華夏 (1305)-元大-大同券商分點個股進出

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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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	10	12.75	40	12.65	12.50	-30	1,076	-2.79%
2024/12/10	0	0.00	1	13.60	13.60	-1	1,077	-0.09%
2024/12/09	0	0.00	1	13.65	13.50	-1	1,099	-0.09%
2024/12/06	0	0.00	1	13.50	13.45	-1	1,107	-0.09%
2024/12/05	1	13.40	0	0.00	13.40	1	1,111	0.09%
2024/11/29	0	0.00	1	13.50	13.55	-1	1,147	-0.09%
2024/11/28	1	13.85	0	0.00	13.80	1	1,127	0.09%
2024/11/27	10	14.40	0	0.00	14.30	10	1,109	0.90%
2024/11/06	10	15.80	0	0.00	15.75	10	1,124	0.89%
2024/10/25	2	15.90	0	0.00	15.90	2	1,262	0.16%
2024/10/21	1	16.05	18	16.16	16.00	-17	1,362	-1.25%
2024/10/08	1	17.10	1	17.10	17.05	0	1,751	0.00%
2024/10/07	1	17.40	0	0.00	17.40	1	1,750	0.06%
2024/10/04	0	0.00	24	18.00	17.60	-24	1,762	-1.36%
2024/10/01	0	0.00	4	17.55	17.60	-4	1,751	-0.23%
2024/09/27	25	17.19	1	17.20	17.70	24	1,668	1.44%
2024/09/06	1	15.70	0	0.00	15.65	1	1,714	0.06%
2024/08/27	5	17.33	0	0.00	17.30	5	2,013	0.25%
2024/08/06	0	0.00	1.2	15.98	16.45	-1.2	2,207	-0.05%
2024/08/05	1	16.90	0	0.00	16.25	1	2,185	0.05%
2024/08/01	0	0.00	1.3	18.24	18.35	-1.3	2,148	-0.06%
2024/07/30	2	17.70	1	17.80	17.80	1	2,132	0.05%
2024/07/19	0.3	18.55	0	0.00	18.50	0.3	2,083	0.01%
2024/07/18	10	19.00	10	19.05	18.90	0	2,043	0.00%
2024/07/17	2.1	18.80	10	18.65	18.80	-7.9	1,977	-0.40%
2024/07/16	0	0.00	1	18.35	18.35	-1	1,924	-0.05%
2024/07/15	2	17.90	0	0.00	18.00	2	1,890	0.11%
2024/07/12	17	17.93	0	0.00	18.00	17	1,878	0.90%
2024/07/11	0.1	17.40	1	17.15	17.45	-0.9	1,798	-0.05%
2024/07/10	3	16.80	0	0.00	16.85	3	1,779	0.17%
2024/07/08	5	17.10	3	17.10	17.05	2	1,793	0.11%
2024/07/05	6.8	17.01	60	16.85	16.90	-53.2	1,777	-3.00%
2024/07/04	0	0.00	1	16.65	16.70	-1	1,777	-0.06%
2024/07/03	2	16.45	1	16.50	16.45	1	1,797	0.06%
2024/07/02	1	16.45	0	0.00	16.45	1	1,800	0.06%
2024/07/01	30	16.72	0	0.00	16.60	30	1,800	1.67%
2024/06/25	4	16.90	0	0.00	16.90	4	1,837	0.22%
2024/06/07	0	0.00	1	17.20	17.50	-1	1,812	-0.06%
2024/06/04	1	17.35	0	0.00	17.30	1	1,753	0.06%
2024/05/15	0	0.00	10	18.35	18.30	-10	1,413	-0.71%
2024/05/13	10	18.08	0	0.00	18.05	10	1,373	0.73%
2024/04/23	1	18.10	0	0.00	18.05	1	1,274	0.08%
2024/04/22	3	18.22	0	0.00	18.20	3	1,288	0.23%
2024/04/19	0	0.00	1	17.95	17.95	-1	1,264	-0.08%
2024/04/15	0	0.00	2	19.10	18.75	-2	1,211	-0.17%
2024/04/12	0	0.00	10	18.67	18.60	-10	1,190	-0.84%
2024/04/09	2	19.00	0	0.00	19.00	2	1,161	0.17%
2024/03/25	0	0.00	0.7	18.20	18.20	-0.7	1,072	-0.07%
2024/03/19	11	18.46	0	0.00	18.45	11	1,113	0.99%
2024/03/15	2	18.60	0	0.00	18.70	2	1,080	0.19%
2024/03/11	26	19.21	16	19.21	19.20	10	1,066	0.94%
2024/03/07	1	19.25	0	0.00	19.25	1	1,088	0.09%
2024/03/05	2	19.83	0	0.00	19.80	2	1,038	0.19%
2024/02/23	2	20.55	0	0.00	20.50	2	1,015	0.20%
2024/02/16	5	20.75	0	0.00	20.65	5	1,102	0.45%
2024/01/26	0	0.00	1	20.45	20.80	-1	1,196	-0.08%
2024/01/19	0	0.00	5	20.25	20.25	-5	1,237	-0.40%
2024/01/18	1	20.30	2	20.20	20.15	-1	1,241	-0.08%
2024/01/17	2	20.45	0	0.00	20.25	2	1,247	0.16%
2023/12/22	2	22.65	0	0.00	22.60	2	1,677	0.12%
2023/12/18	0	0.00	3	23.60	23.60	-3	1,683	-0.18%
2023/12/11	0	0.00	3	22.75	22.70	-3	1,792	-0.17%
2023/12/06	1	22.90	0	0.00	23.00	1	2,049	0.05%
2023/12/05	0.5	23.35	0	0.00	23.20	0.5	2,165	0.02%
2023/11/30	1	23.40	0	0.00	23.35	1	2,180	0.05%
2023/11/27	0	0.00	2	23.75	23.25	-2	2,268	-0.09%
2023/11/24	0.1	23.35	0	0.00	23.45	0.1	2,273	0.00%
2023/11/23	0	0.00	1	23.10	23.30	-1	2,276	-0.04%
2023/11/22	1	23.20	0	0.00	23.25	1	2,283	0.04%
2023/11/17	0	0.00	2	23.35	23.40	-2	2,294	-0.09%
2023/11/16	0	0.00	3	23.32	23.35	-3	2,293	-0.13%
2023/11/14	2	22.10	0	0.00	22.10	2	2,257	0.09%
2023/11/13	0	0.00	2	22.15	22.00	-2	2,287	-0.09%
2023/11/09	1	22.60	0	0.00	22.75	1	2,368	0.04%
2023/11/07	2	22.25	0	0.00	22.25	2	2,426	0.08%
2023/11/02	2	21.75	2	22.20	22.25	0	2,553	0.00%
2023/10/31	1	21.45	0	0.00	21.35	1	2,717	0.04%
2023/10/27	0.3	21.95	0	0.00	21.85	0.3	3,052	0.01%
2023/10/26	1	21.70	0	0.00	21.75	1	3,193	0.03%
2023/10/24	1	21.60	0	0.00	21.75	1	3,357	0.03%
2023/10/19	3	22.18	0	0.00	22.10	3	3,411	0.09%
2023/10/18	3	23.05	0	0.00	23.55	3	3,345	0.09%
2023/10/16	1	23.25	0	0.00	23.50	1	3,300	0.03%
2023/10/13	1	22.90	0	0.00	22.90	1	3,329	0.03%
2023/10/12	6	22.90	0	0.00	23.00	6	3,341	0.18%
2023/10/11	1	22.85	0	0.00	22.80	1	3,340	0.03%
2023/10/03	1	24.20	0	0.00	23.95	1	3,283	0.03%
2023/10/02	2	24.40	0	24.60	24.45	2	3,272	0.06%
2023/09/28	2	24.93	2	25.05	24.90	0	3,266	0.00%
2023/09/26	1	24.75	1	24.45	24.45	0	3,213	0.00%
2023/09/25	1	25.15	0	0.00	25.15	1	3,182	0.03%
2023/09/20	21	25.99	1	26.10	26.10	20	3,145	0.64%
2023/09/19	0	0.00	6	26.44	26.35	-6	3,136	-0.19%
2023/09/15	30	25.99	0	0.00	26.00	30	3,057	0.98%
2023/09/14	1	26.25	4	26.38	26.50	-3	3,019	-0.10%
2023/09/13	0	0.00	3	26.22	26.45	-3	2,970	-0.10%
2023/09/12	3	25.43	1	25.75	25.60	2	2,858	0.07%
2023/09/11	4	25.91	0	0.00	25.70	4	2,803	0.14%
2023/09/08	3	25.83	8	26.03	26.25	-5	2,718	-0.18%
2023/09/07	1	24.60	0	0.00	24.90	1	2,585	0.04%
2023/09/05	2	25.00	3	25.10	25.00	-1	2,556	-0.04%
2023/09/04	0	0.00	4	25.50	25.45	-4	2,531	-0.16%
2023/09/01	0	0.00	1	24.40	24.30	-1	2,479	-0.04%
2023/08/30	3	23.90	0	0.00	23.85	3	2,469	0.12%
2023/08/28	0	0.00	1	22.75	22.75	-1	2,467	-0.04%
2023/08/25	0	0.00	2	23.20	23.10	-2	2,467	-0.08%
2023/08/23	2	23.10	3	23.40	23.05	-1	2,480	-0.04%
2023/08/22	3	23.15	0	0.00	23.00	3	2,469	0.12%
2023/08/21	0	0.00	3	23.90	23.50	-3	2,467	-0.12%
2023/08/18	3	23.80	7	24.14	23.80	-4	2,462	-0.16%
2023/08/16	8	24.08	0	0.00	23.50	8	2,406	0.33%
2023/08/15	2	24.55	5	24.82	24.75	-3	2,367	-0.13%
2023/08/14	15	24.36	1	24.30	24.30	14	2,330	0.60%
2023/08/11	0	0.00	9	25.90	25.50	-9	2,293	-0.39%
2023/08/09	0	25.85	2	26.10	25.70	-2	2,243	-0.09%
2023/08/07	0	0.00	5	25.80	25.80	-5	2,127	-0.24%
2023/08/04	4	25.18	1	24.90	25.40	3	2,050	0.15%
2023/08/02	7	25.79	9	26.07	25.55	-2	1,954	-0.10%
2023/08/01	1	24.60	5	24.38	24.60	-4	1,685	-0.24%
2023/07/31	0	0.00	35	24.46	24.30	-35	1,636	-2.14%
2023/07/28	16	23.61	18	23.45	23.25	-2	1,510	-0.13%
2023/07/27	5	22.95	0	0.00	22.85	5	1,440	0.35%
2023/07/26	0	0.00	263	22.27	22.25	-263	1,382	-19.03%	大賣/鉅額交易
2023/07/25	0	0.00	113	22.11	22.10	-113	1,344	-8.40%	大賣/鉅額交易
