華夏 (1305)-凱基-板橋券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.40
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－凱基-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	17.80	0	0.00	17.90	2	1,368	0.15%
2024/05/06	2	18.10	20	18.20	18.10	-18	1,330	-1.35%
2024/05/03	0	0.00	2	18.40	18.15	-2	1,326	-0.15%
2024/05/02	2	18.15	0	0.00	18.25	2	1,313	0.15%
2024/04/30	1	18.35	2	18.40	18.30	-1	1,302	-0.08%
2024/04/25	2	18.00	0	0.00	17.90	2	1,261	0.16%
2024/04/22	0	0.00	0.1	18.20	18.20	-0.1	1,288	-0.01%
2024/04/15	20	18.90	0	0.00	18.75	20	1,211	1.65%
2024/04/11	2	18.80	2	18.85	18.80	0	1,182	0.00%
2024/04/10	2	19.10	0	0.00	19.10	2	1,176	0.17%
2024/04/02	0	0.00	0.1	18.85	18.85	-0.1	1,115	-0.01%
2024/04/01	5	18.70	0	0.00	18.75	5	1,080	0.46%
2024/03/29	0	0.00	1	18.30	18.20	-1	1,054	-0.10%
2024/03/28	0	0.00	0.2	18.25	18.10	-0.2	1,057	-0.02%
2024/03/25	1	18.10	1	18.15	18.20	0	1,072	0.00%
2024/03/18	2	18.35	0	0.00	18.35	2	1,098	0.18%
2024/03/15	1	18.60	0.3	18.65	18.70	0.7	1,080	0.07%
2024/03/13	2	19.10	0	0.00	19.05	2	1,056	0.19%
2024/03/11	2	19.25	0.1	19.35	19.20	2	1,066	0.18%
2024/03/01	2	20.18	0	0.00	20.10	2	1,021	0.20%
2024/02/22	0	0.00	1	20.85	20.80	-1	1,015	-0.10%
2024/01/17	0	0.00	10	20.25	20.25	-10	1,247	-0.80%
2024/01/16	1	20.85	0	0.00	20.85	1	1,241	0.08%
2024/01/12	2	21.70	0	0.00	21.65	2	1,274	0.16%
2024/01/09	0	0.00	1	22.10	21.90	-1	1,501	-0.07%
2024/01/02	4.1	22.35	0	0.00	22.45	4.1	1,603	0.26%
2023/12/25	0	0.00	20	22.25	22.25	-20	1,661	-1.20%
2023/12/22	5	22.65	0	0.00	22.60	5	1,677	0.30%
2023/12/21	10	23.21	0	0.00	23.20	10	1,681	0.59%
2023/12/20	0	0.00	2	23.25	23.35	-2	1,686	-0.12%
2023/12/19	2	23.25	0	0.00	23.00	2	1,681	0.12%
2023/12/13	1.3	22.63	0	0.00	22.50	1.3	1,703	0.08%
2023/12/11	3	22.70	0	0.00	22.70	3	1,792	0.17%
2023/12/06	2	23.00	0	0.00	23.00	2	2,049	0.10%
2023/11/30	1	23.35	0	0.00	23.35	1	2,180	0.05%
2023/11/29	6	23.35	2	23.50	23.40	4	2,246	0.18%
2023/11/27	0	0.00	10	23.20	23.25	-10	2,268	-0.44%
2023/11/22	12	23.35	0	0.00	23.25	12	2,283	0.53%
2023/11/21	1	23.40	0	0.00	23.40	1	2,282	0.04%
2023/11/15	0	0.00	10	22.85	22.90	-10	2,262	-0.44%
2023/11/14	10	22.00	1	22.00	22.10	9	2,257	0.40%
2023/11/13	0	0.00	2	22.30	22.00	-2	2,287	-0.09%
2023/11/09	1	22.45	0	0.00	22.75	1	2,368	0.04%
2023/11/08	1	22.45	0	0.00	22.65	1	2,406	0.04%
2023/11/06	0	0.00	1	22.50	22.70	-1	2,453	-0.04%
2023/11/03	1	22.30	0	0.00	22.25	1	2,481	0.04%
2023/10/24	1	21.65	1	21.80	21.75	0	3,357	0.00%
2023/10/19	4	22.34	0	0.00	22.10	4	3,411	0.12%
2023/10/17	3	23.10	0	0.00	23.05	3	3,277	0.09%
2023/10/16	2	23.40	0	0.00	23.50	2	3,300	0.06%
2023/10/11	3	22.98	0	0.00	22.80	3	3,340	0.09%
2023/10/04	3	23.47	2	23.45	23.40	1	3,293	0.03%
2023/10/03	0	0.00	1	24.10	23.95	-1	3,283	-0.03%
2023/10/02	1	24.45	2	24.45	24.45	-1	3,272	-0.03%
2023/09/25	0.1	25.05	0	0.00	25.15	0.1	3,182	0.00%
2023/09/21	4.5	25.60	0	0.00	25.40	4.5	3,163	0.14%
2023/09/20	1	26.05	0	0.00	26.10	1	3,145	0.03%
2023/09/19	0	0.00	10.6	26.40	26.35	-10.6	3,136	-0.34%
2023/09/18	11	26.02	2	26.05	26.15	9	3,080	0.29%
2023/09/15	1	26.25	0	0.00	26.00	1	3,057	0.03%
2023/09/14	0	0.00	39	26.46	26.50	-39	3,019	-1.29%
2023/09/13	0	0.00	5	26.10	26.45	-5	2,970	-0.17%
2023/09/12	3	25.17	0	0.00	25.60	3	2,858	0.10%
2023/09/11	5	25.85	6	25.77	25.70	-1	2,803	-0.04%
2023/09/08	0	0.00	7	26.01	26.25	-7	2,718	-0.26%
2023/09/04	0	0.00	3	25.47	25.45	-3	2,531	-0.12%
2023/08/29	0	0.00	2	23.05	23.30	-2	2,463	-0.08%
2023/08/28	3	22.90	1	22.75	22.75	2	2,467	0.08%
2023/08/24	0	0.00	1	23.10	23.05	-1	2,464	-0.04%
2023/08/23	0	0.00	1	22.85	23.05	-1	2,480	-0.04%
2023/08/22	0.8	23.10	0	0.00	23.00	0.8	2,469	0.03%
2023/08/21	1	23.35	0	0.00	23.50	1	2,467	0.04%
2023/08/18	0	0.00	2	23.60	23.80	-2	2,462	-0.08%
2023/08/17	1	23.35	0	0.00	23.35	1	2,440	0.04%
2023/08/16	4	23.65	2	23.83	23.50	2	2,406	0.08%
2023/08/15	1	24.60	0	0.00	24.75	1	2,367	0.04%
2023/08/14	1.2	24.33	0	0.00	24.30	1.2	2,330	0.05%
2023/08/11	0	0.00	3	25.40	25.50	-3	2,293	-0.13%
2023/08/10	0	0.00	3	25.60	25.65	-3	2,277	-0.13%
2023/08/08	1	25.95	0	0.00	25.65	1	2,190	0.05%
2023/08/07	6.3	25.58	3	25.72	25.80	3.3	2,127	0.16%
2023/08/04	6	25.09	2	25.33	25.40	4	2,050	0.20%
2023/08/02	37	26.56	41	25.89	25.55	-4	1,954	-0.20%
2023/08/01	3	24.58	3	24.43	24.60	0	1,685	0.00%
2023/07/31	25	24.17	5	24.37	24.30	20	1,636	1.22%
2023/07/28	6	23.53	0	0.00	23.25	6	1,510	0.40%
2023/07/25	1	21.85	0	0.00	22.10	1	1,344	0.07%
2023/07/18	1	22.85	0	0.00	22.95	1	1,173	0.09%
2023/07/17	0	0.00	0.1	22.60	22.55	-0.1	1,139	-0.01%
2023/07/13	1	22.50	0	0.00	22.45	1	1,133	0.09%
2023/07/12	9	22.40	9	22.60	22.40	0	1,136	0.00%
2023/07/07	3.4	22.79	0	0.00	22.85	3.4	1,147	0.30%
2023/07/06	0	0.00	22	23.16	23.00	-22	1,151	-1.91%
2023/07/05	0.4	23.60	0	0.00	23.55	0.4	1,142	0.04%
2023/07/03	1	23.70	95	23.65	23.65	-94	1,194	-7.87%
2023/06/20	0	0.00	1	24.10	24.00	-1	1,242	-0.08%
2023/06/19	1	24.25	10	24.40	24.20	-9	1,273	-0.71%
2023/06/15	1	23.95	0	0.00	23.95	1	1,324	0.08%
2023/06/13	0	0.00	1	24.00	24.00	-1	1,452	-0.07%
2023/06/09	1	24.10	0	0.00	24.20	1	1,585	0.06%
2023/06/02	0	0.00	3	23.70	23.75	-3	1,752	-0.17%
2023/05/12	3	23.33	0.1	23.40	23.50	2.9	2,076	0.14%
2023/05/11	3	23.33	0.1	23.40	23.30	2.9	2,091	0.14%
2023/05/10	0	0.00	0.1	23.90	23.80	-0.1	2,083	0.00%
2023/05/04	0	0.00	5	24.40	24.60	-5	2,351	-0.21%
2023/05/03	5	24.05	0	0.00	24.05	5	2,434	0.21%
2023/04/28	0	0.00	10	25.10	25.05	-10	2,520	-0.40%
2023/04/26	12	24.75	0	0.00	25.00	12	2,633	0.46%
2023/04/18	1	26.70	0	0.00	26.75	1	3,150	0.03%
2023/04/17	1	27.05	0	0.00	27.05	1	3,202	0.03%
2023/04/14	2	27.10	20	27.00	27.00	-18	3,221	-0.56%
2023/04/07	21	27.05	1	27.10	27.05	20	3,535	0.57%
2023/03/31	0	0.00	2	26.20	26.30	-2	3,870	-0.05%
2023/03/30	2	26.00	0	0.00	26.05	2	4,059	0.05%
2023/03/21	1	26.50	0	0.00	26.30	1	4,736	0.02%
2023/03/16	5	25.41	0	0.00	25.60	5	5,254	0.10%
2023/03/15	1	25.75	2	26.30	25.75	-1	5,224	-0.02%
2023/03/09	3	27.70	1	27.55	27.55	2	5,047	0.04%
2023/03/08	2	27.90	1	27.85	28.05	1	5,104	0.02%
2023/03/06	1	28.40	0	0.00	28.20	1	5,067	0.02%
2023/03/03	0	0.00	2	27.70	27.55	-2	4,959	-0.04%
2023/03/01	1	27.85	1	28.10	27.70	0	4,870	0.00%
2023/02/23	0	28.30	1	28.50	28.25	-1	4,801	-0.02%
