華夏 (1305)-永豐金-鳳山券商分點個股進出

台股 » 個股 » 華夏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華夏

(1305)

可現股當沖

股價
17.90
漲跌
▲0.10
漲幅
+0.56%
成交量
676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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/08	7	17.84	0	0.00	17.80	7	1,364	0.51%
2024/05/07	1	17.95	0	0.00	17.85	1	1,349	0.07%
2024/05/03	1	18.25	0	0.00	18.15	1	1,326	0.08%
2024/04/29	0	0.00	2	18.10	18.50	-2	1,300	-0.15%
2024/04/25	0	0.00	0.1	18.05	17.90	-0.1	1,261	-0.01%
2024/04/24	2	18.03	0	0.00	18.05	2	1,262	0.16%
2024/04/23	2	18.05	0	0.00	18.05	2	1,274	0.16%
2024/04/22	1	18.10	0	0.00	18.20	1	1,288	0.08%
2024/04/19	2	17.90	0	0.00	17.95	2	1,264	0.16%
2024/04/16	1	18.10	0	0.00	18.20	1	1,225	0.08%
2024/04/15	1	18.80	0	0.00	18.75	1	1,211	0.08%
2024/04/09	3	19.00	0	0.00	19.00	3	1,161	0.26%
2024/04/08	1	18.45	0	0.00	18.55	1	1,133	0.09%
2024/03/29	2	18.25	0	0.00	18.20	2	1,054	0.19%
2024/03/28	1	18.10	0	0.00	18.10	1	1,057	0.09%
2024/03/26	3	18.20	1	18.40	18.15	2	1,079	0.19%
2024/03/25	0	0.00	28	18.14	18.20	-28	1,072	-2.61%
2024/03/22	0	18.30	23	18.23	18.25	-23	1,077	-2.13%
2024/03/21	3	18.45	0	0.00	18.35	3	1,128	0.27%
2024/03/20	5	18.30	0	0.00	18.15	5	1,135	0.44%
2024/03/19	46	18.58	0	0.00	18.45	46	1,113	4.13%
2024/03/18	1	18.35	0	0.00	18.35	1	1,098	0.09%
2024/03/15	4	18.60	2	18.65	18.70	2	1,080	0.19%
2024/03/14	0	0.00	1	19.10	19.05	-1	1,057	-0.09%
2024/03/12	0	0.00	7	19.30	19.35	-7	1,047	-0.67%
2024/03/11	5	19.20	0.1	19.20	19.20	5	1,066	0.46%
2024/03/07	1	19.25	0	0.00	19.25	1	1,088	0.09%
2024/03/05	3	19.80	0	0.00	19.80	3	1,038	0.29%
2024/02/15	0	0.00	1	20.30	20.35	-1	1,102	-0.09%
2024/02/02	1	20.80	0	0.00	20.50	1	1,108	0.09%
2024/01/22	0	0.00	50	20.25	20.20	-50	1,233	-4.05%
2024/01/18	1	20.15	0	0.00	20.15	1	1,241	0.08%
2024/01/17	0.3	20.30	20	20.25	20.25	-19.8	1,247	-1.58%
2024/01/16	1	21.05	0	0.00	20.85	1	1,241	0.08%
2024/01/15	0	0.00	10	21.60	21.40	-10	1,241	-0.81%
2024/01/12	1	21.75	1	21.75	21.65	0	1,274	0.00%
2024/01/09	1	22.00	5	21.90	21.90	-4	1,501	-0.27%
2024/01/08	0	0.00	10	22.34	22.25	-10	1,517	-0.66%
2023/12/28	2	22.40	0	0.00	22.45	2	1,612	0.12%
2023/12/27	2	22.55	0	0.00	22.55	2	1,625	0.12%
2023/12/20	20	23.32	0	0.00	23.35	20	1,686	1.19%
2023/12/19	0	0.00	3	23.05	23.00	-3	1,681	-0.18%
2023/12/18	7	23.64	0	0.00	23.60	7	1,683	0.42%
2023/12/14	0	0.00	1	22.90	22.70	-1	1,686	-0.06%
2023/12/08	1	22.90	0	0.00	23.05	1	1,916	0.05%
2023/12/07	0	0.00	3	22.90	22.70	-3	1,974	-0.15%
2023/12/04	0	0.00	10.3	23.65	23.75	-10.3	2,160	-0.47%
2023/12/01	0	0.00	2	23.45	23.40	-2	2,152	-0.09%
2023/11/28	0	0.00	10	23.55	23.45	-10	2,256	-0.44%
2023/11/27	0	0.00	1	23.70	23.25	-1	2,268	-0.04%
2023/11/24	0	0.00	2	23.40	23.45	-2	2,273	-0.09%
2023/11/23	0	0.00	1	23.20	23.30	-1	2,276	-0.04%
2023/11/22	0	0.00	1	23.30	23.25	-1	2,283	-0.04%
2023/11/21	0	0.00	10	23.45	23.40	-10	2,282	-0.44%
2023/11/16	0	0.00	5	23.70	23.35	-5	2,293	-0.22%
2023/11/15	2	22.90	5	22.90	22.90	-3	2,262	-0.13%
2023/11/08	0	0.00	5	22.43	22.65	-5	2,406	-0.21%
2023/11/07	3	22.45	0	0.00	22.25	3	2,426	0.12%
2023/11/06	2	22.70	0	0.00	22.70	2	2,453	0.08%
2023/11/02	0	0.00	10	21.70	22.25	-10	2,553	-0.39%
2023/11/01	5	21.50	5	21.80	21.50	0	2,613	0.00%
2023/10/31	0	0.00	1	21.65	21.35	-1	2,717	-0.04%
2023/10/30	0	0.00	13	21.62	21.70	-13	2,985	-0.44%
2023/10/20	2	21.70	15	21.55	21.70	-13	3,400	-0.38%
2023/10/19	31	22.25	0	0.00	22.10	31	3,411	0.91%
2023/10/18	5	22.96	11	22.81	23.55	-6	3,345	-0.18%
2023/10/17	14	23.18	0	0.00	23.05	14	3,277	0.43%
2023/10/16	10	23.29	2	23.50	23.50	8	3,300	0.24%
2023/10/12	2	22.95	0	0.00	23.00	2	3,341	0.06%
2023/10/11	7.2	23.00	0	0.00	22.80	7.2	3,340	0.22%
2023/10/04	0.3	23.55	0	0.00	23.40	0.3	3,293	0.01%
2023/10/03	0.1	24.38	0	0.00	23.95	0.1	3,283	0.00%
2023/10/02	11.5	24.44	0	0.00	24.45	11.5	3,272	0.35%
2023/09/19	0	0.00	1	26.20	26.35	-1	3,136	-0.03%
2023/09/18	10	26.00	2	26.10	26.15	8	3,080	0.26%
2023/09/15	0	0.00	1	26.25	26.00	-1	3,057	-0.03%
2023/09/14	1	26.30	1.1	26.20	26.50	-0.1	3,019	0.00%
2023/09/13	4.1	26.40	16	26.43	26.45	-11.9	2,970	-0.40%
2023/09/12	12	25.73	3	25.20	25.60	9	2,858	0.31%
2023/09/11	1	25.70	1	26.75	25.70	0	2,803	0.00%
2023/09/08	0	0.00	36	26.14	26.25	-36	2,718	-1.32%
2023/09/07	15	24.82	0	0.00	24.90	15	2,585	0.58%
2023/09/06	16	24.76	0	0.00	24.75	16	2,575	0.62%
2023/09/04	0	0.00	49	25.23	25.45	-49	2,531	-1.94%
2023/09/01	3	24.25	0	0.00	24.30	3	2,479	0.12%
2023/08/31	5	23.80	0	0.00	24.15	5	2,478	0.20%
2023/08/30	16	23.70	0	0.00	23.85	16	2,469	0.65%
2023/08/29	12	23.05	0	0.00	23.30	12	2,463	0.49%
2023/08/28	19	22.75	0	0.00	22.75	19	2,467	0.77%
2023/08/24	0	0.00	5	23.05	23.05	-5	2,464	-0.20%
2023/08/23	0	0.00	10	22.78	23.05	-10	2,480	-0.40%
2023/08/21	0	0.00	5	23.48	23.50	-5	2,467	-0.20%
2023/08/18	11	23.97	0	0.00	23.80	11	2,462	0.45%
2023/08/16	2	23.90	6	23.80	23.50	-4	2,406	-0.17%
2023/08/15	3	24.67	1	24.85	24.75	2	2,367	0.08%
2023/08/10	0	0.00	4	25.51	25.65	-4	2,277	-0.18%
2023/08/09	2	26.15	2	25.80	25.70	0	2,243	0.00%
2023/08/08	0	0.00	3	26.00	25.65	-3	2,190	-0.14%
2023/08/07	1	25.60	1	25.70	25.80	0	2,127	0.00%
2023/08/04	1	25.45	5	25.04	25.40	-4	2,050	-0.20%
2023/08/02	16	25.79	6	26.53	25.55	10	1,954	0.51%
2023/08/01	5	24.50	1	24.05	24.60	4	1,685	0.24%
2023/07/31	7	24.28	1	23.80	24.30	6	1,636	0.37%
2023/07/28	10	23.60	6	23.53	23.25	4	1,510	0.26%
2023/07/27	5	22.87	5	23.00	22.85	0	1,440	0.00%
2023/07/25	0	0.00	0.8	22.05	22.10	-0.8	1,344	-0.06%
2023/07/24	7	22.10	0	0.00	22.00	7	1,306	0.54%
2023/07/20	3	23.00	2	22.90	22.85	1	1,236	0.08%
2023/07/19	2	22.70	0	0.00	22.85	2	1,201	0.17%
2023/07/18	1	22.50	0	0.00	22.95	1	1,173	0.09%
2023/07/17	3.3	22.24	0	0.00	22.55	3.3	1,139	0.29%
2023/07/07	0	0.00	2	22.65	22.85	-2	1,147	-0.17%
2023/07/05	0.5	23.70	0	0.00	23.55	0.5	1,142	0.04%
2023/06/30	0.2	23.40	0	0.00	23.40	0.2	1,201	0.02%
2023/06/26	1	23.70	0.1	23.80	23.75	0.9	1,224	0.07%
2023/06/19	0	0.00	2	24.35	24.20	-2	1,273	-0.16%
2023/06/16	0	0.00	30	24.30	24.25	-30	1,303	-2.30%
2023/06/15	0	0.00	1	23.95	23.95	-1	1,324	-0.08%
2023/06/13	1	23.90	0	0.00	24.00	1	1,452	0.07%
