華夏 (1305)-華南永昌-鳳山券商分點個股進出

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

華夏

(1305)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華夏 (1305)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/16	0	0.00	11	18.25	18.25	-11	1,427	-0.77%
2024/05/15	7.1	18.24	0	0.00	18.30	7.1	1,413	0.50%
2024/05/14	0	0.00	5	18.55	18.20	-5	1,400	-0.36%
2024/05/10	0.6	17.90	2	17.85	17.90	-1.4	1,368	-0.10%
2024/05/07	1	17.85	0	0.00	17.85	1	1,349	0.07%
2024/05/06	1.3	18.26	1	18.20	18.10	0.3	1,330	0.02%
2024/05/03	2	18.25	0	0.00	18.15	2	1,326	0.15%
2024/04/30	1	18.45	1	18.35	18.30	0	1,302	0.00%
2024/04/29	0.2	18.30	4	18.30	18.50	-3.8	1,300	-0.29%
2024/04/26	10.2	17.83	0	0.00	17.90	10.2	1,275	0.80%
2024/04/24	0	0.00	1	18.05	18.05	-1	1,262	-0.08%
2024/04/23	0	0.00	2	18.25	18.05	-2	1,274	-0.16%
2024/04/22	9.2	18.19	0	0.00	18.20	9.2	1,288	0.71%
2024/04/19	3	18.08	0	0.00	17.95	3	1,264	0.24%
2024/04/18	5	18.05	0	0.00	18.15	5	1,235	0.40%
2024/04/17	0.1	18.25	0	0.00	18.15	0.1	1,231	0.01%
2024/04/16	1	18.35	0	0.00	18.20	1	1,225	0.08%
2024/04/12	1.1	18.60	0	0.00	18.60	1.1	1,190	0.09%
2024/04/11	4	18.80	0	0.00	18.80	4	1,182	0.34%
2024/04/10	0.2	19.20	0	0.00	19.10	0.2	1,176	0.02%
2024/04/02	5	18.80	5	19.10	18.85	0	1,115	0.00%
2024/04/01	1.1	18.65	12	18.62	18.75	-10.9	1,080	-1.01%
2024/03/27	5	18.15	0	0.00	18.15	5	1,077	0.46%
2024/03/26	2	18.15	0	0.00	18.15	2	1,079	0.19%
2024/03/21	5	18.30	0	0.00	18.35	5	1,128	0.44%
2024/03/19	0	0.00	1	18.55	18.45	-1	1,113	-0.09%
2024/03/15	0	0.00	1	18.65	18.70	-1	1,080	-0.09%
2024/03/13	0.3	19.33	0	0.00	19.05	0.3	1,056	0.03%
2024/03/12	0.8	19.39	0	0.00	19.35	0.8	1,047	0.08%
2024/03/11	13.3	19.21	2	19.20	19.20	11.3	1,066	1.06%
2024/03/08	2.2	19.21	3	19.25	19.15	-0.8	1,071	-0.07%
2024/03/05	1	19.80	0	0.00	19.80	1	1,038	0.10%
2024/03/01	0.2	20.35	0	0.00	20.10	0.2	1,021	0.02%
2024/02/29	50.1	20.51	0	0.00	20.35	50.1	1,024	4.89%
2024/02/27	0.3	20.45	0	0.00	20.30	0.3	1,018	0.03%
2024/02/26	3	20.50	0	0.00	20.50	3	1,010	0.30%
2024/02/23	0	0.00	1	20.65	20.50	-1	1,015	-0.10%
2024/02/22	0.2	20.95	0	0.00	20.80	0.2	1,015	0.02%
2024/02/21	3	20.88	0	0.00	20.85	3	1,021	0.29%
2024/02/20	1	20.90	0	0.00	21.05	1	1,038	0.10%
2024/02/19	0.1	21.25	1	21.10	21.20	-0.9	1,079	-0.08%
2024/02/16	0	0.00	0.1	20.70	20.65	-0.1	1,102	0.00%
2024/02/05	1	20.40	0	0.00	20.35	1	1,108	0.09%
2024/01/29	1	21.00	0	0.00	20.85	1	1,189	0.08%
2024/01/25	2	20.40	1	20.40	20.40	1	1,217	0.08%
2024/01/24	0.1	20.75	0	0.00	20.55	0.1	1,226	0.01%
2024/01/23	0	0.00	1	20.35	20.30	-1	1,235	-0.08%
2024/01/22	1	20.20	0	0.00	20.20	1	1,233	0.08%
2024/01/17	0	0.00	3	20.55	20.25	-3	1,247	-0.24%
2024/01/16	3	21.02	1	21.05	20.85	2	1,241	0.16%
2024/01/15	1	21.40	0	0.00	21.40	1	1,241	0.08%
2024/01/11	0	0.00	1	21.60	21.55	-1	1,383	-0.07%
2024/01/10	1	21.80	0	0.00	21.65	1	1,482	0.07%
2024/01/08	1	22.25	0	0.00	22.25	1	1,517	0.07%
2024/01/05	0	0.00	1	22.30	22.20	-1	1,526	-0.07%
2024/01/04	0	0.00	1	22.30	22.25	-1	1,541	-0.06%
2023/12/29	2	22.35	0	0.00	22.30	2	1,600	0.12%
2023/12/28	0	0.00	1	22.50	22.45	-1	1,612	-0.06%
2023/12/27	10	22.60	0	0.00	22.55	10	1,625	0.62%
2023/12/26	0	0.00	11	22.50	22.60	-11	1,648	-0.67%
2023/12/25	1	22.20	0	0.00	22.25	1	1,661	0.06%
2023/12/22	2	22.68	0	0.00	22.60	2	1,677	0.12%
2023/12/20	0	0.00	1	23.10	23.35	-1	1,686	-0.06%
2023/12/19	1	23.00	1	23.00	23.00	0	1,681	0.00%
2023/12/18	1	23.55	0	0.00	23.60	1	1,683	0.06%
2023/12/14	1	22.70	0	0.00	22.70	1	1,686	0.06%
2023/12/13	1	22.70	1	22.50	22.50	0	1,703	0.00%
2023/12/12	5	22.70	3	22.58	22.55	2	1,740	0.11%
2023/12/11	2	22.95	0	0.00	22.70	2	1,792	0.11%
2023/12/08	1	23.00	3	22.90	23.05	-2	1,916	-0.10%
