華夏 (1305)-日盛-板橋券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.25
漲跌
▼0.05
漲幅
-0.27%
成交量
1,650張
產業
上市塑膠類股
602人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華夏 (1305)籌碼相關－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/03/31	5	26.00	5	26.30	26.30	0	3,870	0.00%
2023/03/30	5.1	26.15	5	26.00	26.05	0.1	4,059	0.00%
2023/03/28	5.1	26.05	5	26.00	25.90	0.1	4,171	0.00%
2023/03/27	5.1	26.10	5	26.05	26.05	0.1	4,216	0.00%
2023/03/23	0	0.00	0.3	26.45	26.45	-0.3	4,464	-0.01%
2023/03/22	5	26.50	5	26.13	26.15	0	4,585	0.00%
2023/03/21	5	27.20	5	26.30	26.30	0	4,736	0.00%
2023/03/17	10	26.75	3	26.50	26.75	7	5,337	0.13%
2023/03/16	7	25.66	10	25.55	25.60	-3	5,254	-0.06%
2023/03/15	8	26.04	5	25.75	25.75	3	5,224	0.06%
2023/03/14	13.1	25.47	10	26.21	26.20	3.1	5,205	0.06%
2023/03/13	9.1	26.07	0	0.00	26.00	9.1	5,115	0.18%
2023/03/09	1	27.80	0	0.00	27.55	1	5,047	0.02%
2023/03/07	0	0.00	1	28.25	28.35	-1	5,078	-0.02%
2023/03/06	0	0.00	3	28.70	28.20	-3	5,067	-0.06%
2023/03/03	6	27.50	5	27.55	27.55	1	4,959	0.02%
2023/03/02	11	27.60	6	27.71	27.55	5	4,946	0.10%
2023/02/24	0	0.00	1	28.60	28.55	-1	4,828	-0.02%
2023/02/17	5	27.60	5	27.70	27.70	0	4,799	0.00%
2023/02/16	5	27.70	5	27.75	27.75	0	4,821	0.00%
2023/02/15	3	27.50	0	0.00	27.70	3	4,815	0.06%
2023/02/14	1	27.90	3	27.85	27.90	-2	4,801	-0.04%
2023/02/13	9	26.83	5	27.29	27.35	4	4,788	0.08%
2023/02/10	13	27.08	13	26.70	26.70	0	4,791	0.00%
2023/02/07	5	27.35	5	27.80	27.80	0	4,760	0.00%
2023/02/03	18	27.61	7	27.20	27.20	11	4,696	0.23%
2023/02/02	7	28.59	0	0.00	28.35	7	4,543	0.15%
2023/02/01	0	0.00	7	29.21	29.20	-7	4,474	-0.16%
2023/01/31	5	28.20	0	0.00	28.15	5	4,374	0.11%
2023/01/17	0	0.00	1	29.20	29.10	-1	4,240	-0.02%
2023/01/13	0	0.00	2	28.15	28.05	-2	4,131	-0.05%
2023/01/11	0	0.00	8	28.16	28.30	-8	4,036	-0.20%
2023/01/10	10	27.65	7	27.91	28.00	3	3,929	0.08%
2023/01/09	0	0.00	5	26.95	26.80	-5	3,662	-0.14%
2023/01/06	0	0.00	1	26.25	26.50	-1	3,617	-0.03%
2023/01/04	15	26.35	35	26.74	26.75	-20	3,532	-0.57%
2023/01/03	0	0.00	35	27.04	26.70	-35	3,506	-1.00%
2022/12/30	50	26.49	1	26.60	26.40	49	3,446	1.42%
2022/12/29	2	26.63	1	26.80	26.80	1	3,383	0.03%
2022/12/28	2	26.53	5	26.98	27.10	-3	3,335	-0.09%
2022/12/27	1	27.35	2	26.93	26.55	-1	3,238	-0.03%
2022/12/26	2	26.58	1	26.90	26.90	1	3,138	0.03%
2022/12/23	22	26.33	29	26.36	26.50	-7	3,055	-0.23%
2022/12/22	13	25.86	30	26.02	26.20	-17	2,820	-0.60%
2022/12/20	0	0.00	2	23.80	23.45	-2	2,635	-0.08%
2022/12/16	21	25.27	0	0.00	25.25	21	2,508	0.84%
2022/12/15	8	26.01	2	26.45	25.80	6	2,413	0.25%
2022/12/14	0	0.00	2	25.55	25.35	-2	2,253	-0.09%
2022/12/13	42	25.42	40	25.85	25.90	2	2,115	0.09%
2022/12/12	1	24.15	16	24.78	25.60	-15	1,944	-0.77%
2022/12/09	6	24.30	21.3	24.24	24.35	-15.3	1,596	-0.96%
2022/12/05	0	0.00	4	22.41	22.45	-4	1,245	-0.32%
2022/12/01	0.1	22.25	0	0.00	22.10	0.1	1,228	0.01%
2022/11/30	7	22.64	2.1	22.46	22.35	5	1,197	0.41%
2022/11/29	0	0.00	4.2	21.38	21.55	-4.2	1,118	-0.38%
2022/11/28	2	21.55	0	0.00	21.60	2	1,131	0.18%
2022/11/23	2	20.60	0	0.00	20.65	2	1,103	0.18%
2022/11/21	1	20.50	0	0.00	20.40	1	1,127	0.09%
2022/11/18	3	20.90	0	0.00	20.70	3	1,133	0.26%
2022/11/16	3	20.60	1	20.35	20.30	2	1,118	0.18%
2022/11/14	0	0.00	1	20.80	20.85	-1	1,094	-0.09%
2022/11/08	0	0.00	1	20.40	20.40	-1	1,073	-0.09%
2022/11/04	12.1	19.50	10	19.50	19.60	2.1	1,066	0.20%
2022/11/02	4	19.79	0	0.00	19.75	4	1,092	0.37%
2022/10/28	0	0.00	1	20.00	19.80	-1	1,222	-0.08%
2022/10/19	2	19.80	0	0.00	19.85	2	1,352	0.15%
2022/10/17	1	19.15	0	0.00	19.45	1	1,366	0.07%
2022/10/11	1	20.00	0	0.00	20.00	1	1,377	0.07%
2022/10/05	0	0.00	1	20.85	20.85	-1	1,433	-0.07%
2022/09/29	1	19.65	0	0.00	20.20	1	1,538	0.07%
2022/09/28	0	0.00	4	19.54	19.50	-4	1,517	-0.26%
2022/09/19	0	0.00	0.1	22.90	22.40	-0.1	1,458	-0.01%
2022/09/15	0.2	23.35	0	0.00	23.30	0.2	1,461	0.01%
2022/09/14	4	22.95	3	23.00	23.00	1	1,469	0.07%
2022/09/12	5	23.40	0	0.00	23.45	5	1,465	0.34%
2022/09/05	1	23.00	0	0.00	23.20	1	1,461	0.07%
2022/09/02	0	0.00	0.2	23.80	22.85	-0.2	1,457	-0.01%
2022/08/31	0.1	23.80	0	0.00	23.65	0.1	1,440	0.01%
2022/08/24	10	23.95	13	24.59	24.50	-3	1,441	-0.21%
2022/08/23	6.1	23.90	0	0.00	23.80	6.1	1,427	0.43%
2022/08/19	0	0.00	9	24.30	24.30	-9	1,425	-0.63%
2022/08/17	0	0.00	4.2	24.38	24.10	-4.2	1,427	-0.29%
2022/08/16	10.1	24.10	10	24.00	24.00	0.1	1,417	0.01%
2022/08/15	1	23.85	0	0.00	24.15	1	1,422	0.07%
2022/08/09	0	0.00	10	22.83	23.00	-10	1,400	-0.71%
2022/08/08	0	0.00	2	22.50	22.55	-2	1,397	-0.14%
2022/08/05	1.1	22.76	0	0.00	22.85	1.1	1,382	0.08%
2022/08/04	8	22.85	8	22.99	22.75	0	1,417	0.00%
2022/08/03	0	0.00	6	24.85	24.80	-6	1,338	-0.45%
2022/07/29	1	25.15	0	0.00	25.15	1	1,416	0.07%
2022/07/28	6	25.33	0	0.00	25.05	6	1,412	0.42%
2022/07/27	7.2	27.85	10	27.93	27.85	-2.8	1,352	-0.21%
2022/07/26	1	28.35	0	0.00	28.40	1	1,290	0.08%
2022/07/25	2	28.50	4	28.50	28.50	-2	1,267	-0.16%
2022/07/22	0	0.00	5	28.30	28.40	-5	1,261	-0.40%
2022/07/21	0	0.00	1	28.25	28.30	-1	1,283	-0.08%
2022/07/20	0	0.00	19	28.25	28.15	-19	1,283	-1.48%
2022/07/19	0	0.00	5	28.20	28.20	-5	1,288	-0.39%
2022/07/18	0.2	27.00	0	0.00	27.70	0.2	1,286	0.02%
2022/07/12	0	0.00	2	25.95	25.85	-2	1,265	-0.16%
2022/07/11	1	27.40	0	0.00	27.25	1	1,245	0.08%
2022/07/08	1	28.45	0	0.00	27.85	1	1,235	0.08%
2022/07/07	4	28.00	0	0.00	28.30	4	1,222	0.33%
2022/07/06	0	0.00	24	28.60	28.50	-24	1,206	-1.99%
2022/07/05	0	0.00	40	30.10	30.05	-40	1,244	-3.21%
2022/07/04	0	0.00	2	29.60	29.60	-2	1,256	-0.16%
2022/06/30	0	0.00	2	30.60	30.60	-2	1,303	-0.15%
2022/06/28	0	0.00	8	31.61	31.90	-8	1,340	-0.60%