2023/06/12	1	24.30	0	0.00	24.10	1	1,482	0.07%
2023/06/06	2.1	24.35	1	24.40	24.30	1.1	1,717	0.06%
2023/06/05	2	24.20	0	0.00	24.30	2	1,732	0.12%
2023/05/31	1	23.90	1	23.70	23.60	0	1,881	0.00%
2023/05/30	1	23.90	2	24.00	23.90	-1	1,944	-0.05%
2023/05/29	0.5	23.90	0	0.00	23.85	0.5	1,983	0.03%
2023/05/26	2.5	24.11	0	0.00	24.30	2.5	1,990	0.13%
2023/05/25	0	0.00	6	24.50	24.20	-6	2,005	-0.30%
2023/05/24	4	24.69	0	0.00	24.85	4	2,026	0.20%
2023/05/23	1	24.45	0	0.00	24.60	1	2,030	0.05%
2023/05/09	1	23.80	0	0.00	23.75	1	2,107	0.05%
2023/05/08	1	24.00	0	0.00	23.95	1	2,154	0.05%
2023/05/05	11	24.17	0.3	24.20	24.15	10.7	2,296	0.47%
2023/05/04	0	0.00	1	24.45	24.60	-1	2,351	-0.04%
2023/05/03	5	24.20	0	0.00	24.05	5	2,434	0.21%
2023/04/28	2	25.00	0	0.00	25.05	2	2,520	0.08%
2023/04/21	4	25.10	2	25.15	25.05	2	2,853	0.07%
2023/04/20	4	25.78	1	26.05	25.55	3	3,105	0.10%
2023/04/19	2	26.20	1	26.60	26.15	1	3,129	0.03%
2023/04/17	0	0.00	3	27.30	27.05	-3	3,202	-0.09%
2023/04/12	1	26.90	0	0.00	26.95	1	3,314	0.03%
2023/04/07	0	0.00	3	27.00	27.05	-3	3,535	-0.08%
2023/04/06	2	26.75	1	27.00	26.70	1	3,604	0.03%
2023/03/30	0	0.00	0.3	26.00	26.05	-0.3	4,059	-0.01%
2023/03/27	8	26.02	0	0.00	26.05	8	4,216	0.19%
2023/03/22	2	25.98	0	0.00	26.15	2	4,585	0.04%
2023/03/21	2	26.40	0	0.00	26.30	2	4,736	0.04%
2023/03/20	1	27.10	0	0.00	27.10	1	5,044	0.02%
2023/03/17	2	26.30	5	26.63	26.75	-3	5,337	-0.06%
2023/03/15	1	26.00	0	0.00	25.75	1	5,224	0.02%
2023/03/14	4	25.38	2	25.90	26.20	2	5,205	0.04%
2023/03/10	1	27.00	0	0.00	26.70	1	5,051	0.02%
2023/03/09	5	27.68	0	0.00	27.55	5	5,047	0.10%
2023/03/06	1	28.85	2	28.88	28.20	-1	5,067	-0.02%
2023/03/01	1	27.70	9	27.70	27.70	-8	4,870	-0.16%
2023/02/24	0	0.00	1	28.65	28.55	-1	4,828	-0.02%
2023/02/22	11	28.35	2	28.45	28.45	9	4,803	0.19%
2023/02/21	1	28.05	2	28.20	28.15	-1	4,793	-0.02%
2023/02/14	1	27.65	0	0.00	27.90	1	4,801	0.02%
2023/02/13	2	27.35	0	0.00	27.35	2	4,788	0.04%
2023/02/10	1	26.80	2	26.78	26.70	-1	4,791	-0.02%
2023/02/09	1	27.50	0	0.00	27.20	1	4,769	0.02%
2023/02/07	0	0.00	1	27.85	27.80	-1	4,760	-0.02%
2023/02/06	0	0.00	3	27.47	27.45	-3	4,745	-0.06%
2023/02/03	5	27.65	6	27.33	27.20	-1	4,696	-0.02%
2023/02/02	5	28.42	0	0.00	28.35	5	4,543	0.11%
2023/02/01	0	0.00	5	28.70	29.20	-5	4,474	-0.11%
2023/01/31	5	28.30	0	0.00	28.15	5	4,374	0.11%
2023/01/30	0	0.00	4	29.18	28.70	-4	4,323	-0.09%
2023/01/17	5	28.26	8	28.58	29.10	-3	4,240	-0.07%
2023/01/16	0	0.00	2	27.90	27.90	-2	4,160	-0.05%
2023/01/13	1	28.20	7	28.12	28.05	-6	4,131	-0.15%
2023/01/12	0	0.00	2	28.23	28.40	-2	4,116	-0.05%
2023/01/11	5	28.00	6	28.08	28.30	-1	4,036	-0.02%
2023/01/10	17	27.63	23	27.53	28.00	-6	3,929	-0.15%
2023/01/06	2	26.03	5	26.03	26.50	-3	3,617	-0.08%
2023/01/05	3	25.93	5	26.65	25.80	-2	3,595	-0.06%
2023/01/03	1	26.80	5	27.00	26.70	-4	3,506	-0.11%
2022/12/30	2	26.45	3	26.45	26.40	-1	3,446	-0.03%
2022/12/29	1	26.60	0	0.00	26.80	1	3,383	0.03%
2022/12/28	15	26.68	8	26.91	27.10	7	3,335	0.21%
2022/12/27	0	0.00	14	27.04	26.55	-14	3,238	-0.43%
2022/12/26	19	26.22	0	0.00	26.90	19	3,138	0.61%
2022/12/23	35	26.36	60	26.07	26.50	-25	3,055	-0.82%
2022/12/22	29	25.62	25.3	25.70	26.20	3.7	2,820	0.13%
2022/12/20	7	23.60	18	23.81	23.45	-11	2,635	-0.42%
2022/12/19	21	24.84	5	24.53	24.40	16	2,562	0.62%
2022/12/16	2	25.30	3	25.80	25.25	-1	2,508	-0.04%
2022/12/15	10	25.84	10	25.82	25.80	0	2,413	0.00%
2022/12/14	11	25.20	12	25.17	25.35	-1	2,253	-0.04%
2022/12/13	4	25.53	12	25.73	25.90	-8	2,115	-0.38%
2022/12/12	29	24.78	19	25.11	25.60	10	1,944	0.51%
2022/12/09	7	24.28	33.1	24.15	24.35	-26.1	1,596	-1.63%
2022/12/07	2	21.50	0	0.00	21.50	2	1,260	0.16%
2022/12/06	1	21.75	0	0.00	21.70	1	1,258	0.08%
2022/12/02	1	22.35	1	22.25	22.30	0	1,245	0.00%
2022/12/01	2	22.23	28	22.26	22.10	-26	1,228	-2.12%
2022/11/30	29	22.76	9	22.53	22.35	20	1,197	1.67%
2022/11/29	1	21.55	0	0.00	21.55	1	1,118	0.09%
2022/11/28	0	0.00	5	21.52	21.60	-5	1,131	-0.44%
2022/11/22	0	0.00	0.5	20.50	20.60	-0.5	1,122	-0.04%
2022/11/18	1	20.60	0	0.00	20.70	1	1,133	0.09%
2022/11/17	3	20.70	0	0.00	21.15	3	1,134	0.26%
2022/11/16	1	20.40	0	0.00	20.30	1	1,118	0.09%
2022/11/10	0	0.00	5	20.25	20.25	-5	1,075	-0.46%
2022/11/07	0	0.00	2	20.00	20.05	-2	1,075	-0.19%
2022/11/04	7	19.41	0	0.00	19.60	7	1,066	0.66%
2022/11/03	3	19.47	0	0.00	19.40	3	1,089	0.28%
2022/10/25	1	19.50	1	19.40	19.30	0	1,244	0.00%
2022/10/18	0	0.00	5	19.77	19.95	-5	1,365	-0.37%
2022/10/06	1	20.70	0	0.00	20.65	1	1,393	0.07%
2022/09/29	2	19.70	2	20.50	20.20	0	1,538	0.00%
2022/09/28	1	20.00	0	0.00	19.50	1	1,517	0.07%
2022/09/26	1	21.00	0	0.00	20.65	1	1,471	0.07%
2022/09/23	2	21.80	0	0.00	21.75	2	1,465	0.14%
2022/09/22	3	21.80	0	0.00	21.80	3	1,466	0.20%
2022/09/21	1	22.30	0	0.00	22.20	1	1,456	0.07%
2022/09/19	3	22.55	0	0.00	22.40	3	1,458	0.21%
2022/09/14	2	23.00	0	0.00	23.00	2	1,469	0.14%
2022/09/13	0	0.00	5	23.61	23.45	-5	1,464	-0.34%
2022/09/12	0	0.00	3	23.50	23.45	-3	1,465	-0.20%
2022/09/05	0	0.00	1	23.00	23.20	-1	1,461	-0.07%
2022/09/02	1	22.85	0	0.00	22.85	1	1,457	0.07%
2022/08/31	1	23.65	0	0.00	23.65	1	1,440	0.07%
2022/08/30	3	23.43	0	0.00	23.45	3	1,454	0.21%
2022/08/25	1	24.50	5	24.55	24.30	-4	1,440	-0.28%
2022/08/24	0	0.00	57	24.23	24.50	-57	1,441	-3.95%
2022/08/23	2	23.80	0	0.00	23.80	2	1,427	0.14%
2022/08/17	1	24.50	0	0.00	24.10	1	1,427	0.07%
2022/08/16	5	24.20	0	0.00	24.00	5	1,417	0.35%
2022/08/15	5	23.95	1	24.20	24.15	4	1,422	0.28%
2022/08/12	0	0.00	5	24.15	23.95	-5	1,419	-0.35%
2022/08/11	1	23.60	0	0.00	23.65	1	1,412	0.07%
2022/08/10	5	23.35	0	0.00	23.15	5	1,414	0.35%
2022/08/09	5	23.00	7	22.99	23.00	-2	1,400	-0.14%
2022/08/08	7	22.08	0	0.00	22.55	7	1,397	0.50%
2022/08/04	2	22.70	5	22.50	22.75	-3	1,417	-0.21%
2022/08/03	1	25.00	10	24.95	24.80	-9	1,338	-0.67%
2022/08/02	2	25.15	0	0.00	25.10	2	1,370	0.15%
2022/07/29	1	25.05	0	0.00	25.15	1	1,416	0.07%
2022/07/28	2	25.18	1	25.10	25.05	1	1,412	0.07%
2022/07/27	0	0.00	10	28.00	27.85	-10	1,352	-0.74%
2022/07/26	11	28.45	0	0.00	28.40	11	1,290	0.85%
2022/07/19	1	28.20	0	0.00	28.20	1	1,288	0.08%
2022/07/13	1	26.85	0	0.00	27.00	1	1,284	0.08%
2022/07/12	2	26.60	0	0.00	25.85	2	1,265	0.16%