2023/12/07	1	22.95	0	0.00	22.70	1	1,974	0.05%
2023/12/06	1	23.30	25	22.90	23.00	-24	2,049	-1.17%
2023/12/05	1	23.60	24	23.49	23.20	-23	2,165	-1.06%
2023/12/04	21	23.73	1	23.80	23.75	20	2,160	0.93%
2023/12/01	5	23.50	0	0.00	23.40	5	2,152	0.23%
2023/11/30	10	23.44	0	0.00	23.35	10	2,180	0.46%
2023/11/29	2	23.48	0	0.00	23.40	2	2,246	0.09%
2023/11/28	1	23.40	0	0.00	23.45	1	2,256	0.04%
2023/11/27	1	23.50	0	0.00	23.25	1	2,268	0.04%
2023/11/24	1	23.30	0	0.00	23.45	1	2,273	0.04%
2023/11/23	1	23.30	0	0.00	23.30	1	2,276	0.04%
2023/11/22	1	23.35	0	0.00	23.25	1	2,283	0.04%
2023/11/21	1	23.50	0	0.00	23.40	1	2,282	0.04%
2023/11/20	1	23.40	5	23.40	23.50	-4	2,281	-0.18%
2023/11/17	15	23.48	0	0.00	23.40	15	2,294	0.65%
2023/11/16	0	0.00	17	23.39	23.35	-17	2,293	-0.74%
2023/11/15	0	0.00	6	22.86	22.90	-6	2,262	-0.27%
2023/11/14	10	21.92	0	0.00	22.10	10	2,257	0.44%
2023/11/09	0	0.00	3	22.75	22.75	-3	2,368	-0.13%
2023/11/08	0	0.00	8	22.63	22.65	-8	2,406	-0.33%
2023/11/06	8	22.35	0	0.00	22.70	8	2,453	0.33%
2023/11/02	0	22.00	2	21.65	22.25	-2	2,553	-0.08%
2023/10/30	0	21.70	0	0.00	21.70	0	2,985	0.00%
2023/10/25	0	0.00	10	22.10	21.95	-10	3,299	-0.30%
2023/10/24	0	0.00	1	21.75	21.75	-1	3,357	-0.03%
2023/10/23	15	21.57	0	0.00	21.55	15	3,386	0.44%
2023/10/20	20	21.78	11	21.40	21.70	9	3,400	0.26%
2023/10/19	1	22.30	0	0.00	22.10	1	3,411	0.03%
2023/10/18	0	0.00	9	23.15	23.55	-9	3,345	-0.27%
2023/10/17	0	0.00	0	23.15	23.05	0	3,277	0.00%
2023/10/16	1	23.50	0	0.00	23.50	1	3,300	0.03%
2023/10/13	11	22.85	0	0.00	22.90	11	3,329	0.33%
2023/10/12	0	0.00	1	22.95	23.00	-1	3,341	-0.03%
2023/10/11	19	22.93	0	0.00	22.80	19	3,340	0.57%
2023/10/06	1	23.70	0	0.00	23.75	1	3,291	0.03%
2023/10/05	1	23.65	0	0.00	23.60	1	3,291	0.03%
2023/10/04	2	23.48	0	0.00	23.40	2	3,293	0.06%
2023/10/03	1	23.95	0	0.00	23.95	1	3,283	0.03%
2023/09/28	1	24.75	0	0.00	24.90	1	3,266	0.03%
2023/09/21	0	25.60	0	0.00	25.40	0	3,163	0.00%
2023/09/20	1	26.10	1	26.00	26.10	0	3,145	0.00%
2023/09/19	3	26.20	2	26.40	26.35	1	3,136	0.03%
2023/09/15	0	0.00	1	26.05	26.00	-1	3,057	-0.03%
2023/09/14	4	26.31	1.1	26.22	26.50	2.9	3,019	0.10%
2023/09/13	4	26.38	7	26.56	26.45	-3	2,970	-0.10%
2023/09/12	0	0.00	0.2	25.38	25.60	-0.2	2,858	-0.01%
2023/09/11	0.2	25.85	0	0.00	25.70	0.2	2,803	0.01%
2023/09/08	0	0.00	12	26.25	26.25	-12	2,718	-0.44%
2023/09/07	1	24.90	0	0.00	24.90	1	2,585	0.04%
2023/09/06	0	25.00	0	0.00	24.75	0	2,575	0.00%
2023/09/04	0	0.00	12	25.30	25.45	-12	2,531	-0.47%
2023/08/31	0	0.00	15	24.07	24.15	-15	2,478	-0.61%
2023/08/29	1	23.15	4	23.10	23.30	-3	2,463	-0.12%
2023/08/28	10	22.70	0	0.00	22.75	10	2,467	0.41%
2023/08/22	6	23.08	0	0.00	23.00	6	2,469	0.24%
2023/08/16	2	23.68	0	0.00	23.50	2	2,406	0.08%
2023/08/14	1	24.30	0	0.00	24.30	1	2,330	0.04%
2023/08/11	1	25.50	1	25.50	25.50	0	2,293	0.00%
2023/08/08	0	0.00	10	25.60	25.65	-10	2,190	-0.46%
2023/08/07	0	0.00	0.2	25.60	25.80	-0.2	2,127	-0.01%
2023/08/04	5	25.00	5	25.00	25.40	0	2,050	0.00%
2023/08/02	2.2	26.31	5	26.02	25.55	-2.8	1,954	-0.14%
2023/08/01	0	0.00	11	24.50	24.60	-11	1,685	-0.65%
2023/07/31	0	0.00	4	24.21	24.30	-4	1,636	-0.24%
2023/07/28	5.9	23.35	17	23.43	23.25	-11.1	1,510	-0.74%
2023/07/27	3	22.77	5	22.95	22.85	-2	1,440	-0.14%
2023/07/26	13	22.19	0	0.00	22.25	13	1,382	0.94%
2023/07/25	3	21.80	0	0.00	22.10	3	1,344	0.22%
2023/07/21	0.1	22.95	0	0.00	22.45	0.1	1,266	0.01%
2023/07/19	5	22.72	25	22.75	22.85	-20	1,201	-1.66%
2023/07/18	28	23.06	0	0.00	22.95	28	1,173	2.39%
2023/07/17	4	22.05	4.1	22.36	22.55	-0.1	1,139	-0.01%
2023/07/11	10.1	22.75	0	0.00	22.65	10.1	1,139	0.89%
2023/07/06	0.1	23.10	0	0.00	23.00	0.1	1,151	0.01%
