華夏 (1305)-元大-路竹券商分點個股進出

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
12.50
漲跌
▼0.60
漲幅
-4.58%
成交量
1,917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－元大-路竹券商分點個股進出

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

元大-路竹券商分點個股進出
元大-路竹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
2024/12/13	1	12.80	40	12.60	12.50	-39	1,076	-3.62%
2024/12/12	1.5	13.20	0	0.00	13.10	1.5	1,078	0.14%
2024/12/09	0	0.00	0.1	13.50	13.50	-0.1	1,099	0.00%
2024/12/02	0.8	13.40	1.7	13.40	13.40	-0.9	1,150	-0.08%
2024/11/29	0	13.55	0	0.00	13.55	0	1,147	0.00%
2024/11/06	2	15.85	0	0.00	15.75	2	1,124	0.18%
2024/10/22	0	0.00	50	15.90	15.95	-50	1,328	-3.76%
2024/10/07	50	17.43	0	0.00	17.40	50	1,750	2.86%
2024/09/30	5	17.29	0	0.00	17.80	5	1,748	0.29%
2024/09/27	3	16.80	4	16.86	17.70	-1	1,668	-0.06%
2024/09/26	0.1	16.20	2	16.20	16.15	-1.9	1,583	-0.12%
2024/09/24	0.1	16.15	0	0.00	16.05	0.1	1,594	0.01%
2024/09/23	0	0.00	1	16.20	16.15	-1	1,607	-0.06%
2024/09/18	1	16.40	0	0.00	16.20	1	1,663	0.06%
2024/09/13	0	0.00	1	15.70	15.80	-1	1,703	-0.06%
2024/09/10	1	15.00	1	14.75	14.75	0	1,730	0.00%
2024/09/09	1	15.00	1	15.20	15.25	0	1,713	0.00%
2024/09/06	4	15.63	21	15.65	15.65	-17	1,714	-0.99%
2024/09/04	2	15.90	2	15.90	15.90	0	1,724	0.00%
2024/08/20	0	0.00	1.1	16.90	16.80	-1.1	2,091	-0.05%
2024/08/12	0.1	16.85	0	0.00	16.80	0.1	2,176	0.00%
2024/08/09	1.5	16.97	0	0.00	16.75	1.5	2,194	0.07%
2024/08/08	0	0.00	3	16.75	16.70	-3	2,219	-0.14%
2024/08/06	4	16.40	0	0.00	16.45	4	2,207	0.18%
2024/08/01	0	0.00	1	17.90	18.35	-1	2,148	-0.05%
2024/07/26	0.5	17.93	0	0.00	17.90	0.5	2,127	0.02%
2024/07/19	2	18.70	0	0.00	18.50	2	2,083	0.10%
2024/07/18	22	19.09	0	0.00	18.90	22	2,043	1.08%
2024/07/17	1	18.40	0	0.00	18.80	1	1,977	0.05%
2024/07/16	0	0.00	8	18.35	18.35	-8	1,924	-0.42%
2024/07/12	0	0.00	4	17.88	18.00	-4	1,878	-0.21%
2024/07/11	0	0.00	1	17.10	17.45	-1	1,798	-0.06%
2024/07/10	1	16.85	0	0.00	16.85	1	1,779	0.06%
2024/07/09	1	16.75	0	0.00	16.80	1	1,798	0.06%
2024/07/08	0.2	17.00	1	17.20	17.05	-0.8	1,793	-0.05%
2024/07/02	0.2	16.50	0	0.00	16.45	0.2	1,800	0.01%
2024/06/27	1.3	16.64	0	0.00	16.55	1.3	1,845	0.07%
2024/06/25	1	16.90	0	0.00	16.90	1	1,837	0.05%
2024/06/21	6	17.20	1	17.35	17.20	5	1,814	0.28%
2024/06/19	0.5	16.66	1	16.70	16.60	-0.5	1,771	-0.03%
2024/06/18	1	16.60	0	0.00	16.90	1	1,766	0.06%
2024/06/14	0.5	16.80	0	0.00	16.75	0.5	1,775	0.03%
2024/06/13	0.3	16.80	0	0.00	16.80	0.3	1,790	0.02%
2024/06/11	0.1	17.50	0	0.00	17.10	0.1	1,802	0.01%
2024/06/07	0	0.00	1	17.25	17.50	-1	1,812	-0.06%
2024/06/06	0.4	17.10	0	0.00	17.05	0.4	1,802	0.02%
2024/06/05	0.1	17.40	0	0.00	17.40	0.1	1,755	0.01%
2024/06/04	0.3	17.48	0	0.00	17.30	0.3	1,753	0.01%
2024/06/03	0	0.00	1	17.95	17.80	-1	1,721	-0.06%
2024/05/31	1.2	17.78	1	18.20	17.75	0.2	1,715	0.01%
2024/05/21	1	18.30	0	0.00	18.40	1	1,491	0.07%
2024/05/20	1	18.85	0	0.00	18.55	1	1,471	0.07%
2024/05/16	0	0.00	0.1	18.15	18.25	-0.1	1,427	-0.01%
2024/05/08	1.3	17.78	7.9	17.80	17.80	-6.6	1,364	-0.49%
2024/05/07	0.5	17.92	0	0.00	17.85	0.5	1,349	0.03%
2024/05/03	0.2	18.10	0	0.00	18.15	0.2	1,326	0.01%
2024/04/24	3	18.00	1	18.00	18.05	2	1,262	0.16%
2024/04/22	0	0.00	17.1	18.14	18.20	-17.1	1,288	-1.33%
2024/04/19	5.2	18.00	0	0.00	17.95	5.2	1,264	0.41%
2024/04/18	0	0.00	2	18.10	18.15	-2	1,235	-0.16%
2024/04/16	0	0.00	5	18.50	18.20	-5	1,225	-0.41%
2024/04/15	5	18.85	0.3	18.85	18.75	4.8	1,211	0.39%
2024/04/11	0.3	19.00	0	0.00	18.80	0.3	1,182	0.02%
2024/04/10	0	0.00	5	19.10	19.10	-5	1,176	-0.43%
2024/04/09	6.2	19.03	1	19.00	19.00	5.2	1,161	0.45%
2024/04/02	17	18.82	1	18.90	18.85	16	1,115	1.43%
2024/04/01	3	18.53	2	18.73	18.75	1	1,080	0.09%
2024/03/29	5	18.20	0	0.00	18.20	5	1,054	0.47%
2024/03/28	5	18.15	0	0.00	18.10	5	1,057	0.47%
2024/03/27	1	18.15	0	0.00	18.15	1	1,077	0.09%
2024/03/21	0.5	18.34	0	0.00	18.35	0.5	1,128	0.04%
2024/03/13	11	19.21	0	0.00	19.05	11	1,056	1.04%
2024/03/08	1	19.20	0	0.00	19.15	1	1,071	0.09%
2024/03/07	2	19.45	0	0.00	19.25	2	1,088	0.18%
2024/03/06	5	19.57	0	0.00	19.45	5	1,069	0.47%
2024/03/05	0.3	19.80	8	19.80	19.80	-7.7	1,038	-0.74%
2024/03/04	1	19.90	0	0.00	19.90	1	1,034	0.10%
2024/03/01	8	20.10	0.1	20.30	20.10	7.9	1,021	0.78%
2024/02/29	0.1	20.40	0	0.00	20.35	0.1	1,024	0.00%
2024/02/27	0	0.00	2	20.40	20.30	-2	1,018	-0.20%
2024/02/23	1.1	20.51	0	0.00	20.50	1.1	1,015	0.11%
2024/02/22	1	20.85	0	0.00	20.80	1	1,015	0.10%
2024/02/15	0	20.35	0	0.00	20.35	0	1,102	0.00%
2024/02/05	0.1	20.40	0	0.00	20.35	0.1	1,108	0.01%
2024/01/25	0.2	20.50	0	0.00	20.40	0.2	1,217	0.02%
2024/01/24	0.3	20.70	0	0.00	20.55	0.3	1,226	0.02%
2024/01/18	0	0.00	1	20.20	20.15	-1	1,241	-0.08%
2024/01/17	1	20.30	0	0.00	20.25	1	1,247	0.08%
2024/01/12	1	21.70	1	21.80	21.65	0	1,274	0.00%
2024/01/11	1	21.40	0	0.00	21.55	1	1,383	0.07%
2024/01/02	0	0.00	2	22.30	22.45	-2	1,603	-0.12%
2023/12/29	1	22.35	0	0.00	22.30	1	1,600	0.06%
2023/12/01	3	23.50	0	0.00	23.40	3	2,152	0.14%
2023/11/17	0	0.00	1.1	23.35	23.40	-1.1	2,294	-0.05%
2023/11/16	0.5	23.30	0	0.00	23.35	0.5	2,293	0.02%
2023/11/07	0	0.00	4	22.45	22.25	-4	2,426	-0.16%
2023/11/02	4	21.70	0	0.00	22.25	4	2,553	0.16%
2023/11/01	4	21.45	0	0.00	21.50	4	2,613	0.15%
2023/10/23	0.1	21.75	0	0.00	21.55	0.1	3,386	0.00%
2023/10/13	1	22.85	0	0.00	22.90	1	3,329	0.03%
2023/10/11	0.2	23.00	0	0.00	22.80	0.2	3,340	0.01%
2023/10/06	10	23.75	0	0.00	23.75	10	3,291	0.30%
2023/10/03	5	24.05	0	0.00	23.95	5	3,283	0.15%
2023/10/02	0	0.00	17	24.47	24.45	-17	3,272	-0.52%
2023/09/28	0	0.00	5	25.10	24.90	-5	3,266	-0.15%
2023/09/26	10	24.65	0	0.00	24.45	10	3,213	0.31%
2023/09/21	0	0.00	10	25.37	25.40	-10	3,163	-0.32%
2023/09/19	10	26.35	0	0.00	26.35	10	3,136	0.32%
2023/09/18	5	26.00	2	26.15	26.15	3	3,080	0.10%
