314	0.12%
2021/05/19	22	31.47	16	32.01	32.10	6	22,379	0.03%
2021/05/18	7	31.01	7	30.67	31.65	0	22,487	0.00%
2021/05/17	23	29.82	24	28.86	29.00	-1	22,431	0.00%
2021/05/14	25	32.03	9	31.89	31.80	16	22,296	0.07%
2021/05/13	7	31.07	9	31.94	31.65	-2	22,147	-0.01%
2021/05/12	3	31.70	0	0.00	32.20	3	22,025	0.01%
2021/05/11	34	35.84	22	35.69	35.00	12	21,745	0.06%
2021/05/10	11	36.45	16	36.54	36.90	-5	21,516	-0.02%
2021/05/07	139	36.42	100	36.71	36.55	39	21,201	0.18%	大買/
2021/05/06	60	39.40	57	39.97	39.75	3	20,640	0.01%
2021/05/05	18.3	39.82	32	39.76	39.85	-13.7	20,309	-0.07%
2021/05/04	45	40.65	25	39.52	39.05	20	20,186	0.10%
2021/05/03	35	44.01	39	44.53	43.15	-4	19,931	-0.02%
2021/04/29	31.2	43.31	13	43.50	43.75	18.2	19,648	0.09%
2021/04/28	0	0.00	20	42.20	42.20	-20	19,415	-0.10%
2021/04/27	18	42.64	15	42.25	42.40	3	19,387	0.02%
2021/04/26	12	42.13	28	42.55	42.90	-16	19,333	-0.08%
2021/04/23	26	42.33	19	42.42	42.15	7	19,330	0.04%
2021/04/22	25	44.43	26	44.65	43.90	-1	19,196	-0.01%
2021/04/21	27	43.58	9	43.69	43.85	18	18,650	0.10%
2021/04/20	33	43.38	150	42.78	43.50	-117	18,536	-0.63%	大賣/鉅額交易
2021/04/19	107	44.42	21	43.68	45.40	86	18,243	0.47%	大買/
2021/04/16	33	41.00	38	41.39	41.85	-5	17,802	-0.03%
2021/04/15	68	39.85	14	39.86	39.70	54	17,843	0.30%
2021/04/14	3	37.50	15	38.28	37.75	-12	17,911	-0.07%
2021/04/13	17	38.79	6	38.63	38.20	11	17,898	0.06%
2021/04/12	9	39.21	5	38.96	38.80	4	17,800	0.02%
2021/04/09	60	37.61	59	36.95	37.60	1	17,620	0.01%
2021/04/08	8	36.71	1	36.85	36.70	7	17,569	0.04%
2021/04/07	1	36.65	5	37.20	36.60	-4	17,749	-0.02%
2021/04/06	13	36.94	25	36.83	37.05	-12	17,717	-0.07%
2021/04/01	29	36.79	30	36.66	36.70	-1	17,629	-0.01%
2021/03/31	62	37.00	51	36.32	37.30	11	17,516	0.06%
2021/03/30	5	36.11	19	36.12	36.20	-14	17,267	-0.08%
2021/03/29	15	35.96	9	35.69	35.15	6	17,241	0.03%
2021/03/26	4	34.90	6	35.08	34.75	-2	17,774	-0.01%
2021/03/25	15	34.45	4	35.09	34.20	11	17,695	0.06%
2021/03/24	8	34.47	2	34.40	34.60	6	17,537	0.03%
2021/03/23	2	33.88	0	0.00	33.85	2	17,399	0.01%
2021/03/22	30	33.79	27	33.20	33.80	3	17,312	0.02%
2021/03/19	4	33.14	1	33.20	33.20	3	17,702	0.02%
2021/03/18	0	0.00	10	33.07	33.50	-10	17,826	-0.06%
2021/03/17	0	0.00	3	32.75	32.85	-3	17,767	-0.02%
2021/03/16	3	32.90	6	33.03	33.05	-3	17,849	-0.02%
2021/03/15	1	33.00	3	33.32	33.40	-2	17,647	-0.01%
2021/03/12	0	0.00	16.1	33.03	33.40	-16.1	17,469	-0.09%
2021/03/11	7	33.19	1	33.10	33.05	6	17,334	0.03%
2021/03/10	31	33.33	42	33.16	33.55	-11	17,100	-0.06%
2021/03/09	19	32.66	22	32.97	32.75	-3	16,543	-0.02%
2021/03/08	81	32.37	63	32.43	33.20	18	15,618	0.12%
2021/03/05	43	29.95	42	30.80	30.30	1	14,299	0.01%
2021/03/04	12	30.71	20	30.32	30.80	-8	13,634	-0.06%
2021/03/03	1	29.20	12	28.80	28.90	-11	12,912	-0.09%
2021/03/02	15	29.13	8	29.14	28.50	7	12,833	0.05%
2021/02/26	0	0.00	5	29.27	29.55	-5	12,619	-0.04%
2021/02/25	3	29.15	11	28.60	29.05	-8	12,458	-0.06%
2021/02/24	154	28.87	138.3	29.05	28.20	15.8	12,239	0.13%	大買/大賣/
2021/02/23	23	28.98	24	28.26	29.85	-1	11,405	-0.01%
2021/02/22	4	26.85	6	26.48	27.15	-2	10,711	-0.02%
2021/02/19	5	26.57	3	26.77	26.70	2	10,613	0.02%
2021/02/18	6	25.81	1	26.19	26.00	5	10,517	0.05%
2021/02/17	0	0.00	6.5	24.79	25.00	-6.5	10,474	-0.06%
2021/02/05	0	0.00	2	23.90	23.75	-2	10,436	-0.02%
2021/02/04	0	23.60	0	0.00	23.60	0	10,601	0.00%