2022/06/10	0	0.00	2	32.35	32.90	-2	1,796	-0.11%
2022/06/09	1	32.55	0	0.00	32.90	1	1,819	0.05%
2022/06/08	10	32.78	3	32.85	32.85	7	1,848	0.38%
2022/06/07	0	0.00	3	32.30	32.30	-3	1,868	-0.16%
2022/06/01	1	31.70	2	31.70	31.80	-1	2,044	-0.05%
2022/05/20	2	31.05	0	0.00	31.10	2	2,740	0.07%
2022/05/18	0.1	31.10	0	0.00	31.10	0.1	2,821	0.00%
2022/05/17	0.1	30.35	1	30.20	30.30	-0.9	2,839	-0.03%
2022/05/16	0	0.00	6	29.88	29.65	-6	2,916	-0.21%
2022/05/13	0	0.00	10	29.08	29.60	-10	2,969	-0.34%
2022/05/12	0	0.00	10	29.10	28.85	-10	3,237	-0.31%
2022/05/10	2	30.58	0.1	31.40	30.70	1.9	3,403	0.06%
2022/05/09	2	31.75	0	0.00	31.60	2	3,378	0.06%
2022/05/06	1	33.00	12	33.00	33.05	-11	3,367	-0.33%
2022/04/25	0	0.00	2	33.10	33.10	-2	3,560	-0.06%
2022/04/20	0.9	33.85	0	0.00	33.85	0.9	3,598	0.02%
2022/04/19	0	0.00	10	33.25	33.45	-10	3,615	-0.28%
2022/04/13	0	0.00	1	33.75	33.90	-1	3,968	-0.03%
2022/04/12	0	0.00	17	33.18	33.25	-17	3,998	-0.43%
2022/04/11	10	33.60	0	0.00	33.60	10	4,014	0.25%
2022/04/07	2	34.75	0	0.00	34.20	2	4,010	0.05%
2022/04/01	0	0.00	17	35.16	35.25	-17	4,000	-0.42%
2022/03/31	2	35.03	0	0.00	35.00	2	4,005	0.05%
2022/03/29	0	0.00	2	35.30	35.30	-2	4,053	-0.05%
2022/03/28	3	35.15	0	0.00	35.50	3	4,145	0.07%
2022/03/25	7	36.02	13	36.10	35.95	-6	4,160	-0.14%
2022/03/24	10	35.95	10	35.82	35.90	0	4,090	0.00%
2022/03/23	0.1	35.50	20	35.60	35.55	-19.9	4,031	-0.49%
2022/03/18	4	34.90	0	0.00	34.70	4	4,014	0.10%
2022/03/15	5	33.90	0	0.00	33.80	5	4,108	0.12%
2022/03/10	1	34.35	0	0.00	34.30	1	4,201	0.02%
2022/03/07	12	34.87	0	0.00	34.60	12	4,226	0.28%
2022/03/04	9.9	35.60	0	0.00	35.60	9.9	4,253	0.23%
2022/03/03	12.1	36.13	106	36.20	36.25	-93.9	4,266	-2.20%	大賣/
2022/03/02	8	35.57	2	35.35	35.45	6	4,168	0.14%
2022/03/01	2	35.40	2	35.60	35.60	0	4,205	0.00%
2022/02/25	0	0.00	2	34.55	34.55	-2	4,292	-0.05%
2022/02/24	13	34.88	1	35.25	34.20	12	4,334	0.28%
2022/02/22	11	35.15	0	0.00	34.90	11	4,492	0.24%
2022/02/21	44	35.78	3	35.50	35.50	41	4,532	0.90%
2022/02/17	1	35.25	1	35.30	35.25	0	4,631	0.00%
2022/02/16	9	35.17	0	0.00	35.35	9	4,720	0.19%
2022/02/15	10	35.40	0	0.00	35.25	10	4,848	0.21%
2022/02/14	3	35.57	2	35.85	35.55	1	4,982	0.02%
2022/02/11	6	35.54	17	35.48	35.65	-11	5,007	-0.22%
2022/02/10	1	35.10	0	0.00	35.10	1	4,961	0.02%
2022/02/09	3	34.35	0	0.00	34.55	3	5,178	0.06%
2022/02/08	1	34.60	0	0.00	34.55	1	5,261	0.02%
2022/02/07	0	0.00	2	34.10	34.30	-2	5,345	-0.04%
2022/01/25	1	33.20	0	0.00	33.00	1	5,690	0.02%
2022/01/24	0	0.00	3	33.40	33.35	-3	5,776	-0.05%
2022/01/21	0.2	34.25	0	0.00	33.90	0.2	5,853	0.00%
2022/01/19	3	34.50	1	34.70	34.20	2	6,055	0.03%
2022/01/18	0	0.00	5	34.40	34.25	-5	6,154	-0.08%
2022/01/12	2	33.50	0	0.00	33.75	2	6,994	0.03%
2022/01/10	1	33.85	1	34.10	33.80	0	7,561	0.00%
2022/01/07	5	35.70	0	0.00	34.75	5	7,773	0.06%
2022/01/04	0	0.00	10	35.05	34.90	-10	9,196	-0.11%
2022/01/03	0	0.00	13	34.98	35.05	-13	9,664	-0.13%
2021/12/29	2	34.60	0	0.00	34.80	2	10,745	0.02%
2021/12/28	0	0.00	0	34.35	34.35	0	11,326	0.00%
2021/12/24	0.1	34.80	3	34.80	34.60	-2.9	12,609	-0.02%
2021/12/23	0	0.00	25	34.89	34.60	-25	13,998	-0.18%
2021/12/22	3	34.68	5	34.70	34.65	-2	16,436	-0.01%
2021/12/21	2	34.10	1	34.20	34.10	1	17,341	0.01%
2021/12/20	10	33.53	0	0.00	33.55	10	18,710	0.05%
2021/12/17	9	33.37	4	33.44	33.45	5	19,143	0.03%
2021/12/16	0	0.00	1	33.30	33.30	-1	19,482	-0.01%
2021/12/15	10	33.37	0	0.00	33.35	10	19,611	0.05%
2021/12/14	20.5	33.55	6	33.55	33.50	14.5	19,983	0.07%
2021/12/13	11	34.08	0	0.00	33.80	11	20,189	0.05%
2021/12/10	4	34.26	3	34.25	34.30	1	20,181	0.00%
2021/12/09	3	34.58	0	0.00	34.60	3	20,175	0.01%
2021/12/08	4.1	35.05	0	0.00	34.90	4.1	20,189	0.02%
2021/12/07	0	0.00	5	35.00	35.10	-5	20,142	-0.02%
2021/12/06	6.6	34.62	2	34.55	34.65	4.6	20,117	0.02%
2021/12/03	2	34.55	2	34.40	34.30	0	20,129	0.00%
2021/12/02	0	0.00	11	33.81	33.75	-11	20,109	-0.05%
2021/12/01	0	0.00	7	33.75	34.20	-7	20,143	-0.03%
2021/11/30	1	33.95	6	34.14	33.90	-5	20,191	-0.02%
2021/11/29	11	33.73	0	0.00	34.15	11	20,235	0.05%
2021/11/26	0	0.00	27	35.49	35.15	-27	20,251	-0.13%
2021/11/25	19	35.81	6	35.90	35.75	13	20,268	0.06%
2021/11/24	1	35.90	4	35.64	35.90	-3	20,156	-0.01%
2021/11/23	40	34.85	0	0.00	34.85	40	20,057	0.20%
2021/11/22	21	34.85	0	0.00	34.85	21	20,073	0.10%
2021/11/19	23	35.05	1	35.05	35.00	22	20,029	0.11%
2021/11/18	26.1	34.84	0	0.00	35.05	26.1	19,973	0.13%
2021/11/17	3	35.20	11	35.13	35.00	-8	19,924	-0.04%
2021/11/16	6	35.35	0	0.00	35.35	6	19,846	0.03%
2021/11/15	48	35.60	1	35.70	35.50	47	19,865	0.24%
2021/11/12	51	36.10	41	35.95	35.90	10	19,827	0.05%
2021/11/11	83	35.80	27.5	35.94	35.75	55.6	19,643	0.28%
2021/11/10	121	36.41	33	36.87	36.15	88	19,500	0.45%	大買/
2021/11/09	13	36.37	58	36.42	36.50	-45	19,246	-0.23%
2021/11/08	37	36.57	10	37.25	36.30	27	19,157	0.14%
2021/11/05	0	0.00	3	37.03	36.90	-3	18,943	-0.02%
2021/11/04	12	36.59	0	0.00	36.50	12	18,908	0.06%
2021/11/03	24	36.43	10	36.10	36.50	14	18,843	0.07%
2021/11/02	74	36.59	50	36.63	36.30	24	18,774	0.13%
2021/11/01	59	37.36	0	0.00	37.25	59	18,807	0.31%
2021/10/29	3	37.13	70	37.10	37.15	-67	18,740	-0.36%
2021/10/28	37	36.84	0	0.00	36.75	37	18,731	0.20%
2021/10/27	46	37.38	10	37.45	37.40	36	18,723	0.19%
2021/10/26	18.5	37.17	40.5	37.20	37.10	-22	18,806	-0.12%
2021/10/25	24	38.00	42	37.93	38.15	-18	18,698	-0.10%
2021/10/22	48	37.77	0	0.00	37.45	48	18,631	0.26%
2021/10/21	21	39.05	4	38.99	39.35	17	18,376	0.09%
2021/10/20	33	39.08	10	39.10	38.85	23	18,247	0.13%
2021/10/19	20.5	40.06	7	40.05	40.05	13.5	18,122	0.07%