2023/02/17	0	0.00	0.1	27.70	27.70	-0.1	4,799	0.00%
2023/02/10	0	0.00	109	26.70	26.70	-109	4,791	-2.28%	大賣/鉅額交易
2023/02/09	1	27.40	0	0.00	27.20	1	4,769	0.02%
2023/02/03	21	27.79	25	27.30	27.20	-4	4,696	-0.09%
2023/02/02	63	28.45	0	0.00	28.35	63	4,543	1.39%
2023/02/01	0	0.00	10	28.99	29.20	-10	4,474	-0.22%
2023/01/31	1	28.55	0	0.00	28.15	1	4,374	0.02%
2023/01/30	40	29.03	0	0.00	28.70	40	4,323	0.93%
2023/01/17	2	29.10	2	28.45	29.10	0	4,240	0.00%
2023/01/16	1	27.95	1	27.85	27.90	0	4,160	0.00%
2023/01/12	2	28.10	1	28.40	28.40	1	4,116	0.02%
2023/01/11	2	28.15	6	28.23	28.30	-4	4,036	-0.10%
2023/01/10	24	27.63	29	27.64	28.00	-5	3,929	-0.13%
2023/01/05	0	0.00	1	25.85	25.80	-1	3,595	-0.03%
2023/01/04	0	0.00	25	26.82	26.75	-25	3,532	-0.71%
2023/01/03	20	26.55	0	0.00	26.70	20	3,506	0.57%
2022/12/30	5	26.40	2	26.55	26.40	3	3,446	0.09%
2022/12/29	1	26.60	0	0.00	26.80	1	3,383	0.03%
2022/12/27	0	0.00	6	26.64	26.55	-6	3,238	-0.19%
2022/12/26	2	26.90	0	0.00	26.90	2	3,138	0.06%
2022/12/23	4	26.00	5	26.44	26.50	-1	3,055	-0.03%
2022/12/22	1	25.95	26	25.52	26.20	-25	2,820	-0.89%
2022/12/21	10	23.90	2	24.05	24.05	8	2,646	0.30%
2022/12/20	4	23.68	29	24.38	23.45	-25	2,635	-0.95%
2022/12/19	9	24.96	2	24.70	24.40	7	2,562	0.27%
2022/12/16	9	25.77	0	0.00	25.25	9	2,508	0.36%
2022/12/15	39	25.90	22	26.03	25.80	17	2,413	0.70%
2022/12/14	1	25.00	1	25.40	25.35	0	2,253	0.00%
2022/12/13	23	25.67	35	25.63	25.90	-12	2,115	-0.57%
2022/12/12	37	24.96	18	24.65	25.60	19	1,944	0.98%
2022/12/09	8	24.04	13.3	24.22	24.35	-5.3	1,596	-0.33%
2022/12/02	0	0.00	2	22.43	22.30	-2	1,245	-0.16%
2022/12/01	0	0.00	30	22.25	22.10	-30	1,228	-2.44%
2022/11/30	0	0.00	6	22.53	22.35	-6	1,197	-0.50%
2022/11/29	30	21.40	0	0.00	21.55	30	1,118	2.68%
2022/11/28	0	0.00	1	20.75	21.60	-1	1,131	-0.09%
2022/11/25	1	21.25	0	0.00	21.05	1	1,117	0.09%
2022/11/22	2	20.55	10	20.55	20.60	-8	1,122	-0.71%
2022/11/18	2	20.83	0	0.00	20.70	2	1,133	0.18%
2022/11/17	0	0.00	5	21.05	21.15	-5	1,134	-0.44%
2022/11/16	0	0.00	1	20.50	20.30	-1	1,118	-0.09%
2022/11/15	0	0.00	0	21.05	21.05	0	1,105	0.00%
2022/11/14	0	0.00	10	20.60	20.85	-10	1,094	-0.91%
2022/11/03	1	19.40	0	0.00	19.40	1	1,089	0.09%
2022/11/02	0	0.00	1	19.60	19.75	-1	1,092	-0.09%
2022/10/12	10	19.80	0	0.00	20.20	10	1,371	0.73%
2022/10/03	1	20.15	0	0.00	20.40	1	1,482	0.07%
2022/09/28	1	19.65	0	0.00	19.50	1	1,517	0.07%
2022/09/27	1	20.40	0	0.00	20.35	1	1,493	0.07%
2022/09/26	6	20.91	0	0.00	20.65	6	1,471	0.41%
2022/09/22	1	21.80	0	0.00	21.80	1	1,466	0.07%
2022/09/07	1	22.65	0	0.00	22.60	1	1,456	0.07%
2022/09/02	1	22.85	0	0.00	22.85	1	1,457	0.07%
2022/09/01	1	23.30	0	0.00	23.35	1	1,440	0.07%
2022/08/30	2	23.45	2	23.50	23.45	0	1,454	0.00%
2022/08/29	2	23.55	1	23.50	23.55	1	1,454	0.07%
2022/08/26	0	0.00	0	24.35	24.20	0	1,442	0.00%
2022/08/23	0.3	23.90	0	0.00	23.80	0.3	1,427	0.02%
2022/08/17	0	0.00	3	24.30	24.10	-3	1,427	-0.21%
2022/08/10	1	23.20	0	0.00	23.15	1	1,414	0.07%
2022/08/04	3	22.83	0	0.00	22.75	3	1,417	0.21%
2022/08/02	5	25.12	0	0.00	25.10	5	1,370	0.36%
2022/07/29	3	25.10	0	0.00	25.15	3	1,416	0.21%
2022/07/28	17	25.11	0	0.00	25.05	17	1,412	1.20%
2022/07/27	3	27.63	33	27.78	27.85	-30	1,352	-2.22%
2022/07/26	0	0.00	0.1	28.40	28.40	-0.1	1,290	0.00%
2022/07/12	3.3	26.40	0	0.00	25.85	3.3	1,265	0.26%
2022/07/11	10	27.30	0	0.00	27.25	10	1,245	0.80%
2022/07/07	1	27.60	0	0.00	28.30	1	1,222	0.08%
2022/07/06	1	28.60	0	0.00	28.50	1	1,206	0.08%
2022/07/05	0	0.00	0.4	30.05	30.05	-0.4	1,244	-0.03%
2022/07/01	1	30.00	0	0.00	29.50	1	1,296	0.08%
2022/06/23	0	0.00	1	30.60	30.60	-1	1,410	-0.07%
2022/06/16	0	0.00	5	31.60	31.60	-5	1,702	-0.29%
2022/06/08	0	0.00	2	32.78	32.85	-2	1,848	-0.11%
2022/06/07	0	0.00	1	32.30	32.30	-1	1,868	-0.05%
2022/05/25	0	0.00	1	30.85	30.90	-1	2,566	-0.04%
2022/05/20	0	0.00	4.8	31.02	31.10	-4.8	2,740	-0.17%
2022/05/19	20	30.50	0	0.00	30.75	20	2,790	0.72%
2022/05/18	0	0.00	2	30.63	31.10	-2	2,821	-0.07%
2022/05/16	2	29.90	1	30.00	29.65	1	2,916	0.03%
2022/05/13	2	29.40	2	29.15	29.60	0	2,969	0.00%
2022/05/12	3	29.18	32	29.17	28.85	-29	3,237	-0.90%
2022/05/11	1	30.20	0	0.00	30.05	1	3,340	0.03%
2022/05/10	3	30.48	5	30.55	30.70	-2	3,403	-0.06%
2022/05/09	2	31.70	0	0.00	31.60	2	3,378	0.06%
2022/05/06	2	33.03	0	0.00	33.05	2	3,367	0.06%
2022/04/27	2	32.78	0	0.00	32.55	2	3,479	0.06%
2022/04/25	3	33.18	0	0.00	33.10	3	3,560	0.08%
2022/04/19	0	0.00	1	33.30	33.45	-1	3,615	-0.03%
2022/04/15	2	33.45	0	0.00	33.50	2	3,724	0.05%
2022/04/11	9	33.69	0	0.00	33.60	9	4,014	0.22%
2022/04/08	1	34.30	0	0.00	34.40	1	4,003	0.02%
2022/04/06	0	0.00	40	34.90	34.95	-40	3,999	-1.00%
2022/03/29	1	35.30	0	0.00	35.30	1	4,053	0.02%
2022/03/25	4	35.95	2	36.10	35.95	2	4,160	0.05%
2022/03/23	2	35.50	0	0.00	35.55	2	4,031	0.05%
2022/03/22	0	0.00	1	34.90	34.95	-1	3,982	-0.03%
2022/03/21	0	35.10	0	0.00	35.15	0	4,003	0.00%
2022/03/16	1	33.75	0	0.00	33.70	1	4,092	0.02%
2022/03/15	1	33.90	0	0.00	33.80	1	4,108	0.02%
2022/03/11	1.2	34.25	0	0.00	34.20	1.2	4,189	0.03%
2022/03/09	1	34.10	0	34.25	34.00	1	4,225	0.02%
2022/03/08	3	34.17	0	0.00	33.70	3	4,261	0.07%
2022/03/07	11	34.62	0	0.00	34.60	11	4,226	0.26%
2022/03/04	41	35.59	0	0.00	35.60	41	4,253	0.96%
2022/03/03	1	35.80	38	36.03	36.25	-37	4,266	-0.87%
2022/03/02	30	35.36	40	36.15	35.45	-10	4,168	-0.24%
2022/03/01	0	0.00	1	35.35	35.60	-1	4,205	-0.02%
2022/02/24	1.1	34.54	0	0.00	34.20	1.1	4,334	0.03%
2022/02/23	1	35.05	1	34.85	35.05	0	4,351	0.00%
2022/02/22	33	35.62	4	35.65	34.90	29	4,492	0.65%
2022/02/21	7.2	35.56	2	35.30	35.50	5.2	4,532	0.11%
2022/02/18	5	35.19	1	35.20	35.15	4	4,592	0.09%
2022/02/17	1	35.35	0	0.00	35.25	1	4,631	0.02%
2022/02/15	1	35.40	1	35.70	35.25	0	4,848	0.00%
2022/02/14	15	36.11	24	36.23	35.55	-9	4,982	-0.18%
2022/02/11	0	0.00	3.4	35.62	35.65	-3.4	5,007	-0.07%
2022/02/10	20	35.08	2	35.00	35.10	18	4,961	0.36%
2022/02/09	1	34.55	0	0.00	34.55	1	5,178	0.02%
2022/02/07	10	34.25	0	0.00	34.30	10	5,345	0.19%
2022/01/25	1	33.10	0	0.00	33.00	1	5,690	0.02%
2022/01/24	2	33.40	0	0.00	33.35	2	5,776	0.03%
2022/01/21	1	34.30	0	0.00	33.90	1	5,853	0.02%
2022/01/19	5	34.55	5	34.70	34.20	0	6,055	0.00%
2022/01/18	0	0.00	1	34.40	34.25	-1	6,154	-0.02%
2022/01/12	10	33.50	0	0.00	33.75	10	6,994	0.14%