2021/02/03	4	23.75	16	23.93	23.90	-12	11,083	-0.11%
2021/02/02	3	23.55	4	23.54	23.65	-1	11,234	-0.01%
2021/02/01	2	22.60	2	22.78	23.40	0	11,368	0.00%
2021/01/29	6	22.87	0	0.00	23.00	6	11,407	0.05%
2021/01/28	11	22.95	5	22.99	23.00	6	11,437	0.05%
2021/01/27	1	23.60	1	23.80	23.60	0	11,431	0.00%
2021/01/26	2	23.46	0	0.00	23.50	2	11,527	0.02%
2021/01/25	1	23.35	1	23.80	24.05	0	11,560	0.00%
2021/01/22	7	23.59	8	23.71	23.80	-1	11,647	-0.01%
2021/01/21	7	23.56	5	23.43	23.35	2	11,665	0.02%
2021/01/20	5	23.98	2	24.15	23.75	3	11,720	0.03%
2021/01/19	0	0.00	1	25.25	24.75	-1	11,856	-0.01%
2021/01/18	6	24.56	9	24.37	24.60	-3	11,897	-0.03%
2021/01/15	5	25.78	2	25.80	25.55	3	11,857	0.03%
2021/01/14	1	26.45	0	0.00	26.45	1	11,857	0.01%
2021/01/13	3	26.63	2	26.90	26.70	1	11,852	0.01%
2021/01/12	0	26.80	15	26.85	26.80	-15	11,835	-0.13%
2021/01/11	11	27.54	6	27.55	27.45	5	11,797	0.04%
2021/01/08	92	27.38	85	27.25	27.60	7	12,139	0.06%
2021/01/07	14	27.05	20	27.25	27.80	-6	11,721	-0.05%
2021/01/06	15	25.86	8	25.68	25.30	7	11,316	0.06%
2021/01/05	0	0.00	1	25.45	25.40	-1	11,280	-0.01%
2021/01/04	0	0.00	4	25.71	25.75	-4	11,234	-0.04%
2020/12/31	6	25.07	16	25.38	25.45	-10	11,063	-0.09%
2020/12/30	81	24.74	72	24.93	24.70	9	10,787	0.08%
2020/12/29	1	24.70	3	24.78	24.90	-2	10,551	-0.02%
2020/12/28	0.5	24.60	0	0.00	24.70	0.5	10,456	0.00%
2020/12/25	0	0.00	1	24.50	24.50	-1	10,374	-0.01%
2020/12/24	1	24.75	3	24.53	24.45	-2	10,343	-0.02%
2020/12/23	26	24.87	17	24.48	24.15	9	10,293	0.09%
2020/12/22	12	24.97	36	25.31	23.90	-24	10,240	-0.23%
2020/12/18	6	23.01	0	0.00	22.90	6	9,782	0.06%
2020/12/17	4	23.15	1	23.10	23.20	3	9,962	0.03%
2020/12/16	1	23.25	0	0.00	23.65	1	10,263	0.01%
2020/12/15	206.5	23.62	187	24.33	23.35	19.5	10,737	0.18%	大買/大賣/
2020/12/14	12	24.84	5	24.77	25.00	7	10,800	0.06%
2020/12/11	1	24.00	1	24.05	23.70	0	10,830	0.00%
2020/12/10	7	24.00	9	23.95	23.55	-2	11,161	-0.02%
2020/12/09	3	23.25	0	0.00	23.00	3	11,227	0.03%
2020/12/07	11	23.27	2	23.85	23.20	9	12,792	0.07%
2020/12/04	3	23.15	20	23.50	23.60	-17	12,743	-0.13%
2020/12/02	12	22.79	0	0.00	22.55	12	12,928	0.09%
2020/12/01	6	23.17	0	0.00	23.15	6	12,826	0.05%
2020/11/26	0	0.00	5	23.00	23.15	-5	12,650	-0.04%
2020/11/25	0	0.00	12	22.90	23.00	-12	12,613	-0.10%
2020/11/24	4	22.98	1	22.75	22.80	3	12,566	0.02%
2020/11/20	1	22.80	0	0.00	22.80	1	12,438	0.01%
2020/11/18	2.9	22.96	3.1	23.17	22.85	-0.2	12,469	0.00%
2020/11/17	1	22.45	16.7	22.58	22.90	-15.7	12,487	-0.13%
2020/11/16	1	22.45	9	22.66	22.80	-8	12,582	-0.06%
2020/11/13	18	23.17	0	0.00	23.10	18	12,481	0.14%
2020/11/11	6	23.90	0	0.00	23.95	6	12,531	0.05%
2020/11/10	4	22.85	4	22.95	23.20	0	12,053	0.00%
2020/11/09	0	0.00	1	22.40	22.95	-1	11,838	-0.01%
2020/11/04	0	0.00	1	22.35	22.45	-1	11,504	-0.01%
2020/11/03	1	22.35	0	0.00	22.40	1	11,397	0.01%
2020/11/02	1	22.10	5	22.30	22.20	-4	11,280	-0.04%
2020/10/30	5	22.50	0	0.00	21.85	5	11,172	0.04%
2020/10/27	0	0.00	5	22.30	22.10	-5	10,722	-0.05%
2020/10/26	1	22.05	38	22.15	21.80	-37	10,449	-0.35%
2020/10/22	2	21.65	0	0.00	21.25	2	10,209	0.02%
2020/10/21	1	21.20	1	21.25	21.45	0	10,110	0.00%
2020/10/20	0.6	21.15	1	21.60	21.15	-0.5	10,058	0.00%
2020/10/19	0	0.00	47	21.61	21.60	-47	10,002	-0.47%
2020/10/16	179	21.57	173	21.86	21.50	6	9,939	0.06%	大買/大賣/