2021/10/18	30	39.85	27	40.85	39.90	3	17,952	0.02%
2021/10/15	20	39.60	8	39.39	39.35	12	17,673	0.07%
2021/10/14	64	39.72	29	39.42	39.50	35	17,490	0.20%
2021/10/13	54	42.60	16	42.38	41.40	38	16,976	0.22%
2021/10/12	21	43.72	15	43.28	42.45	6	16,720	0.04%
2021/10/08	35	44.19	34.4	43.68	43.20	0.6	16,080	0.00%
2021/10/07	30.1	43.37	31.1	43.65	44.50	-1	15,724	-0.01%
2021/10/06	56	44.63	32	45.08	43.95	24	15,314	0.16%
2021/10/05	40.1	43.68	40	44.41	45.10	0.1	14,841	0.00%
2021/10/04	23	44.74	51	44.42	43.20	-28	14,349	-0.20%
2021/10/01	15	44.70	76	44.44	44.45	-61	13,867	-0.44%
2021/09/30	80	46.21	64	46.20	46.30	16	13,336	0.12%
2021/09/29	38.1	45.58	80.9	46.19	46.15	-42.8	12,071	-0.35%
2021/09/28	47.1	43.21	76.2	43.24	43.95	-29.1	9,851	-0.30%
2021/09/27	15.1	41.23	73.5	42.34	43.10	-58.4	10,849	-0.54%
2021/09/24	21	38.79	30	38.62	39.30	-9	10,371	-0.09%
2021/09/23	13	37.84	22	37.41	38.50	-9	10,127	-0.09%
2021/09/22	1	35.75	16.5	36.21	36.30	-15.5	9,916	-0.16%
2021/09/17	20	35.98	15	35.77	36.10	5	9,856	0.05%
2021/09/16	2	35.68	1	35.35	35.50	1	9,546	0.01%
2021/09/15	11	35.65	14	35.11	35.00	-3	9,383	-0.03%
2021/09/14	2	35.30	0	0.00	35.30	2	9,400	0.02%
2021/09/13	11	35.29	10	35.53	35.55	1	9,457	0.01%
2021/09/10	11	34.69	13	35.14	35.20	-2	9,522	-0.02%
2021/09/09	0.1	34.40	0	0.00	34.40	0.1	9,570	0.00%
2021/09/08	0.5	34.95	5	34.75	34.60	-4.5	9,607	-0.05%
2021/09/07	5	35.00	6	35.38	35.30	-1	9,788	-0.01%
2021/09/06	3	35.15	1	35.50	34.95	2	9,829	0.02%
2021/09/03	2.6	36.16	0	0.00	35.85	2.6	9,820	0.03%
2021/09/02	10	35.50	0.1	35.35	35.10	9.9	9,893	0.10%
2021/09/01	21	39.46	1	39.30	39.40	20	9,867	0.20%
2021/08/31	0	0.00	11	39.37	39.50	-11	9,833	-0.11%
2021/08/30	0	0.00	1	39.50	39.30	-1	9,958	-0.01%
2021/08/27	16	39.15	0	0.00	39.20	16	10,221	0.16%
2021/08/26	20	39.23	2	38.80	39.10	18	10,416	0.17%
2021/08/25	42	38.53	3	38.65	38.65	39	11,046	0.35%
2021/08/24	6	38.25	39	38.65	38.60	-33	11,173	-0.30%
2021/08/23	5	37.90	6	38.03	38.00	-1	11,436	-0.01%
2021/08/20	0	0.00	2	36.88	36.80	-2	11,591	-0.02%
2021/08/19	5	36.80	0	0.00	36.55	5	11,668	0.04%
2021/08/18	1	35.30	53	36.30	36.30	-52	12,004	-0.43%
2021/08/17	1	36.50	2	36.45	35.80	-1	12,333	-0.01%
2021/08/16	1	36.10	10	36.40	36.40	-9	12,405	-0.07%
2021/08/12	0.1	37.90	0	0.00	37.85	0.1	12,625	0.00%
2021/08/11	5	37.60	0	0.00	37.60	5	12,735	0.04%
2021/08/10	10	38.20	12	38.43	38.40	-2	12,857	-0.02%
2021/08/09	20	38.35	40	38.15	38.10	-20	12,979	-0.15%
2021/08/06	29	38.09	22	38.55	38.65	7	13,103	0.05%
2021/08/05	44	38.51	37	38.37	38.35	7	13,204	0.05%
2021/08/03	21	39.85	4	39.95	39.85	17	13,479	0.13%
2021/08/02	0	0.00	13	40.48	40.55	-13	13,761	-0.09%
2021/07/30	2	40.10	23	39.80	39.70	-21	14,299	-0.15%
2021/07/28	0	0.00	1	38.60	38.80	-1	14,616	-0.01%
2021/07/27	3	38.70	2	39.00	38.50	1	14,856	0.01%
2021/07/26	1	38.95	1	39.40	39.00	0	15,191	0.00%
2021/07/23	15	38.62	28	39.07	39.10	-13	15,448	-0.08%
2021/07/22	5	38.03	5	38.03	37.90	0	15,475	0.00%
2021/07/21	11	37.88	0	0.00	37.65	11	15,590	0.07%
2021/07/20	17	38.37	6	38.49	38.40	11	15,616	0.07%
2021/07/19	23	39.01	5	39.10	39.25	18	15,751	0.11%
2021/07/16	22	38.80	18	38.62	38.80	4	16,273	0.02%
2021/07/15	0	0.00	14	38.65	38.80	-14	16,387	-0.09%
2021/07/14	32	37.02	5	36.75	37.70	27	16,735	0.16%
2021/07/13	34	37.83	60	37.79	37.35	-26	17,169	-0.15%
2021/07/12	7	38.52	0	0.00	38.30	7	17,598	0.04%
2021/07/09	0	0.00	29	38.58	38.70	-29	18,127	-0.16%
2021/07/08	22	38.75	17	38.75	38.85	5	18,268	0.03%
2021/07/07	8	38.17	8	38.14	38.15	0	18,376	0.00%
2021/07/06	32	39.08	4	38.88	39.20	28	18,553	0.15%
2021/07/05	51	39.31	175	39.08	39.20	-124	18,734	-0.66%	大賣/鉅額交易
2021/07/02	326	43.73	106	43.21	39.05	220	18,592	1.18%	大買/大賣/鉅額交易
2021/07/01	80	40.44	121	40.38	41.60	-41	16,770	-0.24%	大賣/
2021/06/30	45	37.49	45	37.65	37.85	0	16,020	0.00%
2021/06/29	9	37.25	3	37.00	37.00	6	16,016	0.04%
2021/06/28	12.5	36.67	13	37.08	37.20	-0.5	16,233	0.00%
2021/06/25	41	36.76	25	36.50	36.50	16	16,401	0.10%
2021/06/24	1	36.70	3	36.85	36.90	-2	16,599	-0.01%
2021/06/23	0	0.00	4	36.33	36.25	-4	16,759	-0.02%
2021/06/22	4	36.10	4	36.15	36.15	0	16,898	0.00%
2021/06/21	7	35.44	4	35.58	35.20	3	17,031	0.02%
2021/06/18	16	36.53	3	36.20	36.20	13	17,123	0.08%
2021/06/17	19	36.60	7	36.61	36.80	12	17,349	0.07%
2021/06/16	42	36.70	7	37.69	36.50	35	17,461	0.20%
2021/06/15	6	36.08	6	36.46	36.45	0	17,428	0.00%
2021/06/11	0	0.00	5	36.31	36.15	-5	17,474	-0.03%
2021/06/10	5	35.68	3	36.18	36.45	2	17,662	0.01%
2021/06/09	3	36.45	0	0.00	36.50	3	17,718	0.02%
2021/06/08	5	37.10	1	37.25	37.05	4	17,866	0.02%
2021/06/07	3	37.13	2	36.90	37.20	1	18,242	0.01%
2021/06/04	5	37.48	45	37.69	37.45	-40	18,638	-0.21%
2021/06/03	24	37.09	2	37.25	37.10	22	19,392	0.11%
2021/06/02	68	37.31	59.1	37.52	36.60	8.9	20,601	0.04%
2021/06/01	0	0.00	4	35.71	35.90	-4	20,663	-0.02%
2021/05/31	21	35.65	29	35.80	35.60	-8	21,267	-0.04%
2021/05/28	2	34.95	54	34.94	34.85	-52	21,037	-0.25%
2021/05/27	8	34.07	0	0.00	34.20	8	21,094	0.04%
2021/05/26	94	34.26	0	0.00	34.05	94	21,248	0.44%
2021/05/25	8	35.09	8	35.05	35.50	0	21,140	0.00%
2021/05/24	0	0.00	1	32.90	32.30	-1	21,628	0.00%
2021/05/21	2	32.30	5	31.85	32.25	-3	22,278	-0.01%
2021/05/20	29	30.97	2	31.80	30.85	27	22,314	0.12%
2021/05/19	4	31.91	0	0.00	32.10	4	22,379	0.02%
2021/05/18	6	30.82	52	30.99	31.65	-46	22,487	-0.20%
2021/05/17	4	28.78	5	29.20	29.00	-1	22,431	0.00%
2021/05/14	1	32.25	2	32.75	31.80	-1	22,296	0.00%
2021/05/13	2	31.80	1.5	31.43	31.65	0.5	22,147	0.00%
2021/05/12	32	33.12	5.1	32.22	32.20	26.9	22,025	0.12%
2021/05/11	36	35.69	6	36.09	35.00	30	21,745	0.14%