2023/09/13	0	0.00	0.7	26.35	26.45	-0.7	2,970	-0.02%
2023/09/11	9	25.91	7	25.86	25.70	2	2,803	0.07%
2023/09/08	17	26.13	18	26.11	26.25	-1	2,718	-0.04%
2023/09/06	5	24.65	0	0.00	24.75	5	2,575	0.19%
2023/09/04	1	25.45	3	25.27	25.45	-2	2,531	-0.08%
2023/08/30	1	23.75	0	0.00	23.85	1	2,469	0.04%
2023/08/29	10	23.15	0	0.00	23.30	10	2,463	0.41%
2023/08/28	0.1	22.80	0	0.00	22.75	0.1	2,467	0.00%
2023/08/22	0.2	23.40	0	0.00	23.00	0.2	2,469	0.01%
2023/08/21	0.2	23.47	0	0.00	23.50	0.2	2,467	0.01%
2023/08/17	0.1	23.00	0	0.00	23.35	0.1	2,440	0.00%
2023/08/14	0.1	24.45	2	24.65	24.30	-1.9	2,330	-0.08%
2023/08/11	0.1	25.55	0	0.00	25.50	0.1	2,293	0.00%
2023/08/10	0	0.00	10	25.55	25.65	-10	2,277	-0.44%
2023/08/09	0	0.00	10	25.65	25.70	-10	2,243	-0.45%
2023/08/07	14	25.90	1	25.75	25.80	13	2,127	0.61%
2023/08/04	16	24.91	11	24.95	25.40	5	2,050	0.24%
2023/08/02	1	26.65	3	25.93	25.55	-2	1,954	-0.10%
2023/07/31	0	0.00	4	24.26	24.30	-4	1,636	-0.24%
2023/07/28	5.1	23.44	2	23.60	23.25	3.1	1,510	0.21%
2023/07/27	4	22.55	3	22.90	22.85	1	1,440	0.07%
2023/07/21	0.1	22.60	0	0.00	22.45	0.1	1,266	0.01%
2023/07/20	0	0.00	18	22.89	22.85	-18	1,236	-1.46%
2023/07/17	0	0.00	1	22.40	22.55	-1	1,139	-0.09%
2023/07/13	10	22.45	0	0.00	22.45	10	1,133	0.88%
2023/07/12	0.5	22.45	0	0.00	22.40	0.5	1,136	0.05%
2023/07/06	0.1	23.15	0	0.00	23.00	0.1	1,151	0.01%
2023/06/28	0.1	23.40	0	0.00	23.35	0.1	1,218	0.01%
2023/06/15	1	23.95	0	0.00	23.95	1	1,324	0.08%
2023/06/14	0.2	24.05	0	0.00	24.15	0.2	1,415	0.01%
2023/06/12	0	0.00	2	24.30	24.10	-2	1,482	-0.13%
2023/06/09	0.1	24.20	0	0.00	24.20	0.1	1,585	0.01%
2023/06/07	0.1	24.20	0	0.00	24.05	0.1	1,698	0.01%
2023/06/05	0.1	24.30	0	0.00	24.30	0.1	1,732	0.01%
2023/06/01	81	23.73	0	0.00	23.60	81	1,864	4.34%
2023/05/31	0	23.75	2	23.70	23.60	-2	1,881	-0.10%
2023/05/29	0	0.00	0.1	23.95	23.85	-0.1	1,983	0.00%
2023/05/25	0.1	24.35	0	0.00	24.20	0.1	2,005	0.00%
2023/05/12	0	0.00	6	23.53	23.50	-6	2,076	-0.29%
2023/05/11	0	0.00	6	23.53	23.30	-6	2,091	-0.29%
2023/05/09	1	23.50	0	0.00	23.75	1	2,107	0.05%
2023/05/08	0.1	24.00	0	0.00	23.95	0.1	2,154	0.00%
2023/05/03	2	24.50	0	0.00	24.05	2	2,434	0.08%
2023/04/25	6	25.55	0	0.00	24.90	6	2,677	0.22%
2023/04/21	1	25.40	0	0.00	25.05	1	2,853	0.04%
2023/04/20	1	25.55	0	0.00	25.55	1	3,105	0.03%
2023/04/17	0	27.00	0	0.00	27.05	0	3,202	0.00%
2023/04/11	1	26.65	0	0.00	26.70	1	3,356	0.03%
2023/04/07	0	0.00	1	27.10	27.05	-1	3,535	-0.03%
2023/03/29	50	26.15	1	26.15	26.10	49	4,084	1.20%
2023/03/28	2	26.00	2	26.00	25.90	0	4,171	0.00%
2023/03/22	0	0.00	2	26.00	26.15	-2	4,585	-0.04%
2023/03/21	1	26.50	0	0.00	26.30	1	4,736	0.02%
2023/03/15	0	0.00	0.2	26.35	25.75	-0.2	5,224	0.00%
2023/03/13	4.2	25.83	1	26.20	26.00	3.2	5,115	0.06%
2023/03/10	5	26.84	1	26.70	26.70	4	5,051	0.08%
2023/03/09	2.1	27.60	1	27.60	27.55	1.1	5,047	0.02%
2023/03/08	0.1	27.90	0	0.00	28.05	0.1	5,104	0.00%
2023/03/06	0	0.00	1	28.70	28.20	-1	5,067	-0.02%
2023/03/03	2.1	27.58	2	27.75	27.55	0.1	4,959	0.00%
2023/03/02	0	0.00	1	28.55	27.55	-1	4,946	-0.02%
2023/02/24	0	0.00	1	28.60	28.55	-1	4,828	-0.02%
2023/02/23	1	28.15	0.3	28.40	28.25	0.7	4,801	0.01%
2023/02/16	0	0.00	1	27.75	27.75	-1	4,821	-0.02%
2023/02/15	0	0.00	1	27.70	27.70	-1	4,815	-0.02%
2023/02/14	0	0.00	3	27.90	27.90	-3	4,801	-0.06%
2023/02/13	1	26.55	0	0.00	27.35	1	4,788	0.02%
2023/02/10	2.1	27.09	1	26.80	26.70	1.1	4,791	0.02%
2023/02/09	0.5	27.30	0	0.00	27.20	0.5	4,769	0.01%
2023/02/03	2.2	27.20	20	27.20	27.20	-17.8	4,696	-0.38%
2023/02/02	1.8	28.51	0	0.00	28.35	1.8	4,543	0.04%
2023/01/31	1	28.60	0	0.00	28.15	1	4,374	0.02%
2023/01/30	0	0.00	16	29.49	28.70	-16	4,323	-0.37%
2023/01/17	10	28.45	1	28.50	29.10	9	4,240	0.21%
2023/01/16	14.1	27.91	1	27.90	27.90	13.1	4,160	0.31%
2023/01/12	0	0.00	2	28.33	28.40	-2	4,116	-0.05%
2023/01/11	1	28.10	4	28.08	28.30	-3	4,036	-0.07%
2023/01/10	18	27.39	17	27.96	28.00	1	3,929	0.03%
2023/01/09	1	26.95	0	0.00	26.80	1	3,662	0.03%
2023/01/06	0	0.00	2	26.20	26.50	-2	3,617	-0.06%
2022/12/30	11	26.73	14	26.45	26.40	-3	3,446	-0.09%
2022/12/29	1	26.75	0	0.00	26.80	1	3,383	0.03%
2022/12/28	0	0.00	2	27.10	27.10	-2	3,335	-0.06%
2022/12/26	15	26.54	0	0.00	26.90	15	3,138	0.48%
2022/12/23	13	26.43	14	26.53	26.50	-1	3,055	-0.03%
2022/12/22	3	25.30	10	25.72	26.20	-7	2,820	-0.25%
2022/12/21	0	0.00	1.3	23.93	24.05	-1.3	2,646	-0.05%
2022/12/19	1	24.85	0	0.00	24.40	1	2,562	0.04%
2022/12/16	1.1	25.54	1	25.90	25.25	0.1	2,508	0.00%
2022/12/15	12	25.86	10	25.96	25.80	2	2,413	0.08%
2022/12/14	3	24.90	0	0.00	25.35	3	2,253	0.13%
2022/12/13	5	25.65	6.2	25.73	25.90	-1.2	2,115	-0.06%
2022/12/12	22.2	25.33	24	25.41	25.60	-1.8	1,944	-0.09%
2022/12/09	1	24.35	4.2	24.35	24.35	-3.2	1,596	-0.20%
2022/12/02	0.2	22.42	0	22.30	22.30	0.1	1,245	0.01%
2022/11/30	0.1	22.60	0	0.00	22.35	0.1	1,197	0.01%
2022/11/25	0	0.00	0.1	21.25	21.05	-0.1	1,117	-0.01%
2022/11/24	0.1	20.95	21	20.95	20.95	-20.9	1,107	-1.89%
2022/11/17	20	20.95	1	21.10	21.15	19	1,134	1.67%
2022/11/16	7	20.44	0	0.00	20.30	7	1,118	0.63%
2022/11/15	5	21.00	0	0.00	21.05	5	1,105	0.45%
2022/11/14	0	0.00	3	20.77	20.85	-3	1,094	-0.27%
2022/11/09	0	0.00	3	20.40	20.45	-3	1,079	-0.28%
2022/11/03	1	19.50	0	0.00	19.40	1	1,089	0.09%
2022/11/02	2	19.35	2	19.55	19.75	0	1,092	0.00%
2022/10/20	0	0.00	1	20.60	20.60	-1	1,366	-0.07%
2022/10/05	0	0.00	10	20.80	20.85	-10	1,433	-0.70%
2022/09/29	1	20.00	1	20.50	20.20	0	1,538	0.00%
2022/09/28	2	19.90	0	0.00	19.50	2	1,517	0.13%
2022/09/27	1	20.20	0	0.00	20.35	1	1,493	0.07%
2022/09/26	2	20.75	0	0.00	20.65	2	1,471	0.14%
2022/09/19	1.1	22.48	0	0.00	22.40	1.1	1,458	0.08%
2022/09/07	1	22.50	0	0.00	22.60	1	1,456	0.07%
2022/09/06	10	22.80	0	0.00	22.80	10	1,463	0.68%
