華夏 (1305)-華南永昌-長虹券商分點個股進出

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
18.25
漲跌
▼0.05
漲幅
-0.27%
成交量
1,484張
產業
上市塑膠類股
602人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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	1	18.05	1	17.90	17.90	0	1,261	0.00%
2024/04/19	10	18.10	0	0.00	17.95	10	1,264	0.79%
2024/04/18	2	18.00	1	18.10	18.15	1	1,235	0.08%
2024/04/17	1	18.15	0	0.00	18.15	1	1,231	0.08%
2024/04/15	0	0.00	13	18.95	18.75	-13	1,211	-1.07%
2024/04/02	1	18.85	25	18.80	18.85	-24	1,115	-2.15%
2024/03/29	1	18.25	1	18.25	18.20	0	1,054	0.00%
2024/03/26	1	18.25	19	18.15	18.15	-18	1,079	-1.67%
2024/03/22	8	18.38	0	0.00	18.25	8	1,077	0.74%
2024/03/21	0	0.00	1	18.45	18.35	-1	1,128	-0.09%
2024/03/20	25	18.15	0	0.00	18.15	25	1,135	2.20%
2024/03/19	0	0.00	0.1	18.65	18.45	-0.1	1,113	-0.01%
2024/03/18	0	0.00	0.1	18.50	18.35	-0.1	1,098	-0.01%
2024/03/15	22	18.62	13	18.65	18.70	9	1,080	0.83%
2024/03/14	0	0.00	2	19.20	19.05	-2	1,057	-0.19%
2024/03/13	20	19.08	0	0.00	19.05	20	1,056	1.89%
2024/03/12	0	0.00	55	19.36	19.35	-55	1,047	-5.25%
2024/03/11	10	19.15	9	19.15	19.20	1	1,066	0.09%
2024/03/08	60	19.18	4	19.15	19.15	56	1,071	5.23%
2024/03/06	6	19.54	0	0.00	19.45	6	1,069	0.56%
2024/03/05	0	0.00	4	19.90	19.80	-4	1,038	-0.39%
2024/03/04	10	19.95	0	0.00	19.90	10	1,034	0.97%
2024/03/01	10	20.20	0	0.00	20.10	10	1,021	0.98%
2024/02/29	0	0.00	5	20.40	20.35	-5	1,024	-0.49%
2024/02/26	2	20.55	0	0.00	20.50	2	1,010	0.20%
2024/02/23	1	20.55	3	20.62	20.50	-2	1,015	-0.20%
2024/02/02	0	0.00	0.1	20.80	20.50	-0.1	1,108	-0.01%
2024/01/25	1	20.55	0	0.00	20.40	1	1,217	0.08%
2024/01/24	1	20.60	2	20.55	20.55	-1	1,226	-0.08%
2024/01/22	2	20.35	0	0.00	20.20	2	1,233	0.16%
2024/01/18	7	20.27	0	0.00	20.15	7	1,241	0.56%
2024/01/11	0	0.00	1	21.50	21.55	-1	1,383	-0.07%
2024/01/09	1	21.90	5	21.90	21.90	-4	1,501	-0.27%
2024/01/08	0	0.00	2	22.45	22.25	-2	1,517	-0.13%
2024/01/05	2	22.30	0	0.00	22.20	2	1,526	0.13%
2024/01/04	1	22.30	0	0.00	22.25	1	1,541	0.06%
2024/01/02	1	22.25	0	0.00	22.45	1	1,603	0.06%
2023/12/29	2	22.35	0	0.00	22.30	2	1,600	0.12%
2023/12/28	3	22.50	0	0.00	22.45	3	1,612	0.19%
2023/12/26	0	0.00	0	22.55	22.60	0	1,648	0.00%
2023/12/25	4	22.54	0	0.00	22.25	4	1,661	0.24%
2023/12/22	3	22.90	1	22.65	22.60	2	1,677	0.12%
2023/12/21	1	23.20	0	0.00	23.20	1	1,681	0.06%
2023/12/20	0	0.00	1	23.50	23.35	-1	1,686	-0.06%
2023/12/18	0	0.00	4	23.66	23.60	-4	1,683	-0.24%
2023/12/14	0	0.00	12	22.83	22.70	-12	1,686	-0.71%
2023/12/13	0	0.00	0.1	22.55	22.50	-0.1	1,703	-0.01%
2023/12/12	2	22.55	0	0.00	22.55	2	1,740	0.11%
2023/12/11	1	22.80	0	0.00	22.70	1	1,792	0.06%
2023/12/08	10	23.10	0.4	23.00	23.05	9.6	1,916	0.50%
2023/12/06	1	22.90	0	0.00	23.00	1	2,049	0.05%
2023/12/01	5	23.40	5	23.40	23.40	0	2,152	0.00%
2023/11/30	0	0.00	0.3	23.25	23.35	-0.3	2,180	-0.01%
2023/11/24	1	23.40	7	23.41	23.45	-6	2,273	-0.26%
2023/11/22	4	23.35	7	23.31	23.25	-3	2,283	-0.13%
2023/11/21	2	23.40	0	0.00	23.40	2	2,282	0.09%
2023/11/20	5	23.38	0	0.00	23.50	5	2,281	0.22%
2023/11/17	0	0.00	2	23.50	23.40	-2	2,294	-0.09%
2023/11/16	0	0.00	1	23.40	23.35	-1	2,293	-0.04%
2023/11/15	0	0.00	7	22.79	22.90	-7	2,262	-0.31%
2023/11/14	1	22.00	1	21.95	22.10	0	2,257	0.00%
2023/11/13	2	22.25	0	0.00	22.00	2	2,287	0.09%
2023/11/10	1	22.60	0	0.00	22.35	1	2,325	0.04%
2023/11/07	0	0.00	2	22.25	22.25	-2	2,426	-0.08%
2023/11/06	1	22.60	0	0.00	22.70	1	2,453	0.04%
2023/11/02	0	0.00	3	21.75	22.25	-3	2,553	-0.12%
2023/10/30	1	21.80	1	21.70	21.70	0	2,985	0.00%
2023/10/27	1	21.75	38	22.02	21.85	-37	3,052	-1.21%
2023/10/26	1	21.70	1	21.85	21.75	0	3,193	0.00%
2023/10/25	1	21.95	0	0.00	21.95	1	3,299	0.03%
2023/10/24	1	21.50	1	21.70	21.75	0	3,357	0.00%
2023/10/23	6	21.84	1	21.90	21.55	5	3,386	0.15%
2023/10/20	10	21.55	0	0.00	21.70	10	3,400	0.29%
2023/10/19	2	22.45	1	22.25	22.10	1	3,411	0.03%
2023/10/18	1	22.85	4	23.09	23.55	-3	3,345	-0.09%
2023/10/17	1	23.10	2	23.10	23.05	-1	3,277	-0.03%
2023/10/16	4	23.21	4	23.38	23.50	0	3,300	0.00%
2023/10/13	1	22.85	1	22.95	22.90	0	3,329	0.00%
2023/10/12	2	22.85	0	0.00	23.00	2	3,341	0.06%
2023/10/11	3	23.10	0	0.00	22.80	3	3,340	0.09%
2023/10/06	1	23.45	1	23.60	23.75	0	3,291	0.00%
2023/10/05	1	23.40	1	23.60	23.60	0	3,291	0.00%
2023/10/04	4	23.49	1	23.40	23.40	3	3,293	0.09%
2023/10/03	2	24.13	0	0.00	23.95	2	3,283	0.06%
2023/10/02	7	24.52	0	0.00	24.45	7	3,272	0.21%
2023/09/28	0	0.00	3	25.05	24.90	-3	3,266	-0.09%
2023/09/27	2	24.23	1	24.20	24.40	1	3,250	0.03%
2023/09/26	3	24.50	0	0.00	24.45	3	3,213	0.09%
2023/09/25	0	0.00	10	25.25	25.15	-10	3,182	-0.31%
2023/09/21	1	25.45	5	25.40	25.40	-4	3,163	-0.13%
2023/09/20	2	26.10	0	0.00	26.10	2	3,145	0.06%
2023/09/19	5	26.50	0	0.00	26.35	5	3,136	0.16%
2023/09/15	2	26.05	1	26.00	26.00	1	3,057	0.03%
2023/09/14	0	0.00	1	26.40	26.50	-1	3,019	-0.03%
2023/09/13	37	26.45	6	26.80	26.45	31	2,970	1.04%
2023/09/12	5	25.20	0	0.00	25.60	5	2,858	0.17%
2023/09/08	2	25.45	4	26.13	26.25	-2	2,718	-0.07%
2023/09/07	0	0.00	1	24.85	24.90	-1	2,585	-0.04%
2023/09/06	3	24.63	0	0.00	24.75	3	2,575	0.12%
2023/09/04	0	0.00	9	25.19	25.45	-9	2,531	-0.36%
2023/08/31	2	23.70	0	0.00	24.15	2	2,478	0.08%
2023/08/18	1	23.50	0	0.00	23.80	1	2,462	0.04%
2023/08/08	12	26.16	13	25.65	25.65	-1	2,190	-0.05%
2023/08/07	3	25.40	0	0.00	25.80	3	2,127	0.14%
2023/08/04	1	24.90	2	25.55	25.40	-1	2,050	-0.05%
2023/08/02	4	25.90	7	26.65	25.55	-3	1,954	-0.15%
2023/08/01	2	24.40	0	0.00	24.60	2	1,685	0.12%
2023/07/31	19	24.53	2	24.30	24.30	17	1,636	1.04%
2023/07/27	0	0.00	8	22.35	22.85	-8	1,440	-0.56%
2023/07/24	4	22.05	0	0.00	22.00	4	1,306	0.31%
2023/07/21	8	22.68	0	0.00	22.45	8	1,266	0.63%
2023/07/20	0	0.00	1	23.30	22.85	-1	1,236	-0.08%
2023/07/19	0	0.00	5	22.85	22.85	-5	1,201	-0.42%
2023/07/18	6	22.88	5	23.00	22.95	1	1,173	0.09%
2023/07/17	0	0.00	1	22.35	22.55	-1	1,139	-0.09%
2023/07/13	0	0.00	1	22.45	22.45	-1	1,133	-0.09%
2023/07/11	1	22.60	0	0.00	22.65	1	1,139	0.09%
2023/07/10	3	22.90	0	0.00	22.70	3	1,145	0.26%
2023/07/04	4	23.50	0	0.00	23.60	4	1,174	0.34%
2023/06/16	0	0.00	1	24.00	24.25	-1	1,303	-0.08%
2023/06/15	0	0.00	1	23.80	23.95	-1	1,324	-0.08%