2020/10/15	4	21.65	4	21.70	21.90	0	9,479	0.00%
2020/10/14	25	21.49	8	21.43	21.70	17	9,276	0.18%
2020/10/13	1	20.75	0	0.00	20.55	1	8,991	0.01%
2020/10/08	0	0.00	1	20.00	20.00	-1	8,727	-0.01%
2020/10/06	1	20.25	0	0.00	20.05	1	8,698	0.01%
2020/09/30	5	19.35	1	19.35	19.45	4	8,616	0.05%
2020/09/29	2	19.40	3	19.50	19.40	-1	8,600	-0.01%
2020/09/28	0	0.00	4	19.41	19.65	-4	8,546	-0.05%
2020/09/25	7	18.94	0	0.00	18.90	7	8,516	0.08%
2020/09/24	12	19.43	5	19.21	19.25	7	8,326	0.08%
2020/09/23	1	20.80	0	0.00	20.80	1	8,001	0.01%
2020/09/22	5	20.72	13	21.28	21.45	-8	7,815	-0.10%
2020/09/21	20	21.81	30	21.92	21.70	-10	7,557	-0.13%
2020/09/18	30	21.90	10	22.06	21.90	20	7,176	0.28%
2020/09/17	24	21.48	23	21.39	22.45	1	6,583	0.02%
2020/09/16	17	20.89	13	20.96	20.80	4	5,838	0.07%
2020/09/15	15	20.72	21.3	21.14	22.00	-6.3	5,536	-0.11%
2020/09/14	12	20.63	2	20.55	20.55	10	5,082	0.20%
2020/09/11	201	21.54	193.2	22.75	21.00	7.9	4,814	0.16%	大買/大賣/
2020/09/10	53	21.34	212.5	21.40	21.50	-159.5	3,904	-4.08%	大賣/鉅額交易
2020/09/09	2	19.45	0	0.00	19.55	2	3,151	0.06%
2020/09/08	6	20.12	10	20.04	19.65	-4	3,089	-0.13%
2020/09/07	5	19.97	18.1	20.18	20.20	-13.1	2,992	-0.44%
2020/09/04	2	19.15	0	0.00	19.00	2	2,709	0.07%
2020/09/03	9	19.37	0	0.00	19.35	9	2,709	0.33%
2020/09/02	0	0.00	5	18.85	18.95	-5	2,691	-0.19%
2020/09/01	10	18.60	0	0.00	18.65	10	2,688	0.37%
2020/08/31	5	19.20	0	0.00	19.10	5	2,708	0.18%
2020/08/28	0	0.00	2	19.20	19.25	-2	2,748	-0.07%
2020/08/25	2	19.80	0	0.00	19.80	2	2,766	0.07%
2020/08/24	0	0.00	5	20.10	19.95	-5	2,729	-0.18%
2020/08/20	0	0.00	10	19.95	19.30	-10	2,571	-0.39%
2020/08/19	0	0.00	5	19.70	19.40	-5	2,435	-0.21%
2020/08/18	0	0.00	6	19.86	19.45	-6	2,370	-0.25%
2020/08/17	0	0.00	3	18.90	18.80	-3	2,200	-0.14%
2020/08/06	0	0.00	2	17.80	17.70	-2	2,614	-0.08%
2020/07/31	1	17.25	0	0.00	17.30	1	2,788	0.04%
2020/07/27	2	17.25	5	17.70	17.20	-3	3,082	-0.10%
2020/07/24	5	17.75	0	0.00	17.75	5	3,109	0.16%
2020/07/23	0	0.00	6	18.20	18.20	-6	3,102	-0.19%
2020/07/21	11	19.04	3	19.10	19.10	8	3,063	0.26%
2020/07/20	3	19.10	3	19.00	19.00	0	3,069	0.00%
2020/07/10	1	19.00	0	0.00	19.05	1	3,243	0.03%
2020/07/09	2	19.25	0	0.00	19.30	2	3,249	0.06%
2020/07/08	1.5	19.18	3	19.40	19.25	-1.5	3,274	-0.05%
2020/07/06	0.5	19.35	3	19.42	19.45	-2.5	3,327	-0.08%
2020/06/29	5	18.85	0	0.00	18.85	5	3,423	0.15%
2020/06/24	3	19.00	0	0.00	19.00	3	3,456	0.09%
2020/06/23	2	18.85	0	0.00	18.95	2	3,508	0.06%
2020/06/17	3	19.00	0	0.00	18.95	3	3,564	0.08%
2020/06/11	1	19.10	0	0.00	18.90	1	3,772	0.03%
2020/06/09	0	0.00	3	19.60	19.55	-3	3,734	-0.08%
2020/06/05	3	19.35	0	0.00	19.45	3	3,713	0.08%
2020/06/03	3	19.50	0	0.00	19.60	3	3,617	0.08%
2020/06/01	0	0.00	3	19.45	19.35	-3	3,531	-0.08%
2020/05/29	3	19.15	0	0.00	19.00	3	3,495	0.09%
2020/05/26	0	0.00	4	19.71	19.40	-4	3,424	-0.12%
2020/05/25	3	19.10	0	0.00	19.00	3	3,347	0.09%
2020/05/22	3	19.50	4	19.45	19.00	-1	3,304	-0.03%
2020/05/21	1	19.25	18	19.38	19.35	-17	3,226	-0.53%
2020/05/20	26	19.28	4	19.53	19.20	22	3,183	0.69%
2020/05/19	19	19.22	37	19.49	19.90	-18	3,085	-0.58%
2020/05/18	3	18.40	1	18.60	18.50	2	2,803	0.07%
2020/05/15	15	18.15	0	0.00	18.15	15	2,761	0.54%
2020/05/14	1	17.50	0	0.00	17.40	1	2,711	0.04%
2020/05/13	2	17.90	5	17.82	18.00	-3	2,683	-0.11%
2020/05/08	0	0.00	1	18.65	18.60	-1	2,566	-0.04%
2020/05/07	0	0.00	1	19.00	19.05	-1	2,522	-0.04%
