華夏 (1305)-高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
18.20
漲跌
▲0.15
漲幅
+0.83%
成交量
2,487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－高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

高橋券商分點個股進出
高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
2024/05/14	4	18.38	8	18.26	18.20	-4	1,400	-0.29%
2024/05/13	0	0.00	8	18.08	18.05	-8	1,373	-0.58%
2024/05/10	0	0.00	4	17.95	17.90	-4	1,368	-0.29%
2024/05/09	0	0.00	9	17.95	17.80	-9	1,365	-0.66%
2024/05/08	3	17.80	3	17.90	17.80	0	1,364	0.00%
2024/05/07	30	17.87	0	0.00	17.85	30	1,349	2.22%
2024/05/03	6	18.23	12	18.38	18.15	-6	1,326	-0.45%
2024/05/02	5	18.10	0	0.00	18.25	5	1,313	0.38%
2024/04/29	1	18.30	0	0.00	18.50	1	1,300	0.08%
2024/04/26	17	17.83	0	0.00	17.90	17	1,275	1.33%
2024/04/25	7	17.96	0	0.00	17.90	7	1,261	0.55%
2024/04/24	10	18.03	0	0.00	18.05	10	1,262	0.79%
2024/04/18	2	18.08	0	0.00	18.15	2	1,235	0.16%
2024/04/17	2	18.20	0	0.00	18.15	2	1,231	0.16%
2024/04/16	1	18.15	0	0.00	18.20	1	1,225	0.08%
2024/04/02	1	18.90	0	0.00	18.85	1	1,115	0.09%
2024/04/01	0	0.00	7	18.41	18.75	-7	1,080	-0.65%
2024/03/29	0	0.00	6	18.25	18.20	-6	1,054	-0.57%
2024/03/28	2	18.10	0	0.00	18.10	2	1,057	0.19%
2024/03/27	2	18.10	0	0.00	18.15	2	1,077	0.19%
2024/03/26	2	18.20	8	18.28	18.15	-6	1,079	-0.56%
2024/03/22	4	18.28	0	0.00	18.25	4	1,077	0.37%
2024/03/21	1	18.30	6	18.45	18.35	-5	1,128	-0.44%
2024/03/20	5	18.24	0	0.00	18.15	5	1,135	0.44%
2024/03/19	2	18.25	6	18.63	18.45	-4	1,113	-0.36%
2024/03/18	5	18.41	0	0.00	18.35	5	1,098	0.46%
2024/03/15	9	18.71	0	0.00	18.70	9	1,080	0.83%
2024/03/14	2	19.08	1	19.25	19.05	1	1,057	0.09%
2024/03/13	1	19.05	1	19.40	19.05	0	1,056	0.00%
2024/03/11	1	19.30	1	19.50	19.20	0	1,066	0.00%
2024/03/07	0	0.00	5	19.25	19.25	-5	1,088	-0.46%
2024/03/06	2	19.45	0	0.00	19.45	2	1,069	0.19%
2024/03/05	0	0.00	0.3	19.80	19.80	-0.3	1,038	-0.02%
2024/03/04	0	0.00	0.3	19.80	19.90	-0.3	1,034	-0.03%
2024/02/16	1	20.45	10	20.75	20.65	-9	1,102	-0.82%
2024/02/05	3	20.28	0	0.00	20.35	3	1,108	0.27%
2024/02/02	2	20.55	0	0.00	20.50	2	1,108	0.18%
2024/01/31	2	20.40	6	20.71	20.55	-4	1,148	-0.35%
2024/01/30	3	20.50	0	0.00	20.50	3	1,161	0.26%
2024/01/29	3	21.10	0	0.00	20.85	3	1,189	0.25%
2024/01/25	1	20.40	0	0.00	20.40	1	1,217	0.08%
2024/01/19	11	20.24	2	20.38	20.25	9	1,237	0.73%
2024/01/17	1	20.45	3	20.30	20.25	-2	1,247	-0.16%
2024/01/16	2	20.85	1	21.05	20.85	1	1,241	0.08%
2024/01/15	1	21.45	6	21.85	21.40	-5	1,241	-0.40%
2024/01/11	8	21.53	0	0.00	21.55	8	1,383	0.58%
2024/01/10	3	21.70	0	0.00	21.65	3	1,482	0.20%
2024/01/09	7	22.01	1	21.90	21.90	6	1,501	0.40%
2024/01/08	0	0.00	7	22.44	22.25	-7	1,517	-0.46%
2024/01/05	5	22.22	0	0.00	22.20	5	1,526	0.33%
2024/01/04	4	22.26	0	0.00	22.25	4	1,541	0.26%
2024/01/02	10	22.23	19	22.43	22.45	-9	1,603	-0.56%
2023/12/29	6	22.32	0	0.00	22.30	6	1,600	0.37%
2023/12/28	5	22.40	0	0.00	22.45	5	1,612	0.31%
2023/12/27	0	0.00	2	22.70	22.55	-2	1,625	-0.12%
2023/12/26	0	0.00	2	22.60	22.60	-2	1,648	-0.12%
2023/12/25	4	22.40	0.3	22.30	22.25	3.8	1,661	0.23%
2023/12/22	27	22.70	0	0.00	22.60	27	1,677	1.61%
2023/12/21	1	23.25	0	0.00	23.20	1	1,681	0.06%
2023/12/20	0	0.00	2	23.50	23.35	-2	1,686	-0.12%
2023/12/19	5	23.06	0	0.00	23.00	5	1,681	0.30%
2023/12/18	0	0.00	8	23.68	23.60	-8	1,683	-0.48%
2023/12/15	5	23.07	2	23.20	23.05	3	1,646	0.18%
2023/12/14	3	22.60	3	22.85	22.70	0	1,686	0.00%
2023/12/04	0	0.00	6	23.50	23.75	-6	2,160	-0.28%
2023/11/28	2	23.55	1	23.35	23.45	1	2,256	0.04%
2023/11/24	0	0.00	0	23.35	23.45	0	2,273	0.00%
2023/11/22	0	0.00	0	23.30	23.25	0	2,283	0.00%
2023/11/21	0	0.00	1	23.40	23.40	-1	2,282	-0.04%
2023/11/17	0	0.00	7	23.44	23.40	-7	2,294	-0.31%
2023/11/16	3	23.40	2	23.40	23.35	1	2,293	0.04%
2023/11/15	0	0.00	4	22.76	22.90	-4	2,262	-0.18%
2023/11/09	0	0.00	5	22.90	22.75	-5	2,368	-0.21%
2023/11/08	0	0.00	0	22.80	22.65	0	2,406	0.00%
2023/11/06	0	0.00	1	22.70	22.70	-1	2,453	-0.04%
2023/11/03	0	0.00	1	22.30	22.25	-1	2,481	-0.04%
2023/10/27	0	0.00	1	22.00	21.85	-1	3,052	-0.03%
2023/10/25	3	22.08	1	21.95	21.95	2	3,299	0.06%
2023/10/24	21	21.75	0	0.00	21.75	21	3,357	0.63%
2023/10/23	5	21.68	0	0.00	21.55	5	3,386	0.15%
2023/10/20	13	21.48	2	21.75	21.70	11	3,400	0.32%
2023/10/19	39	22.28	0	0.00	22.10	39	3,411	1.14%
2023/10/18	0	0.00	6	23.55	23.55	-6	3,345	-0.18%
2023/10/17	5	23.20	0	0.00	23.05	5	3,277	0.15%
2023/10/16	6	22.95	5	23.41	23.50	1	3,300	0.03%
2023/10/12	1	22.85	0	0.00	23.00	1	3,341	0.03%
2023/10/11	12	23.03	0	0.00	22.80	12	3,340	0.36%
2023/10/06	5	23.39	3	23.68	23.75	2	3,291	0.06%
2023/10/05	10	23.60	3	23.55	23.60	7	3,291	0.21%
2023/10/04	3	23.50	0	0.00	23.40	3	3,293	0.09%
2023/10/03	1	24.30	0	0.00	23.95	1	3,283	0.03%
2023/10/02	10	24.40	0	0.00	24.45	10	3,272	0.31%
2023/09/28	0	0.00	7	24.76	24.90	-7	3,266	-0.21%
2023/09/27	7	24.13	3	24.20	24.40	4	3,250	0.12%
2023/09/26	3	24.55	1	24.50	24.45	2	3,213	0.06%
2023/09/25	3	25.27	3	25.20	25.15	0	3,182	0.00%
2023/09/22	2	25.40	0.3	25.69	25.45	1.7	3,172	0.05%
2023/09/21	1	25.40	0	0.00	25.40	1	3,163	0.03%
2023/09/20	0	0.00	0.1	26.10	26.10	-0.1	3,145	0.00%
2023/09/19	4	26.35	1	26.60	26.35	3	3,136	0.10%
2023/09/15	1	26.00	15	26.30	26.00	-14	3,057	-0.46%
2023/09/11	6	25.78	1	25.80	25.70	5	2,803	0.18%
2023/09/08	0	0.00	11	26.05	26.25	-11	2,718	-0.40%
2023/09/05	1	25.00	3	25.10	25.00	-2	2,556	-0.08%
2023/09/04	0	0.00	17	25.50	25.45	-17	2,531	-0.67%
2023/08/31	0	0.00	10	24.00	24.15	-10	2,478	-0.40%
2023/08/28	5	22.85	0	0.00	22.75	5	2,467	0.20%
2023/08/24	10	23.05	0	0.00	23.05	10	2,464	0.41%
2023/08/23	10	23.05	0	0.00	23.05	10	2,480	0.40%
2023/08/17	10	23.20	0	0.00	23.35	10	2,440	0.41%
2023/08/14	0	0.00	2.1	24.55	24.30	-2.1	2,330	-0.09%
2023/08/11	0	0.00	0.1	25.50	25.50	-0.1	2,293	0.00%
2023/08/10	0	0.00	1.1	25.59	25.65	-1.1	2,277	-0.05%
2023/08/08	0	0.00	15	25.92	25.65	-15	2,190	-0.68%
2023/08/07	0	0.00	1	26.10	25.80	-1	2,127	-0.05%
2023/08/04	2	24.90	2	25.15	25.40	0	2,050	0.00%
2023/08/02	0	0.00	1.1	25.73	25.55	-1.1	1,954	-0.05%
2023/08/01	0	0.00	100	24.25	24.60	-100	1,685	-5.93%
2023/07/31	4	24.50	6	24.27	24.30	-2	1,636	-0.12%
2023/07/28	1	23.90	3	23.75	23.25	-2	1,510	-0.13%
2023/07/27	100	22.90	4	22.30	22.85	96	1,440	6.66%
2023/07/25	2	22.15	2	22.20	22.10	0	1,344	0.00%
2023/07/21	1	22.45	0	0.00	22.45	1	1,266	0.08%
2023/07/18	17	22.82	0	0.00	22.95	17	1,173	1.45%
2023/07/17	19	22.42	0	0.00	22.55	19	1,139	1.67%
2023/07/14	2	22.40	0	0.00	22.35	2	1,135	0.18%
2023/07/06	2	23.18	0	0.00	23.00	2	1,151	0.17%
2023/06/30	0	0.00	2	23.40	23.40	-2	1,201	-0.17%
2023/06/21	1	23.80	0	0.00	23.95	1	1,227	0.08%
2023/06/20	1	24.00	2	24.05	24.00	-1	1,242	-0.08%
2023/06/15	1	23.90	0	0.00	23.95	1	1,324	0.08%
2023/06/13	1	23.95	0	0.00	24.00	1	1,452	0.07%