2022/08/30	1	23.40	0	0.00	23.45	1	1,454	0.07%
2022/08/29	1	23.45	1	23.60	23.55	0	1,454	0.00%
2022/08/26	3	24.30	16	24.23	24.20	-13	1,442	-0.90%
2022/08/24	0	0.00	0.1	24.45	24.50	-0.1	1,441	-0.01%
2022/08/23	14	23.95	0.2	24.20	23.80	13.8	1,427	0.97%
2022/08/17	0	0.00	1	24.20	24.10	-1	1,427	-0.07%
2022/08/10	1	23.20	0	0.00	23.15	1	1,414	0.07%
2022/08/05	50.1	22.80	0	0.00	22.85	50.1	1,382	3.62%
2022/08/04	3	23.63	15	22.64	22.75	-12	1,417	-0.85%
2022/08/03	1	24.85	0	0.00	24.80	1	1,338	0.07%
2022/07/27	1	27.50	0	0.00	27.85	1	1,352	0.07%
2022/07/26	1	28.40	0	0.00	28.40	1	1,290	0.08%
2022/07/25	0	0.00	1	28.55	28.50	-1	1,267	-0.08%
2022/07/22	1	28.15	0	0.00	28.40	1	1,261	0.08%
2022/07/13	0	0.00	1	26.70	27.00	-1	1,284	-0.08%
2022/07/12	0	0.00	1	27.05	25.85	-1	1,265	-0.08%
2022/07/11	1	27.55	0	0.00	27.25	1	1,245	0.08%
2022/07/08	1	28.00	0	0.00	27.85	1	1,235	0.08%
2022/07/07	7	27.71	1	28.30	28.30	6	1,222	0.49%
2022/07/05	4	30.05	0	0.00	30.05	4	1,244	0.32%
2022/06/23	1	30.15	0	0.00	30.60	1	1,410	0.07%
2022/06/22	2	30.38	0	0.00	30.15	2	1,504	0.13%
2022/06/21	1	30.85	1	30.80	31.00	0	1,587	0.00%
2022/06/13	1	32.30	0	0.00	32.10	1	1,770	0.06%
2022/06/08	2	32.73	0	0.00	32.85	2	1,848	0.11%
2022/06/02	0	0.00	1	31.65	31.85	-1	1,960	-0.05%
2022/06/01	1	31.65	0	0.00	31.80	1	2,044	0.05%
2022/05/19	2	30.65	0	0.00	30.75	2	2,790	0.07%
2022/05/18	11	31.05	0	0.00	31.10	11	2,821	0.39%
2022/05/17	2	30.35	3	30.08	30.30	-1	2,839	-0.04%
2022/05/16	0	0.00	10	29.90	29.65	-10	2,916	-0.34%
2022/05/13	1.7	29.09	0	0.00	29.60	1.7	2,969	0.06%
2022/05/12	9	29.31	0	0.00	28.85	9	3,237	0.28%
2022/05/11	0	0.00	5	30.26	30.05	-5	3,340	-0.15%
2022/05/10	1	30.40	0	0.00	30.70	1	3,403	0.03%
2022/05/06	0	0.00	2.3	33.02	33.05	-2.3	3,367	-0.07%
2022/05/04	1	33.45	0	0.00	33.60	1	3,397	0.03%
2022/04/28	0	0.00	2	32.85	32.95	-2	3,471	-0.06%
2022/04/27	0	0.00	10	32.55	32.55	-10	3,479	-0.29%
2022/04/26	0	0.00	1	33.25	33.30	-1	3,528	-0.03%
2022/04/25	0	0.00	100	33.05	33.10	-100	3,560	-2.81%
2022/04/21	1.3	33.82	0	0.00	33.80	1.3	3,579	0.04%
2022/04/15	2	33.50	0	0.00	33.50	2	3,724	0.05%
2022/04/13	0	0.00	1	33.55	33.90	-1	3,968	-0.03%
2022/04/12	1	33.25	0	0.00	33.25	1	3,998	0.03%
2022/04/11	2	33.70	10	33.60	33.60	-8	4,014	-0.20%
2022/04/08	0	0.00	3	34.25	34.40	-3	4,003	-0.07%
2022/04/07	1	34.30	0	0.00	34.20	1	4,010	0.02%
2022/03/31	1	35.05	0	0.00	35.00	1	4,005	0.02%
2022/03/28	0	0.00	2	35.10	35.50	-2	4,145	-0.05%
2022/03/25	2	36.20	3	35.95	35.95	-1	4,160	-0.02%
2022/03/24	13	35.86	1	35.75	35.90	12	4,090	0.29%
2022/03/23	1	35.55	0	0.00	35.55	1	4,031	0.02%
2022/03/18	0	0.00	0	34.70	34.70	0	4,014	0.00%
2022/03/16	0	0.00	4	33.68	33.70	-4	4,092	-0.10%
2022/03/15	1	33.90	0	0.00	33.80	1	4,108	0.02%
2022/03/08	1	34.45	0	0.00	33.70	1	4,261	0.02%
2022/03/07	0	0.00	4	34.98	34.60	-4	4,226	-0.09%
2022/03/03	0	0.00	2	36.23	36.25	-2	4,266	-0.05%
2022/03/01	0	0.00	1	35.20	35.60	-1	4,205	-0.02%
2022/02/24	1	34.70	0	0.00	34.20	1	4,334	0.02%
2022/02/23	1	35.05	2	35.00	35.05	-1	4,351	-0.02%
2022/02/22	4	35.44	0	0.00	34.90	4	4,492	0.09%
2022/02/21	1	35.55	1.2	35.57	35.50	-0.2	4,532	0.00%
2022/02/16	0	0.00	66	34.71	35.35	-66	4,720	-1.40%
2022/02/15	0	0.00	4	35.43	35.25	-4	4,848	-0.08%
2022/02/14	73	35.88	1	35.95	35.55	72	4,982	1.45%
2022/02/11	2	35.48	4	35.70	35.65	-2	5,007	-0.04%
2022/02/10	2	35.08	2	35.00	35.10	0	4,961	0.00%
2022/02/09	0	0.00	2	34.35	34.55	-2	5,178	-0.04%
2022/01/24	4	33.43	1	33.45	33.35	3	5,776	0.05%
2022/01/21	0	0.00	1	34.30	33.90	-1	5,853	-0.02%
2022/01/19	0	0.00	2	34.70	34.20	-2	6,055	-0.03%
2022/01/18	3	34.40	0	0.00	34.25	3	6,154	0.05%
2022/01/14	0	0.00	2	33.65	33.70	-2	6,577	-0.03%
2022/01/13	0	0.00	1	34.10	34.00	-1	6,756	-0.01%
2022/01/12	1	33.55	0	0.00	33.75	1	6,994	0.01%
2022/01/10	3.2	33.94	1	34.30	33.80	2.2	7,561	0.03%
2022/01/07	6	35.50	7	35.80	34.75	-1	7,773	-0.01%
2022/01/06	0	0.00	1	34.70	35.00	-1	8,183	-0.01%
2022/01/03	2	34.90	5	35.05	35.05	-3	9,664	-0.03%
2021/12/30	2	34.73	0.1	34.75	34.70	2	10,188	0.02%
2021/12/23	5	34.62	0	34.85	34.60	5	13,998	0.04%
2021/12/22	0	0.00	2	34.58	34.65	-2	16,436	-0.01%
2021/12/20	1.1	33.46	0	0.00	33.55	1.1	18,710	0.01%
2021/12/17	0	33.50	0	0.00	33.45	0	19,143	0.00%
2021/12/16	0.2	33.40	0	0.00	33.30	0.2	19,482	0.00%
2021/12/14	7	33.69	4	33.95	33.50	3	19,983	0.02%
2021/12/13	1	33.80	0	0.00	33.80	1	20,189	0.01%
2021/12/09	2	34.65	0	0.00	34.60	2	20,175	0.01%
2021/12/08	1	34.90	0	0.00	34.90	1	20,189	0.00%
2021/12/07	0	35.00	2	35.15	35.10	-2	20,142	-0.01%
2021/12/03	0	0.00	2	34.40	34.30	-2	20,129	-0.01%
2021/12/02	2.8	33.78	0	0.00	33.75	2.8	20,109	0.01%
2021/12/01	0	0.00	2	33.83	34.20	-2	20,143	-0.01%
2021/11/30	0	34.10	0.1	34.10	33.90	-0.1	20,191	0.00%
2021/11/29	5	33.92	0	0.00	34.15	5	20,235	0.02%
2021/11/26	2	35.40	1	35.55	35.15	1	20,251	0.00%
2021/11/25	103	35.60	0	0.00	35.75	103	20,268	0.51%	大買/鉅額交易
2021/11/24	0	35.80	0.1	35.85	35.90	0	20,156	0.00%
2021/11/23	1	34.95	0	0.00	34.85	1	20,057	0.01%
2021/11/22	1	34.90	0	0.00	34.85	1	20,073	0.01%
2021/11/19	33	35.42	3	35.03	35.00	30	20,029	0.15%
2021/11/18	1	35.05	0	0.00	35.05	1	19,973	0.01%
2021/11/17	2	35.20	0	0.00	35.00	2	19,924	0.01%
2021/11/16	0	0.00	30	35.35	35.35	-30	19,846	-0.15%
2021/11/15	4.8	35.63	0	0.00	35.50	4.8	19,865	0.02%
2021/11/12	2	36.30	20	35.55	35.90	-18	19,827	-0.09%
2021/11/11	5	35.89	0	0.00	35.75	5	19,643	0.03%
2021/11/10	30	37.01	1	36.15	36.15	29	19,500	0.15%
2021/11/08	28.6	36.45	124	36.30	36.30	-95.4	19,157	-0.50%	大賣/
2021/11/05	0	0.00	1	37.10	36.90	-1	18,943	-0.01%
2021/11/03	1	36.40	0	0.00	36.50	1	18,843	0.01%
2021/11/02	3.1	36.40	3	36.48	36.30	0.1	18,774	0.00%
2021/11/01	2.1	36.93	0	0.00	37.25	2.1	18,807	0.01%
2021/10/29	3	37.07	0	0.00	37.15	3	18,740	0.02%