2020/05/06	4	19.00	0	0.00	18.80	4	2,476	0.16%
2020/05/05	0	0.00	4	18.10	18.15	-4	2,352	-0.17%
2020/05/04	0	0.00	3	17.70	17.75	-3	2,310	-0.13%
2020/04/30	0	0.00	22	18.06	18.20	-22	2,272	-0.97%
2020/04/29	22	17.05	0	0.00	17.15	22	2,190	1.00%
2020/04/27	1	16.55	0	0.00	16.45	1	2,163	0.05%
2020/04/17	2	16.70	0	0.00	16.40	2	2,008	0.10%
2020/04/16	2	16.60	0	0.00	16.65	2	1,950	0.10%
2020/04/15	1	17.00	0	0.00	16.95	1	1,905	0.05%
2020/04/14	1	16.65	0	0.00	16.90	1	1,892	0.05%
2020/04/13	3	16.60	0	0.00	16.80	3	1,883	0.16%
2020/04/08	0	0.00	1	15.30	15.35	-1	1,876	-0.05%
2020/04/07	1	14.90	2	14.90	14.90	-1	1,837	-0.05%
2020/03/27	2	13.60	0	0.00	13.50	2	1,652	0.12%
2020/03/25	1	13.90	0	0.00	14.00	1	1,546	0.06%
2020/03/24	1	13.15	0	0.00	13.10	1	1,497	0.07%
2020/03/20	0	0.00	2	12.30	12.70	-2	1,474	-0.14%
2020/03/19	2	11.65	1.4	11.66	11.65	0.6	1,406	0.04%
2020/03/18	15	13.25	15	13.13	12.90	0	1,338	0.00%
2020/03/16	1	15.50	5	16.50	15.50	-4	1,173	-0.34%
2020/03/13	5	16.20	6	16.46	16.60	-1	1,139	-0.09%
2020/03/12	3	17.75	0	0.00	17.80	3	1,091	0.27%
2020/03/11	1	18.90	0	0.00	18.90	1	1,067	0.09%
2020/03/09	2	18.73	0	0.00	18.80	2	1,052	0.19%
2020/03/06	2	19.65	2	19.80	19.65	0	1,018	0.00%
2020/03/04	0	0.00	0.1	19.50	19.55	-0.1	1,022	-0.01%
2020/03/03	2	19.55	5	19.85	19.60	-3	1,019	-0.29%
2020/02/27	0	0.00	2	19.60	19.45	-2	1,024	-0.20%
2020/02/26	0	0.00	1	19.10	19.35	-1	1,023	-0.10%
2020/02/21	0	0.00	5	19.55	19.65	-5	1,036	-0.48%
2020/02/19	0	0.00	5	19.20	19.35	-5	1,072	-0.47%
2020/02/17	5	18.95	0	0.00	18.95	5	1,181	0.42%
2020/02/13	0	0.00	10	19.15	19.05	-10	1,206	-0.83%
2020/02/05	1	18.85	0	0.00	18.85	1	1,483	0.07%
2020/02/03	2	18.70	0	0.00	18.50	2	1,542	0.13%
2020/01/30	2	18.80	2	18.80	19.10	0	1,656	0.00%
2020/01/20	1	20.80	0	0.00	20.75	1	1,726	0.06%
2020/01/10	0	0.00	1	20.90	21.05	-1	2,073	-0.05%
2020/01/09	10	21.44	0	0.00	21.35	10	2,074	0.48%
2020/01/07	1	21.50	0	0.00	21.60	1	2,084	0.05%
2020/01/06	10	22.00	0	0.00	22.00	10	2,072	0.48%
2020/01/03	0	0.00	5	21.70	21.80	-5	2,007	-0.25%
2020/01/02	6	21.19	0	0.00	21.15	6	1,974	0.30%
2019/12/19	2	21.03	0	0.00	21.15	2	2,081	0.10%
2019/12/18	0	0.00	2	21.25	21.30	-2	2,137	-0.09%
2019/12/17	0	0.00	0.2	21.30	21.30	-0.2	2,154	-0.01%
2019/12/13	2	21.05	1	21.10	21.00	1	2,187	0.05%
2019/12/11	0	0.00	5	20.80	20.55	-5	2,376	-0.21%
2019/12/06	0	0.00	1	20.65	20.65	-1	2,395	-0.04%
2019/12/04	5	20.35	0	0.00	20.35	5	2,435	0.21%
2019/12/03	1	20.55	1	20.55	20.65	0	2,457	0.00%
2019/12/02	2	20.78	0	0.00	20.65	2	2,460	0.08%
2019/11/28	1	21.25	0	0.00	21.25	1	2,454	0.04%
2019/11/27	2	21.30	0	0.00	21.25	2	2,460	0.08%
2019/11/26	4	21.23	0	0.00	21.65	4	2,445	0.16%
2019/11/25	1	21.20	0	0.00	21.20	1	2,434	0.04%
2019/11/22	1	21.40	0	0.00	21.40	1	2,441	0.04%
2019/11/21	0	0.00	1	21.35	21.55	-1	2,445	-0.04%
2019/11/19	0	0.00	1	21.60	21.90	-1	2,456	-0.04%
2019/11/18	0	0.00	2	21.25	21.25	-2	2,448	-0.08%
2019/11/15	0	0.00	1	21.80	21.65	-1	2,431	-0.04%
2019/11/14	2	21.55	0	0.00	21.50	2	2,437	0.08%
2019/11/13	1	22.40	0	0.00	22.15	1	2,371	0.04%
2019/11/12	0	0.00	1	22.60	22.55	-1	2,382	-0.04%
2019/11/11	1	22.40	0	0.00	22.40	1	2,440	0.04%
2019/11/06	0	0.00	2	22.95	23.00	-2	2,405	-0.08%
2019/11/05	5	23.00	4	23.00	22.80	1	2,368	0.04%
2019/11/04	1.8	22.75	4	22.80	22.85	-2.2	2,359	-0.09%
2019/10/30	0	0.00	2	22.75	22.60	-2	2,316	-0.09%
