華夏 (1305)-第一金-新興券商分點個股進出

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
18.40
漲跌
▲0.15
漲幅
+0.82%
成交量
1,334張
產業
上市塑膠類股
601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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	0	17.80	17.80	0	1,364	0.00%
2024/04/29	0	0.00	1	18.30	18.50	-1	1,300	-0.08%
2024/04/26	2	17.80	0	0.00	17.90	2	1,275	0.16%
2024/04/02	0.9	18.90	0	0.00	18.85	0.9	1,115	0.08%
2024/03/26	0	0.00	1	18.25	18.15	-1	1,079	-0.09%
2024/03/25	0	0.00	1	18.05	18.20	-1	1,072	-0.09%
2024/03/20	4	18.15	12	18.15	18.15	-8	1,135	-0.70%
2024/03/19	10	18.60	0	0.00	18.45	10	1,113	0.90%
2024/03/18	3	18.30	7	18.33	18.35	-4	1,098	-0.36%
2024/03/11	10	19.30	9	19.40	19.20	1	1,066	0.09%
2024/03/07	5	19.35	0	0.00	19.25	5	1,088	0.46%
2024/03/06	13	19.53	0	0.00	19.45	13	1,069	1.22%
2024/03/04	2	20.00	0	0.00	19.90	2	1,034	0.19%
2024/03/01	1	20.15	0	0.00	20.10	1	1,021	0.10%
2024/02/27	1	20.35	0	0.00	20.30	1	1,018	0.10%
2024/02/23	0	0.00	8	20.55	20.50	-8	1,015	-0.79%
2024/02/22	0	0.00	1	20.80	20.80	-1	1,015	-0.10%
2024/02/19	8	21.15	0	0.00	21.20	8	1,079	0.74%
2024/02/16	0	0.00	23	20.74	20.65	-23	1,102	-2.09%
2024/02/15	20	20.33	0	0.00	20.35	20	1,102	1.81%
2024/02/05	1	20.30	0	0.00	20.35	1	1,108	0.09%
2024/02/01	3	20.80	0	0.00	20.75	3	1,129	0.27%
2024/01/11	0	0.00	11.1	21.54	21.55	-11.1	1,383	-0.80%
2024/01/09	5	21.90	0	0.00	21.90	5	1,501	0.33%
2023/12/28	3	22.40	0	0.00	22.45	3	1,612	0.19%
2023/12/27	5	22.55	0	0.00	22.55	5	1,625	0.31%
2023/12/18	0	0.00	4	23.65	23.60	-4	1,683	-0.24%
2023/12/12	5	22.65	0	0.00	22.55	5	1,740	0.29%
2023/12/11	0	0.00	5	22.75	22.70	-5	1,792	-0.28%
2023/12/08	4	23.00	0	0.00	23.05	4	1,916	0.21%
2023/11/21	0	0.00	4	23.35	23.40	-4	2,282	-0.18%
2023/11/09	0	0.00	1	22.80	22.75	-1	2,368	-0.04%
2023/11/06	0	0.00	1	22.60	22.70	-1	2,453	-0.04%
2023/10/31	1	21.50	0	0.00	21.35	1	2,717	0.04%
2023/10/26	0	0.00	6	21.60	21.75	-6	3,193	-0.19%
2023/10/25	6	22.20	0	0.00	21.95	6	3,299	0.18%
2023/10/24	0	0.00	0	21.90	21.75	0	3,357	0.00%
2023/10/20	5	21.80	0	0.00	21.70	5	3,400	0.15%
2023/10/19	1	22.25	0	0.00	22.10	1	3,411	0.03%
2023/10/17	4	23.15	0	0.00	23.05	4	3,277	0.12%
2023/10/16	0	0.00	4	23.50	23.50	-4	3,300	-0.12%
2023/10/13	4	22.90	0	0.00	22.90	4	3,329	0.12%
2023/10/11	0	0.00	5	23.00	22.80	-5	3,340	-0.15%
2023/10/03	1	24.05	0	0.00	23.95	1	3,283	0.03%
2023/10/02	0	0.00	5	24.35	24.45	-5	3,272	-0.15%
2023/09/28	5.1	24.71	0	0.00	24.90	5.1	3,266	0.16%
2023/09/22	6	25.65	0	0.00	25.45	6	3,172	0.19%
2023/09/20	0	0.00	6	26.05	26.10	-6	3,145	-0.19%
2023/09/13	2	26.75	7.1	26.61	26.45	-5.1	2,970	-0.17%
2023/09/08	5	26.15	0	0.00	26.25	5	2,718	0.18%
2023/09/07	0	0.00	1	24.90	24.90	-1	2,585	-0.04%
2023/09/06	2	24.63	0	0.00	24.75	2	2,575	0.08%
2023/09/04	1	25.30	2	25.43	25.45	-1	2,531	-0.04%
2023/09/01	0	0.00	0.1	24.30	24.30	-0.1	2,479	0.00%
2023/08/31	0	0.00	1.2	23.75	24.15	-1.2	2,478	-0.05%
2023/08/24	0	0.00	1	23.25	23.05	-1	2,464	-0.04%
2023/08/16	2	23.55	15	23.85	23.50	-13	2,406	-0.54%
2023/08/11	15	25.80	0	0.00	25.50	15	2,293	0.65%
2023/08/07	0	0.00	1	25.75	25.80	-1	2,127	-0.05%
2023/08/04	0	0.00	1	25.65	25.40	-1	2,050	-0.05%
2023/08/02	4	25.90	2	26.55	25.55	2	1,954	0.10%
2023/08/01	1	24.30	5	24.40	24.60	-4	1,685	-0.24%
2023/07/31	0	0.00	10	24.25	24.30	-10	1,636	-0.61%
2023/07/28	5	23.30	7	23.69	23.25	-2	1,510	-0.13%
2023/07/27	2	22.90	10	22.88	22.85	-8	1,440	-0.56%
2023/07/26	0	0.00	1	22.30	22.25	-1	1,382	-0.07%
2023/07/20	10	23.28	5	23.10	22.85	5	1,236	0.40%
2023/07/17	5	22.35	0	0.00	22.55	5	1,139	0.44%
2023/06/21	5	23.80	0	0.00	23.95	5	1,227	0.41%
2023/06/20	5	23.85	0	0.00	24.00	5	1,242	0.40%
2023/06/16	0	0.00	5	24.35	24.25	-5	1,303	-0.38%
2023/06/12	1	24.15	0	0.00	24.10	1	1,482	0.07%
2023/06/09	0	0.00	10	24.28	24.20	-10	1,585	-0.63%
2023/06/07	12	23.87	15	24.07	24.05	-3	1,698	-0.18%
2023/06/06	7	24.54	0	0.00	24.30	7	1,717	0.41%
2023/06/05	0	0.00	5	24.30	24.30	-5	1,732	-0.29%
2023/05/31	5	23.60	0	0.00	23.60	5	1,881	0.27%
2023/05/29	22	23.88	0	0.00	23.85	22	1,983	1.11%
2023/05/25	1	24.55	7	24.35	24.20	-6	2,005	-0.30%
2023/05/19	7	24.13	0	0.00	24.15	7	2,042	0.34%
2023/04/26	0	0.00	2	24.78	25.00	-2	2,633	-0.08%
2023/04/25	0	0.00	2	24.90	24.90	-2	2,677	-0.07%
2023/04/21	5	25.40	0	0.00	25.05	5	2,853	0.18%
2023/04/19	0	0.00	5	26.20	26.15	-5	3,129	-0.16%
2023/04/18	0.2	26.85	0	0.00	26.75	0.2	3,150	0.01%
2023/04/17	0	0.00	1	27.30	27.05	-1	3,202	-0.03%
2023/04/06	7	26.85	7	26.70	26.70	0	3,604	0.00%
2023/03/29	0	0.00	0	26.10	26.10	0	4,084	0.00%
2023/03/28	0	0.00	1	26.10	25.90	-1	4,171	-0.02%
2023/03/23	0	0.00	1	26.50	26.45	-1	4,464	-0.02%
2023/03/22	0	0.00	0.3	26.15	26.15	-0.3	4,585	-0.01%
2023/03/21	1	26.65	0	0.00	26.30	1	4,736	0.02%