2023/06/12	1	24.30	0	0.00	24.10	1	1,482	0.07%
2023/06/01	0	0.00	0.5	23.60	23.60	-0.5	1,864	-0.03%
2023/05/10	0	0.00	0	23.65	23.80	0	2,083	0.00%
2023/05/08	0	0.00	2	24.00	23.95	-2	2,154	-0.09%
2023/05/03	1	24.25	0	0.00	24.05	1	2,434	0.04%
2023/04/20	3	25.65	0	0.00	25.55	3	3,105	0.10%
2023/04/18	0	0.00	2	26.85	26.75	-2	3,150	-0.06%
2023/04/07	2	27.00	2	27.15	27.05	0	3,535	0.00%
2023/03/30	1	26.00	10	26.00	26.05	-9	4,059	-0.22%
2023/03/27	2	26.05	2	26.00	26.05	0	4,216	0.00%
2023/03/24	0	0.00	1	26.20	26.35	-1	4,311	-0.02%
2023/03/23	0	26.35	1	26.60	26.45	-1	4,464	-0.02%
2023/03/22	1	26.20	2	26.25	26.15	-1	4,585	-0.02%
2023/03/17	10	26.38	0	0.00	26.75	10	5,337	0.19%
2023/03/14	0	0.00	2	26.50	26.20	-2	5,205	-0.04%
2023/03/10	8	26.96	0	0.00	26.70	8	5,051	0.16%
2023/03/08	2	28.25	0	0.00	28.05	2	5,104	0.04%
2023/03/06	3	28.35	2	29.00	28.20	1	5,067	0.02%
2023/03/03	0	0.00	1	27.80	27.55	-1	4,959	-0.02%
2023/03/01	0	0.00	0	27.70	27.70	0	4,870	0.00%
2023/02/22	0	0.00	6.1	28.44	28.45	-6.1	4,803	-0.13%
2023/02/14	4	27.90	1	27.65	27.90	3	4,801	0.06%
2023/02/13	2	26.90	2	27.25	27.35	0	4,788	0.00%
2023/02/09	0	0.00	2.1	27.40	27.20	-2.1	4,769	-0.04%
2023/02/06	0	27.55	0	0.00	27.45	0	4,745	0.00%
2023/02/03	17	27.39	0	0.00	27.20	17	4,696	0.36%
2023/02/02	1	28.45	41	28.40	28.35	-40	4,543	-0.88%
2023/02/01	5	29.10	13	29.12	29.20	-8	4,474	-0.18%
2023/01/31	2	28.10	0	0.00	28.15	2	4,374	0.05%
2023/01/30	20	28.70	21	28.61	28.70	-1	4,323	-0.02%
2023/01/17	1	28.75	3	28.37	29.10	-2	4,240	-0.05%
2023/01/12	0	0.00	2	28.40	28.40	-2	4,116	-0.05%
2023/01/11	38	28.23	0	0.00	28.30	38	4,036	0.94%
2023/01/10	27	27.90	33	27.89	28.00	-6	3,929	-0.15%
2023/01/09	0	0.00	1	26.95	26.80	-1	3,662	-0.03%
2023/01/04	0	0.00	2	26.75	26.75	-2	3,532	-0.06%
2023/01/03	0	0.00	2	26.70	26.70	-2	3,506	-0.06%
2022/12/29	4	26.66	1	26.65	26.80	3	3,383	0.09%
2022/12/28	17	27.04	17	26.82	27.10	0	3,335	0.00%
2022/12/27	0	0.00	6.5	26.66	26.55	-6.5	3,238	-0.20%
2022/12/23	6	26.35	3	26.73	26.50	3	3,055	0.10%
2022/12/22	0	0.00	3	25.73	26.20	-3	2,820	-0.11%
2022/12/19	1	24.60	1	25.10	24.40	0	2,562	0.00%
2022/12/16	2	25.40	1	26.00	25.25	1	2,508	0.04%
2022/12/15	0	0.00	10	26.15	25.80	-10	2,413	-0.41%
2022/12/14	1	25.20	0	0.00	25.35	1	2,253	0.04%
2022/12/13	31	25.88	34	25.68	25.90	-3	2,115	-0.14%
2022/12/12	70	25.26	71.6	25.28	25.60	-1.6	1,944	-0.08%
2022/12/09	205	23.15	221.2	24.23	24.35	-16.2	1,596	-1.01%	大買/大賣/
2022/12/07	2	21.40	0	0.00	21.50	2	1,260	0.16%
2022/12/06	1	22.00	0	0.00	21.70	1	1,258	0.08%
2022/12/05	1	22.40	0	0.00	22.45	1	1,245	0.08%
2022/12/02	1	22.25	0	0.00	22.30	1	1,245	0.08%
2022/12/01	2	22.30	3	22.42	22.10	-1	1,228	-0.08%
2022/11/30	2	23.05	0	0.00	22.35	2	1,197	0.17%
2022/11/29	1	21.45	0	21.40	21.55	1	1,118	0.09%
2022/11/28	1	20.90	0	0.00	21.60	1	1,131	0.09%
2022/11/25	0	0.00	1	21.30	21.05	-1	1,117	-0.09%
2022/11/22	0.1	20.40	1	20.55	20.60	-0.9	1,122	-0.08%
2022/11/21	1	20.45	0	0.00	20.40	1	1,127	0.09%
2022/11/18	1	20.85	0	0.00	20.70	1	1,133	0.09%
2022/11/17	0	0.00	1	21.10	21.15	-1	1,134	-0.09%
2022/11/14	0	0.00	3	20.58	20.85	-3	1,094	-0.27%
2022/11/11	1	20.35	0	0.00	20.20	1	1,069	0.09%
2022/11/09	0	0.00	1.1	20.40	20.45	-1.1	1,079	-0.10%
2022/11/08	0	0.00	1.3	20.36	20.40	-1.3	1,073	-0.12%
2022/11/07	0	0.00	4	20.06	20.05	-4	1,075	-0.37%
2022/11/03	1	19.50	0	0.00	19.40	1	1,089	0.09%
2022/11/02	3	19.57	2	19.65	19.75	1	1,092	0.09%
2022/11/01	0	0.00	1	20.20	20.10	-1	1,114	-0.09%
2022/10/31	1	20.00	0	0.00	19.75	1	1,130	0.09%
2022/10/24	1	20.05	0	0.00	19.40	1	1,251	0.08%
2022/10/13	2	19.28	0	0.00	19.10	2	1,376	0.15%
2022/10/04	1	20.55	0	0.00	20.60	1	1,467	0.07%
2022/09/28	1	19.50	5	19.55	19.50	-4	1,517	-0.26%
2022/09/27	10	20.35	0	0.00	20.35	10	1,493	0.67%
2022/09/23	0	21.85	0	0.00	21.75	0	1,465	0.00%
2022/09/22	10	21.85	0	0.00	21.80	10	1,466	0.68%
2022/09/05	0	0.00	1	23.15	23.20	-1	1,461	-0.07%
2022/09/02	1.1	23.05	1	23.10	22.85	0.1	1,457	0.01%
2022/09/01	10	23.20	0	0.00	23.35	10	1,440	0.69%
2022/08/31	1	23.65	0	0.00	23.65	1	1,440	0.07%
2022/08/30	1	23.40	0	0.00	23.45	1	1,454	0.07%
2022/08/25	0.1	24.45	0	0.00	24.30	0.1	1,440	0.01%
2022/08/17	0	0.00	0	24.50	24.10	0	1,427	0.00%
2022/08/16	0	24.10	0	0.00	24.00	0	1,417	0.00%
2022/08/15	0	0.00	0	24.05	24.15	0	1,422	0.00%
2022/08/12	0	0.00	0	23.95	23.95	0	1,419	0.00%
2022/08/11	1	23.70	0	0.00	23.65	1	1,412	0.07%
2022/08/10	0	0.00	1	23.30	23.15	-1	1,414	-0.07%
2022/08/09	5	22.85	1	22.95	23.00	4	1,400	0.29%
2022/08/08	2	22.10	0	0.00	22.55	2	1,397	0.14%
2022/08/05	2	22.75	0	0.00	22.85	2	1,382	0.14%
2022/08/04	1	22.95	0	0.00	22.75	1	1,417	0.07%
2022/07/28	1	25.10	1	25.15	25.05	0	1,412	0.00%
2022/07/27	12	27.80	0	0.00	27.85	12	1,352	0.89%
2022/07/22	2	28.30	0	0.00	28.40	2	1,261	0.16%
2022/07/13	0.5	26.95	0	27.00	27.00	0.4	1,284	0.03%
2022/07/08	4	27.85	0	0.00	27.85	4	1,235	0.32%
2022/07/01	0	0.00	1	30.55	29.50	-1	1,296	-0.08%
2022/06/21	0	0.00	1	30.80	31.00	-1	1,587	-0.06%
2022/06/14	0	0.00	1	32.05	32.20	-1	1,749	-0.06%
2022/06/01	0	0.00	1	31.65	31.80	-1	2,044	-0.05%
2022/05/31	5	31.05	6	31.13	31.40	-1	2,158	-0.05%
2022/05/24	0	0.00	6	31.05	30.80	-6	2,629	-0.23%
2022/05/23	0	0.00	3	30.95	30.85	-3	2,651	-0.11%
2022/05/19	4	30.50	4	30.50	30.75	0	2,790	0.00%
2022/05/16	3	29.95	10	29.95	29.65	-7	2,916	-0.24%
2022/05/11	0.2	30.30	1.1	30.36	30.05	-0.9	3,340	-0.03%
2022/05/09	0	0.00	3	31.90	31.60	-3	3,378	-0.09%
2022/05/03	0	0.00	1	33.40	33.40	-1	3,420	-0.03%
2022/04/28	0	0.00	2	32.65	32.95	-2	3,471	-0.06%
2022/04/27	2	32.95	0	0.00	32.55	2	3,479	0.06%
2022/04/25	1	33.05	1	33.15	33.10	0	3,560	0.00%
2022/04/20	3	33.45	7	33.64	33.85	-4	3,598	-0.11%
2022/04/19	0	0.00	0	33.40	33.45	0	3,615	0.00%
2022/04/18	17	33.21	0	33.20	33.15	17	3,647	0.47%
2022/04/15	1	33.45	1	33.50	33.50	0	3,724	0.00%
2022/04/14	1	33.80	0	0.00	33.95	1	3,927	0.03%
2022/04/12	0	0.00	4	33.35	33.25	-4	3,998	-0.10%
2022/04/08	0.3	34.20	0	0.00	34.40	0.3	4,003	0.01%
2022/04/07	4	34.36	0	0.00	34.20	4	4,010	0.10%
2022/04/06	1	34.95	0	0.00	34.95	1	3,999	0.03%
2022/04/01	1	34.80	6	35.25	35.25	-5	4,000	-0.12%