2019/10/29	2	22.75	2	22.63	22.75	0	2,279	0.00%
2019/10/28	1	22.40	2	22.30	22.60	-1	2,205	-0.05%
2019/10/25	0	0.00	5	21.75	22.00	-5	2,114	-0.24%
2019/10/23	2	21.60	2.2	21.37	21.75	-0.2	2,121	-0.01%
2019/10/22	0	0.00	3	21.15	21.20	-3	2,117	-0.14%
2019/10/21	0	0.00	5	20.75	20.70	-5	2,080	-0.24%
2019/10/18	0	0.00	5	20.00	20.15	-5	2,060	-0.24%
2019/10/17	0	0.00	10	19.80	20.00	-10	2,059	-0.49%
2019/10/16	5	19.23	0	0.00	19.60	5	2,051	0.24%
2019/10/09	1	19.60	0	0.00	19.35	1	2,070	0.05%
2019/10/08	0	0.00	1	19.70	19.65	-1	2,080	-0.05%
2019/10/03	1	19.95	0	0.00	20.00	1	2,117	0.05%
2019/09/27	3	19.85	0	0.00	19.85	3	2,168	0.14%
2019/09/26	0	0.00	11.1	20.30	20.05	-11.1	2,171	-0.51%
2019/09/25	5	20.35	0	0.00	20.20	5	2,187	0.23%
2019/09/24	1	20.60	174	20.44	20.45	-173	2,196	-7.88%	大賣/鉅額交易
2019/09/23	0	0.00	17.2	20.45	20.60	-17.2	2,171	-0.79%
2019/09/17	5	20.20	0	0.00	20.20	5	2,132	0.23%
2019/09/16	2	20.45	12	20.45	20.40	-10	2,137	-0.47%
2019/09/11	0	0.00	3	19.35	19.35	-3	2,063	-0.15%
2019/09/09	3	19.10	0	0.00	19.10	3	2,087	0.14%
2019/09/06	0	0.00	3	19.40	19.10	-3	2,087	-0.14%
2019/09/04	0	0.00	1	19.35	19.30	-1	2,046	-0.05%
2019/08/23	0	0.00	10	19.50	19.55	-10	2,101	-0.48%
2019/08/22	2	19.00	0	0.00	19.15	2	2,127	0.09%
2019/08/21	30	18.92	2	18.85	18.90	28	2,143	1.31%
2019/08/20	10	19.00	0	0.00	19.00	10	2,141	0.47%
2019/08/19	0	0.00	13	18.78	18.80	-13	2,134	-0.61%
2019/08/16	0	0.00	205	18.30	18.30	-205	2,113	-9.70%	大賣/鉅額交易
2019/08/15	2	18.08	20	18.05	18.05	-18	2,118	-0.85%
2019/08/14	6	18.52	250	18.76	18.50	-244	2,128	-11.47%	大賣/鉅額交易
2019/08/13	168	18.79	160	18.70	18.75	8	2,084	0.38%	大買/大賣/
2019/08/08	0	0.00	1	20.15	20.30	-1	2,102	-0.05%
2019/07/29	0	0.00	1	21.85	21.80	-1	2,203	-0.05%
2019/07/24	9	24.19	1	24.25	24.15	8	2,155	0.37%
2019/07/22	0	0.00	1	24.15	24.15	-1	2,039	-0.05%
2019/07/19	3	24.05	1	24.05	24.05	2	2,015	0.10%
2019/07/18	1	24.10	1	24.10	24.05	0	2,024	0.00%
2019/07/17	21	24.10	3.1	24.03	24.10	17.9	2,021	0.89%
2019/07/09	1	23.50	0	0.00	23.40	1	2,016	0.05%
2019/07/08	2	23.53	0	0.00	23.50	2	2,021	0.10%
2019/07/05	2	23.58	0	0.00	23.55	2	2,024	0.10%
2019/07/04	1	23.65	0	0.00	23.60	1	2,035	0.05%
2019/07/03	1	23.60	0	0.00	23.50	1	2,060	0.05%
2019/07/02	1	23.80	0	0.00	23.65	1	2,086	0.05%
2019/06/20	0	0.00	8.1	23.50	23.60	-8.1	2,094	-0.39%
2019/06/14	1	22.80	0	0.00	22.80	1	2,076	0.05%
2019/06/11	0	0.00	1	22.35	22.45	-1	2,349	-0.04%
2019/06/05	0	0.00	4	21.90	21.85	-4	2,512	-0.16%
2019/06/04	0	0.00	2	21.75	21.70	-2	2,613	-0.08%
2019/06/03	3	21.75	0	0.00	21.75	3	2,685	0.11%
2019/05/29	2	21.65	2	21.80	21.65	0	2,667	0.00%
2019/05/24	1	21.15	0	0.00	21.15	1	2,639	0.04%
2019/05/23	1	21.10	0	0.00	21.15	1	2,677	0.04%
2019/05/22	1	21.30	1	21.75	21.30	0	2,697	0.00%
2019/05/20	6	21.04	0	0.00	20.90	6	2,704	0.22%
2019/05/16	1	22.00	1	21.70	21.70	0	2,681	0.00%
2019/05/15	1	22.15	1	22.60	22.15	0	2,671	0.00%
2019/05/14	3	22.50	3	22.62	22.65	0	2,632	0.00%
2019/05/13	1	22.70	1	22.95	22.75	0	2,669	0.00%
2019/05/10	1	22.80	0	0.00	22.80	1	2,684	0.04%
2019/05/06	0	0.00	2	23.35	23.20	-2	2,712	-0.07%
2019/05/03	0	0.00	2	23.25	23.35	-2	2,675	-0.07%
2019/05/02	0	0.00	1	22.95	22.95	-1	2,615	-0.04%
2019/04/30	2	22.70	0	0.00	22.70	2	2,615	0.08%
2019/04/29	1	22.75	0	0.00	22.75	1	2,649	0.04%
2019/04/24	2	23.05	0	0.00	23.05	2	2,729	0.07%