2023/03/17	2	26.85	2	26.60	26.75	0	5,337	0.00%
2023/03/15	0	0.00	10	26.35	25.75	-10	5,224	-0.19%
2023/03/14	17.2	26.39	7	26.15	26.20	10.2	5,205	0.20%
2023/03/13	0.1	26.20	0	0.00	26.00	0.1	5,115	0.00%
2023/03/07	9	28.30	9	28.25	28.35	0	5,078	0.00%
2023/03/03	4	27.85	0	0.00	27.55	4	4,959	0.08%
2023/03/02	0	0.00	4.7	27.70	27.55	-4.7	4,946	-0.10%
2023/03/01	0	27.80	6	28.10	27.70	-6	4,870	-0.12%
2023/02/24	6	28.60	0	0.00	28.55	6	4,828	0.12%
2023/02/23	1	28.35	0	0.00	28.25	1	4,801	0.02%
2023/02/22	10	28.25	11	28.51	28.45	-1	4,803	-0.02%
2023/02/15	0.5	27.60	0	0.00	27.70	0.5	4,815	0.01%
2023/02/14	0	0.00	4	27.80	27.90	-4	4,801	-0.08%
2023/02/10	2	26.70	0	0.00	26.70	2	4,791	0.04%
2023/02/09	0	0.00	2	27.30	27.20	-2	4,769	-0.04%
2023/02/08	1	27.70	0	0.00	27.55	1	4,757	0.02%
2023/02/07	1	27.65	1	27.70	27.80	0	4,760	0.00%
2023/02/06	1	27.25	0	0.00	27.45	1	4,745	0.02%
2023/02/03	2	27.50	0	0.00	27.20	2	4,696	0.04%
2023/02/02	3	28.43	1	28.40	28.35	2	4,543	0.04%
2023/02/01	0	0.00	2	29.00	29.20	-2	4,474	-0.04%
2023/01/31	2	28.20	0	0.00	28.15	2	4,374	0.05%
2023/01/17	0	0.00	3.3	28.87	29.10	-3.3	4,240	-0.08%
2023/01/16	0	0.00	0.7	27.60	27.90	-0.7	4,160	-0.02%
2023/01/12	7	28.44	7	28.37	28.40	0	4,116	0.00%
2023/01/11	8	28.19	8	27.88	28.30	0	4,036	0.00%
2023/01/10	1	27.65	1	27.80	28.00	0	3,929	0.00%
2023/01/09	0	0.00	1	26.95	26.80	-1	3,662	-0.03%
2023/01/04	0	0.00	2	26.70	26.75	-2	3,532	-0.06%
2023/01/03	13	26.75	13	26.95	26.70	0	3,506	0.00%
2022/12/29	0	0.00	2	26.75	26.80	-2	3,383	-0.06%
2022/12/28	0	0.00	3	27.10	27.10	-3	3,335	-0.09%
2022/12/26	0	0.00	10	26.25	26.90	-10	3,138	-0.32%
2022/12/23	21	26.27	11	26.62	26.50	10	3,055	0.33%
2022/12/22	0	0.00	7.1	26.20	26.20	-7.1	2,820	-0.25%
2022/12/16	2	25.40	0	0.00	25.25	2	2,508	0.08%
2022/12/14	1	25.20	3	24.97	25.35	-2	2,253	-0.09%
2022/12/13	7	25.52	7	25.83	25.90	0	2,115	0.00%
2022/12/12	21	24.25	34	24.12	25.60	-13	1,944	-0.67%
2022/12/09	16	24.22	17.1	23.94	24.35	-1.1	1,596	-0.07%
2022/12/08	5	21.73	0	0.00	22.15	5	1,270	0.39%
2022/12/07	0	0.00	5	21.45	21.50	-5	1,260	-0.40%
2022/12/02	0	0.00	2	22.30	22.30	-2	1,245	-0.16%
2022/12/01	5	22.25	0.2	22.45	22.10	4.8	1,228	0.39%
2022/11/30	5	22.55	5	23.15	22.35	0	1,197	0.00%
2022/11/29	2	21.45	0	0.00	21.55	2	1,118	0.18%
2022/11/28	2	21.35	0	0.00	21.60	2	1,131	0.18%
2022/11/25	2	21.10	0	0.00	21.05	2	1,117	0.18%
2022/11/24	4	20.90	0	0.00	20.95	4	1,107	0.36%
2022/11/15	1	21.05	1	21.10	21.05	0	1,105	0.00%
2022/11/07	0	0.00	5	20.10	20.05	-5	1,075	-0.46%
2022/11/02	5	19.40	0	0.00	19.75	5	1,092	0.46%
2022/10/27	0	0.00	5	20.00	20.00	-5	1,230	-0.41%
2022/10/26	1	19.45	0	0.00	19.55	1	1,233	0.08%
2022/10/24	1	19.60	0	0.00	19.40	1	1,251	0.08%
2022/10/21	1	19.80	0	0.00	19.80	1	1,309	0.08%
2022/10/19	1	19.85	0	0.00	19.85	1	1,352	0.07%
2022/10/14	0.2	19.75	0	0.00	19.70	0.2	1,366	0.01%
2022/10/13	0	0.00	0.2	19.70	19.10	-0.2	1,376	-0.01%
2022/10/06	5	20.60	0	0.00	20.65	5	1,393	0.36%
2022/09/30	0	0.00	0.1	20.70	20.50	-0.1	1,505	0.00%
2022/09/27	4	20.20	0	0.00	20.35	4	1,493	0.27%
2022/09/21	1	22.30	0	0.00	22.20	1	1,456	0.07%
2022/09/13	0	0.00	3	23.75	23.45	-3	1,464	-0.20%
2022/09/05	0	0.00	1	23.10	23.20	-1	1,461	-0.07%
2022/09/02	5	22.97	0	0.00	22.85	5	1,457	0.34%
2022/08/30	1	23.35	0	0.00	23.45	1	1,454	0.07%
2022/08/24	0	0.00	6	24.50	24.50	-6	1,441	-0.42%
2022/08/15	1	24.05	0	0.00	24.15	1	1,422	0.07%
2022/08/11	0	0.00	3	23.45	23.65	-3	1,412	-0.21%
2022/08/10	0	0.00	6	23.25	23.15	-6	1,414	-0.42%
2022/08/09	3	22.95	0	0.00	23.00	3	1,400	0.21%
2022/08/08	3	22.20	0	0.00	22.55	3	1,397	0.21%
2022/08/04	7	23.29	2	22.80	22.75	5	1,417	0.35%
2022/07/28	4	25.10	0	0.00	25.05	4	1,412	0.28%
2022/07/27	2	27.88	0	0.00	27.85	2	1,352	0.15%
2022/07/26	4	28.58	5	28.55	28.40	-1	1,290	-0.08%
2022/07/20	5	28.55	0	0.00	28.15	5	1,283	0.39%
2022/07/19	0	0.00	3	28.20	28.20	-3	1,288	-0.23%
2022/07/11	4	27.30	0	0.00	27.25	4	1,245	0.32%
2022/07/08	4	27.88	0	0.00	27.85	4	1,235	0.32%
2022/06/20	0	0.00	7	31.20	30.10	-7	1,671	-0.42%
2022/06/01	5	31.75	0	0.00	31.80	5	2,044	0.24%
2022/05/12	4	28.96	0	0.00	28.85	4	3,237	0.12%
2022/05/11	0.7	30.29	0	0.00	30.05	0.7	3,340	0.02%
2022/05/10	3	30.35	0	0.00	30.70	3	3,403	0.09%
2022/05/09	3	32.00	0	0.00	31.60	3	3,378	0.09%
2022/05/05	0	0.00	2	33.75	33.80	-2	3,383	-0.06%
2022/04/27	2	32.70	4	32.95	32.55	-2	3,479	-0.06%
2022/04/20	2	33.55	9	33.74	33.85	-7	3,598	-0.19%
2022/04/19	0	0.00	3	33.50	33.45	-3	3,615	-0.08%
2022/04/15	0.4	33.65	1	33.40	33.50	-0.6	3,724	-0.02%
2022/04/14	18	33.82	27	33.89	33.95	-9	3,927	-0.23%
2022/04/13	0	0.00	12	33.80	33.90	-12	3,968	-0.30%
2022/04/12	7	33.57	0	0.00	33.25	7	3,998	0.17%
2022/04/07	1	34.25	0	0.00	34.20	1	4,010	0.02%
2022/03/31	1	35.00	0	0.00	35.00	1	4,005	0.02%