2023/07/04	1	23.60	0	0.00	23.60	1	1,174	0.09%
2023/07/03	2	23.65	0	0.00	23.65	2	1,194	0.17%
2023/06/28	0.1	23.35	0	0.00	23.35	0.1	1,218	0.01%
2023/06/27	7	23.54	3	23.50	23.50	4	1,224	0.33%
2023/06/26	5	23.75	0	0.00	23.75	5	1,224	0.41%
2023/06/21	0	0.00	10	23.86	23.95	-10	1,227	-0.81%
2023/06/19	1	24.35	0	0.00	24.20	1	1,273	0.08%
2023/06/16	0	23.95	0	0.00	24.25	0	1,303	0.00%
2023/06/15	0.6	24.10	0	0.00	23.95	0.6	1,324	0.05%
2023/06/14	0	24.05	10	24.05	24.15	-10	1,415	-0.71%
2023/06/09	1	24.20	32	24.17	24.20	-31	1,585	-1.96%
2023/06/07	1.1	24.06	0	0.00	24.05	1.1	1,698	0.07%
2023/06/06	3	24.45	20	24.50	24.30	-17	1,717	-0.99%
2023/06/05	6	24.10	1	24.20	24.30	5	1,732	0.29%
2023/06/02	21.1	23.76	0	0.00	23.75	21.1	1,752	1.20%
2023/06/01	15	23.68	1	23.55	23.60	14	1,864	0.75%
2023/05/29	0	0.00	3	24.00	23.85	-3	1,983	-0.15%
2023/05/22	2	24.25	9	24.45	24.45	-7	2,039	-0.34%
2023/05/18	7	24.20	0	0.00	23.95	7	2,045	0.34%
2023/05/17	0	0.00	5	24.00	24.15	-5	2,044	-0.24%
2023/05/16	0	0.00	15	23.73	23.65	-15	2,050	-0.73%
2023/05/12	11	23.20	0	0.00	23.50	11	2,076	0.53%
2023/05/11	11	23.20	0	0.00	23.30	11	2,091	0.53%
2023/05/08	1.1	24.00	3	24.00	23.95	-1.9	2,154	-0.09%
2023/05/04	4	24.41	0	0.00	24.60	4	2,351	0.17%
2023/05/03	5	24.10	0	0.00	24.05	5	2,434	0.21%
2023/05/02	0.1	25.30	0	0.00	24.85	0.1	2,444	0.00%
2023/04/25	0	0.00	3	25.50	24.90	-3	2,677	-0.11%
2023/04/24	3	25.25	0	0.00	25.35	3	2,745	0.11%
2023/04/21	0.2	25.20	0	0.00	25.05	0.2	2,853	0.01%
2023/04/20	23	25.70	0	0.00	25.55	23	3,105	0.74%
2023/04/14	1	27.10	0	0.00	27.00	1	3,221	0.03%
2023/04/12	0	0.00	0.1	26.95	26.95	-0.1	3,314	0.00%
2023/04/11	0.2	26.60	0	0.00	26.70	0.2	3,356	0.01%
2023/04/07	0	0.00	11.3	27.02	27.05	-11.3	3,535	-0.32%
2023/03/30	0	0.00	1	26.00	26.05	-1	4,059	-0.02%
2023/03/28	10	26.10	0	0.00	25.90	10	4,171	0.24%
2023/03/27	0	0.00	5	26.00	26.05	-5	4,216	-0.12%
2023/03/24	0	0.00	2	26.25	26.35	-2	4,311	-0.05%
2023/03/23	0	0.00	12	26.40	26.45	-12	4,464	-0.27%
2023/03/22	10.1	26.15	15	26.35	26.15	-4.9	4,585	-0.11%
2023/03/21	12.2	26.78	12	26.50	26.30	0.2	4,736	0.00%
2023/03/20	0.2	27.05	20	27.08	27.10	-19.8	5,044	-0.39%
2023/03/17	5	26.80	7	26.75	26.75	-2	5,337	-0.04%
2023/03/13	11	26.49	0	0.00	26.00	11	5,115	0.22%
2023/03/10	10.1	26.66	0	0.00	26.70	10.1	5,051	0.20%
2023/03/09	1	27.60	0	0.00	27.55	1	5,047	0.02%
2023/03/08	1	27.90	0.3	28.05	28.05	0.7	5,104	0.01%
2023/03/06	7	28.31	2	28.85	28.20	5	5,067	0.10%
2023/03/01	1	28.20	0	0.00	27.70	1	4,870	0.02%
2023/02/24	0	0.00	3	28.42	28.55	-3	4,828	-0.06%
2023/02/23	2	28.20	5	28.55	28.25	-3	4,801	-0.06%
2023/02/22	1	28.35	0	0.00	28.45	1	4,803	0.02%
2023/02/21	0	0.00	0.2	28.20	28.15	-0.2	4,793	0.00%
2023/02/20	3	28.05	1	28.05	28.00	2	4,800	0.04%
2023/02/14	0.1	27.70	0	0.00	27.90	0.1	4,801	0.00%
2023/02/10	0.1	26.70	1	26.80	26.70	-0.9	4,791	-0.02%
2023/02/09	1	27.40	0	0.00	27.20	1	4,769	0.02%
2023/02/07	4	27.80	0	0.00	27.80	4	4,760	0.08%
2023/02/06	0	27.60	1	27.30	27.45	-1	4,745	-0.02%
2023/02/03	2	27.53	0	0.00	27.20	2	4,696	0.04%
2023/02/02	8.1	28.41	0	0.00	28.35	8.1	4,543	0.18%
2023/02/01	2	28.95	0	0.00	29.20	2	4,474	0.04%
2023/01/31	1	28.15	0	0.00	28.15	1	4,374	0.02%
2023/01/30	0	0.00	2	29.40	28.70	-2	4,323	-0.05%
2023/01/17	0	0.00	2	29.00	29.10	-2	4,240	-0.05%
2023/01/12	0	0.00	16	28.30	28.40	-16	4,116	-0.39%
2023/01/11	0	0.00	10	28.20	28.30	-10	4,036	-0.25%
2023/01/10	15	27.55	29	27.96	28.00	-14	3,929	-0.36%
2023/01/09	0	0.00	7	26.91	26.80	-7	3,662	-0.19%
2023/01/06	0	0.00	3	26.15	26.50	-3	3,617	-0.08%
2023/01/05	7	26.14	1	25.80	25.80	6	3,595	0.17%
2023/01/03	0	26.55	2	26.73	26.70	-2	3,506	-0.06%
2022/12/30	1	26.35	0	0.00	26.40	1	3,446	0.03%