2022/07/08	5	28.50	0	0.00	27.85	5	1,235	0.40%
2022/07/06	1	28.85	0	0.00	28.50	1	1,206	0.08%
2022/07/05	1	30.00	1	30.30	30.05	0	1,244	0.00%
2022/06/29	0	0.00	0.2	31.50	31.75	-0.2	1,317	-0.02%
2022/06/21	1	30.65	5	30.55	31.00	-4	1,587	-0.25%
2022/06/15	1	32.30	0	0.00	32.20	1	1,727	0.06%
2022/06/08	0	0.00	6	32.81	32.85	-6	1,848	-0.32%
2022/06/02	0	0.00	0.1	31.65	31.85	-0.1	1,960	-0.01%
2022/05/23	0	0.00	1	30.90	30.85	-1	2,651	-0.04%
2022/05/16	1	29.60	0	0.00	29.65	1	2,916	0.03%
2022/05/11	1	30.60	12	30.40	30.05	-11	3,340	-0.33%
2022/05/09	2	31.93	0	0.00	31.60	2	3,378	0.06%
2022/04/29	0	0.00	4	33.20	33.25	-4	3,440	-0.12%
2022/04/28	0	0.00	1	32.95	32.95	-1	3,471	-0.03%
2022/04/27	2	32.95	0	0.00	32.55	2	3,479	0.06%
2022/04/26	1	33.30	0	0.00	33.30	1	3,528	0.03%
2022/04/18	0	0.00	1	33.20	33.15	-1	3,647	-0.03%
2022/04/15	4	33.48	0	0.00	33.50	4	3,724	0.11%
2022/04/14	1	33.80	0	0.00	33.95	1	3,927	0.03%
2022/04/12	1	33.45	0	0.00	33.25	1	3,998	0.03%
2022/04/11	0	0.00	2	33.60	33.60	-2	4,014	-0.05%
2022/04/08	4	34.25	0	0.00	34.40	4	4,003	0.10%
2022/03/31	3	35.05	0.1	35.30	35.00	2.9	4,005	0.07%
2022/03/30	0	0.00	1	35.40	35.35	-1	4,031	-0.02%
2022/03/29	1	35.20	0	0.00	35.30	1	4,053	0.02%
2022/03/25	1	35.90	0.2	36.14	35.95	0.8	4,160	0.02%
2022/03/24	0	0.00	5	35.85	35.90	-5	4,090	-0.12%
2022/03/23	5	35.55	0.1	35.50	35.55	5	4,031	0.12%
2022/03/22	1	34.85	2	34.95	34.95	-1	3,982	-0.03%
2022/03/21	2	35.05	1	35.15	35.15	1	4,003	0.02%
2022/03/18	2	34.65	0	0.00	34.70	2	4,014	0.05%
2022/03/16	2	33.78	0	0.00	33.70	2	4,092	0.05%
2022/03/15	1	33.85	0	0.00	33.80	1	4,108	0.02%
2022/03/14	2	34.20	0	0.00	34.15	2	4,155	0.05%
2022/03/11	1	34.40	0	0.00	34.20	1	4,189	0.02%
2022/03/10	2	34.35	0	0.00	34.30	2	4,201	0.05%
2022/03/09	2	34.00	1	34.05	34.00	1	4,225	0.02%
2022/03/08	2	34.20	3	34.15	33.70	-1	4,261	-0.02%
2022/03/07	6	35.07	27	35.11	34.60	-21	4,226	-0.50%
2022/03/04	11	35.60	0	0.00	35.60	11	4,253	0.26%
2022/03/03	2	36.20	2.1	36.15	36.25	-0.1	4,266	0.00%
2022/03/01	2	35.10	0	0.00	35.60	2	4,205	0.05%
2022/02/23	0.1	35.25	0	0.00	35.05	0.1	4,351	0.00%
2022/02/22	0	0.00	0	35.80	34.90	0	4,492	0.00%
2022/02/21	3	35.55	2	35.70	35.50	1	4,532	0.02%
2022/02/18	1	35.50	6	35.21	35.15	-5	4,592	-0.11%
2022/02/17	5	35.30	0	0.00	35.25	5	4,631	0.11%
2022/02/16	0	0.00	7	35.20	35.35	-7	4,720	-0.15%
2022/02/15	11	35.40	1	35.60	35.25	10	4,848	0.21%
2022/02/14	9	35.98	26	35.93	35.55	-17	4,982	-0.34%
2022/02/11	6	35.38	3	35.50	35.65	3	5,007	0.06%
2022/02/10	11	35.10	0	0.00	35.10	11	4,961	0.22%
2022/02/08	0	0.00	1	34.60	34.55	-1	5,261	-0.02%
2022/02/07	0	0.00	4	34.30	34.30	-4	5,345	-0.07%
2022/01/26	1	33.05	0	0.00	32.95	1	5,463	0.02%
2022/01/25	1	33.05	2	33.05	33.00	-1	5,690	-0.02%
2022/01/24	1	33.35	0	0.00	33.35	1	5,776	0.02%
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%
2022/01/11	0	0.00	1	33.40	33.55	-1	7,192	-0.01%
2022/01/10	1	34.00	0	0.00	33.80	1	7,561	0.01%
2022/01/07	2	35.43	3	36.15	34.75	-1	7,773	-0.01%
2022/01/06	0	0.00	2	34.95	35.00	-2	8,183	-0.02%
2022/01/05	8	34.85	1	34.90	34.80	7	8,511	0.08%
2022/01/04	0	0.00	1	35.00	34.90	-1	9,196	-0.01%
2022/01/03	0	34.90	6	35.00	35.05	-6	9,664	-0.06%
2021/12/30	1	34.65	2	35.00	34.70	-1	10,188	-0.01%
2021/12/24	2	35.08	3	34.83	34.60	-1	12,609	-0.01%
2021/12/23	2	34.70	0	0.00	34.60	2	13,998	0.01%
2021/12/22	3	34.77	4	34.74	34.65	-1	16,436	-0.01%
2021/12/21	0	0.00	7	34.01	34.10	-7	17,341	-0.04%
2021/12/20	5	33.47	3	33.60	33.55	2	18,710	0.01%
2021/12/16	10	33.40	0	0.00	33.30	10	19,482	0.05%
2021/12/15	3	33.35	0	0.00	33.35	3	19,611	0.02%
2021/12/14	1	33.70	0	0.00	33.50	1	19,983	0.01%
2021/12/13	5	33.80	0	0.00	33.80	5	20,189	0.02%
2021/12/10	0	0.00	4	34.30	34.30	-4	20,181	-0.02%
2021/12/09	0	0.00	6	34.65	34.60	-6	20,175	-0.03%
2021/12/08	2	35.13	7	35.04	34.90	-5	20,189	-0.02%
2021/12/07	3	34.97	1	35.10	35.10	2	20,142	0.01%
2021/12/03	0	0.00	1	34.50	34.30	-1	20,129	0.00%
2021/12/02	5	33.75	1	33.75	33.75	4	20,109	0.02%
2021/12/01	0	0.00	8	34.19	34.20	-8	20,143	-0.04%
2021/11/30	2	33.93	1	34.05	33.90	1	20,191	0.00%
2021/11/29	15	33.95	2	33.95	34.15	13	20,235	0.06%
2021/11/26	4	35.35	14	35.59	35.15	-10	20,251	-0.05%
2021/11/25	7	35.74	0	0.00	35.75	7	20,268	0.03%
2021/11/24	4	35.54	3	35.58	35.90	1	20,156	0.00%
2021/11/23	4	35.19	0	0.00	34.85	4	20,057	0.02%
2021/11/22	10	34.85	0	0.00	34.85	10	20,073	0.05%
2021/11/19	28	35.24	2	35.40	35.00	26	20,029	0.13%
2021/11/18	4	34.81	0	0.00	35.05	4	19,973	0.02%
2021/11/17	12	35.14	0	0.00	35.00	12	19,924	0.06%
2021/11/16	0	0.00	3.1	35.45	35.35	-3.1	19,846	-0.02%
2021/11/15	2	35.53	0	0.00	35.50	2	19,865	0.01%
2021/11/12	23	35.97	16	36.32	35.90	7	19,827	0.04%
2021/11/11	16	35.93	0	0.00	35.75	16	19,643	0.08%
2021/11/10	15	36.90	5	36.41	36.15	10	19,500	0.05%
2021/11/09	31	36.40	0	0.00	36.50	31	19,246	0.16%
2021/11/08	30	36.93	1	36.60	36.30	29	19,157	0.15%
2021/11/05	5	36.90	3.6	36.54	36.90	1.5	18,943	0.01%
2021/11/04	13	36.45	5	36.53	36.50	8	18,908	0.04%
2021/11/03	16	36.63	14	36.55	36.50	2	18,843	0.01%
2021/11/02	7	36.47	0	0.00	36.30	7	18,774	0.04%
2021/11/01	0	0.00	1	37.50	37.25	-1	18,807	-0.01%
2021/10/29	0	0.00	2	37.10	37.15	-2	18,740	-0.01%
2021/10/28	1	36.50	1	36.70	36.75	0	18,731	0.00%
2021/10/27	1	37.45	12	37.29	37.40	-11.1	18,723	-0.06%
2021/10/26	17	37.16	0	0.00	37.10	17	18,806	0.09%
2021/10/22	12	37.96	4	38.60	37.45	8	18,631	0.04%
2021/10/21	1.7	38.73	1	38.90	39.35	0.7	18,376	0.00%
2021/10/20	6	39.03	4	38.71	38.85	2	18,247	0.01%
2021/10/19	4	40.04	2	40.08	40.05	2	18,122	0.01%
2021/10/18	23	40.15	4	40.90	39.90	19	17,952	0.11%
2021/10/15	58	39.50	57	39.37	39.35	1	17,673	0.01%
2021/10/14	44	38.95	65	39.18	39.50	-21	17,490	-0.12%
2021/10/13	4	42.98	2.3	42.71	41.40	1.8	16,976	0.01%
2021/10/12	56	45.18	57	42.84	42.45	-1	16,720	-0.01%
2021/10/08	22	43.69	6	43.93	43.20	16	16,080	0.10%
2021/10/07	29.8	43.84	35	43.62	44.50	-5.2	15,724	-0.03%
2021/10/06	50	44.55	27	45.33	43.95	23	15,314	0.15%
2021/10/05	31	44.61	31	43.74	45.10	0	14,841	0.00%
2021/10/04	19	45.03	32	44.37	43.20	-13	14,349	-0.09%
2021/10/01	28	44.66	31.2	44.76	44.45	-3.2	13,867	-0.02%
