華夏 (1305)-中國信託-高雄券商分點個股進出

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
18.15
漲跌
▼0.10
漲幅
-0.55%
成交量
1,132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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	2	18.30	0	0.00	18.15	2	1,326	0.15%
2024/05/02	9	18.18	2	18.15	18.25	7	1,313	0.53%
2024/04/29	0	0.00	1	18.35	18.50	-1	1,300	-0.08%
2024/04/23	0	0.00	4	18.15	18.05	-4	1,274	-0.31%
2024/04/22	2	18.13	5	18.20	18.20	-3	1,288	-0.23%
2024/04/19	2	17.95	0	0.00	17.95	2	1,264	0.16%
2024/04/18	1	18.05	0	0.00	18.15	1	1,235	0.08%
2024/04/17	2	18.15	0	0.00	18.15	2	1,231	0.16%
2024/04/16	1	18.20	5	18.25	18.20	-4	1,225	-0.33%
2024/04/11	0	0.00	3	18.80	18.80	-3	1,182	-0.25%
2024/04/10	3	19.00	1	19.05	19.10	2	1,176	0.17%
2024/04/09	3	18.93	0	0.00	19.00	3	1,161	0.26%
2024/04/02	1.5	18.85	2	18.80	18.85	-0.5	1,115	-0.04%
2024/04/01	1	18.65	0	0.00	18.75	1	1,080	0.09%
2024/03/29	4	18.35	0	0.00	18.20	4	1,054	0.38%
2024/03/25	0.9	18.20	0	0.00	18.20	0.9	1,072	0.08%
2024/03/22	5	18.25	0	0.00	18.25	5	1,077	0.46%
2024/03/20	2	18.20	0	0.00	18.15	2	1,135	0.18%
2024/03/19	0	0.00	10	18.60	18.45	-10	1,113	-0.90%
2024/03/15	2	18.60	0	0.00	18.70	2	1,080	0.19%
2024/03/13	0.1	19.15	10	19.05	19.05	-9.9	1,056	-0.93%
2024/03/08	0	0.00	1	19.20	19.15	-1	1,071	-0.09%
2024/03/07	1	19.25	0	0.00	19.25	1	1,088	0.09%
2024/03/06	9	19.50	1	19.50	19.45	8	1,069	0.75%
2024/03/05	1	19.80	0	0.00	19.80	1	1,038	0.10%
2024/03/04	1	20.00	0	0.00	19.90	1	1,034	0.10%
2024/03/01	0	0.00	2	20.18	20.10	-2	1,021	-0.20%
2024/02/16	10	20.70	0	0.00	20.65	10	1,102	0.91%
2024/02/15	0	0.00	27	20.49	20.35	-27	1,102	-2.45%
2024/01/29	5	20.85	0	0.00	20.85	5	1,189	0.42%
2024/01/25	2	20.40	10	20.45	20.40	-8	1,217	-0.66%
2024/01/22	0	0.00	1	20.25	20.20	-1	1,233	-0.08%
2024/01/18	0	0.00	0.2	20.25	20.15	-0.2	1,241	-0.01%
2024/01/17	14	20.25	0	0.00	20.25	14	1,247	1.12%
2024/01/16	10	20.85	6	20.89	20.85	4	1,241	0.32%
2024/01/12	5	21.70	0	0.00	21.65	5	1,274	0.39%
2024/01/11	0	0.00	1	21.55	21.55	-1	1,383	-0.07%
2024/01/10	2	21.65	0	0.00	21.65	2	1,482	0.13%
2024/01/09	2	21.90	0	0.00	21.90	2	1,501	0.13%
2024/01/03	4	22.36	0	0.00	22.35	4	1,599	0.25%
2023/12/26	11	22.54	0	0.00	22.60	11	1,648	0.67%
2023/12/22	0	0.00	2	22.60	22.60	-2	1,677	-0.12%
2023/12/20	2	23.35	0	0.00	23.35	2	1,686	0.12%
2023/12/19	3	23.00	0	0.00	23.00	3	1,681	0.18%
2023/12/18	0	0.00	3	23.80	23.60	-3	1,683	-0.18%
2023/12/12	10	22.65	0	0.00	22.55	10	1,740	0.57%
2023/12/08	0	0.00	1	23.10	23.05	-1	1,916	-0.05%
2023/12/07	5	22.80	0	0.00	22.70	5	1,974	0.25%
2023/12/04	0	0.00	1	23.80	23.75	-1	2,160	-0.05%
2023/11/29	0	0.00	6	23.30	23.40	-6	2,246	-0.27%
2023/11/27	3	23.20	0	0.00	23.25	3	2,268	0.13%
2023/11/24	0	0.00	0.1	23.35	23.45	-0.1	2,273	0.00%
2023/11/21	5	23.40	0	0.00	23.40	5	2,282	0.22%
2023/11/20	0	0.00	5	23.45	23.50	-5	2,281	-0.22%
2023/11/16	1	23.50	10.2	23.45	23.35	-9.2	2,293	-0.40%
2023/11/15	0.3	22.95	0	0.00	22.90	0.3	2,262	0.01%
2023/11/13	10	22.10	0	0.00	22.00	10	2,287	0.44%
2023/11/10	15	22.33	3	22.50	22.35	12	2,325	0.52%
2023/11/09	0	0.00	2	22.80	22.75	-2	2,368	-0.08%
2023/11/06	2	22.70	0	0.00	22.70	2	2,453	0.08%
2023/11/02	3	22.15	0	0.00	22.25	3	2,553	0.12%
2023/11/01	0	0.00	0.4	21.59	21.50	-0.4	2,613	-0.02%
2023/10/30	0	0.00	2.1	21.80	21.70	-2.1	2,985	-0.07%
2023/10/24	1	21.85	1	21.70	21.75	0	3,357	0.00%
2023/10/23	0	0.00	38	21.81	21.55	-38	3,386	-1.12%
2023/10/20	5	21.57	0	0.00	21.70	5	3,400	0.15%
2023/10/19	0	0.00	82	22.30	22.10	-82	3,411	-2.40%
2023/10/13	2	22.85	1	22.85	22.90	1	3,329	0.03%
2023/10/12	1	22.95	2	22.90	23.00	-1	3,341	-0.03%
2023/10/11	20	22.96	4	22.93	22.80	16	3,340	0.48%
2023/10/05	24	23.54	0	0.00	23.60	24	3,291	0.73%
2023/09/28	0	0.00	3	25.12	24.90	-3	3,266	-0.09%
2023/09/27	4	24.18	1	24.15	24.40	3	3,250	0.09%
2023/09/25	1	25.25	1	25.15	25.15	0	3,182	0.00%
2023/09/22	2	25.58	6	25.74	25.45	-4	3,172	-0.13%
2023/09/21	22	25.51	0	0.00	25.40	22	3,163	0.70%
2023/09/20	4	26.03	0	0.00	26.10	4	3,145	0.13%
2023/09/19	14	25.87	0	0.00	26.35	14	3,136	0.45%
2023/09/18	1	25.95	80.1	26.10	26.15	-79.1	3,080	-2.57%
2023/09/15	29	26.08	1	26.25	26.00	28	3,057	0.92%
2023/09/14	11	26.24	26	26.26	26.50	-15	3,019	-0.50%
2023/09/13	1	26.40	11	26.43	26.45	-10	2,970	-0.34%
2023/09/12	27	25.47	0	0.00	25.60	27	2,858	0.94%
2023/09/11	3	26.33	6	26.08	25.70	-3	2,803	-0.11%
2023/09/08	4	26.31	10	26.15	26.25	-6	2,718	-0.22%
2023/09/05	11	25.11	0	0.00	25.00	11	2,556	0.43%
2023/09/04	0	0.00	9.3	25.29	25.45	-9.3	2,531	-0.37%
2023/09/01	0	0.00	5	24.40	24.30	-5	2,479	-0.20%
2023/08/28	0	0.00	0	22.85	22.75	0	2,467	0.00%
2023/08/22	3	23.07	0	0.00	23.00	3	2,469	0.12%
2023/08/17	0	0.00	1	22.80	23.35	-1	2,440	-0.04%
2023/08/16	6	23.63	2	23.80	23.50	4	2,406	0.17%
2023/08/15	0	24.85	0	0.00	24.75	0	2,367	0.00%
2023/08/14	11	24.49	0	0.00	24.30	11	2,330	0.47%
2023/08/10	0	0.00	2	25.65	25.65	-2	2,277	-0.09%
2023/08/09	1	25.75	0	0.00	25.70	1	2,243	0.04%
2023/08/08	0	0.00	10	25.75	25.65	-10	2,190	-0.46%
2023/08/07	2	26.15	5.1	25.99	25.80	-3.1	2,127	-0.14%
2023/08/02	23	26.30	18	26.21	25.55	5	1,954	0.26%
2023/08/01	0	0.00	5	24.70	24.60	-5	1,685	-0.30%
2023/07/31	2	23.83	54	24.24	24.30	-52	1,636	-3.18%
2023/07/28	15	23.35	30	23.53	23.25	-15	1,510	-0.99%
2023/07/27	40	22.81	1	23.00	22.85	39	1,440	2.71%
2023/07/26	1	22.30	0	0.00	22.25	1	1,382	0.07%
2023/07/25	2	21.90	0	22.05	22.10	2	1,344	0.15%
2023/07/24	7	22.01	0	0.00	22.00	7	1,306	0.54%
2023/07/21	32	22.71	1	22.65	22.45	31	1,266	2.45%
2023/07/20	2	23.00	0	0.00	22.85	2	1,236	0.16%
2023/07/19	0	0.00	30	22.71	22.85	-30	1,201	-2.50%
2023/07/18	30	22.98	0	0.00	22.95	30	1,173	2.56%
2023/07/17	0	0.00	7	22.40	22.55	-7	1,139	-0.61%
2023/07/11	0	0.00	1.1	22.60	22.65	-1.1	1,139	-0.09%
2023/07/10	11	22.75	0	0.00	22.70	11	1,145	0.96%
2023/07/06	10	23.23	0	0.00	23.00	10	1,151	0.87%
2023/06/21	1	24.00	0.1	23.90	23.95	0.9	1,227	0.08%
2023/06/15	5	23.90	0	0.00	23.95	5	1,324	0.38%
2023/06/13	0	0.00	3	24.00	24.00	-3	1,452	-0.21%
2023/06/09	0	0.00	2.1	24.20	24.20	-2.1	1,585	-0.13%
2023/06/07	0	0.00	2	24.10	24.05	-2	1,698	-0.12%
2023/06/06	0.4	24.49	0	0.00	24.30	0.4	1,717	0.02%
2023/06/05	0.2	24.20	0	0.00	24.30	0.2	1,732	0.01%
2023/06/02	0.3	23.89	4	23.80	23.75	-3.7	1,752	-0.21%
2023/05/31	1	24.00	0	0.00	23.60	1	1,881	0.05%
2023/05/29	0.2	24.10	2	23.85	23.85	-1.8	1,983	-0.09%
2023/05/26	0	0.00	0.5	24.15	24.30	-0.5	1,990	-0.03%
2023/05/25	25	24.40	0	0.00	24.20	25	2,005	1.25%
2023/05/22	2	24.40	0	0.00	24.45	2	2,039	0.10%
2023/05/17	0	0.00	5	24.05	24.15	-5	2,044	-0.24%
2023/05/15	5	23.15	0	0.00	23.20	5	2,041	0.24%
2023/05/12	0	0.00	27	23.38	23.50	-27	2,076	-1.30%
2023/05/11	0	0.00	27	23.38	23.30	-27	2,091	-1.29%
2023/05/03	3	24.30	0	0.00	24.05	3	2,434	0.12%
2023/04/28	9	24.95	0	0.00	25.05	9	2,520	0.36%
2023/04/27	15	25.14	0	0.00	25.05	15	2,597	0.58%
2023/04/21	3	25.20	3	25.27	25.05	0	2,853	0.00%
2023/04/19	3	26.32	37	26.15	26.15	-34	3,129	-1.09%
2023/04/17	35	27.23	0	0.00	27.05	35	3,202	1.09%
2023/04/14	25	27.05	13	27.00	27.00	12	3,221	0.37%
2023/04/12	5	27.00	5	26.90	26.95	0	3,314	0.00%
2023/04/11	10	26.75	0	0.00	26.70	10	3,356	0.30%
2023/04/10	1	27.00	0	0.00	27.00	1	3,443	0.03%