2021/10/28	3.1	36.51	3	36.85	36.75	0.1	18,731	0.00%
2021/10/26	2.1	37.20	1	37.40	37.10	1.1	18,806	0.01%
2021/10/25	0.1	38.15	499	37.65	38.15	-498.9	18,698	-2.67%	大賣/鉅額交易
2021/10/22	14	37.70	1	37.45	37.45	13	18,631	0.07%
2021/10/21	5	39.05	1	39.20	39.35	4	18,376	0.02%
2021/10/20	3	39.15	3	38.85	38.85	0	18,247	0.00%
2021/10/19	2	39.90	1	40.10	40.05	1	18,122	0.01%
2021/10/18	6	40.08	203	40.10	39.90	-197	17,952	-1.10%	大賣/鉅額交易
2021/10/15	411	39.69	49	39.47	39.35	362	17,673	2.05%	大買/鉅額交易
2021/10/14	367	39.21	364.2	39.68	39.50	2.8	17,490	0.02%	大買/大賣/
2021/10/13	202	41.57	201.2	42.25	41.40	0.8	16,976	0.00%	大買/大賣/
2021/10/12	20	44.28	19	44.36	42.45	1	16,720	0.01%
2021/10/08	12	43.63	5.5	43.70	43.20	6.5	16,080	0.04%
2021/10/07	14.1	43.23	27.2	44.01	44.50	-13.2	15,724	-0.08%
2021/10/06	520	45.10	21.5	44.14	43.95	498.5	15,314	3.25%	大買/鉅額交易
2021/10/05	2	44.05	2	43.93	45.10	0	14,841	0.00%
2021/10/04	30.1	45.50	11.7	43.58	43.20	18.4	14,349	0.13%
2021/10/01	14.7	44.63	15	44.74	44.45	-0.3	13,867	0.00%
2021/09/30	33	46.38	38	46.07	46.30	-5	13,336	-0.04%
2021/09/29	163	45.88	163	46.28	46.15	0	12,071	0.00%	大買/大賣/
2021/09/28	15.1	43.37	26	43.39	43.95	-10.9	9,851	-0.11%
2021/09/27	8	42.33	46.7	41.90	43.10	-38.7	10,849	-0.36%
2021/09/24	6	38.70	8	38.79	39.30	-2	10,371	-0.02%
2021/09/23	7	37.56	9	37.94	38.50	-2	10,127	-0.02%
2021/09/22	2	35.65	3	35.83	36.30	-1	9,916	-0.01%
2021/09/17	6	35.64	1	35.95	36.10	5	9,856	0.05%
2021/09/16	8.4	35.71	6	35.53	35.50	2.4	9,546	0.03%
2021/09/15	1	35.10	0	0.00	35.00	1	9,383	0.01%
2021/09/14	1	35.50	0.5	35.50	35.30	0.5	9,400	0.01%
2021/09/10	1.1	34.91	0	0.00	35.20	1.1	9,522	0.01%
2021/09/09	0	0.00	2	34.30	34.40	-2	9,570	-0.02%
2021/09/07	10	35.45	0	0.00	35.30	10	9,788	0.10%
2021/09/06	2	35.33	0	0.00	34.95	2	9,829	0.02%
2021/09/03	5	36.07	2	36.00	35.85	3	9,820	0.03%
2021/09/02	0	0.00	1	35.70	35.10	-1	9,893	-0.01%
2021/09/01	0	0.00	1	39.45	39.40	-1	9,867	-0.01%
2021/08/31	0	0.00	5.4	39.40	39.50	-5.4	9,833	-0.06%
2021/08/27	1	39.15	0	0.00	39.20	1	10,221	0.01%
2021/08/26	0	0.00	31	39.18	39.10	-31	10,416	-0.30%
2021/08/25	1	38.60	0	0.00	38.65	1	11,046	0.01%
2021/08/24	3	38.67	2	38.65	38.60	1	11,173	0.01%
2021/08/23	0	0.00	1	38.10	38.00	-1	11,436	-0.01%
2021/08/19	0	0.00	1	36.85	36.55	-1	11,668	-0.01%
2021/08/18	1	36.50	1	35.20	36.30	0	12,004	0.00%
2021/08/17	0	0.00	0.1	37.00	35.80	-0.1	12,333	0.00%
2021/08/16	4	36.33	4	36.69	36.40	0	12,405	0.00%
2021/08/13	4	37.15	3	37.50	37.05	1	12,531	0.01%
2021/08/12	1	37.85	0	0.00	37.85	1	12,625	0.01%
2021/08/11	2	37.65	0	0.00	37.60	2	12,735	0.02%
2021/08/10	2	38.18	0	0.00	38.40	2	12,857	0.02%
2021/08/05	5	38.41	4	38.16	38.35	1	13,204	0.01%
2021/08/04	0	0.00	1	40.15	39.90	-1	13,244	-0.01%
2021/08/03	1.1	39.90	0	0.00	39.85	1.1	13,479	0.01%
2021/08/02	3.1	40.05	0	0.00	40.55	3.1	13,761	0.02%
2021/07/30	2	39.40	1	39.45	39.70	1	14,299	0.01%
2021/07/29	1	39.10	1	39.00	39.10	0	14,485	0.00%
2021/07/28	1	37.85	3	38.33	38.80	-2	14,616	-0.01%
2021/07/27	2	38.60	1	38.85	38.50	1	14,856	0.01%
2021/07/26	0	0.00	2	39.18	39.00	-2	15,191	-0.01%
2021/07/23	1	38.90	0	0.00	39.10	1	15,448	0.01%
2021/07/22	0	0.00	3	38.00	37.90	-3	15,475	-0.02%
2021/07/21	3	38.22	0	0.00	37.65	3	15,590	0.02%
2021/07/20	3	38.48	9	38.63	38.40	-6	15,616	-0.04%
2021/07/19	5	38.95	0	0.00	39.25	5	15,751	0.03%
2021/07/16	1	39.10	7	38.79	38.80	-6	16,273	-0.04%
2021/07/15	4	38.38	5	38.66	38.80	-1	16,387	-0.01%
2021/07/14	3	37.40	1.6	37.57	37.70	1.4	16,735	0.01%
2021/07/13	8	37.59	0	0.00	37.35	8	17,169	0.05%
2021/07/12	1	38.50	0	0.00	38.30	1	17,598	0.01%
2021/07/09	5	38.81	1	39.05	38.70	4	18,127	0.02%
2021/07/08	1	38.75	10	38.60	38.85	-9	18,268	-0.05%
2021/07/07	5.5	38.62	10	38.39	38.15	-4.5	18,376	-0.02%
2021/07/06	14	38.65	1	38.85	39.20	13	18,553	0.07%
2021/07/05	10	39.23	2	39.70	39.20	8	18,734	0.04%
2021/07/02	43	42.38	51	43.85	39.05	-8	18,592	-0.04%
2021/07/01	14	40.25	32	40.29	41.60	-18	16,770	-0.11%
2021/06/30	4	37.81	12	37.68	37.85	-8	16,020	-0.05%
2021/06/29	5	37.09	1	37.15	37.00	4	16,016	0.02%
2021/06/28	6	36.93	0	0.00	37.20	6	16,233	0.04%
2021/06/25	1.1	36.84	6	36.70	36.50	-4.9	16,401	-0.03%
2021/06/24	2	36.65	0	0.00	36.90	2	16,599	0.01%
2021/06/23	5.1	36.78	3	36.67	36.25	2.1	16,759	0.01%
2021/06/22	1.2	36.10	1	36.00	36.15	0.2	16,898	0.00%
2021/06/21	2.3	35.37	0	0.00	35.20	2.3	17,031	0.01%
2021/06/18	2.1	36.45	4	36.39	36.20	-1.9	17,123	-0.01%
2021/06/16	4	36.98	3	37.35	36.50	1	17,461	0.01%
2021/06/15	0	0.00	1	36.10	36.45	-1	17,428	-0.01%
2021/06/11	6	36.32	1	36.30	36.15	5	17,474	0.03%
2021/06/10	1.1	35.55	6	35.77	36.45	-4.9	17,662	-0.03%
2021/06/09	8	36.76	4	37.04	36.50	4	17,718	0.02%
2021/06/08	2	37.23	0	0.00	37.05	2	17,866	0.01%
2021/06/07	24	37.73	2	36.40	37.20	22	18,242	0.12%
2021/06/04	0	0.00	0.1	37.85	37.45	-0.1	18,638	0.00%
2021/06/03	2	37.40	3	37.03	37.10	-1	19,392	-0.01%
2021/06/02	4.4	37.60	9	38.33	36.60	-4.6	20,601	-0.02%
2021/06/01	0	0.00	9	35.40	35.90	-9	20,663	-0.04%
2021/05/31	12	36.06	43	35.55	35.60	-31	21,267	-0.15%
2021/05/28	36	34.52	1.3	34.85	34.85	34.7	21,037	0.16%
2021/05/27	0.1	34.10	2	34.05	34.20	-2	21,094	-0.01%
2021/05/26	15	34.08	1	33.90	34.05	14	21,248	0.07%
2021/05/25	1	34.65	8	35.38	35.50	-7	21,140	-0.03%
2021/05/24	3	32.32	1	32.50	32.30	2	21,628	0.01%
2021/05/21	32	32.16	0	0.00	32.25	32	22,278	0.14%
2021/05/20	2.1	31.57	0	0.00	30.85	2.1	22,314	0.01%
2021/05/19	2	31.83	4	31.73	32.10	-2	22,379	-0.01%
2021/05/18	8	30.67	9	30.74	31.65	-1	22,487	0.00%
2021/05/17	3	29.02	5.3	29.55	29.00	-2.3	22,431	-0.01%
2021/05/14	1	33.10	1	33.20	31.80	0	22,296	0.00%
2021/05/13	4	31.40	1	30.60	31.65	3	22,147	0.01%
2021/05/12	2.3	33.10	1	32.30	32.20	1.3	22,025	0.01%