2022/12/29	0	0.00	1	26.60	26.80	-1	3,383	-0.03%
2022/12/28	1	26.85	0	0.00	27.10	1	3,335	0.03%
2022/12/27	1	26.75	2	27.05	26.55	-1	3,238	-0.03%
2022/12/26	0	0.00	1	26.70	26.90	-1	3,138	-0.03%
2022/12/23	4	26.55	20	26.15	26.50	-16	3,055	-0.52%
2022/12/22	0	0.00	18	25.14	26.20	-18	2,820	-0.64%
2022/12/21	0	0.00	1	24.00	24.05	-1	2,646	-0.04%
2022/12/20	39	23.89	0	0.00	23.45	39	2,635	1.48%
2022/12/19	10	24.55	4	24.59	24.40	6	2,562	0.23%
2022/12/16	11	25.30	3	25.93	25.25	8	2,508	0.32%
2022/12/15	2	26.20	11	26.12	25.80	-9	2,413	-0.37%
2022/12/14	1	25.30	0	0.00	25.35	1	2,253	0.04%
2022/12/13	2	25.55	22	25.57	25.90	-20	2,115	-0.95%
2022/12/12	27	24.89	22	24.75	25.60	5	1,944	0.26%
2022/12/09	5	24.19	24	23.87	24.35	-19	1,596	-1.19%
2022/12/08	5	21.52	4	21.75	22.15	1	1,270	0.08%
2022/12/07	0	0.00	2	21.50	21.50	-2	1,260	-0.16%
2022/12/06	0	0.00	10	21.93	21.70	-10	1,258	-0.79%
2022/12/01	4	22.45	6	22.18	22.10	-2	1,228	-0.16%
2022/11/30	15	22.69	4	22.30	22.35	11	1,197	0.92%
2022/11/29	0	0.00	4	21.40	21.55	-4	1,118	-0.36%
2022/11/28	1	20.90	20	21.15	21.60	-19	1,131	-1.68%
2022/11/25	0	0.00	1	21.10	21.05	-1	1,117	-0.09%
2022/11/24	5	21.00	0	0.00	20.95	5	1,107	0.45%
2022/11/11	10	20.44	9	20.24	20.20	1	1,069	0.09%
2022/11/04	0	0.00	3	19.45	19.60	-3	1,066	-0.28%
2022/11/02	0	0.00	1	19.70	19.75	-1	1,092	-0.09%
2022/10/31	6	19.90	0	0.00	19.75	6	1,130	0.53%
2022/10/20	1	19.50	0	0.00	20.60	1	1,366	0.07%
2022/10/19	0	0.00	1	20.20	19.85	-1	1,352	-0.07%
2022/10/13	1.1	19.51	0	0.00	19.10	1.1	1,376	0.08%
2022/10/11	1.1	20.00	0	0.00	20.00	1.1	1,377	0.08%
2022/10/05	0	0.00	2	20.80	20.85	-2	1,433	-0.14%
2022/10/04	0	0.00	4	20.55	20.60	-4	1,467	-0.27%
2022/09/29	0	0.00	1	20.05	20.20	-1	1,538	-0.06%
2022/09/28	5	19.70	25	19.80	19.50	-20	1,517	-1.32%
2022/09/27	0	0.00	7	20.35	20.35	-7	1,493	-0.47%
2022/09/26	3	20.85	0	0.00	20.65	3	1,471	0.20%
2022/09/22	3	21.80	3	21.80	21.80	0	1,466	0.00%
2022/09/20	5	22.30	0	0.00	22.35	5	1,455	0.34%
2022/09/19	6	22.54	0	0.00	22.40	6	1,458	0.41%
2022/09/14	1	23.00	0	0.00	23.00	1	1,469	0.07%
2022/09/08	1	22.45	0	0.00	23.20	1	1,468	0.07%
2022/09/06	3	22.82	0	0.00	22.80	3	1,463	0.20%
2022/09/05	1	23.00	0	0.00	23.20	1	1,461	0.07%
2022/09/02	2	22.95	0	0.00	22.85	2	1,457	0.14%
2022/08/29	1	23.40	0	0.00	23.55	1	1,454	0.07%
2022/08/26	2	24.30	5	24.23	24.20	-3	1,442	-0.21%
2022/08/25	26	24.30	0	0.00	24.30	26	1,440	1.80%
2022/08/24	5	24.50	0	0.00	24.50	5	1,441	0.35%
2022/08/22	13	24.34	6	24.23	24.25	7	1,430	0.49%
2022/08/16	2	24.25	0	0.00	24.00	2	1,417	0.14%
2022/08/15	0	0.00	1	24.10	24.15	-1	1,422	-0.07%
2022/08/12	0	0.00	2	23.90	23.95	-2	1,419	-0.14%
2022/08/10	6	23.33	0	0.00	23.15	6	1,414	0.42%
2022/08/09	2	22.85	4	22.88	23.00	-2	1,400	-0.14%
2022/08/05	10	22.60	0	0.00	22.85	10	1,382	0.72%
2022/08/04	11	23.13	18	22.59	22.75	-7	1,417	-0.49%
2022/08/01	0	0.00	2	25.55	25.55	-2	1,405	-0.14%
2022/07/28	4	25.19	0	0.00	25.05	4	1,412	0.28%
2022/07/27	35	27.68	0	0.00	27.85	35	1,352	2.59%
2022/07/26	0	0.00	1	28.55	28.40	-1	1,290	-0.08%
2022/07/25	2	28.40	0	0.00	28.50	2	1,267	0.16%
2022/07/22	5	28.15	0	0.00	28.40	5	1,261	0.40%
2022/07/21	0	0.00	20	28.30	28.30	-20	1,283	-1.56%
2022/07/19	20	27.80	0.1	28.05	28.20	19.9	1,288	1.54%
2022/07/14	0.1	27.10	0	0.00	27.15	0.1	1,292	0.00%
2022/07/13	4	27.30	2	27.00	27.00	2	1,284	0.16%
2022/07/12	2	26.00	0	0.00	25.85	2	1,265	0.16%
2022/07/11	0.1	27.30	0	0.00	27.25	0.1	1,245	0.00%
2022/07/07	2	27.53	0	0.00	28.30	2	1,222	0.16%
2022/07/06	2	29.45	15	29.12	28.50	-13	1,206	-1.08%
2022/07/05	5	29.75	2	30.00	30.05	3	1,244	0.24%
2022/07/01	5	29.80	0	0.00	29.50	5	1,296	0.39%
2022/06/30	4	30.75	0	0.00	30.60	4	1,303	0.31%