2021/09/30	91	45.73	93.3	46.04	46.30	-2.2	13,336	-0.02%
2021/09/29	29	46.09	74	46.35	46.15	-45	12,071	-0.37%
2021/09/28	23	43.45	34	43.15	43.95	-11	9,851	-0.11%
2021/09/27	27	42.71	47	42.25	43.10	-20	10,849	-0.18%
2021/09/24	5	38.95	8	39.06	39.30	-3	10,371	-0.03%
2021/09/23	14	37.66	34	38.24	38.50	-20	10,127	-0.20%
2021/09/22	0	0.00	1	35.90	36.30	-1	9,916	-0.01%
2021/09/17	6	35.86	2	36.05	36.10	4	9,856	0.04%
2021/09/16	6	35.65	1	35.35	35.50	5	9,546	0.05%
2021/09/07	1	35.30	0	0.00	35.30	1	9,788	0.01%
2021/09/06	0	0.00	3	35.47	34.95	-3	9,829	-0.03%
2021/09/03	2	36.15	0	0.00	35.85	2	9,820	0.02%
2021/09/02	20	35.20	1	35.50	35.10	19	9,893	0.19%
2021/08/31	1	39.45	0	0.00	39.50	1	9,833	0.01%
2021/08/30	2	39.50	0	0.00	39.30	2	9,958	0.02%
2021/08/27	0	0.00	12	39.26	39.20	-12	10,221	-0.12%
2021/08/26	10	38.60	1	38.95	39.10	9	10,416	0.09%
2021/08/19	2	36.78	0	0.00	36.55	2	11,668	0.02%
2021/08/18	1	35.95	0	0.00	36.30	1	12,004	0.01%
2021/08/17	0	0.00	20	36.42	35.80	-20	12,333	-0.16%
2021/08/16	1	36.10	6	36.35	36.40	-5	12,405	-0.04%
2021/08/13	1	37.50	0	0.00	37.05	1	12,531	0.01%
2021/08/11	2	37.63	0	0.00	37.60	2	12,735	0.02%
2021/08/10	0	0.00	4	38.20	38.40	-4	12,857	-0.03%
2021/08/09	1	38.30	0	0.00	38.10	1	12,979	0.01%
2021/08/06	1	38.20	0	0.00	38.65	1	13,103	0.01%
2021/08/05	22	38.48	51	38.46	38.35	-29	13,204	-0.22%
2021/08/04	1	39.85	0	0.00	39.90	1	13,244	0.01%
2021/08/03	26	39.87	2	39.85	39.85	24	13,479	0.18%
2021/08/02	13	39.93	22	40.17	40.55	-9	13,761	-0.07%
2021/07/30	11	39.58	16	39.82	39.70	-5	14,299	-0.03%
2021/07/28	0	0.00	10	38.80	38.80	-10	14,616	-0.07%
2021/07/26	0	0.00	7	39.04	39.00	-7	15,191	-0.05%
2021/07/23	8	38.97	15	38.85	39.10	-7	15,448	-0.05%
2021/07/22	0	0.00	2	37.90	37.90	-2	15,475	-0.01%
2021/07/21	10	37.55	1	37.65	37.65	9	15,590	0.06%
2021/07/20	5	38.30	0	0.00	38.40	5	15,616	0.03%
2021/07/19	0	0.00	11	39.14	39.25	-11	15,751	-0.07%
2021/07/15	0	0.00	11	38.20	38.80	-11	16,387	-0.07%
2021/07/14	1	36.80	2	37.50	37.70	-1	16,735	-0.01%
2021/07/13	26	37.75	10	37.56	37.35	16	17,169	0.09%
2021/07/09	2	38.60	6	38.56	38.70	-4	18,127	-0.02%
2021/07/08	7	38.71	4	38.74	38.85	3	18,268	0.02%
2021/07/07	13	38.61	27	38.21	38.15	-14	18,376	-0.08%
2021/07/06	0	0.00	3	38.82	39.20	-3	18,553	-0.02%
2021/07/05	6	39.23	7	39.73	39.20	-1	18,734	-0.01%
2021/07/02	159	42.25	85	41.55	39.05	74	18,592	0.40%	大買/
2021/07/01	37	40.10	43	41.05	41.60	-6	16,770	-0.04%
2021/06/30	23	37.71	6	37.51	37.85	17	16,020	0.11%
2021/06/29	27	37.14	1	37.55	37.00	26	16,016	0.16%
2021/06/28	5	36.55	12	36.98	37.20	-7	16,233	-0.04%
2021/06/25	5	36.60	3	36.60	36.50	2	16,401	0.01%
2021/06/24	2	36.28	8	36.82	36.90	-6	16,599	-0.04%
2021/06/23	4	36.25	5	36.57	36.25	-1	16,759	-0.01%
2021/06/22	5	36.50	3	36.28	36.15	2	16,898	0.01%
2021/06/21	7	35.43	0	0.00	35.20	7	17,031	0.04%
2021/06/18	2	36.33	0	0.00	36.20	2	17,123	0.01%
2021/06/17	10	36.50	1	36.65	36.80	9	17,349	0.05%
2021/06/16	5	37.01	7.5	37.07	36.50	-2.5	17,461	-0.01%
2021/06/15	0	0.00	3	35.98	36.45	-3	17,428	-0.02%
2021/06/11	5	36.16	1	36.30	36.15	4	17,474	0.02%
2021/06/10	5	35.62	1	36.50	36.45	4	17,662	0.02%
2021/06/09	5	36.85	0.1	37.15	36.50	4.9	17,718	0.03%
2021/06/08	2	37.03	3	37.38	37.05	-1	17,866	-0.01%
2021/06/07	7	37.18	20	37.14	37.20	-13	18,242	-0.07%
2021/06/04	7	37.60	11	37.47	37.45	-4	18,638	-0.02%
2021/06/03	4	37.01	7	37.12	37.10	-3	19,392	-0.02%
2021/06/02	28.1	37.12	27	37.25	36.60	1.1	20,601	0.01%
2021/06/01	7	35.34	0	35.45	35.90	7	20,663	0.03%
2021/05/31	6	36.01	9	35.85	35.60	-3	21,267	-0.01%
2021/05/28	0	0.00	25	34.98	34.85	-25	21,037	-0.12%
2021/05/27	2	34.13	25	33.65	34.20	-23	21,094	-0.11%
2021/05/26	37	34.70	18	33.93	34.05	19	21,248	0.09%
2021/05/25	11	34.70	3	34.87	35.50	8	21,140	0.04%
2021/05/24	23	32.39	0	0.00	32.30	23	21,628	0.11%
2021/05/21	3	32.35	1	31.30	32.25	2	22,278	0.01%
2021/05/20	2	30.93	0	0.00	30.85	2	22,314	0.01%
2021/05/18	1	30.50	3	30.90	31.65	-2	22,487	-0.01%
2021/05/17	2	30.10	1	30.20	29.00	1	22,431	0.00%
2021/05/14	7	31.89	7	32.11	31.80	0	22,296	0.00%
2021/05/13	0	0.00	1	31.60	31.65	-1	22,147	0.00%
2021/05/12	11	32.52	12	31.70	32.20	-1	22,025	0.00%
2021/05/11	12	35.50	0	0.00	35.00	12	21,745	0.06%
2021/05/10	4	36.73	2.2	36.17	36.90	1.8	21,516	0.01%
2021/05/07	25	36.79	2	35.95	36.55	23	21,201	0.11%
2021/05/06	15	39.57	7	41.27	39.75	8	20,640	0.04%
2021/05/05	0	0.00	6	40.46	39.85	-6	20,309	-0.03%
2021/05/04	10	39.35	3	41.32	39.05	7	20,186	0.03%
2021/05/03	7	44.18	2	44.60	43.15	5	19,931	0.03%
2021/04/29	1	44.00	36	43.89	43.75	-35	19,648	-0.18%
2021/04/28	1	41.70	11	41.70	42.20	-10	19,415	-0.05%
2021/04/27	13	42.80	0	0.00	42.40	13	19,387	0.07%
2021/04/26	8	42.63	1	42.95	42.90	7	19,333	0.04%
2021/04/23	3	42.50	2	42.00	42.15	1	19,330	0.01%
2021/04/22	9	44.26	8	45.23	43.90	1	19,196	0.01%
2021/04/21	14	43.79	1	44.00	43.85	13	18,650	0.07%
2021/04/20	41.3	43.71	6.7	43.79	43.50	34.6	18,536	0.19%
2021/04/19	15	44.92	11	44.42	45.40	4	18,243	0.02%
2021/04/16	12	41.45	12	41.43	41.85	0	17,802	0.00%
2021/04/15	44	39.74	67	39.74	39.70	-23	17,843	-0.13%
2021/04/14	0	0.00	21.2	37.71	37.75	-21.2	17,911	-0.12%
2021/04/13	9	38.46	5	38.15	38.20	4	17,898	0.02%
2021/04/12	20	38.81	8	38.83	38.80	12	17,800	0.07%
2021/04/09	4	37.20	27	37.67	37.60	-23	17,620	-0.13%
2021/04/08	18	36.49	11	36.43	36.70	7	17,569	0.04%
2021/04/07	10	36.55	0	0.00	36.60	10	17,749	0.06%
2021/04/06	1	37.15	3.5	36.92	37.05	-2.5	17,717	-0.01%
2021/04/01	4	36.74	0	0.00	36.70	4	17,629	0.02%
2021/03/31	8	36.33	3	36.45	37.30	5	17,516	0.03%
2021/03/30	13.7	35.79	11	36.06	36.20	2.7	17,267	0.02%
2021/03/29	7	35.76	7	35.59	35.15	0	17,241	0.00%
2021/03/26	2	34.83	8	34.89	34.75	-6	17,774	-0.03%
2021/03/25	4	34.55	5	34.75	34.20	-1	17,695	-0.01%
2021/03/24	2	34.48	9.1	34.28	34.60	-7.1	17,537	-0.04%
2021/03/23	2	33.85	26	34.35	33.85	-24	17,399	-0.14%
2021/03/22	22	33.51	81	33.60	33.80	-59	17,312	-0.34%
2021/03/19	36	33.18	6	33.26	33.20	30	17,702	0.17%
2021/03/18	20	33.05	2	33.25	33.50	18	17,826	0.10%
2021/03/17	34	32.79	25	32.96	32.85	9	17,767	0.05%