2022/01/11	1	33.55	0	0.00	33.55	1	7,192	0.01%
2022/01/10	5	33.97	0	0.00	33.80	5	7,561	0.07%
2022/01/07	5	35.51	10	35.61	34.75	-5	7,773	-0.06%
2022/01/06	0	0.00	3	34.70	35.00	-3	8,183	-0.04%
2021/12/30	0	0.00	1	34.70	34.70	-1	10,188	-0.01%
2021/12/28	0	0.00	4	34.35	34.35	-4	11,326	-0.04%
2021/12/27	0	0.00	5.1	34.32	34.30	-5.1	11,903	-0.04%
2021/12/23	1	34.60	2	34.63	34.60	-1	13,998	-0.01%
2021/12/22	7	34.71	0	0.00	34.65	7	16,436	0.04%
2021/12/21	13	34.00	10	33.95	34.10	3	17,341	0.02%
2021/12/20	8	33.48	0	0.00	33.55	8	18,710	0.04%
2021/12/17	3	33.45	0	0.00	33.45	3	19,143	0.02%
2021/12/16	2.1	33.34	0	0.00	33.30	2.1	19,482	0.01%
2021/12/15	3	33.35	0	0.00	33.35	3	19,611	0.02%
2021/12/13	3	33.87	5	33.80	33.80	-2	20,189	-0.01%
2021/12/10	0	0.00	4	34.29	34.30	-4	20,181	-0.02%
2021/12/09	0	0.00	3	34.60	34.60	-3	20,175	-0.01%
2021/12/08	1	35.00	20	35.35	34.90	-19	20,189	-0.09%
2021/12/07	3	35.05	8	34.99	35.10	-5	20,142	-0.02%
2021/12/06	0	0.00	1	34.55	34.65	-1	20,117	0.00%
2021/12/02	3	33.78	5	33.75	33.75	-2	20,109	-0.01%
2021/12/01	0	0.00	2.1	34.10	34.20	-2.1	20,143	-0.01%
2021/11/30	2	34.23	0	0.00	33.90	2	20,191	0.01%
2021/11/29	10	33.92	101	34.00	34.15	-91	20,235	-0.45%	大賣/
2021/11/26	5	35.35	4	35.36	35.15	1	20,251	0.00%
2021/11/25	21	35.91	11	35.95	35.75	10	20,268	0.05%
2021/11/24	3	35.57	10	35.53	35.90	-7	20,156	-0.03%
2021/11/23	1	34.90	0	0.00	34.85	1	20,057	0.00%
2021/11/22	17	34.85	0	0.00	34.85	17	20,073	0.08%
2021/11/19	10	35.13	0	0.00	35.00	10	20,029	0.05%
2021/11/18	7	35.10	11	34.89	35.05	-4	19,973	-0.02%
2021/11/17	11	35.19	755	35.06	35.00	-744	19,924	-3.73%	大賣/鉅額交易
2021/11/16	3	35.52	11	35.36	35.35	-8	19,846	-0.04%
2021/11/15	2	35.65	2	35.55	35.50	0	19,865	0.00%
2021/11/12	29	36.18	11	36.42	35.90	18	19,827	0.09%
2021/11/11	13	35.96	3	35.80	35.75	10	19,643	0.05%
2021/11/10	15	36.91	6	36.39	36.15	9	19,500	0.05%
2021/11/09	5	36.40	0	0.00	36.50	5	19,246	0.03%
2021/11/08	20	36.32	5	36.35	36.30	15	19,157	0.08%
2021/11/05	0	0.00	1	36.95	36.90	-1	18,943	-0.01%
2021/11/04	6	36.58	0	0.00	36.50	6	18,908	0.03%
2021/11/03	6	36.49	0	0.00	36.50	6	18,843	0.03%
2021/11/02	6	36.71	10	36.50	36.30	-4	18,774	-0.02%
2021/11/01	1	37.30	1	37.35	37.25	0	18,807	0.00%
2021/10/29	115	37.19	105	37.00	37.15	10	18,740	0.05%	大買/大賣/
2021/10/28	42	36.85	1	36.65	36.75	41	18,731	0.22%
2021/10/27	15	37.20	5	37.10	37.40	10	18,723	0.05%
2021/10/26	22.1	37.22	9	37.16	37.10	13.1	18,806	0.07%
2021/10/25	152	37.48	100	37.55	38.15	52	18,698	0.28%	大買/
2021/10/22	4	37.64	26	38.09	37.45	-22	18,631	-0.12%
2021/10/21	40	39.02	3	39.10	39.35	37	18,376	0.20%
2021/10/20	3	38.85	5	39.34	38.85	-2	18,247	-0.01%
2021/10/19	101	40.17	100	39.80	40.05	1	18,122	0.01%	大買/
2021/10/18	189	40.42	11	41.09	39.90	178	17,952	0.99%	大買/鉅額交易
2021/10/15	30.1	39.87	22	40.05	39.35	8.1	17,673	0.05%
2021/10/14	194	39.15	718	38.67	39.50	-524	17,490	-3.00%	大買/大賣/鉅額交易
2021/10/13	191	42.27	152	42.99	41.40	39	16,976	0.23%	大買/大賣/
2021/10/12	166	44.03	95	44.43	42.45	71	16,720	0.42%	大買/
2021/10/08	162	43.93	100	44.92	43.20	62	16,080	0.39%	大買/
2021/10/07	184	43.24	156.1	43.67	44.50	27.9	15,724	0.18%	大買/大賣/
2021/10/06	320	44.60	126	45.40	43.95	194	15,314	1.27%	大買/大賣/鉅額交易
2021/10/05	153	43.65	23	43.66	45.10	130	14,841	0.88%	大買/鉅額交易
2021/10/04	73	44.41	2	44.40	43.20	71	14,349	0.49%
2021/10/01	133.1	45.13	0	0.00	44.45	133.1	13,867	0.96%	大買/鉅額交易
2021/09/30	380	46.34	42.1	46.04	46.30	337.9	13,336	2.53%	大買/鉅額交易
2021/09/29	769	45.32	902.2	45.72	46.15	-133.2	12,071	-1.10%	大買/大賣/鉅額交易
2021/09/28	325	43.39	360.2	43.19	43.95	-35.2	9,851	-0.36%	大買/大賣/
2021/09/27	766	42.35	735.2	42.83	43.10	30.8	10,849	0.28%	大買/大賣/
2021/09/24	155.2	38.68	19	38.89	39.30	136.2	10,371	1.31%	大買/鉅額交易
2021/09/23	0	0.00	25.2	37.87	38.50	-25.2	10,127	-0.25%
2021/09/22	7	35.75	1	35.15	36.30	6	9,916	0.06%
2021/09/17	1	35.70	12.2	35.53	36.10	-11.2	9,856	-0.11%
2021/09/16	26	35.54	11	35.43	35.50	15	9,546	0.16%
2021/09/15	22	35.55	20	35.63	35.00	2	9,383	0.02%
2021/09/13	3	35.55	84	35.48	35.55	-81	9,457	-0.86%
2021/09/10	20	35.11	2.6	34.89	35.20	17.4	9,522	0.18%
2021/09/08	4.4	35.00	0	0.00	34.60	4.4	9,607	0.05%
2021/09/07	0	0.00	1	35.45	35.30	-1	9,788	-0.01%
2021/09/06	6.2	35.04	0	0.00	34.95	6.2	9,829	0.06%
2021/09/03	1	36.00	5	36.00	35.85	-4	9,820	-0.04%
2021/09/02	3	35.35	0	0.00	35.10	3	9,893	0.03%
2021/09/01	60	39.50	2	39.40	39.40	58	9,867	0.59%
2021/08/31	0	0.00	0.1	39.50	39.50	-0.1	9,833	0.00%
2021/08/30	0	0.00	15	39.15	39.30	-15	9,958	-0.15%
2021/08/27	0	0.00	2	39.23	39.20	-2	10,221	-0.02%
2021/08/26	5	39.20	5	39.17	39.10	0	10,416	0.00%
2021/08/25	10	38.58	0	0.00	38.65	10	11,046	0.09%
2021/08/23	0	0.00	3	38.00	38.00	-3	11,436	-0.03%
2021/08/19	14	36.86	10	36.58	36.55	4	11,668	0.03%
2021/08/18	3	36.00	0	0.00	36.30	3	12,004	0.02%
2021/08/17	0.1	36.00	0	0.00	35.80	0.1	12,333	0.00%
2021/08/13	1.1	37.39	0	0.00	37.05	1.1	12,531	0.01%
2021/08/12	0	0.00	1	37.75	37.85	-1	12,625	-0.01%
2021/08/10	0	0.00	0	38.15	38.40	0	12,857	0.00%
2021/08/09	0.1	38.30	0	0.00	38.10	0.1	12,979	0.00%
2021/08/06	0	0.00	10	37.85	38.65	-10	13,103	-0.08%
2021/08/05	5.3	38.25	51	38.71	38.35	-45.7	13,204	-0.35%
2021/08/04	1	39.85	0	0.00	39.90	1	13,244	0.01%
2021/08/03	2	39.88	2	39.85	39.85	0	13,479	0.00%
2021/08/02	5	40.19	9	40.24	40.55	-4	13,761	-0.03%
2021/07/30	0	0.00	14.1	39.73	39.70	-14.1	14,299	-0.10%
2021/07/29	0	0.00	1	39.05	39.10	-1	14,485	-0.01%
2021/07/28	4	38.25	7	38.64	38.80	-3	14,616	-0.02%
2021/07/27	20	38.78	0	0.00	38.50	20	14,856	0.13%
2021/07/26	2	38.75	2	39.15	39.00	0	15,191	0.00%
2021/07/23	0	0.00	4	39.11	39.10	-4	15,448	-0.03%
2021/07/20	0	0.00	5	38.20	38.40	-5	15,616	-0.03%
2021/07/16	0	0.00	5	39.05	38.80	-5	16,273	-0.03%
2021/07/15	5	38.20	10	38.57	38.80	-5	16,387	-0.03%
2021/07/14	5	37.13	7	37.36	37.70	-2	16,735	-0.01%
2021/07/13	3	37.60	11	37.66	37.35	-8	17,169	-0.05%
2021/07/12	14.1	38.78	4	38.54	38.30	10.1	17,598	0.06%
2021/07/09	1	38.35	2	39.10	38.70	-1	18,127	-0.01%
2021/07/08	0	0.00	4.1	38.51	38.85	-4.1	18,268	-0.02%
2021/07/07	6	38.53	21	38.61	38.15	-15	18,376	-0.08%
2021/07/06	15	38.84	27	38.64	39.20	-12	18,553	-0.06%
2021/07/05	16.1	39.27	5	39.11	39.20	11.1	18,734	0.06%