2023/06/06	2	24.50	0	0.00	24.30	2	1,717	0.12%
2023/06/01	2	23.55	2	23.70	23.60	0	1,864	0.00%
2023/05/29	0	0.00	1	24.10	23.85	-1	1,983	-0.05%
2023/05/16	0	0.00	1	23.50	23.65	-1	2,050	-0.05%
2023/05/12	1	23.35	0	0.00	23.50	1	2,076	0.05%
2023/05/11	1	23.35	0	0.00	23.30	1	2,091	0.05%
2023/05/10	0	0.00	3	23.80	23.80	-3	2,083	-0.14%
2023/05/03	3	24.10	0	0.00	24.05	3	2,434	0.12%
2023/04/28	1	24.90	0	0.00	25.05	1	2,520	0.04%
2023/04/25	1	24.90	0	0.00	24.90	1	2,677	0.04%
2023/04/21	2	25.40	2	25.05	25.05	0	2,853	0.00%
2023/04/20	13	25.60	0	0.00	25.55	13	3,105	0.42%
2023/04/14	0	0.00	1	27.00	27.00	-1	3,221	-0.03%
2023/04/11	0	0.00	0.3	26.70	26.70	-0.3	3,356	-0.01%
2023/04/10	0	0.00	3	27.13	27.00	-3	3,443	-0.09%
2023/04/07	0	0.00	2	27.05	27.05	-2	3,535	-0.06%
2023/03/30	2	26.00	0	0.00	26.05	2	4,059	0.05%
2023/03/29	2	25.90	2	26.10	26.10	0	4,084	0.00%
2023/03/27	1	26.00	1	26.10	26.05	0	4,216	0.00%
2023/03/17	0	0.00	2	26.25	26.75	-2	5,337	-0.04%
2023/03/14	3	25.10	0	0.00	26.20	3	5,205	0.06%
2023/03/13	2	26.15	0	0.00	26.00	2	5,115	0.04%
2023/03/10	1	27.20	0	0.00	26.70	1	5,051	0.02%
2023/03/09	3	27.58	1.1	27.56	27.55	1.9	5,047	0.04%
2023/03/08	10	27.95	0	0.00	28.05	10	5,104	0.20%
2023/03/07	0	0.00	1	28.35	28.35	-1	5,078	-0.02%
2023/03/06	0	0.00	1	28.70	28.20	-1	5,067	-0.02%
2023/03/03	4	27.58	0	0.00	27.55	4	4,959	0.08%
2023/03/02	1	27.55	0	0.00	27.55	1	4,946	0.02%
2023/03/01	3	28.08	0	0.00	27.70	3	4,870	0.06%
2023/02/24	1	28.15	0	0.00	28.55	1	4,828	0.02%
2023/02/23	2	28.55	0	0.00	28.25	2	4,801	0.04%
2023/02/22	10	28.35	10	28.45	28.45	0	4,803	0.00%
2023/02/16	0	0.00	12	27.90	27.75	-12	4,821	-0.25%
2023/02/14	0	0.00	2	27.80	27.90	-2	4,801	-0.04%
2023/02/13	3	27.25	0	0.00	27.35	3	4,788	0.06%
2023/02/06	10	27.40	1	27.60	27.45	9	4,745	0.19%
2023/02/03	5	27.31	0	0.00	27.20	5	4,696	0.11%
2023/02/02	1	28.25	0	0.00	28.35	1	4,543	0.02%
2023/02/01	0	0.00	6	29.13	29.20	-6	4,474	-0.13%
2023/01/31	4	28.28	0	0.00	28.15	4	4,374	0.09%
2023/01/17	0	0.00	3	28.27	29.10	-3	4,240	-0.07%
2023/01/12	0	0.00	2	28.50	28.40	-2	4,116	-0.05%
2023/01/11	0	0.00	2	28.05	28.30	-2	4,036	-0.05%
2023/01/10	12	27.63	18	27.84	28.00	-6	3,929	-0.15%
2023/01/06	0	0.00	5	26.08	26.50	-5	3,617	-0.14%
2023/01/05	23	25.97	0	0.00	25.80	23	3,595	0.64%
2023/01/04	1	26.60	0	0.00	26.75	1	3,532	0.03%
2023/01/03	1	26.80	4	27.06	26.70	-3	3,506	-0.09%
2022/12/30	2	26.50	0	0.00	26.40	2	3,446	0.06%
2022/12/29	3	26.62	3	26.63	26.80	0	3,383	0.00%
2022/12/28	10	26.71	13	27.01	27.10	-3	3,335	-0.09%
2022/12/27	11	27.04	10	26.70	26.55	1	3,238	0.03%
2022/12/26	12	26.26	14	26.31	26.90	-2	3,138	-0.06%
2022/12/23	2	26.10	6	26.36	26.50	-4	3,055	-0.13%
2022/12/22	0	0.00	16	25.31	26.20	-16	2,820	-0.57%
2022/12/20	6	23.80	0	0.00	23.45	6	2,635	0.23%
2022/12/19	5	24.70	0	0.00	24.40	5	2,562	0.20%
2022/12/16	8	25.36	3	25.95	25.25	5	2,508	0.20%
2022/12/15	2	26.05	10	26.07	25.80	-8	2,413	-0.33%
2022/12/14	11	25.27	0	0.00	25.35	11	2,253	0.49%
2022/12/13	2	25.88	16	25.52	25.90	-14	2,115	-0.66%
2022/12/12	17	24.74	16	25.22	25.60	1	1,944	0.05%
2022/12/09	2	24.25	68	24.35	24.35	-66	1,596	-4.13%
2022/12/08	0	0.00	10	22.00	22.15	-10	1,270	-0.79%
2022/12/07	10	21.50	3	21.30	21.50	7	1,260	0.56%
2022/12/02	46	22.52	1	22.55	22.30	45	1,245	3.61%
2022/12/01	43	22.31	0	0.00	22.10	43	1,228	3.50%
2022/11/30	9	22.59	7	22.65	22.35	2	1,197	0.17%
2022/11/29	0	0.00	20	21.48	21.55	-20	1,118	-1.79%
2022/11/28	10	20.70	1	21.50	21.60	9	1,131	0.80%
2022/11/24	0	0.00	10	20.85	20.95	-10	1,107	-0.90%
2022/11/22	0	0.00	5	20.40	20.60	-5	1,122	-0.45%
2022/11/21	10	20.35	0	0.00	20.40	10	1,127	0.89%
2022/11/18	1	20.70	0	0.00	20.70	1	1,133	0.09%
2022/11/17	0	0.00	10.1	21.00	21.15	-10.1	1,134	-0.89%
2022/11/16	11	20.49	0	0.00	20.30	11	1,118	0.98%
2022/11/15	1	21.10	0	21.05	21.05	1	1,105	0.09%
2022/11/14	0	0.00	7	20.75	20.85	-7	1,094	-0.64%
2022/11/10	0	0.00	15	20.30	20.25	-15	1,075	-1.39%
2022/11/09	1	20.45	0	0.00	20.45	1	1,079	0.09%
2022/11/02	3	19.55	0	0.00	19.75	3	1,092	0.27%
2022/11/01	0	0.00	15	20.25	20.10	-15	1,114	-1.35%
2022/10/31	0	0.00	10	19.75	19.75	-10	1,130	-0.88%
2022/10/13	1	19.20	0	0.00	19.10	1	1,376	0.07%
2022/10/06	0	0.00	0.1	20.90	20.65	-0.1	1,393	0.00%
2022/10/05	0	0.00	1	20.80	20.85	-1	1,433	-0.07%
2022/09/30	0	0.00	2	20.15	20.50	-2	1,505	-0.13%
2022/09/29	0	0.00	14	19.89	20.20	-14	1,538	-0.91%
2022/09/27	5	20.20	0	0.00	20.35	5	1,493	0.33%
2022/09/26	1	20.65	0	0.00	20.65	1	1,471	0.07%
2022/09/22	2	22.05	0	0.00	21.80	2	1,466	0.14%
2022/09/21	7	22.35	0	0.00	22.20	7	1,456	0.48%
2022/09/20	5	22.34	0	0.00	22.35	5	1,455	0.34%
2022/09/19	4	22.63	0	0.00	22.40	4	1,458	0.27%
2022/09/13	0	0.00	0	23.70	23.45	0	1,464	0.00%
2022/08/31	6	23.70	0	0.00	23.65	6	1,440	0.42%
2022/08/30	1	23.40	0	0.00	23.45	1	1,454	0.07%
2022/08/23	0	0.00	5	23.85	23.80	-5	1,427	-0.35%
2022/08/22	4	24.25	0	0.00	24.25	4	1,430	0.28%
2022/08/19	0	0.00	1	24.30	24.30	-1	1,425	-0.07%
2022/08/16	0	0.00	1	24.20	24.00	-1	1,417	-0.07%
2022/08/15	0	0.00	5	23.95	24.15	-5	1,422	-0.35%
2022/08/12	9	24.01	0	0.00	23.95	9	1,419	0.63%
2022/08/10	5	23.35	0	0.00	23.15	5	1,414	0.35%
2022/08/09	5	22.95	0	0.00	23.00	5	1,400	0.36%
2022/08/08	5	22.10	5	22.55	22.55	0	1,397	0.00%
2022/08/04	3	22.97	44	23.00	22.75	-41	1,417	-2.89%
2022/08/01	2	25.50	2	25.40	25.55	0	1,405	0.00%
2022/07/28	2	25.10	0	0.00	25.05	2	1,412	0.14%
2022/07/27	8	27.82	0	0.00	27.85	8	1,352	0.59%
2022/07/25	1	28.50	0	0.00	28.50	1	1,267	0.08%
2022/07/22	6	28.15	0	0.00	28.40	6	1,261	0.48%
2022/07/20	2	28.40	0	0.00	28.15	2	1,283	0.16%
2022/07/15	0	0.00	1	27.00	26.90	-1	1,287	-0.08%
2022/07/14	2	27.10	0	0.00	27.15	2	1,292	0.15%
2022/07/13	0	0.00	4.1	27.08	27.00	-4.1	1,284	-0.32%
2022/07/11	1	27.30	1	27.25	27.25	0	1,245	0.00%
2022/07/08	4	28.10	2	28.33	27.85	2	1,235	0.16%
2022/07/07	3	27.73	1	28.40	28.30	2	1,222	0.16%
2022/07/06	1	29.10	72	28.94	28.50	-71	1,206	-5.88%
2022/07/05	0	0.00	2	30.20	30.05	-2	1,244	-0.16%
2022/06/30	0	0.00	31	30.70	30.60	-31	1,303	-2.38%
2022/06/28	0	0.00	0.1	31.90	31.90	-0.1	1,340	0.00%
2022/06/27	0	0.00	1	31.80	31.90	-1	1,364	-0.07%
2022/06/22	0	0.00	21	30.25	30.15	-21	1,504	-1.40%
2022/06/20	2	30.75	2	30.25	30.10	0	1,671	0.00%
2022/06/17	1	31.10	0	0.00	31.20	1	1,674	0.06%
2022/06/16	0	0.00	2	32.25	31.60	-2	1,702	-0.12%
2022/06/14	0	0.00	16	32.05	32.20	-16	1,749	-0.91%
2022/06/13	4	32.25	31	32.15	32.10	-27	1,770	-1.53%
2022/06/10	1	32.50	1	32.90	32.90	0	1,796	0.00%
2022/06/08	2	32.80	0	0.00	32.85	2	1,848	0.11%
2022/06/07	0	0.00	7	31.95	32.30	-7	1,868	-0.37%
2022/05/30	0	0.00	2	31.20	31.35	-2	2,347	-0.09%
2022/05/27	1	30.80	0	0.00	30.90	1	2,462	0.04%
2022/05/16	5.1	29.66	0	0.00	29.65	5.1	2,916	0.17%
2022/05/13	4	29.49	0	0.00	29.60	4	2,969	0.13%