2021/05/10	17	36.78	5	36.71	36.90	12	21,516	0.06%
2021/05/07	33	36.10	1	36.15	36.55	32	21,201	0.15%
2021/05/06	14	40.51	12	40.10	39.75	2	20,640	0.01%
2021/05/05	4	39.85	8	39.56	39.85	-4	20,309	-0.02%
2021/05/04	5	39.41	11	40.18	39.05	-6	20,186	-0.03%
2021/05/03	26	44.66	30.1	43.68	43.15	-4.1	19,931	-0.02%
2021/04/29	26.1	42.76	28.2	42.56	43.75	-2.1	19,648	-0.01%
2021/04/28	6	41.99	6	42.00	42.20	0	19,415	0.00%
2021/04/27	2	42.33	1	42.30	42.40	1	19,387	0.01%
2021/04/26	22.1	42.43	20	42.64	42.90	2.1	19,333	0.01%
2021/04/23	7	42.33	7	41.93	42.15	0	19,330	0.00%
2021/04/22	38.1	44.79	49.2	46.24	43.90	-11.1	19,196	-0.06%
2021/04/21	2.1	43.15	39	42.71	43.85	-36.9	18,650	-0.20%
2021/04/20	56	43.57	7	43.37	43.50	49	18,536	0.26%
2021/04/19	22.1	44.69	56	44.16	45.40	-33.9	18,243	-0.19%
2021/04/16	29	40.97	24	41.36	41.85	5	17,802	0.03%
2021/04/15	30	39.83	33.1	39.80	39.70	-3.1	17,843	-0.02%
2021/04/14	8	37.70	6	38.07	37.75	2	17,911	0.01%
2021/04/13	0	0.00	4.3	38.45	38.20	-4.3	17,898	-0.02%
2021/04/12	50.1	39.01	64.3	38.68	38.80	-14.2	17,800	-0.08%
2021/04/09	61.1	37.22	33	37.59	37.60	28.1	17,620	0.16%
2021/04/08	5.8	36.70	5	36.45	36.70	0.8	17,569	0.00%
2021/04/07	6	36.55	7	36.65	36.60	-1	17,749	-0.01%
2021/04/06	4.1	37.14	3	36.78	37.05	1.1	17,717	0.01%
2021/04/01	23.3	36.74	11	36.64	36.70	12.3	17,629	0.07%
2021/03/31	38.1	36.61	12.1	36.86	37.30	26	17,516	0.15%
2021/03/30	21.1	35.71	25	35.87	36.20	-3.9	17,267	-0.02%
2021/03/29	17	35.41	32.2	35.82	35.15	-15.2	17,241	-0.09%
2021/03/26	5.1	34.95	5	34.68	34.75	0.1	17,774	0.00%
2021/03/25	26	34.57	10	34.20	34.20	16	17,695	0.09%
2021/03/24	0.1	34.45	11	34.43	34.60	-10.9	17,537	-0.06%
2021/03/23	0	0.00	8	33.98	33.85	-8	17,399	-0.05%
2021/03/22	4	33.74	3.4	33.50	33.80	0.6	17,312	0.00%
2021/03/19	2	33.20	0	0.00	33.20	2	17,702	0.01%
2021/03/18	0.1	33.30	15	33.18	33.50	-14.9	17,826	-0.08%
2021/03/17	12	32.85	1	32.90	32.85	11	17,767	0.06%
2021/03/16	18	32.96	2	33.55	33.05	16	17,849	0.09%
2021/03/15	20	33.40	26	33.38	33.40	-6	17,647	-0.03%
2021/03/12	5.1	33.00	3	33.08	33.40	2.1	17,469	0.01%
2021/03/11	45	33.30	48	33.20	33.05	-3	17,334	-0.02%
2021/03/10	3.1	32.72	37	32.86	33.55	-33.9	17,100	-0.20%
2021/03/09	138	32.53	87	32.72	32.75	51	16,543	0.31%	大買/
2021/03/08	40.1	32.19	75.2	33.02	33.20	-35.1	15,618	-0.22%
2021/03/05	39	31.31	23	30.73	30.30	16	14,299	0.11%
2021/03/04	24	30.80	29.7	30.83	30.80	-5.7	13,634	-0.04%
2021/03/03	0.1	28.80	1	28.75	28.90	-0.9	12,912	-0.01%
2021/03/02	14	28.49	6	28.59	28.50	8	12,833	0.06%
2021/02/26	8.1	28.80	12.3	29.21	29.55	-4.2	12,619	-0.03%
2021/02/25	4	28.64	7	28.99	29.05	-3	12,458	-0.02%
2021/02/24	63.5	30.57	53	28.94	28.20	10.5	12,239	0.09%
2021/02/23	3	29.65	88	28.75	29.85	-85	11,405	-0.75%
2021/02/22	12	26.57	3	26.90	27.15	9	10,711	0.08%
2021/02/19	14	26.54	15.5	26.56	26.70	-1.5	10,613	-0.01%
2021/02/18	4	25.80	7	25.99	26.00	-3	10,517	-0.03%
2021/02/17	2	24.90	0	0.00	25.00	2	10,474	0.02%
2021/02/05	0	0.00	12	23.95	23.75	-12	10,436	-0.11%
2021/02/02	10	23.45	0	0.00	23.65	10	11,234	0.09%
2021/01/29	0	0.00	1	22.95	23.00	-1	11,407	-0.01%
2021/01/28	10	22.70	0	0.00	23.00	10	11,437	0.09%
2021/01/27	1	23.60	0	0.00	23.60	1	11,431	0.01%
2021/01/26	10	23.70	0	0.00	23.50	10	11,527	0.09%
2021/01/25	2	23.50	4	24.00	24.05	-2	11,560	-0.02%
2021/01/22	0	0.00	2	23.73	23.80	-2	11,647	-0.02%
2021/01/21	1	23.50	1	24.00	23.35	0	11,665	0.00%
2021/01/20	7	23.88	1	23.75	23.75	6	11,720	0.05%
2021/01/19	11	24.75	0	0.00	24.75	11	11,856	0.09%
2021/01/18	8	24.70	15.2	24.90	24.60	-7.2	11,897	-0.06%
2021/01/15	2	26.68	3	25.67	25.55	-1	11,857	-0.01%
2021/01/14	2	26.45	0	0.00	26.45	2	11,857	0.02%
2021/01/13	0	0.00	1	26.50	26.70	-1	11,852	-0.01%
2021/01/12	1	26.65	3	26.85	26.80	-2	11,835	-0.02%
2021/01/11	11	27.44	1	27.70	27.45	10	11,797	0.08%
2021/01/08	30	27.21	14.2	27.17	27.60	15.8	12,139	0.13%
2021/01/07	1	27.05	26.8	27.69	27.80	-25.8	11,721	-0.22%
2021/01/06	3	25.30	32	25.50	25.30	-29	11,316	-0.26%
2021/01/05	11	25.50	20	25.05	25.40	-9	11,280	-0.08%
2021/01/04	24	25.78	4.5	25.65	25.75	19.5	11,234	0.17%
2020/12/31	10	25.30	20	25.45	25.45	-10	11,063	-0.09%
2020/12/30	10	24.98	11.1	25.26	24.70	-1.1	10,787	-0.01%
2020/12/29	2.1	24.71	4	24.88	24.90	-1.9	10,551	-0.02%
2020/12/25	11	24.51	2	24.85	24.50	9	10,374	0.09%
2020/12/24	0	0.00	50	24.55	24.45	-50	10,343	-0.48%
2020/12/23	51	24.10	17	24.43	24.15	34	10,293	0.33%
2020/12/22	41	24.46	15.2	24.78	23.90	25.8	10,240	0.25%
2020/12/21	14.1	23.50	14	23.49	23.65	0.1	9,761	0.00%
2020/12/18	7	22.91	0	0.00	22.90	7	9,782	0.07%
2020/12/17	2	23.15	1	23.20	23.20	1	9,962	0.01%
2020/12/16	4	23.41	7	23.47	23.65	-3	10,263	-0.03%
2020/12/15	18	24.19	19	24.29	23.35	-1	10,737	-0.01%
2020/12/14	5	24.78	57	24.81	25.00	-52	10,800	-0.48%
2020/12/11	0	0.00	2	24.15	23.70	-2	10,830	-0.02%
2020/12/10	9	23.77	28.1	23.42	23.55	-19.1	11,161	-0.17%
2020/12/09	1	22.90	0	0.00	23.00	1	11,227	0.01%
2020/12/08	10	23.25	0	0.00	23.15	10	12,079	0.08%
2020/12/07	20.3	23.22	30.2	23.62	23.20	-9.9	12,792	-0.08%
2020/12/04	35.3	23.36	21.6	23.49	23.60	13.7	12,743	0.11%
2020/12/03	0	0.00	1	22.70	22.65	-1	12,647	-0.01%
2020/12/02	15	22.72	11.3	22.87	22.55	3.8	12,928	0.03%
2020/12/01	1	23.25	0.5	23.20	23.15	0.5	12,826	0.00%
2020/11/30	0	0.00	9	23.72	23.80	-9	12,732	-0.07%
2020/11/27	0.1	23.15	0	0.00	23.25	0.1	12,649	0.00%
2020/11/26	3.1	23.15	10	23.20	23.15	-6.9	12,650	-0.05%
2020/11/25	0.1	22.95	5	22.95	23.00	-4.9	12,613	-0.04%
2020/11/23	0.1	23.20	28	22.88	23.35	-27.9	12,514	-0.22%