2021/07/02	90.1	41.86	76.9	43.75	39.05	13.2	18,592	0.07%
2021/07/01	32	40.27	74.4	41.13	41.60	-42.4	16,770	-0.25%
2021/06/30	3	37.82	1	37.75	37.85	2	16,020	0.01%
2021/06/29	11	37.64	1	37.30	37.00	10	16,016	0.06%
2021/06/28	5	37.05	35	36.76	37.20	-30	16,233	-0.18%
2021/06/25	24	36.71	0	0.00	36.50	24	16,401	0.15%
2021/06/24	50	36.36	9	36.63	36.90	41	16,599	0.25%
2021/06/23	25	36.25	10	36.62	36.25	15	16,759	0.09%
2021/06/21	6.1	35.33	0	0.00	35.20	6.1	17,031	0.04%
2021/06/18	1	36.40	0	0.00	36.20	1	17,123	0.01%
2021/06/17	0	0.00	1	36.60	36.80	-1	17,349	-0.01%
2021/06/16	10	37.00	47	36.69	36.50	-37	17,461	-0.21%
2021/06/15	2	35.95	4	36.23	36.45	-2	17,428	-0.01%
2021/06/11	49	36.17	0	0.00	36.15	49	17,474	0.28%
2021/06/10	1	35.65	10	35.25	36.45	-9	17,662	-0.05%
2021/06/09	6.1	36.82	70	36.54	36.50	-63.9	17,718	-0.36%
2021/06/08	16.2	37.08	20	37.00	37.05	-3.8	17,866	-0.02%
2021/06/07	6.1	37.05	4	36.90	37.20	2.1	18,242	0.01%
2021/06/04	50	37.49	30	37.82	37.45	20	18,638	0.11%
2021/06/03	53	37.23	7	37.24	37.10	46	19,392	0.24%
2021/06/02	59	37.57	44	37.86	36.60	15	20,601	0.07%
2021/06/01	37	35.50	3	35.63	35.90	34	20,663	0.16%
2021/05/31	6	35.73	68	35.42	35.60	-62	21,267	-0.29%
2021/05/28	3	34.98	3	34.83	34.85	0	21,037	0.00%
2021/05/27	18	33.94	1	34.30	34.20	17	21,094	0.08%
2021/05/26	83	34.31	10	34.25	34.05	73	21,248	0.34%
2021/05/25	4	35.31	4.2	35.19	35.50	-0.2	21,140	0.00%
2021/05/24	43	32.30	5	32.40	32.30	38	21,628	0.18%
2021/05/21	7	32.21	5	32.25	32.25	2	22,278	0.01%
2021/05/19	3	31.52	13.7	31.34	32.10	-10.7	22,379	-0.05%
2021/05/18	1	30.60	0	0.00	31.65	1	22,487	0.00%
2021/05/17	2.2	29.05	1.5	29.80	29.00	0.7	22,431	0.00%
2021/05/14	6.2	31.82	0	0.00	31.80	6.2	22,296	0.03%
2021/05/13	5	32.11	22	31.20	31.65	-17	22,147	-0.08%
2021/05/12	0	0.00	5	31.82	32.20	-5	22,025	-0.02%
2021/05/11	27	35.53	36	35.74	35.00	-9	21,745	-0.04%
2021/05/10	10	36.60	22	36.52	36.90	-12	21,516	-0.06%
2021/05/07	74.5	37.31	151	36.16	36.55	-76.5	21,201	-0.36%	大賣/
2021/05/06	84	40.68	69	39.04	39.75	15	20,640	0.07%
2021/05/05	0	0.00	82	40.02	39.85	-82	20,309	-0.40%
2021/05/04	48	41.97	5	39.10	39.05	43	20,186	0.21%
2021/05/03	2	43.85	33	43.88	43.15	-31	19,931	-0.16%
2021/04/29	0	0.00	27.5	42.89	43.75	-27.5	19,648	-0.14%
2021/04/28	61.3	41.88	1	42.00	42.20	60.3	19,415	0.31%
2021/04/27	1.2	42.36	0	0.00	42.40	1.2	19,387	0.01%
2021/04/26	11	42.36	0	0.00	42.90	11	19,333	0.06%
2021/04/23	9	42.97	1	41.75	42.15	8	19,330	0.04%
2021/04/22	14	44.22	84	44.59	43.90	-70	19,196	-0.36%
2021/04/21	0	0.00	10	44.00	43.85	-10	18,650	-0.05%
2021/04/20	17	43.83	1	43.15	43.50	16	18,536	0.09%
2021/04/19	88	44.05	31.1	44.52	45.40	56.9	18,243	0.31%
2021/04/16	16.1	41.09	12.1	41.02	41.85	4	17,802	0.02%
2021/04/15	0.1	39.50	64.5	39.52	39.70	-64.4	17,843	-0.36%
2021/04/14	4	39.15	3	39.10	37.75	1	17,911	0.01%
2021/04/13	1	38.50	2	38.50	38.20	-1	17,898	-0.01%
2021/04/12	70.1	38.53	10	38.98	38.80	60.1	17,800	0.34%
2021/04/09	1	37.00	32	37.46	37.60	-31	17,620	-0.18%
2021/04/08	0	0.00	11	36.60	36.70	-11	17,569	-0.06%
2021/04/07	5	36.50	0	0.00	36.60	5	17,749	0.03%
2021/04/06	31	36.85	40	37.10	37.05	-9	17,717	-0.05%
2021/04/01	12	36.86	3	36.75	36.70	9	17,629	0.05%
2021/03/31	22	36.35	7	36.70	37.30	15	17,516	0.09%
2021/03/30	4	35.98	32	35.52	36.20	-28	17,267	-0.16%
2021/03/29	2	35.50	2	36.20	35.15	0	17,241	0.00%
2021/03/26	5	34.75	4	35.08	34.75	1	17,774	0.01%
2021/03/25	30	34.75	30	35.35	34.20	0	17,695	0.00%
2021/03/24	0	0.00	6	34.53	34.60	-6	17,537	-0.03%
2021/03/23	9	33.95	6	34.23	33.85	3	17,399	0.02%
2021/03/22	1	33.25	13	33.90	33.80	-12	17,312	-0.07%
2021/03/19	3	33.20	0	0.00	33.20	3	17,702	0.02%
2021/03/18	8	33.07	3	33.50	33.50	5	17,826	0.03%
2021/03/17	23	32.85	10	33.00	32.85	13	17,767	0.07%
2021/03/16	32	32.83	5	33.55	33.05	27	17,849	0.15%
2021/03/15	13	33.36	38	33.36	33.40	-25	17,647	-0.14%
2021/03/12	10	32.80	1	32.65	33.40	9	17,469	0.05%
2021/03/11	13	33.07	15	33.20	33.05	-2	17,334	-0.01%
2021/03/10	19	33.21	11	33.25	33.55	8	17,100	0.05%
2021/03/09	65	33.01	45	32.82	32.75	20	16,543	0.12%
2021/03/08	81	31.87	38	32.15	33.20	43	15,618	0.28%
2021/03/05	31	30.65	40	30.91	30.30	-9	14,299	-0.06%
2021/03/04	30	30.79	56	30.51	30.80	-26	13,634	-0.19%
2021/03/03	1	28.70	0	0.00	28.90	1	12,912	0.01%
2021/03/02	61	29.29	0	0.00	28.50	61	12,833	0.48%
2021/02/26	0	0.00	8	29.49	29.55	-8	12,619	-0.06%
2021/02/25	3	29.03	17.1	28.39	29.05	-14.1	12,458	-0.11%
2021/02/24	45	29.18	8	28.39	28.20	37	12,239	0.30%
2021/02/23	0	0.00	20.3	29.40	29.85	-20.3	11,405	-0.18%
2021/02/22	4	26.65	1	26.75	27.15	3	10,711	0.03%
2021/02/19	11	26.36	30	26.88	26.70	-19	10,613	-0.18%
2021/02/18	11	26.07	15	25.90	26.00	-4	10,517	-0.04%
2021/02/17	26	24.46	3.5	25.10	25.00	22.5	10,474	0.21%
2021/02/05	2	23.50	0	0.00	23.75	2	10,436	0.02%
2021/02/02	1	23.20	0	0.00	23.65	1	11,234	0.01%
2021/01/29	1	22.95	3	23.00	23.00	-2	11,407	-0.02%
2021/01/28	2	22.75	0	0.00	23.00	2	11,437	0.02%
2021/01/27	2	23.55	0	0.00	23.60	2	11,431	0.02%
2021/01/26	1	23.45	0	0.00	23.50	1	11,527	0.01%
2021/01/22	1.6	23.42	1.5	23.63	23.80	0.1	11,647	0.00%
2021/01/21	2	23.53	0	0.00	23.35	2	11,665	0.02%
2021/01/20	9	24.02	10	24.10	23.75	-1	11,720	-0.01%
2021/01/18	3	24.50	1	24.80	24.60	2	11,897	0.02%
2021/01/15	7	25.60	1	25.65	25.55	6	11,857	0.05%
2021/01/14	3	26.43	0	0.00	26.45	3	11,857	0.03%
2021/01/13	2	26.98	9.9	26.80	26.70	-7.9	11,852	-0.07%
2021/01/12	4	26.90	5	26.90	26.80	-1	11,835	-0.01%
2021/01/11	2	27.40	29	27.69	27.45	-27	11,797	-0.23%
2021/01/08	33	27.24	295	28.17	27.60	-262	12,139	-2.16%	大賣/鉅額交易
2021/01/07	304	27.75	66	27.46	27.80	238	11,721	2.03%	大買/鉅額交易
2021/01/06	0	0.00	32	25.56	25.30	-32	11,316	-0.28%
2021/01/05	8	25.28	10.5	25.30	25.40	-2.5	11,280	-0.02%
2021/01/04	5	25.70	7	25.79	25.75	-2	11,234	-0.02%
2020/12/31	2	25.45	13	25.41	25.45	-11	11,063	-0.10%
2020/12/30	5	24.70	17	24.93	24.70	-12	10,787	-0.11%
2020/12/29	0	0.00	9	24.94	24.90	-9	10,551	-0.09%
2020/12/28	10	24.75	0	0.00	24.70	10	10,456	0.10%
2020/12/25	0	0.00	1	24.65	24.50	-1	10,374	-0.01%
2020/12/24	1	24.65	0	0.00	24.45	1	10,343	0.01%
2020/12/23	9	24.52	10	24.69	24.15	-1	10,293	-0.01%
2020/12/22	88	25.00	60	24.97	23.90	28	10,240	0.27%