2022/06/20	0	0.00	20	30.64	30.10	-20	1,671	-1.20%
2022/06/09	5	32.60	5	32.55	32.90	0	1,819	0.00%
2022/06/06	11	32.00	0	0.00	32.05	11	1,878	0.59%
2022/06/01	2	31.65	0	0.00	31.80	2	2,044	0.10%
2022/05/31	0.1	31.40	0	0.00	31.40	0.1	2,158	0.00%
2022/05/30	0	0.00	1	31.30	31.35	-1	2,347	-0.04%
2022/05/20	0	0.00	1	31.30	31.10	-1	2,740	-0.04%
2022/05/18	0	0.00	5	30.55	31.10	-5	2,821	-0.18%
2022/05/16	0	0.00	2	29.95	29.65	-2	2,916	-0.07%
2022/05/12	4	29.11	1	29.80	28.85	3	3,237	0.09%
2022/05/10	1.2	30.46	0	0.00	30.70	1.2	3,403	0.04%
2022/05/09	1.1	31.55	0	0.00	31.60	1.1	3,378	0.03%
2022/05/06	0	0.00	2	33.03	33.05	-2	3,367	-0.06%
2022/05/03	0	0.00	40	33.30	33.40	-40	3,420	-1.17%
2022/04/28	0.1	32.90	0	0.00	32.95	0.1	3,471	0.00%
2022/04/22	0	0.00	25	33.60	33.65	-25	3,553	-0.70%
2022/04/18	0.1	33.25	0	0.00	33.15	0.1	3,647	0.00%
2022/04/15	2	33.50	5	33.55	33.50	-3	3,724	-0.08%
2022/04/14	0	0.00	3	33.90	33.95	-3	3,927	-0.08%
2022/04/13	4	33.66	25	33.79	33.90	-21	3,968	-0.53%
2022/04/12	12.1	33.34	0	0.00	33.25	12.1	3,998	0.30%
2022/04/11	7	33.75	0	0.00	33.60	7	4,014	0.17%
2022/04/08	1	34.20	0	0.00	34.40	1	4,003	0.02%
2022/04/07	5	34.49	0	0.00	34.20	5	4,010	0.12%
2022/04/06	2	34.93	0	0.00	34.95	2	3,999	0.05%
2022/04/01	0	0.00	15	35.18	35.25	-15	4,000	-0.37%
2022/03/31	22.1	35.15	15	35.10	35.00	7.1	4,005	0.18%
2022/03/30	13	35.30	0	0.00	35.35	13	4,031	0.32%
2022/03/29	0.1	35.15	0	0.00	35.30	0.1	4,053	0.00%
2022/03/28	2	35.58	0	0.00	35.50	2	4,145	0.05%
2022/03/25	1	36.05	6	36.08	35.95	-5	4,160	-0.12%
2022/03/24	2	35.85	18	35.84	35.90	-16	4,090	-0.39%
2022/03/23	0	0.00	26.2	35.41	35.55	-26.2	4,031	-0.65%
2022/03/21	0	0.00	1	35.20	35.15	-1	4,003	-0.02%
2022/03/17	15	34.02	3	34.20	34.45	12	4,082	0.29%
2022/03/16	3	33.68	1	33.65	33.70	2	4,092	0.05%
2022/03/14	20	34.40	0	34.20	34.15	20	4,155	0.48%
2022/03/11	3	34.30	2.6	34.40	34.20	0.4	4,189	0.01%
2022/03/10	0	0.00	3	34.40	34.30	-3	4,201	-0.07%
2022/03/09	6	34.03	3	33.95	34.00	3	4,225	0.07%
2022/03/08	11	34.02	3	34.20	33.70	8	4,261	0.19%
2022/03/07	5	34.99	0	0.00	34.60	5	4,226	0.12%
2022/03/04	1	36.00	4	35.80	35.60	-3	4,253	-0.07%
2022/03/03	3	35.90	16	36.18	36.25	-13	4,266	-0.30%
2022/03/02	13	35.58	1	36.15	35.45	12	4,168	0.29%
2022/03/01	0	0.00	41	35.26	35.60	-41	4,205	-0.97%
2022/02/24	1.5	34.43	0	0.00	34.20	1.5	4,334	0.03%
2022/02/23	10.5	35.01	0	0.00	35.05	10.5	4,351	0.24%
2022/02/22	2.1	34.90	1	35.10	34.90	1.1	4,492	0.02%
2022/02/21	1.5	35.67	18	35.63	35.50	-16.5	4,532	-0.36%
2022/02/18	10	35.20	0	0.00	35.15	10	4,592	0.22%
2022/02/17	0	35.33	9.1	35.38	35.25	-9.1	4,631	-0.20%
2022/02/16	27.5	35.23	0	0.00	35.35	27.5	4,720	0.58%
2022/02/15	3	35.35	3.2	35.60	35.25	-0.2	4,848	0.00%
2022/02/14	6.2	35.99	87.1	36.07	35.55	-80.9	4,982	-1.62%
2022/02/11	60	35.50	11	35.68	35.65	49	5,007	0.98%
2022/02/10	22	35.00	1	35.00	35.10	21	4,961	0.42%
2022/02/09	0	0.00	1	34.50	34.55	-1	5,178	-0.02%
2022/02/08	0.3	34.52	2	34.55	34.55	-1.7	5,261	-0.03%
2022/02/07	0	0.00	7.1	33.67	34.30	-7.1	5,345	-0.13%
2022/01/26	3	33.05	0	0.00	32.95	3	5,463	0.05%
2022/01/25	2	33.03	16	33.03	33.00	-14	5,690	-0.25%
2022/01/24	3	33.38	4	33.30	33.35	-1	5,776	-0.02%
2022/01/21	0.2	34.45	5	34.30	33.90	-4.8	5,853	-0.08%
2022/01/20	1	34.25	0	0.00	34.25	1	5,975	0.02%
2022/01/19	0.1	34.20	4.1	34.68	34.20	-4	6,055	-0.07%
2022/01/18	0	0.00	12	34.40	34.25	-12	6,154	-0.19%
2022/01/17	10	33.78	0	0.00	33.80	10	6,283	0.16%
2022/01/14	0	33.75	2	34.00	33.70	-2	6,577	-0.03%
2022/01/13	2	33.93	2	34.10	34.00	0	6,756	0.00%
2022/01/11	2	33.45	0	0.00	33.55	2	7,192	0.03%
2022/01/10	3.1	33.94	0	0.00	33.80	3.1	7,561	0.04%