2022/03/28	6	35.85	6	35.85	35.50	0	4,145	0.00%
2022/03/25	0	0.00	7	36.11	35.95	-7	4,160	-0.17%
2022/03/24	6	35.65	11	35.87	35.90	-5	4,090	-0.12%
2022/03/23	0	0.00	1	35.45	35.55	-1	4,031	-0.02%
2022/03/18	0	0.00	1	34.75	34.70	-1	4,014	-0.02%
2022/03/17	0	0.00	1	34.45	34.45	-1	4,082	-0.02%
2022/03/16	0	0.00	0.3	33.70	33.70	-0.3	4,092	-0.01%
2022/03/15	7	33.84	0	0.00	33.80	7	4,108	0.17%
2022/03/11	1	34.40	0	0.00	34.20	1	4,189	0.02%
2022/03/10	0	0.00	0	34.45	34.30	0	4,201	0.00%
2022/03/07	2	34.83	2	34.60	34.60	0	4,226	0.00%
2022/03/03	0	0.00	9	36.14	36.25	-9	4,266	-0.21%
2022/03/02	6	35.80	0	0.00	35.45	6	4,168	0.14%
2022/03/01	0	0.00	1	35.60	35.60	-1	4,205	-0.02%
2022/02/22	3	35.57	5	35.20	34.90	-2	4,492	-0.04%
2022/02/21	1	35.80	1	35.65	35.50	0	4,532	0.00%
2022/02/18	0	0.00	2	35.40	35.15	-2	4,592	-0.04%
2022/02/17	0	0.00	1	35.40	35.25	-1	4,631	-0.02%
2022/02/16	15	34.94	4	35.28	35.35	11	4,720	0.23%
2022/02/15	1	35.35	0	0.00	35.25	1	4,848	0.02%
2022/02/14	5.5	35.88	11	36.04	35.55	-5.5	4,982	-0.11%
2022/02/11	3	35.48	8	35.59	35.65	-5	5,007	-0.10%
2022/02/09	0	0.00	2	34.35	34.55	-2	5,178	-0.04%
2022/02/08	0	0.00	5	34.57	34.55	-5	5,261	-0.10%
2022/02/07	5	34.07	6	34.29	34.30	-1	5,345	-0.02%
2022/01/26	0.5	33.10	0	0.00	32.95	0.5	5,463	0.01%
2022/01/24	0.2	33.60	7	33.35	33.35	-6.9	5,776	-0.12%
2022/01/21	1	34.20	0	0.00	33.90	1	5,853	0.02%
2022/01/20	0	0.00	0.1	34.40	34.25	-0.1	5,975	0.00%
2022/01/19	19.1	34.76	23	34.61	34.20	-4	6,055	-0.07%
2022/01/18	0	0.00	4	34.35	34.25	-4	6,154	-0.06%
2022/01/17	1	33.75	0	0.00	33.80	1	6,283	0.02%
2022/01/14	1	33.80	2	33.75	33.70	-1	6,577	-0.02%
2022/01/11	2	33.50	1	33.40	33.55	1	7,192	0.01%
2022/01/10	1	33.80	0	0.00	33.80	1	7,561	0.01%
2022/01/07	3	36.05	2.3	34.86	34.75	0.7	7,773	0.01%
2022/01/04	0	0.00	1	34.90	34.90	-1	9,196	-0.01%
2022/01/03	0	0.00	7	34.81	35.05	-7	9,664	-0.07%
2021/12/30	0	0.00	2	34.85	34.70	-2	10,188	-0.02%
2021/12/29	0	0.00	5	34.85	34.80	-5	10,745	-0.05%
2021/12/28	1	34.35	0	0.00	34.35	1	11,326	0.01%
2021/12/27	0	0.00	0.2	34.40	34.30	-0.2	11,903	0.00%
2021/12/22	2	34.70	6	34.66	34.65	-4	16,436	-0.02%
2021/12/20	4	33.50	1	33.45	33.55	3	18,710	0.02%
2021/12/17	1	33.45	0	0.00	33.45	1	19,143	0.01%
2021/12/15	1	33.35	0	33.55	33.35	1	19,611	0.01%
2021/12/14	8	33.76	1	33.50	33.50	7	19,983	0.04%
2021/12/13	2	33.88	0.1	33.85	33.80	2	20,189	0.01%
2021/12/10	0	0.00	22	34.31	34.30	-22	20,181	-0.11%
2021/12/09	2	34.60	0	0.00	34.60	2	20,175	0.01%
2021/12/08	6	35.23	5	34.90	34.90	1	20,189	0.00%
2021/12/07	0	0.00	3	35.05	35.10	-3	20,142	-0.01%
2021/12/03	0	0.00	2	34.25	34.30	-2	20,129	-0.01%
2021/12/02	3	33.78	0	0.00	33.75	3	20,109	0.01%
2021/12/01	1	33.85	1	33.70	34.20	0	20,143	0.00%
2021/11/30	7	33.94	0	0.00	33.90	7	20,191	0.03%
2021/11/29	2	34.13	9	34.08	34.15	-7	20,235	-0.03%
2021/11/26	4	35.38	1.1	35.16	35.15	2.9	20,251	0.01%
2021/11/25	9	35.95	6.1	35.87	35.75	2.9	20,268	0.01%
2021/11/24	13	35.55	3	35.63	35.90	10	20,156	0.05%
2021/11/23	0.1	35.00	2	35.00	34.85	-2	20,057	-0.01%
2021/11/22	4	34.86	0	0.00	34.85	4	20,073	0.02%
2021/11/19	5	35.27	0	0.00	35.00	5	20,029	0.02%
2021/11/18	3	34.95	5	35.08	35.05	-2	19,973	-0.01%
2021/11/17	0	0.00	0	35.05	35.00	0	19,924	0.00%
2021/11/16	1	35.75	0	0.00	35.35	1	19,846	0.01%
2021/11/15	2	35.60	0.3	35.70	35.50	1.7	19,865	0.01%
2021/11/12	7	35.94	5	35.90	35.90	2	19,827	0.01%
2021/11/11	12	35.99	5	35.75	35.75	7	19,643	0.04%
2021/11/10	9	36.60	5	37.04	36.15	4	19,500	0.02%
2021/11/09	0	0.00	13	36.46	36.50	-13	19,246	-0.07%
2021/11/08	18	36.63	6	36.34	36.30	12	19,157	0.06%
2021/11/05	3	36.95	2	36.90	36.90	1	18,943	0.01%
2021/11/04	3	36.53	5	36.50	36.50	-2	18,908	-0.01%
2021/11/03	8	36.28	9	36.50	36.50	-1	18,843	-0.01%
2021/11/02	16.4	36.88	0	0.00	36.30	16.4	18,774	0.09%
2021/11/01	12	37.19	7	37.36	37.25	5	18,807	0.03%
2021/10/29	2	37.00	0	0.00	37.15	2	18,740	0.01%
2021/10/28	5.1	36.78	6	36.88	36.75	-0.9	18,731	0.00%
2021/10/27	2	37.10	1	37.10	37.40	1	18,723	0.01%
2021/10/26	7	37.23	1	37.50	37.10	6	18,806	0.03%
2021/10/25	8	38.06	8	37.90	38.15	0	18,698	0.00%
2021/10/22	7	37.96	8	38.24	37.45	-1	18,631	-0.01%
2021/10/21	4	38.90	1.3	39.06	39.35	2.8	18,376	0.01%
2021/10/20	21.6	39.03	1	39.25	38.85	20.6	18,247	0.11%
2021/10/19	1	40.05	2	39.80	40.05	-1	18,122	-0.01%
2021/10/18	5	40.13	8	40.83	39.90	-3	17,952	-0.02%
2021/10/15	7	39.48	1.1	39.50	39.35	6	17,673	0.03%
2021/10/14	24.2	39.22	9	39.31	39.50	15.2	17,490	0.09%
2021/10/13	5.8	41.98	20	41.97	41.40	-14.3	16,976	-0.08%
2021/10/12	47.7	44.61	41.7	43.33	42.45	6	16,720	0.04%
2021/10/08	3.3	43.66	13.4	43.36	43.20	-10.1	16,080	-0.06%
2021/10/07	6	43.54	10.4	43.97	44.50	-4.4	15,724	-0.03%
2021/10/06	29.1	44.57	18	44.60	43.95	11.1	15,314	0.07%
2021/10/05	15.1	43.84	26	44.00	45.10	-11	14,841	-0.07%
2021/10/04	25	44.51	16	44.04	43.20	9	14,349	0.06%
2021/10/01	35	44.39	50	44.90	44.45	-15	13,867	-0.11%
2021/09/30	45	46.45	40	45.93	46.30	5	13,336	0.04%
2021/09/29	20.5	46.45	25.3	45.45	46.15	-4.8	12,071	-0.04%
2021/09/28	13	43.32	25	43.41	43.95	-12	9,851	-0.12%
2021/09/27	15	41.65	73.8	42.01	43.10	-58.8	10,849	-0.54%
2021/09/24	7	39.03	9	39.03	39.30	-2	10,371	-0.02%
2021/09/23	0	0.00	25	38.07	38.50	-25	10,127	-0.25%
2021/09/22	6	35.46	7	35.80	36.30	-1	9,916	-0.01%
2021/09/17	9	35.79	5	36.05	36.10	4	9,856	0.04%
2021/09/16	7	35.63	6.1	35.83	35.50	0.9	9,546	0.01%
2021/09/15	3	35.17	0	0.00	35.00	3	9,383	0.03%
2021/09/14	4	35.40	0	0.00	35.30	4	9,400	0.04%
2021/09/13	0	0.00	5	35.41	35.55	-5	9,457	-0.05%
2021/09/10	0	0.00	2	35.00	35.20	-2	9,522	-0.02%
2021/09/09	9	34.38	0	0.00	34.40	9	9,570	0.09%
2021/09/08	2	35.35	0	0.00	34.60	2	9,607	0.02%
2021/09/07	1	35.50	0	0.00	35.30	1	9,788	0.01%
2021/09/03	5.1	35.78	9	36.24	35.85	-3.9	9,820	-0.04%
2021/09/02	6	35.38	0	0.00	35.10	6	9,893	0.06%
2021/09/01	0	0.00	14.1	39.43	39.40	-14.1	9,867	-0.14%
2021/08/31	1	39.40	41.2	39.42	39.50	-40.2	9,833	-0.41%
2021/08/30	0.1	39.45	11	39.18	39.30	-10.9	9,958	-0.11%
2021/08/27	0.1	39.15	0.4	39.20	39.20	-0.3	10,221	0.00%
2021/08/26	0.2	38.80	6.3	39.04	39.10	-6.1	10,416	-0.06%