2022/03/29	4	35.30	0	0.00	35.30	4	4,053	0.10%
2022/03/25	0.5	36.15	14	36.22	35.95	-13.5	4,160	-0.32%
2022/03/24	60	35.92	10	35.85	35.90	50	4,090	1.22%
2022/03/23	0	0.00	7	35.35	35.55	-7	4,031	-0.17%
2022/03/18	2	34.95	0	0.00	34.70	2	4,014	0.05%
2022/03/17	0	0.00	1	34.45	34.45	-1	4,082	-0.02%
2022/03/15	0	0.00	5	33.90	33.80	-5	4,108	-0.12%
2022/03/14	1	34.20	1	34.20	34.15	0	4,155	0.00%
2022/03/10	2	34.45	1	34.30	34.30	1	4,201	0.02%
2022/03/08	2	33.95	0	0.00	33.70	2	4,261	0.05%
2022/03/07	4	34.79	0	0.00	34.60	4	4,226	0.09%
2022/03/04	1	35.85	0	0.00	35.60	1	4,253	0.02%
2022/03/03	0	0.00	2	36.15	36.25	-2	4,266	-0.05%
2022/03/01	0	0.00	2	35.63	35.60	-2	4,205	-0.05%
2022/02/24	8	34.83	0	0.00	34.20	8	4,334	0.18%
2022/02/22	31	35.65	26	34.95	34.90	5	4,492	0.11%
2022/02/21	1	35.55	0	0.00	35.50	1	4,532	0.02%
2022/02/18	2	35.20	0	0.00	35.15	2	4,592	0.04%
2022/02/16	2	35.20	0	0.00	35.35	2	4,720	0.04%
2022/02/15	0.2	35.25	11	35.35	35.25	-10.8	4,848	-0.22%
2022/02/14	16	35.92	0	0.00	35.55	16	4,982	0.32%
2022/02/11	0	0.00	6	35.69	35.65	-6	5,007	-0.12%
2022/02/10	0	0.00	5	34.96	35.10	-5	4,961	-0.10%
2022/02/09	0	0.00	2	34.45	34.55	-2	5,178	-0.04%
2022/01/25	0	0.00	5	33.00	33.00	-5	5,690	-0.09%
2022/01/24	5	33.35	0	0.00	33.35	5	5,776	0.09%
2022/01/21	2	33.95	6	33.95	33.90	-4	5,853	-0.07%
2022/01/20	5	34.30	3	34.43	34.25	2	5,975	0.03%
2022/01/19	0	0.00	2	34.70	34.20	-2	6,055	-0.03%
2022/01/14	0	0.00	5	33.95	33.70	-5	6,577	-0.08%
2022/01/12	0.1	33.65	1.3	33.50	33.75	-1.2	6,994	-0.02%
2022/01/11	6.1	33.48	0	0.00	33.55	6.1	7,192	0.08%
2022/01/10	9	33.91	5	33.80	33.80	4	7,561	0.05%
2022/01/07	6	34.84	7	35.92	34.75	-1	7,773	-0.01%
2022/01/06	2	35.15	0.1	34.95	35.00	2	8,183	0.02%
2022/01/04	0.4	34.95	2	35.05	34.90	-1.6	9,196	-0.02%
2022/01/03	0	0.00	0.7	34.80	35.05	-0.7	9,664	-0.01%
2021/12/30	0	0.00	2	34.90	34.70	-2	10,188	-0.02%
2021/12/28	0	0.00	5	34.36	34.35	-5	11,326	-0.04%
2021/12/27	9	34.52	0	0.00	34.30	9	11,903	0.08%
2021/12/24	5	34.85	1	34.60	34.60	4	12,609	0.03%
2021/12/23	2	34.60	5	34.69	34.60	-3	13,998	-0.02%
2021/12/22	3	34.63	9.3	34.67	34.65	-6.3	16,436	-0.04%
2021/12/21	6	34.01	1	34.10	34.10	5	17,341	0.03%
2021/12/16	2	33.30	0	0.00	33.30	2	19,482	0.01%
2021/12/14	3.1	33.80	0	0.00	33.50	3.1	19,983	0.02%
2021/12/13	3	33.73	1	33.85	33.80	2	20,189	0.01%
2021/12/10	1	34.25	0	0.00	34.30	1	20,181	0.00%
2021/12/08	3	35.12	0	0.00	34.90	3	20,189	0.01%
2021/12/07	0	0.00	3	35.02	35.10	-3	20,142	-0.01%
2021/12/06	2	34.55	1	34.60	34.65	1	20,117	0.00%
2021/12/03	2	34.38	0	0.00	34.30	2	20,129	0.01%
2021/12/02	0.1	33.85	0	0.00	33.75	0.1	20,109	0.00%
2021/12/01	1	33.60	0	0.00	34.20	1	20,143	0.00%
2021/11/30	2.1	34.00	0	0.00	33.90	2.1	20,191	0.01%
2021/11/29	2	33.73	3	33.95	34.15	-1	20,235	0.00%
2021/11/26	3.1	35.38	3	35.77	35.15	0.1	20,251	0.00%
2021/11/25	1	36.00	0	0.00	35.75	1	20,268	0.00%
2021/11/24	0	0.00	33	35.46	35.90	-33	20,156	-0.16%
2021/11/23	1	34.85	0	0.00	34.85	1	20,057	0.00%
2021/11/22	10	34.85	0	0.00	34.85	10	20,073	0.05%
2021/11/19	2.1	35.20	1	35.70	35.00	1.1	20,029	0.01%
2021/11/18	23.1	34.80	0.2	34.90	35.05	22.9	19,973	0.11%
2021/11/17	4	35.18	1	35.15	35.00	3	19,924	0.02%
2021/11/16	2	35.50	0	0.00	35.35	2	19,846	0.01%
2021/11/15	1.1	35.61	0	0.00	35.50	1.1	19,865	0.01%
2021/11/12	3	35.95	12	36.08	35.90	-9	19,827	-0.05%
2021/11/11	10	35.88	1	36.20	35.75	9	19,643	0.05%
2021/11/10	4.5	36.27	0	0.00	36.15	4.5	19,500	0.02%
2021/11/08	17.1	36.56	7	37.29	36.30	10.1	19,157	0.05%
2021/11/05	1	36.60	5	37.10	36.90	-4	18,943	-0.02%
2021/11/04	1	36.60	0	0.00	36.50	1	18,908	0.01%
2021/11/03	14.1	36.42	1	36.70	36.50	13.1	18,843	0.07%
2021/11/02	16.2	36.94	10	36.68	36.30	6.2	18,774	0.03%
2021/11/01	11	37.17	20.3	37.03	37.25	-9.3	18,807	-0.05%
2021/10/29	20	37.18	10	37.15	37.15	10	18,740	0.05%
2021/10/27	1	37.45	1.1	37.17	37.40	-0.1	18,723	0.00%
2021/10/26	2	37.40	0	0.00	37.10	2	18,806	0.01%
2021/10/22	11	38.18	0	0.00	37.45	11	18,631	0.06%
2021/10/21	0	0.00	1	39.10	39.35	-1	18,376	-0.01%
2021/10/20	1	38.80	0	0.00	38.85	1	18,247	0.01%
2021/10/19	0	0.00	1	40.05	40.05	-1	18,122	-0.01%
2021/10/18	27	40.51	26	39.76	39.90	1	17,952	0.01%
2021/10/14	22	38.64	38	39.34	39.50	-16	17,490	-0.09%
2021/10/13	9	42.47	0	0.00	41.40	9	16,976	0.05%
2021/10/12	43	44.77	43	42.90	42.45	0	16,720	0.00%
2021/10/08	2	43.48	5	44.36	43.20	-3	16,080	-0.02%
2021/10/07	4	44.25	10	43.82	44.50	-6	15,724	-0.04%
2021/10/06	0	0.00	11	44.91	43.95	-11	15,314	-0.07%
2021/10/05	32	43.85	30	43.37	45.10	2	14,841	0.01%
2021/10/04	8	44.65	12	44.51	43.20	-4	14,349	-0.03%
2021/10/01	77	44.54	37	45.08	44.45	40	13,867	0.29%
2021/09/30	52	46.13	107	46.25	46.30	-55	13,336	-0.41%	大賣/
2021/09/29	55.2	46.66	100	45.37	46.15	-44.8	12,071	-0.37%