2022/01/07	17	35.02	18	35.74	34.75	-1	7,773	-0.01%
2022/01/06	0.1	34.65	0	0.00	35.00	0.1	8,183	0.00%
2022/01/03	0	0.00	26	34.95	35.05	-26	9,664	-0.27%
2021/12/29	0	0.00	2	34.65	34.80	-2	10,745	-0.02%
2021/12/28	19	34.30	0	0.00	34.35	19	11,326	0.17%
2021/12/27	0	34.45	0	0.00	34.30	0	11,903	0.00%
2021/12/24	0.2	34.73	1	34.85	34.60	-0.8	12,609	-0.01%
2021/12/23	1	34.65	2.1	34.77	34.60	-1.1	13,998	-0.01%
2021/12/22	1.1	34.70	1	34.70	34.65	0.1	16,436	0.00%
2021/12/21	0	34.10	0	0.00	34.10	0	17,341	0.00%
2021/12/20	7	33.61	0.1	33.80	33.55	6.9	18,710	0.04%
2021/12/16	0	0.00	1	33.25	33.30	-1	19,482	-0.01%
2021/12/15	5	33.39	0	0.00	33.35	5	19,611	0.03%
2021/12/14	4	33.53	1	33.80	33.50	3	19,983	0.02%
2021/12/13	1.1	33.81	367	33.76	33.80	-365.9	20,189	-1.81%	大賣/鉅額交易
2021/12/10	1	34.30	0	0.00	34.30	1	20,181	0.00%
2021/12/09	0	34.80	0	0.00	34.60	0	20,175	0.00%
2021/12/08	4.1	35.02	0	0.00	34.90	4.1	20,189	0.02%
2021/12/07	5	35.10	2	34.98	35.10	3	20,142	0.01%
2021/12/06	5	34.42	0	0.00	34.65	5	20,117	0.02%
2021/12/03	5.1	34.40	20.1	34.50	34.30	-15	20,129	-0.07%
2021/12/02	20	33.85	0	0.00	33.75	20	20,109	0.10%
2021/12/01	1	33.50	1	33.60	34.20	0	20,143	0.00%
2021/11/30	1	34.00	1	33.95	33.90	0	20,191	0.00%
2021/11/29	10.5	34.00	10	34.22	34.15	0.5	20,235	0.00%
2021/11/26	52.2	35.10	0	0.00	35.15	52.2	20,251	0.26%
2021/11/25	9	36.09	6	35.82	35.75	3	20,268	0.01%
2021/11/24	1	35.55	6	35.68	35.90	-5	20,156	-0.02%
2021/11/23	3	34.93	21	34.96	34.85	-18	20,057	-0.09%
2021/11/22	56	34.85	0.1	34.95	34.85	55.9	20,073	0.28%
2021/11/19	30	35.14	2	35.73	35.00	28	20,029	0.14%
2021/11/18	59.5	34.89	1	35.25	35.05	58.5	19,973	0.29%
2021/11/17	54	35.23	2	35.10	35.00	52	19,924	0.26%
2021/11/16	54	35.45	1	35.80	35.35	53	19,846	0.27%
2021/11/15	109	35.60	0	0.00	35.50	109	19,865	0.55%	大買/鉅額交易
2021/11/12	10	35.78	1	36.50	35.90	9	19,827	0.05%
2021/11/11	21.6	35.81	213	35.81	35.75	-191.4	19,643	-0.97%	大賣/鉅額交易
2021/11/10	5	36.54	23	37.18	36.15	-18	19,500	-0.09%
2021/11/09	71	36.26	0	0.00	36.50	71	19,246	0.37%
2021/11/08	159	36.34	10	36.35	36.30	149	19,157	0.78%	大買/鉅額交易
2021/11/05	15	36.88	0	0.00	36.90	15	18,943	0.08%
2021/11/03	8	36.39	1.1	36.68	36.50	6.9	18,843	0.04%
2021/11/02	4.5	36.76	0	0.00	36.30	4.5	18,774	0.02%
2021/11/01	5	37.30	4	37.38	37.25	1	18,807	0.01%
2021/10/29	22	37.07	25	37.20	37.15	-3	18,740	-0.02%
2021/10/28	23	36.70	1	36.70	36.75	22	18,731	0.12%
2021/10/27	12	37.41	10	36.95	37.40	2	18,723	0.01%
2021/10/26	24	37.23	5	37.30	37.10	19	18,806	0.10%
2021/10/25	9	37.70	3	38.10	38.15	6	18,698	0.03%
2021/10/22	47.3	38.21	1,065	37.53	37.45	-1,017.7	18,631	-5.46%	大賣/鉅額交易
2021/10/21	0	0.00	3	38.90	39.35	-3	18,376	-0.02%
2021/10/20	34	38.89	18	38.82	38.85	16	18,247	0.09%
2021/10/19	17	39.99	12.1	39.82	40.05	4.9	18,122	0.03%
2021/10/18	23	40.18	18.2	40.31	39.90	4.8	17,952	0.03%
2021/10/15	23.1	39.44	8	39.89	39.35	15.1	17,673	0.09%
2021/10/14	51	39.13	27	38.87	39.50	24	17,490	0.14%
2021/10/13	27.8	42.43	17.1	42.22	41.40	10.7	16,976	0.06%
2021/10/12	27	43.09	19.3	43.90	42.45	7.8	16,720	0.05%
2021/10/08	25.1	43.50	14.1	43.58	43.20	11	16,080	0.07%
2021/10/07	11	44.28	21.5	43.12	44.50	-10.5	15,724	-0.07%
2021/10/06	12	44.85	1	44.05	43.95	11	15,314	0.07%
2021/10/05	15	43.98	46	44.13	45.10	-31	14,841	-0.21%
2021/10/04	31	44.54	4	43.89	43.20	27	14,349	0.19%
2021/10/01	6	44.63	13	44.47	44.45	-7	13,867	-0.05%
2021/09/30	27	46.23	43.1	46.75	46.30	-16.1	13,336	-0.12%
2021/09/29	70	45.93	177	46.04	46.15	-107	12,071	-0.89%	大賣/鉅額交易
2021/09/28	17	43.35	101.6	43.60	43.95	-84.6	9,851	-0.86%	大賣/
2021/09/27	88	42.48	106.7	41.90	43.10	-18.7	10,849	-0.17%	大賣/
2021/09/24	17	38.45	32	38.85	39.30	-15	10,371	-0.14%