2022/05/12	21	28.99	0	0.00	28.85	21	3,237	0.65%
2022/05/11	20	30.05	0	0.00	30.05	20	3,340	0.60%
2022/05/10	7	30.43	0	0.00	30.70	7	3,403	0.21%
2022/05/09	3.9	31.78	0	0.00	31.60	3.9	3,378	0.12%
2022/04/29	0	0.00	0	33.25	33.25	0	3,440	0.00%
2022/04/28	2	33.00	0	0.00	32.95	2	3,471	0.06%
2022/04/27	3	32.65	0	0.00	32.55	3	3,479	0.09%
2022/04/26	4	33.21	0	0.00	33.30	4	3,528	0.11%
2022/04/25	0.1	33.20	0	0.00	33.10	0.1	3,560	0.00%
2022/04/22	5	33.60	0	0.00	33.65	5	3,553	0.14%
2022/04/21	0.1	33.95	5	33.85	33.80	-4.9	3,579	-0.14%
2022/04/19	0.1	33.40	0	0.00	33.45	0.1	3,615	0.00%
2022/04/18	1	33.20	0	0.00	33.15	1	3,647	0.03%
2022/04/15	6	33.46	0	0.00	33.50	6	3,724	0.16%
2022/04/13	3	33.55	0	0.00	33.90	3	3,968	0.08%
2022/04/11	0	0.00	6	33.60	33.60	-6	4,014	-0.15%
2022/04/08	3	34.30	0	0.00	34.40	3	4,003	0.07%
2022/04/07	3	34.30	0	0.00	34.20	3	4,010	0.07%
2022/04/06	4	34.98	0	0.00	34.95	4	3,999	0.10%
2022/04/01	6	35.17	0	0.00	35.25	6	4,000	0.15%
2022/03/29	1	35.25	1	35.30	35.30	0	4,053	0.00%
2022/03/28	10	35.15	0	0.00	35.50	10	4,145	0.24%
2022/03/25	3	35.90	9	36.17	35.95	-6	4,160	-0.14%
2022/03/24	5	35.85	8	35.80	35.90	-3	4,090	-0.07%
2022/03/23	0	0.00	5	35.35	35.55	-5	4,031	-0.12%
2022/03/22	5	34.92	0	0.00	34.95	5	3,982	0.13%
2022/03/21	0	0.00	6	35.16	35.15	-6	4,003	-0.15%
2022/03/18	1	34.70	1	34.95	34.70	0	4,014	0.00%
2022/03/17	6	34.37	0	0.00	34.45	6	4,082	0.15%
2022/03/16	1	33.60	0	0.00	33.70	1	4,092	0.02%
2022/03/15	5	33.85	0	0.00	33.80	5	4,108	0.12%
2022/03/14	0	0.00	3	34.20	34.15	-3	4,155	-0.07%
2022/03/10	2	34.38	0	0.00	34.30	2	4,201	0.05%
2022/03/09	7	34.10	17	34.04	34.00	-10	4,225	-0.24%
2022/03/08	12	33.90	0	0.00	33.70	12	4,261	0.28%
2022/03/07	0	0.00	1	35.25	34.60	-1	4,226	-0.02%
2022/03/04	3	35.35	1	35.65	35.60	2	4,253	0.05%
2022/03/03	10	36.15	7.3	36.18	36.25	2.7	4,266	0.06%
2022/03/02	4	35.50	5	35.95	35.45	-1	4,168	-0.02%
2022/02/25	4	34.48	1	34.65	34.55	3	4,292	0.07%
2022/02/23	1	34.90	0	0.00	35.05	1	4,351	0.02%
2022/02/22	1	36.15	1	35.60	34.90	0	4,492	0.00%
2022/02/21	0	0.00	3.1	35.79	35.50	-3.1	4,532	-0.07%
2022/02/16	3.1	34.75	0.5	35.25	35.35	2.6	4,720	0.05%
2022/02/15	0.1	35.30	1	35.55	35.25	-0.9	4,848	-0.02%
2022/02/14	31	35.89	17	36.20	35.55	14	4,982	0.28%
2022/02/11	0.1	35.70	8.3	35.71	35.65	-8.2	5,007	-0.16%
2022/02/10	0	0.00	59	34.94	35.10	-59	4,961	-1.19%
2022/02/09	10	34.40	0	0.00	34.55	10	5,178	0.19%
2022/02/07	0	0.00	1	34.10	34.30	-1	5,345	-0.02%
2022/01/25	11	33.05	0	0.00	33.00	11	5,690	0.19%
2022/01/24	5	33.50	2	33.23	33.35	3	5,776	0.05%
2022/01/21	30	34.32	0	0.00	33.90	30	5,853	0.51%
2022/01/20	0	0.00	1	34.35	34.25	-1	5,975	-0.02%
2022/01/19	1	34.70	4	34.60	34.20	-3	6,055	-0.05%
2022/01/18	0	0.00	1	34.35	34.25	-1	6,154	-0.02%
2022/01/14	10	33.65	0	0.00	33.70	10	6,577	0.15%
2022/01/13	0	0.00	35	34.14	34.00	-35	6,756	-0.52%
2022/01/12	1	33.65	0	0.00	33.75	1	6,994	0.01%
2022/01/10	22	33.98	1	33.80	33.80	21	7,561	0.28%
2022/01/07	5	35.50	27	35.79	34.75	-22	7,773	-0.28%
2022/01/06	0	0.00	10	34.60	35.00	-10	8,183	-0.12%
2022/01/05	10	34.90	0	0.00	34.80	10	8,511	0.12%
2022/01/03	0	0.00	21	34.94	35.05	-21	9,664	-0.22%
2021/12/29	0	0.00	0	34.65	34.80	0	10,745	0.00%
2021/12/28	5	34.35	0	0.00	34.35	5	11,326	0.04%
2021/12/27	10	34.35	1.2	34.48	34.30	8.8	11,903	0.07%
2021/12/22	7	34.50	25	34.73	34.65	-18	16,436	-0.11%
2021/12/21	2	34.00	0	0.00	34.10	2	17,341	0.01%
2021/12/17	0	0.00	1	33.60	33.45	-1	19,143	-0.01%
2021/12/16	8.2	33.40	1	33.40	33.30	7.2	19,482	0.04%
2021/12/15	0.2	33.60	0	0.00	33.35	0.2	19,611	0.00%
2021/12/13	10.2	33.75	5	33.80	33.80	5.2	20,189	0.03%
2021/12/10	23	34.28	0	0.00	34.30	23	20,181	0.11%
2021/12/08	2	35.00	0	0.00	34.90	2	20,189	0.01%
2021/12/07	1	34.95	21	35.00	35.10	-20	20,142	-0.10%
2021/12/06	5	34.24	0	0.00	34.65	5	20,117	0.02%
2021/12/03	3	34.43	1	34.45	34.30	2	20,129	0.01%
2021/12/02	0.8	33.90	19	33.86	33.75	-18.2	20,109	-0.09%
2021/12/01	19	34.02	0	0.00	34.20	19	20,143	0.09%
2021/11/30	2	34.00	17	33.92	33.90	-15	20,191	-0.07%
2021/11/29	35	33.96	11	33.96	34.15	24	20,235	0.12%
2021/11/26	29	35.22	25	35.55	35.15	4	20,251	0.02%
2021/11/25	12	35.75	18	36.20	35.75	-6	20,268	-0.03%
2021/11/24	0	0.00	18.3	35.75	35.90	-18.3	20,156	-0.09%
2021/11/23	14	35.11	0	0.00	34.85	14	20,057	0.07%
2021/11/22	5	34.92	0	0.00	34.85	5	20,073	0.02%
2021/11/19	15	35.35	12	35.11	35.00	3	20,029	0.01%
2021/11/18	19.6	34.91	5.1	35.11	35.05	14.6	19,973	0.07%
2021/11/17	18	35.11	5	35.17	35.00	13	19,924	0.07%
2021/11/16	33	35.41	0	0.00	35.35	33	19,846	0.17%
2021/11/15	6	35.74	1	35.70	35.50	5	19,865	0.03%
2021/11/12	17	36.17	8	35.90	35.90	9	19,827	0.05%
2021/11/11	24	35.96	2	35.75	35.75	22	19,643	0.11%
2021/11/10	30	36.52	31	37.10	36.15	-1	19,500	-0.01%
2021/11/09	16	36.41	7	36.54	36.50	9	19,246	0.05%
2021/11/08	22	36.75	0	0.00	36.30	22	19,157	0.11%
2021/11/05	11	36.98	0.2	37.00	36.90	10.8	18,943	0.06%
2021/11/04	3	36.60	0	0.00	36.50	3	18,908	0.02%
2021/11/03	2	36.30	10	36.80	36.50	-8	18,843	-0.04%
2021/11/02	27.7	36.48	1	36.40	36.30	26.7	18,774	0.14%
2021/11/01	2	37.03	1	36.80	37.25	1	18,807	0.01%
2021/10/29	8	36.96	4.7	37.22	37.15	3.4	18,740	0.02%
2021/10/28	37	36.78	0	36.90	36.75	37	18,731	0.20%
2021/10/27	3	36.93	10	37.16	37.40	-7	18,723	-0.04%
2021/10/26	5	37.26	0	0.00	37.10	5	18,806	0.03%
2021/10/25	0	0.00	4	37.98	38.15	-4	18,698	-0.02%
2021/10/22	21	38.10	3	38.27	37.45	18	18,631	0.10%
2021/10/21	1	39.00	7	39.07	39.35	-6	18,376	-0.03%
2021/10/20	8	38.99	0	0.00	38.85	8	18,247	0.04%
2021/10/19	5	39.76	10.2	39.99	40.05	-5.2	18,122	-0.03%
2021/10/18	15	40.37	7	40.32	39.90	8	17,952	0.04%
2021/10/15	6	39.57	4	40.20	39.35	2	17,673	0.01%
2021/10/14	24	39.20	22.1	39.65	39.50	2	17,490	0.01%
2021/10/13	11	42.11	10	42.23	41.40	1	16,976	0.01%
2021/10/12	13	43.92	13	44.85	42.45	0	16,720	0.00%
2021/10/08	26	43.89	13.3	43.89	43.20	12.8	16,080	0.08%
2021/10/07	42	43.60	14	44.14	44.50	28	15,724	0.18%
2021/10/06	6	45.34	4	44.16	43.95	2	15,314	0.01%
2021/10/05	9	43.54	5	43.88	45.10	4	14,841	0.03%
2021/10/04	15	44.75	24	43.99	43.20	-9	14,349	-0.06%
2021/10/01	9.4	44.76	13	44.69	44.45	-3.6	13,867	-0.03%
2021/09/30	51	46.33	32	46.01	46.30	19	13,336	0.14%
2021/09/29	30	46.03	74.1	46.96	46.15	-44.1	12,071	-0.37%
2021/09/28	58	43.23	52	43.58	43.95	6	9,851	0.06%
2021/09/27	9.1	41.84	85.1	42.22	43.10	-76	10,849	-0.70%
2021/09/24	28	38.68	13	38.79	39.30	15	10,371	0.14%
2021/09/23	21	37.62	19	37.46	38.50	2	10,127	0.02%
2021/09/22	0	0.00	4	36.14	36.30	-4	9,916	-0.04%
2021/09/17	13	35.87	19.1	35.96	36.10	-6.1	9,856	-0.06%
2021/09/16	1	35.45	1	35.70	35.50	0	9,546	0.00%
2021/09/15	0	0.00	1	35.65	35.00	-1	9,383	-0.01%
2021/09/13	0	0.00	1	35.55	35.55	-1	9,457	-0.01%
2021/09/09	4	34.33	1	34.40	34.40	3	9,570	0.03%