2021/08/25	26	38.43	0	0.00	38.65	26	11,046	0.24%
2021/08/24	0	0.00	1	38.85	38.60	-1	11,173	-0.01%
2021/08/23	0	0.00	10	38.10	38.00	-10	11,436	-0.09%
2021/08/20	2	36.95	0	0.00	36.80	2	11,591	0.02%
2021/08/19	14	36.81	28	37.29	36.55	-14	11,668	-0.12%
2021/08/18	12	35.20	10	36.50	36.30	2	12,004	0.02%
2021/08/16	20.1	36.54	0	0.00	36.40	20.1	12,405	0.16%
2021/08/13	11	37.16	0	0.00	37.05	11	12,531	0.09%
2021/08/12	0	0.00	2	37.80	37.85	-2	12,625	-0.02%
2021/08/11	1	37.60	2.2	38.16	37.60	-1.2	12,735	-0.01%
2021/08/10	7	37.84	6	38.38	38.40	1	12,857	0.01%
2021/08/09	0	0.00	0.5	38.10	38.10	-0.5	12,979	0.00%
2021/08/05	32	38.46	5	38.45	38.35	27	13,204	0.20%
2021/08/03	23	39.94	1	40.50	39.85	22	13,479	0.16%
2021/08/02	1	40.15	10	40.28	40.55	-9	13,761	-0.07%
2021/07/30	1	39.50	0	0.00	39.70	1	14,299	0.01%
2021/07/29	1	39.00	2	39.03	39.10	-1	14,485	-0.01%
2021/07/28	2	38.88	7	38.75	38.80	-5	14,616	-0.03%
2021/07/27	2	38.78	1	38.95	38.50	1	14,856	0.01%
2021/07/26	12	38.95	0	0.00	39.00	12	15,191	0.08%
2021/07/23	2	39.10	10	39.02	39.10	-8	15,448	-0.05%
2021/07/21	5.2	37.99	10	38.60	37.65	-4.8	15,590	-0.03%
2021/07/20	6	38.30	5	38.80	38.40	1	15,616	0.01%
2021/07/19	11	39.29	0	0.00	39.25	11	15,751	0.07%
2021/07/16	1	38.40	3	39.10	38.80	-2	16,273	-0.01%
2021/07/15	0	0.00	2	38.40	38.80	-2	16,387	-0.01%
2021/07/14	1	37.45	0	0.00	37.70	1	16,735	0.01%
2021/07/13	9	37.56	5	37.78	37.35	4	17,169	0.02%
2021/07/12	11	38.42	1	38.65	38.30	10	17,598	0.06%
2021/07/09	4	38.90	3	38.72	38.70	1	18,127	0.01%
2021/07/08	1	38.60	4	38.78	38.85	-3	18,268	-0.02%
2021/07/07	9.2	38.30	5	38.00	38.15	4.2	18,376	0.02%
2021/07/06	4	38.66	7	38.89	39.20	-3	18,553	-0.02%
2021/07/05	33	39.38	4	39.51	39.20	29	18,734	0.15%
2021/07/02	26	42.33	24	42.63	39.05	2	18,592	0.01%
2021/07/01	2	39.95	10.1	41.19	41.60	-8.1	16,770	-0.05%
2021/06/30	20	37.35	10	37.69	37.85	10	16,020	0.06%
2021/06/29	2.1	37.10	4	37.11	37.00	-1.9	16,016	-0.01%
2021/06/28	0.1	36.50	6	36.90	37.20	-5.9	16,233	-0.04%
2021/06/25	1	36.55	2	36.80	36.50	-1	16,401	-0.01%
2021/06/24	0	0.00	2.4	36.68	36.90	-2.4	16,599	-0.01%
2021/06/22	6	36.03	3	36.27	36.15	3	16,898	0.02%
2021/06/21	3	35.57	0	0.00	35.20	3	17,031	0.02%
2021/06/18	1	36.45	5	36.45	36.20	-4	17,123	-0.02%
2021/06/17	0	0.00	6	37.10	36.80	-6	17,349	-0.03%
2021/06/16	9	37.17	4	37.34	36.50	5	17,461	0.03%
2021/06/15	0	0.00	16	36.33	36.45	-16	17,428	-0.09%
2021/06/11	3	36.00	1	36.15	36.15	2	17,474	0.01%
2021/06/10	6	36.33	0	0.00	36.45	6	17,662	0.03%
2021/06/09	3	36.97	11	37.18	36.50	-8	17,718	-0.05%
2021/06/08	2	36.95	8	37.00	37.05	-6	17,866	-0.03%
2021/06/07	30	37.36	3	36.80	37.20	27	18,242	0.15%
2021/06/04	11	37.74	13	37.46	37.45	-2	18,638	-0.01%
2021/06/03	0	0.00	5	37.00	37.10	-5	19,392	-0.03%
2021/06/02	24	37.33	13	37.58	36.60	11	20,601	0.05%
2021/06/01	3	35.47	0	0.00	35.90	3	20,663	0.01%
2021/05/31	24	35.94	15	35.92	35.60	9	21,267	0.04%
2021/05/28	6	35.11	14	34.78	34.85	-8	21,037	-0.04%
2021/05/27	1	33.90	0	0.00	34.20	1	21,094	0.00%
2021/05/26	12	33.88	5.2	34.48	34.05	6.8	21,248	0.03%
2021/05/25	6	34.12	6	34.62	35.50	0	21,140	0.00%
2021/05/24	1	32.25	5	32.61	32.30	-4	21,628	-0.02%
2021/05/21	5	32.35	11	32.06	32.25	-6	22,278	-0.03%
2021/05/20	16.6	31.81	3	32.07	30.85	13.6	22,314	0.06%
2021/05/19	4	31.39	2	31.53	32.10	2	22,379	0.01%
2021/05/18	3	31.27	8	30.65	31.65	-5	22,487	-0.02%
2021/05/17	8	28.95	8	29.83	29.00	0	22,431	0.00%
2021/05/14	1	31.60	13	32.93	31.80	-12	22,296	-0.05%
2021/05/13	2	32.10	3	31.55	31.65	-1	22,147	0.00%
2021/05/12	6	32.52	8	33.05	32.20	-2	22,025	-0.01%
2021/05/11	11	35.67	4	35.48	35.00	7	21,745	0.03%
2021/05/10	3	36.45	7.1	36.58	36.90	-4.1	21,516	-0.02%
2021/05/07	26	37.00	14	36.34	36.55	12	21,201	0.06%
2021/05/06	8.1	39.62	8	40.85	39.75	0.1	20,640	0.00%
2021/05/05	2	39.10	1	40.40	39.85	1	20,309	0.00%
2021/05/04	8	41.23	8	41.13	39.05	0	20,186	0.00%
2021/05/03	10	44.07	1	45.35	43.15	9	19,931	0.05%
2021/04/29	8	43.35	5	43.67	43.75	3	19,648	0.02%
2021/04/28	0	0.00	3	41.98	42.20	-3	19,415	-0.02%
2021/04/26	1	42.25	10	42.25	42.90	-9	19,333	-0.05%
2021/04/23	3	42.17	7	43.07	42.15	-4	19,330	-0.02%
2021/04/22	18	44.73	17.2	44.89	43.90	0.8	19,196	0.00%
2021/04/21	7	43.73	3	43.20	43.85	4	18,650	0.02%
2021/04/20	12	43.55	9	43.68	43.50	3	18,536	0.02%
2021/04/19	61	44.54	57.1	44.99	45.40	3.9	18,243	0.02%
2021/04/16	16	41.08	27	41.65	41.85	-11	17,802	-0.06%
2021/04/15	4	39.78	23	39.78	39.70	-19	17,843	-0.11%
2021/04/14	2	38.10	2	37.70	37.75	0	17,911	0.00%
2021/04/13	0	0.00	3	38.33	38.20	-3	17,898	-0.02%
2021/04/12	14	38.79	1.1	39.31	38.80	12.9	17,800	0.07%
2021/04/09	1	37.15	9	37.45	37.60	-8	17,620	-0.05%
2021/04/08	5	36.55	4.3	36.77	36.70	0.7	17,569	0.00%
2021/04/07	10.1	36.65	20	36.70	36.60	-9.9	17,749	-0.06%
2021/04/06	2.1	36.70	2	37.05	37.05	0.1	17,717	0.00%
2021/04/01	24	36.63	12	36.67	36.70	12	17,629	0.07%
2021/03/31	30	37.06	13.4	36.54	37.30	16.6	17,516	0.09%
2021/03/30	10	35.83	22	35.90	36.20	-12	17,267	-0.07%
2021/03/29	5	35.41	2	36.23	35.15	3	17,241	0.02%
2021/03/26	8	34.76	14	34.96	34.75	-6	17,774	-0.03%
2021/03/25	1	34.95	5	35.36	34.20	-4	17,695	-0.02%
2021/03/24	0	34.00	9	34.43	34.60	-9	17,537	-0.05%
2021/03/23	12	34.21	4	34.05	33.85	8	17,399	0.05%
2021/03/22	19	33.37	7	33.96	33.80	12	17,312	0.07%
2021/03/19	6	33.20	5	33.25	33.20	1	17,702	0.01%
2021/03/18	0	0.00	28	33.26	33.50	-28	17,826	-0.16%
2021/03/17	2	32.83	5	33.00	32.85	-3	17,767	-0.02%
2021/03/16	38	32.85	10	32.90	33.05	28	17,849	0.16%
2021/03/15	10	33.20	14	33.48	33.40	-4	17,647	-0.02%
2021/03/12	14	32.96	11	33.10	33.40	3	17,469	0.02%
2021/03/11	12	33.26	14	33.16	33.05	-2	17,334	-0.01%
2021/03/10	9	33.29	18	33.08	33.55	-9	17,100	-0.05%
2021/03/09	36	32.70	11	32.60	32.75	25	16,543	0.15%
2021/03/08	10	32.93	27	31.44	33.20	-17	15,618	-0.11%
2021/03/05	18	30.60	8	30.20	30.30	10	14,299	0.07%
2021/03/04	13	30.73	19	30.97	30.80	-6	13,634	-0.04%
2021/03/03	5	28.90	5	28.87	28.90	0	12,912	0.00%
2021/02/26	1	29.55	0	0.00	29.55	1	12,619	0.01%
2021/02/25	0	0.00	37	28.75	29.05	-37	12,458	-0.30%
2021/02/24	15	29.86	19	30.07	28.20	-4	12,239	-0.03%