2021/09/28	66	43.20	55.5	43.38	43.95	10.5	9,851	0.11%
2021/09/27	80.5	41.56	100	41.80	43.10	-19.5	10,849	-0.18%
2021/09/24	69	39.19	70	39.36	39.30	-1	10,371	-0.01%
2021/09/23	71	37.60	95	37.95	38.50	-24	10,127	-0.24%
2021/09/22	0	0.00	5	36.05	36.30	-5	9,916	-0.05%
2021/09/17	18	35.46	1	36.20	36.10	17	9,856	0.17%
2021/09/16	13	35.69	0	0.00	35.50	13	9,546	0.14%
2021/09/13	0	0.00	2	35.30	35.55	-2	9,457	-0.02%
2021/09/10	0	0.00	5	34.65	35.20	-5	9,522	-0.05%
2021/09/09	2	34.45	0	0.00	34.40	2	9,570	0.02%
2021/09/06	1	35.25	0	0.00	34.95	1	9,829	0.01%
2021/09/03	1	36.10	4	36.20	35.85	-3	9,820	-0.03%
2021/08/31	2	39.43	2	39.50	39.50	0	9,833	0.00%
2021/08/30	0.1	39.20	7	39.31	39.30	-6.9	9,958	-0.07%
2021/08/27	1	39.35	0	0.00	39.20	1	10,221	0.01%
2021/08/26	0	0.00	4	38.90	39.10	-4	10,416	-0.04%
2021/08/25	1	38.60	1	38.50	38.65	0	11,046	0.00%
2021/08/24	2	38.58	9	38.69	38.60	-7	11,173	-0.06%
2021/08/23	0	0.00	2	38.00	38.00	-2	11,436	-0.02%
2021/08/20	2	36.78	2	36.85	36.80	0	11,591	0.00%
2021/08/19	41	36.85	1	36.75	36.55	40	11,668	0.34%
2021/08/18	2	35.30	0	0.00	36.30	2	12,004	0.02%
2021/08/17	0	0.00	1.4	36.43	35.80	-1.4	12,333	-0.01%
2021/08/16	0	0.00	3	36.55	36.40	-3	12,405	-0.02%
2021/08/13	2	37.65	0	0.00	37.05	2	12,531	0.02%
2021/08/12	0	0.00	2	37.85	37.85	-2	12,625	-0.02%
2021/08/11	4	38.20	0	0.00	37.60	4	12,735	0.03%
2021/08/10	0	0.00	12	37.85	38.40	-12	12,857	-0.09%
2021/08/06	2	37.90	0	0.00	38.65	2	13,103	0.02%
2021/08/05	16	38.50	0	0.00	38.35	16	13,204	0.12%
2021/08/04	0	0.00	3	40.00	39.90	-3	13,244	-0.02%
2021/08/03	0	0.00	2	40.10	39.85	-2	13,479	-0.01%
2021/08/02	5	40.11	12	40.17	40.55	-7	13,761	-0.05%
2021/07/30	18	39.58	14	39.90	39.70	4	14,299	0.03%
2021/07/29	0	0.00	5	38.96	39.10	-5	14,485	-0.03%
2021/07/28	4	38.74	0	0.00	38.80	4	14,616	0.03%
2021/07/27	2	38.78	0	0.00	38.50	2	14,856	0.01%
2021/07/26	4	38.96	3	39.07	39.00	1	15,191	0.01%
2021/07/23	0	0.00	7	39.13	39.10	-7	15,448	-0.05%
2021/07/20	6	38.30	4	38.65	38.40	2	15,616	0.01%
2021/07/16	3	38.52	16	38.83	38.80	-13	16,273	-0.08%
2021/07/15	0	0.00	41	38.34	38.80	-41	16,387	-0.25%
2021/07/14	0	0.00	2	37.30	37.70	-2	16,735	-0.01%
2021/07/13	8	37.85	3	38.00	37.35	5	17,169	0.03%
2021/07/12	6	38.64	5	38.48	38.30	1	17,598	0.01%
2021/07/09	1	39.10	8	39.03	38.70	-7	18,127	-0.04%
2021/07/08	22.5	38.51	9	38.85	38.85	13.5	18,268	0.07%
2021/07/07	10	38.30	9	38.21	38.15	1	18,376	0.01%
2021/07/06	9	38.75	4	38.90	39.20	5	18,553	0.03%
2021/07/05	0	0.00	1	39.10	39.20	-1	18,734	-0.01%
2021/07/02	81.5	42.78	66	42.45	39.05	15.5	18,592	0.08%
2021/07/01	24	40.36	37	39.79	41.60	-13	16,770	-0.08%
2021/06/30	7.4	37.15	2	37.20	37.85	5.4	16,020	0.03%
2021/06/29	18	37.09	5	37.18	37.00	13	16,016	0.08%
2021/06/28	4	37.15	2	37.00	37.20	2	16,233	0.01%
2021/06/25	4	36.73	1	36.60	36.50	3	16,401	0.02%
2021/06/24	5	36.20	18	36.76	36.90	-13	16,599	-0.08%
2021/06/23	2	36.25	4	36.55	36.25	-2	16,759	-0.01%
2021/06/22	7	36.13	5	36.15	36.15	2	16,898	0.01%
2021/06/21	2	35.30	4	35.45	35.20	-2	17,031	-0.01%
2021/06/18	5	36.35	3	36.25	36.20	2	17,123	0.01%
2021/06/16	23	37.24	17	37.64	36.50	6	17,461	0.03%
2021/06/11	1	36.15	0	0.00	36.15	1	17,474	0.01%
2021/06/10	5	35.55	7	35.91	36.45	-2	17,662	-0.01%
2021/06/09	0	0.00	1	36.60	36.50	-1	17,718	-0.01%
2021/06/08	0	0.00	1	37.10	37.05	-1	17,866	-0.01%
2021/06/07	4	38.00	7	36.68	37.20	-3	18,242	-0.02%
2021/06/04	40	37.36	17	37.84	37.45	23	18,638	0.12%
2021/06/03	5	37.05	2	37.00	37.10	3	19,392	0.02%
2021/06/02	25	37.30	24	37.64	36.60	1	20,601	0.00%
2021/06/01	10	35.33	4	35.90	35.90	6	20,663	0.03%
2021/05/31	6	35.69	6	35.62	35.60	0	21,267	0.00%
2021/05/28	10	35.04	16	34.84	34.85	-6	21,037	-0.03%
2021/05/27	0	0.00	1	34.25	34.20	-1	21,094	0.00%
2021/05/26	42	34.07	9	33.97	34.05	33	21,248	0.16%
2021/05/25	14	35.15	14	34.90	35.50	0	21,140	0.00%
2021/05/24	8	32.26	1	32.65	32.30	7	21,628	0.03%
2021/05/21	3	32.40	11	32.05	32.25	-8	22,278	-0.04%
2021/05/20	16	31.54	4	30.85	30.85	12	22,314	0.05%
2021/05/19	3	31.60	3	32.00	32.10	0	22,379	0.00%
2021/05/18	0	0.00	1	31.64	31.65	-1	22,487	0.00%
2021/05/17	4	29.21	2	29.65	29.00	2	22,431	0.01%
2021/05/14	1	31.75	0.5	32.15	31.80	0.5	22,296	0.00%
2021/05/13	1	32.20	1	32.00	31.65	0	22,147	0.00%
2021/05/12	14	32.70	18	33.05	32.20	-4	22,025	-0.02%
2021/05/11	24.5	35.94	0	0.00	35.00	24.5	21,745	0.11%
2021/05/10	10	36.66	12	36.45	36.90	-2	21,516	-0.01%
2021/05/07	11	36.26	6	36.18	36.55	5	21,201	0.02%
2021/05/06	5	40.28	4	39.90	39.75	1	20,640	0.00%
2021/05/04	6	38.90	17	38.91	39.05	-11	20,186	-0.05%
2021/05/03	9	44.41	20	44.72	43.15	-11	19,931	-0.06%
2021/04/29	22	43.78	6	43.99	43.75	16	19,648	0.08%
2021/04/28	7	41.76	0	0.00	42.20	7	19,415	0.04%
2021/04/27	2	42.48	0	0.00	42.40	2	19,387	0.01%