2021/09/07	0	0.00	9	35.38	35.30	-9	9,788	-0.09%
2021/09/06	3	35.20	0	0.00	34.95	3	9,829	0.03%
2021/09/03	1	35.75	2	36.20	35.85	-1	9,820	-0.01%
2021/09/02	7	35.54	0	0.00	35.10	7	9,893	0.07%
2021/09/01	6	39.38	2.1	39.45	39.40	3.9	9,867	0.04%
2021/08/31	1	39.25	0	0.00	39.50	1	9,833	0.01%
2021/08/30	1	39.40	1	39.55	39.30	0	9,958	0.00%
2021/08/27	1	39.10	10	39.25	39.20	-9	10,221	-0.09%
2021/08/26	3	38.45	0	0.00	39.10	3	10,416	0.03%
2021/08/25	0	0.00	2	38.63	38.65	-2	11,046	-0.02%
2021/08/24	1	38.30	4	38.40	38.60	-3	11,173	-0.03%
2021/08/23	0	0.00	8	38.20	38.00	-8	11,436	-0.07%
2021/08/20	1	36.95	1	36.90	36.80	0	11,591	0.00%
2021/08/19	8	36.55	21	37.01	36.55	-13	11,668	-0.11%
2021/08/18	3	35.95	3	35.30	36.30	0	12,004	0.00%
2021/08/17	4	36.40	0	0.00	35.80	4	12,333	0.03%
2021/08/16	8	36.39	0	0.00	36.40	8	12,405	0.06%
2021/08/13	3	37.43	0	0.00	37.05	3	12,531	0.02%
2021/08/12	2	37.80	10	37.72	37.85	-8	12,625	-0.06%
2021/08/11	8	37.95	0	0.00	37.60	8	12,735	0.06%
2021/08/10	1	37.90	7	38.29	38.40	-6	12,857	-0.05%
2021/08/09	20	38.30	0	0.00	38.10	20	12,979	0.15%
2021/08/06	4	37.88	8	38.46	38.65	-4	13,103	-0.03%
2021/08/05	42	38.43	1	38.40	38.35	41	13,204	0.31%
2021/08/04	1	39.95	0	0.00	39.90	1	13,244	0.01%
2021/08/03	0	0.00	0	39.90	39.85	0	13,479	0.00%
2021/08/02	0	40.45	60	40.49	40.55	-60	13,761	-0.44%
2021/07/30	1	39.35	22.5	39.94	39.70	-21.5	14,299	-0.15%
2021/07/29	0	0.00	30	39.03	39.10	-30	14,485	-0.21%
2021/07/28	0	0.00	5	38.00	38.80	-5	14,616	-0.03%
2021/07/27	1	38.60	2	38.90	38.50	-1	14,856	-0.01%
2021/07/26	32	39.23	6	39.17	39.00	26	15,191	0.17%
2021/07/23	22	39.06	29	38.80	39.10	-7	15,448	-0.05%
2021/07/22	10	37.80	2	38.15	37.90	8	15,475	0.05%
2021/07/21	1	37.65	5	38.30	37.65	-4	15,590	-0.03%
2021/07/20	11	38.22	2	38.35	38.40	9	15,616	0.06%
2021/07/19	7	38.76	5.3	39.35	39.25	1.7	15,751	0.01%
2021/07/16	4	38.74	12	38.93	38.80	-8	16,273	-0.05%
2021/07/15	1	38.60	7	38.41	38.80	-6	16,387	-0.04%
2021/07/14	14	37.06	28	37.32	37.70	-14	16,735	-0.08%
2021/07/13	26	37.77	31	37.83	37.35	-5	17,169	-0.03%
2021/07/12	3	38.63	2	38.35	38.30	1	17,598	0.01%
2021/07/09	2	38.80	3	38.83	38.70	-1	18,127	-0.01%
2021/07/08	10.1	38.65	11	38.59	38.85	-0.9	18,268	0.00%
2021/07/07	64	38.28	41	38.25	38.15	23	18,376	0.13%
2021/07/06	37	38.94	4	38.90	39.20	33	18,553	0.18%
2021/07/05	54	39.45	7	39.30	39.20	47	18,734	0.25%
2021/07/02	120	42.04	99	39.89	39.05	21	18,592	0.11%	大買/
2021/07/01	6	40.76	121.8	40.82	41.60	-115.8	16,770	-0.69%	大賣/鉅額交易
2021/06/30	30	37.37	30	37.83	37.85	0	16,020	0.00%
2021/06/28	50	36.70	58	37.13	37.20	-8	16,233	-0.05%
2021/06/25	1	36.55	14	36.74	36.50	-13	16,401	-0.08%
2021/06/24	18	36.45	23	36.85	36.90	-5	16,599	-0.03%
2021/06/23	54.3	37.03	38	36.28	36.25	16.3	16,759	0.10%
2021/06/22	0.3	36.15	17	36.04	36.15	-16.8	16,898	-0.10%
2021/06/21	115	35.34	158	35.29	35.20	-43	17,031	-0.25%	大買/大賣/
2021/06/18	42	36.27	1	36.45	36.20	41	17,123	0.24%
2021/06/17	74	36.72	14	36.54	36.80	60	17,349	0.35%
2021/06/16	19	36.82	7	37.35	36.50	12	17,461	0.07%
2021/06/15	15	35.95	10	36.55	36.45	5	17,428	0.03%
2021/06/11	0	0.00	2.4	36.34	36.15	-2.4	17,474	-0.01%
2021/06/10	13	35.74	13	36.20	36.45	0	17,662	0.00%
2021/06/09	2	37.18	35	36.50	36.50	-33	17,718	-0.19%
2021/06/08	0	0.00	3	37.30	37.05	-3	17,866	-0.02%
2021/06/07	2	37.40	23	37.90	37.20	-21	18,242	-0.12%
2021/06/04	41.5	37.57	11	37.30	37.45	30.5	18,638	0.16%
2021/06/03	2	37.03	20	37.14	37.10	-18	19,392	-0.09%
2021/06/02	39	37.09	34	37.70	36.60	5	20,601	0.02%
2021/06/01	8	35.64	24	35.57	35.90	-16	20,663	-0.08%
2021/05/31	13	35.71	8	36.33	35.60	5	21,267	0.02%
2021/05/28	3	34.55	12.9	34.88	34.85	-9.9	21,037	-0.05%
2021/05/27	10	33.92	12	33.98	34.20	-2	21,094	-0.01%
2021/05/26	65	34.31	7	33.96	34.05	58	21,248	0.27%
2021/05/25	13	35.27	10	35.19	35.50	3	21,140	0.01%
2021/05/24	11	32.25	9	32.70	32.30	2	21,628	0.01%
2021/05/21	3	32.35	0	0.00	32.25	3	22,278	0.01%
2021/05/20	1	31.60	5	31.60	30.85	-4	22,314	-0.02%
2021/05/19	21	31.65	2	31.90	32.10	19	22,379	0.08%
2021/05/18	14	31.55	20	30.67	31.65	-6	22,487	-0.03%
2021/05/17	49	29.45	4	29.85	29.00	45	22,431	0.20%
2021/05/14	4	32.45	2	32.93	31.80	2	22,296	0.01%
2021/05/13	5	31.42	0	0.00	31.65	5	22,147	0.02%
2021/05/12	4.1	32.04	4	32.23	32.20	0.1	22,025	0.00%
2021/05/11	17.1	35.39	2	36.05	35.00	15.1	21,745	0.07%
2021/05/10	13.5	36.49	15	36.45	36.90	-1.5	21,516	-0.01%
2021/05/07	35	36.26	5	36.88	36.55	30	21,201	0.14%
2021/05/06	5	39.86	0	0.00	39.75	5	20,640	0.02%
2021/05/05	4.5	39.18	3	40.50	39.85	1.5	20,309	0.01%
2021/05/04	5	38.99	24	39.60	39.05	-19	20,186	-0.09%
2021/05/03	7	44.06	10.5	44.31	43.15	-3.5	19,931	-0.02%
2021/04/29	6	43.31	32.2	42.55	43.75	-26.2	19,648	-0.13%
2021/04/28	4.5	41.82	32	41.78	42.20	-27.5	19,415	-0.14%
2021/04/27	0	0.00	2	43.25	42.40	-2	19,387	-0.01%
2021/04/26	8	42.68	12	42.81	42.90	-4	19,333	-0.02%
2021/04/23	1	42.70	19	42.28	42.15	-18	19,330	-0.09%
2021/04/22	53	44.56	26.1	44.83	43.90	26.9	19,196	0.14%
2021/04/21	7	43.39	26	43.48	43.85	-19	18,650	-0.10%
2021/04/20	12	43.24	10	43.44	43.50	2	18,536	0.01%
2021/04/19	54	44.27	16.1	44.74	45.40	38	18,243	0.21%
2021/04/16	17	41.36	14	41.41	41.85	3	17,802	0.02%
2021/04/15	2	39.73	15	39.24	39.70	-13	17,843	-0.07%
2021/04/14	0.1	36.90	2	39.00	37.75	-2	17,911	-0.01%
2021/04/13	0	38.45	1	38.00	38.20	-1	17,898	-0.01%
2021/04/12	6	38.88	3.1	39.10	38.80	3	17,800	0.02%
2021/04/09	4	37.40	17.4	37.51	37.60	-13.4	17,620	-0.08%
2021/04/08	13	36.79	9	36.64	36.70	4	17,569	0.02%
2021/04/07	32	36.80	3	37.00	36.60	29	17,749	0.16%
2021/04/06	10	36.86	4	37.10	37.05	6	17,717	0.03%
2021/04/01	5	36.65	0	0.00	36.70	5	17,629	0.03%
2021/03/31	32	36.69	11	37.02	37.30	21	17,516	0.12%
2021/03/30	10	36.40	9	36.07	36.20	1	17,267	0.01%
2021/03/29	13	35.30	1	36.10	35.15	12	17,241	0.07%
2021/03/26	0	0.00	9	35.05	34.75	-9	17,774	-0.05%
2021/03/25	20	34.51	2	34.30	34.20	18	17,695	0.10%
2021/03/24	1	34.60	9.4	34.47	34.60	-8.4	17,537	-0.05%
2021/03/23	86	33.99	17	34.08	33.85	69	17,399	0.40%
2021/03/22	11	34.02	6	33.63	33.80	5	17,312	0.03%
2021/03/19	3	33.15	0	0.00	33.20	3	17,702	0.02%
2021/03/18	2	33.50	7	33.10	33.50	-5	17,826	-0.03%
2021/03/17	3	32.85	7	32.85	32.85	-4	17,767	-0.02%
2021/03/16	5	32.60	18	33.01	33.05	-13	17,849	-0.07%
2021/03/15	5	33.50	0	0.00	33.40	5	17,647	0.03%
2021/03/12	12	32.55	13	33.06	33.40	-1	17,469	-0.01%
2021/03/11	21	33.23	4	33.21	33.05	17	17,334	0.10%
2021/03/10	26	32.42	25	33.04	33.55	1	17,100	0.01%
2021/03/09	16	32.49	17	32.65	32.75	-1	16,543	-0.01%
2021/03/08	32	32.54	32	32.85	33.20	0	15,618	0.00%
2021/03/05	31	30.83	54	30.63	30.30	-23	14,299	-0.16%
2021/03/04	2	31.00	81	30.55	30.80	-79	13,634	-0.58%
2021/03/03	2	28.90	0	0.00	28.90	2	12,912	0.02%