2023/04/07	3	27.05	0	0.00	27.05	3	3,535	0.08%
2023/04/06	0	0.00	5	26.65	26.70	-5	3,604	-0.14%
2023/03/31	10	26.30	30	26.23	26.30	-20	3,870	-0.52%
2023/03/30	20	25.95	20	26.08	26.05	0	4,059	0.00%
2023/03/23	0	0.00	1	26.50	26.45	-1	4,464	-0.02%
2023/03/22	2	26.03	41	26.38	26.15	-39	4,585	-0.85%
2023/03/21	6	26.46	0	0.00	26.30	6	4,736	0.13%
2023/03/20	0	0.00	1	27.15	27.10	-1	5,044	-0.02%
2023/03/17	5	26.35	0	0.00	26.75	5	5,337	0.09%
2023/03/14	31	26.17	1	25.20	26.20	30	5,205	0.58%
2023/03/13	2	25.85	4	26.10	26.00	-2	5,115	-0.04%
2023/03/06	1	28.30	1	28.20	28.20	0	5,067	0.00%
2023/03/02	1	27.55	0	0.00	27.55	1	4,946	0.02%
2023/03/01	0	0.00	22	28.00	27.70	-22	4,870	-0.45%
2023/02/24	2	28.55	0	0.00	28.55	2	4,828	0.04%
2023/02/23	10	28.18	0	0.00	28.25	10	4,801	0.21%
2023/02/22	10	28.40	40	27.85	28.45	-30	4,803	-0.62%
2023/02/21	0	0.00	5	28.05	28.15	-5	4,793	-0.10%
2023/02/20	0.1	28.00	0	0.00	28.00	0.1	4,800	0.00%
2023/02/16	0	0.00	0.1	28.00	27.75	-0.1	4,821	0.00%
2023/02/10	15	26.85	0	0.00	26.70	15	4,791	0.31%
2023/02/09	11	27.20	0	0.00	27.20	11	4,769	0.23%
2023/02/07	5	27.65	1	27.75	27.80	4	4,760	0.08%
2023/02/06	11	27.20	7	27.43	27.45	4	4,745	0.08%
2023/02/03	5	27.60	5	27.32	27.20	0	4,696	0.00%
2023/02/02	12	28.40	1	28.45	28.35	11	4,543	0.24%
2023/02/01	22	28.80	46.2	29.20	29.20	-24.2	4,474	-0.54%
2023/01/31	2	28.13	0	0.00	28.15	2	4,374	0.05%
2023/01/30	0	0.00	0.2	29.00	28.70	-0.2	4,323	0.00%
2023/01/17	0	0.00	12	29.10	29.10	-12	4,240	-0.28%
2023/01/13	2	28.05	0	0.00	28.05	2	4,131	0.05%
2023/01/12	0.2	28.35	1	28.30	28.40	-0.8	4,116	-0.02%
2023/01/10	5.2	27.54	3	28.00	28.00	2.2	3,929	0.06%
2023/01/09	0	0.00	5	26.50	26.80	-5	3,662	-0.14%
2023/01/06	0	0.00	1	26.20	26.50	-1	3,617	-0.03%
2023/01/05	5	26.16	0	0.00	25.80	5	3,595	0.14%
2023/01/04	0	0.00	17	26.69	26.75	-17	3,532	-0.48%
2022/12/30	5	26.40	0	0.00	26.40	5	3,446	0.15%
2022/12/29	10	26.63	0	0.00	26.80	10	3,383	0.30%
2022/12/28	2	26.70	7	26.96	27.10	-5	3,335	-0.15%
2022/12/27	0	0.00	2	26.95	26.55	-2	3,238	-0.06%
2022/12/26	1	26.55	1	26.80	26.90	0	3,138	0.00%
2022/12/23	10	26.50	38	26.62	26.50	-28	3,055	-0.92%
2022/12/22	23	25.53	14	25.66	26.20	9	2,820	0.32%
2022/12/20	4	23.75	0	0.00	23.45	4	2,635	0.15%
2022/12/19	3	24.43	0	0.00	24.40	3	2,562	0.12%
2022/12/15	5	25.86	3	25.78	25.80	2	2,413	0.08%
2022/12/14	6	24.85	8	25.34	25.35	-2	2,253	-0.09%
2022/12/13	8	25.53	6	25.59	25.90	2	2,115	0.09%
2022/12/12	138	25.44	135	25.09	25.60	3	1,944	0.15%	大買/大賣/
2022/12/09	0	0.00	17	24.25	24.35	-17	1,596	-1.06%
2022/12/08	0	0.00	10	21.80	22.15	-10	1,270	-0.79%
2022/12/06	4	21.90	0	0.00	21.70	4	1,258	0.32%
2022/12/05	0	0.00	2	22.30	22.45	-2	1,245	-0.16%
2022/12/01	15	22.14	3	22.27	22.10	12	1,228	0.98%
2022/11/30	2	22.48	3	22.52	22.35	-1	1,197	-0.08%
2022/11/28	1	21.10	4	21.11	21.60	-3	1,131	-0.27%
2022/11/24	0	0.00	12	20.91	20.95	-12	1,107	-1.08%
2022/11/23	0	0.00	1	20.70	20.65	-1	1,103	-0.09%
2022/11/22	0	0.00	11	20.54	20.60	-11	1,122	-0.98%
2022/11/21	5	20.40	2	20.45	20.40	3	1,127	0.27%
2022/11/18	2	20.85	0	0.00	20.70	2	1,133	0.18%
2022/11/17	0	0.00	12	21.06	21.15	-12	1,134	-1.06%
2022/11/16	2	20.40	0.4	20.35	20.30	1.6	1,118	0.15%
2022/11/15	0	0.00	10	21.00	21.05	-10	1,105	-0.90%
2022/11/14	0	0.00	5	20.80	20.85	-5	1,094	-0.46%
2022/11/10	2	20.25	0	0.00	20.25	2	1,075	0.19%
2022/11/07	0	0.00	2	20.00	20.05	-2	1,075	-0.19%
2022/11/04	0	0.00	1	19.60	19.60	-1	1,066	-0.09%
2022/11/03	2	19.43	0	0.00	19.40	2	1,089	0.18%
2022/11/02	11	19.60	1	19.50	19.75	10	1,092	0.92%
2022/10/27	0	0.00	1	19.95	20.00	-1	1,230	-0.08%
2022/10/26	1	19.50	0	0.00	19.55	1	1,233	0.08%
2022/10/24	0	0.00	0.1	19.90	19.40	-0.1	1,251	0.00%
2022/10/21	1.1	19.86	0	0.00	19.80	1.1	1,309	0.08%
2022/10/20	1	19.40	1	19.75	20.60	0	1,366	0.00%
2022/10/19	0	0.00	1	20.20	19.85	-1	1,352	-0.07%
2022/10/18	1	19.50	1	19.80	19.95	0	1,365	0.00%
2022/10/14	1	19.65	2	19.50	19.70	-1	1,366	-0.08%
2022/10/13	0	0.00	0.1	20.00	19.10	-0.1	1,376	-0.01%
2022/10/12	0	0.00	0.9	20.06	20.20	-0.9	1,371	-0.07%
2022/10/07	0	0.00	1	20.75	20.65	-1	1,377	-0.07%
2022/10/06	1	20.65	0	0.00	20.65	1	1,393	0.07%
2022/09/30	2	19.88	2	20.08	20.50	0	1,505	0.00%
2022/09/29	3	20.00	5	20.42	20.20	-2	1,538	-0.13%
2022/09/28	11	19.59	0	0.00	19.50	11	1,517	0.72%
2022/09/27	11	20.35	0	0.00	20.35	11	1,493	0.74%
2022/09/26	1	21.20	0.5	20.95	20.65	0.5	1,471	0.03%
2022/09/23	0	0.00	1	21.80	21.75	-1	1,465	-0.07%
2022/09/22	1	21.80	0	0.00	21.80	1	1,466	0.07%
2022/09/20	0.5	22.45	0	0.00	22.35	0.5	1,455	0.03%
2022/09/19	17	22.52	0	0.00	22.40	17	1,458	1.17%
2022/09/16	0	0.00	3	23.05	23.10	-3	1,452	-0.21%
2022/09/15	1	23.25	5	23.35	23.30	-4	1,461	-0.27%
2022/09/08	1	22.50	14	22.81	23.20	-13	1,468	-0.89%
2022/09/06	1	22.80	0	0.00	22.80	1	1,463	0.07%
2022/09/05	0	0.00	1	23.20	23.20	-1	1,461	-0.07%
2022/09/02	1	22.90	0	0.00	22.85	1	1,457	0.07%
2022/09/01	4	23.29	0	0.00	23.35	4	1,440	0.28%
2022/08/31	0	0.00	2	23.65	23.65	-2	1,440	-0.14%
2022/08/30	1	23.40	0	0.00	23.45	1	1,454	0.07%
2022/08/29	2	23.50	0	0.00	23.55	2	1,454	0.14%
2022/08/24	10	24.55	4	24.44	24.50	6	1,441	0.42%
2022/08/23	2	23.80	0	0.00	23.80	2	1,427	0.14%
2022/08/22	4	24.25	0	0.00	24.25	4	1,430	0.28%
2022/08/18	0	0.00	10	24.15	24.20	-10	1,420	-0.70%
2022/08/16	0	0.00	10	24.15	24.00	-10	1,417	-0.71%
2022/08/12	0	0.00	1	24.10	23.95	-1	1,419	-0.07%
2022/08/11	10	23.70	5	23.70	23.65	5	1,412	0.35%
2022/08/10	11	23.29	6.5	23.23	23.15	4.5	1,414	0.32%
2022/08/09	0.5	22.84	0	0.00	23.00	0.5	1,400	0.03%
2022/08/08	6	22.16	0	0.00	22.55	6	1,397	0.43%
2022/08/05	24	22.61	0	0.00	22.85	24	1,382	1.74%
2022/08/04	1.5	22.82	22	22.60	22.75	-20.5	1,417	-1.45%
2022/08/03	0	0.00	10	24.85	24.80	-10	1,338	-0.75%
2022/08/01	1	25.10	0	0.00	25.55	1	1,405	0.07%
2022/07/29	2	25.15	10	25.15	25.15	-8	1,416	-0.56%
2022/07/27	12	27.53	0	0.00	27.85	12	1,352	0.89%
2022/07/26	2	28.50	10	28.60	28.40	-8	1,290	-0.62%
2022/07/21	0	0.00	80	28.17	28.30	-80	1,283	-6.23%
2022/07/18	0	0.00	1	27.50	27.70	-1	1,286	-0.08%
2022/07/15	0	0.00	1	27.00	26.90	-1	1,287	-0.08%
2022/07/14	1	26.45	3	26.70	27.15	-2	1,292	-0.15%
2022/07/13	1	27.05	1.5	26.77	27.00	-0.5	1,284	-0.04%
2022/07/12	31	25.99	1.6	26.02	25.85	29.5	1,265	2.33%
2022/07/11	29	27.22	0.5	27.35	27.25	28.6	1,245	2.29%
2022/07/08	13.2	28.24	0	0.00	27.85	13.2	1,235	1.07%
2022/07/07	15.3	27.98	3	28.22	28.30	12.3	1,222	1.01%
2022/07/06	9	28.93	0	0.00	28.50	9	1,206	0.75%
2022/07/04	3	29.70	0	0.00	29.60	3	1,256	0.24%
2022/07/01	2	29.65	0	0.00	29.50	2	1,296	0.15%
2022/06/28	0.4	31.65	0	0.00	31.90	0.4	1,340	0.03%
2022/06/24	0	0.00	2	31.25	31.35	-2	1,376	-0.15%
2022/06/23	0	0.00	1	30.65	30.60	-1	1,410	-0.07%
2022/06/21	5	30.54	0	0.00	31.00	5	1,587	0.32%
2022/06/17	0	0.00	3	31.15	31.20	-3	1,674	-0.18%
2022/06/15	0	0.00	1	32.50	32.20	-1	1,727	-0.06%
2022/06/14	1	32.10	0.2	31.65	32.20	0.9	1,749	0.05%
2022/06/13	1	32.20	0	0.00	32.10	1	1,770	0.06%
2022/06/10	4	32.63	1	32.65	32.90	3	1,796	0.17%
2022/06/09	3	32.55	1	32.60	32.90	2	1,819	0.11%
2022/06/08	2	32.80	0	0.00	32.85	2	1,848	0.11%
2022/06/02	0	0.00	0	31.80	31.85	0	1,960	0.00%
2022/05/24	0	0.00	2	31.00	30.80	-2	2,629	-0.08%