2021/04/26	2	42.45	3	42.32	42.90	-1	19,333	-0.01%
2021/04/22	12	46.10	17	45.18	43.90	-5	19,196	-0.03%
2021/04/21	4	43.16	6.3	43.59	43.85	-2.3	18,650	-0.01%
2021/04/20	4	44.98	0	0.00	43.50	4	18,536	0.02%
2021/04/19	6	44.98	3	45.00	45.40	3	18,243	0.02%
2021/04/16	4	41.51	2.2	41.29	41.85	1.8	17,802	0.01%
2021/04/15	2	40.00	14	39.57	39.70	-12	17,843	-0.07%
2021/04/14	2	37.68	0	0.00	37.75	2	17,911	0.01%
2021/04/13	0.2	38.15	0	0.00	38.20	0.2	17,898	0.00%
2021/04/12	5	38.96	34	39.18	38.80	-29	17,800	-0.16%
2021/04/09	18	37.14	21	37.32	37.60	-3	17,620	-0.02%
2021/04/08	0	0.00	1	36.50	36.70	-1	17,569	-0.01%
2021/04/07	20	36.55	0	0.00	36.60	20	17,749	0.11%
2021/04/06	14	36.74	2	36.70	37.05	12	17,717	0.07%
2021/04/01	1	36.65	2	36.78	36.70	-1	17,629	-0.01%
2021/03/31	1.3	36.24	0	0.00	37.30	1.3	17,516	0.01%
2021/03/30	3	36.50	100	36.50	36.20	-97	17,267	-0.56%
2021/03/29	205	35.91	102.5	35.80	35.15	102.5	17,241	0.59%	大買/大賣/鉅額交易
2021/03/26	107	34.98	260	35.17	34.75	-153	17,774	-0.86%	大買/大賣/鉅額交易
2021/03/25	11	34.65	1	34.60	34.20	10	17,695	0.06%
2021/03/24	0	0.00	98	34.50	34.60	-98	17,537	-0.56%
2021/03/23	7	33.79	16	34.33	33.85	-9	17,399	-0.05%
2021/03/22	19	33.66	2	33.90	33.80	17	17,312	0.10%
2021/03/19	5	33.20	150.1	33.30	33.20	-145.1	17,702	-0.82%	大賣/鉅額交易
2021/03/18	0	0.00	5	33.28	33.50	-5	17,826	-0.03%
2021/03/17	0	0.00	15	32.84	32.85	-15	17,767	-0.08%
2021/03/16	101	32.85	0	0.00	33.05	101	17,849	0.57%	大買/鉅額交易
2021/03/15	141	33.52	118	33.52	33.40	23	17,647	0.13%	大買/大賣/
2021/03/12	120	33.28	830	33.08	33.40	-710	17,469	-4.06%	大買/大賣/鉅額交易
2021/03/11	890.3	33.21	16	33.29	33.05	874.3	17,334	5.04%	大買/鉅額交易
2021/03/10	211	33.23	222	33.41	33.55	-11	17,100	-0.06%	大買/大賣/
2021/03/09	213	32.96	113	33.12	32.75	100	16,543	0.60%	大買/大賣/
2021/03/08	134	32.08	96	32.07	33.20	38	15,618	0.24%	大買/
2021/03/05	8	31.04	11	30.50	30.30	-3	14,299	-0.02%
2021/03/04	27	30.67	41.9	30.66	30.80	-14.9	13,634	-0.11%
2021/03/03	2	28.60	2	28.95	28.90	0	12,912	0.00%
2021/03/02	6	28.79	7	29.01	28.50	-1	12,833	-0.01%
2021/02/26	12	29.13	13	29.42	29.55	-1	12,619	-0.01%
2021/02/25	3	28.58	3	28.47	29.05	0	12,458	0.00%
2021/02/24	8	28.35	0	0.00	28.20	8	12,239	0.07%
2021/02/23	12	29.25	19.4	28.75	29.85	-7.4	11,405	-0.06%
2021/02/22	7	26.87	4	26.98	27.15	3	10,711	0.03%
2021/02/19	0	0.00	14	26.44	26.70	-14	10,613	-0.13%
2021/02/18	0	0.00	2	26.00	26.00	-2	10,517	-0.02%
2021/02/17	0	0.00	8	24.89	25.00	-8	10,474	-0.08%
2021/02/05	0.8	23.75	0	0.00	23.75	0.8	10,436	0.01%
2021/02/03	1	23.95	0	0.00	23.90	1	11,083	0.01%
2021/02/02	0	0.00	10	23.60	23.65	-10	11,234	-0.09%
2021/01/28	6	22.75	0	0.00	23.00	6	11,437	0.05%
2021/01/22	40	23.64	20	23.80	23.80	20	11,647	0.17%
2021/01/21	2	23.65	5	23.85	23.35	-3	11,665	-0.03%
2021/01/20	2	24.15	0	0.00	23.75	2	11,720	0.02%
2021/01/19	2	24.85	0.6	24.70	24.75	1.4	11,856	0.01%
2021/01/18	2	24.40	20	24.86	24.60	-18	11,897	-0.15%
2021/01/15	6	26.05	1	25.90	25.55	5	11,857	0.04%
2021/01/12	6	27.03	0	0.00	26.80	6	11,835	0.05%
2021/01/11	1	27.60	0	0.00	27.45	1	11,797	0.01%
2021/01/08	5	28.50	6	27.34	27.60	-1	12,139	-0.01%
2021/01/07	1	27.40	8	27.67	27.80	-7	11,721	-0.06%
2021/01/04	0	0.00	0.8	25.60	25.75	-0.8	11,234	-0.01%
2020/12/31	0	0.00	3	25.20	25.45	-3	11,063	-0.03%
2020/12/30	2	24.65	0	0.00	24.70	2	10,787	0.02%
2020/12/29	0	0.00	3	25.03	24.90	-3	10,551	-0.03%
2020/12/25	2	24.30	1	24.50	24.50	1	10,374	0.01%
2020/12/24	1	24.15	6	24.50	24.45	-5	10,343	-0.05%
2020/12/23	5.6	24.21	19	24.72	24.15	-13.4	10,293	-0.13%
2020/12/22	32	24.74	55	25.07	23.90	-23	10,240	-0.22%
2020/12/21	16	23.32	15	23.80	23.65	1	9,761	0.01%
2020/12/16	12	23.48	3	23.57	23.65	9	10,263	0.09%
2020/12/15	13	23.64	2	23.30	23.35	11	10,737	0.10%
2020/12/14	5	24.95	31.1	24.53	25.00	-26.1	10,800	-0.24%
2020/12/11	12	23.85	0	0.00	23.70	12	10,830	0.11%
2020/12/10	1	23.80	2	23.85	23.55	-1	11,161	-0.01%
2020/12/09	0	0.00	1	23.20	23.00	-1	11,227	-0.01%
2020/12/07	3	23.15	0	0.00	23.20	3	12,792	0.02%
2020/12/04	6	23.69	2	23.40	23.60	4	12,743	0.03%
2020/12/02	2	22.60	0	0.00	22.55	2	12,928	0.02%
2020/12/01	2	23.20	5	23.20	23.15	-3	12,826	-0.02%
2020/11/27	5	23.40	2	23.35	23.25	3	12,649	0.02%
2020/11/26	0	0.00	1	23.20	23.15	-1	12,650	-0.01%
2020/11/24	2	22.95	0	0.00	22.80	2	12,566	0.02%
2020/11/23	0	0.00	2	23.35	23.35	-2	12,514	-0.02%
2020/11/19	2	22.75	0	0.00	22.85	2	12,445	0.02%
2020/11/17	0	0.00	5	22.49	22.90	-5	12,487	-0.04%
2020/11/16	2	22.85	18.6	22.25	22.80	-16.6	12,582	-0.13%
2020/11/13	0	0.00	1	23.40	23.10	-1	12,481	-0.01%
2020/11/12	4	23.80	22	23.79	23.45	-18	12,626	-0.14%
2020/11/11	24	24.01	11	24.34	23.95	13	12,531	0.10%
2020/11/10	26	22.92	1	22.95	23.20	25	12,053	0.21%
2020/11/09	10	22.95	0	0.00	22.95	10	11,838	0.08%