2021/03/02	10	30.55	1	30.00	28.50	9	12,833	0.07%
2021/02/26	1	29.35	2	29.53	29.55	-1	12,619	-0.01%
2021/02/25	4	28.69	12	28.38	29.05	-8	12,458	-0.06%
2021/02/24	16	29.36	30	31.10	28.20	-14	12,239	-0.11%
2021/02/23	30	29.76	7.2	29.17	29.85	22.8	11,405	0.20%
2021/02/22	0	0.00	1	27.00	27.15	-1	10,711	-0.01%
2021/02/19	5	26.50	55	26.53	26.70	-50	10,613	-0.47%
2021/02/18	4	25.34	78	26.06	26.00	-74	10,517	-0.70%
2021/02/17	11	24.70	11	24.86	25.00	0	10,474	0.00%
2021/02/05	0	0.00	1	23.85	23.75	-1	10,436	-0.01%
2021/02/03	0	0.00	7	23.65	23.90	-7	11,083	-0.06%
2021/02/01	0	0.00	1	23.30	23.40	-1	11,368	-0.01%
2021/01/29	0	0.00	2	23.00	23.00	-2	11,407	-0.02%
2021/01/27	0	0.00	1	23.55	23.60	-1	11,431	-0.01%
2021/01/26	5	23.65	10	24.30	23.50	-5	11,527	-0.04%
2021/01/25	11	24.00	1	23.95	24.05	10	11,560	0.09%
2021/01/22	7	23.55	6.1	23.75	23.80	0.9	11,647	0.01%
2021/01/21	20	23.55	0	0.00	23.35	20	11,665	0.17%
2021/01/20	65	23.94	1	24.00	23.75	64	11,720	0.55%
2021/01/19	20	24.94	5	25.25	24.75	15	11,856	0.13%
2021/01/18	2	24.70	1	24.75	24.60	1	11,897	0.01%
2021/01/15	1	25.55	8	25.79	25.55	-7	11,857	-0.06%
2021/01/14	0	0.00	6.1	26.47	26.45	-6.1	11,857	-0.05%
2021/01/13	3	26.93	0	0.00	26.70	3	11,852	0.03%
2021/01/12	5	26.95	0	0.00	26.80	5	11,835	0.04%
2021/01/11	0	0.00	3	27.40	27.45	-3	11,797	-0.03%
2021/01/08	33	27.56	5	27.47	27.60	28	12,139	0.23%
2021/01/07	8	27.04	30	27.44	27.80	-22	11,721	-0.19%
2021/01/06	4	25.15	10	25.70	25.30	-6	11,316	-0.05%
2021/01/05	1	25.55	1	25.80	25.40	0	11,280	0.00%
2021/01/04	11	25.73	0	0.00	25.75	11	11,234	0.10%
2020/12/31	8	25.24	2.2	25.49	25.45	5.8	11,063	0.05%
2020/12/30	2	25.23	11	25.14	24.70	-9	10,787	-0.08%
2020/12/29	1	24.75	13	24.98	24.90	-12	10,551	-0.11%
2020/12/28	2	24.65	6	24.65	24.70	-4	10,456	-0.04%
2020/12/25	0	0.00	25	24.25	24.50	-25	10,374	-0.24%
2020/12/24	7	24.48	8	24.40	24.45	-1	10,343	-0.01%
2020/12/23	117	24.80	6	24.40	24.15	111	10,293	1.08%	大買/鉅額交易
2020/12/22	22	24.50	40	24.33	23.90	-18	10,240	-0.18%
2020/12/21	29	23.19	76	23.67	23.65	-47	9,761	-0.48%
2020/12/18	6	22.97	3	23.00	22.90	3	9,782	0.03%
2020/12/17	41	23.16	0	0.00	23.20	41	9,962	0.41%
2020/12/16	1	23.55	2.1	23.70	23.65	-1.1	10,263	-0.01%
2020/12/15	51	23.45	0	0.00	23.35	51	10,737	0.47%
2020/12/14	0	0.00	8	24.67	25.00	-8	10,800	-0.07%
2020/12/11	0	0.00	12.4	23.87	23.70	-12.4	10,830	-0.11%
2020/12/10	3	23.88	19.3	23.41	23.55	-16.3	11,161	-0.15%
2020/12/09	13	22.98	0	0.00	23.00	13	11,227	0.12%
2020/12/08	0	0.00	5	23.32	23.15	-5	12,079	-0.04%
2020/12/07	1	23.15	5	23.15	23.20	-4	12,792	-0.03%
2020/12/04	10	23.56	28	23.28	23.60	-18	12,743	-0.14%
2020/12/03	6	22.65	0	0.00	22.65	6	12,647	0.05%
2020/12/02	22	22.60	0	0.00	22.55	22	12,928	0.17%
2020/12/01	3	23.33	1.1	23.25	23.15	1.9	12,826	0.01%
2020/11/30	0	0.00	11	23.59	23.80	-11	12,732	-0.09%
2020/11/27	0	0.00	1	23.40	23.25	-1	12,649	-0.01%
2020/11/26	4	23.16	7	23.15	23.15	-3	12,650	-0.02%
2020/11/25	1	22.95	1	23.00	23.00	0	12,613	0.00%
2020/11/24	6	22.88	21	23.10	22.80	-15	12,566	-0.12%
2020/11/23	1	23.25	0	0.00	23.35	1	12,514	0.01%
2020/11/20	2	23.05	1	22.75	22.80	1	12,438	0.01%
2020/11/19	5	22.95	0	0.00	22.85	5	12,445	0.04%
2020/11/18	8	23.18	2	23.20	22.85	6	12,469	0.05%
2020/11/17	5	22.40	3	22.52	22.90	2	12,487	0.02%
2020/11/16	25	22.77	2	22.80	22.80	23	12,582	0.18%
2020/11/13	21	23.25	0	0.00	23.10	21	12,481	0.17%
2020/11/12	1	23.00	1	24.15	23.45	0	12,626	0.00%
2020/11/11	12	24.46	18	24.26	23.95	-6	12,531	-0.05%
2020/11/10	1	23.10	2	23.15	23.20	-1	12,053	-0.01%
2020/11/09	0	0.00	15	22.66	22.95	-15	11,838	-0.13%
2020/11/05	1	22.25	0	0.00	22.20	1	11,580	0.01%
2020/11/03	0	0.00	6	22.60	22.40	-6	11,397	-0.05%
2020/11/02	6	22.20	6.6	22.20	22.20	-0.6	11,280	0.00%
2020/10/30	5	22.18	4	22.11	21.85	1	11,172	0.01%
2020/10/29	0.5	22.15	11	22.26	22.50	-10.5	11,001	-0.10%
2020/10/28	2.1	22.17	29	22.19	22.15	-26.9	10,884	-0.25%
2020/10/27	18	22.43	10	22.36	22.10	8	10,722	0.07%
2020/10/26	3	22.15	3	22.30	21.80	0	10,449	0.00%
2020/10/21	1	21.10	1	21.35	21.45	0	10,110	0.00%
2020/10/20	1	21.40	0	0.00	21.15	1	10,058	0.01%
2020/10/19	6	21.77	0	0.00	21.60	6	10,002	0.06%
2020/10/16	4	21.91	7	22.38	21.50	-3	9,939	-0.03%
2020/10/15	1	21.70	20	21.71	21.90	-19	9,479	-0.20%
2020/10/14	0	0.00	4	21.54	21.70	-4	9,276	-0.04%
2020/10/13	1	21.15	3	21.00	20.55	-2	8,991	-0.02%
2020/10/12	3	20.30	1.1	20.21	20.35	2	8,798	0.02%
2020/10/06	0	0.00	3	20.08	20.05	-3	8,698	-0.03%
2020/09/30	1	19.20	2	19.35	19.45	-1	8,616	-0.01%
2020/09/29	1	19.95	0	0.00	19.40	1	8,600	0.01%
2020/09/28	1	19.45	0	0.00	19.65	1	8,546	0.01%
2020/09/25	3	19.48	2	19.33	18.90	1	8,516	0.01%
2020/09/24	8	19.74	3	19.62	19.25	5	8,326	0.06%
2020/09/23	15	20.80	0	0.00	20.80	15	8,001	0.19%
2020/09/22	5	21.44	1	21.30	21.45	4	7,815	0.05%
2020/09/21	5	21.88	5	22.22	21.70	0	7,557	0.00%
2020/09/18	7.2	21.93	25	22.01	21.90	-17.8	7,176	-0.25%
2020/09/17	33	21.22	11	22.00	22.45	22	6,583	0.33%
2020/09/16	2	20.93	1	20.80	20.80	1	5,838	0.02%
2020/09/15	1	20.05	2	21.28	22.00	-1	5,536	-0.02%
2020/09/14	1	21.15	3	20.35	20.55	-2	5,082	-0.04%
2020/09/11	17	21.84	8	22.45	21.00	9	4,814	0.19%
2020/09/10	1	21.30	64	21.42	21.50	-63	3,904	-1.61%
2020/09/09	6	19.35	0.3	19.55	19.55	5.7	3,151	0.18%
2020/09/08	21	20.21	1	19.95	19.65	20	3,089	0.65%
2020/09/07	11	19.78	12	20.56	20.20	-1	2,992	-0.03%
2020/09/04	0	0.00	2	19.15	19.00	-2	2,709	-0.07%
2020/09/03	0	0.00	1.1	19.25	19.35	-1.1	2,709	-0.04%
2020/09/02	2	18.90	0	0.00	18.95	2	2,691	0.07%
2020/09/01	1	18.80	0	0.00	18.65	1	2,688	0.04%
2020/08/27	1	19.30	0	0.00	19.25	1	2,786	0.04%
2020/08/26	1	19.70	0	0.00	19.70	1	2,759	0.04%
2020/08/25	10	19.80	3	19.83	19.80	7	2,766	0.25%
2020/08/21	0	0.00	15	19.80	19.70	-15	2,677	-0.56%
2020/08/20	0	0.00	30	19.15	19.30	-30	2,571	-1.17%
2020/08/19	0	0.00	7	19.65	19.40	-7	2,435	-0.29%
2020/08/18	4	19.55	24.1	19.71	19.45	-20.1	2,370	-0.85%
2020/08/17	3	18.55	1	18.55	18.80	2	2,200	0.09%
2020/08/14	3	18.12	0	0.00	18.10	3	2,122	0.14%
2020/08/13	0	0.00	1	17.95	17.80	-1	2,206	-0.05%
2020/08/12	0	0.00	1	18.05	17.90	-1	2,490	-0.04%
2020/08/11	5	18.30	0	0.00	17.95	5	2,534	0.20%
2020/08/10	0	0.00	17	17.86	18.10	-17	2,577	-0.66%
2020/08/05	0	0.00	4	17.26	17.40	-4	2,620	-0.15%
2020/08/04	13	17.25	0	0.00	17.20	13	2,696	0.48%
2020/07/29	0	0.00	1	17.15	17.20	-1	2,960	-0.03%
2020/07/28	3	17.02	0	0.00	16.75	3	3,003	0.10%
2020/07/24	1	17.75	0	0.00	17.75	1	3,109	0.03%
2020/07/23	0	0.00	3	18.15	18.20	-3	3,102	-0.10%
2020/07/22	5	19.18	0	0.00	19.20	5	3,089	0.16%
2020/07/21	0	0.00	9	19.00	19.10	-9	3,063	-0.29%
2020/07/20	6	18.98	0	0.00	19.00	6	3,069	0.20%
2020/07/17	10	19.35	1	19.30	19.10	9	3,073	0.29%
2020/07/14	0.1	19.10	0	0.00	19.10	0.1	3,185	0.00%