2020/12/21	20	23.26	0	0.00	23.65	20	9,761	0.20%
2020/12/18	0	0.00	20	23.15	22.90	-20	9,782	-0.20%
2020/12/15	35	23.67	10	23.80	23.35	25	10,737	0.23%
2020/12/14	0	0.00	16	24.65	25.00	-16	10,800	-0.15%
2020/12/11	10	23.95	0	0.00	23.70	10	10,830	0.09%
2020/12/10	0	0.00	1	23.60	23.55	-1	11,161	-0.01%
2020/12/04	0	0.00	5	23.50	23.60	-5	12,743	-0.04%
2020/12/03	5	22.65	0	0.00	22.65	5	12,647	0.04%
2020/12/02	3	22.55	109	22.85	22.55	-106	12,928	-0.82%	大賣/鉅額交易
2020/12/01	0	0.00	20	23.17	23.15	-20	12,826	-0.16%
2020/11/30	20	23.65	0	0.00	23.80	20	12,732	0.16%
2020/11/25	3	23.10	0	0.00	23.00	3	12,613	0.02%
2020/11/24	1	22.80	1	23.00	22.80	0	12,566	0.00%
2020/11/23	3	23.35	7	23.19	23.35	-4	12,514	-0.03%
2020/11/20	2	22.70	0	0.00	22.80	2	12,438	0.02%
2020/11/19	67	22.90	2	22.85	22.85	65	12,445	0.52%
2020/11/18	41	23.15	1	22.85	22.85	40	12,469	0.32%
2020/11/17	2	22.18	99	22.65	22.90	-97	12,487	-0.78%
2020/11/16	48	22.38	52	22.41	22.80	-4	12,582	-0.03%
2020/11/13	0	0.00	45	23.15	23.10	-45	12,481	-0.36%
2020/11/12	105	23.24	0	0.00	23.45	105	12,626	0.83%	大買/鉅額交易
2020/11/11	10.2	24.00	45.3	24.32	23.95	-35.1	12,531	-0.28%
2020/11/10	3	22.85	0	0.00	23.20	3	12,053	0.02%
2020/11/09	0	0.00	41	22.26	22.95	-41	11,838	-0.35%
2020/11/06	30	22.03	0	0.00	22.25	30	11,664	0.26%
2020/11/05	10	22.13	5	22.25	22.20	5	11,580	0.04%
2020/11/04	0	0.00	59	22.36	22.45	-59	11,504	-0.51%
2020/11/03	5	22.50	9.4	22.47	22.40	-4.4	11,397	-0.04%
2020/11/02	16	22.27	25	22.40	22.20	-9	11,280	-0.08%
2020/10/30	19	22.17	4.1	22.15	21.85	15	11,172	0.13%
2020/10/29	44	22.21	27	22.13	22.50	17	11,001	0.15%
2020/10/28	45	22.30	4	22.03	22.15	41	10,884	0.38%
2020/10/27	11	22.14	158	22.00	22.10	-147	10,722	-1.37%	大賣/鉅額交易
2020/10/26	40	21.98	0	0.00	21.80	40	10,449	0.38%
2020/10/23	8	21.84	145	21.73	21.65	-137	10,299	-1.33%	大賣/鉅額交易
2020/10/21	0	0.00	20	21.33	21.45	-20	10,110	-0.20%
2020/10/20	37	21.20	5	21.05	21.15	32	10,058	0.32%
2020/10/19	114	21.64	20	21.65	21.60	94	10,002	0.94%	大買/
2020/10/16	7	22.11	20	21.84	21.50	-13	9,939	-0.13%
2020/10/15	24	21.85	3	21.78	21.90	21	9,479	0.22%
2020/10/14	140	21.46	21	21.05	21.70	119	9,276	1.28%	大買/鉅額交易
2020/10/13	15	20.73	1	20.40	20.55	14	8,991	0.16%
2020/10/12	10	20.25	10	20.40	20.35	0	8,798	0.00%
2020/10/08	0	0.00	10	20.00	20.00	-10	8,727	-0.11%
2020/10/05	0	0.00	5	19.67	19.75	-5	8,660	-0.06%
2020/09/30	15	19.40	0	0.00	19.45	15	8,616	0.17%
2020/09/29	1	19.40	0	0.00	19.40	1	8,600	0.01%
2020/09/28	0	0.00	12	19.32	19.65	-12	8,546	-0.14%
2020/09/25	10	19.00	6	19.13	18.90	4	8,516	0.05%
2020/09/24	23	19.64	37	19.41	19.25	-14	8,326	-0.17%
2020/09/23	6	20.58	20	20.80	20.80	-14	8,001	-0.17%
2020/09/22	7	21.19	63	21.40	21.45	-56	7,815	-0.72%
2020/09/21	8	21.86	0	0.00	21.70	8	7,557	0.11%
2020/09/18	3.2	21.96	9	21.97	21.90	-5.9	7,176	-0.08%
2020/09/17	93.3	21.70	38	21.43	22.45	55.3	6,583	0.84%
2020/09/16	32	20.91	4	20.85	20.80	28	5,838	0.48%
2020/09/15	8	20.92	4	20.38	22.00	4	5,536	0.07%
2020/09/14	2	20.40	6.5	20.50	20.55	-4.5	5,082	-0.09%
2020/09/11	26	22.34	14	22.48	21.00	12	4,814	0.25%
2020/09/10	299	21.50	342	21.49	21.50	-43	3,904	-1.10%	大買/大賣/
2020/09/08	0	0.00	121	20.14	19.65	-121	3,089	-3.92%	大賣/鉅額交易
2020/09/07	29	20.18	24	20.37	20.20	5	2,992	0.17%
2020/09/04	16	19.14	14	19.05	19.00	2	2,709	0.07%
2020/09/03	0	0.00	4	19.05	19.35	-4	2,709	-0.15%
2020/09/02	66	18.95	0	0.00	18.95	66	2,691	2.45%
2020/09/01	28	18.63	0	0.00	18.65	28	2,688	1.04%
2020/08/28	19.8	19.54	0	0.00	19.25	19.8	2,748	0.72%
2020/08/27	0.3	19.25	0	0.00	19.25	0.3	2,786	0.01%
2020/08/26	0	0.00	15	19.75	19.70	-15	2,759	-0.54%
2020/08/25	10	19.82	5	19.90	19.80	5	2,766	0.18%
2020/08/24	4	19.85	1	20.00	19.95	3	2,729	0.11%
2020/08/21	8	19.63	1	19.95	19.70	7	2,677	0.26%
2020/08/20	12	19.28	2	19.25	19.30	10	2,571	0.39%
2020/08/19	1	19.25	11	19.42	19.40	-10	2,435	-0.41%
2020/08/18	36	19.69	19	19.68	19.45	17	2,370	0.72%
2020/08/17	0	0.00	17.6	18.72	18.80	-17.6	2,200	-0.80%
2020/08/11	1	17.95	1	18.30	17.95	0	2,534	0.00%
2020/08/07	1	17.85	0	0.00	17.75	1	2,596	0.04%
2020/08/03	1	17.20	3	17.20	17.15	-2	2,746	-0.07%
2020/07/29	2	17.20	0	0.00	17.20	2	2,960	0.07%
2020/07/28	2	17.10	0	0.00	16.75	2	3,003	0.07%
2020/07/27	3	17.32	0	0.00	17.20	3	3,082	0.10%
2020/07/24	1	18.00	0.1	17.80	17.75	0.9	3,109	0.03%
2020/07/23	2	18.08	1	18.30	18.20	1	3,102	0.03%
2020/07/21	1	19.05	0	0.00	19.10	1	3,063	0.03%
2020/07/20	1	19.00	0	0.00	19.00	1	3,069	0.03%
2020/07/15	3	19.15	0	0.00	19.15	3	3,116	0.10%
2020/07/13	3	19.05	0.9	19.00	19.15	2.1	3,222	0.07%
2020/07/10	1	19.05	0	0.00	19.05	1	3,243	0.03%
2020/07/07	4	19.30	0	0.00	19.20	4	3,312	0.12%
2020/06/12	1	18.35	0	0.00	18.70	1	3,759	0.03%
2020/06/10	0	0.00	0.3	19.45	19.40	-0.3	3,726	-0.01%
2020/06/05	0	0.00	10	19.30	19.45	-10	3,713	-0.27%
2020/06/03	2	19.45	2	19.60	19.60	0	3,617	0.00%
2020/06/01	10	19.50	10	19.40	19.35	0	3,531	0.00%
2020/05/29	0	0.00	1	19.20	19.00	-1	3,495	-0.03%
2020/05/28	0	0.00	2	19.20	19.20	-2	3,475	-0.06%
2020/05/27	0	0.00	7	19.41	19.45	-7	3,454	-0.20%
2020/05/26	3	19.45	15	19.65	19.40	-12	3,424	-0.35%
2020/05/25	7	19.01	0	0.00	19.00	7	3,347	0.21%
2020/05/22	10	19.43	1	19.60	19.00	9	3,304	0.27%
2020/05/20	8	19.31	3	19.42	19.20	5	3,183	0.16%
2020/05/19	7	19.21	14.4	19.63	19.90	-7.4	3,085	-0.24%
2020/05/15	0	0.00	11	17.90	18.15	-11	2,761	-0.40%
2020/05/14	2	17.60	0	0.00	17.40	2	2,711	0.07%
2020/05/12	5	18.15	10	18.20	18.05	-5	2,663	-0.19%
2020/05/11	1	18.20	17	18.51	18.15	-16	2,644	-0.60%
2020/05/08	15	18.84	0	0.00	18.60	15	2,566	0.58%
2020/05/07	5	18.80	0	0.00	19.05	5	2,522	0.20%
2020/05/06	19	18.84	5	18.95	18.80	14	2,476	0.57%
2020/05/05	10	18.10	10	18.15	18.15	0	2,352	0.00%
2020/04/30	5	18.10	0	0.00	18.20	5	2,272	0.22%
2020/04/29	0	0.00	8	17.03	17.15	-8	2,190	-0.37%
2020/04/22	10	16.09	10	15.80	16.05	0	2,099	0.00%
2020/04/17	0	0.00	9	16.75	16.40	-9	2,008	-0.45%
2020/04/16	2	16.55	0	0.00	16.65	2	1,950	0.10%
2020/04/15	1	16.90	0	0.00	16.95	1	1,905	0.05%
2020/04/14	12	16.87	0	0.00	16.90	12	1,892	0.63%
2020/04/10	0	0.00	2	16.20	16.25	-2	1,913	-0.10%
2020/04/08	0	0.00	38	14.70	15.35	-38	1,876	-2.03%
2020/04/07	0	0.00	0	15.10	14.90	0	1,837	0.00%
2020/04/06	35	14.54	0	0.00	14.75	35	1,799	1.95%