2023/07/24	2	22.10	263	22.18	22.00	-261	1,306	-19.97%	大賣/鉅額交易
2023/07/21	2	22.50	198	22.65	22.45	-196	1,266	-15.48%	大賣/鉅額交易
2023/07/20	25	22.85	40	22.85	22.85	-15	1,236	-1.21%
2023/07/19	5	22.68	0	0.00	22.85	5	1,201	0.42%
2023/07/18	5.2	22.91	0	0.00	22.95	5.2	1,173	0.44%
2023/07/17	1	22.55	0	0.00	22.55	1	1,139	0.09%
2023/07/12	1.3	22.56	0	0.00	22.40	1.3	1,136	0.11%
2023/07/07	0	0.00	2	22.75	22.85	-2	1,147	-0.17%
2023/07/06	0	0.00	2	23.50	23.00	-2	1,151	-0.17%
2023/07/05	0	0.00	0	23.55	23.55	0	1,142	0.00%
2023/07/03	1	23.70	0	0.00	23.65	1	1,194	0.08%
2023/06/19	7	24.34	0	0.00	24.20	7	1,273	0.55%
2023/06/15	1	23.90	0	0.00	23.95	1	1,324	0.08%
2023/06/13	4	24.10	5	23.95	24.00	-1	1,452	-0.07%
2023/06/12	4	24.35	0	0.00	24.10	4	1,482	0.27%
2023/06/06	0	0.00	1	24.45	24.30	-1	1,717	-0.06%
2023/06/05	1	24.30	0	0.00	24.30	1	1,732	0.06%
2023/06/02	5	23.80	0	0.00	23.75	5	1,752	0.29%
2023/05/29	0	0.00	8.8	23.85	23.85	-8.8	1,983	-0.44%
2023/05/25	0	0.00	5	24.30	24.20	-5	2,005	-0.25%
2023/05/24	0.9	24.70	0.1	24.60	24.85	0.9	2,026	0.04%
2023/05/19	1	24.20	0	0.00	24.15	1	2,042	0.05%
2023/05/18	3	23.95	0	0.00	23.95	3	2,045	0.15%
2023/05/16	6	23.56	2	23.50	23.65	4	2,050	0.20%
2023/04/26	6	24.78	0	0.00	25.00	6	2,633	0.23%
2023/04/19	1	26.25	0.1	26.15	26.15	1	3,129	0.03%
2023/04/17	0	0.00	1	27.20	27.05	-1	3,202	-0.03%
2023/04/13	0	0.00	1	26.80	26.80	-1	3,265	-0.03%
2023/04/07	1	27.10	1	27.10	27.05	0	3,535	0.00%
2023/04/06	0	0.00	2	26.70	26.70	-2	3,604	-0.06%
2023/03/21	1	26.65	0	0.00	26.30	1	4,736	0.02%
2023/03/17	0	0.00	1	26.25	26.75	-1	5,337	-0.02%
2023/03/16	0	0.00	1	25.60	25.60	-1	5,254	-0.02%
2023/03/15	1	25.75	10	26.25	25.75	-9	5,224	-0.17%
2023/03/14	1	25.30	1	25.75	26.20	0	5,205	0.00%
2023/03/07	0	0.00	3.1	28.36	28.35	-3.1	5,078	-0.06%
2023/03/06	2	28.25	6	28.55	28.20	-4	5,067	-0.08%
2023/03/01	0	0.00	20	27.65	27.70	-20	4,870	-0.41%
2023/02/23	0.1	28.35	0	0.00	28.25	0.1	4,801	0.00%
2023/02/22	0.1	28.55	1	28.60	28.45	-0.9	4,803	-0.02%
2023/02/20	0	0.00	1	28.05	28.00	-1	4,800	-0.02%
2023/02/17	2	27.60	0	0.00	27.70	2	4,799	0.04%
2023/02/16	0.1	27.85	0	0.00	27.75	0.1	4,821	0.00%
2023/02/15	1	27.70	0	0.00	27.70	1	4,815	0.02%
2023/02/14	21	27.90	8	27.79	27.90	13	4,801	0.27%
2023/02/13	0	0.00	2	26.90	27.35	-2	4,788	-0.04%
2023/02/10	1	26.70	10	26.85	26.70	-9	4,791	-0.19%
2023/02/09	2	27.30	0	0.00	27.20	2	4,769	0.04%
2023/02/07	0	0.00	2	27.78	27.80	-2	4,760	-0.04%
2023/02/06	0	0.00	1	27.25	27.45	-1	4,745	-0.02%
2023/02/03	6	27.46	1.2	27.46	27.20	4.8	4,696	0.10%
2023/02/02	3	28.68	0	0.00	28.35	3	4,543	0.07%
2023/02/01	0	0.00	2	29.15	29.20	-2	4,474	-0.04%
2023/01/31	2	28.13	2	28.45	28.15	0	4,374	0.00%
2023/01/30	1	28.90	0	0.00	28.70	1	4,323	0.02%
2023/01/17	0	0.00	6	28.31	29.10	-6	4,240	-0.14%
2023/01/16	1	27.90	2	27.93	27.90	-1	4,160	-0.02%
2023/01/13	4	28.19	0	0.00	28.05	4	4,131	0.10%
2023/01/12	0	0.00	1	28.35	28.40	-1	4,116	-0.02%
2023/01/11	1	28.30	19	28.19	28.30	-18	4,036	-0.45%
2023/01/10	2.4	27.98	0	0.00	28.00	2.4	3,929	0.06%
2023/01/09	0.2	26.50	0	0.00	26.80	0.2	3,662	0.01%
2023/01/06	0	0.00	3	26.32	26.50	-3	3,617	-0.08%
2023/01/05	2	26.08	0	0.00	25.80	2	3,595	0.06%
2023/01/04	0	0.00	1	26.60	26.75	-1	3,532	-0.03%
2023/01/03	1.3	26.60	1	26.85	26.70	0.3	3,506	0.01%
2022/12/30	1.2	26.59	0	0.00	26.40	1.2	3,446	0.03%
2022/12/29	1	26.60	2	26.68	26.80	-1	3,383	-0.03%
2022/12/28	1	26.75	7	26.99	27.10	-6	3,335	-0.18%
2022/12/27	4	26.91	2	26.98	26.55	2	3,238	0.06%
2022/12/26	2	26.38	1	26.55	26.90	1	3,138	0.03%
2022/12/23	3	26.57	4	26.35	26.50	-1	3,055	-0.03%
2022/12/22	5	26.11	6.6	25.82	26.20	-1.6	2,820	-0.06%
2022/12/21	2	23.93	0	0.00	24.05	2	2,646	0.08%
2022/12/15	0	0.00	0.1	25.80	25.80	-0.1	2,413	-0.01%
2022/12/14	2	25.25	0	0.00	25.35	2	2,253	0.09%
2022/12/13	2	25.55	2	25.78	25.90	0	2,115	0.00%
2022/12/12	2	24.80	206	24.42	25.60	-204	1,944	-10.49%	大賣/鉅額交易
2022/12/09	882	24.35	688	24.34	24.35	194	1,596	12.15%	大買/大賣/鉅額交易
2022/12/01	2	22.30	0	0.00	22.10	2	1,228	0.16%
2022/11/30	2	22.53	0	0.00	22.35	2	1,197	0.17%
2022/11/24	1	21.00	1	21.05	20.95	0	1,107	0.00%
2022/11/17	1	20.70	0	0.00	21.15	1	1,134	0.09%
2022/11/16	2	20.80	0	0.00	20.30	2	1,118	0.18%
2022/11/09	1	20.30	1	20.40	20.45	0	1,079	0.00%
2022/11/08	1	20.25	0	0.00	20.40	1	1,073	0.09%
2022/10/27	0	0.00	5	20.00	20.00	-5	1,230	-0.41%
2022/10/12	0	0.00	15	20.22	20.20	-15	1,371	-1.09%
2022/09/29	1	20.20	0	0.00	20.20	1	1,538	0.06%
2022/09/28	0	0.00	2	19.65	19.50	-2	1,517	-0.13%
2022/09/27	0	0.00	20	20.40	20.35	-20	1,493	-1.34%
2022/09/26	2	20.70	3	21.02	20.65	-1	1,471	-0.07%
2022/09/23	1	21.80	0	0.00	21.75	1	1,465	0.07%
2022/09/22	3	21.82	0	0.00	21.80	3	1,466	0.20%
2022/09/21	4	22.20	0	0.00	22.20	4	1,456	0.27%
2022/09/19	5	22.57	0	0.00	22.40	5	1,458	0.34%
2022/09/12	2	23.40	0	0.00	23.45	2	1,465	0.14%
2022/09/06	1	23.00	0	0.00	22.80	1	1,463	0.07%
2022/09/02	2	22.95	0	0.00	22.85	2	1,457	0.14%
2022/09/01	2	23.20	2	23.25	23.35	0	1,440	0.00%
2022/08/30	0	23.50	0	0.00	23.45	0	1,454	0.00%
2022/08/29	0	23.60	0	0.00	23.55	0	1,454	0.00%
2022/08/26	0	24.25	0.4	24.45	24.20	-0.4	1,442	-0.03%
2022/08/24	4	24.48	2	24.45	24.50	2	1,441	0.14%
2022/08/23	0	0.00	3	23.95	23.80	-3	1,427	-0.21%
2022/08/22	3	24.28	0	0.00	24.25	3	1,430	0.21%
2022/08/19	0.1	24.30	0	0.00	24.30	0.1	1,425	0.00%
2022/08/17	0	0.00	16	24.42	24.10	-16	1,427	-1.12%
2022/08/12	0.1	24.10	2	24.18	23.95	-1.9	1,419	-0.13%
2022/08/11	0	0.00	3	23.60	23.65	-3	1,412	-0.21%
2022/08/08	0	22.30	0	0.00	22.55	0	1,397	0.00%
2022/08/05	1	22.70	0	0.00	22.85	1	1,382	0.07%
2022/08/04	6	22.85	2	22.90	22.75	4	1,417	0.28%
2022/08/03	1	24.85	0	0.00	24.80	1	1,338	0.07%
2022/07/27	2	27.60	3	27.73	27.85	-1	1,352	-0.07%
2022/07/26	1	28.35	0	0.00	28.40	1	1,290	0.08%
2022/07/15	2	26.95	0	0.00	26.90	2	1,287	0.16%
2022/07/13	7	26.84	0	0.00	27.00	7	1,284	0.54%
2022/07/11	0	0.00	1	27.20	27.25	-1	1,245	-0.08%
2022/07/08	1	27.85	0	0.00	27.85	1	1,235	0.08%
2022/07/06	0	0.00	5	29.18	28.50	-5	1,206	-0.41%
2022/07/04	10	29.80	0	0.00	29.60	10	1,256	0.80%
2022/07/01	0	0.00	1	30.10	29.50	-1	1,296	-0.08%
2022/06/30	0	0.00	4	31.00	30.60	-4	1,303	-0.31%
2022/06/27	0	0.00	1	31.90	31.90	-1	1,364	-0.07%
2022/06/24	0	0.00	2	31.30	31.35	-2	1,376	-0.15%
2022/06/23	2	30.70	0	0.00	30.60	2	1,410	0.14%