2021/09/23	2	37.38	17	38.08	38.50	-15	10,127	-0.15%
2021/09/22	21	35.60	43	36.09	36.30	-22	9,916	-0.22%
2021/09/17	37	35.39	2	36.15	36.10	35	9,856	0.36%
2021/09/16	26	35.29	6	35.56	35.50	20	9,546	0.21%
2021/09/15	16	35.40	1	35.25	35.00	15	9,383	0.16%
2021/09/14	34	35.41	0	0.00	35.30	34	9,400	0.36%
2021/09/13	16	35.38	5	35.65	35.55	11	9,457	0.12%
2021/09/10	11	34.91	0	0.00	35.20	11	9,522	0.12%
2021/09/09	1	34.35	1	34.35	34.40	0	9,570	0.00%
2021/09/08	1	34.55	0	0.00	34.60	1	9,607	0.01%
2021/09/06	6	35.36	0	0.00	34.95	6	9,829	0.06%
2021/09/03	5	35.95	5	36.01	35.85	0	9,820	0.00%
2021/09/02	21	35.36	0	0.00	35.10	21	9,893	0.21%
2021/09/01	3.4	39.39	3	39.42	39.40	0.4	9,867	0.00%
2021/08/31	0	0.00	2.8	39.43	39.50	-2.8	9,833	-0.03%
2021/08/30	0	0.00	1	39.25	39.30	-1	9,958	-0.01%
2021/08/27	0	0.00	11	39.11	39.20	-11	10,221	-0.11%
2021/08/26	0	0.00	1	38.60	39.10	-1	10,416	-0.01%
2021/08/24	1	38.75	0	0.00	38.60	1	11,173	0.01%
2021/08/23	12	38.01	1	38.10	38.00	11	11,436	0.10%
2021/08/19	1	36.65	0	0.00	36.55	1	11,668	0.01%
2021/08/18	0.2	35.50	0	0.00	36.30	0.2	12,004	0.00%
2021/08/17	0	0.00	1	35.95	35.80	-1	12,333	-0.01%
2021/08/16	10.1	36.70	0	0.00	36.40	10.1	12,405	0.08%
2021/08/13	13.3	37.29	0	0.00	37.05	13.3	12,531	0.11%
2021/08/11	5	37.80	1.2	38.30	37.60	3.9	12,735	0.03%
2021/08/09	1	38.25	0	0.00	38.10	1	12,979	0.01%
2021/08/06	1	37.70	0	0.00	38.65	1	13,103	0.01%
2021/08/05	10.4	38.43	13	38.44	38.35	-2.7	13,204	-0.02%
2021/08/04	1.1	39.85	2	40.10	39.90	-0.9	13,244	-0.01%
2021/08/03	2	39.85	0	0.00	39.85	2	13,479	0.01%
2021/08/02	2	40.25	25	40.46	40.55	-23	13,761	-0.17%
2021/07/30	5	39.53	7	39.66	39.70	-2	14,299	-0.01%
2021/07/29	0	0.00	1	39.05	39.10	-1	14,485	-0.01%
2021/07/28	2.7	38.20	3	38.37	38.80	-0.3	14,616	0.00%
2021/07/27	11.4	38.68	0	0.00	38.50	11.4	14,856	0.08%
2021/07/26	0	0.00	13	39.17	39.00	-13	15,191	-0.09%
2021/07/23	5.5	39.14	18	38.89	39.10	-12.5	15,448	-0.08%
2021/07/22	0	0.00	1	38.20	37.90	-1	15,475	-0.01%
2021/07/21	3	38.02	4	37.60	37.65	-1	15,590	-0.01%
2021/07/20	6	38.47	6	38.48	38.40	0	15,616	0.00%
2021/07/19	4	39.28	1	38.90	39.25	3	15,751	0.02%
2021/07/16	1	39.05	2	38.68	38.80	-1	16,273	-0.01%
2021/07/15	4	38.70	1	38.26	38.80	3	16,387	0.02%
2021/07/14	7	37.25	10	37.35	37.70	-3	16,735	-0.02%
2021/07/13	16	37.64	4	37.84	37.35	12	17,169	0.07%
2021/07/12	16	38.54	3.1	38.56	38.30	12.9	17,598	0.07%
2021/07/09	0.1	39.00	0	0.00	38.70	0.1	18,127	0.00%
2021/07/08	1	38.90	0.2	38.68	38.85	0.8	18,268	0.00%
2021/07/07	9	38.17	0.6	38.70	38.15	8.5	18,376	0.05%
2021/07/06	1.1	38.94	0.5	38.83	39.20	0.6	18,553	0.00%
2021/07/05	9	39.48	15.8	39.31	39.20	-6.8	18,734	-0.04%
2021/07/02	88.1	41.92	34	42.16	39.05	54.1	18,592	0.29%
2021/07/01	34	40.37	87.8	40.42	41.60	-53.8	16,770	-0.32%
2021/06/30	67	37.65	67	37.85	37.85	0	16,020	0.00%
2021/06/29	45	37.15	21	37.42	37.00	24	16,016	0.15%
2021/06/28	5	37.10	0	0.00	37.20	5	16,233	0.03%
2021/06/25	5	36.50	10	36.90	36.50	-5	16,401	-0.03%
2021/06/24	0	0.00	25	36.42	36.90	-25	16,599	-0.15%
2021/06/23	28	36.21	26	36.84	36.25	2	16,759	0.01%
2021/06/22	0.2	36.20	1	36.10	36.15	-0.8	16,898	0.00%
2021/06/21	2	35.10	5	35.26	35.20	-3	17,031	-0.02%
2021/06/18	1	36.50	10	36.20	36.20	-9	17,123	-0.05%
2021/06/17	44.2	36.39	0	0.00	36.80	44.2	17,349	0.25%
2021/06/16	19	36.80	6	37.83	36.50	13	17,461	0.07%
2021/06/15	0.2	36.50	0	0.00	36.45	0.2	17,428	0.00%
2021/06/11	7	36.11	5	36.05	36.15	2	17,474	0.01%
2021/06/10	16	35.45	23	35.69	36.45	-7	17,662	-0.04%
2021/06/09	4.2	37.05	0	0.00	36.50	4.2	17,718	0.02%
2021/06/08	11	37.01	0	0.00	37.05	11	17,866	0.06%
2021/06/07	10	37.48	2	36.80	37.20	8	18,242	0.04%