2021/02/23	1	28.65	25.8	29.36	29.85	-24.8	11,405	-0.22%
2021/02/22	3	26.72	3	26.52	27.15	0	10,711	0.00%
2021/02/19	7	26.84	31	26.60	26.70	-24	10,613	-0.23%
2021/02/18	2	26.05	7	25.71	26.00	-5	10,517	-0.05%
2021/02/17	1	25.00	19	24.96	25.00	-18	10,474	-0.17%
2021/02/05	3	23.95	0	0.00	23.75	3	10,436	0.03%
2021/02/04	0	0.00	2	24.05	23.60	-2	10,601	-0.02%
2021/02/02	7	23.31	5	23.55	23.65	2	11,234	0.02%
2021/02/01	1	22.50	0	0.00	23.40	1	11,368	0.01%
2021/01/29	5.4	22.99	0	0.00	23.00	5.4	11,407	0.05%
2021/01/28	10.1	22.93	0	0.00	23.00	10.1	11,437	0.09%
2021/01/27	3	23.60	0	0.00	23.60	3	11,431	0.03%
2021/01/25	1	23.50	0	0.00	24.05	1	11,560	0.01%
2021/01/22	3	23.60	0	0.00	23.80	3	11,647	0.03%
2021/01/21	4	23.40	10	23.50	23.35	-6	11,665	-0.05%
2021/01/20	3.4	23.94	10	24.30	23.75	-6.6	11,720	-0.06%
2021/01/19	1	24.75	0	0.00	24.75	1	11,856	0.01%
2021/01/18	1	24.90	0	0.00	24.60	1	11,897	0.01%
2021/01/15	0.2	25.80	1	25.45	25.55	-0.8	11,857	-0.01%
2021/01/14	4	26.28	1	26.45	26.45	3	11,857	0.03%
2021/01/13	20	26.80	0	0.00	26.70	20	11,852	0.17%
2021/01/12	10	27.04	2	27.30	26.80	8	11,835	0.07%
2021/01/11	2	27.63	0	0.00	27.45	2	11,797	0.02%
2021/01/08	22	27.50	2	28.05	27.60	20	12,139	0.16%
2021/01/07	13	27.33	46	27.50	27.80	-33	11,721	-0.28%
2021/01/06	2	25.65	2	26.03	25.30	0	11,316	0.00%
2021/01/04	1	25.65	13.1	25.73	25.75	-12.1	11,234	-0.11%
2020/12/31	0.1	25.40	23	25.40	25.45	-22.9	11,063	-0.21%
2020/12/30	19	24.81	2	24.65	24.70	17	10,787	0.16%
2020/12/29	1	25.15	0	0.00	24.90	1	10,551	0.01%
2020/12/28	0	0.00	8	24.56	24.70	-8	10,456	-0.08%
2020/12/25	2	24.30	0	0.00	24.50	2	10,374	0.02%
2020/12/24	3	24.40	8	24.56	24.45	-5	10,343	-0.05%
2020/12/23	20	24.00	5	24.15	24.15	15	10,293	0.15%
2020/12/22	109	25.22	131	25.32	23.90	-22	10,240	-0.21%	大買/大賣/
2020/12/21	0	0.00	4	23.53	23.65	-4	9,761	-0.04%
2020/12/18	7	23.07	14	23.04	22.90	-7	9,782	-0.07%
2020/12/17	6	23.18	2	23.33	23.20	4	9,962	0.04%
2020/12/16	28	23.31	11	23.59	23.65	17	10,263	0.17%
2020/12/15	47	23.66	8	24.98	23.35	39	10,737	0.36%
2020/12/14	95	24.87	84	24.36	25.00	11	10,800	0.10%
2020/12/11	13	23.74	6	23.80	23.70	7	10,830	0.06%
2020/12/10	68	23.74	83	23.85	23.55	-15	11,161	-0.13%
2020/12/09	37	23.21	1	23.10	23.00	36	11,227	0.32%
2020/12/08	20	23.25	11	23.45	23.15	9	12,079	0.07%
2020/12/07	12	23.47	22	23.46	23.20	-10	12,792	-0.08%
2020/12/04	17	23.26	39	23.56	23.60	-22	12,743	-0.17%
2020/12/03	4	22.44	10	22.44	22.65	-6	12,647	-0.05%
2020/12/02	3	22.73	0	0.00	22.55	3	12,928	0.02%
2020/12/01	61	23.30	4	23.15	23.15	57	12,826	0.44%
2020/11/30	4	23.80	0	0.00	23.80	4	12,732	0.03%
2020/11/26	0	0.00	4	23.05	23.15	-4	12,650	-0.03%
2020/11/25	1	23.25	0	0.00	23.00	1	12,613	0.01%
2020/11/24	8	22.75	1	23.15	22.80	7	12,566	0.06%
2020/11/23	7	23.11	4	23.31	23.35	3	12,514	0.02%
2020/11/20	7	22.68	0	0.00	22.80	7	12,438	0.06%
2020/11/19	0	0.00	0.1	22.81	22.85	-0.1	12,445	0.00%
2020/11/18	0.1	22.80	1	23.25	22.85	-0.9	12,469	-0.01%
2020/11/16	2.2	22.46	0	0.00	22.80	2.2	12,582	0.02%
2020/11/12	1	23.30	3	23.55	23.45	-2	12,626	-0.02%
2020/11/11	0	0.00	6	24.42	23.95	-6	12,531	-0.05%
2020/11/10	1	22.85	2	23.13	23.20	-1	12,053	-0.01%
2020/11/09	2	22.90	54	22.89	22.95	-52	11,838	-0.44%
2020/11/06	2	22.00	2	22.10	22.25	0	11,664	0.00%
2020/11/05	0	0.00	1	22.30	22.20	-1	11,580	-0.01%
2020/11/04	1	22.50	102	22.40	22.45	-101	11,504	-0.88%	大賣/鉅額交易
2020/11/03	7	22.66	19	22.37	22.40	-12	11,397	-0.11%
2020/11/02	0	0.00	2	22.35	22.20	-2	11,280	-0.02%
2020/10/30	3	22.03	2	22.25	21.85	1	11,172	0.01%
2020/10/29	1	21.75	2	22.28	22.50	-1	11,001	-0.01%
2020/10/28	3	22.02	1	22.05	22.15	2	10,884	0.02%
2020/10/27	8	22.41	10.1	22.14	22.10	-2.1	10,722	-0.02%
2020/10/26	3	22.15	5	22.07	21.80	-2	10,449	-0.02%
2020/10/23	2.4	21.68	2	21.83	21.65	0.4	10,299	0.00%
2020/10/22	1	21.50	1	21.60	21.25	0	10,209	0.00%
2020/10/21	22	21.12	4	21.45	21.45	18	10,110	0.18%
2020/10/20	7	21.21	0	0.00	21.15	7	10,058	0.07%
2020/10/19	91	21.66	4	21.60	21.60	87	10,002	0.87%
2020/10/16	10	22.49	14	22.69	21.50	-4	9,939	-0.04%
2020/10/15	1	21.65	2.4	21.92	21.90	-1.4	9,479	-0.01%
2020/10/14	3	21.58	12	21.45	21.70	-9	9,276	-0.10%
2020/10/13	6	20.34	8	21.02	20.55	-2	8,991	-0.02%
2020/10/12	2	19.95	1	20.10	20.35	1	8,798	0.01%
2020/10/05	2	19.90	2	19.55	19.75	0	8,660	0.00%
2020/09/30	2	19.35	0	0.00	19.45	2	8,616	0.02%
2020/09/28	1	19.70	0	0.00	19.65	1	8,546	0.01%
2020/09/25	12	19.46	26	19.13	18.90	-14	8,516	-0.16%
2020/09/24	27	19.52	2	20.25	19.25	25	8,326	0.30%
2020/09/23	1	20.80	0	0.00	20.80	1	8,001	0.01%
2020/09/22	3	21.10	0	0.00	21.45	3	7,815	0.04%
2020/09/21	3	21.87	1	22.35	21.70	2	7,557	0.03%
2020/09/18	7	21.97	0	0.00	21.90	7	7,176	0.10%
2020/09/17	4	21.19	11	22.02	22.45	-7	6,583	-0.11%
2020/09/16	50	20.90	0.2	20.80	20.80	49.9	5,838	0.85%
2020/09/15	2.5	20.82	9	20.78	22.00	-6.5	5,536	-0.12%
2020/09/14	0	0.00	4.1	20.25	20.55	-4.1	5,082	-0.08%
2020/09/11	18	22.29	8	22.50	21.00	10	4,814	0.21%
2020/09/10	5	21.42	60.5	21.49	21.50	-55.5	3,904	-1.42%
2020/09/08	0	0.00	0.1	19.65	19.65	-0.1	3,089	0.00%
2020/09/07	0	0.00	6.3	20.17	20.20	-6.3	2,992	-0.21%
2020/09/01	0	0.00	1	18.85	18.65	-1	2,688	-0.04%
2020/08/26	2	19.75	2	19.80	19.70	0	2,759	0.00%
2020/08/25	6	20.00	5	19.80	19.80	1	2,766	0.04%
2020/08/24	0	0.00	1	19.75	19.95	-1	2,729	-0.04%
2020/08/21	0	0.00	4	19.75	19.70	-4	2,677	-0.15%
2020/08/20	1	19.10	2	19.35	19.30	-1	2,571	-0.04%
2020/08/18	1	19.80	1	19.60	19.45	0	2,370	0.00%
2020/08/14	10	18.15	12	18.04	18.10	-2	2,122	-0.09%
2020/08/12	0	0.00	0	18.05	17.90	0	2,490	0.00%
2020/08/06	1	17.60	0	0.00	17.70	1	2,614	0.04%
2020/08/04	2	17.25	0	0.00	17.20	2	2,696	0.07%
2020/07/29	0	0.00	1	17.10	17.20	-1	2,960	-0.03%
2020/07/24	2	17.90	1	18.05	17.75	1	3,109	0.03%
2020/07/23	0	0.00	1	18.15	18.20	-1	3,102	-0.03%
2020/07/22	0	0.00	1	19.20	19.20	-1	3,089	-0.03%
2020/07/21	0.8	18.95	0	0.00	19.10	0.8	3,063	0.02%
2020/07/20	2	18.98	0	0.00	19.00	2	3,069	0.07%
2020/07/14	0	0.00	2	19.10	19.10	-2	3,185	-0.06%
2020/07/13	0	0.00	5	19.05	19.15	-5	3,222	-0.16%
2020/07/10	1	18.95	0	0.00	19.05	1	3,243	0.03%
2020/07/06	2	19.45	1	19.35	19.45	1	3,327	0.03%