2022/06/22	0	0.00	1	30.45	30.15	-1	1,504	-0.07%
2022/06/20	0	0.00	3	30.47	30.10	-3	1,671	-0.18%
2022/06/17	0	0.00	14	31.10	31.20	-14	1,674	-0.84%
2022/06/15	0	0.00	3	32.42	32.20	-3	1,727	-0.17%
2022/06/14	3	31.77	0	0.00	32.20	3	1,749	0.17%
2022/06/13	0	0.00	16	32.28	32.10	-16	1,770	-0.90%
2022/06/08	0	0.00	6	32.59	32.85	-6	1,848	-0.32%
2022/06/07	0	0.00	1.1	32.11	32.30	-1.1	1,868	-0.06%
2022/06/06	0	0.00	1	31.95	32.05	-1	1,878	-0.05%
2022/06/02	0	0.00	1	31.70	31.85	-1	1,960	-0.05%
2022/06/01	2	31.50	3	31.75	31.80	-1	2,044	-0.05%
2022/05/31	1	31.40	0	0.00	31.40	1	2,158	0.05%
2022/05/30	10	30.90	1	31.15	31.35	9	2,347	0.38%
2022/05/27	2	30.80	0	0.00	30.90	2	2,462	0.08%
2022/05/26	0	0.00	5	31.15	30.75	-5	2,526	-0.20%
2022/05/24	1	30.80	1	30.85	30.80	0	2,629	0.00%
2022/05/18	2	30.75	1	30.50	31.10	1	2,821	0.04%
2022/05/16	2	29.90	0	0.00	29.65	2	2,916	0.07%
2022/05/13	0	0.00	2	29.50	29.60	-2	2,969	-0.07%
2022/05/12	2	29.35	1	28.85	28.85	1	3,237	0.03%
2022/05/10	3	30.75	0	0.00	30.70	3	3,403	0.09%
2022/05/09	1	32.50	13	32.44	31.60	-12	3,378	-0.36%
2022/05/05	0	0.00	1	33.85	33.80	-1	3,383	-0.03%
2022/05/03	0	0.00	1	33.40	33.40	-1	3,420	-0.03%
2022/04/29	0	0.00	10	33.20	33.25	-10	3,440	-0.29%
2022/04/28	0	0.00	20	32.84	32.95	-20	3,471	-0.58%
2022/04/26	0	0.00	21	33.10	33.30	-21	3,528	-0.60%
2022/04/14	0	0.00	1	33.75	33.95	-1	3,927	-0.03%
2022/04/12	1	33.45	1	33.25	33.25	0	3,998	0.00%
2022/04/11	3	33.60	0	0.00	33.60	3	4,014	0.07%
2022/04/07	4	34.24	0	0.00	34.20	4	4,010	0.10%
2022/03/30	0	0.00	1	35.25	35.35	-1	4,031	-0.02%
2022/03/29	4	35.20	1	35.20	35.30	3	4,053	0.07%
2022/03/28	2	35.25	0	0.00	35.50	2	4,145	0.05%
2022/03/25	1	36.15	12	36.10	35.95	-11	4,160	-0.26%
2022/03/24	2	35.85	9	35.86	35.90	-7	4,090	-0.17%
2022/03/23	0	0.00	0.1	35.40	35.55	-0.1	4,031	0.00%
2022/03/21	0	0.00	1	35.20	35.15	-1	4,003	-0.02%
2022/03/18	7	34.79	8	34.78	34.70	-1	4,014	-0.02%
2022/03/17	10	34.25	15	34.05	34.45	-5	4,082	-0.12%
2022/03/16	3	33.97	0	0.00	33.70	3	4,092	0.07%
2022/03/14	13	34.20	0	0.00	34.15	13	4,155	0.31%
2022/03/11	3	34.45	3	34.15	34.20	0	4,189	0.00%
2022/03/10	13	34.37	0	0.00	34.30	13	4,201	0.31%
2022/03/09	0	0.00	3	34.10	34.00	-3	4,225	-0.07%
2022/03/08	0	0.00	1	34.20	33.70	-1	4,261	-0.02%
2022/03/07	6	34.85	0	0.00	34.60	6	4,226	0.14%
2022/03/04	31	35.79	7	35.89	35.60	24	4,253	0.56%
2022/03/03	4.1	36.06	33	36.18	36.25	-28.9	4,266	-0.68%
2022/03/02	1	36.05	9.1	36.00	35.45	-8.1	4,168	-0.19%
2022/03/01	5	35.24	0	0.00	35.60	5	4,205	0.12%
2022/02/25	5.1	34.59	6	34.26	34.55	-0.9	4,292	-0.02%
2022/02/24	67	35.12	31	34.38	34.20	36	4,334	0.83%
2022/02/23	0	0.00	15	35.22	35.05	-15	4,351	-0.34%
2022/02/22	16	35.56	5	35.30	34.90	11	4,492	0.24%
2022/02/21	5	35.70	0	0.00	35.50	5	4,532	0.11%
2022/02/18	7	35.40	0	0.00	35.15	7	4,592	0.15%
2022/02/17	0	0.00	26	35.20	35.25	-26	4,631	-0.56%
2022/02/16	0	0.00	2.3	34.98	35.35	-2.3	4,720	-0.05%
2022/02/15	0	0.00	1	35.60	35.25	-1	4,848	-0.02%
2022/02/14	48	36.17	28	35.97	35.55	20	4,982	0.40%
2022/02/11	17	35.59	35	35.37	35.65	-18	5,007	-0.36%
2022/02/10	0	0.00	10	35.15	35.10	-10	4,961	-0.20%
2022/02/09	0	0.00	0.7	34.75	34.55	-0.7	5,178	-0.01%
2022/02/08	5	34.50	0	0.00	34.55	5	5,261	0.10%
2022/01/20	2	34.45	0	0.00	34.25	2	5,975	0.03%
2022/01/19	1	34.85	0	0.00	34.20	1	6,055	0.02%
2022/01/18	1	34.35	2	34.45	34.25	-1	6,154	-0.02%
2022/01/17	2	33.70	0	0.00	33.80	2	6,283	0.03%
2022/01/13	0	0.00	2	34.05	34.00	-2	6,756	-0.03%
2022/01/12	2	33.55	3	33.60	33.75	-1	6,994	-0.01%
2022/01/11	4	33.53	0	0.00	33.55	4	7,192	0.06%
2022/01/07	20	35.17	6	35.50	34.75	14	7,773	0.18%
2022/01/06	0	0.00	2.3	35.04	35.00	-2.3	8,183	-0.03%
2022/01/05	21	34.75	0	0.00	34.80	21	8,511	0.25%
2022/01/03	9	34.70	0	0.00	35.05	9	9,664	0.09%
2021/12/30	2	34.70	0	0.00	34.70	2	10,188	0.02%
2021/12/29	0.5	34.65	40	34.70	34.80	-39.5	10,745	-0.37%
2021/12/28	22	34.30	0.1	34.35	34.35	22	11,326	0.19%
2021/12/24	0	0.00	34	34.96	34.60	-34	12,609	-0.27%
2021/12/22	80.5	34.66	42	34.84	34.65	38.5	16,436	0.23%
2021/12/17	3	33.40	0	0.00	33.45	3	19,143	0.02%
2021/12/15	1	33.40	0	0.00	33.35	1	19,611	0.01%
2021/12/14	1	33.60	1	33.50	33.50	0	19,983	0.00%
2021/12/13	3	33.83	0	0.00	33.80	3	20,189	0.01%
2021/12/10	0	0.00	3	34.28	34.30	-3	20,181	-0.01%
2021/12/09	1	34.85	0	0.00	34.60	1	20,175	0.00%
2021/12/08	4	34.93	0	0.00	34.90	4	20,189	0.02%
2021/12/07	30	35.05	37	35.14	35.10	-7	20,142	-0.03%
2021/12/06	0	0.00	1	34.60	34.65	-1	20,117	0.00%
2021/12/03	10	34.30	10	34.50	34.30	0	20,129	0.00%
2021/12/02	12	33.77	0	0.00	33.75	12	20,109	0.06%
2021/11/30	1	34.10	0	0.00	33.90	1	20,191	0.00%
2021/11/29	3	33.83	0.1	34.20	34.15	3	20,235	0.01%
2021/11/26	10	35.37	0	0.00	35.15	10	20,251	0.05%
2021/11/25	23	35.80	0	0.00	35.75	23	20,268	0.11%
2021/11/24	4	35.75	3	35.62	35.90	1	20,156	0.00%
2021/11/22	10	35.10	0.1	35.00	34.85	10	20,073	0.05%
2021/11/19	10.8	35.48	0.2	35.18	35.00	10.6	20,029	0.05%
2021/11/18	5.5	35.08	1	35.20	35.05	4.5	19,973	0.02%
2021/11/17	1	35.10	1	35.25	35.00	0	19,924	0.00%
2021/11/16	4	35.56	0	0.00	35.35	4	19,846	0.02%
2021/11/15	0	0.00	2.1	35.60	35.50	-2.1	19,865	-0.01%
2021/11/12	30	35.98	0	0.00	35.90	30	19,827	0.15%
2021/11/11	27	36.00	0	0.00	35.75	27	19,643	0.14%
2021/11/10	29	36.85	39	36.49	36.15	-10	19,500	-0.05%
2021/11/09	1	36.40	0	36.50	36.50	1	19,246	0.01%
2021/11/08	39	36.66	6	36.65	36.30	33	19,157	0.17%
2021/11/05	13	36.90	1	36.95	36.90	12	18,943	0.06%
2021/11/04	0	0.00	1	36.60	36.50	-1	18,908	-0.01%
2021/11/03	21	36.41	0	0.00	36.50	21	18,843	0.11%
2021/11/02	26	36.50	30	36.60	36.30	-4	18,774	-0.02%
2021/11/01	32	37.49	0	0.00	37.25	32	18,807	0.17%
2021/10/29	2	37.03	0	0.00	37.15	2	18,740	0.01%
2021/10/28	12	36.80	0	0.00	36.75	12	18,731	0.06%
2021/10/27	0	0.00	1	37.25	37.40	-1	18,723	-0.01%
2021/10/26	26	37.22	2	37.15	37.10	24	18,806	0.13%
2021/10/25	3	37.58	13.1	37.89	38.15	-10.1	18,698	-0.05%
2021/10/22	4	37.82	100	37.85	37.45	-96	18,631	-0.52%
2021/10/21	1	38.95	80	39.23	39.35	-79	18,376	-0.43%
2021/10/20	12	38.80	21	38.86	38.85	-9	18,247	-0.05%
2021/10/19	2	40.00	21	40.09	40.05	-19	18,122	-0.10%
2021/10/18	36	40.04	12	41.15	39.90	24	17,952	0.13%
2021/10/15	113	40.23	7.2	39.52	39.35	105.9	17,673	0.60%	大買/鉅額交易
2021/10/14	12.3	38.84	1.5	40.57	39.50	10.8	17,490	0.06%