2020/03/31	5	14.05	40	14.05	14.15	-35	1,731	-2.02%
2020/03/30	34	13.79	0	0.00	13.90	34	1,691	2.01%
2020/03/27	1	13.65	25	13.79	13.50	-24	1,652	-1.45%
2020/03/26	15	13.60	29	13.68	13.55	-14	1,596	-0.88%
2020/03/25	0	0.00	1	13.90	14.00	-1	1,546	-0.06%
2020/03/20	12	12.24	0	0.00	12.70	12	1,474	0.81%
2020/03/19	14	11.87	4	11.65	11.65	10	1,406	0.71%
2020/03/18	22	13.54	0	0.00	12.90	22	1,338	1.64%
2020/03/17	3	13.97	0	0.00	14.10	3	1,246	0.24%
2020/03/16	2	16.25	0	0.00	15.50	2	1,173	0.17%
2020/03/13	4	16.08	3	16.30	16.60	1	1,139	0.09%
2020/03/12	8	17.78	5	18.10	17.80	3	1,091	0.27%
2020/03/10	11	18.74	1	18.50	18.90	10	1,057	0.95%
2020/03/09	6	18.86	12	19.08	18.80	-6	1,052	-0.57%
2020/03/06	5	19.85	0	0.00	19.65	5	1,018	0.49%
2020/03/05	2	19.70	2	19.70	19.65	0	1,022	0.00%
2020/03/04	16	19.46	0	0.00	19.55	16	1,022	1.56%
2020/03/02	0	0.00	4	19.60	19.45	-4	1,022	-0.39%
2020/02/26	4	19.48	5	19.28	19.35	-1	1,023	-0.10%
2020/02/25	2	19.15	0	0.00	19.25	2	1,018	0.20%
2020/02/24	1	19.30	0	0.00	19.35	1	1,029	0.10%
2020/02/21	0	0.00	1	19.75	19.65	-1	1,036	-0.10%
2020/02/20	0	0.00	5	19.63	19.65	-5	1,054	-0.47%
2020/02/19	0	0.00	1	19.35	19.35	-1	1,072	-0.09%
2020/02/17	2	18.95	0	0.00	18.95	2	1,181	0.17%
2020/02/13	5	19.15	0	0.00	19.05	5	1,206	0.41%
2020/02/10	2	18.93	0	0.00	18.90	2	1,371	0.15%
2020/02/07	4	19.10	43	19.07	19.05	-39	1,414	-2.76%
2020/02/05	1	18.85	0	0.00	18.85	1	1,483	0.07%
2020/02/03	2	18.53	0	0.00	18.50	2	1,542	0.13%
2020/01/31	2	18.95	1	19.25	19.10	1	1,579	0.06%
2020/01/30	4	19.35	0	0.00	19.10	4	1,656	0.24%
2020/01/20	1	20.80	0	0.00	20.75	1	1,726	0.06%
2020/01/17	1	20.70	10	20.75	20.80	-9	1,760	-0.51%
2020/01/16	1	20.80	0	0.00	20.80	1	1,827	0.05%
2020/01/14	1	20.95	0	0.00	20.95	1	1,998	0.05%
2020/01/13	11	21.05	0	0.00	21.05	11	2,058	0.53%
2020/01/10	1	21.00	0	0.00	21.05	1	2,073	0.05%
2020/01/07	1	21.80	0	0.00	21.60	1	2,084	0.05%
2020/01/06	4	22.14	0	0.00	22.00	4	2,072	0.19%
2019/12/23	0	0.00	5	21.30	21.25	-5	2,028	-0.25%
2019/12/17	0	0.00	3	21.30	21.30	-3	2,154	-0.14%
2019/12/16	5	20.95	0	0.00	21.10	5	2,155	0.23%
2019/12/13	0	0.00	1	21.00	21.00	-1	2,187	-0.05%
2019/12/11	1	20.60	0	0.00	20.55	1	2,376	0.04%
2019/12/05	3	20.45	0	0.00	20.45	3	2,397	0.13%
2019/12/04	1	20.35	0	0.00	20.35	1	2,435	0.04%
2019/12/03	3	20.65	0	0.00	20.65	3	2,457	0.12%
2019/11/21	1	21.40	0	0.00	21.55	1	2,445	0.04%
2019/11/20	6	21.69	0	0.00	21.70	6	2,457	0.24%
2019/11/18	0	0.00	2	21.15	21.25	-2	2,448	-0.08%
2019/11/15	2	21.55	0	0.00	21.65	2	2,431	0.08%
2019/11/14	1	21.45	8	21.70	21.50	-7	2,437	-0.29%
2019/11/11	8	22.85	0	0.00	22.40	8	2,440	0.33%
2019/11/08	8.5	23.02	8	23.35	23.45	0.5	2,508	0.02%
2019/11/07	2	23.00	8	23.25	23.20	-6	2,443	-0.25%
2019/11/05	8	22.96	0	0.00	22.80	8	2,368	0.34%
2019/11/04	0	0.00	8	22.85	22.85	-8	2,359	-0.34%
2019/11/01	8	22.50	0	0.00	22.50	8	2,360	0.34%
2019/10/29	0	0.00	3	22.70	22.75	-3	2,279	-0.13%
2019/10/28	0	0.00	2	22.65	22.60	-2	2,205	-0.09%
2019/10/25	0	0.00	2	21.95	22.00	-2	2,114	-0.09%
2019/10/24	2	21.75	3	21.92	21.95	-1	2,098	-0.05%
2019/10/22	0	0.00	1	21.20	21.20	-1	2,117	-0.05%
2019/10/21	0	0.00	1	20.70	20.70	-1	2,080	-0.05%
2019/10/16	0	0.00	1	19.60	19.60	-1	2,051	-0.05%
2019/10/08	4	19.68	0	0.00	19.65	4	2,080	0.19%
2019/10/07	0	0.00	15	19.65	19.80	-15	2,088	-0.72%
2019/10/03	0	0.00	1	20.00	20.00	-1	2,117	-0.05%
2019/10/01	0	0.00	4	19.90	19.80	-4	2,151	-0.19%
2019/09/27	3	19.88	0	0.00	19.85	3	2,168	0.14%
2019/09/24	4	20.49	0	0.00	20.45	4	2,196	0.18%
2019/09/23	0	0.00	14	20.60	20.60	-14	2,171	-0.64%
2019/09/19	0	0.00	2	19.95	19.90	-2	2,150	-0.09%
2019/09/18	10	19.95	0	0.00	19.95	10	2,154	0.46%
2019/09/17	1	20.20	0	0.00	20.20	1	2,132	0.05%
2019/09/16	2	20.35	13	20.45	20.40	-11	2,137	-0.51%
2019/09/12	1	19.40	0	0.00	19.40	1	2,027	0.05%
2019/09/06	1	19.55	0	0.00	19.10	1	2,087	0.05%
2019/09/02	5	19.10	0	0.00	19.10	5	2,077	0.24%
2019/08/30	1	18.95	0	0.00	18.95	1	2,075	0.05%
2019/08/27	1	19.00	0	0.00	18.90	1	2,079	0.05%
2019/08/23	51	19.50	0	0.00	19.55	51	2,101	2.43%
2019/08/22	0	0.00	2	19.15	19.15	-2	2,127	-0.09%
2019/08/20	1	19.00	1	19.00	19.00	0	2,141	0.00%
2019/08/19	15	18.64	2	18.90	18.80	13	2,134	0.61%
2019/08/15	6	18.08	189	17.90	18.05	-183	2,118	-8.64%	大賣/鉅額交易
2019/08/14	2	18.55	0	0.00	18.50	2	2,128	0.09%
2019/08/13	7	18.99	0	0.00	18.75	7	2,084	0.34%
2019/08/12	2	20.05	0	0.00	20.05	2	2,056	0.10%
2019/08/08	1	20.15	0	0.00	20.30	1	2,102	0.05%
2019/08/07	10	20.50	0	0.00	20.20	10	2,164	0.46%
2019/08/02	3	20.67	0	0.00	20.60	3	2,156	0.14%
2019/08/01	1	21.10	0	0.00	21.10	1	2,162	0.05%
2019/07/30	2	21.70	5	21.75	21.70	-3	2,166	-0.14%
2019/07/29	2	21.75	0	0.00	21.80	2	2,203	0.09%
2019/07/26	5	21.93	0	0.00	21.90	5	2,250	0.22%
2019/07/25	6	21.90	0	0.00	22.15	6	2,239	0.27%
2019/07/24	7	24.24	0	0.00	24.15	7	2,155	0.32%
2019/07/23	7	24.25	8	24.25	24.25	-1	2,081	-0.05%
2019/07/22	2	24.20	3	24.10	24.15	-1	2,039	-0.05%
2019/07/19	8	24.10	0	0.00	24.05	8	2,015	0.40%
2019/07/18	25	24.05	5	24.05	24.05	20	2,024	0.99%
2019/07/17	10	24.11	0	0.00	24.10	10	2,021	0.49%
2019/07/16	29	24.06	0	0.00	24.15	29	2,019	1.44%
2019/07/15	15	24.05	0	0.00	24.10	15	2,008	0.75%
2019/07/12	0	0.00	3	23.95	23.90	-3	2,007	-0.15%
2019/07/10	30	23.50	1	23.60	23.60	29	2,020	1.44%
2019/07/09	30	23.45	0	0.00	23.40	30	2,016	1.49%
2019/07/08	5	23.50	0.1	23.50	23.50	4.9	2,021	0.24%
2019/07/05	2	23.70	0	0.00	23.55	2	2,024	0.10%
2019/07/04	2	23.65	0	0.00	23.60	2	2,035	0.10%
2019/07/02	1	23.75	0	0.00	23.65	1	2,086	0.05%
2019/06/28	3	23.95	0	0.00	23.90	3	2,099	0.14%
2019/06/27	0	0.00	24.1	23.79	23.85	-24.1	2,128	-1.13%
2019/06/26	3	23.50	0	0.00	23.45	3	2,097	0.14%
2019/06/20	0	0.00	2	23.40	23.60	-2	2,094	-0.10%
2019/06/19	0	0.00	21	23.19	23.30	-21	2,081	-1.01%
2019/06/17	10	23.00	3	23.00	23.00	7	2,080	0.34%
2019/06/14	10	22.80	0	0.00	22.80	10	2,076	0.48%
2019/06/13	20	22.60	2	22.65	22.70	18	2,124	0.85%
2019/06/11	0	0.00	1	22.30	22.45	-1	2,349	-0.04%
2019/06/10	0	0.00	1	22.05	22.05	-1	2,381	-0.04%
2019/06/06	1	21.80	3	21.85	21.85	-2	2,431	-0.08%
2019/05/31	1	21.95	0	0.00	22.00	1	2,682	0.04%
2019/05/29	3	21.63	5	21.65	21.65	-2	2,667	-0.07%
2019/05/28	0	0.00	1	22.45	22.45	-1	2,632	-0.04%
2019/05/27	0	0.00	2	21.40	21.50	-2	2,630	-0.08%