2021/05/11	1.1	35.11	2	35.78	35.00	-0.9	21,745	0.00%
2021/05/10	5	36.54	1	36.10	36.90	4	21,516	0.02%
2021/05/07	22	36.26	5	37.42	36.55	17	21,201	0.08%
2021/05/06	14	40.22	9	39.87	39.75	5	20,640	0.02%
2021/05/05	5	39.40	5.1	40.14	39.85	-0.1	20,309	0.00%
2021/05/04	5.1	39.48	36	41.03	39.05	-30.9	20,186	-0.15%
2021/05/03	5	43.65	2	43.00	43.15	3	19,931	0.02%
2021/04/29	5	43.34	2	42.90	43.75	3	19,648	0.02%
2021/04/28	2	42.20	2	41.95	42.20	0	19,415	0.00%
2021/04/27	8	42.58	3	41.90	42.40	5	19,387	0.03%
2021/04/26	3	42.90	8.2	42.76	42.90	-5.2	19,333	-0.03%
2021/04/23	11	42.22	12	42.25	42.15	-1	19,330	-0.01%
2021/04/22	26	45.41	13	45.73	43.90	13	19,196	0.07%
2021/04/21	5	43.82	3	43.00	43.85	2	18,650	0.01%
2021/04/20	22.1	43.44	0	0.00	43.50	22.1	18,536	0.12%
2021/04/19	26	43.89	25.1	43.99	45.40	0.9	18,243	0.00%
2021/04/16	40.1	41.27	50	41.64	41.85	-9.9	17,802	-0.06%
2021/04/15	41	39.93	49.5	39.72	39.70	-8.5	17,843	-0.05%
2021/04/14	10	38.00	16	37.58	37.75	-6	17,911	-0.03%
2021/04/13	1	38.30	2.1	38.53	38.20	-1.1	17,898	-0.01%
2021/04/12	2	38.85	4	39.15	38.80	-2	17,800	-0.01%
2021/04/09	4	37.49	37	37.81	37.60	-33	17,620	-0.19%
2021/04/08	5	36.70	2	36.45	36.70	3	17,569	0.02%
2021/04/07	34.1	36.48	7	36.56	36.60	27.1	17,749	0.15%
2021/04/06	7	36.96	5	37.05	37.05	2	17,717	0.01%
2021/04/01	7	36.66	11	36.56	36.70	-4	17,629	-0.02%
2021/03/31	18	36.91	2	36.28	37.30	16	17,516	0.09%
2021/03/30	2	35.78	5	35.95	36.20	-3	17,267	-0.02%
2021/03/29	17	35.36	7	35.28	35.15	10	17,241	0.06%
2021/03/26	1	34.85	2	34.85	34.75	-1	17,774	-0.01%
2021/03/25	7	35.00	5	34.86	34.20	2	17,695	0.01%
2021/03/24	1	34.50	1	33.95	34.60	0	17,537	0.00%
2021/03/23	7	34.05	30	34.19	33.85	-23	17,399	-0.13%
2021/03/22	7	33.54	6	33.48	33.80	1	17,312	0.01%
2021/03/19	0	0.00	12	33.21	33.20	-12	17,702	-0.07%
2021/03/18	1	33.40	13	33.12	33.50	-12	17,826	-0.07%
2021/03/17	1	32.80	0	0.00	32.85	1	17,767	0.01%
2021/03/16	3	32.82	2	32.90	33.05	1	17,849	0.01%
2021/03/15	9.4	33.21	0	0.00	33.40	9.4	17,647	0.05%
2021/03/12	14	33.21	2	32.60	33.40	12	17,469	0.07%
2021/03/11	12.1	33.13	0	0.00	33.05	12.1	17,334	0.07%
2021/03/10	17	33.52	16	33.33	33.55	1	17,100	0.01%
2021/03/09	43	32.63	39.1	32.59	32.75	3.9	16,543	0.02%
2021/03/08	33.1	32.44	43	32.85	33.20	-9.9	15,618	-0.06%
2021/03/05	42	30.91	25.1	29.83	30.30	16.9	14,299	0.12%
2021/03/04	3	29.93	34.3	30.65	30.80	-31.3	13,634	-0.23%
2021/03/03	11.1	28.95	0	0.00	28.90	11.1	12,912	0.09%
2021/03/02	6	28.87	3.2	28.92	28.50	2.8	12,833	0.02%
2021/02/26	12	29.47	19	29.48	29.55	-7	12,619	-0.06%
2021/02/25	10.2	28.82	10	28.65	29.05	0.2	12,458	0.00%
2021/02/24	52	28.76	17	28.44	28.20	35	12,239	0.29%
2021/02/23	0	0.00	29	29.14	29.85	-29	11,405	-0.25%
2021/02/22	4	26.69	0	0.00	27.15	4	10,711	0.04%
2021/02/19	3	26.63	9	26.80	26.70	-6	10,613	-0.06%
2021/02/18	2	25.85	6	26.19	26.00	-4	10,517	-0.04%
2021/02/17	3	24.90	2	24.90	25.00	1	10,474	0.01%
2021/02/04	0	0.00	1	24.00	23.60	-1	10,601	-0.01%
2021/02/01	1	22.70	0	0.00	23.40	1	11,368	0.01%
2021/01/28	1	22.70	0	0.00	23.00	1	11,437	0.01%
2021/01/27	1	23.55	0	0.00	23.60	1	11,431	0.01%
2021/01/26	1	23.80	0	0.00	23.50	1	11,527	0.01%
2021/01/25	0	0.00	5	24.00	24.05	-5	11,560	-0.04%
2021/01/22	3	23.40	0.5	23.80	23.80	2.5	11,647	0.02%
2021/01/20	3	23.93	9	24.12	23.75	-6	11,720	-0.05%
2021/01/19	6	25.33	0	0.00	24.75	6	11,856	0.05%
2021/01/18	4	24.38	3	24.67	24.60	1	11,897	0.01%
2021/01/15	8	25.65	1	25.90	25.55	7	11,857	0.06%
2021/01/14	1	26.50	0	0.00	26.45	1	11,857	0.01%
2021/01/13	1	26.60	0	0.00	26.70	1	11,852	0.01%
2021/01/12	0	0.00	24.1	26.86	26.80	-24.1	11,835	-0.20%
2021/01/11	3	27.60	0	0.00	27.45	3	11,797	0.03%
2021/01/08	12	27.62	42.5	27.14	27.60	-30.5	12,139	-0.25%
2021/01/07	13	26.96	46.8	27.26	27.80	-33.8	11,721	-0.29%
2021/01/06	7	25.87	7	25.74	25.30	0	11,316	0.00%
2021/01/05	2	25.30	1	25.05	25.40	1	11,280	0.01%
2021/01/04	11	25.87	3.4	25.76	25.75	7.6	11,234	0.07%
2020/12/31	18	25.33	11	25.57	25.45	7	11,063	0.06%
2020/12/30	4	24.75	1	25.70	24.70	3	10,787	0.03%
2020/12/29	0	0.00	5	25.00	24.90	-5	10,551	-0.05%
2020/12/28	5	24.45	7	24.55	24.70	-2	10,456	-0.02%
2020/12/25	7	24.50	10	24.27	24.50	-3	10,374	-0.03%
2020/12/24	8	24.31	3	24.75	24.45	5	10,343	0.05%
2020/12/23	42	24.47	13	24.03	24.15	29	10,293	0.28%
2020/12/22	23	24.71	41.1	24.76	23.90	-18.1	10,240	-0.18%
2020/12/21	3	23.53	4	23.08	23.65	-1	9,761	-0.01%
2020/12/18	4	23.00	5	23.05	22.90	-1	9,782	-0.01%
2020/12/17	3	23.18	1	23.40	23.20	2	9,962	0.02%
2020/12/16	2	23.63	2	23.40	23.65	0	10,263	0.00%
2020/12/15	70	23.75	60	24.95	23.35	10	10,737	0.09%
2020/12/14	8	24.44	40.1	24.78	25.00	-32.1	10,800	-0.30%
2020/12/11	39	23.91	5	23.80	23.70	34	10,830	0.31%
2020/12/10	5	23.73	23	23.64	23.55	-18	11,161	-0.16%
2020/12/09	11	23.01	11.6	23.00	23.00	-0.6	11,227	-0.01%
2020/12/08	30	23.21	5	23.20	23.15	25	12,079	0.21%
2020/12/07	18	23.23	14	23.47	23.20	4	12,792	0.03%
2020/12/04	12	23.55	12.5	23.38	23.60	-0.5	12,743	0.00%
2020/12/03	7.5	22.64	7	22.59	22.65	0.5	12,647	0.00%
2020/12/02	29.5	22.82	10	22.91	22.55	19.5	12,928	0.15%
2020/12/01	12.5	23.21	1	23.20	23.15	11.5	12,826	0.09%
2020/11/30	0	0.00	3	23.43	23.80	-3	12,732	-0.02%
2020/11/27	1	23.05	1	23.25	23.25	0	12,649	0.00%
2020/11/25	1	23.00	8	23.04	23.00	-7	12,613	-0.06%
2020/11/24	8	22.84	0	0.00	22.80	8	12,566	0.06%
2020/11/23	1	23.05	2	22.85	23.35	-1	12,514	-0.01%
2020/11/20	1	22.80	0	0.00	22.80	1	12,438	0.01%
2020/11/19	1	23.10	0	0.00	22.85	1	12,445	0.01%
2020/11/18	0	0.00	0.8	22.80	22.85	-0.8	12,469	-0.01%
2020/11/17	2	22.30	2	22.90	22.90	0	12,487	0.00%
2020/11/16	9	22.39	2	22.50	22.80	7	12,582	0.06%
2020/11/13	1	23.30	2	23.18	23.10	-1	12,481	-0.01%
2020/11/12	2	23.40	8	23.68	23.45	-6	12,626	-0.05%