2021/10/13	22	42.65	27	41.56	41.40	-5	16,976	-0.03%
2021/10/12	54	44.42	66.1	42.71	42.45	-12.1	16,720	-0.07%
2021/10/08	36.7	44.17	52.3	43.02	43.20	-15.6	16,080	-0.10%
2021/10/07	27.1	43.47	10.8	43.84	44.50	16.4	15,724	0.10%
2021/10/06	75	44.78	56	45.01	43.95	19	15,314	0.12%
2021/10/05	42	43.72	6.1	44.12	45.10	36	14,841	0.24%
2021/10/04	2	44.93	15	44.56	43.20	-13	14,349	-0.09%
2021/10/01	27.1	44.32	43	44.60	44.45	-15.9	13,867	-0.11%
2021/09/30	49.2	46.12	39	46.18	46.30	10.2	13,336	0.08%
2021/09/29	103	46.19	121.7	45.50	46.15	-18.7	12,071	-0.15%	大買/大賣/
2021/09/28	49.3	43.16	451	43.34	43.95	-401.8	9,851	-4.08%	大賣/鉅額交易
2021/09/27	867.4	41.25	638.5	41.20	43.10	228.9	10,849	2.11%	大買/大賣/鉅額交易
2021/09/24	75	39.07	85	38.90	39.30	-10	10,371	-0.10%
2021/09/23	5	37.49	42.4	37.57	38.50	-37.4	10,127	-0.37%
2021/09/22	2	36.00	5	35.85	36.30	-3	9,916	-0.03%
2021/09/17	15	35.53	16	35.86	36.10	-1	9,856	-0.01%
2021/09/16	5	35.51	10	35.45	35.50	-5	9,546	-0.05%
2021/09/15	1	35.00	1	35.20	35.00	0	9,383	0.00%
2021/09/14	1	35.65	0	0.00	35.30	1	9,400	0.01%
2021/09/13	0	0.00	6	35.30	35.55	-6	9,457	-0.06%
2021/09/09	21	34.45	0	0.00	34.40	21	9,570	0.22%
2021/09/08	56	35.04	20	34.56	34.60	36	9,607	0.37%
2021/09/06	6	35.25	1	35.00	34.95	5	9,829	0.05%
2021/09/03	2	36.00	40	36.00	35.85	-38	9,820	-0.39%
2021/09/02	36.6	35.42	0	0.00	35.10	36.6	9,893	0.37%
2021/09/01	1	39.50	8	39.47	39.40	-7	9,867	-0.07%
2021/08/31	1	39.40	21	39.45	39.50	-20	9,833	-0.20%
2021/08/30	4	39.64	0	0.00	39.30	4	9,958	0.04%
2021/08/27	3	39.20	22	39.35	39.20	-19	10,221	-0.19%
2021/08/26	2	39.10	6	38.85	39.10	-4	10,416	-0.04%
2021/08/25	3	38.50	2	38.45	38.65	1	11,046	0.01%
2021/08/24	0	0.00	40	38.85	38.60	-40	11,173	-0.36%
2021/08/23	2	38.20	25	38.02	38.00	-23	11,436	-0.20%
2021/08/20	1	36.90	2	36.60	36.80	-1	11,591	-0.01%
2021/08/19	20	36.64	15	37.13	36.55	5	11,668	0.04%
2021/08/18	1	36.35	0	0.00	36.30	1	12,004	0.01%
2021/08/17	1	36.45	2	35.83	35.80	-1	12,333	-0.01%
2021/08/16	0	0.00	1.1	36.68	36.40	-1.1	12,405	-0.01%
2021/08/13	0	0.00	1	37.50	37.05	-1	12,531	-0.01%
2021/08/12	7	37.73	0	0.00	37.85	7	12,625	0.06%
2021/08/10	0.8	38.00	0	0.00	38.40	0.8	12,857	0.01%
2021/08/09	0	0.00	1	38.35	38.10	-1	12,979	-0.01%
2021/08/06	20	37.75	0	0.00	38.65	20	13,103	0.15%
2021/08/05	88	38.45	2	38.50	38.35	86	13,204	0.65%
2021/08/04	15	39.87	0	0.00	39.90	15	13,244	0.11%
2021/08/03	1	39.95	1	39.85	39.85	0	13,479	0.00%
2021/08/02	0	0.00	39.3	40.31	40.55	-39.3	13,761	-0.29%
2021/07/30	171	39.38	30	40.00	39.70	141	14,299	0.99%	大買/鉅額交易
2021/07/29	28	38.80	3	39.10	39.10	25	14,485	0.17%
2021/07/28	113	37.88	2	38.50	38.80	111	14,616	0.76%	大買/鉅額交易
2021/07/27	141	38.76	26.8	39.04	38.50	114.2	14,856	0.77%	大買/鉅額交易
2021/07/26	3	38.92	2	39.20	39.00	1	15,191	0.01%
2021/07/23	1	39.00	32.4	38.85	39.10	-31.4	15,448	-0.20%
2021/07/22	33	37.82	0	0.00	37.90	33	15,475	0.21%
2021/07/21	96.5	38.11	1	38.00	37.65	95.5	15,590	0.61%
2021/07/20	163	38.35	1	38.55	38.40	162	15,616	1.04%	大買/鉅額交易
2021/07/19	72	38.64	1	39.10	39.25	71	15,751	0.45%
2021/07/16	153	38.57	1	38.50	38.80	152	16,273	0.93%	大買/鉅額交易
2021/07/15	40	38.16	0	0.00	38.80	40	16,387	0.24%
2021/07/14	6	36.93	3	37.45	37.70	3	16,735	0.02%
2021/07/13	6	37.90	13	37.55	37.35	-7	17,169	-0.04%
2021/07/12	0.1	38.50	15	38.59	38.30	-14.9	17,598	-0.08%
2021/07/09	1	38.95	8	38.86	38.70	-7	18,127	-0.04%
2021/07/08	7	38.79	1	38.65	38.85	6	18,268	0.03%
2021/07/07	23	38.44	1	38.15	38.15	22	18,376	0.12%
2021/07/06	15	38.50	6	38.58	39.20	9	18,553	0.05%
2021/07/05	36	39.14	7	39.45	39.20	29	18,734	0.15%
2021/07/02	189.4	43.08	1,103	43.34	39.05	-913.6	18,592	-4.91%	大買/大賣/鉅額交易
2021/07/01	1,057	41.49	149	41.07	41.60	908	16,770	5.41%	大買/大賣/鉅額交易
2021/06/30	0	0.00	18	37.69	37.85	-18	16,020	-0.11%
2021/06/29	10	37.08	4	37.43	37.00	6	16,016	0.04%
2021/06/28	8	36.90	11	36.65	37.20	-3	16,233	-0.02%
2021/06/25	0	0.00	5	36.70	36.50	-5	16,401	-0.03%
2021/06/24	3	36.72	2	36.85	36.90	1	16,599	0.01%
2021/06/23	6	36.68	5.1	36.20	36.25	0.9	16,759	0.01%
2021/06/22	0	0.00	16	36.18	36.15	-16	16,898	-0.09%
2021/06/21	16	35.35	2	35.60	35.20	14	17,031	0.08%
2021/06/18	2	36.35	4	36.41	36.20	-2	17,123	-0.01%
2021/06/17	0	0.00	6	36.87	36.80	-6	17,349	-0.03%
2021/06/16	26	37.08	15	36.92	36.50	11	17,461	0.06%
2021/06/11	0	0.00	1	36.25	36.15	-1	17,474	-0.01%
2021/06/10	16	35.97	27.3	36.11	36.45	-11.3	17,662	-0.06%
2021/06/09	0	0.00	20	36.53	36.50	-20	17,718	-0.11%
2021/06/08	5	37.00	0	0.00	37.05	5	17,866	0.03%
2021/06/07	10	37.26	12	37.11	37.20	-2	18,242	-0.01%
2021/06/04	15	37.46	32	37.25	37.45	-17	18,638	-0.09%
2021/06/03	6	36.88	32	37.04	37.10	-26	19,392	-0.13%
2021/06/02	184	37.48	100.1	37.65	36.60	83.9	20,601	0.41%	大買/
2021/06/01	12	35.53	25	35.63	35.90	-13	20,663	-0.06%
2021/05/31	47	35.58	7	35.72	35.60	40	21,267	0.19%
2021/05/27	3	33.95	7	33.82	34.20	-4	21,094	-0.02%
2021/05/26	30	33.91	2	33.95	34.05	28	21,248	0.13%
2021/05/25	10	34.74	17	35.36	35.50	-7	21,140	-0.03%
2021/05/24	2	32.65	34	32.58	32.30	-32	21,628	-0.15%
2021/05/21	8	31.98	13	32.10	32.25	-5	22,278	-0.02%
2021/05/20	13	31.55	4	31.25	30.85	9	22,314	0.04%
2021/05/19	40	32.02	18	31.80	32.10	22	22,379	0.10%
2021/05/18	49.4	30.87	20	31.45	31.65	29.4	22,487	0.13%
2021/05/17	2	30.63	22	28.91	29.00	-20	22,431	-0.09%
2021/05/14	5	32.21	1	33.00	31.80	4	22,296	0.02%
2021/05/13	54	32.46	19	31.47	31.65	35	22,147	0.16%
2021/05/12	10	32.63	14	32.29	32.20	-4	22,025	-0.02%
2021/05/11	12	35.08	34	35.02	35.00	-22	21,745	-0.10%
2021/05/10	11	36.45	4	36.40	36.90	7	21,516	0.03%
2021/05/07	38.7	36.37	14	37.25	36.55	24.7	21,201	0.12%
2021/05/06	30.3	39.62	11.4	39.28	39.75	18.9	20,640	0.09%
2021/05/05	4	39.64	7	39.51	39.85	-3	20,309	-0.01%
2021/05/04	30	39.09	148	41.08	39.05	-118	20,186	-0.58%	大賣/鉅額交易
2021/05/03	5	44.49	62.1	43.80	43.15	-57.1	19,931	-0.29%
2021/04/29	11	43.32	123	43.62	43.75	-112	19,648	-0.57%	大賣/鉅額交易
2021/04/28	101	42.19	17	42.23	42.20	84	19,415	0.43%	大買/
2021/04/27	151	42.66	1	42.25	42.40	150	19,387	0.77%	大買/鉅額交易
2021/04/26	37	42.72	5	42.35	42.90	32	19,333	0.17%
2021/04/23	47	42.44	22	42.08	42.15	25	19,330	0.13%
2021/04/22	34	44.77	67	44.80	43.90	-33	19,196	-0.17%
2021/04/21	22	43.34	13	43.12	43.85	9	18,650	0.05%
2021/04/20	35.5	43.66	11.9	43.37	43.50	23.6	18,536	0.13%