2019/05/23	3	21.15	1	21.20	21.15	2	2,677	0.07%
2019/05/21	1	21.10	1	21.30	21.55	0	2,709	0.00%
2019/05/20	5	21.08	0	0.00	20.90	5	2,704	0.18%
2019/05/17	7	21.18	1	21.20	21.00	6	2,707	0.22%
2019/05/16	2	21.85	1	21.75	21.70	1	2,681	0.04%
2019/05/15	34	22.14	27	22.20	22.15	7	2,671	0.26%
2019/05/14	4	22.38	0	0.00	22.65	4	2,632	0.15%
2019/05/13	4	22.75	4	22.85	22.75	0	2,669	0.00%
2019/05/09	2	22.90	2	23.10	22.90	0	2,721	0.00%
2019/05/06	2	23.35	1	23.20	23.20	1	2,712	0.04%
2019/05/03	0	0.00	11	23.30	23.35	-11	2,675	-0.41%
2019/04/29	1	22.75	0	0.00	22.75	1	2,649	0.04%
2019/04/25	4	23.10	0	0.00	23.00	4	2,723	0.15%
2019/04/24	1	23.00	0	0.00	23.05	1	2,729	0.04%
2019/04/22	0	0.00	1	23.10	22.90	-1	2,761	-0.04%
2019/04/18	2	22.65	0	0.00	22.65	2	2,855	0.07%
2019/04/17	0	0.00	11	23.00	22.95	-11	2,946	-0.37%
2019/04/12	2	22.65	0	0.00	22.60	2	3,009	0.07%
2019/04/11	3	22.90	0	0.00	22.75	3	3,000	0.10%
2019/04/09	5	23.10	1	23.10	23.10	4	2,947	0.14%
2019/04/08	2	22.85	1	22.85	22.85	1	2,925	0.03%
2019/04/02	1	22.30	0	0.00	22.35	1	2,922	0.03%
2019/03/28	5	22.80	0	0.00	22.60	5	2,925	0.17%
2019/03/27	10	22.80	0	0.00	22.75	10	2,922	0.34%
2019/03/26	22	22.75	0	0.00	22.75	22	2,922	0.75%
2019/03/25	1	22.60	0	0.00	22.65	1	2,926	0.03%
2019/03/21	0	0.00	21	22.71	22.90	-21	2,905	-0.72%
2019/03/20	4	22.60	0	0.00	22.65	4	2,901	0.14%
2019/03/18	11	22.59	0.1	22.80	22.75	10.9	2,933	0.37%
2019/03/15	25	21.88	0	0.00	22.50	25	2,910	0.86%
2019/03/14	0	0.00	1	22.85	22.80	-1	2,786	-0.04%
2019/03/13	16	22.82	0	0.00	22.95	16	2,807	0.57%
2019/03/11	3	23.47	0	0.00	23.30	3	2,831	0.11%
2019/03/08	8	23.50	0	0.00	23.75	8	2,846	0.28%
2019/03/07	2	24.20	35	24.10	23.95	-33	2,800	-1.18%
2019/03/06	0	0.00	1	23.80	23.90	-1	2,755	-0.04%
2019/02/27	2	23.55	0	0.00	23.60	2	2,745	0.07%
2019/02/26	0	0.00	3	23.55	23.55	-3	2,748	-0.11%
2019/02/25	5	23.60	0	0.00	23.60	5	2,748	0.18%
2019/02/22	1	23.60	0	0.00	23.60	1	2,735	0.04%
2019/02/15	7	23.72	0	0.00	23.45	7	2,687	0.26%
2019/02/13	5	23.70	0	0.00	23.85	5	2,635	0.19%
2019/02/12	20	24.09	1	24.05	24.05	19	2,639	0.72%
2019/02/11	0	0.00	1	23.80	23.80	-1	2,677	-0.04%
2019/01/30	0	0.00	57	23.23	23.50	-57	2,668	-2.14%
2019/01/28	5	23.25	0	0.00	23.20	5	2,692	0.19%
2019/01/24	1	22.80	0	0.00	22.80	1	2,734	0.04%
2019/01/23	1	22.95	0	0.00	23.00	1	2,741	0.04%
2019/01/22	3	23.07	0	0.00	23.20	3	2,758	0.11%
2019/01/21	52	23.21	1	23.30	23.30	51	2,781	1.83%
2019/01/18	3	23.25	2	23.25	23.15	1	2,770	0.04%
2019/01/17	2	23.20	1	23.20	22.90	1	2,799	0.04%
2019/01/14	0	0.00	2.4	22.66	22.75	-2.4	2,873	-0.08%
2019/01/09	0	0.00	7	22.88	22.90	-7	3,218	-0.22%
2019/01/08	0	0.00	73	21.58	22.10	-73	3,152	-2.32%
2019/01/07	71	21.50	1	21.40	21.40	70	3,122	2.24%
2019/01/04	5	20.77	2	20.80	21.00	3	3,128	0.10%
2018/12/27	0	0.00	0.1	23.00	22.00	-0.1	3,242	0.00%
2018/12/26	7	22.25	0	0.00	22.00	7	3,249	0.22%
2018/12/25	0	0.00	10	22.30	22.75	-10	3,278	-0.31%
2018/12/24	12	22.41	4	22.90	22.70	8	3,336	0.24%
2018/12/20	1	21.60	0	0.00	21.70	1	3,373	0.03%
2018/12/18	6	22.13	2	22.20	22.25	4	3,530	0.11%
2018/12/17	6	22.73	2	22.70	22.50	4	3,612	0.11%
2018/12/14	0	0.00	2	22.70	22.80	-2	3,674	-0.05%
2018/12/13	0	0.00	3	23.15	23.10	-3	3,675	-0.08%
2018/12/12	4	23.18	1	23.20	23.20	3	3,691	0.08%
2018/12/11	0	0.00	15	22.93	22.75	-15	3,687	-0.41%
2018/12/10	6	22.49	22	22.43	22.60	-16	3,700	-0.43%
2018/12/07	20	22.90	1	23.00	23.00	19	3,723	0.51%
2018/12/06	2	22.50	10	22.80	22.30	-8	3,704	-0.22%
2018/12/05	0	0.00	62	23.07	22.75	-62	3,764	-1.65%
2018/12/03	44	22.78	15	22.65	23.10	29	3,829	0.76%
2018/11/30	0	0.00	3	21.33	21.60	-3	3,764	-0.08%
2018/11/29	0	0.00	3	20.70	20.85	-3	3,739	-0.08%
2018/11/28	0	0.00	0	20.55	20.45	0	3,721	0.00%
2018/11/27	1	20.45	0	0.00	20.40	1	3,726	0.03%
2018/11/26	11	20.31	0	0.00	20.40	11	3,730	0.29%
2018/11/23	0	0.00	1	20.60	20.30	-1	3,747	-0.03%
2018/11/20	2	20.15	0	0.00	20.10	2	3,818	0.05%
2018/11/16	1	20.65	0	0.00	20.55	1	3,924	0.03%
2018/11/13	0	0.00	1	20.80	21.15	-1	4,129	-0.02%
2018/11/12	0	0.00	1	20.50	20.50	-1	4,115	-0.02%
2018/11/09	0	0.00	10	20.25	20.20	-10	4,142	-0.24%
2018/11/08	2	20.45	5	20.43	20.35	-3	4,356	-0.07%
2018/11/07	0	0.00	33	19.40	19.45	-33	4,453	-0.74%
2018/11/06	30	18.90	0	0.00	19.00	30	4,447	0.67%
2018/11/05	3	18.60	0	0.00	18.70	3	4,414	0.07%
2018/11/02	0	0.00	30	18.50	18.40	-30	4,370	-0.69%
2018/11/01	0	0.00	6	18.65	18.65	-6	4,324	-0.14%
2018/10/31	30	18.20	4	18.18	18.30	26	4,317	0.60%
2018/10/30	7	17.75	0	0.00	17.85	7	4,298	0.16%
2018/10/26	2	17.85	0	0.00	17.95	2	4,286	0.05%
2018/10/25	12	17.89	2	17.70	17.60	10	4,287	0.23%
2018/10/24	15	18.36	0	0.00	18.45	15	4,259	0.35%
2018/10/23	3	18.50	20	18.60	18.80	-17	4,221	-0.40%
2018/10/22	2	18.55	3	19.00	18.90	-1	4,191	-0.02%
2018/10/19	24	18.38	11	19.11	18.15	13	4,177	0.31%
2018/10/18	81	20.59	22	19.95	19.50	59	4,094	1.44%
2018/10/17	31	22.10	0	0.00	21.25	31	3,885	0.80%
2018/10/16	12	22.08	40	22.30	22.05	-28	3,833	-0.73%
2018/10/15	0	0.00	60	22.62	22.70	-60	3,797	-1.58%
2018/10/12	41	22.19	0	0.00	22.80	41	3,786	1.08%
2018/10/11	63	23.17	10	24.10	22.65	53	3,769	1.41%
2018/10/08	1	25.00	0	0.00	25.00	1	3,715	0.03%
2018/10/05	0	0.00	25	24.94	25.25	-25	3,692	-0.68%
2018/10/04	0	0.00	10	25.05	24.90	-10	3,642	-0.27%
2018/10/03	6	25.15	18	25.00	25.00	-12	3,616	-0.33%
2018/10/02	14	25.70	0	0.00	25.50	14	3,560	0.39%
2018/10/01	13	25.36	0	0.00	25.40	13	3,510	0.37%
2018/09/28	2	25.50	0	0.00	25.50	2	3,500	0.06%
2018/09/27	1	25.50	14	25.65	25.65	-13	3,485	-0.37%
2018/09/26	0	0.00	2	25.80	25.65	-2	3,468	-0.06%
2018/09/25	2	25.45	0	0.00	25.35	2	3,474	0.06%
2018/09/21	0	0.00	23	25.03	25.40	-23	3,475	-0.66%
2018/09/20	12	24.66	30	24.90	24.35	-18	3,449	-0.52%
2018/09/19	11	25.09	0	0.00	24.85	11	3,434	0.32%
2018/09/18	4	24.85	0	0.00	24.85	4	3,456	0.12%
2018/09/17	1	25.20	0	0.00	25.30	1	3,472	0.03%
2018/09/14	2	25.30	0	0.00	25.50	2	3,469	0.06%
2018/09/13	13	25.15	0	0.00	25.35	13	3,429	0.38%
2018/09/12	13	25.35	5	25.00	25.00	8	3,399	0.24%
2018/09/10	10	26.08	0	0.00	25.95	10	3,259	0.31%
2018/09/07	2	28.50	1	28.55	28.45	1	3,165	0.03%
2018/09/06	5	28.50	0	0.00	28.60	5	3,145	0.16%
2018/09/05	2	29.30	5	29.45	29.30	-3	3,113	-0.10%