2020/11/11	24	24.09	22.2	24.06	23.95	1.9	12,531	0.01%
2020/11/10	1	22.80	2	23.18	23.20	-1	12,053	-0.01%
2020/11/09	3	22.43	18.5	22.93	22.95	-15.5	11,838	-0.13%
2020/11/06	0	0.00	9	22.05	22.25	-9	11,664	-0.08%
2020/11/05	1	22.25	12	22.18	22.20	-11	11,580	-0.09%
2020/11/04	1	22.50	5	22.49	22.45	-4	11,504	-0.03%
2020/11/03	1	22.65	1	22.55	22.40	0	11,397	0.00%
2020/11/02	14	22.43	13	22.20	22.20	1	11,280	0.01%
2020/10/30	5.9	22.47	0	0.00	21.85	5.9	11,172	0.05%
2020/10/29	5	22.51	1	22.30	22.50	4	11,001	0.04%
2020/10/28	9	22.28	4	22.33	22.15	5	10,884	0.05%
2020/10/27	4	22.41	12.3	22.43	22.10	-8.3	10,722	-0.08%
2020/10/26	1	22.05	3	22.15	21.80	-2	10,449	-0.02%
2020/10/23	1	21.70	0	0.00	21.65	1	10,299	0.01%
2020/10/22	0	0.00	2	21.40	21.25	-2	10,209	-0.02%
2020/10/20	0	21.15	0	0.00	21.15	0	10,058	0.00%
2020/10/16	4	22.74	9	22.12	21.50	-5	9,939	-0.05%
2020/10/15	12	21.73	1	21.70	21.90	11	9,479	0.12%
2020/10/14	1	21.00	2	21.30	21.70	-1	9,276	-0.01%
2020/10/13	0	0.00	0.2	20.55	20.55	-0.2	8,991	0.00%
2020/10/12	2	20.00	0	0.00	20.35	2	8,798	0.02%
2020/10/07	0	0.00	2	20.10	20.00	-2	8,717	-0.02%
2020/10/06	0	0.00	9	20.12	20.05	-9	8,698	-0.10%
2020/10/05	3	19.82	1	20.00	19.75	2	8,660	0.02%
2020/09/28	1	19.10	0	0.00	19.65	1	8,546	0.01%
2020/09/25	3	19.03	0	0.00	18.90	3	8,516	0.04%
2020/09/24	5	19.32	0	0.00	19.25	5	8,326	0.06%
2020/09/23	3	20.73	0	0.00	20.80	3	8,001	0.04%
2020/09/22	0	0.00	10	21.10	21.45	-10	7,815	-0.13%
2020/09/21	7	21.95	10	21.82	21.70	-3	7,557	-0.04%
2020/09/18	13	21.85	14	21.98	21.90	-1	7,176	-0.01%
2020/09/17	11	21.29	4	22.06	22.45	7	6,583	0.11%
2020/09/16	0	0.00	7	20.98	20.80	-7	5,838	-0.12%
2020/09/15	9	20.53	0	0.00	22.00	9	5,536	0.16%
2020/09/14	1	20.50	1	20.30	20.55	0	5,082	0.00%
2020/09/11	37	21.86	28	21.58	21.00	9	4,814	0.19%
2020/09/10	0	0.00	35	21.41	21.50	-35	3,904	-0.90%
2020/09/09	1	19.45	3	19.30	19.55	-2	3,151	-0.06%
2020/09/08	1	19.80	3	20.50	19.65	-2	3,089	-0.06%
2020/09/07	22	20.74	24	20.10	20.20	-2	2,992	-0.07%
2020/09/04	0	0.00	5	19.05	19.00	-5	2,709	-0.18%
2020/09/03	0.7	19.25	2	19.30	19.35	-1.3	2,709	-0.05%
2020/09/02	1	18.95	0	0.00	18.95	1	2,691	0.04%
2020/09/01	4.4	18.66	3	18.62	18.65	1.4	2,688	0.05%
2020/08/31	0.1	19.15	0	0.00	19.10	0.1	2,708	0.00%
2020/08/28	1	19.65	2	19.60	19.25	-1	2,748	-0.04%
2020/08/26	1	19.70	4	19.70	19.70	-3	2,759	-0.11%
2020/08/25	10	19.84	0	0.00	19.80	10	2,766	0.36%
2020/08/24	7	19.84	4	19.71	19.95	3	2,729	0.11%
2020/08/21	1	19.55	0	0.00	19.70	1	2,677	0.04%
2020/08/20	2	18.78	6	19.70	19.30	-4	2,571	-0.16%
2020/08/19	3	19.53	0.2	19.40	19.40	2.8	2,435	0.12%
2020/08/18	36	20.02	45	19.57	19.45	-9	2,370	-0.38%
2020/08/17	9	18.51	0	0.00	18.80	9	2,200	0.41%
2020/08/10	0	0.00	1	17.90	18.10	-1	2,577	-0.04%
2020/08/06	1	17.55	0	0.00	17.70	1	2,614	0.04%
2020/07/30	1	17.15	0	0.00	17.15	1	2,914	0.03%
2020/07/28	4	16.70	0	0.00	16.75	4	3,003	0.13%
2020/07/24	3	17.60	1	17.55	17.75	2	3,109	0.06%
2020/07/17	1	19.10	2	19.20	19.10	-1	3,073	-0.03%
2020/07/03	0	0.00	16.6	19.10	19.10	-16.6	3,318	-0.50%
2020/06/24	0	0.00	1	19.00	19.00	-1	3,456	-0.03%
2020/06/22	2	19.25	2	19.20	19.10	0	3,545	0.00%
2020/06/19	2	18.65	0	0.00	18.65	2	3,561	0.06%
2020/06/18	2	19.10	1	18.90	19.10	1	3,557	0.03%
2020/06/17	0	0.00	2	18.95	18.95	-2	3,564	-0.06%
2020/06/12	2	18.40	2	18.58	18.70	0	3,759	0.00%
2020/06/11	0	0.00	6	19.12	18.90	-6	3,772	-0.16%
2020/06/10	2	19.43	0	0.00	19.40	2	3,726	0.05%
2020/06/08	10	19.50	0	0.00	19.45	10	3,736	0.27%
2020/06/03	7	19.55	0	0.00	19.60	7	3,617	0.19%
2020/05/29	0	0.00	2	19.10	19.00	-2	3,495	-0.06%
2020/05/26	2	19.60	0	0.00	19.40	2	3,424	0.06%
2020/05/22	2	19.15	0	0.00	19.00	2	3,304	0.06%
2020/05/20	14	19.42	0	0.00	19.20	14	3,183	0.44%
2020/05/19	0	0.00	1	20.05	19.90	-1	3,085	-0.03%
2020/05/18	0	0.00	2	18.70	18.50	-2	2,803	-0.07%
2020/05/13	0	0.00	1	17.90	18.00	-1	2,683	-0.04%
2020/05/12	2	18.00	0	0.00	18.05	2	2,663	0.08%
2020/05/06	0	0.00	1	18.85	18.80	-1	2,476	-0.04%
2020/05/05	0	0.00	5	18.05	18.15	-5	2,352	-0.21%
2020/04/30	3	18.10	0	0.00	18.20	3	2,272	0.13%
2020/04/28	2	16.45	2	16.55	16.65	0	2,152	0.00%
2020/04/21	0	0.00	3	16.00	15.80	-3	2,079	-0.14%
2020/04/20	2	16.00	1	16.30	16.10	1	2,043	0.05%
2020/04/14	1	16.85	0	0.00	16.90	1	1,892	0.05%
2020/04/13	5	16.90	1	16.85	16.80	4	1,883	0.21%
2020/04/07	0	0.00	5	14.90	14.90	-5	1,837	-0.27%
2020/04/06	0	0.00	1	14.70	14.75	-1	1,799	-0.06%
2020/03/26	10	14.00	0	0.00	13.55	10	1,596	0.63%
2020/03/25	1	13.80	0	0.00	14.00	1	1,546	0.06%
2020/03/20	1	12.45	0	0.00	12.70	1	1,474	0.07%
2020/03/17	8	14.09	0	0.00	14.10	8	1,246	0.64%
2020/03/16	2	16.50	2	15.95	15.50	0	1,173	0.00%
2020/03/13	4	16.05	5	16.19	16.60	-1	1,139	-0.09%
2020/03/09	10	18.85	0	0.00	18.80	10	1,052	0.95%
2020/03/06	2	19.60	0	0.00	19.65	2	1,018	0.20%
2020/02/24	0	19.35	0	0.00	19.35	0	1,029	0.00%
2020/02/21	0	0.00	2	19.65	19.65	-2	1,036	-0.19%
2020/02/19	0	0.00	30	19.07	19.35	-30	1,072	-2.80%
2020/02/13	1	19.20	40	19.14	19.05	-39	1,206	-3.23%
2020/02/12	2	19.10	0	0.00	19.10	2	1,250	0.16%
2020/02/11	1	18.90	0	0.00	19.00	1	1,322	0.08%
2020/02/05	10	18.75	0	0.00	18.85	10	1,483	0.67%
2020/02/04	2	18.95	0	0.00	18.90	2	1,492	0.13%
2020/02/03	20	18.43	0	0.00	18.50	20	1,542	1.30%
2020/01/31	20	19.03	0	0.00	19.10	20	1,579	1.27%
2020/01/30	41	18.96	20	19.57	19.10	21	1,656	1.27%
2020/01/10	0	0.00	60	20.95	21.05	-60	2,073	-2.89%
2020/01/09	15	21.35	0	0.00	21.35	15	2,074	0.72%
2020/01/08	15	21.43	0	0.00	21.50	15	2,084	0.72%
2020/01/07	30	21.43	0	0.00	21.60	30	2,084	1.44%
2020/01/06	1	22.00	40	21.90	22.00	-39	2,072	-1.88%
2020/01/03	0	0.00	1	21.80	21.80	-1	2,007	-0.05%
2020/01/02	1	21.15	0	0.00	21.15	1	1,974	0.05%
2019/12/31	40	20.81	4	20.85	20.80	36	1,982	1.82%