2021/04/19	33	43.86	29	44.91	45.40	4	18,243	0.02%
2021/04/16	43	41.16	61	41.47	41.85	-18	17,802	-0.10%
2021/04/15	42	39.82	90.1	39.65	39.70	-48.1	17,843	-0.27%
2021/04/14	62	38.11	5	38.01	37.75	57	17,911	0.32%
2021/04/13	2	38.38	23	38.15	38.20	-21	17,898	-0.12%
2021/04/12	41	38.99	55	39.13	38.80	-14	17,800	-0.08%
2021/04/09	23	37.21	23	37.70	37.60	0	17,620	0.00%
2021/04/08	0	0.00	3	36.65	36.70	-3	17,569	-0.02%
2021/04/07	18	36.59	1	36.70	36.60	17	17,749	0.10%
2021/04/06	6.4	37.11	14	37.13	37.05	-7.6	17,717	-0.04%
2021/04/01	37.1	36.63	2	36.75	36.70	35.1	17,629	0.20%
2021/03/31	18	36.46	19	36.79	37.30	-1	17,516	-0.01%
2021/03/30	23	35.74	4.1	36.22	36.20	18.9	17,267	0.11%
2021/03/29	2	35.90	8	35.69	35.15	-6	17,241	-0.03%
2021/03/26	13	34.68	5	34.96	34.75	8	17,774	0.05%
2021/03/25	5	34.62	1	35.50	34.20	4	17,695	0.02%
2021/03/24	2	34.05	34	34.63	34.60	-32	17,537	-0.18%
2021/03/23	10	34.00	13	34.40	33.85	-3	17,399	-0.02%
2021/03/22	11	33.39	6	33.86	33.80	5	17,312	0.03%
2021/03/19	1	33.40	1	33.30	33.20	0	17,702	0.00%
2021/03/18	1	33.10	11	33.34	33.50	-10	17,826	-0.06%
2021/03/17	25	32.85	5	32.70	32.85	20	17,767	0.11%
2021/03/16	30	32.95	5	32.69	33.05	25	17,849	0.14%
2021/03/15	7.6	33.28	8	33.39	33.40	-0.4	17,647	0.00%
2021/03/12	6	33.08	1.7	32.97	33.40	4.3	17,469	0.02%
2021/03/11	15	33.09	11	33.51	33.05	4	17,334	0.02%
2021/03/10	18	33.27	19	33.13	33.55	-1	17,100	-0.01%
2021/03/09	43.5	32.57	22	32.53	32.75	21.5	16,543	0.13%
2021/03/08	927.1	33.28	946.9	33.27	33.20	-19.8	15,618	-0.13%	大買/大賣/
2021/03/05	37	30.15	28	30.94	30.30	9	14,299	0.06%
2021/03/04	7	30.96	43	30.30	30.80	-36	13,634	-0.26%
2021/03/03	2	28.85	1	29.00	28.90	1	12,912	0.01%
2021/03/02	18	29.13	4	28.68	28.50	14	12,833	0.11%
2021/02/26	4	29.15	61	29.38	29.55	-57	12,619	-0.45%
2021/02/25	9	28.64	2	29.00	29.05	7	12,458	0.06%
2021/02/24	88	28.97	21	30.28	28.20	67	12,239	0.55%
2021/02/23	20	28.00	93	28.26	29.85	-73	11,405	-0.64%
2021/02/22	12	26.46	4	26.84	27.15	8	10,711	0.07%
2021/02/19	2	26.50	4	26.63	26.70	-2	10,613	-0.02%
2021/02/18	0	0.00	5	25.88	26.00	-5	10,517	-0.05%
2021/02/17	2	25.10	14	24.65	25.00	-12	10,474	-0.11%
2021/02/05	4	23.75	10.1	23.96	23.75	-6.1	10,436	-0.06%
2021/02/04	0	0.00	7	23.83	23.60	-7	10,601	-0.07%
2021/02/03	0	0.00	2	23.85	23.90	-2	11,083	-0.02%
2021/02/02	0	0.00	2	23.53	23.65	-2	11,234	-0.02%
2021/02/01	0	0.00	3	22.68	23.40	-3	11,368	-0.03%
2021/01/29	2	23.05	0	0.00	23.00	2	11,407	0.02%
2021/01/28	3	22.83	0	0.00	23.00	3	11,437	0.03%
2021/01/27	1	23.60	2	23.55	23.60	-1	11,431	-0.01%
2021/01/26	1	23.50	0	0.00	23.50	1	11,527	0.01%
2021/01/25	8	23.90	0	0.00	24.05	8	11,560	0.07%
2021/01/22	1	23.60	2	23.70	23.80	-1	11,647	-0.01%
2021/01/21	9	23.41	10	24.00	23.35	-1	11,665	-0.01%
2021/01/20	4	24.01	1	24.15	23.75	3	11,720	0.03%
2021/01/19	0	25.00	3	25.37	24.75	-3	11,856	-0.03%
2021/01/18	8	24.60	2	24.70	24.60	6	11,897	0.05%
2021/01/15	17.1	25.66	1	25.60	25.55	16.1	11,857	0.14%
2021/01/14	2	26.60	4.1	26.30	26.45	-2.1	11,857	-0.02%
2021/01/13	8	26.54	4	26.50	26.70	4	11,852	0.03%
2021/01/12	22	26.81	11	26.93	26.80	11	11,835	0.09%
2021/01/11	27	27.49	11	27.71	27.45	16	11,797	0.14%
2021/01/08	61	27.71	30	27.48	27.60	31	12,139	0.26%
2021/01/07	746	27.78	763.1	27.78	27.80	-17.1	11,721	-0.15%	大買/大賣/
2021/01/06	8	25.09	89.4	25.67	25.30	-81.4	11,316	-0.72%
2021/01/05	47	25.11	32	25.50	25.40	15	11,280	0.13%
2021/01/04	11	25.57	78	25.81	25.75	-67	11,234	-0.60%
2020/12/31	23	25.19	27	25.42	25.45	-4	11,063	-0.04%
2020/12/30	85	24.69	405	24.73	24.70	-320	10,787	-2.97%	大賣/鉅額交易
2020/12/29	24	24.87	13	25.05	24.90	11	10,551	0.10%
2020/12/28	121	24.65	1	24.50	24.70	120	10,456	1.15%	大買/鉅額交易
2020/12/25	130	24.51	0	0.00	24.50	130	10,374	1.25%	大買/鉅額交易
2020/12/24	140	24.70	1	24.45	24.45	139	10,343	1.34%	大買/鉅額交易
2020/12/23	3	24.13	0	0.00	24.15	3	10,293	0.03%
2020/12/22	88	24.83	60.1	24.90	23.90	27.9	10,240	0.27%
2020/12/21	15	23.75	15	23.37	23.65	0	9,761	0.00%
2020/12/18	13	23.08	1	23.30	22.90	12	9,782	0.12%
2020/12/17	10	23.30	5	23.45	23.20	5	9,962	0.05%
2020/12/16	10	23.50	11	23.60	23.65	-1	10,263	-0.01%
2020/12/15	48	24.05	2	23.40	23.35	46	10,737	0.43%
2020/12/14	6	24.95	18	24.69	25.00	-12	10,800	-0.11%
2020/12/11	0	0.00	40	23.81	23.70	-40	10,830	-0.37%
2020/12/10	0	0.00	66	23.84	23.55	-66	11,161	-0.59%
2020/12/09	2	23.00	0.1	23.10	23.00	1.9	11,227	0.02%
2020/12/08	10	23.47	20	23.20	23.15	-10	12,079	-0.08%
2020/12/07	10	23.20	14	23.72	23.20	-4	12,792	-0.03%
2020/12/04	20	23.49	53	23.56	23.60	-33	12,743	-0.26%
2020/12/03	0	0.00	1	22.70	22.65	-1	12,647	-0.01%
2020/12/02	21	22.87	1	22.85	22.55	20	12,928	0.15%
2020/12/01	25	23.18	0	0.00	23.15	25	12,826	0.19%
2020/11/30	11	23.30	19	23.63	23.80	-8	12,732	-0.06%
2020/11/27	23	23.11	0	0.00	23.25	23	12,649	0.18%
2020/11/26	0	0.00	1	23.20	23.15	-1	12,650	-0.01%
2020/11/25	4	23.00	3	23.00	23.00	1	12,613	0.01%
2020/11/24	2	22.95	1	22.75	22.80	1	12,566	0.01%
2020/11/23	0	0.00	5	23.20	23.35	-5	12,514	-0.04%
2020/11/20	10	22.85	0	0.00	22.80	10	12,438	0.08%
2020/11/16	26	22.79	0	0.00	22.80	26	12,582	0.21%
2020/11/13	26	23.10	1	23.25	23.10	25	12,481	0.20%
2020/11/12	8	23.28	40	23.18	23.45	-32	12,626	-0.25%
2020/11/11	3	24.47	17	24.11	23.95	-14	12,531	-0.11%
2020/11/10	0	0.00	0.3	23.05	23.20	-0.3	12,053	0.00%
2020/11/09	2	22.25	3	22.77	22.95	-1	11,838	-0.01%
2020/11/06	0	0.00	3	22.05	22.25	-3	11,664	-0.03%
2020/11/05	10	22.25	0	0.00	22.20	10	11,580	0.09%
2020/11/04	15	22.48	1	22.50	22.45	14	11,504	0.12%
2020/11/03	20	22.45	1	22.65	22.40	19	11,397	0.17%
2020/11/02	0	0.00	1	22.15	22.20	-1	11,280	-0.01%
2020/10/30	1	22.25	66	21.92	21.85	-65	11,172	-0.58%
2020/10/28	23	22.27	0	0.00	22.15	23	10,884	0.21%
2020/10/27	11	22.45	5	22.34	22.10	6	10,722	0.06%
2020/10/26	6	21.91	10	22.00	21.80	-4	10,449	-0.04%
2020/10/23	0	0.00	24	21.66	21.65	-24	10,299	-0.23%
2020/10/22	0	0.00	23	21.42	21.25	-23	10,209	-0.23%
2020/10/21	3	21.20	33	21.15	21.45	-30	10,110	-0.30%
2020/10/20	11	21.19	26	21.25	21.15	-15	10,058	-0.15%
2020/10/19	12	21.51	2	21.85	21.60	10	10,002	0.10%
2020/10/16	50	22.24	1	22.70	21.50	49	9,939	0.49%
2020/10/15	0	0.00	2	21.70	21.90	-2	9,479	-0.02%
2020/10/14	10	21.00	14	21.18	21.70	-4	9,276	-0.04%
2020/10/13	37	20.72	8	20.73	20.55	29	8,991	0.32%