2018/09/04	2	29.75	3	29.77	29.70	-1	3,096	-0.03%
2018/09/03	2	29.85	0	0.00	29.65	2	3,118	0.06%
2018/08/30	4	29.91	0	0.00	29.80	4	3,206	0.12%
2018/08/29	1	30.15	1	30.05	29.95	0	3,214	0.00%
2018/08/24	0	0.00	1	30.30	30.30	-1	3,252	-0.03%
2018/08/23	8	30.63	0	0.00	30.15	8	3,265	0.24%
2018/08/22	0	0.00	3	31.00	31.00	-3	3,181	-0.09%
2018/08/16	1	30.35	0	0.00	30.35	1	3,104	0.03%
2018/08/15	0	0.00	2	30.85	30.75	-2	3,149	-0.06%
2018/08/14	0	0.00	10	29.70	30.00	-10	2,956	-0.34%
2018/08/13	2	28.35	0	0.00	28.20	2	2,872	0.07%
2018/08/10	3	28.60	0	0.00	28.75	3	3,002	0.10%
2018/08/06	2	28.85	0	0.00	28.90	2	3,341	0.06%
2018/08/01	0	0.00	31	29.30	29.25	-31	3,555	-0.87%
2018/07/31	0	0.00	4	29.05	29.00	-4	3,558	-0.11%
2018/07/30	2	28.45	1	28.50	28.45	1	3,534	0.03%
2018/07/27	2	28.30	0	0.00	28.35	2	3,525	0.06%
2018/07/26	4	28.33	0	0.00	28.35	4	3,529	0.11%
2018/07/24	0	0.00	4	29.73	29.90	-4	3,448	-0.12%
2018/07/19	0	0.00	2	29.43	29.30	-2	3,528	-0.06%
2018/07/18	29	29.35	0	0.00	29.20	29	3,575	0.81%
2018/07/16	0	0.00	0.2	29.55	29.55	-0.2	3,666	-0.01%
2018/07/13	0	0.00	0.1	29.80	29.85	-0.1	3,785	0.00%
2018/07/11	1	29.65	1	29.60	29.60	0	3,933	0.00%
2018/07/06	3	29.22	0	0.00	28.90	3	4,183	0.07%
2018/07/05	1	29.50	0	0.00	29.50	1	4,268	0.02%
2018/07/04	3	29.90	0	0.00	29.80	3	4,309	0.07%
2018/07/03	2	30.03	1	29.90	29.85	1	4,406	0.02%
2018/07/02	0	0.00	6	30.63	30.80	-6	4,364	-0.14%
2018/06/29	0	0.00	13	30.14	30.30	-13	4,270	-0.30%
2018/06/28	3	29.95	5	30.06	29.60	-2	4,308	-0.05%
2018/06/27	0	0.00	3	29.38	29.60	-3	4,291	-0.07%
2018/06/26	7	28.31	0	0.00	28.40	7	4,318	0.16%
2018/06/25	2	28.90	2	28.80	28.80	0	4,390	0.00%
2018/06/22	0	0.00	1	29.15	29.10	-1	4,404	-0.02%
2018/06/21	2	29.40	2	29.25	29.25	0	4,479	0.00%
2018/06/20	7	29.42	3	29.35	29.35	4	4,515	0.09%
2018/06/19	2	29.68	2	29.63	29.60	0	4,576	0.00%
2018/06/15	5	29.56	6	29.91	30.00	-1	4,706	-0.02%
2018/06/14	1	29.80	0	0.00	29.80	1	4,730	0.02%
2018/06/11	1	30.00	0	0.00	30.00	1	5,111	0.02%
2018/06/08	8	30.24	2	30.50	30.20	6	5,137	0.12%
2018/06/07	1	30.20	5	30.30	30.15	-4	5,118	-0.08%
2018/06/06	3	29.95	10	29.90	29.95	-7	5,174	-0.14%
2018/06/05	13	30.04	0	0.00	29.90	13	5,233	0.25%
2018/06/04	0	0.00	20	30.10	30.00	-20	5,229	-0.38%
2018/06/01	5	30.15	0	0.00	30.25	5	5,208	0.10%
2018/05/31	6	30.04	0	0.00	29.85	6	5,260	0.11%
2018/05/30	3	30.02	2	30.10	30.15	1	5,268	0.02%
2018/05/28	3	30.20	0	0.00	30.20	3	5,369	0.06%
2018/05/25	3	30.37	0	0.00	30.50	3	5,387	0.06%
2018/05/24	1	30.80	0	0.00	30.80	1	5,368	0.02%
2018/05/23	20	31.85	20	31.55	31.40	0	5,350	0.00%
2018/05/22	1	32.00	0	0.00	31.85	1	5,329	0.02%
2018/05/21	0	0.00	1	32.80	32.10	-1	5,368	-0.02%
2018/05/18	30	32.11	8	32.04	32.20	22	5,286	0.42%
2018/05/17	2	31.30	0	0.00	31.40	2	5,210	0.04%
2018/05/16	4	31.50	7	31.24	31.60	-3	5,245	-0.06%
2018/05/15	7	30.56	3	30.43	30.15	4	5,151	0.08%
2018/05/14	3	30.47	0	0.00	30.65	3	5,121	0.06%
2018/05/10	2	30.68	0	0.00	30.50	2	5,108	0.04%
2018/05/09	9	30.86	10	31.60	30.30	-1	5,070	-0.02%
2018/05/04	2	31.65	0	0.00	31.60	2	5,285	0.04%
2018/05/02	1	31.60	0	0.00	31.70	1	5,422	0.02%
2018/04/30	2	31.93	0	0.00	31.95	2	5,423	0.04%
2018/04/27	2	32.08	0	0.00	32.20	2	5,429	0.04%
2018/04/26	0	0.00	7	32.20	32.20	-7	5,437	-0.13%
2018/04/25	0	0.00	7	31.95	32.20	-7	5,412	-0.13%
2018/04/24	1	32.20	2	32.30	32.15	-1	5,465	-0.02%
2018/04/23	7	32.77	0	0.00	32.70	7	5,464	0.13%
2018/04/20	10	34.28	0	0.00	33.80	10	5,511	0.18%
2018/04/19	11	34.55	37	34.50	33.90	-26	5,523	-0.47%
2018/04/18	3	34.07	4	34.21	34.20	-1	5,693	-0.02%
2018/04/17	16	33.45	0	0.00	33.20	16	5,704	0.28%
2018/04/16	1	33.95	12	34.17	33.95	-11	5,726	-0.19%
2018/04/13	0	0.00	1	33.45	33.20	-1	5,722	-0.02%
2018/04/10	20	32.85	3	33.17	33.10	17	5,668	0.30%
2018/04/09	2	33.25	6	32.87	32.70	-4	5,656	-0.07%
2018/04/03	3	31.78	1	31.80	31.90	2	5,601	0.04%
2018/04/02	0	0.00	5	32.13	32.40	-5	5,906	-0.08%
2018/03/31	0	0.00	6	32.38	32.50	-6	6,027	-0.10%
2018/03/29	12	31.27	1	31.10	31.10	11	6,503	0.17%
2018/03/27	0	0.00	24	31.65	31.80	-24	6,802	-0.35%
2018/03/26	6	31.11	1	31.50	31.20	5	7,123	0.07%
2018/03/23	8	31.75	4	31.71	31.65	4	7,068	0.06%
2018/03/22	11	32.49	11	32.60	32.20	0	7,058	0.00%
2018/03/21	9	33.00	9	32.98	32.75	0	7,017	0.00%
2018/03/20	4	33.15	3	33.30	33.50	1	6,894	0.01%
2018/03/19	1	32.70	2	33.80	32.70	-1	6,828	-0.01%
2018/03/16	3	32.10	246	32.57	33.70	-243	6,707	-3.62%	大賣/鉅額交易
2018/03/14	124	31.93	2	32.35	31.85	122	6,512	1.87%	大買/鉅額交易
2018/03/13	20	32.36	0	0.00	32.40	20	6,521	0.31%
2018/03/12	0	0.00	4	32.89	32.75	-4	6,511	-0.06%
2018/03/09	0	0.00	2	32.48	32.40	-2	6,496	-0.03%
2018/03/08	0	0.00	2	32.15	31.60	-2	6,563	-0.03%
2018/03/06	6	31.61	0	0.00	31.70	6	6,584	0.09%
2018/03/05	2	31.98	0	0.00	32.00	2	6,596	0.03%
2018/03/02	1	33.35	0	0.00	32.70	1	6,559	0.02%
2018/03/01	2	33.45	0	0.00	34.00	2	6,529	0.03%
2018/02/27	0	0.00	13	33.30	33.40	-13	6,471	-0.20%
2018/02/22	0	0.00	7	33.60	32.75	-7	6,489	-0.11%
2018/02/21	0	0.00	1	33.50	34.00	-1	6,570	-0.02%
2018/02/12	0	0.00	2	31.45	31.60	-2	6,738	-0.03%
2018/02/09	33	31.08	0	0.00	30.85	33	6,932	0.48%
2018/02/08	8	31.40	17	31.84	32.05	-9	6,939	-0.13%
2018/02/07	0	0.00	10	32.00	31.05	-10	6,913	-0.14%
2018/02/06	7	31.06	151	30.74	31.40	-144	7,059	-2.04%	大賣/鉅額交易
2018/02/05	2	31.85	0	0.00	31.95	2	7,244	0.03%
2018/02/01	17	33.75	0	0.00	33.95	17	7,259	0.23%
2018/01/31	1	33.55	0	0.00	33.65	1	7,278	0.01%
2018/01/30	3	34.00	0	0.00	33.65	3	7,274	0.04%
2018/01/29	0	0.00	27	34.86	35.55	-27	7,250	-0.37%
2018/01/26	0	0.00	8	33.48	33.85	-8	7,042	-0.11%
2018/01/25	3	32.65	2	33.28	32.85	1	7,033	0.01%
2018/01/19	1	32.20	2	32.85	32.20	-1	7,063	-0.01%
2018/01/18	8	32.14	0	0.00	32.40	8	7,059	0.11%
2018/01/17	10	32.50	0	0.00	32.65	10	7,034	0.14%
2018/01/16	1	33.10	0	0.00	33.10	1	7,009	0.01%
2018/01/12	87	33.87	98	33.98	33.80	-11	6,929	-0.16%
2018/01/11	40	33.04	10	33.00	32.70	30	6,666	0.45%
2018/01/10	0	0.00	9	32.73	32.00	-9	6,592	-0.14%
2018/01/09	13	32.75	2	33.00	32.20	11	6,553	0.17%
2018/01/08	1	31.70	0	0.00	31.95	1	6,467	0.02%
2018/01/05	10	32.00	0	0.00	32.05	10	6,482	0.15%
2018/01/04	1	32.00	0	0.00	32.05	1	6,452	0.02%
2018/01/03	2	32.80	20	32.65	32.75	-18	6,421	-0.28%
2018/01/02	5	32.84	12	32.77	32.95	-7	6,383	-0.11%