2019/12/27	0	0.00	50	21.13	21.10	-50	1,991	-2.51%
2019/12/23	5	21.25	0	0.00	21.25	5	2,028	0.25%
2019/12/20	0	0.00	1	21.20	21.20	-1	2,041	-0.05%
2019/12/18	3	21.20	0	0.00	21.30	3	2,137	0.14%
2019/12/17	3	21.20	0	0.00	21.30	3	2,154	0.14%
2019/12/16	6	20.88	0	0.00	21.10	6	2,155	0.28%
2019/12/11	40	20.63	0	0.00	20.55	40	2,376	1.68%
2019/12/03	1	20.65	0	0.00	20.65	1	2,457	0.04%
2019/11/29	2	21.10	0	0.00	21.15	2	2,450	0.08%
2019/11/28	0	0.00	50	21.25	21.25	-50	2,454	-2.04%
2019/11/26	0	0.00	1	21.65	21.65	-1	2,445	-0.04%
2019/11/22	4	21.55	0	0.00	21.40	4	2,441	0.16%
2019/11/20	2	21.80	1.1	21.79	21.70	0.9	2,457	0.04%
2019/11/19	0	0.00	1	21.60	21.90	-1	2,456	-0.04%
2019/11/18	2	21.30	0	0.00	21.25	2	2,448	0.08%
2019/11/15	0	0.00	3	21.65	21.65	-3	2,431	-0.12%
2019/11/11	12	22.91	0	0.00	22.40	12	2,440	0.49%
2019/11/08	1	23.40	6	23.37	23.45	-5	2,508	-0.20%
2019/11/07	1	23.00	3.1	23.20	23.20	-2.1	2,443	-0.09%
2019/11/05	1	22.95	0	0.00	22.80	1	2,368	0.04%
2019/11/01	10	22.50	0	0.00	22.50	10	2,360	0.42%
2019/10/30	1	22.45	0	0.00	22.60	1	2,316	0.04%
2019/10/29	1	22.75	1	22.75	22.75	0	2,279	0.00%
2019/10/28	10	21.90	0	0.00	22.60	10	2,205	0.45%
2019/10/25	1	21.95	0.4	21.95	22.00	0.6	2,114	0.03%
2019/10/24	20	21.50	1	21.55	21.95	19	2,098	0.91%
2019/10/23	0	0.00	4.1	21.70	21.75	-4.1	2,121	-0.19%
2019/10/22	2	21.15	2	21.15	21.20	0	2,117	0.00%
2019/10/18	0	0.00	5	20.00	20.15	-5	2,060	-0.24%
2019/10/14	5	19.40	0	0.00	19.30	5	2,059	0.24%
2019/10/08	0	0.00	1	19.65	19.65	-1	2,080	-0.05%
2019/09/27	0	0.00	1	19.90	19.85	-1	2,168	-0.05%
2019/09/25	0	0.00	0	20.40	20.20	0	2,187	0.00%
2019/09/24	2	20.55	0	0.00	20.45	2	2,196	0.09%
2019/09/23	1	20.70	0.1	20.60	20.60	0.9	2,171	0.04%
2019/09/16	0	0.00	5	20.50	20.40	-5	2,137	-0.23%
2019/09/11	2	19.30	0	0.00	19.35	2	2,063	0.10%
2019/09/10	3	19.30	0	0.00	19.25	3	2,073	0.14%
2019/09/05	0	0.00	5	19.45	19.55	-5	2,063	-0.24%
2019/09/02	0	0.00	5	19.10	19.10	-5	2,077	-0.24%
2019/08/27	0	0.00	82	19.05	18.90	-82	2,079	-3.94%
2019/08/22	1	19.05	0	0.00	19.15	1	2,127	0.05%
2019/08/20	2	18.95	0	0.00	19.00	2	2,141	0.09%
2019/08/19	2	18.80	0	0.00	18.80	2	2,134	0.09%
2019/08/16	0	0.00	2	18.05	18.30	-2	2,113	-0.09%
2019/08/15	80	18.05	0	0.00	18.05	80	2,118	3.78%
2019/08/13	6	19.32	0	0.00	18.75	6	2,084	0.29%
2019/08/07	2	20.30	0	0.00	20.20	2	2,164	0.09%
2019/08/06	0	0.00	5	19.92	20.30	-5	2,172	-0.23%
2019/07/31	2	21.40	1	21.55	21.40	1	2,165	0.05%
2019/07/29	1	21.85	0	0.00	21.80	1	2,203	0.05%
2019/07/26	2	21.95	0	0.00	21.90	2	2,250	0.09%
2019/07/24	0	0.00	11	24.15	24.15	-11	2,155	-0.51%
2019/07/23	1	24.25	0	0.00	24.25	1	2,081	0.05%
2019/07/22	0	0.00	6	24.10	24.15	-6	2,039	-0.29%
2019/07/16	2	24.05	10	24.08	24.15	-8	2,019	-0.40%
2019/07/15	2	24.03	0	0.00	24.10	2	2,008	0.10%
2019/07/09	2	23.43	0	0.00	23.40	2	2,016	0.10%
2019/07/08	11	23.52	0	0.00	23.50	11	2,021	0.54%
2019/07/05	4	23.55	0	0.00	23.55	4	2,024	0.20%
2019/07/03	11	23.56	0	0.00	23.50	11	2,060	0.53%
2019/07/02	9	23.73	5	23.80	23.65	4	2,086	0.19%
2019/07/01	6	23.95	0	0.00	23.90	6	2,082	0.29%
2019/06/21	2	23.58	5	23.60	23.40	-3	2,098	-0.14%
2019/06/20	0	0.00	5	23.45	23.60	-5	2,094	-0.24%
2019/06/18	4	22.83	0	0.00	22.95	4	2,072	0.19%
2019/06/13	1	22.65	7	22.57	22.70	-6	2,124	-0.28%
2019/06/11	1	22.35	0	0.00	22.45	1	2,349	0.04%
2019/05/29	1	21.70	0	0.00	21.65	1	2,667	0.04%
2019/05/22	2	21.55	0	0.00	21.30	2	2,697	0.07%
2019/05/17	7	21.25	0	0.00	21.00	7	2,707	0.26%
2019/05/16	10	21.83	0	0.00	21.70	10	2,681	0.37%
2019/05/15	3	22.35	0	0.00	22.15	3	2,671	0.11%
2019/05/10	2	22.93	0	0.00	22.80	2	2,684	0.07%
2019/05/09	1	22.95	0	0.00	22.90	1	2,721	0.04%
2019/05/08	0	0.00	4	22.90	23.00	-4	2,706	-0.15%
2019/05/07	0	0.00	1	23.30	23.20	-1	2,711	-0.04%
2019/05/06	1	23.15	1	23.30	23.20	0	2,712	0.00%
2019/04/26	2	22.85	0	0.00	22.85	2	2,674	0.07%
2019/04/25	3	23.00	0	0.00	23.00	3	2,723	0.11%
2019/04/24	0	0.00	4	23.00	23.05	-4	2,729	-0.15%
2019/04/22	0	0.00	0.1	22.95	22.90	-0.1	2,761	0.00%
2019/04/18	2	22.80	0	0.00	22.65	2	2,855	0.07%
2019/04/17	5	23.00	0	0.00	22.95	5	2,946	0.17%
2019/04/15	0	0.00	1	22.75	22.70	-1	2,979	-0.03%
2019/04/12	2	22.65	0	0.00	22.60	2	3,009	0.07%
2019/04/11	7	22.82	3	22.90	22.75	4	3,000	0.13%
2019/04/08	3	22.83	0	0.00	22.85	3	2,925	0.10%
2019/04/02	2	22.60	0	0.00	22.35	2	2,922	0.07%
2019/04/01	1	22.65	0	0.00	22.50	1	2,932	0.03%
2019/03/25	1	22.60	2	22.65	22.65	-1	2,926	-0.03%
2019/03/22	1	22.85	0	0.00	22.85	1	2,923	0.03%
2019/03/21	25	22.88	0	0.00	22.90	25	2,905	0.86%
2019/03/19	2	22.65	0	0.00	22.65	2	2,917	0.07%
2019/03/15	9	22.63	4	22.35	22.50	5	2,910	0.17%
2019/03/12	1	23.40	0	0.00	23.35	1	2,821	0.04%
2019/03/05	2	23.75	1.2	23.88	23.85	0.8	2,759	0.03%
2019/02/20	0	0.00	2	24.05	23.95	-2	2,713	-0.07%
2019/02/15	3	23.80	0	0.00	23.45	3	2,687	0.11%
2019/02/13	2	23.80	1	23.85	23.85	1	2,635	0.04%
2019/02/11	0	0.00	1	23.75	23.80	-1	2,677	-0.04%
2019/01/29	0	0.00	2	23.05	23.15	-2	2,653	-0.08%
2019/01/28	0	0.00	11	23.06	23.20	-11	2,692	-0.41%
2019/01/25	0	0.00	1	23.00	23.05	-1	2,732	-0.04%
2019/01/24	2	22.80	0	0.00	22.80	2	2,734	0.07%
2019/01/17	1	22.90	0	0.00	22.90	1	2,799	0.04%
2019/01/10	1.7	22.94	2	23.00	22.90	-0.3	3,225	-0.01%
2019/01/08	0	0.00	2	22.03	22.10	-2	3,152	-0.06%
2019/01/04	1	20.65	0	0.00	21.00	1	3,128	0.03%
2019/01/03	1	21.80	0	21.50	21.35	1	3,160	0.03%
2018/12/28	1	21.95	2	21.85	22.00	-1	3,185	-0.03%
2018/12/27	0	0.00	1	22.25	22.00	-1	3,242	-0.03%
2018/12/25	0	0.00	5	22.10	22.75	-5	3,278	-0.15%
2018/12/21	0	0.00	2	22.05	21.60	-2	3,364	-0.06%
2018/12/20	0	0.00	5	21.80	21.70	-5	3,373	-0.15%
2018/12/18	1	22.20	3	22.20	22.25	-2	3,530	-0.06%
2018/12/17	1	22.90	0	0.00	22.50	1	3,612	0.03%