2020/07/03	2	19.05	0	0.00	19.10	2	3,318	0.06%
2020/07/02	3	19.10	1	19.15	19.20	2	3,350	0.06%
2020/06/24	0	0.00	0	19.00	19.00	0	3,456	0.00%
2020/06/17	6	18.98	0	0.00	18.95	6	3,564	0.17%
2020/06/15	5	18.85	5	19.05	18.80	0	3,700	0.00%
2020/06/10	7	19.55	6	19.40	19.40	1	3,726	0.03%
2020/06/08	5	19.55	6	19.48	19.45	-1	3,736	-0.03%
2020/06/05	5	19.35	5	19.45	19.45	0	3,713	0.00%
2020/06/04	1	19.60	0.1	19.50	19.50	0.9	3,651	0.03%
2020/06/03	5	19.65	14.1	19.58	19.60	-9.1	3,617	-0.25%
2020/06/02	0	0.00	1	19.35	19.40	-1	3,557	-0.03%
2020/05/26	2	19.50	7	19.44	19.40	-5	3,424	-0.15%
2020/05/22	9	19.42	3	19.00	19.00	6	3,304	0.18%
2020/05/20	6	19.70	3	19.20	19.20	3	3,183	0.09%
2020/05/19	17	19.57	20	19.97	19.90	-3	3,085	-0.10%
2020/05/18	0	0.00	5	18.65	18.50	-5	2,803	-0.18%
2020/05/15	1	17.90	4	18.18	18.15	-3	2,761	-0.11%
2020/05/14	4	17.68	3	17.40	17.40	1	2,711	0.04%
2020/05/13	4	17.85	0	0.00	18.00	4	2,683	0.15%
2020/05/12	5	18.09	0	0.00	18.05	5	2,663	0.19%
2020/05/06	5	18.80	1	19.20	18.80	4	2,476	0.16%
2020/04/28	0	0.00	1	16.60	16.65	-1	2,152	-0.05%
2020/04/23	3	16.10	1	16.45	16.30	2	2,125	0.09%
2020/04/22	2	15.63	0	0.00	16.05	2	2,099	0.10%
2020/04/21	1	16.05	1	15.85	15.80	0	2,079	0.00%
2020/04/20	4	16.08	0	0.00	16.10	4	2,043	0.20%
2020/04/17	0.4	16.50	0	0.00	16.40	0.4	2,008	0.02%
2020/04/16	1	16.60	0	0.00	16.65	1	1,950	0.05%
2020/04/15	2	16.90	0	0.00	16.95	2	1,905	0.10%
2020/04/13	0	0.00	1	16.80	16.80	-1	1,883	-0.05%
2020/04/09	1	15.70	0	0.00	15.75	1	1,903	0.05%
2020/04/07	1	14.90	0.7	15.10	14.90	0.3	1,837	0.02%
2020/04/06	0	0.00	21	14.45	14.75	-21	1,799	-1.17%
2020/04/01	13	14.03	0	0.00	14.10	13	1,750	0.74%
2020/03/30	0	0.00	20	13.40	13.90	-20	1,691	-1.18%
2020/03/27	0.7	14.30	0	0.00	13.50	0.7	1,652	0.04%
2020/03/26	1	13.75	0	0.00	13.55	1	1,596	0.06%
2020/03/25	30	13.77	0	0.00	14.00	30	1,546	1.94%
2020/03/23	0	0.00	1	12.10	12.30	-1	1,484	-0.07%
2020/03/20	5	12.60	0	0.00	12.70	5	1,474	0.34%
2020/03/19	1	11.65	0	0.00	11.65	1	1,406	0.07%
2020/03/18	1	12.90	0	0.00	12.90	1	1,338	0.07%
2020/03/17	1	14.00	0	0.00	14.10	1	1,246	0.08%
2020/03/16	11	16.50	0	0.00	15.50	11	1,173	0.94%
2020/03/12	0.8	18.00	0	0.00	17.80	0.8	1,091	0.07%
2020/03/04	1	19.50	0	0.00	19.55	1	1,022	0.10%
2020/03/02	0	19.45	0	0.00	19.45	0	1,022	0.00%
2020/02/05	2	18.73	0	0.00	18.85	2	1,483	0.13%
2020/01/08	1	21.75	3	21.55	21.50	-2	2,084	-0.10%
2020/01/07	1	21.50	0	0.00	21.60	1	2,084	0.05%
2020/01/06	0	0.00	2	22.33	22.00	-2	2,072	-0.10%
2020/01/03	0	0.00	1	21.70	21.80	-1	2,007	-0.05%
2019/12/26	0	0.00	0	21.25	21.20	0	1,997	0.00%
2019/12/13	0	0.00	1	21.00	21.00	-1	2,187	-0.05%
2019/12/11	0	0.00	1	20.50	20.55	-1	2,376	-0.04%
2019/12/06	2	20.70	0	0.00	20.65	2	2,395	0.08%
2019/12/05	1	20.40	0	0.00	20.45	1	2,397	0.04%
2019/12/03	1	20.75	0	0.00	20.65	1	2,457	0.04%
2019/12/02	1	20.75	0	0.00	20.65	1	2,460	0.04%
2019/11/29	2	21.20	1	21.15	21.15	1	2,450	0.04%
2019/11/26	2	21.23	0	0.00	21.65	2	2,445	0.08%
2019/11/25	1	21.35	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%
2019/11/18	4	21.24	0	0.00	21.25	4	2,448	0.16%
2019/11/14	51	21.45	3	21.90	21.50	48	2,437	1.97%
2019/11/13	1	22.20	0	0.00	22.15	1	2,371	0.04%
2019/11/12	3	22.57	2	22.50	22.55	1	2,382	0.04%
2019/11/11	1	22.90	3.6	22.92	22.40	-2.6	2,440	-0.11%
2019/11/08	2	23.00	4	23.08	23.45	-2	2,508	-0.08%
2019/11/07	0	0.00	104	23.20	23.20	-104	2,443	-4.26%	大賣/鉅額交易
2019/11/06	0	0.00	1	23.00	23.00	-1	2,405	-0.04%
2019/11/05	2	22.88	1	22.80	22.80	1	2,368	0.04%
2019/11/04	1	22.65	10	22.64	22.85	-9	2,359	-0.38%
2019/11/01	1	22.60	0	0.00	22.50	1	2,360	0.04%
2019/10/31	3	22.55	5	22.59	22.50	-2	2,364	-0.08%
2019/10/30	1	22.45	3	22.65	22.60	-2	2,316	-0.09%
2019/10/29	1	22.55	4	22.50	22.75	-3	2,279	-0.13%
2019/10/28	4	22.36	28.8	22.46	22.60	-24.8	2,205	-1.12%
2019/10/22	0	0.00	11	21.01	21.20	-11	2,117	-0.52%
2019/10/21	0	0.00	12.2	20.69	20.70	-12.2	2,080	-0.59%
2019/10/18	0	0.00	1	20.00	20.15	-1	2,060	-0.05%
2019/10/15	7	19.22	0	0.00	19.10	7	2,053	0.34%
2019/10/03	1	19.75	0	0.00	20.00	1	2,117	0.05%
2019/09/27	1	20.05	0	20.15	19.85	1	2,168	0.04%
2019/09/25	0	0.00	4	20.20	20.20	-4	2,187	-0.18%
2019/09/24	7	20.67	3	20.45	20.45	4	2,196	0.18%
2019/09/23	0	0.00	4.1	20.35	20.60	-4.1	2,171	-0.19%
2019/09/18	0	0.00	1	19.85	19.95	-1	2,154	-0.05%
2019/09/17	0	0.00	5	20.24	20.20	-5	2,132	-0.23%
2019/09/16	5	20.43	5.2	20.47	20.40	-0.2	2,137	-0.01%
2019/09/12	0	0.00	0.3	19.40	19.40	-0.3	2,027	-0.01%
2019/09/10	2	19.25	0	0.00	19.25	2	2,073	0.10%
2019/09/09	1	19.15	0	0.00	19.10	1	2,087	0.05%
2019/09/06	2	19.13	0	0.00	19.10	2	2,087	0.10%
2019/08/26	0	0.00	2	19.25	19.20	-2	2,105	-0.09%
2019/08/23	3	19.45	0	0.00	19.55	3	2,101	0.14%
2019/08/22	0	0.00	2	19.10	19.15	-2	2,127	-0.09%
2019/08/21	0	19.00	1	18.95	18.90	-1	2,143	-0.05%
2019/08/20	0	0.00	1	18.90	19.00	-1	2,141	-0.05%
2019/08/19	0	0.00	3	18.80	18.80	-3	2,134	-0.14%
2019/08/16	1	18.15	2	18.38	18.30	-1	2,113	-0.05%
2019/08/15	6	18.06	2	18.05	18.05	4	2,118	0.19%
2019/08/14	6	18.58	1	18.70	18.50	5	2,128	0.23%
2019/08/13	19	18.90	5	18.92	18.75	14	2,084	0.67%
2019/08/12	1	20.05	0	0.00	20.05	1	2,056	0.05%
2019/08/08	1	20.25	0	0.00	20.30	1	2,102	0.05%
2019/08/07	3	20.35	0	0.00	20.20	3	2,164	0.14%
2019/08/06	1	19.90	7	20.20	20.30	-6	2,172	-0.28%
2019/08/05	2	20.08	0	0.00	20.20	2	2,168	0.09%
2019/08/02	0	0.00	4	20.68	20.60	-4	2,156	-0.19%
2019/08/01	3	21.15	0	0.00	21.10	3	2,162	0.14%
2019/07/31	1	21.50	0	0.00	21.40	1	2,165	0.05%
2019/07/30	0	0.00	1	21.71	21.70	-1	2,166	-0.05%
2019/07/26	5	21.85	0	0.00	21.90	5	2,250	0.22%
2019/07/25	10	21.90	0	0.00	22.15	10	2,239	0.45%
2019/07/24	14	24.16	11.8	24.20	24.15	2.2	2,155	0.10%
2019/07/23	5	24.20	0	0.00	24.25	5	2,081	0.24%
2019/07/22	1	24.05	4.6	24.06	24.15	-3.6	2,039	-0.18%
2019/07/19	0	0.00	1	24.05	24.05	-1	2,015	-0.05%
2019/07/18	2	24.08	0	0.00	24.05	2	2,024	0.10%
2019/07/17	5	24.05	5	24.10	24.10	0	2,021	0.00%
2019/07/16	0	0.00	6	24.05	24.15	-6	2,019	-0.30%
2019/07/15	2	24.05	1	24.10	24.10	1	2,008	0.05%
2019/07/11	5	23.75	0	0.00	23.75	5	2,014	0.25%
2019/07/08	10	23.50	0	0.00	23.50	10	2,021	0.49%