2021/03/16	14	32.88	2	32.90	33.05	12	17,849	0.07%
2021/03/15	4	33.39	1	33.40	33.40	3	17,647	0.02%
2021/03/12	4	32.91	10	33.01	33.40	-6	17,469	-0.03%
2021/03/11	28	33.14	20.3	33.17	33.05	7.7	17,334	0.04%
2021/03/10	69	33.14	35	33.21	33.55	34	17,100	0.20%
2021/03/09	11	32.72	14	32.36	32.75	-3	16,543	-0.02%
2021/03/08	49	32.47	31.4	32.81	33.20	17.6	15,618	0.11%
2021/03/05	37	30.62	27	30.91	30.30	10	14,299	0.07%
2021/03/04	567	31.33	580	30.73	30.80	-13	13,634	-0.10%	大買/大賣/
2021/03/03	3	28.80	0	0.00	28.90	3	12,912	0.02%
2021/03/02	5	28.75	26	29.46	28.50	-21	12,833	-0.16%
2021/02/26	0	0.00	4	29.49	29.55	-4	12,619	-0.03%
2021/02/25	1	28.30	19	28.86	29.05	-18	12,458	-0.14%
2021/02/24	58	29.91	15	29.57	28.20	43	12,239	0.35%
2021/02/23	16	29.08	42	28.81	29.85	-26	11,405	-0.23%
2021/02/22	4	26.70	9.1	27.16	27.15	-5.1	10,711	-0.05%
2021/02/19	11	26.75	5	26.97	26.70	6	10,613	0.06%
2021/02/18	11	25.92	10	25.96	26.00	1	10,517	0.01%
2021/02/17	0	0.00	3	25.05	25.00	-3	10,474	-0.03%
2021/02/03	0	0.00	2	24.00	23.90	-2	11,083	-0.02%
2021/02/01	0	0.00	4	23.15	23.40	-4	11,368	-0.04%
2021/01/29	4	23.00	0	0.00	23.00	4	11,407	0.04%
2021/01/28	7	22.82	7	22.81	23.00	0	11,437	0.00%
2021/01/27	4	23.53	0	0.00	23.60	4	11,431	0.03%
2021/01/26	3	23.50	0	0.00	23.50	3	11,527	0.03%
2021/01/25	0	0.00	2	24.10	24.05	-2	11,560	-0.02%
2021/01/22	2	23.40	0	0.00	23.80	2	11,647	0.02%
2021/01/21	2	23.30	7	24.00	23.35	-5	11,665	-0.04%
2021/01/20	8	23.88	14	24.05	23.75	-6	11,720	-0.05%
2021/01/19	8	25.14	2	25.08	24.75	6	11,856	0.05%
2021/01/18	2	24.10	0	0.00	24.60	2	11,897	0.02%
2021/01/15	4	25.65	10	26.07	25.55	-6	11,857	-0.05%
2021/01/13	7	26.71	12	27.04	26.70	-5	11,852	-0.04%
2021/01/12	2	26.83	2	26.83	26.80	0	11,835	0.00%
2021/01/11	0	0.00	0.3	27.35	27.45	-0.3	11,797	0.00%
2021/01/08	5	27.46	3	28.62	27.60	2	12,139	0.02%
2021/01/07	6	27.45	32.1	27.55	27.80	-26.1	11,721	-0.22%
2021/01/06	0	0.00	10	25.47	25.30	-10	11,316	-0.09%
2021/01/04	6	25.77	0	0.00	25.75	6	11,234	0.05%
2020/12/31	3	25.42	24	25.49	25.45	-21	11,063	-0.19%
2020/12/30	2	24.60	4	25.60	24.70	-2	10,787	-0.02%
2020/12/28	1	24.75	0	0.00	24.70	1	10,456	0.01%
2020/12/25	0	0.00	2	24.50	24.50	-2	10,374	-0.02%
2020/12/24	0	0.00	4	24.26	24.45	-4	10,343	-0.04%
2020/12/23	4	24.10	8	24.36	24.15	-4	10,293	-0.04%
2020/12/22	39	24.87	10	25.23	23.90	29	10,240	0.28%
2020/12/18	9	22.90	0	0.00	22.90	9	9,782	0.09%
2020/12/16	0	0.00	1	23.55	23.65	-1	10,263	-0.01%
2020/12/15	25	24.42	1	23.50	23.35	24	10,737	0.22%
2020/12/14	9	24.74	22.4	24.88	25.00	-13.4	10,800	-0.12%
2020/12/11	1	23.65	1.1	23.97	23.70	-0.1	10,830	0.00%
2020/12/10	2	23.53	0	0.00	23.55	2	11,161	0.02%
2020/12/09	0	0.00	22	23.25	23.00	-22	11,227	-0.20%
2020/12/07	4	23.55	0	0.00	23.20	4	12,792	0.03%
2020/12/04	11	23.10	35	23.47	23.60	-24	12,743	-0.19%
2020/12/03	0.5	22.57	0	0.00	22.65	0.5	12,647	0.00%
2020/12/02	7	22.60	0	0.00	22.55	7	12,928	0.05%
2020/12/01	0	0.00	0.2	23.20	23.15	-0.2	12,826	0.00%
2020/11/30	1	23.45	5	23.50	23.80	-4	12,732	-0.03%
2020/11/27	0	0.00	32	23.44	23.25	-32	12,649	-0.25%
2020/11/26	0	0.00	3.4	23.14	23.15	-3.4	12,650	-0.03%
2020/11/25	0	0.00	4	22.95	23.00	-4	12,613	-0.03%
2020/11/24	3	23.00	0	0.00	22.80	3	12,566	0.02%
2020/11/20	1	22.85	1	22.70	22.80	0	12,438	0.00%
2020/11/18	1	22.85	0	0.00	22.85	1	12,469	0.01%
2020/11/16	1	22.45	11	22.36	22.80	-10	12,582	-0.08%
2020/11/13	5	23.30	0.2	23.05	23.10	4.8	12,481	0.04%
2020/11/12	7	23.46	2	23.15	23.45	5	12,626	0.04%
2020/11/11	7	23.84	18	24.08	23.95	-11	12,531	-0.09%
2020/11/10	3	22.90	8	23.16	23.20	-5	12,053	-0.04%
2020/11/09	3	22.75	6.5	22.77	22.95	-3.5	11,838	-0.03%
2020/11/06	1	21.90	0.5	22.15	22.25	0.5	11,664	0.00%
2020/11/05	3	22.08	7	22.31	22.20	-4	11,580	-0.03%
2020/11/04	2	22.45	5	22.41	22.45	-3	11,504	-0.03%
2020/11/03	2	22.53	11	22.56	22.40	-9	11,397	-0.08%
2020/11/02	0	0.00	67	22.36	22.20	-67	11,280	-0.59%
2020/10/30	16	22.05	5	22.41	21.85	11	11,172	0.10%
2020/10/29	1	21.65	6	22.43	22.50	-5	11,001	-0.05%
2020/10/28	13	22.44	19	22.11	22.15	-6	10,884	-0.06%
2020/10/27	2.1	22.43	24.5	22.39	22.10	-22.4	10,722	-0.21%
2020/10/26	7	22.06	14	22.23	21.80	-7	10,449	-0.07%
2020/10/23	0	0.00	12	21.75	21.65	-12	10,299	-0.12%
2020/10/22	5	21.40	0	0.00	21.25	5	10,209	0.05%
2020/10/21	1	21.10	0	0.00	21.45	1	10,110	0.01%
2020/10/20	2	21.30	2	21.15	21.15	0	10,058	0.00%
2020/10/19	3	21.60	3	21.53	21.60	0	10,002	0.00%
2020/10/16	18	22.16	48.8	21.89	21.50	-30.8	9,939	-0.31%
2020/10/15	3	21.68	26	21.78	21.90	-23	9,479	-0.24%
2020/10/14	5	21.31	29	21.01	21.70	-24	9,276	-0.26%
2020/10/13	19	20.98	18	20.77	20.55	1	8,991	0.01%
2020/10/12	1	20.35	10	20.21	20.35	-9	8,798	-0.10%
2020/10/07	0	0.00	4	20.03	20.00	-4	8,717	-0.05%
2020/10/06	12	19.84	7	20.04	20.05	5	8,698	0.06%
2020/10/05	0	0.00	3	19.75	19.75	-3	8,660	-0.03%
2020/09/29	5	19.56	0	0.00	19.40	5	8,600	0.06%
2020/09/28	0	0.00	1	19.35	19.65	-1	8,546	-0.01%
2020/09/25	9	18.84	10	19.25	18.90	-1	8,516	-0.01%
2020/09/24	42	19.80	13	19.44	19.25	29	8,326	0.35%
2020/09/23	10	20.61	30	20.80	20.80	-20	8,001	-0.25%
2020/09/22	21	20.61	0	0.00	21.45	21	7,815	0.27%
2020/09/21	5	22.16	7	21.83	21.70	-2	7,557	-0.03%
2020/09/18	21	21.96	22	22.19	21.90	-1	7,176	-0.01%
2020/09/17	36	22.05	32.3	21.70	22.45	3.8	6,583	0.06%
2020/09/16	36	20.86	42	20.80	20.80	-6	5,838	-0.10%
2020/09/15	66.9	21.22	10	20.39	22.00	56.9	5,536	1.03%
2020/09/14	28	20.40	34	20.66	20.55	-6	5,082	-0.12%
2020/09/11	133	21.46	77	22.75	21.00	56	4,814	1.16%	大買/
2020/09/10	40	21.47	218	21.10	21.50	-178	3,904	-4.56%	大賣/鉅額交易
2020/09/09	52.8	19.11	50	19.44	19.55	2.8	3,151	0.09%
2020/09/08	92	19.92	0	0.00	19.65	92	3,089	2.98%
2020/09/07	58	20.21	205.5	20.06	20.20	-147.5	2,992	-4.93%	大賣/鉅額交易
2020/09/04	12	18.95	2	19.05	19.00	10	2,709	0.37%
2020/09/03	5	19.12	6	19.27	19.35	-1	2,709	-0.04%
2020/09/02	0	0.00	2	18.80	18.95	-2	2,691	-0.07%
2020/09/01	18	18.66	0	0.00	18.65	18	2,688	0.67%
2020/08/31	24	19.22	1	19.20	19.10	23	2,708	0.85%
2020/08/28	0	0.00	1	19.35	19.25	-1	2,748	-0.04%
2020/08/27	32	19.46	1	19.30	19.25	31	2,786	1.11%
2020/08/26	5	19.70	1	19.75	19.70	4	2,759	0.14%