2020/10/12	0	0.00	2	20.30	20.35	-2	8,798	-0.02%
2020/10/06	46	19.98	44	19.89	20.05	2	8,698	0.02%
2020/10/05	1	19.65	10	20.00	19.75	-9	8,660	-0.10%
2020/09/30	1	19.35	1	19.35	19.45	0	8,616	0.00%
2020/09/29	1	19.55	0	0.00	19.40	1	8,600	0.01%
2020/09/25	4	19.08	26	19.27	18.90	-22	8,516	-0.26%
2020/09/24	17	19.43	5	19.31	19.25	12	8,326	0.14%
2020/09/23	8	20.68	0	0.00	20.80	8	8,001	0.10%
2020/09/22	6	20.85	15	21.00	21.45	-9	7,815	-0.12%
2020/09/21	0	0.00	8	22.50	21.70	-8	7,557	-0.11%
2020/09/18	15	21.95	14.3	21.93	21.90	0.7	7,176	0.01%
2020/09/17	60	21.58	30	21.47	22.45	30	6,583	0.46%
2020/09/16	10	20.70	6	20.83	20.80	4	5,838	0.07%
2020/09/15	55	20.36	41	20.56	22.00	14	5,536	0.25%
2020/09/14	18	20.67	14	20.30	20.55	4	5,082	0.08%
2020/09/11	87	22.31	70.2	22.68	21.00	16.9	4,814	0.35%
2020/09/10	438	21.46	488	21.46	21.50	-50	3,904	-1.28%	大買/大賣/
2020/09/08	29	19.86	2	19.65	19.65	27	3,089	0.87%
2020/09/07	5	20.50	17	20.59	20.20	-12	2,992	-0.40%
2020/09/04	0	0.00	6	19.01	19.00	-6	2,709	-0.22%
2020/09/01	1	18.95	1	18.65	18.65	0	2,688	0.00%
2020/08/31	2	19.20	0	0.00	19.10	2	2,708	0.07%
2020/08/28	2	19.38	0	0.00	19.25	2	2,748	0.07%
2020/08/26	12	19.74	2	19.70	19.70	10	2,759	0.36%
2020/08/25	2	19.83	10	19.80	19.80	-8	2,766	-0.29%
2020/08/24	1	19.60	0	0.00	19.95	1	2,729	0.04%
2020/08/21	1	19.45	271	19.77	19.70	-270	2,677	-10.08%	大賣/鉅額交易
2020/08/20	275	19.89	4	19.70	19.30	271	2,571	10.54%	大買/鉅額交易
2020/08/19	1	19.50	1	19.85	19.40	0	2,435	0.00%
2020/08/18	7	19.54	32	19.87	19.45	-25	2,370	-1.05%
2020/08/07	0	0.00	10	17.80	17.75	-10	2,596	-0.39%
2020/07/28	15	17.00	0	0.00	16.75	15	3,003	0.50%
2020/07/23	1	18.15	0	0.00	18.20	1	3,102	0.03%
2020/07/22	2	19.00	0	0.00	19.20	2	3,089	0.06%
2020/07/21	3	18.95	0	0.00	19.10	3	3,063	0.10%
2020/07/20	12	19.17	0	0.00	19.00	12	3,069	0.39%
2020/07/14	1	19.10	0	0.00	19.10	1	3,185	0.03%
2020/07/10	0	0.00	10	19.05	19.05	-10	3,243	-0.31%
2020/07/07	0	0.00	10.7	19.25	19.20	-10.7	3,312	-0.32%
2020/07/06	0	0.00	15	19.38	19.45	-15	3,327	-0.45%
2020/06/24	20	19.00	3	19.00	19.00	17	3,456	0.49%
2020/06/22	4	19.18	10	19.25	19.10	-6	3,545	-0.17%
2020/06/16	0	0.00	1	19.05	19.05	-1	3,630	-0.03%
2020/06/11	10	19.15	0	0.00	18.90	10	3,772	0.27%
2020/06/08	10	19.45	0	0.00	19.45	10	3,736	0.27%
2020/06/04	0	0.00	22	19.62	19.50	-22	3,651	-0.60%
2020/06/03	0	0.00	5	19.55	19.60	-5	3,617	-0.14%
2020/06/02	20	19.35	0	0.00	19.40	20	3,557	0.56%
2020/06/01	0	0.00	1	19.30	19.35	-1	3,531	-0.03%
2020/05/28	0	0.00	2	19.35	19.20	-2	3,475	-0.06%
2020/05/27	1	19.40	1	19.40	19.45	0	3,454	0.00%
2020/05/26	12	19.38	2	19.75	19.40	10	3,424	0.29%
2020/05/20	12	19.26	6	19.33	19.20	6	3,183	0.19%
2020/05/19	6	19.76	24	19.49	19.90	-18	3,085	-0.58%
2020/05/18	0	0.00	11	18.61	18.50	-11	2,803	-0.39%
2020/05/13	1	17.95	5	17.90	18.00	-4	2,683	-0.15%
2020/05/12	10	18.15	0	0.00	18.05	10	2,663	0.38%
2020/05/08	14	18.66	1	19.10	18.60	13	2,566	0.51%
2020/05/07	3	18.92	2	18.75	19.05	1	2,522	0.04%
2020/05/06	0	0.00	6	18.94	18.80	-6	2,476	-0.24%
2020/05/05	2	17.85	0	0.00	18.15	2	2,352	0.09%
2020/05/04	5	17.75	20	17.53	17.75	-15	2,310	-0.65%
2020/04/30	26	18.23	6	18.08	18.20	20	2,272	0.88%
2020/04/29	2	16.90	0	0.00	17.15	2	2,190	0.09%
2020/04/28	3	16.52	3	16.50	16.65	0	2,152	0.00%
2020/04/27	2	16.30	0	0.00	16.45	2	2,163	0.09%
2020/04/23	2	16.18	0	0.00	16.30	2	2,125	0.09%
2020/04/17	0	0.00	2	16.70	16.40	-2	2,008	-0.10%
2020/04/16	2	16.55	0	0.00	16.65	2	1,950	0.10%
2020/04/15	2	17.00	0	0.00	16.95	2	1,905	0.10%
2020/04/14	2	16.65	0	0.00	16.90	2	1,892	0.11%
2020/04/13	6	16.63	6	16.77	16.80	0	1,883	0.00%
2020/04/08	0	0.00	15	15.32	15.35	-15	1,876	-0.80%
2020/04/07	1	15.00	0	0.00	14.90	1	1,837	0.05%
2020/04/06	0	0.00	2.1	14.71	14.75	-2.1	1,799	-0.12%
2020/03/31	15	14.03	0	0.00	14.15	15	1,731	0.87%
2020/03/26	2	13.60	0	0.00	13.55	2	1,596	0.13%
2020/03/25	1	14.05	0	0.00	14.00	1	1,546	0.06%
2020/03/19	1	12.05	0	0.00	11.65	1	1,406	0.07%
2020/03/18	3	13.07	0	0.00	12.90	3	1,338	0.22%
2020/03/17	3	14.42	2	14.05	14.10	1	1,246	0.08%
2020/03/16	0	15.85	0	0.00	15.50	0	1,173	0.00%
2020/03/12	0	0.00	0.1	18.00	17.80	-0.1	1,091	-0.01%
2020/03/11	1	18.85	0	0.00	18.90	1	1,067	0.09%
2020/03/10	5	18.51	0	0.00	18.90	5	1,057	0.47%
2020/03/05	1	19.65	0	0.00	19.65	1	1,022	0.10%
2020/02/26	0	0.00	5	19.60	19.35	-5	1,023	-0.49%
2020/02/17	2	18.95	0	0.00	18.95	2	1,181	0.17%
2020/02/05	0	0.00	5	18.90	18.85	-5	1,483	-0.34%
2020/02/04	4	19.00	5	18.70	18.90	-1	1,492	-0.07%
2020/02/03	1	18.55	0	0.00	18.50	1	1,542	0.06%
2020/01/31	2	19.25	2	19.25	19.10	0	1,579	0.00%
2020/01/30	2	19.45	0	0.00	19.10	2	1,656	0.12%
2020/01/15	0	0.00	0.2	21.00	21.10	-0.2	1,906	-0.01%
2020/01/10	5	21.00	0	0.00	21.05	5	2,073	0.24%
2020/01/06	30	22.10	0	0.00	22.00	30	2,072	1.45%
2020/01/03	0	0.00	6	21.66	21.80	-6	2,007	-0.30%
2019/12/30	5	21.05	12	21.00	20.95	-7	1,980	-0.35%
2019/12/13	1	20.90	0	0.00	21.00	1	2,187	0.05%
2019/12/10	0	0.00	5	20.85	20.85	-5	2,372	-0.21%
2019/12/06	0	0.00	0.1	20.75	20.65	-0.1	2,395	0.00%
2019/12/05	0	0.00	14	20.55	20.45	-14	2,397	-0.58%
2019/12/04	7	20.37	0	0.00	20.35	7	2,435	0.29%
2019/12/02	2	20.75	0	0.00	20.65	2	2,460	0.08%
2019/11/22	1	21.60	0	0.00	21.40	1	2,441	0.04%
2019/11/20	5	21.70	0	21.75	21.70	5	2,457	0.20%
2019/11/19	1	21.40	1	21.90	21.90	0	2,456	0.00%
2019/11/18	3	21.10	0	0.00	21.25	3	2,448	0.12%
2019/11/14	1	21.55	20	21.45	21.50	-19	2,437	-0.78%
2019/11/13	1	22.15	0	0.00	22.15	1	2,371	0.04%
2019/11/11	0	0.00	3	23.10	22.40	-3	2,440	-0.12%
2019/11/07	0	0.00	2	23.10	23.20	-2	2,443	-0.08%
2019/11/04	2	22.65	5	22.55	22.85	-3	2,359	-0.13%
2019/10/31	2	22.65	0	0.00	22.50	2	2,364	0.08%
2019/10/30	1	22.40	6	22.73	22.60	-5	2,316	-0.22%
2019/10/29	6	22.76	11.4	22.79	22.75	-5.4	2,279	-0.24%
2019/10/28	0	0.00	35	22.48	22.60	-35	2,205	-1.59%
2019/10/25	0	0.00	12.4	21.95	22.00	-12.4	2,114	-0.59%
2019/10/24	2	21.48	2	21.85	21.95	0	2,098	0.00%
2019/10/23	13	21.43	5	21.55	21.75	8	2,121	0.38%
2019/10/22	10	21.10	3	21.03	21.20	7	2,117	0.33%
2019/10/17	0	0.00	2	19.80	20.00	-2	2,059	-0.10%
2019/10/16	0	0.00	0	19.60	19.60	0	2,051	0.00%
2019/10/15	2	19.15	3	19.15	19.10	-1	2,053	-0.05%
2019/10/09	1	19.55	0	0.00	19.35	1	2,070	0.05%
2019/10/07	0	0.00	0.1	20.00	19.80	-0.1	2,088	0.00%