2022/05/23	1	31.35	3	30.83	30.85	-2	2,651	-0.08%
2022/05/20	0	0.00	1	31.05	31.10	-1	2,740	-0.04%
2022/05/19	1	30.75	2	30.60	30.75	-1	2,790	-0.04%
2022/05/18	1	31.20	2	30.73	31.10	-1	2,821	-0.04%
2022/05/17	4	30.24	3	30.10	30.30	1	2,839	0.04%
2022/05/16	11	29.74	0	0.00	29.65	11	2,916	0.38%
2022/05/13	0	0.00	2	29.60	29.60	-2	2,969	-0.07%
2022/05/12	2	28.95	0	0.00	28.85	2	3,237	0.06%
2022/05/10	2.1	30.52	1	30.35	30.70	1.1	3,403	0.03%
2022/05/09	1	31.70	2	31.93	31.60	-1	3,378	-0.03%
2022/05/06	1	33.10	0	0.00	33.05	1	3,367	0.03%
2022/05/05	0	0.00	1	33.85	33.80	-1	3,383	-0.03%
2022/05/04	1	33.45	0	0.00	33.60	1	3,397	0.03%
2022/04/29	0.6	33.32	0	0.00	33.25	0.6	3,440	0.02%
2022/04/28	0.5	32.94	0	0.00	32.95	0.5	3,471	0.01%
2022/04/27	0.1	32.75	0	0.00	32.55	0.1	3,479	0.00%
2022/04/22	0	0.00	5	33.55	33.65	-5	3,553	-0.14%
2022/04/21	0	0.00	0	33.85	33.80	0	3,579	0.00%
2022/04/20	0	0.00	1	33.85	33.85	-1	3,598	-0.03%
2022/04/19	1	33.30	0	0.00	33.45	1	3,615	0.03%
2022/04/18	1	33.30	0	0.00	33.15	1	3,647	0.03%
2022/04/15	0.1	33.70	0	0.00	33.50	0.1	3,724	0.00%
2022/04/14	0	0.00	1	33.85	33.95	-1	3,927	-0.03%
2022/04/13	1.5	33.92	1.1	33.82	33.90	0.4	3,968	0.01%
2022/04/12	4	33.40	4	33.61	33.25	0	3,998	0.00%
2022/04/11	9	33.69	4	33.60	33.60	5	4,014	0.12%
2022/04/08	1	34.20	1	34.20	34.40	0	4,003	0.00%
2022/04/07	5	34.65	1	34.20	34.20	4	4,010	0.10%
2022/03/31	1	35.00	1	35.15	35.00	0	4,005	0.00%
2022/03/30	1	35.35	0	0.00	35.35	1	4,031	0.02%
2022/03/25	1	36.05	29.1	36.09	35.95	-28.1	4,160	-0.67%
2022/03/24	19	35.89	2	35.70	35.90	17	4,090	0.42%
2022/03/23	0	0.00	24.4	35.30	35.55	-24.4	4,031	-0.61%
2022/03/22	2	34.85	6.1	34.95	34.95	-4.1	3,982	-0.10%
2022/03/21	1	34.90	2	35.15	35.15	-1	4,003	-0.02%
2022/03/18	2	34.75	1	34.70	34.70	1	4,014	0.02%
2022/03/17	0	0.00	11	34.40	34.45	-11	4,082	-0.27%
2022/03/16	1	33.70	0	0.00	33.70	1	4,092	0.02%
2022/03/14	10	34.25	5	34.26	34.15	5	4,155	0.12%
2022/03/10	3	34.33	2	34.25	34.30	1	4,201	0.02%
2022/03/09	0	0.00	22	34.00	34.00	-22	4,225	-0.52%
2022/03/08	0	0.00	4	33.80	33.70	-4	4,261	-0.09%
2022/03/07	0	0.00	2	34.65	34.60	-2	4,226	-0.05%
2022/03/04	33.2	35.63	10	35.74	35.60	23.2	4,253	0.54%
2022/03/03	10	36.11	19	36.16	36.25	-9	4,266	-0.21%
2022/03/02	0	0.00	0.4	35.63	35.45	-0.4	4,168	-0.01%
2022/03/01	1	35.65	0	0.00	35.60	1	4,205	0.02%
2022/02/25	2	34.30	1	34.40	34.55	1	4,292	0.02%
2022/02/24	5	35.25	0	0.00	34.20	5	4,334	0.12%
2022/02/23	1	34.95	0	0.00	35.05	1	4,351	0.02%
2022/02/22	34	35.67	3	35.80	34.90	31	4,492	0.69%
2022/02/21	2	35.55	6	35.70	35.50	-4	4,532	-0.09%
2022/02/18	0	0.00	250	35.15	35.15	-250	4,592	-5.44%	大賣/鉅額交易
2022/02/17	3	35.30	3	35.35	35.25	0	4,631	0.00%
2022/02/16	2.4	34.82	3	34.97	35.35	-0.6	4,720	-0.01%
2022/02/15	6.4	35.42	0	0.00	35.25	6.4	4,848	0.13%
2022/02/14	20	36.02	28	35.93	35.55	-8	4,982	-0.16%
2022/02/11	0	0.00	5.1	35.62	35.65	-5.1	5,007	-0.10%
2022/02/10	5	34.85	11	35.09	35.10	-6	4,961	-0.12%
2022/02/09	0	0.00	3	34.20	34.55	-3	5,178	-0.06%
2022/02/08	3	34.53	0	0.00	34.55	3	5,261	0.06%
2022/02/07	3	34.30	12	33.65	34.30	-9	5,345	-0.17%
2022/01/26	20	33.03	0	0.00	32.95	20	5,463	0.37%
2022/01/25	1	33.05	0	0.00	33.00	1	5,690	0.02%
2022/01/24	2	33.35	5	33.50	33.35	-3	5,776	-0.05%
2022/01/21	0	0.00	10.1	34.23	33.90	-10.1	5,853	-0.17%
2022/01/20	4	34.39	1	34.40	34.25	3	5,975	0.05%
2022/01/19	1	34.55	12	34.70	34.20	-11	6,055	-0.18%
2022/01/18	0.1	34.25	10	34.35	34.25	-9.9	6,154	-0.16%
2022/01/17	0	0.00	1	33.70	33.80	-1	6,283	-0.02%
2022/01/14	10	33.65	12.2	33.99	33.70	-2.2	6,577	-0.03%
2022/01/12	0.2	33.50	0	0.00	33.75	0.2	6,994	0.00%
2022/01/11	3	33.47	0	0.00	33.55	3	7,192	0.04%
2022/01/10	11	33.80	0	0.00	33.80	11	7,561	0.15%
2022/01/07	3	35.72	3	35.15	34.75	0	7,773	0.00%
2022/01/06	2	34.80	1	35.10	35.00	1	8,183	0.01%
2022/01/05	3	34.80	3	34.98	34.80	0	8,511	0.00%
2022/01/04	0	0.00	1.2	35.00	34.90	-1.2	9,196	-0.01%
2022/01/03	0	0.00	15	34.98	35.05	-15	9,664	-0.16%
2021/12/30	2	34.85	0	0.00	34.70	2	10,188	0.02%
2021/12/29	2	34.55	1	34.65	34.80	1	10,745	0.01%
2021/12/28	0	0.00	1	34.35	34.35	-1	11,326	-0.01%
2021/12/27	2	34.40	4	34.40	34.30	-2	11,903	-0.02%
2021/12/24	1	34.70	0	0.00	34.60	1	12,609	0.01%
2021/12/23	0	0.00	4	34.84	34.60	-4	13,998	-0.03%
2021/12/22	7	34.52	22	34.71	34.65	-15	16,436	-0.09%
2021/12/21	6.1	34.00	0	0.00	34.10	6.1	17,341	0.04%
2021/12/20	2.3	33.49	0	0.00	33.55	2.3	18,710	0.01%
2021/12/17	5	33.51	0	0.00	33.45	5	19,143	0.03%
2021/12/16	23	33.37	0	0.00	33.30	23	19,482	0.12%
2021/12/15	1	33.40	1	33.30	33.35	0	19,611	0.00%
2021/12/14	2	33.68	0	0.00	33.50	2	19,983	0.01%
2021/12/13	42.2	33.81	0	0.00	33.80	42.2	20,189	0.21%
2021/12/10	0	0.00	2	34.50	34.30	-2	20,181	-0.01%
2021/12/09	4	34.85	0	0.00	34.60	4	20,175	0.02%
2021/12/08	52	34.99	20	35.15	34.90	32	20,189	0.16%
2021/12/07	2	35.03	0	0.00	35.10	2	20,142	0.01%
2021/12/06	1.1	34.33	13	34.61	34.65	-11.9	20,117	-0.06%
2021/12/03	5	34.46	13	34.39	34.30	-8	20,129	-0.04%
2021/12/02	6.1	33.81	10	33.75	33.75	-3.9	20,109	-0.02%
2021/12/01	1	34.00	0	0.00	34.20	1	20,143	0.00%
2021/11/30	3.1	34.04	2	34.10	33.90	1.1	20,191	0.01%
2021/11/29	24	33.88	22	34.20	34.15	2	20,235	0.01%
2021/11/26	2	35.20	0	0.00	35.15	2	20,251	0.01%
2021/11/25	24	35.89	3	36.02	35.75	21	20,268	0.10%
2021/11/24	11	35.47	23	35.53	35.90	-12	20,156	-0.06%
2021/11/23	41	35.09	1	35.20	34.85	40	20,057	0.20%
2021/11/22	2	34.85	0	0.00	34.85	2	20,073	0.01%
2021/11/19	11	35.17	7	35.33	35.00	4	20,029	0.02%
2021/11/18	18	34.78	2	35.00	35.05	16	19,973	0.08%
2021/11/17	8	35.12	2	35.05	35.00	6	19,924	0.03%
2021/11/16	20	35.40	3	35.65	35.35	17	19,846	0.09%
2021/11/15	17.1	35.66	4	35.61	35.50	13.1	19,865	0.07%
2021/11/12	48	36.39	10	36.25	35.90	38	19,827	0.19%
2021/11/11	23.2	35.81	0	0.00	35.75	23.2	19,643	0.12%
2021/11/10	16	36.39	2	36.88	36.15	14	19,500	0.07%
2021/11/09	7	36.33	2	36.55	36.50	5	19,246	0.03%
2021/11/08	10	36.55	3	36.33	36.30	7	19,157	0.04%
2021/11/05	2	36.93	2	37.00	36.90	0	18,943	0.00%
2021/11/04	2	36.55	0	0.00	36.50	2	18,908	0.01%
2021/11/03	151	36.53	3.1	36.40	36.50	148	18,843	0.79%	大買/鉅額交易
2021/11/02	153	36.67	11	36.38	36.30	142	18,774	0.76%	大買/鉅額交易
2021/11/01	6.1	37.10	1	37.30	37.25	5.1	18,807	0.03%
2021/10/29	3	37.00	0	0.00	37.15	3	18,740	0.02%
2021/10/28	10.2	36.97	1	37.00	36.75	9.2	18,731	0.05%
2021/10/27	9	37.13	9	37.22	37.40	0	18,723	0.00%
2021/10/26	12.3	37.24	3.2	37.18	37.10	9.1	18,806	0.05%
2021/10/25	17	37.80	18	38.00	38.15	-1	18,698	-0.01%
2021/10/22	37	38.15	0	0.00	37.45	37	18,631	0.20%
2021/10/21	9	38.79	12.1	39.04	39.35	-3.1	18,376	-0.02%
2021/10/20	32	38.81	12	39.03	38.85	20	18,247	0.11%
2021/10/19	6	39.79	19	40.01	40.05	-13	18,122	-0.07%
2021/10/18	45	40.06	52.1	40.22	39.90	-7.1	17,952	-0.04%
2021/10/15	29	39.49	10.3	39.88	39.35	18.8	17,673	0.11%
2021/10/14	120.8	40.52	111.5	40.76	39.50	9.3	17,490	0.05%	大買/大賣/
2021/10/13	11	42.30	14	41.98	41.40	-3	16,976	-0.02%
2021/10/12	21.8	44.02	21	43.67	42.45	0.8	16,720	0.00%
2021/10/08	25	43.47	24.2	43.55	43.20	0.8	16,080	0.00%
2021/10/07	24	43.93	27.8	43.56	44.50	-3.8	15,724	-0.02%
2021/10/06	10	44.99	13	44.57	43.95	-3	15,314	-0.02%
2021/10/05	12.2	43.58	14.2	44.13	45.10	-2	14,841	-0.01%