2020/08/25	15	19.83	14	19.85	19.80	1	2,766	0.04%
2020/08/24	0	0.00	1	19.80	19.95	-1	2,729	-0.04%
2020/08/21	11	19.70	17	19.89	19.70	-6	2,677	-0.22%
2020/08/20	23	19.37	8	19.76	19.30	15	2,571	0.58%
2020/08/19	3	19.40	24	19.63	19.40	-21	2,435	-0.86%
2020/08/18	10	19.60	14	19.56	19.45	-4	2,370	-0.17%
2020/08/17	1	18.25	45	18.46	18.80	-44	2,200	-2.00%
2020/08/14	3	18.02	22	18.10	18.10	-19	2,122	-0.90%
2020/08/11	0	0.00	20	18.00	17.95	-20	2,534	-0.79%
2020/08/10	0	0.00	1	17.90	18.10	-1	2,577	-0.04%
2020/08/05	0	0.00	2	17.35	17.40	-2	2,620	-0.08%
2020/07/29	0	0.00	16	17.23	17.20	-16	2,960	-0.54%
2020/07/28	1	16.90	3	17.22	16.75	-2	3,003	-0.07%
2020/07/24	61	17.80	0	0.00	17.75	61	3,109	1.96%
2020/07/23	22	18.02	20	18.21	18.20	2	3,102	0.06%
2020/07/22	22	19.09	0	0.00	19.20	22	3,089	0.71%
2020/07/21	8	19.00	0	0.00	19.10	8	3,063	0.26%
2020/07/20	11	19.00	0	0.00	19.00	11	3,069	0.36%
2020/07/17	3	19.10	0	0.00	19.10	3	3,073	0.10%
2020/07/14	2	19.05	1	19.15	19.10	1	3,185	0.03%
2020/07/10	16	19.04	20	19.00	19.05	-4	3,243	-0.12%
2020/07/09	1	19.25	0	0.00	19.30	1	3,249	0.03%
2020/07/07	0	0.00	0	19.20	19.20	0	3,312	0.00%
2020/07/03	5	19.08	10	19.10	19.10	-5	3,318	-0.15%
2020/06/30	10	18.80	0	0.00	18.95	10	3,388	0.30%
2020/06/24	1	19.00	0	0.00	19.00	1	3,456	0.03%
2020/06/23	2	18.90	0	0.00	18.95	2	3,508	0.06%
2020/06/22	0	0.00	15	19.25	19.10	-15	3,545	-0.42%
2020/06/19	6	18.65	0	0.00	18.65	6	3,561	0.17%
2020/06/18	0	0.00	1	19.10	19.10	-1	3,557	-0.03%
2020/06/17	10	18.95	5	18.90	18.95	5	3,564	0.14%
2020/06/16	0	0.00	2	19.10	19.05	-2	3,630	-0.06%
2020/06/12	5	18.30	0	0.00	18.70	5	3,759	0.13%
2020/06/11	10	19.07	10	19.00	18.90	0	3,772	0.00%
2020/06/10	18	19.48	0	0.00	19.40	18	3,726	0.48%
2020/06/09	4	19.45	2	19.50	19.55	2	3,734	0.05%
2020/06/05	13	19.39	0	0.00	19.45	13	3,713	0.35%
2020/06/04	3	19.45	11	19.41	19.50	-8	3,651	-0.22%
2020/06/03	10	19.55	1	19.60	19.60	9	3,617	0.25%
2020/06/02	2	19.38	0	0.00	19.40	2	3,557	0.06%
2020/06/01	0	0.00	1	19.40	19.35	-1	3,531	-0.03%
2020/05/27	1	19.40	0	0.00	19.45	1	3,454	0.03%
2020/05/26	4	19.50	10	19.50	19.40	-6	3,424	-0.18%
2020/05/25	10	19.35	0	0.00	19.00	10	3,347	0.30%
2020/05/22	1	19.50	3	19.33	19.00	-2	3,304	-0.06%
2020/05/21	0	0.00	1	19.40	19.35	-1	3,226	-0.03%
2020/05/20	16	19.47	1	19.40	19.20	15	3,183	0.47%
2020/05/19	4	19.34	33	19.61	19.90	-29	3,085	-0.94%
2020/05/14	8	17.65	0	0.00	17.40	8	2,711	0.30%
2020/05/12	2	18.05	0	0.00	18.05	2	2,663	0.08%
2020/05/11	5	18.29	0	0.00	18.15	5	2,644	0.19%
2020/05/08	0	0.00	2.4	18.76	18.60	-2.4	2,566	-0.09%
2020/05/07	0	0.00	3	18.82	19.05	-3	2,522	-0.12%
2020/05/06	5	19.09	0	0.00	18.80	5	2,476	0.20%
2020/04/30	0	0.00	50	18.11	18.20	-50	2,272	-2.20%
2020/04/29	2	17.15	10	16.70	17.15	-8	2,190	-0.37%
2020/04/24	1	16.10	0	0.00	16.10	1	2,136	0.05%
2020/04/23	10	16.20	0	0.00	16.30	10	2,125	0.47%
2020/04/17	0	0.00	1	16.70	16.40	-1	2,008	-0.05%
2020/04/16	1	16.60	16	16.55	16.65	-15	1,950	-0.77%
2020/04/15	0	0.00	1	16.95	16.95	-1	1,905	-0.05%
2020/04/13	1	16.85	3	16.95	16.80	-2	1,883	-0.11%
2020/04/06	0	0.00	2	14.60	14.75	-2	1,799	-0.11%
2020/03/31	1	14.00	1	14.00	14.15	0	1,731	0.00%
2020/03/27	1	13.70	0	0.00	13.50	1	1,652	0.06%
2020/03/26	3	13.60	0	0.00	13.55	3	1,596	0.19%
2020/03/25	0	0.00	3	13.90	14.00	-3	1,546	-0.19%
2020/03/24	0	0.00	1	12.90	13.10	-1	1,497	-0.07%
2020/03/23	2	12.30	0	0.00	12.30	2	1,484	0.13%
2020/03/20	2	12.43	36	12.44	12.70	-34	1,474	-2.31%
2020/03/19	13	11.65	34	11.70	11.65	-21	1,406	-1.49%
2020/03/18	20	13.33	81	13.05	12.90	-61	1,338	-4.56%
2020/03/17	31	14.05	2	13.95	14.10	29	1,246	2.33%
2020/03/16	2	16.50	3	16.60	15.50	-1	1,173	-0.09%
2020/03/13	0	0.00	50	16.20	16.60	-50	1,139	-4.39%
2020/03/12	190	18.05	2	17.88	17.80	188	1,091	17.22%	大買/鉅額交易
2020/03/11	2	18.95	0	0.00	18.90	2	1,067	0.19%
2020/03/10	0	0.00	0.1	18.95	18.90	-0.1	1,057	-0.01%
2020/03/09	1	18.70	90	18.93	18.80	-89	1,052	-8.46%
2020/03/06	88	19.73	0	0.00	19.65	88	1,018	8.64%
2020/03/04	0	0.00	10	19.45	19.55	-10	1,022	-0.98%
2020/03/03	20	19.86	0	0.00	19.60	20	1,019	1.96%
2020/03/02	0	0.00	11	19.65	19.45	-11	1,022	-1.08%
2020/02/21	0	0.00	5	19.60	19.65	-5	1,036	-0.48%
2020/02/14	1	19.05	1	19.10	19.05	0	1,201	0.00%
2020/02/13	1	19.15	0	0.00	19.05	1	1,206	0.08%
2020/02/11	1	18.95	0	0.00	19.00	1	1,322	0.08%
2020/02/10	2	18.80	4	18.84	18.90	-2	1,371	-0.15%
2020/02/06	5	19.16	5	19.20	19.20	0	1,447	0.00%
2020/02/03	1	18.50	12	18.73	18.50	-11	1,542	-0.71%
2020/01/30	0	0.00	1	19.10	19.10	-1	1,656	-0.06%
2020/01/16	21	20.88	1	20.80	20.80	20	1,827	1.09%
2020/01/15	1	20.90	0	0.00	21.10	1	1,906	0.05%
2020/01/14	2	20.95	0	0.00	20.95	2	1,998	0.10%
2020/01/13	20	21.08	0	0.00	21.05	20	2,058	0.97%
2020/01/08	1	21.40	0	0.00	21.50	1	2,084	0.05%
2020/01/07	2	21.55	0	0.00	21.60	2	2,084	0.10%
2020/01/06	18	22.21	10.7	22.18	22.00	7.3	2,072	0.35%
2020/01/03	0	0.00	20	21.73	21.80	-20	2,007	-1.00%
2019/12/31	2	20.80	0	0.00	20.80	2	1,982	0.10%
2019/12/30	10	21.00	0	0.00	20.95	10	1,980	0.50%
2019/12/27	10	21.20	2	21.10	21.10	8	1,991	0.40%
2019/12/26	0	0.00	11	21.32	21.20	-11	1,997	-0.55%
2019/12/16	1	20.80	1	21.10	21.10	0	2,155	0.00%
2019/12/11	1	20.55	0	0.00	20.55	1	2,376	0.04%
2019/12/10	0	0.00	2	20.83	20.85	-2	2,372	-0.08%
2019/12/06	2	20.60	2	20.70	20.65	0	2,395	0.00%
2019/12/04	2	20.35	1	20.35	20.35	1	2,435	0.04%
2019/12/03	1	20.50	0	0.00	20.65	1	2,457	0.04%
2019/12/02	11	20.91	4	20.70	20.65	7	2,460	0.28%
2019/11/29	11	21.15	1	21.15	21.15	10	2,450	0.41%
2019/11/28	1.6	21.30	0	0.00	21.25	1.6	2,454	0.07%
2019/11/27	80	21.31	0	0.00	21.25	80	2,460	3.25%
2019/11/26	2	21.20	1.9	21.58	21.65	0.1	2,445	0.00%
2019/11/25	1	21.30	1	21.20	21.20	0	2,434	0.00%
2019/11/22	1	21.45	2	21.50	21.40	-1	2,441	-0.04%
2019/11/21	2	21.30	1	21.35	21.55	1	2,445	0.04%
2019/11/20	11	21.70	6	21.66	21.70	5	2,457	0.20%
2019/11/18	2	21.15	3	21.23	21.25	-1	2,448	-0.04%
2019/11/15	8	21.64	0	0.00	21.65	8	2,431	0.33%
2019/11/14	6	21.62	0	0.00	21.50	6	2,437	0.25%
2019/11/13	4	22.16	0	0.00	22.15	4	2,371	0.17%
2019/11/11	0	0.00	2	22.50	22.40	-2	2,440	-0.08%
2019/11/08	0	0.00	2	23.45	23.45	-2	2,508	-0.08%