2019/10/01	2	19.80	0	0.00	19.80	2	2,151	0.09%
2019/09/23	0	0.00	0.6	20.60	20.60	-0.6	2,171	-0.03%
2019/09/20	0	0.00	2	20.20	20.10	-2	2,148	-0.09%
2019/09/18	0	0.00	13	19.99	19.95	-13	2,154	-0.60%
2019/09/17	0	0.00	2	20.40	20.20	-2	2,132	-0.09%
2019/09/16	9	20.58	11	20.54	20.40	-2	2,137	-0.09%
2019/09/10	0	0.00	1	19.20	19.25	-1	2,073	-0.05%
2019/09/03	2	19.30	0	0.00	19.25	2	2,066	0.10%
2019/09/02	10	19.15	0	0.00	19.10	10	2,077	0.48%
2019/08/21	1	18.95	0	0.00	18.90	1	2,143	0.05%
2019/08/20	0	0.00	2	19.00	19.00	-2	2,141	-0.09%
2019/08/14	0	0.00	50	18.55	18.50	-50	2,128	-2.35%
2019/08/13	1	18.70	0	0.00	18.75	1	2,084	0.05%
2019/08/05	10	20.05	0	0.00	20.20	10	2,168	0.46%
2019/08/01	5	21.20	0	0.00	21.10	5	2,162	0.23%
2019/07/31	3	21.55	0	0.00	21.40	3	2,165	0.14%
2019/07/29	2	21.80	0	0.00	21.80	2	2,203	0.09%
2019/07/25	5	21.66	2	21.70	22.15	3	2,239	0.13%
2019/07/24	14	24.23	19	24.16	24.15	-5	2,155	-0.23%
2019/07/23	1	24.25	0	0.00	24.25	1	2,081	0.05%
2019/07/17	4	24.10	0	0.00	24.10	4	2,021	0.20%
2019/07/15	0	0.00	5	24.05	24.10	-5	2,008	-0.25%
2019/07/12	0	0.00	25	23.87	23.90	-25	2,007	-1.25%
2019/07/11	7	23.69	0	0.00	23.75	7	2,014	0.35%
2019/07/09	4	23.44	0	0.00	23.40	4	2,016	0.20%
2019/07/08	10	23.65	0	0.00	23.50	10	2,021	0.49%
2019/07/04	11	23.59	0	0.00	23.60	11	2,035	0.54%
2019/07/03	7	23.50	0	0.00	23.50	7	2,060	0.34%
2019/07/01	0	0.00	2	23.95	23.90	-2	2,082	-0.10%
2019/06/27	2	23.75	0	0.00	23.85	2	2,128	0.09%
2019/06/24	3	23.65	3	23.55	23.60	0	2,094	0.00%
2019/06/21	16	23.59	0	0.00	23.40	16	2,098	0.76%
2019/06/20	0	0.00	11	23.59	23.60	-11	2,094	-0.53%
2019/06/19	0	0.00	10	23.20	23.30	-10	2,081	-0.48%
2019/06/18	1	23.00	0	0.00	22.95	1	2,072	0.05%
2019/06/10	2	22.00	0	22.00	22.05	2	2,381	0.08%
2019/05/31	5	21.95	5	21.90	22.00	0	2,682	0.00%
2019/05/29	20	21.65	0	0.00	21.65	20	2,667	0.75%
2019/05/23	5	21.20	0	0.00	21.15	5	2,677	0.19%
2019/05/17	0	0.00	2	21.15	21.00	-2	2,707	-0.07%
2019/05/13	5	22.75	0	0.00	22.75	5	2,669	0.19%
2019/05/09	0	0.00	2	23.20	22.90	-2	2,721	-0.07%
2019/05/06	1	23.25	2	23.20	23.20	-1	2,712	-0.04%
2019/05/03	3	23.30	13	23.34	23.35	-10	2,675	-0.37%
2019/04/24	0	0.00	1	23.05	23.05	-1	2,729	-0.04%
2019/04/23	1	22.90	0	0.00	22.95	1	2,743	0.04%
2019/04/10	30	22.95	0	0.00	23.00	30	2,975	1.01%
2019/04/09	2	22.90	0	0.00	23.10	2	2,947	0.07%
2019/04/02	10	22.55	30.9	22.35	22.35	-20.9	2,922	-0.72%
2019/03/22	10	23.05	0	0.00	22.85	10	2,923	0.34%
2019/03/21	5	22.85	0	0.00	22.90	5	2,905	0.17%
2019/03/20	2	22.65	4	22.60	22.65	-2	2,901	-0.07%
2019/03/19	0	0.00	0	22.70	22.65	0	2,917	0.00%
2019/03/18	3	22.62	0	0.00	22.75	3	2,933	0.10%
2019/03/15	1	22.90	0	0.00	22.50	1	2,910	0.03%
2019/03/14	1	22.80	0	0.00	22.80	1	2,786	0.04%
2019/03/13	12	22.90	0	0.00	22.95	12	2,807	0.43%
2019/03/12	5	23.33	1	23.30	23.35	4	2,821	0.14%
2019/03/11	6	23.38	0	0.00	23.30	6	2,831	0.21%
2019/03/08	13	23.52	0	0.00	23.75	13	2,846	0.46%
2019/03/07	2	24.18	12	24.20	23.95	-10	2,800	-0.36%
2019/03/06	1	23.80	0	0.00	23.90	1	2,755	0.04%
2019/03/04	2	23.90	0	0.00	23.90	2	2,754	0.07%
2019/02/22	2	23.60	0	0.00	23.60	2	2,735	0.07%
2019/02/21	1	23.80	0	0.00	23.85	1	2,714	0.04%
2019/02/20	0	0.00	1	24.10	23.95	-1	2,713	-0.04%
2019/02/19	0	0.00	2	24.00	23.90	-2	2,691	-0.07%
2019/02/15	10	23.55	4	23.80	23.45	6	2,687	0.22%
2019/02/14	0	0.00	0.1	24.25	24.25	-0.1	2,665	0.00%
2019/02/12	1	24.10	0	0.00	24.05	1	2,639	0.04%
2019/02/11	2	23.80	0	0.00	23.80	2	2,677	0.07%
2019/01/25	0	0.00	0.3	23.00	23.05	-0.3	2,732	-0.01%
2019/01/21	1	23.15	1	23.30	23.30	0	2,781	0.00%
2019/01/18	0	0.00	4	23.11	23.15	-4	2,770	-0.14%
2019/01/17	1	23.10	2	23.18	22.90	-1	2,799	-0.04%
2019/01/09	3	23.02	2	22.80	22.90	1	3,218	0.03%
2019/01/08	3	22.05	0	0.00	22.10	3	3,152	0.10%
2019/01/07	1	21.45	0	0.00	21.40	1	3,122	0.03%
2019/01/04	0	0.00	3	20.60	21.00	-3	3,128	-0.10%
2018/12/28	0	0.00	2	22.00	22.00	-2	3,185	-0.06%
2018/12/27	2	22.20	0	0.00	22.00	2	3,242	0.06%
2018/12/26	1	22.45	0	0.00	22.00	1	3,249	0.03%
2018/12/21	1	21.95	0	0.00	21.60	1	3,364	0.03%
2018/12/19	0	0.00	40	22.25	22.10	-40	3,418	-1.17%
2018/12/18	0	0.00	30	22.15	22.25	-30	3,530	-0.85%
2018/12/14	10	22.90	0	0.00	22.80	10	3,674	0.27%
2018/12/13	2	23.10	2	23.05	23.10	0	3,675	0.00%
2018/12/11	0	0.00	2	23.10	22.75	-2	3,687	-0.05%
2018/12/07	4	22.98	4	22.90	23.00	0	3,723	0.00%
2018/12/05	12	23.10	1	22.65	22.75	11	3,764	0.29%
2018/12/04	0	0.00	2	23.25	23.10	-2	3,865	-0.05%
2018/12/03	22	22.51	0	0.00	23.10	22	3,829	0.57%
2018/11/30	1	21.35	0	0.00	21.60	1	3,764	0.03%
2018/11/28	10	20.30	0	0.00	20.45	10	3,721	0.27%
2018/11/26	0	0.00	12	20.34	20.40	-12	3,730	-0.32%
2018/11/23	10	20.55	0	0.00	20.30	10	3,747	0.27%
2018/11/13	0	0.00	2	20.20	21.15	-2	4,129	-0.05%
2018/11/09	20	20.09	0	0.00	20.20	20	4,142	0.48%
2018/10/30	21	17.80	0	0.00	17.85	21	4,298	0.49%
2018/10/26	2	17.90	0	0.00	17.95	2	4,286	0.05%
2018/10/22	1	18.95	0	0.00	18.90	1	4,191	0.02%
2018/10/19	52	18.84	3	18.40	18.15	49	4,177	1.17%
2018/10/18	5	19.60	52	19.53	19.50	-47	4,094	-1.15%
2018/10/17	0	0.00	21	21.65	21.25	-21	3,885	-0.54%
2018/10/12	0	0.00	1	22.80	22.80	-1	3,786	-0.03%
2018/10/11	1	22.65	0	0.00	22.65	1	3,769	0.03%
2018/10/05	5	25.15	21	24.80	25.25	-16	3,692	-0.43%
2018/10/04	1	24.85	0	0.00	24.90	1	3,642	0.03%
2018/10/03	7	25.04	0	0.00	25.00	7	3,616	0.19%
2018/10/01	0	0.00	1	25.35	25.40	-1	3,510	-0.03%
2018/09/28	1	25.50	0	0.00	25.50	1	3,500	0.03%
2018/09/26	0	0.00	41	25.45	25.65	-41	3,468	-1.18%
2018/09/25	18	25.78	2	25.73	25.35	16	3,474	0.46%
2018/09/21	11	25.33	3	24.88	25.40	8	3,475	0.23%
2018/09/20	42	25.14	0	0.00	24.35	42	3,449	1.22%
2018/09/18	1	24.85	0	0.00	24.85	1	3,456	0.03%
2018/09/17	1	25.45	1	25.45	25.30	0	3,472	0.00%
2018/09/14	2	25.35	1	25.50	25.50	1	3,469	0.03%
2018/09/11	5	25.16	1	25.15	25.25	4	3,361	0.12%
2018/09/10	21	26.56	3	25.75	25.95	18	3,259	0.55%
2018/09/07	1	28.60	0	0.00	28.45	1	3,165	0.03%
2018/09/06	4	29.00	15	29.00	28.60	-11	3,145	-0.35%
2018/09/04	10	29.75	0	0.00	29.70	10	3,096	0.32%
2018/09/03	0	0.00	1	29.80	29.65	-1	3,118	-0.03%
2018/08/29	0	0.00	1	30.00	29.95	-1	3,214	-0.03%
2018/08/28	0	0.00	2	30.05	30.05	-2	3,238	-0.06%
2018/08/27	13	30.19	0	0.00	30.15	13	3,258	0.40%
2018/08/24	0	0.00	2	30.20	30.30	-2	3,252	-0.06%
2018/08/23	21	30.47	23	30.12	30.15	-2	3,265	-0.06%