2021/10/04	22	44.72	26	44.86	43.20	-4	14,349	-0.03%
2021/10/01	8	44.48	40	44.44	44.45	-32	13,867	-0.23%
2021/09/30	92	46.09	115	46.26	46.30	-23	13,336	-0.17%	大賣/
2021/09/29	367.2	45.86	427	46.02	46.15	-59.8	12,071	-0.50%	大買/大賣/
2021/09/28	78.2	43.10	85	43.33	43.95	-6.8	9,851	-0.07%
2021/09/27	69	42.22	299.7	41.30	43.10	-230.7	10,849	-2.13%	大賣/鉅額交易
2021/09/24	18	38.64	11	38.66	39.30	7	10,371	0.07%
2021/09/23	13	37.84	89	37.98	38.50	-76	10,127	-0.75%
2021/09/22	11	36.18	13	35.91	36.30	-2	9,916	-0.02%
2021/09/17	44	35.70	26	35.93	36.10	18	9,856	0.18%
2021/09/16	21	35.52	11	35.47	35.50	10	9,546	0.10%
2021/09/15	2	35.60	0	0.00	35.00	2	9,383	0.02%
2021/09/13	3	35.22	0	0.00	35.55	3	9,457	0.03%
2021/09/10	3	35.00	1	35.00	35.20	2	9,522	0.02%
2021/09/09	2	34.30	0	0.00	34.40	2	9,570	0.02%
2021/09/08	3	34.93	0	0.00	34.60	3	9,607	0.03%
2021/09/07	2	35.13	1	35.35	35.30	1	9,788	0.01%
2021/09/06	17.2	35.26	3	35.60	34.95	14.2	9,829	0.14%
2021/09/03	14	35.99	12	36.04	35.85	2	9,820	0.02%
2021/09/02	12	35.43	0	0.00	35.10	12	9,893	0.12%
2021/09/01	2	39.38	26	39.47	39.40	-24	9,867	-0.24%
2021/08/31	0	0.00	23	39.38	39.50	-23	9,833	-0.23%
2021/08/30	1	39.16	6.5	39.48	39.30	-5.5	9,958	-0.05%
2021/08/27	4	39.21	16	39.15	39.20	-12	10,221	-0.12%
2021/08/26	1	38.75	2	38.83	39.10	-1	10,416	-0.01%
2021/08/24	1.4	38.84	10	38.84	38.60	-8.6	11,173	-0.08%
2021/08/23	11	37.99	8	37.99	38.00	3	11,436	0.03%
2021/08/20	16	36.89	7	36.54	36.80	9	11,591	0.08%
2021/08/19	35	36.87	13	36.87	36.55	22	11,668	0.19%
2021/08/18	6	35.45	1.4	36.01	36.30	4.6	12,004	0.04%
2021/08/17	3	36.45	1.3	36.19	35.80	1.7	12,333	0.01%
2021/08/16	17	36.62	1	36.40	36.40	16	12,405	0.13%
2021/08/13	29	37.50	20	37.13	37.05	9	12,531	0.07%
2021/08/12	2	37.90	10	37.65	37.85	-8	12,625	-0.06%
2021/08/11	4	37.93	0	0.00	37.60	4	12,735	0.03%
2021/08/10	1	37.85	1	38.40	38.40	0	12,857	0.00%
2021/08/09	2	38.18	1	38.30	38.10	1	12,979	0.01%
2021/08/06	5	38.25	64	37.78	38.65	-59	13,103	-0.45%
2021/08/05	34.5	38.51	25	38.44	38.35	9.5	13,204	0.07%
2021/08/04	1	39.90	2	39.90	39.90	-1	13,244	-0.01%
2021/08/03	16	39.88	2	40.18	39.85	14	13,479	0.10%
2021/08/02	4	39.86	6	40.39	40.55	-2	13,761	-0.01%
2021/07/30	14	39.65	32	39.87	39.70	-18	14,299	-0.13%
2021/07/29	0	0.00	1	39.10	39.10	-1	14,485	-0.01%
2021/07/28	2	38.55	4	37.95	38.80	-2	14,616	-0.01%
2021/07/27	1	38.50	0	0.00	38.50	1	14,856	0.01%
2021/07/26	2	39.15	15	39.12	39.00	-13	15,191	-0.09%
2021/07/23	0	0.00	11	38.85	39.10	-11	15,448	-0.07%
2021/07/22	0	0.00	10	37.90	37.90	-10	15,475	-0.06%
2021/07/21	5	38.20	10	37.65	37.65	-5	15,590	-0.03%
2021/07/20	18	38.47	11	38.74	38.40	7	15,616	0.04%
2021/07/19	1	39.30	7	39.25	39.25	-6	15,751	-0.04%
2021/07/16	5	38.50	16	38.80	38.80	-11	16,273	-0.07%
2021/07/15	51	38.49	2	38.35	38.80	49	16,387	0.30%
2021/07/14	23	36.85	21	37.46	37.70	2	16,735	0.01%
2021/07/13	17.6	37.78	2	37.45	37.35	15.6	17,169	0.09%
2021/07/12	7	38.56	42	38.31	38.30	-35	17,598	-0.20%
2021/07/09	10	38.81	6	39.13	38.70	4	18,127	0.02%
2021/07/08	2	38.60	13	38.80	38.85	-11	18,268	-0.06%
2021/07/07	23	38.48	6	38.15	38.15	17	18,376	0.09%
2021/07/06	154.3	38.75	33	38.90	39.20	121.3	18,553	0.65%	大買/鉅額交易
2021/07/05	49	39.36	7	39.26	39.20	42	18,734	0.22%
2021/07/02	208.6	43.32	108.5	41.85	39.05	100.1	18,592	0.54%	大買/大賣/
2021/07/01	76	40.42	143.1	40.88	41.60	-67.1	16,770	-0.40%	大賣/
2021/06/30	7.1	37.63	16	37.50	37.85	-8.9	16,020	-0.06%
2021/06/29	21.1	37.10	0	0.00	37.00	21.1	16,016	0.13%
2021/06/28	2	36.78	32	36.95	37.20	-30	16,233	-0.18%
2021/06/25	4	36.59	34	36.68	36.50	-30	16,401	-0.18%
2021/06/24	4	36.85	8	36.87	36.90	-4	16,599	-0.02%
2021/06/23	4	36.20	1	37.00	36.25	3	16,759	0.02%
2021/06/22	11	36.26	6.2	36.11	36.15	4.8	16,898	0.03%
2021/06/21	6	35.26	21	35.90	35.20	-15	17,031	-0.09%
2021/06/18	8	36.24	6	36.47	36.20	2	17,123	0.01%
2021/06/17	10	36.69	9	36.81	36.80	1	17,349	0.01%
2021/06/16	19	37.16	15	37.26	36.50	4	17,461	0.02%
2021/06/15	1	36.25	0	0.00	36.45	1	17,428	0.01%
2021/06/11	6	35.85	0	0.00	36.15	6	17,474	0.03%
2021/06/10	7	35.84	4	35.98	36.45	3	17,662	0.02%
2021/06/09	23	36.56	5	36.62	36.50	18	17,718	0.10%
2021/06/08	6	36.99	11	37.14	37.05	-5	17,866	-0.03%
2021/06/07	29	37.21	26.4	37.47	37.20	2.6	18,242	0.01%
2021/06/04	20	37.60	6	37.83	37.45	14	18,638	0.08%
2021/06/03	21	37.20	4	37.01	37.10	17	19,392	0.09%
2021/06/02	90	37.88	94	37.01	36.60	-4	20,601	-0.02%
2021/06/01	4	35.45	3	35.83	35.90	1	20,663	0.00%
2021/05/31	36	35.71	36	35.93	35.60	0	21,267	0.00%
2021/05/28	5.4	34.96	7	35.01	34.85	-1.6	21,037	-0.01%
2021/05/27	4	34.00	17	33.93	34.20	-13	21,094	-0.06%
2021/05/26	86	34.22	10	34.09	34.05	76	21,248	0.36%
2021/05/25	2	33.35	28.1	34.97	35.50	-26.1	21,140	-0.12%
2021/05/24	14.1	32.27	13	32.45	32.30	1.1	21,628	0.00%
2021/05/21	27	32.24	25	32.13	32.25	2	22,278	0.01%
2021/05/20	19	31.35	1	30.95	30.85	18	22,314	0.08%
2021/05/19	3	31.88	4	31.63	32.10	-1	22,379	0.00%
2021/05/18	18	31.09	10	31.12	31.65	8	22,487	0.04%
2021/05/17	5	29.22	5	30.10	29.00	0	22,431	0.00%
2021/05/14	48	32.24	15	32.03	31.80	33	22,296	0.15%
2021/05/13	38	31.50	32	31.60	31.65	6	22,147	0.03%
2021/05/12	9	32.71	71	32.92	32.20	-62	22,025	-0.28%
2021/05/11	22	35.48	2	35.55	35.00	20	21,745	0.09%
2021/05/10	12	36.67	41	36.43	36.90	-29	21,516	-0.13%
2021/05/07	82	36.32	85	36.29	36.55	-3	21,201	-0.01%
2021/05/06	33	40.00	5	40.77	39.75	28	20,640	0.14%
2021/05/05	1	39.75	28.3	39.67	39.85	-27.3	20,309	-0.13%
2021/05/04	63	39.88	36	40.14	39.05	27	20,186	0.13%
2021/05/03	26	43.67	23.1	44.14	43.15	2.9	19,931	0.01%
2021/04/29	22.1	43.51	32	43.68	43.75	-9.9	19,648	-0.05%
2021/04/28	16	42.06	26	42.43	42.20	-10	19,415	-0.05%
2021/04/27	9	42.57	12	42.40	42.40	-3	19,387	-0.02%
2021/04/26	7	42.48	10	42.61	42.90	-3	19,333	-0.02%
2021/04/23	31	42.54	18	42.47	42.15	13	19,330	0.07%
2021/04/22	90	45.79	59	45.11	43.90	31	19,196	0.16%
2021/04/21	11	43.35	13	43.28	43.85	-2	18,650	-0.01%
2021/04/20	25.4	43.56	4	43.78	43.50	21.4	18,536	0.12%
2021/04/19	47	43.82	51.5	44.38	45.40	-4.5	18,243	-0.02%
2021/04/16	24	41.07	88	40.83	41.85	-64	17,802	-0.36%
2021/04/15	39	39.42	52	39.71	39.70	-13	17,843	-0.07%
2021/04/14	28	37.87	26.1	37.72	37.75	1.9	17,911	0.01%
2021/04/13	6	38.58	21	38.12	38.20	-15	17,898	-0.08%
2021/04/12	32	38.77	53	38.98	38.80	-21	17,800	-0.12%
2021/04/09	67	37.34	18.1	37.18	37.60	49	17,620	0.28%
2021/04/08	16	36.70	0	0.00	36.70	16	17,569	0.09%
2021/04/07	15	36.58	3	36.50	36.60	12	17,749	0.07%
2021/04/06	6	36.73	20	36.98	37.05	-14	17,717	-0.08%
2021/04/01	27	36.73	29	36.78	36.70	-2	17,629	-0.01%
2021/03/31	26.1	36.31	12.6	36.33	37.30	13.4	17,516	0.08%
2021/03/30	2	36.08	26	35.89	36.20	-24	17,267	-0.14%
2021/03/29	30	35.89	18	35.48	35.15	12	17,241	0.07%
2021/03/26	13	35.00	25	34.92	34.75	-12	17,774	-0.07%
2021/03/25	22	34.73	13	34.98	34.20	9	17,695	0.05%
2021/03/24	17	34.42	17	34.35	34.60	0	17,537	0.00%
2021/03/23	15	33.97	49	33.90	33.85	-34	17,399	-0.20%
2021/03/22	13	33.80	16	34.04	33.80	-3	17,312	-0.02%
2021/03/19	0	0.00	11	33.35	33.20	-11	17,702	-0.06%
2021/03/18	0	0.00	6	33.26	33.50	-6	17,826	-0.03%
2021/03/17	1	32.75	4	32.83	32.85	-3	17,767	-0.02%