2020/11/20	3	22.75	0	0.00	22.80	3	12,438	0.02%
2020/11/19	2	22.85	0	0.00	22.85	2	12,445	0.02%
2020/11/18	2	23.10	4	23.05	22.85	-2	12,469	-0.02%
2020/11/17	1	22.25	0	0.00	22.90	1	12,487	0.01%
2020/11/16	16	22.49	5	22.66	22.80	11	12,582	0.09%
2020/11/12	6	23.33	0	0.00	23.45	6	12,626	0.05%
2020/11/11	11.1	24.16	27.2	24.08	23.95	-16.1	12,531	-0.13%
2020/11/10	7.1	23.04	16.8	23.19	23.20	-9.7	12,053	-0.08%
2020/11/09	5.1	22.90	4.2	22.61	22.95	0.9	11,838	0.01%
2020/11/06	0	0.00	10	22.10	22.25	-10	11,664	-0.09%
2020/11/05	6	22.19	0	0.00	22.20	6	11,580	0.05%
2020/11/04	0	0.00	1	22.50	22.45	-1	11,504	-0.01%
2020/11/03	0.1	22.35	7	22.45	22.40	-6.9	11,397	-0.06%
2020/11/02	1	22.10	20	22.43	22.20	-19	11,280	-0.17%
2020/10/30	1	21.95	1	22.60	21.85	0	11,172	0.00%
2020/10/29	4.6	22.30	18	22.30	22.50	-13.4	11,001	-0.12%
2020/10/28	1	21.90	14	22.24	22.15	-13	10,884	-0.12%
2020/10/27	3.1	22.39	26	22.08	22.10	-22.9	10,722	-0.21%
2020/10/26	21	22.09	30	22.00	21.80	-9	10,449	-0.09%
2020/10/23	0.1	21.60	10	21.65	21.65	-9.9	10,299	-0.10%
2020/10/22	0	0.00	1	21.70	21.25	-1	10,209	-0.01%
2020/10/21	1.1	21.44	0	0.00	21.45	1.1	10,110	0.01%
2020/10/20	7	21.12	0	0.00	21.15	7	10,058	0.07%
2020/10/19	11.4	21.48	2	21.65	21.60	9.4	10,002	0.09%
2020/10/16	5.9	21.68	6	22.53	21.50	-0.1	9,939	0.00%
2020/10/15	1.1	21.75	19	21.84	21.90	-17.9	9,479	-0.19%
2020/10/14	4.4	21.36	32	21.18	21.70	-27.6	9,276	-0.30%
2020/10/13	0.1	20.55	6	20.87	20.55	-5.9	8,991	-0.07%
2020/10/12	1.1	19.94	0	0.00	20.35	1.1	8,798	0.01%
2020/10/08	0	0.00	2	19.98	20.00	-2	8,727	-0.02%
2020/10/07	0	0.00	10	20.00	20.00	-10	8,717	-0.11%
2020/10/06	0.1	20.00	4	20.14	20.05	-3.9	8,698	-0.04%
2020/09/30	1	19.35	3	19.33	19.45	-2	8,616	-0.02%
2020/09/29	2	19.75	0	0.00	19.40	2	8,600	0.02%
2020/09/28	0.1	19.65	0	0.00	19.65	0.1	8,546	0.00%
2020/09/25	16	18.99	0	0.00	18.90	16	8,516	0.19%
2020/09/24	17	19.43	0	0.00	19.25	17	8,326	0.20%
2020/09/23	6	20.94	0	0.00	20.80	6	8,001	0.07%
2020/09/22	4	21.05	3	21.13	21.45	1	7,815	0.01%
2020/09/21	3	21.67	1	22.30	21.70	2	7,557	0.03%
2020/09/18	16	22.03	12	22.15	21.90	4	7,176	0.06%
2020/09/17	24.1	21.36	11	21.94	22.45	13.1	6,583	0.20%
2020/09/16	5	20.90	15.7	20.88	20.80	-10.7	5,838	-0.18%
2020/09/15	44	20.56	4.5	20.87	22.00	39.5	5,536	0.71%
2020/09/14	6	20.36	11	20.86	20.55	-5	5,082	-0.10%
2020/09/11	33.5	21.59	41	21.78	21.00	-7.5	4,814	-0.16%
2020/09/10	52	21.35	71	21.45	21.50	-19	3,904	-0.49%
2020/09/09	0	0.00	0.4	19.55	19.55	-0.4	3,151	-0.01%
2020/09/08	13	19.87	0	0.00	19.65	13	3,089	0.42%
2020/09/07	2	20.45	32	20.51	20.20	-30	2,992	-1.00%
2020/09/04	3	19.10	1	19.05	19.00	2	2,709	0.07%
2020/09/03	0	0.00	1	19.25	19.35	-1	2,709	-0.04%
2020/09/02	26	18.93	2	18.90	18.95	24	2,691	0.89%
2020/09/01	1	18.60	9	18.77	18.65	-8	2,688	-0.30%
2020/08/28	0.8	19.25	0	0.00	19.25	0.8	2,748	0.03%
2020/08/27	0	0.00	2	19.30	19.25	-2	2,786	-0.07%
2020/08/26	1	19.75	0	0.00	19.70	1	2,759	0.04%
2020/08/25	9	19.87	17	19.91	19.80	-8	2,766	-0.29%
2020/08/24	5	20.04	6	19.74	19.95	-1	2,729	-0.04%
2020/08/21	8	19.80	1	19.70	19.70	7	2,677	0.26%
2020/08/20	3	19.95	9	19.44	19.30	-6	2,571	-0.23%
2020/08/19	2	19.50	0	0.00	19.40	2	2,435	0.08%
2020/08/18	17	20.08	25	19.71	19.45	-8	2,370	-0.34%
2020/08/17	9	18.55	9	18.16	18.80	0	2,200	0.00%
2020/08/14	2	18.15	0	0.00	18.10	2	2,122	0.09%
2020/08/13	11	17.82	0	0.00	17.80	11	2,206	0.50%
2020/08/12	3	17.85	1	18.05	17.90	2	2,490	0.08%
2020/08/11	0	0.00	5	18.10	17.95	-5	2,534	-0.20%
2020/08/10	1	17.85	1	18.05	18.10	0	2,577	0.00%
2020/08/06	7	17.56	1	17.55	17.70	6	2,614	0.23%
2020/08/05	2	17.40	0	0.00	17.40	2	2,620	0.08%
2020/08/04	1	17.20	0	0.00	17.20	1	2,696	0.04%
2020/07/31	5	17.20	0	0.00	17.30	5	2,788	0.18%
2020/07/27	0	0.00	2	17.15	17.20	-2	3,082	-0.06%
2020/07/17	0	0.00	0.2	19.15	19.10	-0.2	3,073	-0.01%
2020/07/16	0	0.00	1.6	19.23	19.30	-1.6	3,097	-0.05%
2020/07/14	10	19.05	0	0.00	19.10	10	3,185	0.31%
2020/07/10	12	19.02	0	0.00	19.05	12	3,243	0.37%
2020/07/08	10	19.30	0	0.00	19.25	10	3,274	0.31%
2020/07/07	0	0.00	1	19.30	19.20	-1	3,312	-0.03%
2020/07/02	5	19.15	0	0.00	19.20	5	3,350	0.15%
2020/07/01	0	0.00	3.2	18.96	19.05	-3.2	3,378	-0.10%
2020/06/24	10	19.00	0	0.00	19.00	10	3,456	0.29%
2020/06/19	1	18.65	0	0.00	18.65	1	3,561	0.03%
2020/06/15	0	0.00	5	19.10	18.80	-5	3,700	-0.14%
2020/06/12	0	0.00	5	18.85	18.70	-5	3,759	-0.13%
2020/06/11	1	19.05	0	0.00	18.90	1	3,772	0.03%
2020/06/10	1	19.25	10	19.50	19.40	-9	3,726	-0.24%
2020/06/09	10	19.50	0	0.00	19.55	10	3,734	0.27%
2020/06/08	0	0.00	2	19.50	19.45	-2	3,736	-0.05%
2020/06/05	1	19.35	10	19.40	19.45	-9	3,713	-0.24%
2020/05/27	0	0.00	80	19.42	19.45	-80	3,454	-2.32%
2020/05/25	0	0.00	1	18.95	19.00	-1	3,347	-0.03%
2020/05/22	14	19.46	2	19.35	19.00	12	3,304	0.36%
2020/05/21	3	19.33	6	19.25	19.35	-3	3,226	-0.09%
2020/05/20	6	19.46	59	19.62	19.20	-53	3,183	-1.66%
2020/05/19	108.1	19.42	60	19.54	19.90	48.1	3,085	1.56%	大買/
2020/05/18	1.1	18.18	2	18.48	18.50	-0.9	2,803	-0.03%
2020/05/15	1.1	18.33	1	18.15	18.15	0.1	2,761	0.00%
2020/05/13	1	17.75	0	0.00	18.00	1	2,683	0.04%
2020/05/08	1	18.60	15	18.75	18.60	-14	2,566	-0.55%
2020/05/07	35.1	18.85	0	0.00	19.05	35.1	2,522	1.39%
2020/05/06	72	19.05	10	19.04	18.80	62	2,476	2.50%
2020/05/05	1	18.25	2	18.15	18.15	-1	2,352	-0.04%
2020/05/04	1	17.65	0	0.00	17.75	1	2,310	0.04%
2020/04/30	1.1	18.01	21	18.11	18.20	-19.9	2,272	-0.88%
2020/04/29	0	0.00	0.2	17.20	17.15	-0.2	2,190	-0.01%
2020/04/28	0.3	16.65	0	0.00	16.65	0.3	2,152	0.01%
2020/04/27	21	16.38	0	0.00	16.45	21	2,163	0.97%
2020/04/23	0	0.00	2	16.33	16.30	-2	2,125	-0.09%