2020/11/03	0	0.00	26	22.47	22.40	-26	11,397	-0.23%
2020/10/30	10	22.30	10	21.85	21.85	0	11,172	0.00%
2020/10/29	0	0.00	7	22.34	22.50	-7	11,001	-0.06%
2020/10/28	12	22.50	12	22.21	22.15	0	10,884	0.00%
2020/10/27	3	21.88	2.2	22.31	22.10	0.8	10,722	0.01%
2020/10/26	0	0.00	1	22.05	21.80	-1	10,449	-0.01%
2020/10/23	0	0.00	2	22.00	21.65	-2	10,299	-0.02%
2020/10/19	0	0.00	1	21.40	21.60	-1	10,002	-0.01%
2020/10/16	5	21.98	3	21.78	21.50	2	9,939	0.02%
2020/10/15	13	22.03	14	21.82	21.90	-1	9,479	-0.01%
2020/10/14	2	21.35	6	21.17	21.70	-4	9,276	-0.04%
2020/10/12	23	19.92	2	20.30	20.35	21	8,798	0.24%
2020/09/30	2	19.15	2	19.40	19.45	0	8,616	0.00%
2020/09/28	5	19.35	3	19.60	19.65	2	8,546	0.02%
2020/09/25	2	19.50	5	19.30	18.90	-3	8,516	-0.04%
2020/09/24	7	19.63	3	19.32	19.25	4	8,326	0.05%
2020/09/23	4	20.93	2	20.60	20.80	2	8,001	0.02%
2020/09/22	4	21.05	3.1	21.03	21.45	0.9	7,815	0.01%
2020/09/21	12	22.09	16	21.79	21.70	-4	7,557	-0.05%
2020/09/18	63	22.09	83	22.02	21.90	-20	7,176	-0.28%
2020/09/17	46	21.43	33	21.73	22.45	13	6,583	0.20%
2020/09/16	12	21.03	3	20.78	20.80	9	5,838	0.15%
2020/09/15	10	20.38	8.2	21.40	22.00	1.8	5,536	0.03%
2020/09/14	2	20.60	1	20.60	20.55	1	5,082	0.02%
2020/09/11	10	22.68	11	21.97	21.00	-1	4,814	-0.02%
2020/09/10	5.7	21.35	7.9	21.37	21.50	-2.2	3,904	-0.06%
2020/09/08	7	20.11	3	20.20	19.65	4	3,089	0.13%
2020/09/07	3	20.75	7	20.66	20.20	-4	2,992	-0.13%
2020/09/01	0	0.00	0.7	18.75	18.65	-0.7	2,688	-0.02%
2020/08/28	2	19.45	0	0.00	19.25	2	2,748	0.07%
2020/08/21	4	19.63	0	0.00	19.70	4	2,677	0.15%
2020/08/20	15	20.08	41	18.66	19.30	-26	2,571	-1.01%
2020/08/19	10	19.75	21	19.40	19.40	-11	2,435	-0.45%
2020/08/18	30	19.89	32	19.48	19.45	-2	2,370	-0.08%
2020/08/17	0	0.00	12	18.30	18.80	-12	2,200	-0.55%
2020/08/14	0	0.00	7	17.50	18.10	-7	2,122	-0.33%
2020/08/11	1	18.15	0	0.00	17.95	1	2,534	0.04%
2020/08/10	7	17.95	0	0.00	18.10	7	2,577	0.27%
2020/07/29	0	0.00	2	17.25	17.20	-2	2,960	-0.07%
2020/07/21	2	18.98	0	0.00	19.10	2	3,063	0.07%
2020/07/20	10	19.05	0	0.00	19.00	10	3,069	0.33%
2020/07/16	0	0.00	2	19.30	19.30	-2	3,097	-0.06%
2020/07/02	0	0.00	1	19.15	19.20	-1	3,350	-0.03%
2020/06/19	1	18.95	0	0.00	18.65	1	3,561	0.03%
2020/06/15	0	0.00	1	18.80	18.80	-1	3,700	-0.03%
2020/06/10	0	0.00	11	19.50	19.40	-11	3,726	-0.30%
2020/06/09	0	0.00	1	19.50	19.55	-1	3,734	-0.03%
2020/06/08	2	19.45	6	19.47	19.45	-4	3,736	-0.11%
2020/06/04	2	19.40	0	0.00	19.50	2	3,651	0.05%
2020/06/03	17	19.57	0	0.00	19.60	17	3,617	0.47%
2020/06/02	33	19.38	0	0.00	19.40	33	3,557	0.93%
2020/05/27	0	0.00	10	19.50	19.45	-10	3,454	-0.29%
2020/05/26	1	19.70	0	0.00	19.40	1	3,424	0.03%
2020/05/22	10	19.35	0	0.00	19.00	10	3,304	0.30%
2020/05/21	1	19.30	0	0.00	19.35	1	3,226	0.03%
2020/05/19	11	19.53	13	19.46	19.90	-2	3,085	-0.06%
2020/05/18	2	18.70	0	0.00	18.50	2	2,803	0.07%
2020/05/08	3	19.00	3	18.78	18.60	0	2,566	0.00%
2020/05/06	4	19.10	10	19.08	18.80	-6	2,476	-0.24%
2020/05/05	2	18.23	0	0.00	18.15	2	2,352	0.09%
2020/05/04	1	17.50	0	0.00	17.75	1	2,310	0.04%
2020/04/30	10	18.10	20	18.09	18.20	-10	2,272	-0.44%
2020/04/29	0	0.00	0.1	17.20	17.15	-0.1	2,190	0.00%
2020/04/28	0	0.00	3	16.60	16.65	-3	2,152	-0.14%
2020/04/27	10	16.50	0	0.00	16.45	10	2,163	0.46%
2020/04/21	2	15.80	0	0.00	15.80	2	2,079	0.10%
2020/04/20	2	16.10	0	0.00	16.10	2	2,043	0.10%
2020/04/16	2	16.75	0	0.00	16.65	2	1,950	0.10%
2020/04/14	0	0.00	3	16.72	16.90	-3	1,892	-0.16%
2020/04/13	3	16.90	10	16.85	16.80	-7	1,883	-0.37%
2020/04/09	0	0.00	10	15.50	15.75	-10	1,903	-0.53%
2020/04/07	3	14.95	0	0.00	14.90	3	1,837	0.16%
2020/03/31	20	14.05	0	0.00	14.15	20	1,731	1.16%
2020/03/27	0	0.00	40	13.90	13.50	-40	1,652	-2.42%
2020/03/26	40	13.50	0	0.00	13.55	40	1,596	2.51%
2020/03/20	3	12.50	0	0.00	12.70	3	1,474	0.20%
2020/03/18	1	13.05	1	13.05	12.90	0	1,338	0.00%
2020/03/13	6	16.10	0	0.00	16.60	6	1,139	0.53%
2020/03/12	1	17.80	2	17.80	17.80	-1	1,091	-0.09%
2020/03/05	0	0.00	0.2	21.00	19.65	-0.2	1,022	-0.01%
2020/02/21	0	0.00	1	19.65	19.65	-1	1,036	-0.10%
2020/02/06	1	19.25	0	0.00	19.20	1	1,447	0.07%
2020/01/30	0	0.00	10	19.20	19.10	-10	1,656	-0.60%
2020/01/10	2	21.00	0	0.00	21.05	2	2,073	0.10%
2020/01/09	2	21.45	0	0.00	21.35	2	2,074	0.10%
2020/01/08	0	0.00	2	21.65	21.50	-2	2,084	-0.10%
2020/01/07	0	0.00	20	22.05	21.60	-20	2,084	-0.96%
2020/01/06	0	0.00	12	22.12	22.00	-12	2,072	-0.58%
2019/12/27	0.1	21.10	0	0.00	21.10	0.1	1,991	0.00%
2019/12/25	20	21.40	0	0.00	21.30	20	2,004	1.00%
2019/12/24	0	0.00	10	21.30	21.25	-10	2,017	-0.50%
2019/12/18	0.1	21.25	0	0.00	21.30	0.1	2,137	0.00%
2019/11/27	2	21.45	0	0.00	21.25	2	2,460	0.08%
2019/11/15	2	21.65	0	0.00	21.65	2	2,431	0.08%
2019/11/14	11	21.86	0	0.00	21.50	11	2,437	0.45%