2021/03/16	23	32.78	12	33.00	33.05	11	17,849	0.06%
2021/03/15	16	33.24	5	33.29	33.40	11	17,647	0.06%
2021/03/12	16	32.89	56	33.10	33.40	-40	17,469	-0.23%
2021/03/11	44.7	33.15	4.2	33.11	33.05	40.4	17,334	0.23%
2021/03/10	47	32.87	23	33.38	33.55	24	17,100	0.14%
2021/03/09	248	33.03	206	32.35	32.75	42	16,543	0.25%	大買/大賣/
2021/03/08	264	32.85	281.1	32.76	33.20	-17.1	15,618	-0.11%	大買/大賣/
2021/03/05	65	29.93	57	30.05	30.30	8	14,299	0.06%
2021/03/04	7	30.50	106	30.50	30.80	-99	13,634	-0.73%	大賣/
2021/03/03	3	28.68	9	28.80	28.90	-6	12,912	-0.05%
2021/03/02	143	28.68	79	28.61	28.50	64	12,833	0.50%	大買/
2021/02/26	11	29.30	44	29.34	29.55	-33	12,619	-0.26%
2021/02/25	21	28.78	74.5	29.04	29.05	-53.5	12,458	-0.43%
2021/02/24	99.5	28.77	58	29.14	28.20	41.5	12,239	0.34%
2021/02/23	8	29.26	139	29.37	29.85	-131	11,405	-1.15%	大賣/鉅額交易
2021/02/22	11	26.66	6	27.17	27.15	5	10,711	0.05%
2021/02/19	11	26.84	11	26.87	26.70	0	10,613	0.00%
2021/02/18	7	25.83	2	25.70	26.00	5	10,517	0.05%
2021/02/17	3	24.90	30	24.67	25.00	-27	10,474	-0.26%
2021/02/05	1	23.60	0	0.00	23.75	1	10,436	0.01%
2021/02/04	1	23.85	0	0.00	23.60	1	10,601	0.01%
2021/02/03	20	23.65	0	0.00	23.90	20	11,083	0.18%
2021/02/02	1	23.50	3	23.30	23.65	-2	11,234	-0.02%
2021/02/01	11	22.61	12	22.88	23.40	-1	11,368	-0.01%
2021/01/29	2	22.88	40	22.99	23.00	-38	11,407	-0.33%
2021/01/28	64	22.89	1	23.15	23.00	63	11,437	0.55%
2021/01/27	13	23.57	5	23.58	23.60	8	11,431	0.07%
2021/01/26	34	23.67	1	23.45	23.50	33	11,527	0.29%
2021/01/25	1	24.05	0	0.00	24.05	1	11,560	0.01%
2021/01/22	3	23.40	21	23.79	23.80	-18	11,647	-0.15%
2021/01/21	44	23.51	10	23.30	23.35	34	11,665	0.29%
2021/01/20	9	23.99	151	23.98	23.75	-142	11,720	-1.21%	大賣/鉅額交易
2021/01/19	141	25.20	2	25.35	24.75	139	11,856	1.17%	大買/鉅額交易
2021/01/18	11	24.64	1	24.80	24.60	10	11,897	0.08%
2021/01/15	38	25.79	163	25.61	25.55	-125	11,857	-1.05%	大賣/鉅額交易
2021/01/14	27	26.39	8	26.58	26.45	19	11,857	0.16%
2021/01/13	93	26.66	1	26.55	26.70	92	11,852	0.78%
2021/01/12	18	26.89	55	27.03	26.80	-37	11,835	-0.31%
2021/01/11	8	27.65	9	27.56	27.45	-1	11,797	-0.01%
2021/01/08	130	27.09	25	28.21	27.60	105	12,139	0.86%	大買/鉅額交易
2021/01/07	22	27.61	131.7	27.49	27.80	-109.7	11,721	-0.94%	大賣/鉅額交易
2021/01/06	128	25.73	6	25.88	25.30	122	11,316	1.08%	大買/鉅額交易
2021/01/05	3	25.25	12	25.42	25.40	-9	11,280	-0.08%
2021/01/04	4	25.63	10.2	25.68	25.75	-6.2	11,234	-0.06%
2020/12/31	13	25.42	35	25.28	25.45	-22	11,063	-0.20%
2020/12/30	25	24.78	4	25.60	24.70	21	10,787	0.19%
2020/12/29	1	25.00	10	24.90	24.90	-9	10,551	-0.09%
2020/12/28	12	24.58	2	24.50	24.70	10	10,456	0.10%
2020/12/25	2	24.50	1	24.50	24.50	1	10,374	0.01%
2020/12/24	1	24.65	1	24.10	24.45	0	10,343	0.00%
2020/12/23	5	24.40	7	24.41	24.15	-2	10,293	-0.02%
2020/12/22	22.2	24.93	172	24.97	23.90	-149.8	10,240	-1.46%	大賣/鉅額交易
2020/12/21	1	23.70	70	23.39	23.65	-69	9,761	-0.71%
2020/12/18	43	22.97	1	22.90	22.90	42	9,782	0.43%
2020/12/17	11	23.19	0	0.00	23.20	11	9,962	0.11%
2020/12/16	1.1	23.45	115	23.49	23.65	-113.9	10,263	-1.11%	大賣/鉅額交易
2020/12/15	162	23.61	5	23.99	23.35	157	10,737	1.46%	大買/鉅額交易
2020/12/14	1	24.00	72	24.56	25.00	-71	10,800	-0.66%
2020/12/11	10	23.75	52	23.75	23.70	-42	10,830	-0.39%
2020/12/10	1	23.60	56	23.85	23.55	-55	11,161	-0.49%
2020/12/09	3	23.05	2	23.00	23.00	1	11,227	0.01%
2020/12/08	21	23.35	0	0.00	23.15	21	12,079	0.17%
2020/12/07	58	23.28	12	23.75	23.20	46	12,792	0.36%
2020/12/04	0	0.00	4	23.60	23.60	-4	12,743	-0.03%
2020/12/03	3	22.50	21	22.69	22.65	-18	12,647	-0.14%
2020/12/02	29	22.65	1,001	22.59	22.55	-972	12,928	-7.52%	大賣/鉅額交易
2020/12/01	8	23.19	0.1	23.40	23.15	7.9	12,826	0.06%
2020/11/30	3	23.48	8	23.59	23.80	-5	12,732	-0.04%
2020/11/27	8	23.25	0	0.00	23.25	8	12,649	0.06%
2020/11/26	3	23.15	0	0.00	23.15	3	12,650	0.02%
2020/11/25	15	22.73	1	23.15	23.00	14	12,613	0.11%
2020/11/23	0	0.00	28.6	23.28	23.35	-28.6	12,514	-0.23%
2020/11/20	5	22.80	0	0.00	22.80	5	12,438	0.04%
2020/11/19	2	22.80	14	22.85	22.85	-12	12,445	-0.10%
2020/11/18	9	23.07	0	0.00	22.85	9	12,469	0.07%
2020/11/17	10	22.60	14	22.84	22.90	-4	12,487	-0.03%
2020/11/16	48	22.43	19	22.65	22.80	29	12,582	0.23%
2020/11/13	51	23.29	21	23.48	23.10	30	12,481	0.24%
2020/11/12	27	23.21	0	0.00	23.45	27	12,626	0.21%
2020/11/11	7	24.22	296.1	23.96	23.95	-289.1	12,531	-2.31%	大賣/鉅額交易
2020/11/10	7	23.00	82.5	23.45	23.20	-75.5	12,053	-0.63%
2020/11/09	2	22.73	15.3	22.74	22.95	-13.3	11,838	-0.11%
2020/11/06	0	0.00	1	22.10	22.25	-1	11,664	-0.01%
2020/11/05	12	22.23	0	0.00	22.20	12	11,580	0.10%
2020/11/04	7	22.49	0	0.00	22.45	7	11,504	0.06%
2020/11/03	3	22.57	1	22.60	22.40	2	11,397	0.02%
2020/11/02	0	0.00	0.3	22.30	22.20	-0.3	11,280	0.00%
2020/10/30	41	22.61	82	22.18	21.85	-41	11,172	-0.37%
2020/10/29	49	22.44	5	22.47	22.50	44	11,001	0.40%
2020/10/28	3	22.37	21	22.11	22.15	-18	10,884	-0.17%
2020/10/27	6	22.23	25	22.05	22.10	-19	10,722	-0.18%
2020/10/26	1	22.00	5	22.10	21.80	-4	10,449	-0.04%
2020/10/23	42	21.72	0	0.00	21.65	42	10,299	0.41%
2020/10/22	5	21.55	0	0.00	21.25	5	10,209	0.05%
2020/10/21	0	0.00	2	21.15	21.45	-2	10,110	-0.02%
2020/10/20	3	21.35	0	0.00	21.15	3	10,058	0.03%
2020/10/19	4	21.43	1	21.45	21.60	3	10,002	0.03%
2020/10/16	36	21.85	20	22.30	21.50	16	9,939	0.16%
2020/10/15	5	21.71	1	21.95	21.90	4	9,479	0.04%
2020/10/14	6	21.14	30.1	21.38	21.70	-24.1	9,276	-0.26%
2020/10/13	5	20.30	31.2	21.03	20.55	-26.2	8,991	-0.29%
2020/10/12	2	20.35	91	20.11	20.35	-89	8,798	-1.01%
2020/10/07	0	0.00	1	20.00	20.00	-1	8,717	-0.01%
2020/10/06	20	19.75	3	19.92	20.05	17	8,698	0.20%
2020/10/05	10	19.65	10	19.90	19.75	0	8,660	0.00%
2020/09/30	0	0.00	19	19.31	19.45	-19	8,616	-0.22%
2020/09/29	3	19.52	1	19.60	19.40	2	8,600	0.02%
2020/09/28	3	19.27	59	19.47	19.65	-56	8,546	-0.66%
2020/09/25	47.5	19.12	16	19.11	18.90	31.5	8,516	0.37%
2020/09/24	96	19.70	24	20.16	19.25	72	8,326	0.86%
2020/09/23	68.8	20.66	20	21.25	20.80	48.8	8,001	0.61%
2020/09/22	16	20.81	20	21.18	21.45	-4	7,815	-0.05%
2020/09/21	34	21.85	50	21.72	21.70	-16	7,557	-0.21%
2020/09/18	57	21.86	20	22.02	21.90	37	7,176	0.52%
2020/09/17	53	21.50	65	21.46	22.45	-12	6,583	-0.18%
2020/09/16	23	21.05	5	20.89	20.80	18	5,838	0.31%
2020/09/15	57	20.10	63.1	20.14	22.00	-6.1	5,536	-0.11%
2020/09/14	60	20.63	17	20.64	20.55	43	5,082	0.85%
2020/09/11	526	22.98	130	21.80	21.00	396	4,814	8.22%	大買/大賣/鉅額交易
2020/09/10	617	21.49	93	21.41	21.50	524	3,904	13.42%	大買/鉅額交易
2020/09/09	0.5	19.55	0.1	19.55	19.55	0.5	3,151	0.01%
2020/09/08	35.3	19.77	1	20.50	19.65	34.3	3,089	1.11%
2020/09/07	6	19.82	16	20.53	20.20	-10	2,992	-0.33%
2020/09/04	0.4	19.05	0	0.00	19.00	0.4	2,709	0.01%
2020/09/03	0	0.00	4	19.25	19.35	-4	2,709	-0.15%
2020/09/02	4	18.85	0	0.00	18.95	4	2,691	0.15%
2020/09/01	5	18.80	0	0.00	18.65	5	2,688	0.19%
2020/08/27	1	19.75	0	0.00	19.25	1	2,786	0.04%
2020/08/26	0	0.00	6	19.74	19.70	-6	2,759	-0.22%
2020/08/25	0	0.00	10	19.83	19.80	-10	2,766	-0.36%
2020/08/24	11	19.82	0	0.00	19.95	11	2,729	0.40%
2020/08/21	4	19.80	0	19.70	19.70	4	2,677	0.15%
2020/08/20	16	19.06	33	19.57	19.30	-17	2,571	-0.66%
2020/08/19	1	19.80	5	19.80	19.40	-4	2,435	-0.16%
2020/08/18	2	19.40	2	20.05	19.45	0	2,370	0.00%