2019/07/02	4	23.60	3	23.77	23.65	1	2,086	0.05%
2019/07/01	5	23.98	0	0.00	23.90	5	2,082	0.24%
2019/06/28	0	0.00	4	23.90	23.90	-4	2,099	-0.19%
2019/06/25	2	23.60	0	0.00	23.50	2	2,095	0.10%
2019/06/24	10	23.60	0	0.00	23.60	10	2,094	0.48%
2019/06/21	2	23.58	4	23.55	23.40	-2	2,098	-0.10%
2019/06/20	0	0.00	6	23.55	23.60	-6	2,094	-0.29%
2019/06/18	10	22.90	0	0.00	22.95	10	2,072	0.48%
2019/06/14	0	0.00	1	22.80	22.80	-1	2,076	-0.05%
2019/06/13	2	22.65	5	22.55	22.70	-3	2,124	-0.14%
2019/06/12	0	0.00	6	22.45	22.40	-6	2,320	-0.26%
2019/06/10	1	21.95	0	0.00	22.05	1	2,381	0.04%
2019/05/31	0	0.00	2	21.90	22.00	-2	2,682	-0.07%
2019/05/29	1	21.65	0	0.00	21.65	1	2,667	0.04%
2019/05/28	0	0.00	6	21.70	22.45	-6	2,632	-0.23%
2019/05/27	0	0.00	8	21.43	21.50	-8	2,630	-0.30%
2019/05/23	0	0.00	10	21.20	21.15	-10	2,677	-0.37%
2019/05/22	2	21.48	1	21.80	21.30	1	2,697	0.04%
2019/05/21	0	0.00	2	21.33	21.55	-2	2,709	-0.07%
2019/05/17	6	21.32	1	21.30	21.00	5	2,707	0.18%
2019/05/16	5	21.78	0	0.00	21.70	5	2,681	0.19%
2019/05/15	29.6	22.14	2	22.18	22.15	27.6	2,671	1.03%
2019/05/14	0	0.00	2	22.50	22.65	-2	2,632	-0.08%
2019/05/13	0	0.00	2	22.75	22.75	-2	2,669	-0.07%
2019/05/10	2	22.80	5	22.80	22.80	-3	2,684	-0.11%
2019/05/07	2	23.40	0	0.00	23.20	2	2,711	0.07%
2019/05/06	3	23.20	0	0.00	23.20	3	2,712	0.11%
2019/05/03	0	0.00	11	23.29	23.35	-11	2,675	-0.41%
2019/05/02	0	0.00	1	22.95	22.95	-1	2,615	-0.04%
2019/04/24	1	23.00	0	0.00	23.05	1	2,729	0.04%
2019/04/23	0	0.00	2	22.95	22.95	-2	2,743	-0.07%
2019/04/18	1	22.65	0	0.00	22.65	1	2,855	0.04%
2019/04/17	0	0.00	1	22.85	22.95	-1	2,946	-0.03%
2019/04/11	12	22.93	0	0.00	22.75	12	3,000	0.40%
2019/04/09	15	23.02	1	23.10	23.10	14	2,947	0.47%
2019/04/08	0	0.00	5	22.85	22.85	-5	2,925	-0.17%
2019/04/03	1	22.60	0	0.00	22.55	1	2,921	0.03%
2019/04/02	5	22.35	0	0.00	22.35	5	2,922	0.17%
2019/03/25	1	22.65	0	0.00	22.65	1	2,926	0.03%
2019/03/22	1	22.85	5	23.10	22.85	-4	2,923	-0.14%
2019/03/20	0	0.00	2	22.60	22.65	-2	2,901	-0.07%
2019/03/19	0.5	22.70	0	0.00	22.65	0.5	2,917	0.02%
2019/03/18	2	22.65	0	0.00	22.75	2	2,933	0.07%
2019/03/14	6	22.76	1	22.75	22.80	5	2,786	0.18%
2019/03/13	0	0.00	3	22.80	22.95	-3	2,807	-0.11%
2019/03/12	4	23.38	0	0.00	23.35	4	2,821	0.14%
2019/03/11	5.6	23.40	0	0.00	23.30	5.6	2,831	0.20%
2019/03/08	5	23.60	0	0.00	23.75	5	2,846	0.18%
2019/03/07	0	0.00	5	24.35	23.95	-5	2,800	-0.18%
2019/03/04	0	0.00	21	23.84	23.90	-21	2,754	-0.76%
2019/02/25	0	0.00	1	23.65	23.60	-1	2,748	-0.04%
2019/02/22	1	23.55	0	0.00	23.60	1	2,735	0.04%
2019/02/21	1	23.85	0	0.00	23.85	1	2,714	0.04%
2019/02/20	50	24.00	0	0.00	23.95	50	2,713	1.84%
2019/02/19	1	23.80	1	23.80	23.90	0	2,691	0.00%
2019/02/15	76	23.70	0	0.00	23.45	76	2,687	2.83%
2019/02/12	0	0.00	3	24.17	24.05	-3	2,639	-0.11%
2019/01/30	3	23.20	0	0.00	23.50	3	2,668	0.11%
2019/01/29	1	23.10	4	22.96	23.15	-3	2,653	-0.11%
2019/01/28	0	0.00	5	23.30	23.20	-5	2,692	-0.19%
2019/01/25	2	22.80	0	0.00	23.05	2	2,732	0.07%
2019/01/24	5	22.80	0	0.00	22.80	5	2,734	0.18%
2019/01/21	0	0.00	1	23.30	23.30	-1	2,781	-0.04%
2019/01/18	1	23.15	1	23.10	23.15	0	2,770	0.00%
2019/01/17	1	22.90	0	0.00	22.90	1	2,799	0.04%
2019/01/15	0	0.00	2	22.95	22.90	-2	2,831	-0.07%
2019/01/14	1	22.60	1	22.70	22.75	0	2,873	0.00%
2019/01/11	0	0.00	15	22.55	22.55	-15	3,031	-0.49%
2019/01/09	15	22.80	6	22.89	22.90	9	3,218	0.28%
2019/01/08	1	21.60	5	22.16	22.10	-4	3,152	-0.13%
2019/01/07	0	0.00	1	21.40	21.40	-1	3,122	-0.03%
2019/01/04	2	20.63	1	20.70	21.00	1	3,128	0.03%
2018/12/27	1	22.05	0	0.00	22.00	1	3,242	0.03%
2018/12/26	5	22.25	0	0.00	22.00	5	3,249	0.15%
2018/12/25	0	0.00	1	22.10	22.75	-1	3,278	-0.03%
2018/12/24	2	22.00	8	22.62	22.70	-6	3,336	-0.18%
2018/12/21	0	0.00	1	21.65	21.60	-1	3,364	-0.03%
2018/12/20	1	21.85	0	0.00	21.70	1	3,373	0.03%
2018/12/18	1	22.30	0	0.00	22.25	1	3,530	0.03%
2018/12/17	5	22.50	0	0.00	22.50	5	3,612	0.14%
2018/12/13	0	0.00	5	23.20	23.10	-5	3,675	-0.14%
2018/12/12	0	0.00	4	23.11	23.20	-4	3,691	-0.11%
2018/12/11	2	22.95	0	0.00	22.75	2	3,687	0.05%
2018/12/10	5	22.55	0	0.00	22.60	5	3,700	0.14%
2018/12/07	0	0.00	8	23.22	23.00	-8	3,723	-0.21%
2018/12/05	5	22.85	0	0.00	22.75	5	3,764	0.13%
2018/12/03	0	0.00	5	22.89	23.10	-5	3,829	-0.13%
2018/11/30	1	21.30	42	21.34	21.60	-41	3,764	-1.09%
2018/11/29	0	0.00	33	20.84	20.85	-33	3,739	-0.88%
2018/11/28	0	0.00	5	20.30	20.45	-5	3,721	-0.13%
2018/11/26	3	20.30	0	0.00	20.40	3	3,730	0.08%
2018/11/21	1	19.95	0	0.00	20.25	1	3,806	0.03%
2018/11/15	0	0.00	20	20.85	20.85	-20	4,041	-0.49%
2018/11/13	0	0.00	2	21.10	21.15	-2	4,129	-0.05%
2018/11/12	2	20.05	1	20.15	20.50	1	4,115	0.02%
2018/11/09	0	0.00	1	20.20	20.20	-1	4,142	-0.02%
2018/11/08	3	20.77	0	0.00	20.35	3	4,356	0.07%
2018/11/07	0	0.00	1	19.15	19.45	-1	4,453	-0.02%
2018/11/06	0	0.00	1	18.95	19.00	-1	4,447	-0.02%
2018/11/05	0	0.00	1	18.55	18.70	-1	4,414	-0.02%
2018/11/02	1	18.35	0	0.00	18.40	1	4,370	0.02%
2018/11/01	0	0.00	1	18.35	18.65	-1	4,324	-0.02%
2018/10/31	1	18.05	0	0.00	18.30	1	4,317	0.02%
2018/10/26	0	0.00	1	17.85	17.95	-1	4,286	-0.02%
2018/10/25	0	0.00	3	17.85	17.60	-3	4,287	-0.07%
2018/10/23	3	18.67	2	18.80	18.80	1	4,221	0.02%
2018/10/22	0	0.00	40	18.21	18.90	-40	4,191	-0.95%
2018/10/19	12	18.27	0	0.00	18.15	12	4,177	0.29%
2018/10/18	14	20.34	4	20.01	19.50	10	4,094	0.24%
2018/10/17	16	21.93	0	0.00	21.25	16	3,885	0.41%
2018/10/16	7	22.15	0	0.00	22.05	7	3,833	0.18%
2018/10/15	1	22.45	0	0.00	22.70	1	3,797	0.03%
2018/10/12	9	22.15	0	0.00	22.80	9	3,786	0.24%
2018/10/11	31	22.91	3	22.80	22.65	28	3,769	0.74%
2018/10/09	0	0.00	16	25.15	25.15	-16	3,719	-0.43%
2018/10/08	8	24.97	2	25.00	25.00	6	3,715	0.16%
2018/10/05	5	24.50	0	0.00	25.25	5	3,692	0.14%
2018/10/04	7	25.01	0	0.00	24.90	7	3,642	0.19%
2018/10/03	10	25.15	1	25.00	25.00	9	3,616	0.25%
2018/10/02	12	25.54	5	25.82	25.50	7	3,560	0.20%
2018/09/28	6	25.68	0	0.00	25.50	6	3,500	0.17%
2018/09/27	0	0.00	1	25.75	25.65	-1	3,485	-0.03%
2018/09/26	2	25.60	2	25.68	25.65	0	3,468	0.00%
2018/09/25	3	25.52	8.1	25.57	25.35	-5.1	3,474	-0.15%
2018/09/21	10	24.90	4.1	24.93	25.40	5.9	3,475	0.17%