2019/04/18	0	0.00	2	22.95	22.65	-2	2,855	-0.07%
2019/04/16	1	22.70	33	22.77	22.70	-32	2,972	-1.08%
2019/04/15	1	22.70	1	22.80	22.70	0	2,979	0.00%
2019/04/12	11	22.70	0	0.00	22.60	11	3,009	0.37%
2019/04/11	127	22.81	0	0.00	22.75	127	3,000	4.23%	大買/鉅額交易
2019/04/10	0	0.00	1	22.95	23.00	-1	2,975	-0.03%
2019/04/09	0	0.00	1	23.10	23.10	-1	2,947	-0.03%
2019/04/08	0	0.00	1	22.85	22.85	-1	2,925	-0.03%
2019/04/02	1	22.65	3	22.65	22.35	-2	2,922	-0.07%
2019/04/01	8	22.70	1	22.70	22.50	7	2,932	0.24%
2019/03/27	0	0.00	3	22.80	22.75	-3	2,922	-0.10%
2019/03/26	2	22.70	2	22.85	22.75	0	2,922	0.00%
2019/03/25	2	22.60	0	0.00	22.65	2	2,926	0.07%
2019/03/22	0	0.00	0.1	22.85	22.85	-0.1	2,923	0.00%
2019/03/19	1	22.65	0	0.00	22.65	1	2,917	0.03%
2019/03/15	7	22.41	7	22.54	22.50	0	2,910	0.00%
2019/03/14	73	22.67	1	22.90	22.80	72	2,786	2.58%
2019/03/11	1	23.30	0	0.00	23.30	1	2,831	0.04%
2019/03/08	9	23.52	7	23.65	23.75	2	2,846	0.07%
2019/03/07	1	23.95	0	0.00	23.95	1	2,800	0.04%
2019/03/04	0	0.00	3	23.72	23.90	-3	2,754	-0.11%
2019/02/27	0	0.00	1	23.50	23.60	-1	2,745	-0.04%
2019/02/25	4	23.70	0	0.00	23.60	4	2,748	0.15%
2019/02/22	1	23.60	0	0.00	23.60	1	2,735	0.04%
2019/02/21	2	23.83	0	0.00	23.85	2	2,714	0.07%
2019/02/19	0	0.00	1	23.75	23.90	-1	2,691	-0.04%
2019/02/18	3	23.48	5	23.60	23.65	-2	2,675	-0.07%
2019/02/15	3	23.77	0	0.00	23.45	3	2,687	0.11%
2019/02/14	0	0.00	1	23.90	24.25	-1	2,665	-0.04%
2019/02/13	2	23.90	1	23.80	23.85	1	2,635	0.04%
2019/02/12	0	0.00	100	24.13	24.05	-100	2,639	-3.79%
2019/02/11	0	0.00	3	23.75	23.80	-3	2,677	-0.11%
2019/01/30	1	23.50	0	0.00	23.50	1	2,668	0.04%
2019/01/25	1	22.70	2	22.95	23.05	-1	2,732	-0.04%
2019/01/22	0	0.00	1	23.05	23.20	-1	2,758	-0.04%
2019/01/21	0	0.00	0.3	23.25	23.30	-0.3	2,781	-0.01%
2019/01/16	1	22.85	1	22.95	23.05	0	2,797	0.00%
2019/01/15	0	0.00	2	23.00	22.90	-2	2,831	-0.07%
2019/01/14	5	22.72	9	22.74	22.75	-4	2,873	-0.14%
2019/01/11	3	22.85	1	22.90	22.55	2	3,031	0.07%
2019/01/10	0	0.00	4	23.00	22.90	-4	3,225	-0.12%
2019/01/09	1	22.45	1	22.80	22.90	0	3,218	0.00%
2019/01/04	0	0.00	10	20.65	21.00	-10	3,128	-0.32%
2018/12/27	1	22.10	0	0.00	22.00	1	3,242	0.03%
2018/12/25	0	0.00	1	22.20	22.75	-1	3,278	-0.03%
2018/12/14	1	22.80	0	0.00	22.80	1	3,674	0.03%
2018/12/04	0.9	23.10	1.1	23.24	23.10	-0.2	3,865	0.00%
2018/12/03	1	22.45	0	0.00	23.10	1	3,829	0.03%
2018/11/08	1	20.60	2	19.88	20.35	-1	4,356	-0.02%
2018/11/01	0	0.00	2	18.50	18.65	-2	4,324	-0.05%
2018/10/31	3	18.13	3	18.23	18.30	0	4,317	0.00%
2018/10/30	1	17.55	0	0.00	17.85	1	4,298	0.02%
2018/10/29	0	0.00	1	17.85	17.60	-1	4,302	-0.02%
2018/10/26	0	0.00	10	17.80	17.95	-10	4,286	-0.23%
2018/10/25	2	17.88	20	17.75	17.60	-18	4,287	-0.42%
2018/10/23	0	0.00	2	18.65	18.80	-2	4,221	-0.05%
2018/10/22	3	18.67	1	18.40	18.90	2	4,191	0.05%
2018/10/19	3	18.90	5	18.23	18.15	-2	4,177	-0.05%
2018/10/18	2	19.85	2	19.35	19.50	0	4,094	0.00%
2018/10/17	32	22.28	2	21.90	21.25	30	3,885	0.77%
2018/10/16	30	22.32	30	22.20	22.05	0	3,833	0.00%
2018/10/12	61	22.49	0	0.00	22.80	61	3,786	1.61%
2018/10/11	6	22.79	1	22.90	22.65	5	3,769	0.13%
2018/10/09	0	0.00	1	24.80	25.15	-1	3,719	-0.03%
2018/10/04	1	24.90	0	0.00	24.90	1	3,642	0.03%
2018/10/03	150	25.07	0	0.00	25.00	150	3,616	4.15%	大買/鉅額交易
2018/10/02	1	25.70	0	0.00	25.50	1	3,560	0.03%
2018/10/01	1	25.35	0	0.00	25.40	1	3,510	0.03%