2020/07/08	0	0.00	1	19.30	19.25	-1	3,274	-0.03%
2020/07/06	0	0.00	10	19.40	19.45	-10	3,327	-0.30%
2020/07/03	0	0.00	10	19.10	19.10	-10	3,318	-0.30%
2020/07/01	0	0.00	5	19.05	19.05	-5	3,378	-0.15%
2020/06/30	5	18.80	0	0.00	18.95	5	3,388	0.15%
2020/06/29	5	18.80	0	0.00	18.85	5	3,423	0.15%
2020/06/24	0	0.00	2	18.95	19.00	-2	3,456	-0.06%
2020/06/22	15	19.25	5	19.30	19.10	10	3,545	0.28%
2020/06/15	1	19.00	12	19.12	18.80	-11	3,700	-0.30%
2020/06/12	15	18.53	0	0.00	18.70	15	3,759	0.40%
2020/06/11	0	0.00	6	19.00	18.90	-6	3,772	-0.16%
2020/06/10	12	19.43	2	19.45	19.40	10	3,726	0.27%
2020/06/09	0	0.00	1	19.60	19.55	-1	3,734	-0.03%
2020/06/08	0	0.00	9.1	19.57	19.45	-9.1	3,736	-0.24%
2020/06/05	16	19.37	0	0.00	19.45	16	3,713	0.43%
2020/06/04	11	19.50	8	19.80	19.50	3	3,651	0.08%
2020/06/03	0	0.00	22	19.60	19.60	-22	3,617	-0.61%
2020/06/02	0	0.00	6	19.35	19.40	-6	3,557	-0.17%
2020/06/01	0	0.00	3	19.55	19.35	-3	3,531	-0.08%
2020/05/29	2	19.10	0	0.00	19.00	2	3,495	0.06%
2020/05/26	2	19.48	3	19.68	19.40	-1	3,424	-0.03%
2020/05/25	0	0.00	7.3	19.05	19.00	-7.3	3,347	-0.22%
2020/05/22	2	19.45	1	19.45	19.00	1	3,304	0.03%
2020/05/21	5	19.35	3	19.25	19.35	2	3,226	0.06%
2020/05/20	21	19.32	5	19.95	19.20	16	3,183	0.50%
2020/05/19	21	19.83	11	19.49	19.90	10	3,085	0.32%
2020/05/15	0	0.00	1	18.00	18.15	-1	2,761	-0.04%
2020/05/14	1	17.65	2	17.63	17.40	-1	2,711	-0.04%
2020/05/13	0	0.00	1	17.90	18.00	-1	2,683	-0.04%
2020/05/12	0	0.00	1	18.05	18.05	-1	2,663	-0.04%
2020/05/11	7	18.18	1	18.60	18.15	6	2,644	0.23%
2020/05/08	0	0.00	6	18.96	18.60	-6	2,566	-0.23%
2020/05/07	3	18.97	0	0.00	19.05	3	2,522	0.12%
2020/05/06	9	18.94	6	18.99	18.80	3	2,476	0.12%
2020/05/05	0	0.00	1	18.20	18.15	-1	2,352	-0.04%
2020/05/04	10	17.69	0	0.00	17.75	10	2,310	0.43%
2020/04/30	7	17.99	7	18.11	18.20	0	2,272	0.00%
2020/04/29	2	17.10	3	17.15	17.15	-1	2,190	-0.05%
2020/04/27	0	0.00	1	16.50	16.45	-1	2,163	-0.05%
2020/04/23	2	16.10	12	16.39	16.30	-10	2,125	-0.47%
2020/04/22	1	15.65	30	15.80	16.05	-29	2,099	-1.38%
2020/04/21	12	15.80	15	16.02	15.80	-3	2,079	-0.14%
2020/04/20	17	16.12	0	0.00	16.10	17	2,043	0.83%
2020/04/17	26	16.47	0	0.00	16.40	26	2,008	1.29%
2020/04/16	1	16.55	0	0.00	16.65	1	1,950	0.05%
2020/04/14	0	0.00	8	16.83	16.90	-8	1,892	-0.42%
2020/04/13	12	16.61	3	16.78	16.80	9	1,883	0.48%
2020/04/10	4	15.91	5	16.01	16.25	-1	1,913	-0.05%
2020/04/09	1	15.40	1	15.65	15.75	0	1,903	0.00%
2020/04/08	1	15.15	0	0.00	15.35	1	1,876	0.05%
2020/04/07	1	14.95	0	0.00	14.90	1	1,837	0.05%
2020/04/06	2	14.48	4	14.44	14.75	-2	1,799	-0.11%
2020/04/01	0	0.00	5	14.05	14.10	-5	1,750	-0.29%
2020/03/31	11	14.00	15	14.10	14.15	-4	1,731	-0.23%
2020/03/30	12	13.64	1	13.85	13.90	11	1,691	0.65%
2020/03/27	3	13.73	1	13.75	13.50	2	1,652	0.12%
2020/03/26	10	13.69	0	0.00	13.55	10	1,596	0.63%
2020/03/25	0	0.00	5	14.05	14.00	-5	1,546	-0.32%
2020/03/24	5	13.00	10	13.05	13.10	-5	1,497	-0.33%
2020/03/20	13	12.32	3	12.35	12.70	10	1,474	0.68%
2020/03/19	1	11.65	5	11.65	11.65	-4	1,406	-0.28%
2020/03/18	5	12.95	0	0.00	12.90	5	1,338	0.37%
2020/03/17	7	14.04	0	0.00	14.10	7	1,246	0.56%
2020/03/16	6	15.88	0	0.00	15.50	6	1,173	0.51%
2020/03/13	0	0.00	2	16.40	16.60	-2	1,139	-0.18%
2020/03/10	0	0.00	4	18.45	18.90	-4	1,057	-0.38%
2020/03/09	1	18.80	0	0.00	18.80	1	1,052	0.10%
2020/03/06	15	19.73	10	19.95	19.65	5	1,018	0.49%
2020/03/05	0	0.00	6	19.65	19.65	-6	1,022	-0.59%
2020/03/04	1	19.45	0	0.00	19.55	1	1,022	0.10%
2020/02/27	1	19.40	0	0.00	19.45	1	1,024	0.10%
2020/02/26	2	19.53	0	0.00	19.35	2	1,023	0.20%
2020/02/24	0	0.00	0.1	19.35	19.35	-0.1	1,029	-0.01%
2020/02/21	0	0.00	5	19.60	19.65	-5	1,036	-0.48%
2020/02/18	5	19.00	0	0.00	19.00	5	1,095	0.46%
2020/02/17	2	18.90	0	0.00	18.95	2	1,181	0.17%
2020/02/13	3	19.12	0	0.00	19.05	3	1,206	0.25%
2020/02/12	2	19.00	0	0.00	19.10	2	1,250	0.16%
2020/02/11	0	0.00	2	18.95	19.00	-2	1,322	-0.15%
2020/02/03	7	18.65	0	0.00	18.50	7	1,542	0.45%
2020/01/30	2.2	19.51	0	0.00	19.10	2.2	1,656	0.14%
2020/01/16	0	0.00	1	20.75	20.80	-1	1,827	-0.05%
2020/01/13	10	21.00	0	0.00	21.05	10	2,058	0.49%
2020/01/07	0	0.00	1	21.75	21.60	-1	2,084	-0.05%
2020/01/06	4	22.21	17	22.11	22.00	-13	2,072	-0.63%
2020/01/03	0	0.00	10	21.28	21.80	-10	2,007	-0.50%
2020/01/02	0	0.00	6	21.20	21.15	-6	1,974	-0.30%
2019/12/31	6	20.85	0	0.00	20.80	6	1,982	0.30%
2019/12/30	5	21.00	0	0.00	20.95	5	1,980	0.25%
2019/12/26	1	21.35	1	21.20	21.20	0	1,997	0.00%
2019/12/24	0	0.00	0.1	21.30	21.25	-0.1	2,017	-0.01%
2019/12/18	10	21.20	0	0.00	21.30	10	2,137	0.47%
2019/12/16	0	0.00	1	21.10	21.10	-1	2,155	-0.05%
2019/12/13	3	20.90	1	20.85	21.00	2	2,187	0.09%
2019/12/12	1	20.75	0	0.00	20.75	1	2,205	0.05%
2019/12/11	1	20.65	1	20.50	20.55	0	2,376	0.00%
2019/12/06	3	20.67	1	20.65	20.65	2	2,395	0.08%
2019/12/05	5	20.40	10	20.40	20.45	-5	2,397	-0.21%
2019/12/04	1	20.35	1	20.35	20.35	0	2,435	0.00%
2019/12/03	1	20.75	1	20.65	20.65	0	2,457	0.00%
2019/12/02	2	20.75	1	20.65	20.65	1	2,460	0.04%
2019/11/28	1	21.30	4.1	21.26	21.25	-3.1	2,454	-0.13%
2019/11/27	6	21.38	1	21.25	21.25	5	2,460	0.20%
2019/11/26	2	21.25	1	21.25	21.65	1	2,445	0.04%
2019/11/25	2	21.35	2	21.20	21.20	0	2,434	0.00%
2019/11/22	2	21.43	1	21.40	21.40	1	2,441	0.04%
2019/11/21	1	21.30	1	21.45	21.55	0	2,445	0.00%
2019/11/20	1	21.65	1	21.70	21.70	0	2,457	0.00%
2019/11/18	4	21.25	2	21.25	21.25	2	2,448	0.08%
2019/11/15	6	21.60	2	21.65	21.65	4	2,431	0.16%
2019/11/14	2	21.53	2	21.45	21.50	0	2,437	0.00%
2019/11/13	8	22.18	2	22.15	22.15	6	2,371	0.25%
2019/11/12	1	22.55	1	22.55	22.55	0	2,382	0.00%
2019/11/11	17	22.96	2	22.40	22.40	15	2,440	0.61%
2019/11/08	0	0.00	2	23.33	23.45	-2	2,508	-0.08%
2019/11/07	0	0.00	18	23.10	23.20	-18	2,443	-0.74%
2019/11/06	3	22.83	0	0.00	23.00	3	2,405	0.12%
2019/11/05	1	22.75	1	23.00	22.80	0	2,368	0.00%
2019/11/04	2	22.65	5	22.75	22.85	-3	2,359	-0.13%
2019/11/01	0	0.00	0.3	22.35	22.50	-0.3	2,360	-0.01%
2019/10/31	0	0.00	5	22.69	22.50	-5	2,364	-0.21%
2019/10/30	0	0.00	6	22.78	22.60	-6	2,316	-0.26%
2019/10/29	3	22.50	17	22.78	22.75	-14	2,279	-0.61%
2019/10/28	1	22.10	12	22.20	22.60	-11	2,205	-0.50%
2019/10/25	1	21.95	17	21.98	22.00	-16	2,114	-0.76%
2019/10/24	1	21.35	7	21.80	21.95	-6	2,098	-0.29%
2019/10/23	1	21.70	8	21.56	21.75	-7	2,121	-0.33%
2019/10/22	0	0.00	4.3	21.17	21.20	-4.3	2,117	-0.20%
2019/10/15	7	19.17	0	0.00	19.10	7	2,053	0.34%
2019/10/09	0	0.00	3	19.45	19.35	-3	2,070	-0.14%
2019/10/07	6	19.80	0	0.00	19.80	6	2,088	0.29%
2019/09/24	5	20.54	0	0.00	20.45	5	2,196	0.23%
2019/09/23	0	0.00	8	20.46	20.60	-8	2,171	-0.37%
2019/09/19	0	0.00	1	19.95	19.90	-1	2,150	-0.05%
2019/09/18	1	20.00	7.1	19.92	19.95	-6.1	2,154	-0.28%
2019/09/17	0	0.00	0	20.25	20.20	0	2,132	0.00%
2019/09/16	18	20.47	8	20.53	20.40	10	2,137	0.47%