2020/08/17	1.9	18.80	0	0.00	18.80	1.9	2,200	0.09%
2020/08/13	10	17.85	0	0.00	17.80	10	2,206	0.45%
2020/08/11	0	0.00	2	18.10	17.95	-2	2,534	-0.08%
2020/08/06	1	17.45	2	17.70	17.70	-1	2,614	-0.04%
2020/07/30	1	17.20	20	17.20	17.15	-19	2,914	-0.65%
2020/07/29	1	17.00	20	17.20	17.20	-19	2,960	-0.64%
2020/07/28	40	17.14	0	0.00	16.75	40	3,003	1.33%
2020/07/22	11	19.05	10	19.15	19.20	1	3,089	0.03%
2020/07/20	1	19.10	0	0.00	19.00	1	3,069	0.03%
2020/07/17	5	19.30	0	0.00	19.10	5	3,073	0.16%
2020/07/10	0	0.00	2	19.05	19.05	-2	3,243	-0.06%
2020/07/08	0	0.00	3	19.25	19.25	-3	3,274	-0.09%
2020/07/03	2	19.05	0	0.00	19.10	2	3,318	0.06%
2020/07/01	1	18.95	2	19.00	19.05	-1	3,378	-0.03%
2020/06/29	2	18.75	20	18.95	18.85	-18	3,423	-0.53%
2020/06/24	1	18.85	1	19.00	19.00	0	3,456	0.00%
2020/06/23	1	19.00	2	18.90	18.95	-1	3,508	-0.03%
2020/06/22	1	19.20	6	19.07	19.10	-5	3,545	-0.14%
2020/06/19	8	18.78	10	18.65	18.65	-2	3,561	-0.06%
2020/06/17	1	18.90	0	0.00	18.95	1	3,564	0.03%
2020/06/12	0	0.00	2	18.45	18.70	-2	3,759	-0.05%
2020/06/11	3	19.12	42	19.12	18.90	-39	3,772	-1.03%
2020/06/10	2	19.35	1	19.50	19.40	1	3,726	0.03%
2020/06/09	70	19.53	1	19.45	19.55	69	3,734	1.85%
2020/06/08	0	0.00	3	19.48	19.45	-3	3,736	-0.08%
2020/06/05	0	0.00	3	19.35	19.45	-3	3,713	-0.08%
2020/06/04	3	19.52	0	0.00	19.50	3	3,651	0.08%
2020/06/03	9	19.49	4	19.66	19.60	5	3,617	0.14%
2020/06/02	4	19.54	3	19.52	19.40	1	3,557	0.03%
2020/06/01	3	19.35	3	19.50	19.35	0	3,531	0.00%
2020/05/29	2	19.00	0	0.00	19.00	2	3,495	0.06%
2020/05/28	3	19.20	5	19.41	19.20	-2	3,475	-0.06%
2020/05/26	2	19.43	5	19.62	19.40	-3	3,424	-0.09%
2020/05/25	0	0.00	1	18.95	19.00	-1	3,347	-0.03%
2020/05/22	2	19.48	1	19.15	19.00	1	3,304	0.03%
2020/05/21	2	19.28	3	19.32	19.35	-1	3,226	-0.03%
2020/05/20	7	19.41	1	19.30	19.20	6	3,183	0.19%
2020/05/19	17	19.74	19	19.65	19.90	-2	3,085	-0.06%
2020/05/18	2	18.55	23	18.40	18.50	-21	2,803	-0.75%
2020/05/15	1	18.30	15	18.03	18.15	-14	2,761	-0.51%
2020/05/14	14	17.71	0	0.00	17.40	14	2,711	0.52%
2020/05/13	2	17.70	0	0.00	18.00	2	2,683	0.07%
2020/05/11	0	0.00	2	18.45	18.15	-2	2,644	-0.08%
2020/05/08	1	19.00	7	18.66	18.60	-6	2,566	-0.23%
2020/05/07	0	0.00	2	18.90	19.05	-2	2,522	-0.08%
2020/05/06	10	18.96	9	19.02	18.80	1	2,476	0.04%
2020/05/05	0	0.00	1	18.05	18.15	-1	2,352	-0.04%
2020/04/30	3	18.02	1	17.50	18.20	2	2,272	0.09%
2020/04/28	0	0.00	5	16.60	16.65	-5	2,152	-0.23%
2020/04/27	4	16.55	0	0.00	16.45	4	2,163	0.18%
2020/04/24	2	16.10	2	16.05	16.10	0	2,136	0.00%
2020/04/22	2	15.50	0	0.00	16.05	2	2,099	0.10%
2020/04/21	0	0.00	42	15.88	15.80	-42	2,079	-2.02%
2020/04/20	41	16.15	2	16.10	16.10	39	2,043	1.91%
2020/04/17	33	16.71	5	16.47	16.40	28	2,008	1.39%
2020/04/16	0	0.00	6	16.58	16.65	-6	1,950	-0.31%
2020/04/15	3	17.10	0.2	17.00	16.95	2.8	1,905	0.15%
2020/04/14	1	16.90	18	16.88	16.90	-17	1,892	-0.90%
2020/04/13	1	16.80	2	16.78	16.80	-1	1,883	-0.05%
2020/04/10	2	16.25	2	15.90	16.25	0	1,913	0.00%
2020/04/09	40	15.65	2	15.80	15.75	38	1,903	2.00%
2020/04/08	15	15.27	2	15.00	15.35	13	1,876	0.69%
2020/04/06	15	14.45	0	0.00	14.75	15	1,799	0.83%
2020/04/01	21	14.03	0	0.00	14.10	21	1,750	1.20%
2020/03/31	0	0.00	1	14.10	14.15	-1	1,731	-0.06%
2020/03/30	10	13.80	0	0.00	13.90	10	1,691	0.59%
2020/03/27	2	13.60	7	13.67	13.50	-5	1,652	-0.30%
2020/03/25	0	0.00	2	13.95	14.00	-2	1,546	-0.13%
2020/03/24	0	0.00	6	13.10	13.10	-6	1,497	-0.40%
2020/03/20	3	12.45	9	12.34	12.70	-6	1,474	-0.41%
2020/03/19	8	11.74	0	0.00	11.65	8	1,406	0.57%
2020/03/18	13	13.18	0	0.00	12.90	13	1,338	0.97%
2020/03/17	14	14.10	6.3	14.56	14.10	7.7	1,246	0.62%
2020/03/16	1	16.50	0	0.00	15.50	1	1,173	0.09%
2020/03/13	5	16.21	1	16.15	16.60	4	1,139	0.35%
2020/03/12	1	18.30	10	18.05	17.80	-9	1,091	-0.82%
2020/03/10	1	18.50	0	0.00	18.90	1	1,057	0.09%
2020/03/09	6	18.80	10	18.65	18.80	-4	1,052	-0.38%
2020/03/02	0	0.00	20	19.45	19.45	-20	1,022	-1.96%
2020/02/20	10	19.45	1	19.45	19.65	9	1,054	0.85%
2020/02/19	0	0.00	10	19.25	19.35	-10	1,072	-0.93%
2020/02/14	2	19.05	0	0.00	19.05	2	1,201	0.17%
2020/02/13	10	19.10	2	19.25	19.05	8	1,206	0.66%
2020/02/12	10	19.00	0	0.00	19.10	10	1,250	0.80%
2020/02/11	10	18.95	0	0.00	19.00	10	1,322	0.76%
2020/02/07	1	19.20	10	18.90	19.05	-9	1,414	-0.64%
2020/02/06	1	19.30	0	0.00	19.20	1	1,447	0.07%
2020/02/04	5	18.90	0	0.00	18.90	5	1,492	0.34%
2020/02/03	6	18.49	0	0.00	18.50	6	1,542	0.39%
2020/01/30	11	18.84	10	19.60	19.10	1	1,656	0.06%
2020/01/16	0	0.00	0	21.00	20.80	0	1,827	0.00%
2020/01/10	10	20.95	0	0.00	21.05	10	2,073	0.48%
2020/01/09	10	21.30	0	0.00	21.35	10	2,074	0.48%
2020/01/06	2	22.25	33	22.01	22.00	-31	2,072	-1.50%
2020/01/03	1	21.35	2	21.75	21.80	-1	2,007	-0.05%
2019/12/27	0	0.00	1	21.10	21.10	-1	1,991	-0.05%
2019/12/17	0	0.00	2	21.20	21.30	-2	2,154	-0.09%
2019/12/16	0	0.00	0	21.10	21.10	0	2,155	0.00%
2019/12/11	30	20.82	0	0.00	20.55	30	2,376	1.26%
2019/12/03	2	20.58	0	0.00	20.65	2	2,457	0.08%
2019/11/26	0.7	21.50	0	0.00	21.65	0.7	2,445	0.03%
2019/11/25	1	21.30	0	0.00	21.20	1	2,434	0.04%
2019/11/22	22	21.45	0	0.00	21.40	22	2,441	0.90%
2019/11/19	1	21.55	0	0.00	21.90	1	2,456	0.04%
2019/11/18	0	0.00	1	21.15	21.25	-1	2,448	-0.04%
2019/11/15	1	21.75	0	0.00	21.65	1	2,431	0.04%
2019/11/14	21	21.77	4	21.65	21.50	17	2,437	0.70%
2019/11/08	0	0.00	2	23.43	23.45	-2	2,508	-0.08%
2019/11/07	0	0.00	3	23.18	23.20	-3	2,443	-0.12%
2019/11/06	7	22.99	8	22.96	23.00	-1	2,405	-0.04%
2019/11/05	2	22.70	2	22.90	22.80	0	2,368	0.00%
2019/11/04	4	22.65	4.1	22.80	22.85	-0.1	2,359	-0.01%
2019/10/31	4	22.55	29	22.61	22.50	-25	2,364	-1.06%
2019/10/30	4	22.53	4	22.75	22.60	0	2,316	0.00%
2019/10/29	4	22.65	13.3	22.64	22.75	-9.3	2,279	-0.41%
2019/10/28	2	22.30	10.8	22.36	22.60	-8.8	2,205	-0.40%
2019/10/25	0	0.00	4	21.95	22.00	-4	2,114	-0.19%
2019/10/24	0	0.00	6	21.73	21.95	-6	2,098	-0.29%
2019/10/23	2	21.65	4	21.60	21.75	-2	2,121	-0.09%
2019/10/22	1	21.00	19	21.01	21.20	-18	2,117	-0.85%
2019/10/21	0	0.00	40	20.63	20.70	-40	2,080	-1.92%
2019/10/18	0	0.00	5	20.00	20.15	-5	2,060	-0.24%
2019/10/09	1	19.80	0	0.00	19.35	1	2,070	0.05%
2019/10/03	7	19.87	0.2	20.10	20.00	6.8	2,117	0.32%
2019/10/01	1	19.85	0	0.00	19.80	1	2,151	0.05%
2019/09/25	1	20.25	5	20.27	20.20	-4	2,187	-0.18%
2019/09/24	3	20.55	8	20.60	20.45	-5	2,196	-0.23%
2019/09/23	0	0.00	8	20.38	20.60	-8	2,171	-0.37%
2019/09/20	0	0.00	1	20.10	20.10	-1	2,148	-0.05%
2019/09/19	3	19.90	0	0.00	19.90	3	2,150	0.14%
2019/09/18	11.7	19.92	1	19.85	19.95	10.7	2,154	0.50%
2019/09/17	0	0.00	1	20.20	20.20	-1	2,132	-0.05%
2019/09/16	25	20.42	68	20.62	20.40	-43	2,137	-2.01%
2019/09/10	0	0.00	3	19.30	19.25	-3	2,073	-0.14%
2019/09/09	1	19.10	0	0.00	19.10	1	2,087	0.05%
2019/09/06	3	19.22	0	0.00	19.10	3	2,087	0.14%
2019/09/05	0	0.00	1	19.35	19.55	-1	2,063	-0.05%
2019/09/04	0	0.00	1	19.35	19.30	-1	2,046	-0.05%
2019/09/03	5	19.25	1	19.30	19.25	4	2,066	0.19%
2019/09/02	3	19.17	0	0.00	19.10	3	2,077	0.14%
2019/08/30	1	18.95	0	0.00	18.95	1	2,075	0.05%
2019/08/29	5	18.85	0	0.00	18.85	5	2,074	0.24%
2019/08/28	7	18.95	0	0.00	18.95	7	2,075	0.34%
2019/08/27	3	19.20	0	0.00	18.90	3	2,079	0.14%
2019/08/26	8	19.25	0	0.00	19.20	8	2,105	0.38%