2018/09/27	5	25.75	86	25.79	25.65	-81	3,485	-2.32%
2018/09/25	3	25.58	1	25.85	25.35	2	3,474	0.06%
2018/09/21	3	24.83	2	25.40	25.40	1	3,475	0.03%
2018/09/20	3	24.43	0	0.00	24.35	3	3,449	0.09%
2018/09/18	0	0.00	1	25.10	24.85	-1	3,456	-0.03%
2018/09/14	120	25.25	0	0.00	25.50	120	3,469	3.46%	大買/鉅額交易
2018/09/12	196	24.97	0	0.00	25.00	196	3,399	5.77%	大買/鉅額交易
2018/09/11	110	25.05	0	0.00	25.25	110	3,361	3.27%	大買/鉅額交易
2018/09/10	30	25.69	16	25.94	25.95	14	3,259	0.43%
2018/09/07	2	28.58	0	0.00	28.45	2	3,165	0.06%
2018/09/05	1	29.10	0	0.00	29.30	1	3,113	0.03%
2018/08/31	0	0.00	1	30.00	30.05	-1	3,179	-0.03%
2018/08/30	1	29.90	0	0.00	29.80	1	3,206	0.03%
2018/08/29	1	30.15	2	30.00	29.95	-1	3,214	-0.03%
2018/08/28	0	0.00	3	30.05	30.05	-3	3,238	-0.09%
2018/08/27	0	0.00	20	30.20	30.15	-20	3,258	-0.61%
2018/08/23	1	30.40	1	30.10	30.15	0	3,265	0.00%
2018/08/22	1	30.85	16	30.95	31.00	-15	3,181	-0.47%
2018/08/21	4	30.35	0	0.00	30.40	4	3,095	0.13%
2018/08/20	1	30.20	6	30.83	30.40	-5	3,098	-0.16%
2018/08/16	0	0.00	1	30.25	30.35	-1	3,104	-0.03%
2018/08/15	6	30.33	16	30.76	30.75	-10	3,149	-0.32%
2018/08/14	0	0.00	4	29.58	30.00	-4	2,956	-0.14%
2018/08/13	0	0.00	2	28.33	28.20	-2	2,872	-0.07%
2018/08/08	1	29.10	0	0.00	29.05	1	3,176	0.03%
2018/08/07	0	0.00	1	28.70	28.90	-1	3,291	-0.03%
2018/08/03	8	28.85	5	29.05	28.90	3	3,377	0.09%
2018/08/01	0	0.00	2	29.25	29.25	-2	3,555	-0.06%
2018/07/31	2	28.80	0	0.00	29.00	2	3,558	0.06%
2018/07/30	4	28.44	0	0.00	28.45	4	3,534	0.11%
2018/07/27	1	28.35	0	0.00	28.35	1	3,525	0.03%
2018/07/26	2	28.30	2	28.25	28.35	0	3,529	0.00%
2018/07/25	18	30.23	0	0.00	30.40	18	3,494	0.52%
2018/07/23	0	0.00	5	29.57	29.55	-5	3,462	-0.14%
2018/07/20	4	29.48	0	0.00	29.55	4	3,518	0.11%
2018/07/17	4	29.23	0	0.00	29.25	4	3,613	0.11%
2018/07/13	2	29.68	0	0.00	29.85	2	3,785	0.05%
2018/07/03	6	30.36	1	30.60	29.85	5	4,406	0.11%
2018/07/02	0	0.00	245	30.48	30.80	-245	4,364	-5.61%	大賣/鉅額交易
2018/06/29	0	0.00	132	30.10	30.30	-132	4,270	-3.09%	大賣/鉅額交易
2018/06/28	5.4	29.83	25	30.11	29.60	-19.6	4,308	-0.45%
2018/06/26	2	28.40	0	0.00	28.40	2	4,318	0.05%
2018/06/25	54	28.84	0	0.00	28.80	54	4,390	1.23%
2018/06/22	85	29.14	0	0.00	29.10	85	4,404	1.93%
2018/06/21	245	29.23	0	0.00	29.25	245	4,479	5.47%	大買/鉅額交易
2018/06/15	4	29.48	0	0.00	30.00	4	4,706	0.08%
2018/06/14	4	29.90	0	0.00	29.80	4	4,730	0.08%
2018/06/13	1	30.10	0	0.00	29.95	1	4,872	0.02%
2018/06/12	2	30.00	0	0.00	30.00	2	5,081	0.04%
2018/06/11	1.5	30.00	0	0.00	30.00	1.5	5,111	0.03%
2018/06/08	0.1	30.20	2	30.53	30.20	-1.9	5,137	-0.04%
2018/06/07	4	30.20	2	30.20	30.15	2	5,118	0.04%
2018/06/06	1	29.95	0	0.00	29.95	1	5,174	0.02%
2018/06/05	10	30.05	0	0.00	29.90	10	5,233	0.19%
2018/06/04	8	30.02	0	0.00	30.00	8	5,229	0.15%
2018/05/31	3	29.85	0	0.00	29.85	3	5,260	0.06%
2018/05/30	1	30.00	0	0.00	30.15	1	5,268	0.02%
2018/05/29	6	30.13	1	30.20	30.20	5	5,338	0.09%
2018/05/28	22	30.28	0	0.00	30.20	22	5,369	0.41%
2018/05/25	3	30.40	0	0.00	30.50	3	5,387	0.06%
2018/05/24	2	30.83	1	31.35	30.80	1	5,368	0.02%
2018/05/23	0	0.00	20	31.55	31.40	-20	5,350	-0.37%
2018/05/22	1	32.55	20	31.95	31.85	-19	5,329	-0.36%
2018/05/21	1	32.35	1	32.30	32.10	0	5,368	0.00%
2018/05/18	26	31.97	31	32.18	32.20	-5	5,286	-0.09%
2018/05/17	2	31.35	0	0.00	31.40	2	5,210	0.04%
2018/05/16	0	0.00	5	31.37	31.60	-5	5,245	-0.10%