2019/09/12	3.2	19.45	0	0.00	19.40	3.2	2,027	0.16%
2019/09/11	2	19.40	0	0.00	19.35	2	2,063	0.10%
2019/09/09	0	0.00	4	19.11	19.10	-4	2,087	-0.19%
2019/09/02	0	0.00	4	19.15	19.10	-4	2,077	-0.19%
2019/08/29	2	18.90	0	0.00	18.85	2	2,074	0.10%
2019/08/28	0	0.00	0	19.10	18.95	0	2,075	0.00%
2019/08/27	3	19.02	0	0.00	18.90	3	2,079	0.14%
2019/08/26	14	19.29	0	0.00	19.20	14	2,105	0.66%
2019/08/23	12	19.47	0	0.00	19.55	12	2,101	0.57%
2019/08/22	3	19.00	0	0.00	19.15	3	2,127	0.14%
2019/08/21	2	18.80	0	0.00	18.90	2	2,143	0.09%
2019/08/20	0	0.00	15	18.95	19.00	-15	2,141	-0.70%
2019/08/16	3	18.10	0	0.00	18.30	3	2,113	0.14%
2019/08/15	5	18.04	0	0.00	18.05	5	2,118	0.24%
2019/08/14	21	18.74	10	18.60	18.50	11	2,128	0.52%
2019/08/13	2	18.70	2	18.65	18.75	0	2,084	0.00%
2019/08/06	4	20.00	2	20.20	20.30	2	2,172	0.09%
2019/08/05	5	20.15	0	0.00	20.20	5	2,168	0.23%
2019/08/02	9	20.68	0	0.00	20.60	9	2,156	0.42%
2019/08/01	11	21.25	0	0.00	21.10	11	2,162	0.51%
2019/07/31	5	21.45	0	0.00	21.40	5	2,165	0.23%
2019/07/30	5	21.69	0	0.00	21.70	5	2,166	0.23%
2019/07/26	2	21.88	1	21.90	21.90	1	2,250	0.04%
2019/07/25	8	21.73	4	21.55	22.15	4	2,239	0.18%
2019/07/24	8	24.19	4	24.30	24.15	4	2,155	0.19%
2019/07/23	5	24.25	0	0.00	24.25	5	2,081	0.24%
2019/07/22	21	24.15	0	0.00	24.15	21	2,039	1.03%
2019/07/19	2	24.05	1	24.05	24.05	1	2,015	0.05%
2019/07/17	5	24.05	10	24.10	24.10	-5	2,021	-0.25%
2019/07/16	0	0.00	2	24.05	24.15	-2	2,019	-0.10%
2019/07/15	0	0.00	4	24.00	24.10	-4	2,008	-0.20%
2019/07/11	1	23.60	0	0.00	23.75	1	2,014	0.05%
2019/07/09	2	23.35	0	0.00	23.40	2	2,016	0.10%
2019/07/08	15	23.50	0	0.00	23.50	15	2,021	0.74%
2019/07/05	10	23.55	0	0.00	23.55	10	2,024	0.49%
2019/07/02	30	23.67	0	0.00	23.65	30	2,086	1.44%
2019/07/01	10	23.90	0	0.00	23.90	10	2,082	0.48%
2019/06/28	0	0.00	7	23.95	23.90	-7	2,099	-0.33%
2019/06/27	0	0.00	3.1	23.70	23.85	-3.1	2,128	-0.14%
2019/06/24	0	0.00	5.9	23.56	23.60	-5.9	2,094	-0.28%
2019/06/21	0	0.00	5	23.50	23.40	-5	2,098	-0.24%
2019/06/19	0	0.00	4	23.28	23.30	-4	2,081	-0.19%
2019/06/17	0	0.00	2	23.10	23.00	-2	2,080	-0.10%
2019/06/14	0	0.00	1	22.80	22.80	-1	2,076	-0.05%
2019/06/13	0	0.00	8	22.64	22.70	-8	2,124	-0.38%
2019/05/31	0	0.00	2	21.95	22.00	-2	2,682	-0.07%
2019/05/29	0	0.00	6	21.75	21.65	-6	2,667	-0.22%
2019/05/28	1	21.50	0	0.00	22.45	1	2,632	0.04%
2019/05/27	1	21.50	0	0.00	21.50	1	2,630	0.04%
2019/05/24	0	0.00	2	21.20	21.15	-2	2,639	-0.08%
2019/05/21	1	21.25	2.6	21.55	21.55	-1.6	2,709	-0.06%
2019/05/20	4	20.90	0	0.00	20.90	4	2,704	0.15%
2019/05/17	5	21.12	0	0.00	21.00	5	2,707	0.18%
2019/05/16	2	21.75	0	0.00	21.70	2	2,681	0.07%
2019/05/15	12	22.10	0	0.00	22.15	12	2,671	0.45%
2019/05/14	3	22.30	2	22.65	22.65	1	2,632	0.04%
2019/05/13	4	22.70	0	0.00	22.75	4	2,669	0.15%
2019/05/10	4	22.80	0	0.00	22.80	4	2,684	0.15%
2019/05/09	2	22.98	0	0.00	22.90	2	2,721	0.07%
2019/05/08	3	22.95	0	0.00	23.00	3	2,706	0.11%
2019/05/07	4	23.25	5	23.35	23.20	-1	2,711	-0.04%
2019/05/02	0	0.00	20	22.80	22.95	-20	2,615	-0.76%
2019/04/30	2	22.70	0	0.00	22.70	2	2,615	0.08%
2019/04/26	15	22.87	10	22.80	22.85	5	2,674	0.19%
2019/04/25	2	23.00	20	23.08	23.00	-18	2,723	-0.66%
2019/04/24	0	0.00	40	23.05	23.05	-40	2,729	-1.47%
2019/04/18	4	22.80	0	0.00	22.65	4	2,855	0.14%
2019/04/17	0	0.00	12	22.96	22.95	-12	2,946	-0.41%
2019/04/12	2	22.75	0	0.00	22.60	2	3,009	0.07%
2019/04/10	10	23.00	0	0.00	23.00	10	2,975	0.34%
2019/04/09	10	23.15	2	23.05	23.10	8	2,947	0.27%
2019/04/08	10	22.90	2	22.95	22.85	8	2,925	0.27%
2019/04/02	2	22.55	0	0.00	22.35	2	2,922	0.07%
2019/03/29	20	22.68	0	0.00	22.70	20	2,887	0.69%
2019/03/28	12	22.63	0	0.00	22.60	12	2,925	0.41%
2019/03/27	2	22.75	0	0.00	22.75	2	2,922	0.07%
2019/03/26	1	22.75	0	0.00	22.75	1	2,922	0.03%
2019/03/25	2	22.65	0	0.00	22.65	2	2,926	0.07%
2019/03/22	21	22.99	0	0.00	22.85	21	2,923	0.72%
2019/03/21	56	22.72	6	22.85	22.90	50	2,905	1.72%
2019/03/20	4	22.60	0	0.00	22.65	4	2,901	0.14%
2019/03/19	28	22.65	8	22.65	22.65	20	2,917	0.69%
2019/03/18	2	22.55	0	0.00	22.75	2	2,933	0.07%
2019/03/15	1	22.30	0	0.00	22.50	1	2,910	0.03%
2019/03/13	2	23.20	0	0.00	22.95	2	2,807	0.07%
2019/03/12	5	23.31	1	23.30	23.35	4	2,821	0.14%
2019/03/11	1	23.50	0	0.00	23.30	1	2,831	0.04%
2019/03/07	1	24.30	0	0.00	23.95	1	2,800	0.04%
2019/03/04	2	23.90	0	0.00	23.90	2	2,754	0.07%
2019/02/21	0	0.00	0.1	23.85	23.85	-0.1	2,714	0.00%
2019/02/20	0	0.00	4	24.19	23.95	-4	2,713	-0.15%
2019/02/14	0	0.00	0.3	24.25	24.25	-0.3	2,665	-0.01%
2019/02/12	0	0.00	3	24.15	24.05	-3	2,639	-0.11%
2019/01/30	0	0.00	5	23.43	23.50	-5	2,668	-0.19%
2019/01/24	2	22.85	0	0.00	22.80	2	2,734	0.07%
2019/01/22	3	23.18	0	0.00	23.20	3	2,758	0.11%
2019/01/21	0	0.00	2	23.20	23.30	-2	2,781	-0.07%
2019/01/17	0	0.00	3	23.20	22.90	-3	2,799	-0.11%
2019/01/10	3	23.00	0	0.00	22.90	3	3,225	0.09%
2019/01/09	0	0.00	4	23.05	22.90	-4	3,218	-0.12%
2019/01/04	0	0.00	3	21.10	21.00	-3	3,128	-0.10%
2018/12/27	1	21.95	0	0.00	22.00	1	3,242	0.03%
2018/12/24	0	0.00	1	23.05	22.70	-1	3,336	-0.03%
2018/12/18	1	22.50	0	0.00	22.25	1	3,530	0.03%
2018/12/14	0	0.00	2	22.80	22.80	-2	3,674	-0.05%
2018/12/11	2	22.70	10	23.00	22.75	-8	3,687	-0.22%
2018/12/10	4	22.58	4	22.60	22.60	0	3,700	0.00%
2018/12/07	0	0.00	2	23.35	23.00	-2	3,723	-0.05%
2018/12/05	0	0.00	2	22.75	22.75	-2	3,764	-0.05%
2018/12/04	7	23.42	0	0.00	23.10	7	3,865	0.18%
2018/12/03	4	22.59	10	22.80	23.10	-6	3,829	-0.16%
2018/11/30	16	21.40	11	21.08	21.60	5	3,764	0.13%
2018/11/29	9	20.66	9.1	20.81	20.85	-0.1	3,739	0.00%
2018/11/28	3	20.45	0	0.00	20.45	3	3,721	0.08%
2018/11/26	1	20.20	2	20.40	20.40	-1	3,730	-0.03%
2018/11/23	20	20.53	0	0.00	20.30	20	3,747	0.53%
2018/11/22	1	20.40	2	20.48	20.45	-1	3,770	-0.03%
2018/11/20	0	0.00	1	20.15	20.10	-1	3,818	-0.03%
2018/11/16	2	20.63	2	20.63	20.55	0	3,924	0.00%
2018/11/15	0	0.00	4	20.70	20.85	-4	4,041	-0.10%
2018/11/14	4	20.85	4	20.70	20.60	0	4,062	0.00%
2018/11/13	2	20.30	2	20.20	21.15	0	4,129	0.00%
2018/11/12	2	20.30	3	20.17	20.50	-1	4,115	-0.02%
2018/11/09	3	20.07	2	19.95	20.20	1	4,142	0.02%
2018/11/08	4	20.46	26	20.47	20.35	-22	4,356	-0.51%
2018/11/06	10	19.10	0	0.00	19.00	10	4,447	0.22%
2018/11/02	10	18.50	0	0.00	18.40	10	4,370	0.23%
2018/10/31	0	0.00	2	18.15	18.30	-2	4,317	-0.05%
2018/10/26	1	17.70	0	0.00	17.95	1	4,286	0.02%
2018/10/25	0	0.00	9	17.88	17.60	-9	4,287	-0.21%
2018/10/23	1	18.80	0	0.00	18.80	1	4,221	0.02%
2018/10/22	7	18.66	3	18.90	18.90	4	4,191	0.10%
2018/10/19	17	19.11	2	18.15	18.15	15	4,177	0.36%
2018/10/18	5	20.15	2	19.50	19.50	3	4,094	0.07%
2018/10/17	1	21.85	318	21.85	21.25	-317	3,885	-8.16%	大賣/鉅額交易
2018/10/16	11	22.22	1	22.05	22.05	10	3,833	0.26%
2018/10/15	0	0.00	1	22.45	22.70	-1	3,797	-0.03%
2018/10/11	7	23.08	0	0.00	22.65	7	3,769	0.19%