2019/11/07	0	0.00	10	23.10	23.20	-10	2,443	-0.41%
2019/11/06	0	0.00	12	23.00	23.00	-12	2,405	-0.50%
2019/11/04	10	22.85	0	0.00	22.85	10	2,359	0.42%
2019/11/01	0	0.00	0.3	22.35	22.50	-0.3	2,360	-0.01%
2019/10/31	0	0.00	4	22.60	22.50	-4	2,364	-0.17%
2019/10/30	1	22.80	3	22.75	22.60	-2	2,316	-0.09%
2019/10/29	0	0.00	2	22.70	22.75	-2	2,279	-0.09%
2019/10/28	0	0.00	63	22.02	22.60	-63	2,205	-2.86%
2019/10/25	1	21.95	5	21.95	22.00	-4	2,114	-0.19%
2019/10/24	5	21.66	2	21.93	21.95	3	2,098	0.14%
2019/10/23	0	0.00	5	21.59	21.75	-5	2,121	-0.24%
2019/10/22	0	0.00	2	21.15	21.20	-2	2,117	-0.09%
2019/10/21	0	0.00	2	20.80	20.70	-2	2,080	-0.10%
2019/10/16	2	19.10	1	19.25	19.60	1	2,051	0.05%
2019/10/14	1	19.45	2	19.40	19.30	-1	2,059	-0.05%
2019/10/08	0	0.00	21	19.70	19.65	-21	2,080	-1.01%
2019/10/07	60	19.80	0	0.00	19.80	60	2,088	2.87%
2019/10/04	2	19.95	0.2	20.10	19.95	1.8	2,091	0.09%
2019/10/03	2	19.80	0	0.00	20.00	2	2,117	0.09%
2019/10/02	0.9	20.00	0	0.00	19.85	0.9	2,134	0.04%
2019/09/27	0	0.00	1	19.90	19.85	-1	2,168	-0.05%
2019/09/26	2	20.15	0	0.00	20.05	2	2,171	0.09%
2019/09/25	0	0.00	3	20.35	20.20	-3	2,187	-0.14%
2019/09/24	1	20.55	0	0.00	20.45	1	2,196	0.05%
2019/09/23	0	0.00	2	20.60	20.60	-2	2,171	-0.09%
2019/09/20	1	20.10	0	0.00	20.10	1	2,148	0.05%
2019/09/19	6	19.90	0	0.00	19.90	6	2,150	0.28%
2019/09/18	2	19.95	1.8	19.97	19.95	0.2	2,154	0.01%
2019/09/17	1	20.15	14	20.21	20.20	-13	2,132	-0.61%
2019/09/16	16	20.41	14	20.27	20.40	2	2,137	0.09%
2019/09/12	0	0.00	2	19.43	19.40	-2	2,027	-0.10%
2019/09/11	2	19.40	0	0.00	19.35	2	2,063	0.10%
2019/09/09	1	19.10	0	0.00	19.10	1	2,087	0.05%
2019/09/06	10	19.10	0	0.00	19.10	10	2,087	0.48%
2019/09/05	0	0.00	2	19.35	19.55	-2	2,063	-0.10%
2019/09/03	2	19.20	0	0.00	19.25	2	2,066	0.10%
2019/08/28	5	18.90	0	0.00	18.95	5	2,075	0.24%
2019/08/26	1	19.20	0	0.00	19.20	1	2,105	0.05%
2019/08/23	5	19.60	0	0.00	19.55	5	2,101	0.24%
2019/08/22	2	19.05	0	0.00	19.15	2	2,127	0.09%
2019/08/21	1	18.90	0	0.00	18.90	1	2,143	0.05%
2019/08/14	1	18.60	10	18.70	18.50	-9	2,128	-0.42%
2019/08/13	1	18.75	0	0.00	18.75	1	2,084	0.05%
2019/08/08	10	20.20	0	0.00	20.30	10	2,102	0.48%
2019/08/05	2	20.00	0	0.00	20.20	2	2,168	0.09%
2019/07/31	10	21.60	0	0.00	21.40	10	2,165	0.46%
2019/07/25	0	0.00	3	22.02	22.15	-3	2,239	-0.13%
2019/07/24	5	24.17	0	0.00	24.15	5	2,155	0.23%
2019/07/23	10	24.20	0	0.00	24.25	10	2,081	0.48%
2019/07/16	0	0.00	2	24.10	24.15	-2	2,019	-0.10%
2019/07/15	0	0.00	2	24.05	24.10	-2	2,008	-0.10%
2019/07/12	0	0.00	4	23.86	23.90	-4	2,007	-0.20%
2019/07/11	0	0.00	2	23.70	23.75	-2	2,014	-0.10%
2019/07/08	4	23.61	0	0.00	23.50	4	2,021	0.20%
2019/07/03	2	23.60	0	0.00	23.50	2	2,060	0.10%
2019/07/02	1	23.60	0	0.00	23.65	1	2,086	0.05%
2019/06/26	0	0.00	0.3	23.45	23.45	-0.3	2,097	-0.02%
2019/06/20	0	0.00	5	23.55	23.60	-5	2,094	-0.24%
2019/06/19	1	23.15	2	23.25	23.30	-1	2,081	-0.05%
2019/06/13	0	0.00	2	22.65	22.70	-2	2,124	-0.09%
2019/06/12	1	22.45	0	0.00	22.40	1	2,320	0.04%
2019/06/11	0	0.00	1	22.35	22.45	-1	2,349	-0.04%
2019/06/10	5	22.00	0	0.00	22.05	5	2,381	0.21%
2019/06/06	2	21.80	0	0.00	21.85	2	2,431	0.08%
2019/05/31	4	21.95	1	21.95	22.00	3	2,682	0.11%
2019/05/29	5	21.80	0	0.00	21.65	5	2,667	0.19%
2019/05/28	5	21.50	0	0.00	22.45	5	2,632	0.19%
2019/05/27	2	21.33	0	0.00	21.50	2	2,630	0.08%
2019/05/24	4	21.20	0	0.00	21.15	4	2,639	0.15%
2019/05/23	0	0.00	4	21.10	21.15	-4	2,677	-0.15%
2019/05/22	2	21.80	0	0.00	21.30	2	2,697	0.07%
2019/05/21	0	0.00	2	21.20	21.55	-2	2,709	-0.07%
2019/05/20	3	21.02	0	0.00	20.90	3	2,704	0.11%
2019/05/17	2	21.10	2	21.10	21.00	0	2,707	0.00%
2019/05/16	2	21.70	2	21.75	21.70	0	2,681	0.00%
2019/05/15	11	22.12	0	0.00	22.15	11	2,671	0.41%
2019/05/09	3	22.90	0	0.00	22.90	3	2,721	0.11%
2019/05/08	10	23.00	0	0.00	23.00	10	2,706	0.37%
2019/05/07	5	23.35	0	0.00	23.20	5	2,711	0.18%
2019/05/06	0	0.00	5	23.40	23.20	-5	2,712	-0.18%
2019/05/03	0	0.00	2	23.13	23.35	-2	2,675	-0.07%
2019/05/02	3	22.95	0	0.00	22.95	3	2,615	0.11%
2019/04/30	10	22.74	0	0.00	22.70	10	2,615	0.38%
2019/04/29	3	22.75	0	0.00	22.75	3	2,649	0.11%
2019/04/26	2	22.80	0	0.00	22.85	2	2,674	0.07%
2019/04/24	20	23.00	0	0.00	23.05	20	2,729	0.73%
2019/04/23	2	23.00	0	0.00	22.95	2	2,743	0.07%
2019/04/22	10	22.95	0	0.00	22.90	10	2,761	0.36%
2019/04/09	0	0.00	1	23.05	23.10	-1	2,947	-0.03%
2019/04/08	0	0.00	1	22.95	22.85	-1	2,925	-0.03%
2019/04/03	0	0.00	0	22.60	22.55	0	2,921	0.00%
2019/04/02	2	22.58	2	22.40	22.35	0	2,922	0.00%
2019/04/01	4	22.65	0	0.00	22.50	4	2,932	0.14%
2019/03/28	3.9	22.62	0	0.00	22.60	3.9	2,925	0.13%
2019/03/27	2	22.80	0	0.00	22.75	2	2,922	0.07%
2019/03/26	0.1	22.75	0	0.00	22.75	0.1	2,922	0.00%
2019/03/25	13.6	22.61	10	22.55	22.65	3.6	2,926	0.12%
2019/03/21	0	0.00	1	22.90	22.90	-1	2,905	-0.03%
2019/03/20	2	22.68	0	0.00	22.65	2	2,901	0.07%
2019/03/18	10	22.65	0	0.00	22.75	10	2,933	0.34%
2019/03/15	10	22.60	0	0.00	22.50	10	2,910	0.34%
2019/03/14	3	22.83	0	0.00	22.80	3	2,786	0.11%
2019/03/11	7	23.31	0	0.00	23.30	7	2,831	0.25%
2019/03/08	3	23.60	0	0.00	23.75	3	2,846	0.11%
2019/03/05	0	0.00	1	23.80	23.85	-1	2,759	-0.04%
2019/02/19	0	0.00	5	23.85	23.90	-5	2,691	-0.19%
2019/02/15	0	0.00	3	23.60	23.45	-3	2,687	-0.11%
2019/02/14	0	0.00	1	24.25	24.25	-1	2,665	-0.04%
2019/02/13	0	0.00	1	23.75	23.85	-1	2,635	-0.04%
2019/02/12	0	0.00	3	24.17	24.05	-3	2,639	-0.11%
2019/02/11	6	23.72	4	23.80	23.80	2	2,677	0.07%
2019/01/29	2	23.10	0	0.00	23.15	2	2,653	0.08%
2019/01/23	0	0.00	1	23.00	23.00	-1	2,741	-0.04%
2019/01/22	1	23.25	0	0.00	23.20	1	2,758	0.04%
2019/01/18	0	0.00	15	23.08	23.15	-15	2,770	-0.54%
2019/01/15	1	23.10	0	0.00	22.90	1	2,831	0.04%
2019/01/14	1	22.70	0	0.00	22.75	1	2,873	0.03%
2019/01/10	1	23.10	0	0.00	22.90	1	3,225	0.03%
2019/01/09	0	0.00	3	23.03	22.90	-3	3,218	-0.09%
2019/01/08	0	0.00	2	21.95	22.10	-2	3,152	-0.06%
2019/01/04	4	20.68	0	0.00	21.00	4	3,128	0.13%
2018/12/26	1	22.20	0	0.00	22.00	1	3,249	0.03%
2018/12/10	2	22.55	0	0.00	22.60	2	3,700	0.05%
2018/12/07	0	0.00	7	23.09	23.00	-7	3,723	-0.19%
2018/12/06	2	22.80	2	22.63	22.30	0	3,704	0.00%
2018/12/05	21	22.99	5	22.90	22.75	16	3,764	0.42%