2020/04/17	0	0.00	3	16.65	16.40	-3	2,008	-0.15%
2020/04/16	1	16.65	0.3	16.80	16.65	0.7	1,950	0.04%
2020/04/14	10	16.65	0	0.00	16.90	10	1,892	0.53%
2020/04/10	0	0.00	1	16.30	16.25	-1	1,913	-0.05%
2020/04/09	1	15.40	0	0.00	15.75	1	1,903	0.05%
2020/04/08	0	0.00	1	15.30	15.35	-1	1,876	-0.05%
2020/04/06	3	14.30	5	14.40	14.75	-2	1,799	-0.11%
2020/04/01	5	14.09	0.1	14.35	14.10	4.9	1,750	0.28%
2020/03/27	34	13.65	10	13.65	13.50	24	1,652	1.45%
2020/03/26	1	14.20	3	14.25	13.55	-2	1,596	-0.13%
2020/03/25	0	0.00	4	13.93	14.00	-4	1,546	-0.26%
2020/03/20	10	12.40	0	0.00	12.70	10	1,474	0.68%
2020/03/19	3	11.65	0	0.00	11.65	3	1,406	0.21%
2020/03/18	6	13.21	0	0.00	12.90	6	1,338	0.45%
2020/03/17	10	14.00	0	0.00	14.10	10	1,246	0.80%
2020/03/13	13	16.17	0	0.00	16.60	13	1,139	1.14%
2020/03/12	7	17.74	0	0.00	17.80	7	1,091	0.64%
2020/03/11	5	19.00	0	18.90	18.90	5	1,067	0.46%
2020/03/09	13	19.12	0	0.00	18.80	13	1,052	1.24%
2020/03/06	1	19.75	1	19.85	19.65	0	1,018	0.00%
2020/03/02	0	0.00	5	19.60	19.45	-5	1,022	-0.49%
2020/02/27	0	0.00	5	19.60	19.45	-5	1,024	-0.49%
2020/02/14	0	0.00	0.1	19.10	19.05	-0.1	1,201	-0.01%
2020/02/11	0.3	19.00	0	0.00	19.00	0.3	1,322	0.02%
2020/02/04	0	0.00	61	18.90	18.90	-61	1,492	-4.09%
2020/01/14	2	21.05	25	20.95	20.95	-23	1,998	-1.15%
2020/01/13	0	0.00	1	21.10	21.05	-1	2,058	-0.05%
2020/01/10	2	20.95	0	0.00	21.05	2	2,073	0.10%
2020/01/08	0	0.00	1	21.65	21.50	-1	2,084	-0.05%
2020/01/06	0	0.00	2	22.23	22.00	-2	2,072	-0.10%
2020/01/03	3.1	21.72	0	0.00	21.80	3.1	2,007	0.15%
2019/12/31	1	20.85	0	0.00	20.80	1	1,982	0.05%
2019/12/18	0	0.00	0	21.25	21.30	0	2,137	0.00%
2019/12/13	0.1	21.00	0	0.00	21.00	0.1	2,187	0.00%
2019/12/10	0	0.00	1	20.85	20.85	-1	2,372	-0.04%
2019/12/06	1	20.70	4	20.70	20.65	-3	2,395	-0.13%
2019/12/02	2	20.75	0	0.00	20.65	2	2,460	0.08%
2019/11/27	1	21.25	0	0.00	21.25	1	2,460	0.04%
2019/11/26	0.1	21.50	0	0.00	21.65	0.1	2,445	0.00%
2019/11/25	4	21.20	0	0.00	21.20	4	2,434	0.16%
2019/11/22	0	0.00	2	21.40	21.40	-2	2,441	-0.08%
2019/11/20	0.2	21.75	0	0.00	21.70	0.2	2,457	0.01%
2019/11/19	1.1	21.44	0	0.00	21.90	1.1	2,456	0.04%
2019/11/18	5	21.06	0	0.00	21.25	5	2,448	0.20%
2019/11/15	0.4	21.65	0	0.00	21.65	0.4	2,431	0.02%
2019/11/14	7	21.62	0	0.00	21.50	7	2,437	0.29%
2019/11/13	0	0.00	75	22.17	22.15	-75	2,371	-3.16%
2019/11/12	0	0.00	1	22.55	22.55	-1	2,382	-0.04%
2019/11/11	0	0.00	5	22.90	22.40	-5	2,440	-0.20%
2019/11/08	0.6	23.30	12	23.30	23.45	-11.4	2,508	-0.45%
2019/11/07	9.1	23.00	9	23.10	23.20	0.1	2,443	0.00%
2019/11/06	0.1	22.85	0	0.00	23.00	0.1	2,405	0.00%
2019/11/04	0.1	22.75	0	0.00	22.85	0.1	2,359	0.00%
2019/11/01	0.4	22.35	1.4	22.42	22.50	-1	2,360	-0.04%
2019/10/31	1	22.60	3	22.70	22.50	-2	2,364	-0.08%
2019/10/29	0.1	22.65	2	22.73	22.75	-1.9	2,279	-0.08%
2019/10/28	30	22.23	1	21.95	22.60	29	2,205	1.31%
2019/10/24	2	21.43	3	21.78	21.95	-1	2,098	-0.05%
2019/10/23	0	0.00	1	21.70	21.75	-1	2,121	-0.05%
2019/10/22	0	0.00	10	21.10	21.20	-10	2,117	-0.47%
2019/10/21	0	0.00	0.1	20.60	20.70	-0.1	2,080	-0.01%
2019/10/18	1	20.15	0	0.00	20.15	1	2,060	0.05%
2019/10/17	1	19.70	7	19.91	20.00	-6	2,059	-0.29%
2019/10/16	3	19.30	0	0.00	19.60	3	2,051	0.15%
2019/10/15	1	19.15	0	0.00	19.10	1	2,053	0.05%
2019/10/14	10	19.40	0	0.00	19.30	10	2,059	0.49%
2019/10/07	0	0.00	1	19.80	19.80	-1	2,088	-0.05%
2019/10/03	2	19.95	0	0.00	20.00	2	2,117	0.09%
2019/09/26	0.6	20.20	0	0.00	20.05	0.6	2,171	0.03%
2019/09/25	1	20.20	0	0.00	20.20	1	2,187	0.05%
2019/09/24	5	20.47	0	0.00	20.45	5	2,196	0.23%
2019/09/19	2	19.95	0	0.00	19.90	2	2,150	0.09%
2019/09/18	0.1	20.00	0	0.00	19.95	0.1	2,154	0.00%
2019/09/16	10.8	20.31	5	20.51	20.40	5.8	2,137	0.27%
2019/08/23	12	19.50	0	0.00	19.55	12	2,101	0.57%
2019/08/21	4	18.88	0	0.00	18.90	4	2,143	0.19%
2019/08/20	0	0.00	0	19.00	19.00	0	2,141	0.00%
2019/08/19	25	18.70	0	0.00	18.80	25	2,134	1.17%
2019/08/14	5	18.56	6	18.50	18.50	-1	2,128	-0.05%
2019/08/13	7	18.90	0	0.00	18.75	7	2,084	0.34%
2019/08/12	1	20.00	0	0.00	20.05	1	2,056	0.05%
2019/08/08	6	20.18	0	0.00	20.30	6	2,102	0.29%
2019/08/05	1	20.00	0	0.00	20.20	1	2,168	0.05%
2019/07/30	1	21.65	0	0.00	21.70	1	2,166	0.05%
2019/07/26	0	0.00	10	21.85	21.90	-10	2,250	-0.44%
2019/07/25	0	0.00	1	22.00	22.15	-1	2,239	-0.04%
2019/07/24	6	24.24	0	0.00	24.15	6	2,155	0.28%
2019/07/23	1	24.20	0.6	24.20	24.25	0.4	2,081	0.02%
2019/07/22	2	24.15	0	0.00	24.15	2	2,039	0.10%
2019/07/19	1	24.05	1	24.05	24.05	0	2,015	0.00%
2019/07/17	4	24.10	0	0.00	24.10	4	2,021	0.20%
2019/07/16	0	0.00	0.2	24.15	24.15	-0.2	2,019	-0.01%
2019/07/15	0	0.00	1	24.10	24.10	-1	2,008	-0.05%
2019/07/09	1.1	23.40	1	23.50	23.40	0.1	2,016	0.01%
2019/07/08	15	23.49	0	0.00	23.50	15	2,021	0.74%
2019/07/05	3	23.50	0	0.00	23.55	3	2,024	0.15%
2019/07/03	1	23.75	0	0.00	23.50	1	2,060	0.05%
2019/07/02	5	23.70	0	0.00	23.65	5	2,086	0.24%
2019/07/01	1	23.90	0	0.00	23.90	1	2,082	0.05%
2019/06/27	0	0.00	1	23.85	23.85	-1	2,128	-0.05%
2019/06/26	0	0.00	1	23.50	23.45	-1	2,097	-0.05%
2019/06/25	1	23.65	0	0.00	23.50	1	2,095	0.05%
2019/06/24	0	0.00	1.2	23.60	23.60	-1.2	2,094	-0.06%
2019/06/21	4	23.60	0	0.00	23.40	4	2,098	0.19%
2019/06/20	5	23.55	3	23.50	23.60	2	2,094	0.10%
2019/06/18	1	23.00	0	0.00	22.95	1	2,072	0.05%
2019/06/17	1	22.90	2	23.03	23.00	-1	2,080	-0.05%
2019/06/14	4	22.80	0	0.00	22.80	4	2,076	0.19%
2019/06/13	3	22.55	0	0.00	22.70	3	2,124	0.14%
2019/06/12	0	0.00	1	22.50	22.40	-1	2,320	-0.04%
2019/06/10	5	22.05	0	0.00	22.05	5	2,381	0.21%
2019/06/05	2	21.90	0	0.00	21.85	2	2,512	0.08%
2019/05/31	0	0.00	1	21.90	22.00	-1	2,682	-0.04%