2018/05/15	1	30.15	0	0.00	30.15	1	5,151	0.02%
2018/05/09	7	31.01	0	0.00	30.30	7	5,070	0.14%
2018/05/08	0	0.00	1	31.90	32.15	-1	4,960	-0.02%
2018/05/04	1	31.55	0	0.00	31.60	1	5,285	0.02%
2018/05/03	1	31.45	0	0.00	31.45	1	5,370	0.02%
2018/05/02	1	31.75	0	0.00	31.70	1	5,422	0.02%
2018/04/30	5	31.90	5	31.75	31.95	0	5,423	0.00%
2018/04/26	33	32.79	1	32.90	32.20	32	5,437	0.59%
2018/04/23	9	33.28	0	0.00	32.70	9	5,464	0.16%
2018/04/19	3	34.12	3	34.60	33.90	0	5,523	0.00%
2018/04/17	1	33.50	1	33.25	33.20	0	5,704	0.00%
2018/04/16	3	33.80	2	33.90	33.95	1	5,726	0.02%
2018/04/12	2	32.93	2	33.05	33.15	0	5,683	0.00%
2018/04/09	0	0.00	5	32.94	32.70	-5	5,656	-0.09%
2018/04/03	1	31.90	0	0.00	31.90	1	5,601	0.02%
2018/03/31	0	0.00	12	32.43	32.50	-12	6,027	-0.20%
2018/03/30	21	31.52	1	31.65	31.50	20	6,321	0.32%
2018/03/29	21	31.38	19	31.15	31.10	2	6,503	0.03%
2018/03/28	17	31.90	20	31.94	32.00	-3	6,607	-0.05%
2018/03/27	10	31.60	0	0.00	31.80	10	6,802	0.15%
2018/03/26	14	31.21	17	31.30	31.20	-3	7,123	-0.04%
2018/03/23	11	31.79	9	31.60	31.65	2	7,068	0.03%
2018/03/22	23	32.65	8	32.35	32.20	15	7,058	0.21%
2018/03/21	2	32.80	0	0.00	32.75	2	7,017	0.03%
2018/03/20	0.6	33.40	4	33.20	33.50	-3.4	6,894	-0.05%
2018/03/19	3	32.90	1	33.45	32.70	2	6,828	0.03%
2018/03/16	2	32.78	3	32.65	33.70	-1	6,707	-0.01%
2018/03/15	1	31.75	3	31.95	31.60	-2	6,527	-0.03%
2018/03/13	1.4	32.40	0	0.00	32.40	1.4	6,521	0.02%
2018/03/12	0	0.00	1	32.65	32.75	-1	6,511	-0.02%
2018/03/09	2	32.05	1	32.50	32.40	1	6,496	0.02%
2018/03/08	1	31.50	0	0.00	31.60	1	6,563	0.02%
2018/03/07	20	31.27	0	0.00	31.75	20	6,584	0.30%
2018/03/06	1	31.55	0	0.00	31.70	1	6,584	0.02%
2018/03/02	0	0.00	17	33.49	32.70	-17	6,559	-0.26%
2018/03/01	0	0.00	2	33.40	34.00	-2	6,529	-0.03%
2018/02/26	18	33.21	6	33.16	33.20	12	6,443	0.19%
2018/02/23	15	33.02	15	32.77	32.90	0	6,472	0.00%
2018/02/21	1	34.00	1	32.20	34.00	0	6,570	0.00%
2018/02/12	1	31.35	2	31.60	31.60	-1	6,738	-0.01%
2018/02/09	1	30.95	3	31.03	30.85	-2	6,932	-0.03%
2018/02/08	0	0.00	14	31.74	32.05	-14	6,939	-0.20%
2018/02/07	11	31.69	0	0.00	31.05	11	6,913	0.16%
2018/02/06	12	30.68	55	31.24	31.40	-43	7,059	-0.61%
2018/02/05	21	31.76	10	32.00	31.95	11	7,244	0.15%
2018/02/01	12	33.51	15	33.72	33.95	-3	7,259	-0.04%
2018/01/31	22	32.82	10	33.45	33.65	12	7,278	0.16%
2018/01/30	37	34.21	2	34.40	33.65	35	7,274	0.48%
2018/01/29	4	35.29	26	34.77	35.55	-22	7,250	-0.30%
2018/01/26	21	33.20	8	33.43	33.85	13	7,042	0.18%
2018/01/25	0	0.00	4	32.85	32.85	-4	7,033	-0.06%
2018/01/24	9	32.37	9	32.36	32.45	0	6,988	0.00%
2018/01/23	1	32.40	2	32.58	32.10	-1	7,029	-0.01%
2018/01/22	8	32.21	25	32.68	32.70	-17	7,014	-0.24%
2018/01/19	6	32.83	4	32.25	32.20	2	7,063	0.03%
2018/01/18	21	32.19	0	0.00	32.40	21	7,059	0.30%
2018/01/17	13	32.92	15	32.80	32.65	-2	7,034	-0.03%
2018/01/16	10	33.68	10	33.53	33.10	0	7,009	0.00%
2018/01/15	20	33.67	18	33.66	33.60	2	6,962	0.03%
2018/01/12	21	33.99	35	33.96	33.80	-14	6,929	-0.20%
2018/01/11	11	31.97	70	32.84	32.70	-59	6,666	-0.89%
2018/01/10	2	32.08	2	32.30	32.00	0	6,592	0.00%
2018/01/09	60	32.51	11	32.22	32.20	49	6,553	0.75%
2018/01/05	1	31.85	1	31.80	32.05	0	6,482	0.00%
2018/01/04	1	33.10	5	32.05	32.05	-4	6,452	-0.06%
2018/01/03	10	32.60	0	0.00	32.75	10	6,421	0.16%
2018/01/02	12	32.62	12	32.93	32.95	0	6,383	0.00%