2019/11/08	4	23.45	0	0.00	23.45	4	2,508	0.16%
2019/11/07	3	23.18	0	0.00	23.20	3	2,443	0.12%
2019/11/06	0	0.00	0.7	22.85	23.00	-0.7	2,405	-0.03%
2019/11/04	2	22.85	0	0.00	22.85	2	2,359	0.08%
2019/10/29	2	22.75	2	22.70	22.75	0	2,279	0.00%
2019/10/24	0	0.00	3	21.90	21.95	-3	2,098	-0.14%
2019/10/22	2	21.20	1	21.05	21.20	1	2,117	0.05%
2019/10/21	2	20.70	0	0.00	20.70	2	2,080	0.10%
2019/10/18	0	0.00	1	19.95	20.15	-1	2,060	-0.05%
2019/10/17	4	20.00	0	0.00	20.00	4	2,059	0.19%
2019/10/01	5	19.75	0	0.00	19.80	5	2,151	0.23%
2019/09/27	1	19.85	0	0.00	19.85	1	2,168	0.05%
2019/09/26	0	0.00	0.6	20.20	20.05	-0.6	2,171	-0.03%
2019/09/24	0	0.00	2	20.80	20.45	-2	2,196	-0.09%
2019/09/23	0	0.00	12	20.35	20.60	-12	2,171	-0.55%
2019/09/19	0	0.00	0	20.05	19.90	0	2,150	0.00%
2019/09/18	0	0.00	0.1	20.00	19.95	-0.1	2,154	0.00%
2019/09/17	0	0.00	1	20.15	20.20	-1	2,132	-0.05%
2019/09/16	18	20.63	1	20.45	20.40	17	2,137	0.80%
2019/09/12	3	19.40	0.5	19.40	19.40	2.5	2,027	0.12%
2019/09/11	0	0.00	2	19.35	19.35	-2	2,063	-0.10%
2019/09/06	0	0.00	0	19.25	19.10	0	2,087	0.00%
2019/09/03	0	0.00	2	19.25	19.25	-2	2,066	-0.10%
2019/08/29	2	18.95	0	0.00	18.85	2	2,074	0.10%
2019/08/27	2	19.20	0	0.00	18.90	2	2,079	0.10%
2019/08/26	0.3	19.80	0	0.00	19.20	0.3	2,105	0.02%
2019/08/23	0	0.00	2	19.60	19.55	-2	2,101	-0.10%
2019/08/22	2	19.10	0	0.00	19.15	2	2,127	0.09%
2019/08/21	2	18.90	0	0.00	18.90	2	2,143	0.09%
2019/08/19	5	18.80	0	0.00	18.80	5	2,134	0.23%
2019/08/16	1	18.15	0	0.00	18.30	1	2,113	0.05%
2019/08/13	2	18.88	29	18.77	18.75	-27	2,084	-1.30%
2019/08/12	4	20.05	0	0.00	20.05	4	2,056	0.19%
2019/08/07	1	20.50	0	0.00	20.20	1	2,164	0.05%
2019/08/06	5	19.87	0	0.00	20.30	5	2,172	0.23%
2019/08/05	12	20.26	2	20.20	20.20	10	2,168	0.46%
2019/08/02	10	20.60	0	0.00	20.60	10	2,156	0.46%
2019/07/25	0	0.00	1	22.00	22.15	-1	2,239	-0.04%
2019/07/23	0	0.00	1	24.20	24.25	-1	2,081	-0.05%
2019/07/22	1	24.15	10	24.05	24.15	-9	2,039	-0.44%
2019/07/15	1	24.05	1	24.05	24.10	0	2,008	0.00%
2019/07/12	1	23.90	2	23.90	23.90	-1	2,007	-0.05%
2019/07/11	0	0.00	4	23.75	23.75	-4	2,014	-0.20%
2019/07/10	5	23.50	9	23.52	23.60	-4	2,020	-0.20%
2019/07/09	3	23.40	0	0.00	23.40	3	2,016	0.15%
2019/07/05	22	23.56	12	23.65	23.55	10	2,024	0.49%
2019/07/03	10	23.75	0	0.00	23.50	10	2,060	0.49%
2019/06/28	0	0.00	10	23.90	23.90	-10	2,099	-0.48%
2019/06/27	0	0.00	2	23.80	23.85	-2	2,128	-0.09%
2019/06/26	0	0.00	2	23.50	23.45	-2	2,097	-0.10%
2019/06/25	0	0.00	2	23.55	23.50	-2	2,095	-0.10%
2019/06/21	0	0.00	19	23.59	23.40	-19	2,098	-0.91%
2019/06/17	1	23.00	2	23.05	23.00	-1	2,080	-0.05%
2019/06/11	0	0.00	1	22.30	22.45	-1	2,349	-0.04%
2019/06/10	0	0.00	5	22.15	22.05	-5	2,381	-0.21%
2019/05/29	0	0.00	1	21.70	21.65	-1	2,667	-0.04%
2019/05/28	8	21.45	8	22.45	22.45	0	2,632	0.00%
2019/05/27	1	21.25	0	0.00	21.50	1	2,630	0.04%
2019/05/24	2	21.15	0	0.00	21.15	2	2,639	0.08%
2019/05/17	3	21.12	0	0.00	21.00	3	2,707	0.11%
2019/05/16	1	21.75	0	0.00	21.70	1	2,681	0.04%
2019/05/15	5	22.10	0	0.00	22.15	5	2,671	0.19%
2019/05/08	0	0.00	15	23.00	23.00	-15	2,706	-0.55%
2019/05/06	10	23.35	3	23.30	23.20	7	2,712	0.26%
2019/05/03	15	23.20	2	23.25	23.35	13	2,675	0.49%
2019/05/02	10	22.75	3	22.98	22.95	7	2,615	0.27%
2019/04/30	2	22.70	0	0.00	22.70	2	2,615	0.08%
2019/04/29	0	0.00	10	22.90	22.75	-10	2,649	-0.38%
2019/04/10	10	22.98	0	0.00	23.00	10	2,975	0.34%
2019/04/09	1	23.00	0	0.00	23.10	1	2,947	0.03%
2019/04/01	2	22.60	0	0.00	22.50	2	2,932	0.07%
2019/03/22	1	22.90	3	23.10	22.85	-2	2,923	-0.07%
2019/03/21	10	22.90	0	0.00	22.90	10	2,905	0.34%
2019/03/20	1	22.70	0	0.00	22.65	1	2,901	0.03%
2019/03/15	6	21.77	0	0.00	22.50	6	2,910	0.21%
2019/03/14	1	22.75	0	0.00	22.80	1	2,786	0.04%
2019/03/13	1	22.80	0	0.00	22.95	1	2,807	0.04%
2019/03/12	4	23.30	0	0.00	23.35	4	2,821	0.14%
2019/03/08	6	23.67	0	0.00	23.75	6	2,846	0.21%
2019/03/05	0	0.00	10	23.80	23.85	-10	2,759	-0.36%
2019/02/25	10	23.63	0	0.00	23.60	10	2,748	0.36%
2019/01/24	40	22.85	1	23.00	22.80	39	2,734	1.43%
2019/01/16	1	22.85	0	0.00	23.05	1	2,797	0.04%
2019/01/10	0	0.00	1	22.90	22.90	-1	3,225	-0.03%
2018/12/21	0	0.00	5	21.85	21.60	-5	3,364	-0.15%
2018/12/14	1	22.85	0	0.00	22.80	1	3,674	0.03%
2018/12/12	0	0.00	1	23.20	23.20	-1	3,691	-0.03%
2018/12/11	2	22.80	0	0.00	22.75	2	3,687	0.05%
2018/12/07	1	23.40	1	22.95	23.00	0	3,723	0.00%
2018/12/06	0	0.00	1	22.80	22.30	-1	3,704	-0.03%
2018/12/05	0	0.00	4	22.91	22.75	-4	3,764	-0.11%
2018/12/04	0	0.00	1	23.50	23.10	-1	3,865	-0.03%
2018/12/03	3	22.57	1	23.05	23.10	2	3,829	0.05%
2018/11/30	2	21.60	16	21.58	21.60	-14	3,764	-0.37%
2018/11/29	0	0.00	1	20.85	20.85	-1	3,739	-0.03%
2018/11/28	1	20.35	0	0.00	20.45	1	3,721	0.03%
2018/11/23	0	0.00	1	20.50	20.30	-1	3,747	-0.03%