2019/08/23	17	19.42	8	19.49	19.55	9	2,101	0.43%
2019/08/21	0	0.00	10	18.95	18.90	-10	2,143	-0.47%
2019/08/20	2	19.00	0	0.00	19.00	2	2,141	0.09%
2019/08/19	0	0.00	8	18.89	18.80	-8	2,134	-0.37%
2019/08/15	6	18.05	0	0.00	18.05	6	2,118	0.28%
2019/08/14	11	18.64	0	0.00	18.50	11	2,128	0.52%
2019/08/13	45	19.12	0	0.00	18.75	45	2,084	2.16%
2019/08/12	28	20.09	0	0.00	20.05	28	2,056	1.36%
2019/08/08	12	20.21	0	0.00	20.30	12	2,102	0.57%
2019/08/06	70	19.90	0	0.00	20.30	70	2,172	3.22%
2019/08/05	16	20.15	30	20.28	20.20	-14	2,168	-0.65%
2019/08/02	10	20.66	0	0.00	20.60	10	2,156	0.46%
2019/08/01	12	21.24	0	0.00	21.10	12	2,162	0.56%
2019/07/31	49	21.55	10	21.45	21.40	39	2,165	1.80%
2019/07/30	60	21.67	24	21.73	21.70	36	2,166	1.66%
2019/07/29	23	21.76	20	21.90	21.80	3	2,203	0.14%
2019/07/26	14	21.89	1	21.95	21.90	13	2,250	0.58%
2019/07/25	23	21.77	26	21.86	22.15	-3	2,239	-0.13%
2019/07/24	77.4	24.19	5	24.25	24.15	72.4	2,155	3.36%
2019/07/23	20	24.26	23	24.23	24.25	-3	2,081	-0.14%
2019/07/22	3	24.12	4	24.15	24.15	-1	2,039	-0.05%
2019/07/19	1	24.10	0	0.00	24.05	1	2,015	0.05%
2019/07/17	1	24.05	2	24.08	24.10	-1	2,021	-0.05%
2019/07/16	1	24.15	0	0.00	24.15	1	2,019	0.05%
2019/07/15	0	0.00	1	23.95	24.10	-1	2,008	-0.05%
2019/07/12	3	23.90	0	0.00	23.90	3	2,007	0.15%
2019/07/11	0	0.00	3	23.75	23.75	-3	2,014	-0.15%
2019/07/10	25	23.55	35	23.50	23.60	-10	2,020	-0.50%
2019/07/09	22	23.38	0	0.00	23.40	22	2,016	1.09%
2019/07/08	21	23.53	0	0.00	23.50	21	2,021	1.04%
2019/07/05	2	23.55	0	0.00	23.55	2	2,024	0.10%
2019/07/03	1	23.75	0	0.00	23.50	1	2,060	0.05%
2019/06/28	0	0.00	10	23.85	23.90	-10	2,099	-0.48%
2019/06/27	0	0.00	13	23.80	23.85	-13	2,128	-0.61%
2019/06/26	7	23.46	6	23.50	23.45	1	2,097	0.05%
2019/06/25	10	23.60	0	0.00	23.50	10	2,095	0.48%
2019/06/21	26	23.60	30	23.62	23.40	-4	2,098	-0.19%
2019/06/20	10	23.60	6	23.51	23.60	4	2,094	0.19%
2019/06/19	0	0.00	5	23.35	23.30	-5	2,081	-0.24%
2019/06/17	10.2	23.00	0	0.00	23.00	10.2	2,080	0.49%
2019/06/13	0	0.00	20	22.55	22.70	-20	2,124	-0.94%
2019/06/11	0	0.00	31	22.30	22.45	-31	2,349	-1.32%
2019/06/10	35	22.05	15	22.08	22.05	20	2,381	0.84%
2019/06/05	0.5	21.85	20	21.95	21.85	-19.5	2,512	-0.78%
2019/06/04	21	21.71	0.7	21.70	21.70	20.3	2,613	0.78%
2019/05/30	1	21.75	0	0.00	21.70	1	2,653	0.04%
2019/05/28	0	0.00	20	21.48	22.45	-20	2,632	-0.76%
2019/05/27	0	0.00	2	21.30	21.50	-2	2,630	-0.08%
2019/05/23	21	21.15	0	0.00	21.15	21	2,677	0.78%
2019/05/22	1	21.40	0	0.00	21.30	1	2,697	0.04%
2019/05/21	10	21.10	0	0.00	21.55	10	2,709	0.37%
2019/05/20	20	21.05	0	0.00	20.90	20	2,704	0.74%
2019/05/17	20	21.38	0	0.00	21.00	20	2,707	0.74%
2019/05/15	14	22.15	1	22.15	22.15	13	2,671	0.49%
2019/05/10	0	0.00	19	22.80	22.80	-19	2,684	-0.71%
2019/05/09	15	23.12	2	23.00	22.90	13	2,721	0.48%
2019/05/08	0	0.00	10.1	23.05	23.00	-10.1	2,706	-0.37%
2019/05/07	1	23.25	3	23.28	23.20	-2	2,711	-0.07%
2019/05/06	4	23.29	3	23.40	23.20	1	2,712	0.04%
2019/05/03	6	23.17	0	0.00	23.35	6	2,675	0.22%
2019/04/24	1	23.00	1	23.10	23.05	0	2,729	0.00%
2019/04/22	0	0.00	2	23.00	22.90	-2	2,761	-0.07%
2019/04/18	13	22.78	0	0.00	22.65	13	2,855	0.46%
2019/04/17	10	22.80	0	0.00	22.95	10	2,946	0.34%
2019/04/16	20	22.78	0	0.00	22.70	20	2,972	0.67%
2019/04/15	21.4	22.72	0	0.00	22.70	21.4	2,979	0.72%
2019/04/12	2	22.70	0	0.00	22.60	2	3,009	0.07%
2019/04/11	12	22.81	0	0.00	22.75	12	3,000	0.40%
2019/04/10	0	0.00	0.1	23.00	23.00	-0.1	2,975	0.00%
2019/04/08	4	22.85	0	0.00	22.85	4	2,925	0.14%
2019/04/02	6	22.65	0	0.00	22.35	6	2,922	0.21%
2019/03/28	0	0.00	10	22.65	22.60	-10	2,925	-0.34%
2019/03/26	0	0.00	35	22.76	22.75	-35	2,922	-1.20%
2019/03/25	5	22.60	0	0.00	22.65	5	2,926	0.17%
2019/03/21	10	22.80	3	22.90	22.90	7	2,905	0.24%
2019/03/20	0	0.00	5	22.65	22.65	-5	2,901	-0.17%
2019/03/18	2	22.70	0	0.00	22.75	2	2,933	0.07%
2019/03/15	10	22.14	15	22.75	22.50	-5	2,910	-0.17%
2019/03/14	5	22.71	5	22.85	22.80	0	2,786	0.00%
2019/03/13	25	22.94	0	0.00	22.95	25	2,807	0.89%
2019/03/12	10	23.35	1	23.35	23.35	9	2,821	0.32%
2019/03/11	4	23.48	2	23.30	23.30	2	2,831	0.07%
2019/03/08	8	23.59	0	0.00	23.75	8	2,846	0.28%
2019/03/07	10	24.05	0	0.00	23.95	10	2,800	0.36%
2019/03/06	1	23.85	0	0.00	23.90	1	2,755	0.04%
2019/03/05	0	0.00	5	23.90	23.85	-5	2,759	-0.18%
2019/02/22	5	23.60	0	0.00	23.60	5	2,735	0.18%
2019/02/20	0	0.00	5	24.00	23.95	-5	2,713	-0.18%
2019/02/19	0	0.00	2	23.80	23.90	-2	2,691	-0.07%
2019/02/18	2	23.53	0	0.00	23.65	2	2,675	0.07%
2019/02/12	0	0.00	5.2	24.15	24.05	-5.2	2,639	-0.20%
2019/02/11	0	0.00	11	23.85	23.80	-11	2,677	-0.41%
2019/01/30	1	23.50	0	0.00	23.50	1	2,668	0.04%
2019/01/17	0	0.00	5	23.20	22.90	-5	2,799	-0.18%
2019/01/16	0	0.00	1	22.80	23.05	-1	2,797	-0.04%
2019/01/15	1	22.95	1	22.90	22.90	0	2,831	0.00%
2019/01/09	22	22.07	26	22.33	22.90	-4	3,218	-0.12%
2019/01/08	0	0.00	2	21.58	22.10	-2	3,152	-0.06%
2019/01/07	1	21.40	0	0.00	21.40	1	3,122	0.03%
2019/01/04	26	20.65	20	20.90	21.00	6	3,128	0.19%
2019/01/02	0	0.00	5	22.20	21.85	-5	3,156	-0.16%
2018/12/26	4	22.61	3	22.48	22.00	1	3,249	0.03%
2018/12/25	0	0.00	6	22.67	22.75	-6	3,278	-0.18%
2018/12/24	10	22.75	39	22.64	22.70	-29	3,336	-0.87%
2018/12/22	0	0.00	20	21.75	21.85	-20	3,318	-0.60%
2018/12/21	20	21.60	0	0.00	21.60	20	3,364	0.59%
2018/12/20	0	0.00	0.1	21.70	21.70	-0.1	3,373	0.00%
2018/12/19	20	22.05	0	0.00	22.10	20	3,418	0.59%
2018/12/11	5	22.80	0	0.00	22.75	5	3,687	0.14%
2018/12/04	5	23.20	1.2	23.43	23.10	3.8	3,865	0.10%
2018/12/03	5	22.60	5	22.65	23.10	0	3,829	0.00%
2018/11/29	0	0.00	26	20.84	20.85	-26	3,739	-0.70%
2018/11/26	20	20.25	20	20.40	20.40	0	3,730	0.00%
2018/11/22	0	0.00	0.2	20.45	20.45	-0.2	3,770	0.00%
2018/11/21	5	20.00	20	19.96	20.25	-15	3,806	-0.39%
2018/11/20	20	20.15	0	0.00	20.10	20	3,818	0.52%
2018/11/16	20	20.57	1	20.65	20.55	19	3,924	0.48%
2018/11/15	0	0.00	20	20.85	20.85	-20	4,041	-0.49%
2018/11/14	21	20.75	0	0.00	20.60	21	4,062	0.52%
2018/11/12	0	0.00	2	20.05	20.50	-2	4,115	-0.05%
2018/11/09	0	0.00	5	20.10	20.20	-5	4,142	-0.12%
2018/11/08	4	20.63	12	20.35	20.35	-8	4,356	-0.18%
2018/11/07	0	0.00	2	19.45	19.45	-2	4,453	-0.04%
2018/11/05	1	18.55	0	0.00	18.70	1	4,414	0.02%
2018/10/31	0	0.00	24	18.25	18.30	-24	4,317	-0.56%
2018/10/30	3	17.65	0	0.00	17.85	3	4,298	0.07%
2018/10/29	20	18.00	0	0.00	17.60	20	4,302	0.46%
2018/10/25	5	17.70	0	0.00	17.60	5	4,287	0.12%
2018/10/24	5	18.45	0	0.00	18.45	5	4,259	0.12%
2018/10/22	13	18.39	10	18.55	18.90	3	4,191	0.07%
2018/10/19	46	18.87	22	18.35	18.15	24	4,177	0.57%
2018/10/18	56	19.67	66	19.72	19.50	-10	4,094	-0.24%
2018/10/17	6	21.63	0	0.00	21.25	6	3,885	0.15%
2018/10/12	2	22.30	16	22.68	22.80	-14	3,786	-0.37%
2018/10/11	2	23.13	6	22.75	22.65	-4	3,769	-0.11%
2018/10/09	0	0.00	5	25.00	25.15	-5	3,719	-0.13%
2018/10/03	5	25.00	0	0.00	25.00	5	3,616	0.14%
2018/10/02	30	25.68	0	0.00	25.50	30	3,560	0.84%
2018/09/28	0.1	25.60	0	0.00	25.50	0.1	3,500	0.00%
2018/09/26	0	0.00	3	25.57	25.65	-3	3,468	-0.09%
2018/09/25	2	25.35	1	25.45	25.35	1	3,474	0.03%
2018/09/21	7	24.91	2	25.40	25.40	5	3,475	0.14%
2018/09/20	7	24.48	3	25.15	24.35	4	3,449	0.12%
2018/09/19	5	24.85	0	0.00	24.85	5	3,434	0.15%
2018/09/18	2.3	24.93	0	0.00	24.85	2.3	3,456	0.07%