2018/10/08	0	0.00	14.4	24.97	25.00	-14.4	3,715	-0.39%
2018/10/05	1	25.05	0	0.00	25.25	1	3,692	0.03%
2018/10/04	4	25.04	0	0.00	24.90	4	3,642	0.11%
2018/10/03	5	25.07	0	0.00	25.00	5	3,616	0.14%
2018/10/02	5	25.56	1.2	25.81	25.50	3.8	3,560	0.11%
2018/10/01	20	25.43	0	25.50	25.40	20	3,510	0.57%
2018/09/28	1	25.50	0	0.00	25.50	1	3,500	0.03%
2018/09/26	2	25.55	1	25.80	25.65	1	3,468	0.03%
2018/09/25	4	25.85	0	0.00	25.35	4	3,474	0.12%
2018/09/21	3	24.60	1	25.15	25.40	2	3,475	0.06%
2018/09/20	1	24.45	95	24.71	24.35	-94	3,449	-2.73%
2018/09/18	1	25.05	0	0.00	24.85	1	3,456	0.03%
2018/09/14	2	25.28	1	25.40	25.50	1	3,469	0.03%
2018/09/13	1	25.25	0	0.00	25.35	1	3,429	0.03%
2018/09/12	14	25.03	0	0.00	25.00	14	3,399	0.41%
2018/09/11	7	24.99	3	25.68	25.25	4	3,361	0.12%
2018/09/10	14	25.95	0	0.00	25.95	14	3,259	0.43%
2018/09/06	2	28.68	1	28.90	28.60	1	3,145	0.03%
2018/09/04	0	0.00	1	29.80	29.70	-1	3,096	-0.03%
2018/08/30	0	0.00	1	29.95	29.80	-1	3,206	-0.03%
2018/08/28	15	30.30	2	30.00	30.05	13	3,238	0.40%
2018/08/27	2	30.15	0	0.00	30.15	2	3,258	0.06%
2018/08/23	3	30.23	1	30.10	30.15	2	3,265	0.06%
2018/08/22	35	30.84	4	30.96	31.00	31	3,181	0.97%
2018/08/20	2	30.40	12	30.90	30.40	-10	3,098	-0.32%
2018/08/16	4	30.10	9	30.19	30.35	-5	3,104	-0.16%
2018/08/15	1	30.90	57	30.58	30.75	-56	3,149	-1.78%
2018/08/14	0	0.00	2	29.73	30.00	-2	2,956	-0.07%
2018/08/08	0	0.00	1	29.10	29.05	-1	3,176	-0.03%
2018/08/03	5	29.15	10	29.05	28.90	-5	3,377	-0.15%
2018/08/02	0	0.00	1	28.75	28.65	-1	3,423	-0.03%
2018/08/01	0	0.00	14	29.21	29.25	-14	3,555	-0.39%
2018/07/31	3	28.87	2	28.90	29.00	1	3,558	0.03%
2018/07/30	1	28.45	2	28.48	28.45	-1	3,534	-0.03%
2018/07/27	0	0.00	10	28.50	28.35	-10	3,525	-0.28%
2018/07/26	16	28.27	1	28.30	28.35	15	3,529	0.43%
2018/07/25	2	30.00	20	30.19	30.40	-18	3,494	-0.52%
2018/07/24	21	29.74	0	0.00	29.90	21	3,448	0.61%
2018/07/23	3	29.62	0	0.00	29.55	3	3,462	0.09%
2018/07/20	0	0.00	4	29.55	29.55	-4	3,518	-0.11%
2018/07/18	3	29.20	0	0.00	29.20	3	3,575	0.08%
2018/07/17	11	29.21	0	0.00	29.25	11	3,613	0.30%
2018/07/16	16	29.57	0	0.00	29.55	16	3,666	0.44%
2018/07/11	1	29.40	1	29.65	29.60	0	3,933	0.00%
2018/07/10	8	29.21	0	0.00	29.60	8	4,072	0.20%
2018/07/06	16	29.06	0	0.00	28.90	16	4,183	0.38%
2018/07/05	5	29.45	0	0.00	29.50	5	4,268	0.12%
2018/07/04	10	29.80	0	0.00	29.80	10	4,309	0.23%
2018/07/03	0	0.00	16	30.35	29.85	-16	4,406	-0.36%
2018/07/02	30	30.55	0	0.00	30.80	30	4,364	0.69%
2018/06/29	3	30.00	10	30.00	30.30	-7	4,270	-0.16%
2018/06/28	9	29.93	6	29.78	29.60	3	4,308	0.07%
2018/06/26	0	0.00	21	28.47	28.40	-21	4,318	-0.49%
2018/06/21	5	29.33	0	0.00	29.25	5	4,479	0.11%
2018/06/20	2	29.40	0	0.00	29.35	2	4,515	0.04%
2018/06/19	4	29.90	0	0.00	29.60	4	4,576	0.09%
2018/06/15	9	29.45	0	0.00	30.00	9	4,706	0.19%
2018/06/14	1	29.80	0	0.00	29.80	1	4,730	0.02%
2018/06/13	10	30.05	0	0.00	29.95	10	4,872	0.21%
2018/06/12	0	0.00	1.2	30.01	30.00	-1.2	5,081	-0.02%
2018/06/11	5	30.05	0	0.00	30.00	5	5,111	0.10%
2018/06/07	4	30.23	0	0.00	30.15	4	5,118	0.08%
2018/06/06	3	29.97	3	30.00	29.95	0	5,174	0.00%
2018/06/05	2	30.05	7	30.04	29.90	-5	5,233	-0.10%
2018/06/04	6	30.06	0	0.00	30.00	6	5,229	0.11%
2018/06/01	1	29.95	16	30.23	30.25	-15	5,208	-0.29%
2018/05/31	15	29.95	0	0.00	29.85	15	5,260	0.29%
2018/05/30	15	30.15	0	0.00	30.15	15	5,268	0.28%
2018/05/29	6	30.13	0	0.00	30.20	6	5,338	0.11%
2018/05/28	1	30.15	1	30.15	30.20	0	5,369	0.00%
2018/05/25	6	30.50	0	0.00	30.50	6	5,387	0.11%
2018/05/23	1	31.75	0	0.00	31.40	1	5,350	0.02%
2018/05/21	1	32.30	11	32.51	32.10	-10	5,368	-0.19%
2018/05/18	7	31.99	2	32.30	32.20	5	5,286	0.09%
2018/05/17	10	31.35	6	31.32	31.40	4	5,210	0.08%
2018/05/16	0	0.00	27	31.16	31.60	-27	5,245	-0.51%
2018/05/15	3	30.00	0	0.00	30.15	3	5,151	0.06%
2018/05/14	14	30.49	0	0.00	30.65	14	5,121	0.27%
2018/05/11	2	31.00	1	30.75	30.90	1	5,122	0.02%
2018/05/09	15	30.88	0	0.00	30.30	15	5,070	0.30%
2018/05/08	6	32.00	0	0.00	32.15	6	4,960	0.12%
2018/05/04	15	31.55	0	0.00	31.60	15	5,285	0.28%
2018/05/02	1	31.55	0	0.00	31.70	1	5,422	0.02%
2018/04/30	2	31.85	0	0.00	31.95	2	5,423	0.04%
2018/04/27	1	32.05	0	0.00	32.20	1	5,429	0.02%
2018/04/26	3	32.43	0	0.00	32.20	3	5,437	0.06%
2018/04/25	1	31.80	0	0.00	32.20	1	5,412	0.02%
2018/04/23	1	32.95	0	0.00	32.70	1	5,464	0.02%
2018/04/19	0	0.00	0.1	33.80	33.90	-0.1	5,523	0.00%
2018/04/18	0	0.00	8	33.84	34.20	-8	5,693	-0.14%
2018/04/17	10	33.20	0	33.15	33.20	10	5,704	0.17%
2018/04/16	0	0.00	6	34.03	33.95	-6	5,726	-0.10%
2018/04/13	0	0.00	4	33.51	33.20	-4	5,722	-0.07%
2018/04/12	0	0.00	3	33.05	33.15	-3	5,683	-0.05%
2018/04/10	0	0.00	2	33.10	33.10	-2	5,668	-0.04%
2018/04/09	0	0.00	1	32.45	32.70	-1	5,656	-0.02%
2018/04/03	1	31.65	0	0.00	31.90	1	5,601	0.02%
2018/04/02	0	0.00	7	32.65	32.40	-7	5,906	-0.12%
2018/03/31	2	31.78	6	32.23	32.50	-4	6,027	-0.07%
2018/03/30	1	31.60	0	0.00	31.50	1	6,321	0.02%
2018/03/29	1	31.10	0	0.00	31.10	1	6,503	0.02%
2018/03/26	5	31.20	2	31.15	31.20	3	7,123	0.04%
2018/03/22	1	32.35	0	0.00	32.20	1	7,058	0.01%
2018/03/19	8	33.39	3	33.47	32.70	5	6,828	0.07%
2018/03/16	0	0.00	10	33.32	33.70	-10	6,707	-0.15%
2018/03/13	0	0.00	20	32.75	32.40	-20	6,521	-0.31%
2018/03/09	0	0.00	2	32.40	32.40	-2	6,496	-0.03%
2018/03/08	21	31.58	1	31.60	31.60	20	6,563	0.30%
2018/03/06	8	31.54	0	0.00	31.70	8	6,584	0.12%
2018/03/05	3	32.33	0	0.00	32.00	3	6,596	0.05%
2018/03/01	0	0.00	5	33.77	34.00	-5	6,529	-0.08%
2018/02/27	0	0.00	1	33.55	33.40	-1	6,471	-0.02%
2018/02/26	4	33.25	0.1	33.20	33.20	3.9	6,443	0.06%
2018/02/23	10	32.76	0	0.00	32.90	10	6,472	0.15%
2018/02/22	0	0.00	1.1	33.28	32.75	-1.1	6,489	-0.02%
2018/02/21	0	0.00	16	33.38	34.00	-16	6,570	-0.24%
2018/02/12	5	31.50	2	31.60	31.60	3	6,738	0.04%
2018/02/09	1	31.00	0	0.00	30.85	1	6,932	0.01%
2018/02/07	6	31.81	0	0.00	31.05	6	6,913	0.09%
2018/02/05	6	32.24	0.1	32.00	31.95	5.9	7,244	0.08%
2018/02/02	2	33.90	0	0.00	33.20	2	7,238	0.03%
2018/01/31	7	33.36	1	33.50	33.65	6	7,278	0.08%
2018/01/30	1	34.00	5.1	34.54	33.65	-4.1	7,274	-0.06%
2018/01/29	4	34.88	9	34.80	35.55	-5	7,250	-0.07%
2018/01/26	5	32.90	28	33.11	33.85	-23	7,042	-0.33%
2018/01/25	3	32.68	4	32.98	32.85	-1	7,033	-0.01%
2018/01/24	20	32.35	0	0.00	32.45	20	6,988	0.29%
2018/01/18	6	32.64	0	0.00	32.40	6	7,059	0.08%
2018/01/16	0	0.00	3	33.80	33.10	-3	7,009	-0.04%
2018/01/15	1	33.40	3	33.67	33.60	-2	6,962	-0.03%
2018/01/12	9	33.98	29.2	33.91	33.80	-20.2	6,929	-0.29%
2018/01/11	5	31.95	13	32.77	32.70	-8	6,666	-0.12%
2018/01/09	9	32.64	4.1	32.93	32.20	4.9	6,553	0.07%
2018/01/08	22	31.89	0	0.00	31.95	22	6,467	0.34%
2018/01/05	3	32.03	1.1	31.82	32.05	1.9	6,482	0.03%
2018/01/04	15	32.70	18	32.19	32.05	-3	6,452	-0.05%
2018/01/03	1.1	32.69	0	0.00	32.75	1.1	6,421	0.02%