2019/05/30	1	21.75	0	0.00	21.70	1	2,653	0.04%
2019/05/29	3	21.72	1	21.90	21.65	2	2,667	0.07%
2019/05/27	2	21.30	0	0.00	21.50	2	2,630	0.08%
2019/05/22	6	21.37	0	0.00	21.30	6	2,697	0.22%
2019/05/21	3	21.45	0	0.00	21.55	3	2,709	0.11%
2019/05/17	3	21.33	5	21.10	21.00	-2	2,707	-0.07%
2019/05/15	4	22.11	0	0.00	22.15	4	2,671	0.15%
2019/05/13	1	22.95	1	22.75	22.75	0	2,669	0.00%
2019/05/10	0	0.00	1	22.80	22.80	-1	2,684	-0.04%
2019/05/08	0	0.00	2	23.00	23.00	-2	2,706	-0.07%
2019/05/06	2	23.30	1.2	23.34	23.20	0.8	2,712	0.03%
2019/05/03	0	0.00	1	23.15	23.35	-1	2,675	-0.04%
2019/04/16	1	22.80	0	0.00	22.70	1	2,972	0.03%
2019/04/12	3	22.70	0	0.00	22.60	3	3,009	0.10%
2019/04/08	0	0.00	5	22.85	22.85	-5	2,925	-0.17%
2019/04/03	0	0.00	1	22.45	22.55	-1	2,921	-0.03%
2019/04/02	6	22.54	0	0.00	22.35	6	2,922	0.21%
2019/04/01	18	22.70	0	0.00	22.50	18	2,932	0.61%
2019/03/29	0	0.00	5	22.70	22.70	-5	2,887	-0.17%
2019/03/28	0	0.00	5	22.70	22.60	-5	2,925	-0.17%
2019/03/26	5	22.75	0	0.00	22.75	5	2,922	0.17%
2019/03/25	1	22.60	0	0.00	22.65	1	2,926	0.03%
2019/03/22	0	0.00	5	23.10	22.85	-5	2,923	-0.17%
2019/03/21	0	0.00	1	22.85	22.90	-1	2,905	-0.03%
2019/03/20	5	22.65	0	0.00	22.65	5	2,901	0.17%
2019/03/18	2	22.63	0	0.00	22.75	2	2,933	0.07%
2019/03/15	3	22.03	1	22.50	22.50	2	2,910	0.07%
2019/03/14	10	22.70	0	0.00	22.80	10	2,786	0.36%
2019/03/13	2	22.98	0	0.00	22.95	2	2,807	0.07%
2019/03/12	1	23.25	1	23.30	23.35	0	2,821	0.00%
2019/03/11	11	23.31	2	23.35	23.30	9	2,831	0.32%
2019/03/08	17	23.53	0	0.00	23.75	17	2,846	0.60%
2019/03/07	4	24.14	0	0.00	23.95	4	2,800	0.14%
2019/02/26	1	23.55	0	0.00	23.55	1	2,748	0.04%
2019/02/25	2.1	23.65	0	0.00	23.60	2.1	2,748	0.08%
2019/02/21	1	23.85	1	23.75	23.85	0	2,714	0.00%
2019/02/20	1	23.95	0	0.00	23.95	1	2,713	0.04%
2019/02/18	3	23.62	0	0.00	23.65	3	2,675	0.11%
2019/02/15	0.3	23.50	1	23.50	23.45	-0.7	2,687	-0.03%
2019/02/14	4	24.11	8	24.10	24.25	-4	2,665	-0.15%
2019/02/12	0	0.00	4	24.06	24.05	-4	2,639	-0.15%
2019/02/11	4.4	23.70	0	23.75	23.80	4.4	2,677	0.16%
2019/01/30	3.1	23.55	0	0.00	23.50	3.1	2,668	0.12%
2019/01/25	0.5	23.00	0	0.00	23.05	0.5	2,732	0.02%
2019/01/22	0.6	23.10	1	22.95	23.20	-0.4	2,758	-0.01%
2019/01/21	0.1	23.25	0	0.00	23.30	0.1	2,781	0.00%
2019/01/17	1	23.25	0	0.00	22.90	1	2,799	0.04%
2019/01/16	0.1	23.05	0	0.00	23.05	0.1	2,797	0.00%
2019/01/15	0.1	22.90	3	23.05	22.90	-2.9	2,831	-0.10%
2019/01/14	0	0.00	1	22.65	22.75	-1	2,873	-0.03%
2019/01/11	2	22.60	1	22.95	22.55	1	3,031	0.03%
2019/01/10	0	0.00	6	23.05	22.90	-6	3,225	-0.19%
2019/01/09	1	23.10	1	23.10	22.90	0	3,218	0.00%
2018/12/27	0	0.00	1	21.90	22.00	-1	3,242	-0.03%
2018/12/26	3	22.30	0	0.00	22.00	3	3,249	0.09%
2018/12/25	1.1	22.30	1	22.20	22.75	0.1	3,278	0.00%
2018/12/24	1	22.70	1	22.80	22.70	0	3,336	0.00%
2018/12/22	2	21.78	0	0.00	21.85	2	3,318	0.06%
2018/12/20	1	21.60	1	21.65	21.70	0	3,373	0.00%
2018/12/18	0	0.00	2	22.10	22.25	-2	3,530	-0.06%
2018/12/17	1	22.50	0	0.00	22.50	1	3,612	0.03%
2018/12/14	1	22.75	0	0.00	22.80	1	3,674	0.03%
2018/12/13	0	0.00	1	23.30	23.10	-1	3,675	-0.03%
2018/12/12	0.1	23.20	1	23.20	23.20	-0.9	3,691	-0.02%
2018/12/11	2	22.90	1	22.95	22.75	1	3,687	0.03%
2018/12/10	0	0.00	1	22.60	22.60	-1	3,700	-0.03%
2018/12/07	1	22.55	0	0.00	23.00	1	3,723	0.03%
2018/12/06	1	22.50	1	22.30	22.30	0	3,704	0.00%
2018/12/05	1	22.90	1	23.05	22.75	0	3,764	0.00%
2018/12/03	26	22.55	124	22.56	23.10	-98	3,829	-2.56%	大賣/
2018/11/30	3	21.33	1	21.60	21.60	2	3,764	0.05%
2018/11/28	30	20.45	0	0.00	20.45	30	3,721	0.81%
2018/11/23	2	20.58	0	0.00	20.30	2	3,747	0.05%
2018/11/22	0	0.00	2	20.45	20.45	-2	3,770	-0.05%
2018/11/20	0	0.00	8	20.21	20.10	-8	3,818	-0.21%
2018/11/19	2	20.40	2	20.50	20.45	0	3,848	0.00%
2018/11/14	4	20.68	1	20.70	20.60	3	4,062	0.07%
2018/11/13	3	20.15	1	21.05	21.15	2	4,129	0.05%
2018/11/12	0	0.00	5	20.05	20.50	-5	4,115	-0.12%
2018/11/09	7	20.16	0	0.00	20.20	7	4,142	0.17%
2018/11/08	5	20.80	1	20.35	20.35	4	4,356	0.09%
2018/11/07	29	19.00	0	0.00	19.45	29	4,453	0.65%
2018/11/06	1	19.00	0	0.00	19.00	1	4,447	0.02%
2018/11/05	0	0.00	4	18.30	18.70	-4	4,414	-0.09%
2018/11/01	0	0.00	2	18.60	18.65	-2	4,324	-0.05%
2018/10/29	2	17.80	0	0.00	17.60	2	4,302	0.05%
2018/10/25	1	18.00	50	17.60	17.60	-49	4,287	-1.14%
2018/10/24	2	18.35	0	0.00	18.45	2	4,259	0.05%
2018/10/23	0	0.00	4	18.65	18.80	-4	4,221	-0.09%
2018/10/22	31	18.66	6	18.70	18.90	25	4,191	0.60%
2018/10/19	28	18.64	20	18.30	18.15	8	4,177	0.19%
2018/10/18	14	19.86	5	20.08	19.50	9	4,094	0.22%
2018/10/17	1	21.90	0	0.00	21.25	1	3,885	0.03%
2018/10/16	1	22.05	0	0.00	22.05	1	3,833	0.03%
2018/10/15	1	22.75	0	0.00	22.70	1	3,797	0.03%
2018/10/12	1	22.60	0	0.00	22.80	1	3,786	0.03%
2018/10/11	1	22.70	0	0.00	22.65	1	3,769	0.03%
2018/10/09	4	24.85	0	0.00	25.15	4	3,719	0.11%
2018/10/08	0.5	25.00	1	25.10	25.00	-0.5	3,715	-0.01%
2018/10/05	0.5	25.25	1	25.15	25.25	-0.5	3,692	-0.01%
2018/10/04	0	0.00	1	24.90	24.90	-1	3,642	-0.03%
2018/10/03	1	24.95	2	25.00	25.00	-1	3,616	-0.03%
2018/10/02	2	25.60	0	0.00	25.50	2	3,560	0.06%
2018/10/01	30	25.40	2	25.45	25.40	28	3,510	0.80%
2018/09/28	6.4	25.67	0	0.00	25.50	6.4	3,500	0.18%
2018/09/27	0	0.00	2	25.75	25.65	-2	3,485	-0.06%
2018/09/25	11	25.70	0	0.00	25.35	11	3,474	0.32%
2018/09/21	2.5	24.86	0	0.00	25.40	2.5	3,475	0.07%
2018/09/20	2	24.48	0	0.00	24.35	2	3,449	0.06%
2018/09/19	0	0.00	0.2	25.10	24.85	-0.2	3,434	-0.01%
2018/09/17	2	25.45	20	25.30	25.30	-18	3,472	-0.52%
2018/09/14	1	25.30	0.2	25.60	25.50	0.9	3,469	0.02%
2018/09/13	2	25.23	0	0.00	25.35	2	3,429	0.06%
2018/09/12	4	24.95	0	0.00	25.00	4	3,399	0.12%