2018/08/22	2	30.90	3	31.00	31.00	-1	3,181	-0.03%
2018/08/21	1	30.25	2	30.45	30.40	-1	3,095	-0.03%
2018/08/20	11	30.86	11	30.94	30.40	0	3,098	0.00%
2018/08/16	8	30.27	3	30.25	30.35	5	3,104	0.16%
2018/08/15	8	30.74	17	30.73	30.75	-9	3,149	-0.29%
2018/08/14	13	30.00	52	29.68	30.00	-39	2,956	-1.32%
2018/08/07	10	28.70	0	0.00	28.90	10	3,291	0.30%
2018/08/02	1	28.80	0	0.00	28.65	1	3,423	0.03%
2018/07/31	1	28.90	11	28.78	29.00	-10	3,558	-0.28%
2018/07/30	0	0.00	0.1	28.60	28.45	-0.1	3,534	0.00%
2018/07/27	0	0.00	1	28.35	28.35	-1	3,525	-0.03%
2018/07/26	5	28.25	0	0.00	28.35	5	3,529	0.14%
2018/07/25	0	0.00	15	30.27	30.40	-15	3,494	-0.43%
2018/07/18	1	29.15	0	0.00	29.20	1	3,575	0.03%
2018/07/17	15	29.20	0	0.00	29.25	15	3,613	0.42%
2018/07/11	1	29.70	1	29.60	29.60	0	3,933	0.00%
2018/07/10	1	29.45	1	29.60	29.60	0	4,072	0.00%
2018/07/05	1	30.05	3	29.72	29.50	-2	4,268	-0.05%
2018/07/03	23	30.10	1	30.20	29.85	22	4,406	0.50%
2018/07/02	0	0.00	20	30.80	30.80	-20	4,364	-0.46%
2018/06/29	1	30.00	12	30.16	30.30	-11	4,270	-0.26%
2018/06/28	1	29.95	1	29.85	29.60	0	4,308	0.00%
2018/06/27	2	29.20	1	29.05	29.60	1	4,291	0.02%
2018/06/26	1	28.50	0	0.00	28.40	1	4,318	0.02%
2018/06/25	1	28.90	0	0.00	28.80	1	4,390	0.02%
2018/06/21	1	29.60	0	0.00	29.25	1	4,479	0.02%
2018/06/20	12	29.40	1	29.90	29.35	11	4,515	0.24%
2018/06/19	1	29.90	0	0.00	29.60	1	4,576	0.02%
2018/06/15	1	29.50	2	29.85	30.00	-1	4,706	-0.02%
2018/06/13	1	30.10	0	0.00	29.95	1	4,872	0.02%
2018/06/12	10	30.00	3	29.95	30.00	7	5,081	0.14%
2018/06/11	0	0.00	0.5	30.00	30.00	-0.5	5,111	-0.01%
2018/06/07	0	0.00	5	30.25	30.15	-5	5,118	-0.10%
2018/06/06	0	0.00	1	30.05	29.95	-1	5,174	-0.02%
2018/06/05	2	29.90	1	30.20	29.90	1	5,233	0.02%
2018/06/04	6	30.04	3	30.00	30.00	3	5,229	0.06%
2018/05/31	1	30.05	0	0.00	29.85	1	5,260	0.02%
2018/05/30	0	0.00	3	29.95	30.15	-3	5,268	-0.06%
2018/05/29	30	30.05	4.3	30.19	30.20	25.7	5,338	0.48%
2018/05/28	11	30.25	3	30.20	30.20	8	5,369	0.15%
2018/05/25	0	0.00	2	30.40	30.50	-2	5,387	-0.04%
2018/05/24	16	30.90	2	31.35	30.80	14	5,368	0.26%
2018/05/23	12	31.48	1	31.60	31.40	11	5,350	0.21%
2018/05/22	30	32.02	9	31.99	31.85	21	5,329	0.39%
2018/05/21	6	32.59	23	32.68	32.10	-17	5,368	-0.32%
2018/05/18	11	32.07	24	32.37	32.20	-13	5,286	-0.25%
2018/05/17	1	31.30	1	31.25	31.40	0	5,210	0.00%
2018/05/16	1	30.80	16	31.19	31.60	-15	5,245	-0.29%
2018/05/14	3	30.65	0	0.00	30.65	3	5,121	0.06%
2018/05/11	17	30.78	0	0.00	30.90	17	5,122	0.33%
2018/05/10	0	0.00	2	30.85	30.50	-2	5,108	-0.04%
2018/05/09	5	30.52	2	30.38	30.30	3	5,070	0.06%
2018/05/08	1	32.15	14.3	31.97	32.15	-13.3	4,960	-0.27%
2018/05/04	0	0.00	1.3	31.59	31.60	-1.3	5,285	-0.03%
2018/05/03	1	31.45	0	0.00	31.45	1	5,370	0.02%
2018/05/02	1	31.60	0	0.00	31.70	1	5,422	0.02%
2018/04/30	14	31.83	0	0.00	31.95	14	5,423	0.26%
2018/04/27	0	0.00	20	32.04	32.20	-20	5,429	-0.37%
2018/04/26	12	32.32	10	33.00	32.20	2	5,437	0.04%
2018/04/25	11	31.89	0	0.00	32.20	11	5,412	0.20%
2018/04/24	0	0.00	1	32.95	32.15	-1	5,465	-0.02%
2018/04/23	12	33.21	0	0.00	32.70	12	5,464	0.22%
2018/04/20	23	33.92	9	33.96	33.80	14	5,511	0.25%
2018/04/19	16	34.04	3	34.00	33.90	13	5,523	0.24%
2018/04/18	5	34.02	77	33.76	34.20	-72	5,693	-1.26%
2018/04/17	15	33.25	0	0.00	33.20	15	5,704	0.26%
2018/04/16	3	33.42	101	33.43	33.95	-98	5,726	-1.71%	大賣/
2018/04/13	21	32.80	21	33.47	33.20	0	5,722	0.00%
2018/04/12	0	0.00	11	32.91	33.15	-11	5,683	-0.19%
2018/04/11	30	32.75	1	33.00	32.40	29	5,689	0.51%
2018/04/10	0	0.00	3	33.03	33.10	-3	5,668	-0.05%
2018/04/09	0	0.00	40	32.90	32.70	-40	5,656	-0.71%
2018/04/03	20	31.88	70	31.85	31.90	-50	5,601	-0.89%
2018/04/02	0	0.00	10	32.65	32.40	-10	5,906	-0.17%
2018/03/31	0	0.00	20	32.35	32.50	-20	6,027	-0.33%
2018/03/29	2	31.08	1	31.10	31.10	1	6,503	0.02%
2018/03/27	20	31.53	0	0.00	31.80	20	6,802	0.29%
2018/03/26	1	31.50	0	0.00	31.20	1	7,123	0.01%
2018/03/23	1	31.65	0	0.00	31.65	1	7,068	0.01%
2018/03/22	10	32.55	1	32.30	32.20	9	7,058	0.13%
2018/03/21	25	32.90	1	33.20	32.75	24	7,017	0.34%
2018/03/20	1	33.35	0	0.00	33.50	1	6,894	0.01%
2018/03/19	243	33.15	2	33.15	32.70	241	6,828	3.53%	大買/鉅額交易
2018/03/16	0	0.00	71	33.02	33.70	-71	6,707	-1.06%
2018/03/15	1	31.55	1	31.75	31.60	0	6,527	0.00%
2018/03/14	11	31.80	0	0.00	31.85	11	6,512	0.17%
2018/03/13	30	32.35	0	0.00	32.40	30	6,521	0.46%
2018/03/12	1	32.00	1	33.00	32.75	0	6,511	0.00%
2018/03/09	0	0.00	21	32.48	32.40	-21	6,496	-0.32%
2018/03/08	21	31.58	10	32.40	31.60	11	6,563	0.17%
2018/03/07	1	31.60	22	32.11	31.75	-21	6,584	-0.32%
2018/03/06	21	31.62	10	32.50	31.70	11	6,584	0.17%
2018/03/05	10	32.05	0	0.00	32.00	10	6,596	0.15%
2018/03/02	21	33.31	0	0.00	32.70	21	6,559	0.32%
2018/03/01	21	32.99	17	33.90	34.00	4	6,529	0.06%
2018/02/27	0	0.00	20	33.58	33.40	-20	6,471	-0.31%
2018/02/26	0	0.00	21	33.21	33.20	-21	6,443	-0.33%
2018/02/22	19	33.02	3	32.83	32.75	16	6,489	0.25%
2018/02/21	0	0.00	30	33.12	34.00	-30	6,570	-0.46%
2018/02/12	0	0.00	10	31.50	31.60	-10	6,738	-0.15%
2018/02/09	10	31.10	0	0.00	30.85	10	6,932	0.14%
2018/02/08	1	32.00	8	31.10	32.05	-7	6,939	-0.10%
2018/02/07	13	31.08	20	32.03	31.05	-7	6,913	-0.10%
2018/02/06	10	30.57	1	30.45	31.40	9	7,059	0.13%
2018/02/05	10	31.85	0	0.00	31.95	10	7,244	0.14%
2018/02/02	10	33.25	10	33.90	33.20	0	7,238	0.00%
2018/01/31	10	32.70	0	0.00	33.65	10	7,278	0.14%
2018/01/30	33	34.18	2	34.45	33.65	31	7,274	0.43%
2018/01/29	1	35.10	16	34.88	35.55	-15	7,250	-0.21%
2018/01/26	0	0.00	28	33.67	33.85	-28	7,042	-0.40%
2018/01/25	0	0.00	5	33.20	32.85	-5	7,033	-0.07%
2018/01/24	0	0.00	12	32.65	32.45	-12	6,988	-0.17%
2018/01/22	7	31.85	0	0.00	32.70	7	7,014	0.10%
2018/01/18	5	32.15	5	32.17	32.40	0	7,059	0.00%
2018/01/17	5	32.85	0	0.00	32.65	5	7,034	0.07%
2018/01/16	13	33.47	3	33.87	33.10	10	7,009	0.14%
2018/01/15	13	33.49	6	33.50	33.60	7	6,962	0.10%
2018/01/12	12	34.00	33	34.00	33.80	-21	6,929	-0.30%
2018/01/11	0	0.00	10	32.80	32.70	-10	6,666	-0.15%
2018/01/10	22	32.16	0	0.00	32.00	22	6,592	0.33%
2018/01/09	2	33.00	13	32.87	32.20	-11	6,553	-0.17%
2018/01/08	10	31.85	0	0.00	31.95	10	6,467	0.15%
2018/01/05	2	31.90	2	32.25	32.05	0	6,482	0.00%
2018/01/04	3	32.17	0	0.00	32.05	3	6,452	0.05%
2018/01/03	3	32.57	0	0.00	32.75	3	6,421	0.05%
2018/01/02	0	0.00	1	32.60	32.95	-1	6,383	-0.02%