2018/09/20	3	24.68	2	25.13	24.35	1	3,449	0.03%
2018/09/19	0	0.00	1	25.00	24.85	-1	3,434	-0.03%
2018/09/18	5	24.99	2	24.90	24.85	3	3,456	0.09%
2018/09/17	1	25.30	2	25.20	25.30	-1	3,472	-0.03%
2018/09/14	1	25.20	0	0.00	25.50	1	3,469	0.03%
2018/09/13	2	25.23	0	0.00	25.35	2	3,429	0.06%
2018/09/12	2	25.00	0	0.00	25.00	2	3,399	0.06%
2018/09/11	4	25.06	1	25.10	25.25	3	3,361	0.09%
2018/09/10	12	26.44	0	0.00	25.95	12	3,259	0.37%
2018/09/07	5	28.45	0	0.00	28.45	5	3,165	0.16%
2018/09/06	1	28.85	0	0.00	28.60	1	3,145	0.03%
2018/09/03	0	0.00	1	30.00	29.65	-1	3,118	-0.03%
2018/08/30	0	0.00	1	29.85	29.80	-1	3,206	-0.03%
2018/08/29	0	0.00	2	30.15	29.95	-2	3,214	-0.06%
2018/08/24	1	30.10	0	0.00	30.30	1	3,252	0.03%
2018/08/22	0	0.00	1	31.00	31.00	-1	3,181	-0.03%
2018/08/20	1	30.90	2	30.80	30.40	-1	3,098	-0.03%
2018/08/17	0	0.00	1	30.35	30.15	-1	3,059	-0.03%
2018/08/16	0	0.00	2	30.33	30.35	-2	3,104	-0.06%
2018/08/15	1	30.75	7	30.41	30.75	-6	3,149	-0.19%
2018/08/14	1	29.80	21	29.61	30.00	-20	2,956	-0.68%
2018/07/31	0	0.00	20.3	29.10	29.00	-20.3	3,558	-0.57%
2018/07/26	1	28.30	0.3	28.35	28.35	0.7	3,529	0.02%
2018/07/25	0.3	30.40	3	30.18	30.40	-2.7	3,494	-0.08%
2018/07/17	0	0.00	1	29.50	29.25	-1	3,613	-0.03%
2018/07/16	0	0.00	1	29.50	29.55	-1	3,666	-0.03%
2018/07/09	1	29.00	2	29.10	29.00	-1	4,146	-0.02%
2018/07/06	1	28.95	0	0.00	28.90	1	4,183	0.02%
2018/07/05	1	29.80	0	0.00	29.50	1	4,268	0.02%
2018/07/03	22	29.77	0	0.00	29.85	22	4,406	0.50%
2018/07/02	0	0.00	23	30.63	30.80	-23	4,364	-0.53%
2018/06/29	0	0.00	2	30.20	30.30	-2	4,270	-0.05%
2018/06/28	1	29.80	1	29.75	29.60	0	4,308	0.00%
2018/06/27	0	0.00	4	29.10	29.60	-4	4,291	-0.09%
2018/06/26	1	28.55	0	0.00	28.40	1	4,318	0.02%
2018/06/25	3	29.17	1	29.15	28.80	2	4,390	0.05%
2018/06/22	3	29.33	1	29.35	29.10	2	4,404	0.05%
2018/06/21	2	29.45	0	0.00	29.25	2	4,479	0.04%
2018/06/20	3	29.55	1	29.95	29.35	2	4,515	0.04%
2018/06/19	4	29.65	2	29.90	29.60	2	4,576	0.04%
2018/06/15	5	29.46	3	29.80	30.00	2	4,706	0.04%
2018/06/14	2	29.88	1	29.85	29.80	1	4,730	0.02%
2018/06/13	0	0.00	0.1	30.00	29.95	-0.1	4,872	0.00%
2018/06/12	2	30.00	2	30.08	30.00	0	5,081	0.00%
2018/06/11	3	30.05	1	30.05	30.00	2	5,111	0.04%
2018/06/08	3	30.32	4	30.46	30.20	-1	5,137	-0.02%
2018/06/06	1	29.90	1	30.00	29.95	0	5,174	0.00%
2018/06/05	1	30.05	0	0.00	29.90	1	5,233	0.02%
2018/06/04	7	30.04	0	0.00	30.00	7	5,229	0.13%
2018/05/31	22	30.04	3	30.05	29.85	19	5,260	0.36%
2018/05/30	0	0.00	2	30.13	30.15	-2	5,268	-0.04%
2018/05/29	1	30.10	0	0.00	30.20	1	5,338	0.02%
2018/05/28	1	30.15	0	0.00	30.20	1	5,369	0.02%
2018/05/25	6	30.38	0	0.00	30.50	6	5,387	0.11%
2018/05/24	1	31.15	30	30.75	30.80	-29	5,368	-0.54%
2018/05/23	24	31.48	0	0.00	31.40	24	5,350	0.45%
2018/05/22	0.1	31.85	0	0.00	31.85	0.1	5,329	0.00%
2018/05/21	0	0.00	11	32.51	32.10	-11	5,368	-0.20%
2018/05/18	0	0.00	3	32.08	32.20	-3	5,286	-0.06%
2018/05/17	5	31.42	0	0.00	31.40	5	5,210	0.10%
2018/05/16	30	31.70	4	30.99	31.60	26	5,245	0.50%
2018/05/15	3	30.28	0	0.00	30.15	3	5,151	0.06%
2018/05/14	3	30.52	1	30.70	30.65	2	5,121	0.04%
2018/05/11	0	0.00	2	30.85	30.90	-2	5,122	-0.04%
2018/05/10	1	30.35	1	30.75	30.50	0	5,108	0.00%
2018/05/09	3	30.38	1	30.30	30.30	2	5,070	0.04%
2018/05/07	0	0.00	1	31.75	32.05	-1	5,050	-0.02%
2018/05/03	2	31.38	2	31.55	31.45	0	5,370	0.00%
2018/05/02	2	31.65	0	0.00	31.70	2	5,422	0.04%
2018/04/30	1	31.85	0	0.00	31.95	1	5,423	0.02%
2018/04/27	48	32.18	0	0.00	32.20	48	5,429	0.88%
2018/04/23	1	32.75	0	0.00	32.70	1	5,464	0.02%
2018/04/19	1	34.10	1	34.60	33.90	0	5,523	0.00%
2018/04/18	0	34.15	1	34.10	34.20	-1	5,693	-0.02%
2018/04/16	1	34.05	0	0.00	33.95	1	5,726	0.02%
2018/04/13	0	0.00	1	33.40	33.20	-1	5,722	-0.02%
2018/04/12	1	32.50	1	32.90	33.15	0	5,683	0.00%
2018/04/10	0	0.00	5	33.10	33.10	-5	5,668	-0.09%
2018/04/09	1	33.15	20	32.60	32.70	-19	5,656	-0.34%
2018/04/03	20	31.80	0	0.00	31.90	20	5,601	0.36%
2018/04/02	5	32.00	5	32.70	32.40	0	5,906	0.00%
2018/03/31	0	0.00	31	32.09	32.50	-31	6,027	-0.51%
2018/03/30	2	31.30	3	31.72	31.50	-1	6,321	-0.02%
2018/03/29	22	31.33	0	0.00	31.10	22	6,503	0.34%
2018/03/28	0	0.00	20	32.10	32.00	-20	6,607	-0.30%
2018/03/27	20	31.55	0	0.00	31.80	20	6,802	0.29%
2018/03/23	5	31.65	0	0.00	31.65	5	7,068	0.07%
2018/03/22	5	32.40	0	0.00	32.20	5	7,058	0.07%
2018/03/21	0	33.00	0	0.00	32.75	0	7,017	0.00%
2018/03/20	1	32.40	2	33.20	33.50	-1	6,894	-0.01%
2018/03/19	1	33.75	0	0.00	32.70	1	6,828	0.01%
2018/03/16	0	0.00	52	32.47	33.70	-52	6,707	-0.78%
2018/03/15	38	31.60	0	0.00	31.60	38	6,527	0.58%
2018/03/14	14	32.00	1	31.95	31.85	13	6,512	0.20%
2018/03/12	0	0.00	1	33.05	32.75	-1	6,511	-0.02%
2018/03/09	0	0.00	7	32.39	32.40	-7	6,496	-0.11%
2018/03/08	1	31.80	1	32.30	31.60	0	6,563	0.00%
2018/03/07	6	31.42	10	32.03	31.75	-4	6,584	-0.06%
2018/03/06	13	31.86	1	32.50	31.70	12	6,584	0.18%
2018/02/26	1	33.20	0	0.00	33.20	1	6,443	0.02%
2018/02/23	5	32.90	0	0.00	32.90	5	6,472	0.08%
2018/02/21	0	0.00	11	32.36	34.00	-11	6,570	-0.17%
2018/02/12	5	31.50	2	31.48	31.60	3	6,738	0.04%
2018/02/09	6	31.00	3	31.00	30.85	3	6,932	0.04%
2018/02/07	2	31.05	1	32.30	31.05	1	6,913	0.01%
2018/02/05	3	31.97	0	0.00	31.95	3	7,244	0.04%
2018/01/29	0	0.00	10	34.70	35.55	-10	7,250	-0.14%
2018/01/26	0	0.00	1	33.00	33.85	-1	7,042	-0.01%
2018/01/25	0	0.00	3	33.07	32.85	-3	7,033	-0.04%
2018/01/24	1	32.55	0	0.00	32.45	1	6,988	0.01%
2018/01/23	0	0.00	2	32.50	32.10	-2	7,029	-0.03%
2018/01/22	2	32.33	3	31.80	32.70	-1	7,014	-0.01%
2018/01/19	1	32.90	100	32.36	32.20	-99	7,063	-1.40%
2018/01/18	0	0.00	4	32.50	32.40	-4	7,059	-0.06%
2018/01/17	2	32.70	0	0.00	32.65	2	7,034	0.03%
2018/01/16	1	33.80	1	33.40	33.10	0	7,009	0.00%
2018/01/15	12	33.62	0	0.00	33.60	12	6,962	0.17%
2018/01/12	124	34.02	12	33.89	33.80	112	6,929	1.62%	大買/鉅額交易
2018/01/11	4	32.80	40	32.70	32.70	-36	6,666	-0.54%
2018/01/10	2	32.05	2	32.20	32.00	0	6,592	0.00%
2018/01/08	0	0.00	1	31.75	31.95	-1	6,467	-0.02%
2018/01/05	2	32.23	0	0.00	32.05	2	6,482	0.03%
2018/01/04	31	32.25	0	0.00	32.05	31	6,452	0.48%
2018/01/03	10	32.60	0	0.00	32.75	10	6,421	0.16%
2018/01/02	0	0.00	40	32.85	32.95	-40	6,383	-0.63%