2018/12/12	0	0.00	2	23.15	23.20	-2	3,691	-0.05%
2018/12/11	1	23.05	0	0.00	22.75	1	3,687	0.03%
2018/12/10	0	0.00	1	22.45	22.60	-1	3,700	-0.03%
2018/12/07	0	0.00	1	23.00	23.00	-1	3,723	-0.03%
2018/12/06	2	22.50	0	0.00	22.30	2	3,704	0.05%
2018/12/05	2	23.05	0	0.00	22.75	2	3,764	0.05%
2018/12/03	0	0.00	4	22.71	23.10	-4	3,829	-0.10%
2018/11/30	3	21.30	9	21.44	21.60	-6	3,764	-0.16%
2018/11/29	2	20.70	0	0.00	20.85	2	3,739	0.05%
2018/11/27	1	20.30	0	0.00	20.40	1	3,726	0.03%
2018/11/26	1	20.35	0	0.00	20.40	1	3,730	0.03%
2018/11/22	1	20.45	0	0.00	20.45	1	3,770	0.03%
2018/11/21	1	20.10	1	20.15	20.25	0	3,806	0.00%
2018/11/19	1	20.50	0	0.00	20.45	1	3,848	0.03%
2018/11/15	1	20.90	1	20.95	20.85	0	4,041	0.00%
2018/11/14	1	20.60	1	20.65	20.60	0	4,062	0.00%
2018/11/12	0	0.00	1	20.35	20.50	-1	4,115	-0.02%
2018/11/09	4	20.01	0	0.00	20.20	4	4,142	0.10%
2018/11/08	1	20.45	3	20.48	20.35	-2	4,356	-0.05%
2018/11/06	0	0.00	2	18.90	19.00	-2	4,447	-0.04%
2018/11/05	0	0.00	10	18.65	18.70	-10	4,414	-0.23%
2018/11/02	3	18.40	1	18.45	18.40	2	4,370	0.05%
2018/11/01	1	18.60	1	18.60	18.65	0	4,324	0.00%
2018/10/29	10	17.60	1	18.00	17.60	9	4,302	0.21%
2018/10/25	5	17.78	14	17.86	17.60	-9	4,287	-0.21%
2018/10/23	4	18.80	0	0.00	18.80	4	4,221	0.09%
2018/10/22	2	18.45	0	0.00	18.90	2	4,191	0.05%
2018/10/18	26	20.08	20	20.28	19.50	6	4,094	0.15%
2018/10/16	5	22.05	113	22.25	22.05	-108	3,833	-2.82%	大賣/鉅額交易
2018/10/05	0	0.00	1	25.05	25.25	-1	3,692	-0.03%
2018/10/03	0	0.00	4	25.25	25.00	-4	3,616	-0.11%
2018/10/02	1	25.60	0	0.00	25.50	1	3,560	0.03%
2018/10/01	0	0.00	10	25.30	25.40	-10	3,510	-0.28%
2018/09/28	1	25.50	0.1	25.60	25.50	0.9	3,500	0.03%
2018/09/25	5	25.50	0	0.00	25.35	5	3,474	0.14%
2018/09/21	2	25.40	0	0.00	25.40	2	3,475	0.06%
2018/09/20	10	25.05	0	0.00	24.35	10	3,449	0.29%
2018/09/18	0	0.00	1	24.85	24.85	-1	3,456	-0.03%
2018/09/17	2	25.40	0.3	25.60	25.30	1.7	3,472	0.05%
2018/09/14	2	25.43	0.1	25.60	25.50	1.9	3,469	0.06%
2018/09/12	11	25.56	0	0.00	25.00	11	3,399	0.32%
2018/09/05	0	0.00	1	29.35	29.30	-1	3,113	-0.03%
2018/08/28	2	30.00	0	0.00	30.05	2	3,238	0.06%
2018/08/27	4	30.18	0	0.00	30.15	4	3,258	0.12%
2018/08/22	0	0.00	9	30.99	31.00	-9	3,181	-0.28%
2018/08/17	1	30.30	1	30.55	30.15	0	3,059	0.00%
2018/08/16	0	0.00	5	30.30	30.35	-5	3,104	-0.16%
2018/08/15	1	30.35	10	30.87	30.75	-9	3,149	-0.29%
2018/08/14	0	0.00	4	29.55	30.00	-4	2,956	-0.14%
2018/08/06	1	28.80	0	0.00	28.90	1	3,341	0.03%
2018/08/02	1	28.65	0	0.00	28.65	1	3,423	0.03%
2018/07/31	0	0.00	1	29.05	29.00	-1	3,558	-0.03%
2018/07/26	1	28.20	0	0.00	28.35	1	3,529	0.03%
2018/07/25	0	0.00	2	30.30	30.40	-2	3,494	-0.06%
2018/07/24	2	29.75	2	29.70	29.90	0	3,448	0.00%
2018/07/23	2	29.75	0	0.00	29.55	2	3,462	0.06%
2018/07/11	0	0.00	1	29.60	29.60	-1	3,933	-0.03%
2018/07/05	0	0.00	2	29.40	29.50	-2	4,268	-0.05%
2018/06/28	2	29.75	0	0.00	29.60	2	4,308	0.05%
2018/06/26	3	28.25	10	28.27	28.40	-7	4,318	-0.16%
2018/06/25	3	29.15	0	0.00	28.80	3	4,390	0.07%
2018/06/21	0	0.00	100	29.21	29.25	-100	4,479	-2.23%
2018/06/19	0	0.00	3	29.73	29.60	-3	4,576	-0.07%
2018/06/15	8	29.75	6	30.12	30.00	2	4,706	0.04%
2018/06/11	0	0.00	3	30.05	30.00	-3	5,111	-0.06%
2018/06/08	7	30.33	5	30.64	30.20	2	5,137	0.04%
2018/06/07	1	30.20	2	30.30	30.15	-1	5,118	-0.02%
2018/06/06	3	29.90	0	0.00	29.95	3	5,174	0.06%
2018/06/04	4	30.03	3	30.30	30.00	1	5,229	0.02%
2018/06/01	3	30.20	5	30.10	30.25	-2	5,208	-0.04%
2018/05/31	6	29.98	3	30.30	29.85	3	5,260	0.06%
2018/05/29	9	30.20	0	0.00	30.20	9	5,338	0.17%
2018/05/28	10	30.18	4	30.30	30.20	6	5,369	0.11%
2018/05/25	7	30.44	3	30.55	30.50	4	5,387	0.07%
2018/05/24	11	30.94	13	31.03	30.80	-2	5,368	-0.04%
2018/05/22	7	31.95	5	32.25	31.85	2	5,329	0.04%
2018/05/21	0	0.00	11	32.50	32.10	-11	5,368	-0.20%
2018/05/18	23	32.07	37	32.38	32.20	-14	5,286	-0.26%
2018/05/17	20	31.44	3	31.35	31.40	17	5,210	0.33%
2018/05/16	0	0.00	3	31.23	31.60	-3	5,245	-0.06%
2018/05/15	2	30.08	0	0.00	30.15	2	5,151	0.04%
2018/05/11	10	30.80	0	0.00	30.90	10	5,122	0.20%
2018/05/10	1	30.30	0	0.00	30.50	1	5,108	0.02%
2018/05/09	8	31.17	0	0.00	30.30	8	5,070	0.16%
2018/05/02	3	31.62	0	0.00	31.70	3	5,422	0.06%
2018/04/30	4	31.78	0	0.00	31.95	4	5,423	0.07%
2018/04/27	1	32.00	1	32.10	32.20	0	5,429	0.00%
2018/04/19	4	34.23	0	0.00	33.90	4	5,523	0.07%
2018/04/18	3	34.02	0	0.00	34.20	3	5,693	0.05%
2018/04/13	40	32.85	0	0.00	33.20	40	5,722	0.70%
2018/04/10	2	32.70	4	32.86	33.10	-2	5,668	-0.04%
2018/04/09	1	32.80	0	0.00	32.70	1	5,656	0.02%
2018/03/30	0	0.00	5	31.70	31.50	-5	6,321	-0.08%
2018/03/29	5	31.10	0	0.00	31.10	5	6,503	0.08%
2018/03/28	0	0.00	153	31.80	32.00	-153	6,607	-2.32%	大賣/鉅額交易
2018/03/26	4	31.55	0	0.00	31.20	4	7,123	0.06%
2018/03/21	100	32.78	0	0.00	32.75	100	7,017	1.43%
2018/03/19	2	33.00	0	0.00	32.70	2	6,828	0.03%
2018/03/16	0	0.00	20	33.10	33.70	-20	6,707	-0.30%
2018/03/15	0	0.00	20	31.63	31.60	-20	6,527	-0.31%
2018/03/14	1	31.80	0	0.00	31.85	1	6,512	0.02%
2018/03/01	0	0.00	100	34.00	34.00	-100	6,529	-1.53%
2018/02/26	0	0.00	3	33.15	33.20	-3	6,443	-0.05%
2018/02/22	3	33.15	0	0.00	32.75	3	6,489	0.05%
2018/02/01	0	0.00	200	33.83	33.95	-200	7,259	-2.76%	大賣/鉅額交易
2018/01/30	3	34.55	0	0.00	33.65	3	7,274	0.04%
2018/01/29	3	34.65	4	34.90	35.55	-1	7,250	-0.01%
2018/01/26	3	33.05	0	0.00	33.85	3	7,042	0.04%
2018/01/25	30	32.65	53	32.76	32.85	-23	7,033	-0.33%
2018/01/23	40	32.43	40	32.15	32.10	0	7,029	0.00%
2018/01/22	25	31.83	20	32.50	32.70	5	7,014	0.07%
2018/01/19	0	0.00	5	32.35	32.20	-5	7,063	-0.07%
2018/01/17	40	32.90	17	32.85	32.65	23	7,034	0.33%
2018/01/15	40	33.50	40	33.65	33.60	0	6,962	0.00%
2018/01/11	20	31.85	20	32.60	32.70	0	6,666	0.00%
2018/01/04	0	0.00	5	32.60	32.05	-5	6,452	-0.08%
2018/01/02	5	32.90	0	0.00	32.95	5	6,383	0.08%