2018/11/22	0	0.00	1	20.40	20.45	-1	3,770	-0.03%
2018/11/21	2	20.10	0	0.00	20.25	2	3,806	0.05%
2018/11/16	1	20.70	0	0.00	20.55	1	3,924	0.03%
2018/11/13	0	0.00	2	20.73	21.15	-2	4,129	-0.05%
2018/11/09	1	19.95	0	0.00	20.20	1	4,142	0.02%
2018/11/08	0	0.00	1	20.40	20.35	-1	4,356	-0.02%
2018/11/06	0	0.00	6	18.85	19.00	-6	4,447	-0.13%
2018/11/05	1	18.75	1	18.65	18.70	0	4,414	0.00%
2018/11/02	1	18.40	0	0.00	18.40	1	4,370	0.02%
2018/10/31	0	0.00	1	18.15	18.30	-1	4,317	-0.02%
2018/10/29	6	17.79	0	0.00	17.60	6	4,302	0.14%
2018/10/25	6	17.70	0	0.00	17.60	6	4,287	0.14%
2018/10/22	0	0.00	1	18.60	18.90	-1	4,191	-0.02%
2018/10/19	3	18.30	2	18.35	18.15	1	4,177	0.02%
2018/10/18	9	19.74	2	19.45	19.50	7	4,094	0.17%
2018/10/17	15	21.95	0	0.00	21.25	15	3,885	0.39%
2018/10/15	1	22.40	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	2	22.73	0	0.00	22.65	2	3,769	0.05%
2018/10/09	1	24.95	1	25.00	25.15	0	3,719	0.00%
2018/10/08	2	24.93	0	0.00	25.00	2	3,715	0.05%
2018/10/03	3	25.25	0	0.00	25.00	3	3,616	0.08%
2018/10/02	1	25.50	0	0.00	25.50	1	3,560	0.03%
2018/10/01	2	25.40	0	0.00	25.40	2	3,510	0.06%
2018/09/28	5	25.85	0	0.00	25.50	5	3,500	0.14%
2018/09/27	1	25.55	0	0.00	25.65	1	3,485	0.03%
2018/09/26	0	0.00	5	25.62	25.65	-5	3,468	-0.14%
2018/09/25	5	25.64	4	25.66	25.35	1	3,474	0.03%
2018/09/21	2	24.70	23	24.82	25.40	-21	3,475	-0.60%
2018/09/20	23	24.38	0	0.00	24.35	23	3,449	0.67%
2018/09/19	2	24.80	0	0.00	24.85	2	3,434	0.06%
2018/09/18	2	24.85	0	0.00	24.85	2	3,456	0.06%
2018/09/17	1	25.30	0	0.00	25.30	1	3,472	0.03%
2018/09/14	0	0.00	0.3	25.60	25.50	-0.3	3,469	-0.01%
2018/09/13	0	0.00	0	25.60	25.35	0	3,429	0.00%
2018/09/12	7	25.16	0	0.00	25.00	7	3,399	0.21%
2018/09/11	4	25.23	0.3	26.75	25.25	3.7	3,361	0.11%
2018/09/10	0	0.00	0.3	26.30	25.95	-0.3	3,259	-0.01%
2018/08/31	0	0.00	20	29.98	30.05	-20	3,179	-0.63%
2018/08/30	20	29.80	0	0.00	29.80	20	3,206	0.62%
2018/08/28	0	0.00	2	30.15	30.05	-2	3,238	-0.06%
2018/08/23	4	30.13	0	0.00	30.15	4	3,265	0.12%
2018/08/22	0	0.00	2	31.03	31.00	-2	3,181	-0.06%
2018/08/16	2	30.15	0	0.00	30.35	2	3,104	0.06%
2018/08/15	0.7	30.70	1	30.75	30.75	-0.3	3,149	-0.01%
2018/08/14	1	29.60	1	29.75	30.00	0	2,956	0.00%
2018/07/31	0	0.00	10	28.70	29.00	-10	3,558	-0.28%
2018/07/26	10	28.45	0	0.00	28.35	10	3,529	0.28%
2018/07/25	0	0.00	10	30.15	30.40	-10	3,494	-0.29%
2018/07/24	2	29.63	0	0.00	29.90	2	3,448	0.06%
2018/07/20	0	0.00	1	29.55	29.55	-1	3,518	-0.03%
2018/07/18	8	29.15	0	0.00	29.20	8	3,575	0.22%
2018/07/17	1	29.15	0	0.00	29.25	1	3,613	0.03%
2018/07/04	0	0.00	1	29.80	29.80	-1	4,309	-0.02%
2018/07/03	2	30.45	4	29.81	29.85	-2	4,406	-0.05%
2018/07/02	12	30.70	9	30.56	30.80	3	4,364	0.07%
2018/06/29	0	0.00	45	30.18	30.30	-45	4,270	-1.05%
2018/06/28	0	0.00	14	30.12	29.60	-14	4,308	-0.32%
2018/06/27	0	0.00	16	29.60	29.60	-16	4,291	-0.37%
2018/06/21	30	29.25	0	0.00	29.25	30	4,479	0.67%
2018/06/19	9	29.95	29	29.84	29.60	-20	4,576	-0.44%
2018/06/15	20	29.50	0	0.00	30.00	20	4,706	0.42%
2018/06/13	0	0.00	18	30.10	29.95	-18	4,872	-0.37%
2018/06/11	0	0.00	7	30.20	30.00	-7	5,111	-0.14%
2018/06/05	56	29.92	0	0.00	29.90	56	5,233	1.07%
2018/06/01	0	0.00	10	30.20	30.25	-10	5,208	-0.19%
2018/05/31	30	29.85	0	0.00	29.85	30	5,260	0.57%
2018/05/25	10	30.55	0	0.00	30.50	10	5,387	0.19%
2018/05/21	1	32.50	0	0.00	32.10	1	5,368	0.02%
2018/05/18	0	0.00	10	32.20	32.20	-10	5,286	-0.19%
2018/05/16	0	0.00	40	31.23	31.60	-40	5,245	-0.76%
2018/05/15	10	30.95	0	0.00	30.15	10	5,151	0.19%
2018/05/14	1	30.65	0	0.00	30.65	1	5,121	0.02%
2018/05/11	0	0.00	20	30.80	30.90	-20	5,122	-0.39%
2018/05/10	1	30.90	10	30.95	30.50	-9	5,108	-0.18%
2018/05/09	72	30.75	1	30.95	30.30	71	5,070	1.40%
2018/05/07	1	32.05	0	0.00	32.05	1	5,050	0.02%
2018/04/18	0	0.00	1	34.20	34.20	-1	5,693	-0.02%
2018/04/13	2	33.65	4	33.53	33.20	-2	5,722	-0.03%
2018/03/31	0	0.00	10	32.10	32.50	-10	6,027	-0.17%
2018/03/29	10	31.15	0	0.00	31.10	10	6,503	0.15%
2018/03/16	15	32.65	17	32.80	33.70	-2	6,707	-0.03%
2018/03/13	0	0.00	24	32.30	32.40	-24	6,521	-0.37%
2018/03/06	0	0.00	0.5	31.70	31.70	-0.5	6,584	-0.01%
2018/03/02	1	32.70	0	0.00	32.70	1	6,559	0.02%
2018/03/01	1	32.90	0	0.00	34.00	1	6,529	0.02%
2018/02/06	2	30.50	0	0.00	31.40	2	7,059	0.03%
2018/01/30	0	0.00	5	33.75	33.65	-5	7,274	-0.07%
2018/01/29	5	35.00	0	0.00	35.55	5	7,250	0.07%
2018/01/26	0	0.00	1	33.20	33.85	-1	7,042	-0.01%
2018/01/22	1	32.45	0	0.00	32.70	1	7,014	0.01%
2018/01/19	0	0.00	1	32.35	32.20	-1	7,063	-0.01%
2018/01/18	10	32.65	10	32.85	32.40	0	7,059	0.00%
2018/01/12	20	33.85	169	33.98	33.80	-149	6,929	-2.15%	大賣/鉅額交易
2018/01/11	143	32.92	3	32.05	32.70	140	6,666	2.10%	大買/鉅額交易
2018/01/10	0	0.00	1.3	32.13	32.00	-1.3	6,592	-0.02%
2018/01/09	0	0.00	1	32.95	32.20	-1	6,553	-0.02%