2018/09/14	6	25.27	0	0.00	25.50	6	3,469	0.17%
2018/09/13	5	25.20	0	0.00	25.35	5	3,429	0.15%
2018/09/12	2	24.95	0	0.00	25.00	2	3,399	0.06%
2018/09/11	1	25.15	0	0.00	25.25	1	3,361	0.03%
2018/09/10	18	25.80	0	0.00	25.95	18	3,259	0.55%
2018/09/07	8	28.49	1	28.65	28.45	7	3,165	0.22%
2018/09/06	6	28.96	0	0.00	28.60	6	3,145	0.19%
2018/09/05	6	29.31	0	0.00	29.30	6	3,113	0.19%
2018/09/04	0	0.00	1	29.70	29.70	-1	3,096	-0.03%
2018/08/31	0	0.00	5	29.95	30.05	-5	3,179	-0.16%
2018/08/30	3	29.90	3	29.85	29.80	0	3,206	0.00%
2018/08/29	10	30.00	0	0.00	29.95	10	3,214	0.31%
2018/08/28	10	30.00	0	0.00	30.05	10	3,238	0.31%
2018/08/27	11	30.20	10	30.45	30.15	1	3,258	0.03%
2018/08/24	0	0.00	20	30.30	30.30	-20	3,252	-0.61%
2018/08/23	70	30.18	11	30.12	30.15	59	3,265	1.81%
2018/08/22	1	31.15	40	31.00	31.00	-39	3,181	-1.23%
2018/08/21	25	30.36	0	0.00	30.40	25	3,095	0.81%
2018/08/20	1	30.70	28	30.88	30.40	-27	3,098	-0.87%
2018/08/17	10	30.30	5	30.15	30.15	5	3,059	0.16%
2018/08/16	5	30.10	1	30.15	30.35	4	3,104	0.13%
2018/08/15	7.2	30.60	13	30.81	30.75	-5.8	3,149	-0.18%
2018/08/14	1	29.65	104	29.18	30.00	-103	2,956	-3.48%	大賣/鉅額交易
2018/08/13	60	28.22	0	0.00	28.20	60	2,872	2.09%
2018/08/10	30	28.68	0	0.00	28.75	30	3,002	1.00%
2018/08/08	10	28.95	20	29.10	29.05	-10	3,176	-0.31%
2018/08/07	20	28.73	0	0.00	28.90	20	3,291	0.61%
2018/08/03	0.4	28.95	0	0.00	28.90	0.4	3,377	0.01%
2018/08/02	2	28.80	5	28.85	28.65	-3	3,423	-0.09%
2018/08/01	3	29.25	0	0.00	29.25	3	3,555	0.08%
2018/07/31	0	0.00	1	29.00	29.00	-1	3,558	-0.03%
2018/07/30	2	28.60	66	28.57	28.45	-64	3,534	-1.81%
2018/07/27	30	28.30	52	28.55	28.35	-22	3,525	-0.62%
2018/07/26	71	28.25	0	0.00	28.35	71	3,529	2.01%
2018/07/25	3	30.35	0	0.00	30.40	3	3,494	0.09%
2018/07/19	0	0.00	30	29.40	29.30	-30	3,528	-0.85%
2018/07/18	30	29.20	30	29.40	29.20	0	3,575	0.00%
2018/07/17	40	29.19	1	29.25	29.25	39	3,613	1.08%
2018/07/13	2	29.73	0	0.00	29.85	2	3,785	0.05%
2018/07/12	1	29.70	1	29.80	29.80	0	3,881	0.00%
2018/07/10	0	0.00	5	29.30	29.60	-5	4,072	-0.12%
2018/07/09	9	28.98	0	0.00	29.00	9	4,146	0.22%
2018/07/06	10	28.95	10	28.85	28.90	0	4,183	0.00%
2018/07/04	0	0.00	4	29.70	29.80	-4	4,309	-0.09%
2018/07/03	10	29.80	9	30.60	29.85	1	4,406	0.02%
2018/07/02	4	30.50	32	30.62	30.80	-28	4,364	-0.64%
2018/06/29	0	0.00	104	30.21	30.30	-104	4,270	-2.44%	大賣/鉅額交易
2018/06/28	13	29.66	0	0.00	29.60	13	4,308	0.30%
2018/06/27	11	29.00	6	29.33	29.60	5	4,291	0.12%
2018/06/26	8	28.29	0	0.00	28.40	8	4,318	0.19%
2018/06/25	50	28.97	50	28.80	28.80	0	4,390	0.00%
2018/06/22	3	29.15	17	29.12	29.10	-14	4,404	-0.32%
2018/06/21	20	29.43	4	29.44	29.25	16	4,479	0.36%
2018/06/20	5	29.37	0	0.00	29.35	5	4,515	0.11%
2018/06/19	1	29.60	10	30.00	29.60	-9	4,576	-0.20%
2018/06/15	32	29.40	12	29.96	30.00	20	4,706	0.42%
2018/06/14	8	29.82	20	30.00	29.80	-12	4,730	-0.25%
2018/06/13	0	0.00	2	30.05	29.95	-2	4,872	-0.04%
2018/06/12	22	29.95	0	0.00	30.00	22	5,081	0.43%
2018/06/11	30	30.03	0	0.00	30.00	30	5,111	0.59%
2018/06/08	31	30.31	40	30.48	30.20	-9	5,137	-0.18%
2018/06/07	2	30.20	44	30.34	30.15	-42	5,118	-0.82%
2018/06/06	4	29.95	0	0.00	29.95	4	5,174	0.08%
2018/06/05	24	29.96	1	30.10	29.90	23	5,233	0.44%
2018/06/04	40	30.03	1	30.00	30.00	39	5,229	0.75%
2018/06/01	0	0.00	10	30.25	30.25	-10	5,208	-0.19%
2018/05/31	6	30.05	1	30.05	29.85	5	5,260	0.10%
2018/05/30	2	30.05	1	30.00	30.15	1	5,268	0.02%
2018/05/29	19	30.13	3	30.27	30.20	16	5,338	0.30%
2018/05/28	24	30.16	2	30.28	30.20	22	5,369	0.41%
2018/05/25	37	30.41	6	30.48	30.50	31	5,387	0.58%
2018/05/24	24	30.90	2	30.80	30.80	22	5,368	0.41%
2018/05/23	6	31.59	0	0.00	31.40	6	5,350	0.11%
2018/05/22	10	31.85	2	31.85	31.85	8	5,329	0.15%
2018/05/21	4	32.45	8	32.43	32.10	-4	5,368	-0.07%
2018/05/18	0	0.00	16	31.89	32.20	-16	5,286	-0.30%
2018/05/17	1	31.30	0	0.00	31.40	1	5,210	0.02%
2018/05/16	1	31.40	57	31.40	31.60	-56	5,245	-1.07%
2018/05/15	21	30.10	0	0.00	30.15	21	5,151	0.41%
2018/05/14	21	30.40	1	30.65	30.65	20	5,121	0.39%
2018/05/10	0	0.00	6	30.54	30.50	-6	5,108	-0.12%
2018/05/09	49	30.93	0	0.00	30.30	49	5,070	0.97%
2018/05/07	0	0.00	13	32.03	32.05	-13	5,050	-0.26%
2018/05/04	20	31.60	0	0.00	31.60	20	5,285	0.38%
2018/05/03	2	31.35	0	0.00	31.45	2	5,370	0.04%
2018/05/02	12	31.56	6	31.60	31.70	6	5,422	0.11%
2018/04/30	30	31.87	0	0.00	31.95	30	5,423	0.55%
2018/04/27	5	32.05	0	0.00	32.20	5	5,429	0.09%
2018/04/24	4	32.16	0	0.00	32.15	4	5,465	0.07%
2018/04/23	14	33.19	0	0.00	32.70	14	5,464	0.26%
2018/04/20	0	0.00	2	34.03	33.80	-2	5,511	-0.04%
2018/04/19	0	0.00	5	34.90	33.90	-5	5,523	-0.09%
2018/04/18	2	34.20	1	33.90	34.20	1	5,693	0.02%
2018/04/16	5	33.95	40	34.02	33.95	-35	5,726	-0.61%
2018/04/13	3	32.95	2	33.10	33.20	1	5,722	0.02%
2018/04/12	3	32.98	4	32.93	33.15	-1	5,683	-0.02%
2018/04/11	0	0.00	2	33.05	32.40	-2	5,689	-0.04%
2018/04/10	0	0.00	15	33.05	33.10	-15	5,668	-0.26%
2018/04/02	8	32.43	8	32.63	32.40	0	5,906	0.00%
2018/03/29	20	31.09	1	31.05	31.10	19	6,503	0.29%
2018/03/28	0	0.00	10	32.00	32.00	-10	6,607	-0.15%
2018/03/26	7	31.38	1	31.60	31.20	6	7,123	0.08%
2018/03/23	22	31.65	3	31.75	31.65	19	7,068	0.27%
2018/03/22	2	32.28	0	0.00	32.20	2	7,058	0.03%
2018/03/21	6	32.87	0	0.00	32.75	6	7,017	0.09%
2018/03/20	0	0.00	1	33.00	33.50	-1	6,894	-0.01%
2018/03/19	3	33.37	0	0.00	32.70	3	6,828	0.04%
2018/03/16	1	31.90	65	32.41	33.70	-64	6,707	-0.95%
2018/03/15	47	31.63	3	31.67	31.60	44	6,527	0.67%
2018/03/14	26	31.83	0	0.00	31.85	26	6,512	0.40%
2018/03/09	5	32.60	30	32.45	32.40	-25	6,496	-0.38%
2018/03/08	20	31.58	0	0.00	31.60	20	6,563	0.30%
2018/03/06	12	31.57	0	0.00	31.70	12	6,584	0.18%
2018/03/02	7	33.05	0	0.00	32.70	7	6,559	0.11%
2018/03/01	21	33.44	5	33.80	34.00	16	6,529	0.25%
2018/02/27	8	33.67	2	33.80	33.40	6	6,471	0.09%
2018/02/26	0	0.00	28	33.36	33.20	-28	6,443	-0.43%
2018/02/23	20	32.88	1	32.75	32.90	19	6,472	0.29%
2018/02/22	12	32.90	0	0.00	32.75	12	6,489	0.18%
2018/02/21	5	33.31	16	33.61	34.00	-11	6,570	-0.17%
2018/02/12	0	0.00	20	31.45	31.60	-20	6,738	-0.30%
2018/02/09	11	30.87	0	0.00	30.85	11	6,932	0.16%
2018/02/08	1	31.30	16	31.93	32.05	-15	6,939	-0.22%
2018/02/07	10	31.05	0	0.00	31.05	10	6,913	0.14%
2018/02/05	12	31.96	0	0.00	31.95	12	7,244	0.17%
2018/02/02	13	33.21	0	0.00	33.20	13	7,238	0.18%
2018/02/01	0	0.00	1	33.70	33.95	-1	7,259	-0.01%
2018/01/31	0	0.00	1	34.15	33.65	-1	7,278	-0.01%
2018/01/30	1	34.50	0	0.00	33.65	1	7,274	0.01%
2018/01/29	21	35.12	27	34.88	35.55	-6	7,250	-0.08%
2018/01/26	4	33.18	16.2	33.32	33.85	-12.2	7,042	-0.17%
2018/01/22	0	0.00	0.3	32.55	32.70	-0.3	7,014	0.00%
2018/01/18	0	0.00	1	32.25	32.40	-1	7,059	-0.01%
2018/01/17	10	32.50	0	0.00	32.65	10	7,034	0.14%
2018/01/16	0	0.00	1	34.00	33.10	-1	7,009	-0.01%
2018/01/15	1	34.15	5	33.70	33.60	-4	6,962	-0.06%
2018/01/12	8	34.04	15	33.97	33.80	-7	6,929	-0.10%
2018/01/11	0	0.00	45	32.97	32.70	-45	6,666	-0.68%
2018/01/09	11	32.23	10	32.85	32.20	1	6,553	0.02%
2018/01/08	0	0.00	1	31.80	31.95	-1	6,467	-0.02%
2018/01/05	20	32.04	4	32.15	32.05	16	6,482	0.25%
2018/01/04	7	32.29	0.2	32.05	32.05	6.8	6,452	0.10%
2018/01/03	10	32.60	0	0.00	32.75	10	6,421	0.16%
2018/01/02	0	0.00	10	33.15	32.95	-10	6,383	-0.16%