2018/12/04	0	0.00	17	23.38	23.10	-17	3,865	-0.44%
2018/12/03	5	22.65	2	22.60	23.10	3	3,829	0.08%
2018/11/30	1	21.30	5	21.00	21.60	-4	3,764	-0.11%
2018/11/29	5	20.65	5	20.65	20.85	0	3,739	0.00%
2018/11/26	0	0.00	3	20.48	20.40	-3	3,730	-0.08%
2018/11/22	2	20.50	0	0.00	20.45	2	3,770	0.05%
2018/11/16	0	0.00	30	20.85	20.55	-30	3,924	-0.76%
2018/11/15	11	20.88	0	0.00	20.85	11	4,041	0.27%
2018/11/14	0	0.00	70	20.74	20.60	-70	4,062	-1.72%
2018/11/13	1.9	20.43	0	0.00	21.15	1.9	4,129	0.05%
2018/11/12	0	0.00	1	20.30	20.50	-1	4,115	-0.02%
2018/11/09	1	19.95	1	20.15	20.20	0	4,142	0.00%
2018/11/08	12	20.49	2	20.43	20.35	10	4,356	0.23%
2018/11/06	0	0.00	3	18.88	19.00	-3	4,447	-0.07%
2018/11/05	2	18.65	3	18.48	18.70	-1	4,414	-0.02%
2018/11/02	8	18.56	0	0.00	18.40	8	4,370	0.18%
2018/11/01	20	18.60	0	0.00	18.65	20	4,324	0.46%
2018/10/31	83	18.12	3	18.20	18.30	80	4,317	1.85%
2018/10/29	1	17.55	0	0.00	17.60	1	4,302	0.02%
2018/10/26	0	0.00	1	17.75	17.95	-1	4,286	-0.02%
2018/10/24	1	18.40	1	18.40	18.45	0	4,259	0.00%
2018/10/22	0	0.00	1	18.75	18.90	-1	4,191	-0.02%
2018/10/19	10	18.32	21	18.24	18.15	-11	4,177	-0.26%
2018/10/18	11	19.78	0	0.00	19.50	11	4,094	0.27%
2018/10/17	3	21.80	0	0.00	21.25	3	3,885	0.08%
2018/10/16	1	22.30	0	0.00	22.05	1	3,833	0.03%
2018/10/11	30	23.60	0	0.00	22.65	30	3,769	0.80%
2018/10/08	0	0.00	2	25.00	25.00	-2	3,715	-0.05%
2018/10/02	12	25.60	0	0.00	25.50	12	3,560	0.34%
2018/09/25	4	25.76	2	25.55	25.35	2	3,474	0.06%
2018/09/21	1	25.45	0	0.00	25.40	1	3,475	0.03%
2018/09/20	1	25.10	1	24.85	24.35	0	3,449	0.00%
2018/09/19	0	0.00	1	24.85	24.85	-1	3,434	-0.03%
2018/09/14	2	25.23	0	0.00	25.50	2	3,469	0.06%
2018/09/13	12	25.12	0	0.00	25.35	12	3,429	0.35%
2018/09/11	10	26.09	0	0.00	25.25	10	3,361	0.30%
2018/09/10	136	25.82	0	0.00	25.95	136	3,259	4.17%	大買/鉅額交易
2018/08/31	0	0.00	2	30.00	30.05	-2	3,179	-0.06%
2018/08/27	0	0.00	1	30.25	30.15	-1	3,258	-0.03%
2018/08/23	2	30.20	0	0.00	30.15	2	3,265	0.06%
2018/08/22	3	31.00	8	30.98	31.00	-5	3,181	-0.16%
2018/08/17	2	30.20	0	0.00	30.15	2	3,059	0.07%
2018/08/16	2	30.30	0	0.00	30.35	2	3,104	0.06%
2018/08/15	1	30.60	11	30.54	30.75	-10	3,149	-0.32%
2018/08/14	1	29.85	3	29.88	30.00	-2	2,956	-0.07%
2018/08/13	0	0.00	1	28.70	28.20	-1	2,872	-0.03%
2018/08/06	5	28.75	0	0.00	28.90	5	3,341	0.15%
2018/07/26	0	0.00	2	28.33	28.35	-2	3,529	-0.06%
2018/07/25	4	30.30	5	30.20	30.40	-1	3,494	-0.03%
2018/07/24	0	0.00	1	29.55	29.90	-1	3,448	-0.03%
2018/07/23	2	29.63	1	29.85	29.55	1	3,462	0.03%
2018/07/18	1	29.20	1	29.40	29.20	0	3,575	0.00%
2018/07/04	0	0.00	3	29.83	29.80	-3	4,309	-0.07%
2018/07/03	8	29.96	0	0.00	29.85	8	4,406	0.18%
2018/07/02	10	30.50	5	30.70	30.80	5	4,364	0.11%
2018/06/28	1	29.70	1	30.00	29.60	0	4,308	0.00%
2018/06/21	4	29.34	0	0.00	29.25	4	4,479	0.09%
2018/06/20	1	29.60	0	0.00	29.35	1	4,515	0.02%
2018/06/19	3	29.63	0	0.00	29.60	3	4,576	0.07%
2018/06/12	4	29.98	0	0.00	30.00	4	5,081	0.08%
2018/06/11	3	30.03	0	0.00	30.00	3	5,111	0.06%
2018/06/08	3	30.27	6	30.52	30.20	-3	5,137	-0.06%
2018/06/06	2	30.00	0	0.00	29.95	2	5,174	0.04%
2018/06/04	3	30.00	1	30.10	30.00	2	5,229	0.04%
2018/05/31	1	30.20	0	0.00	29.85	1	5,260	0.02%
2018/05/29	2	30.10	0	0.00	30.20	2	5,338	0.04%
2018/05/28	3	30.12	0	0.00	30.20	3	5,369	0.06%
2018/05/25	4	30.46	0	0.00	30.50	4	5,387	0.07%
2018/05/24	5	30.96	0	0.00	30.80	5	5,368	0.09%
2018/05/23	1	31.50	0	0.00	31.40	1	5,350	0.02%
2018/05/17	0	0.00	1	31.30	31.40	-1	5,210	-0.02%
2018/05/16	1	31.40	7	31.05	31.60	-6	5,245	-0.11%
2018/05/15	3	30.07	2	30.60	30.15	1	5,151	0.02%
2018/05/11	0	0.00	1	30.80	30.90	-1	5,122	-0.02%
2018/05/10	1	30.30	0	0.00	30.50	1	5,108	0.02%
2018/05/09	12	30.41	0	0.00	30.30	12	5,070	0.24%
2018/05/02	1	31.75	0	0.00	31.70	1	5,422	0.02%
2018/04/23	0	0.00	2	32.70	32.70	-2	5,464	-0.04%
2018/04/19	0	0.00	52	34.63	33.90	-52	5,523	-0.94%
2018/04/18	52	34.18	0	0.00	34.20	52	5,693	0.91%
2018/04/13	0	0.00	5	33.42	33.20	-5	5,722	-0.09%
2018/04/12	1	32.60	0	0.00	33.15	1	5,683	0.02%
2018/04/10	0	0.00	1	33.00	33.10	-1	5,668	-0.02%
2018/04/09	1	32.70	0	0.00	32.70	1	5,656	0.02%
2018/04/02	0	0.00	1	32.60	32.40	-1	5,906	-0.02%
2018/03/31	0	0.00	3	32.50	32.50	-3	6,027	-0.05%
2018/03/28	13	31.91	0	0.00	32.00	13	6,607	0.20%
2018/03/23	1	31.70	8	31.50	31.65	-7	7,068	-0.10%
2018/03/19	0	0.00	1	33.60	32.70	-1	6,828	-0.01%
2018/03/16	0	0.00	11	32.78	33.70	-11	6,707	-0.16%
2018/03/14	5	32.00	1	32.10	31.85	4	6,512	0.06%
2018/03/13	0	0.00	77	32.30	32.40	-77	6,521	-1.18%
2018/03/12	2	32.70	0	0.00	32.75	2	6,511	0.03%
2018/03/09	2	32.55	1	32.25	32.40	1	6,496	0.02%
2018/03/08	6	31.50	0	0.00	31.60	6	6,563	0.09%
2018/03/06	1	31.70	0	0.00	31.70	1	6,584	0.02%
2018/03/02	4	33.10	0	0.00	32.70	4	6,559	0.06%
2018/03/01	0	0.00	1	34.10	34.00	-1	6,529	-0.02%
2018/02/27	0	0.00	1	33.65	33.40	-1	6,471	-0.02%
2018/02/23	75	32.95	0	0.00	32.90	75	6,472	1.16%
2018/02/22	0	0.00	1	33.15	32.75	-1	6,489	-0.02%
2018/02/21	0	0.00	3	33.03	34.00	-3	6,570	-0.05%
2018/02/12	0	0.00	2	31.60	31.60	-2	6,738	-0.03%
2018/02/09	2	30.90	0	0.00	30.85	2	6,932	0.03%
2018/02/08	4	31.53	0	0.00	32.05	4	6,939	0.06%
2018/02/06	0	0.00	12	30.78	31.40	-12	7,059	-0.17%
2018/02/05	1	31.85	0	0.00	31.95	1	7,244	0.01%
2018/01/31	0	0.00	10	32.90	33.65	-10	7,278	-0.14%
2018/01/30	9	34.59	0	0.00	33.65	9	7,274	0.12%
2018/01/29	30	35.10	29	35.32	35.55	1	7,250	0.01%
2018/01/26	0	0.00	3	33.02	33.85	-3	7,042	-0.04%
2018/01/25	2	33.03	0	0.00	32.85	2	7,033	0.03%
2018/01/24	15	32.28	15	32.30	32.45	0	6,988	0.00%
2018/01/18	1	32.25	3	32.22	32.40	-2	7,059	-0.03%
2018/01/17	3	32.75	0	32.65	32.65	3	7,034	0.04%
2018/01/16	2	33.70	4	33.67	33.10	-2	7,009	-0.03%
2018/01/15	2	33.70	0.2	33.50	33.60	1.8	6,962	0.03%
2018/01/12	0	0.00	3	34.03	33.80	-3	6,929	-0.04%
2018/01/11	0	0.00	2.1	32.86	32.70	-2.1	6,666	-0.03%
2018/01/10	0	0.00	8	32.42	32.00	-8	6,592	-0.12%
2018/01/09	3	32.85	0	0.00	32.20	3	6,553	0.05%
2018/01/08	6	31.86	0	0.00	31.95	6	6,467	0.09%
2018/01/05	3	32.57	7	32.31	32.05	-4	6,482	-0.06%
2018/01/03	0	0.00	60	32.55	32.75	-60	6,421	-0.93%
2018/01/02	0	0.00	3	32.68	32.95	-3	6,383	-0.05%