2018/09/11	0	0.00	2	25.70	25.25	-2	3,361	-0.06%
2018/09/10	2	25.65	0	0.00	25.95	2	3,259	0.06%
2018/08/29	20	30.00	2	30.10	29.95	18	3,214	0.56%
2018/08/28	0	0.00	6	30.30	30.05	-6	3,238	-0.19%
2018/08/27	3	30.15	0	0.00	30.15	3	3,258	0.09%
2018/08/23	0	0.00	1	30.10	30.15	-1	3,265	-0.03%
2018/08/22	4	30.83	5	30.84	31.00	-1	3,181	-0.03%
2018/08/21	1	30.30	1	30.70	30.40	0	3,095	0.00%
2018/08/20	5	30.60	11	30.86	30.40	-6	3,098	-0.19%
2018/08/16	6	30.28	2	30.25	30.35	4	3,104	0.13%
2018/08/15	1	30.80	4	30.88	30.75	-3	3,149	-0.10%
2018/08/14	0	0.00	102	29.69	30.00	-102	2,956	-3.45%	大賣/鉅額交易
2018/08/06	0	0.00	2	28.90	28.90	-2	3,341	-0.06%
2018/08/01	0	0.00	3	29.25	29.25	-3	3,555	-0.08%
2018/07/31	0	0.00	2	29.10	29.00	-2	3,558	-0.06%
2018/07/30	0	0.00	1	28.45	28.45	-1	3,534	-0.03%
2018/07/27	0	0.00	1	28.40	28.35	-1	3,525	-0.03%
2018/07/26	8	28.31	7	28.22	28.35	1	3,529	0.03%
2018/07/25	10	30.25	8	30.38	30.40	2	3,494	0.06%
2018/07/24	0	0.00	2	29.83	29.90	-2	3,448	-0.06%
2018/07/19	0	0.00	1	29.50	29.30	-1	3,528	-0.03%
2018/07/18	1	29.15	0	0.00	29.20	1	3,575	0.03%
2018/07/12	0	0.00	1	29.80	29.80	-1	3,881	-0.03%
2018/07/11	0	0.00	2	29.60	29.60	-2	3,933	-0.05%
2018/07/06	2	28.90	113	29.00	28.90	-111	4,183	-2.65%	大賣/鉅額交易
2018/07/02	0	0.00	9	30.70	30.80	-9	4,364	-0.21%
2018/06/28	1	30.00	6	29.50	29.60	-5	4,308	-0.12%
2018/06/27	1	28.95	5	29.05	29.60	-4	4,291	-0.09%
2018/06/26	3	28.30	0	0.00	28.40	3	4,318	0.07%
2018/06/25	3	29.20	0	0.00	28.80	3	4,390	0.07%
2018/06/22	4	29.20	0	0.00	29.10	4	4,404	0.09%
2018/06/21	3	29.25	0	0.00	29.25	3	4,479	0.07%
2018/06/20	3	29.90	0	0.00	29.35	3	4,515	0.07%
2018/06/15	0	0.00	0	30.00	30.00	0	4,706	0.00%
2018/06/12	2	30.00	0	0.00	30.00	2	5,081	0.04%
2018/06/11	40	30.05	10	30.00	30.00	30	5,111	0.59%
2018/06/08	0	0.00	1	30.50	30.20	-1	5,137	-0.02%
2018/06/06	3	29.95	0	0.00	29.95	3	5,174	0.06%
2018/06/05	2	29.95	0	0.00	29.90	2	5,233	0.04%
2018/06/04	8	30.11	0	0.00	30.00	8	5,229	0.15%
2018/05/31	13	30.13	0	0.00	29.85	13	5,260	0.25%
2018/05/30	1	30.00	0	0.00	30.15	1	5,268	0.02%
2018/05/29	47	30.17	0	0.00	30.20	47	5,338	0.88%
2018/05/28	4	30.34	0	0.00	30.20	4	5,369	0.07%
2018/05/25	2.3	30.41	0	0.00	30.50	2.3	5,387	0.04%
2018/05/24	14	30.76	1	30.75	30.80	13	5,368	0.24%
2018/05/23	2	31.58	1	31.50	31.40	1	5,350	0.02%
2018/05/22	30	31.90	1	31.90	31.85	29	5,329	0.54%
2018/05/21	13	32.69	11	32.46	32.10	2	5,368	0.04%
2018/05/18	2	32.05	4	32.30	32.20	-2	5,286	-0.04%
2018/05/17	1	31.35	5	31.70	31.40	-4	5,210	-0.08%
2018/05/16	2	31.60	3	31.25	31.60	-1	5,245	-0.02%
2018/05/15	3	30.12	0	0.00	30.15	3	5,151	0.06%
2018/05/14	0.2	30.65	0	0.00	30.65	0.2	5,121	0.00%
2018/05/11	0	0.00	4	30.75	30.90	-4	5,122	-0.08%
2018/05/10	1	30.30	0	0.00	30.50	1	5,108	0.02%
2018/05/09	5	30.45	0	0.00	30.30	5	5,070	0.10%
2018/05/03	1	31.50	0	0.00	31.45	1	5,370	0.02%
2018/04/30	5	31.80	0	0.00	31.95	5	5,423	0.09%
2018/04/27	1	32.05	0	0.00	32.20	1	5,429	0.02%
2018/04/24	0	0.00	1	32.50	32.15	-1	5,465	-0.02%
2018/04/23	1	33.65	0	0.00	32.70	1	5,464	0.02%
2018/04/20	1	34.00	1	33.80	33.80	0	5,511	0.00%
2018/04/19	2	34.15	1	34.00	33.90	1	5,523	0.02%
2018/04/18	7	33.54	5	33.99	34.20	2	5,693	0.04%
2018/04/17	3	33.72	1	33.55	33.20	2	5,704	0.04%
2018/04/16	21	33.83	22	34.13	33.95	-1	5,726	-0.02%
2018/04/13	1	33.20	1	32.85	33.20	0	5,722	0.00%
2018/04/11	0	0.00	1	33.10	32.40	-1	5,689	-0.02%
2018/04/10	0	0.00	8	32.99	33.10	-8	5,668	-0.14%
2018/04/09	10	32.60	14	32.78	32.70	-4	5,656	-0.07%
2018/04/03	2	31.70	0	0.00	31.90	2	5,601	0.04%
2018/03/31	0	0.00	6	32.67	32.50	-6	6,027	-0.10%
2018/03/29	3	31.10	0	0.00	31.10	3	6,503	0.05%
2018/03/26	2	31.48	1	31.10	31.20	1	7,123	0.01%
2018/03/23	4	31.69	0	0.00	31.65	4	7,068	0.06%
2018/03/22	12	32.89	10	32.25	32.20	2	7,058	0.03%
2018/03/20	0	0.00	3	33.40	33.50	-3	6,894	-0.04%
2018/03/19	5	32.76	1	33.85	32.70	4	6,828	0.06%
2018/03/16	0	0.00	2	33.45	33.70	-2	6,707	-0.03%
2018/03/14	3	32.10	0	0.00	31.85	3	6,512	0.05%
2018/02/23	31	33.05	0	0.00	32.90	31	6,472	0.48%
2018/02/22	21	33.19	0	0.00	32.75	21	6,489	0.32%
2018/02/21	0	0.00	63.3	33.86	34.00	-63.3	6,570	-0.96%
2018/02/12	0	0.00	4	31.56	31.60	-4	6,738	-0.06%
2018/02/09	30	31.09	0	0.00	30.85	30	6,932	0.43%
2018/02/08	0	0.00	3	31.93	32.05	-3	6,939	-0.04%
2018/02/07	1	31.55	1	32.00	31.05	0	6,913	0.00%
2018/02/06	0	0.00	6	31.34	31.40	-6	7,059	-0.08%
2018/02/05	5.3	31.96	1	31.50	31.95	4.3	7,244	0.06%
2018/02/02	2	33.55	0	0.00	33.20	2	7,238	0.03%
2018/02/01	1	33.40	1	33.65	33.95	0	7,259	0.00%
2018/01/31	11	33.06	11	33.00	33.65	0	7,278	0.00%
2018/01/30	42	34.38	40	34.23	33.65	2	7,274	0.03%
2018/01/29	141	34.90	168.3	34.73	35.55	-27.3	7,250	-0.38%	大買/大賣/
2018/01/26	0	0.00	4	33.81	33.85	-4	7,042	-0.06%
2018/01/25	1	32.85	5	32.85	32.85	-4	7,033	-0.06%
2018/01/24	0	0.00	5	32.58	32.45	-5	6,988	-0.07%
2018/01/22	0	0.00	10	31.85	32.70	-10	7,014	-0.14%
2018/01/19	5.3	32.56	2	32.80	32.20	3.3	7,063	0.05%
2018/01/18	4	32.15	0	0.00	32.40	4	7,059	0.06%
2018/01/17	0	0.00	5	32.90	32.65	-5	7,034	-0.07%
2018/01/16	16	33.77	12	33.30	33.10	4	7,009	0.06%
2018/01/15	5	33.60	0	0.00	33.60	5	6,962	0.07%
2018/01/12	20	34.02	44	34.16	33.80	-24	6,929	-0.35%
2018/01/11	0	0.00	14	32.81	32.70	-14	6,666	-0.21%
2018/01/10	5	32.23	2	32.68	32.00	3	6,592	0.05%
2018/01/09	14	32.80	7	32.66	32.20	7	6,553	0.11%
2018/01/08	2	31.78	2	32.08	31.95	0	6,467	0.00%
2018/01/05	9	31.99	10	31.80	32.05	-1	6,482	-0.02%
2018/01/04	0	0.00	2	32.00	32.05	-2	6,452	-0.03%
2018/01/03	1	32.50	5	32.62	32.75	-4	6,421	-0.06%
2018/01/02	3	32.88	2	32.78	32.95	1	6,383	0.02%