2021/06/04	16	37.62	40	37.77	37.45	-24	18,638	-0.13%
2021/06/03	13	37.17	14	37.08	37.10	-1	19,392	-0.01%
2021/06/02	64	37.18	73	37.41	36.60	-9	20,601	-0.04%
2021/06/01	23	35.45	53	35.50	35.90	-30	20,663	-0.15%
2021/05/31	84	35.57	20	36.05	35.60	64	21,267	0.30%
2021/05/28	3	34.88	44.1	34.80	34.85	-41.1	21,037	-0.20%
2021/05/27	14	33.81	3	34.02	34.20	11	21,094	0.05%
2021/05/26	51.1	34.15	3	34.45	34.05	48.1	21,248	0.23%
2021/05/25	7	35.07	7	34.69	35.50	0	21,140	0.00%
2021/05/24	3	31.93	0	0.00	32.30	3	21,628	0.01%
2021/05/21	10	31.70	8	31.75	32.25	2	22,278	0.01%
2021/05/20	5	31.38	2	31.58	30.85	3	22,314	0.01%
2021/05/19	15	31.55	12	31.74	32.10	3	22,379	0.01%
2021/05/18	5	30.90	12	31.20	31.65	-7	22,487	-0.03%
2021/05/17	11	29.12	8	29.29	29.00	3	22,431	0.01%
2021/05/14	14	32.29	8	31.66	31.80	6	22,296	0.03%
2021/05/13	46	31.89	21	31.39	31.65	25	22,147	0.11%
2021/05/12	13	32.88	8	32.09	32.20	5	22,025	0.02%
2021/05/11	6	35.33	23.1	35.29	35.00	-17.1	21,745	-0.08%
2021/05/10	19	36.85	13	36.78	36.90	6	21,516	0.03%
2021/05/07	47.1	36.20	17	36.10	36.55	30.1	21,201	0.14%
2021/05/06	10	39.86	12	40.47	39.75	-2	20,640	-0.01%
2021/05/05	4	39.68	26	39.74	39.85	-22	20,309	-0.11%
2021/05/04	29	41.11	29.9	39.22	39.05	-0.9	20,186	0.00%
2021/05/03	46	43.93	16	43.85	43.15	30	19,931	0.15%
2021/04/29	0	0.00	10	43.53	43.75	-10	19,648	-0.05%
2021/04/28	1	42.20	1	42.70	42.20	0	19,415	0.00%
2021/04/27	13	42.22	0	0.00	42.40	13	19,387	0.07%
2021/04/26	46	42.64	27	42.35	42.90	19	19,333	0.10%
2021/04/23	6	42.33	4	43.00	42.15	2	19,330	0.01%
2021/04/22	22	45.05	26	45.37	43.90	-4	19,196	-0.02%
2021/04/21	10	43.62	5.2	43.29	43.85	4.8	18,650	0.03%
2021/04/20	23.2	43.62	17	43.91	43.50	6.2	18,536	0.03%
2021/04/19	37.2	43.54	23.4	44.74	45.40	13.8	18,243	0.08%
2021/04/16	43.4	41.08	47	41.22	41.85	-3.6	17,802	-0.02%
2021/04/15	4	39.75	56.4	39.51	39.70	-52.4	17,843	-0.29%
2021/04/14	8	38.16	8	38.34	37.75	0	17,911	0.00%
2021/04/13	10	38.47	1	38.75	38.20	9	17,898	0.05%
2021/04/12	13	38.92	11	38.65	38.80	2	17,800	0.01%
2021/04/09	18	37.38	37	37.34	37.60	-19	17,620	-0.11%
2021/04/08	6	36.55	67	36.44	36.70	-61	17,569	-0.35%
2021/04/07	5	36.59	0	0.00	36.60	5	17,749	0.03%
2021/04/06	1	36.85	0	0.00	37.05	1	17,717	0.01%
2021/04/01	12	36.60	2	37.00	36.70	10	17,629	0.06%
2021/03/31	34	36.59	66	36.78	37.30	-32	17,516	-0.18%
2021/03/30	1	36.00	15.7	36.11	36.20	-14.7	17,267	-0.09%
2021/03/29	10	35.37	15	35.89	35.15	-5	17,241	-0.03%
2021/03/26	62	34.85	63	34.94	34.75	-1	17,774	-0.01%
2021/03/25	13	34.53	0.1	34.20	34.20	12.9	17,695	0.07%
2021/03/24	0	0.00	4	34.39	34.60	-4	17,537	-0.02%
2021/03/23	13	34.21	5	33.79	33.85	8	17,399	0.05%
2021/03/22	2	34.10	3.1	34.01	33.80	-1.1	17,312	-0.01%
2021/03/19	1	33.15	1	33.25	33.20	0	17,702	0.00%
2021/03/18	4	33.33	29.2	33.10	33.50	-25.2	17,826	-0.14%
2021/03/17	6	32.83	0	0.00	32.85	6	17,767	0.03%
2021/03/16	8.1	32.91	9	32.97	33.05	-1	17,849	-0.01%
2021/03/15	2	33.25	36.1	33.47	33.40	-34.1	17,647	-0.19%
2021/03/12	20	32.96	8	33.12	33.40	12	17,469	0.07%
2021/03/11	10	33.27	7	33.27	33.05	3	17,334	0.02%
2021/03/10	11.1	32.87	14.3	33.26	33.55	-3.3	17,100	-0.02%
2021/03/09	41.1	32.56	16	32.83	32.75	25.1	16,543	0.15%
2021/03/08	30	32.36	98.2	32.95	33.20	-68.1	15,618	-0.44%
2021/03/05	33	29.77	15	31.32	30.30	18	14,299	0.13%
2021/03/04	2	29.70	118	30.24	30.80	-116	13,634	-0.85%	大賣/鉅額交易
2021/03/03	1	28.80	3	28.88	28.90	-2	12,912	-0.02%
2021/03/02	62	28.94	7	28.55	28.50	55	12,833	0.43%
2021/02/26	5	29.45	33	29.41	29.55	-28	12,619	-0.22%
2021/02/25	31	28.53	6	28.93	29.05	25	12,458	0.20%
2021/02/24	60	28.87	34.1	28.84	28.20	25.9	12,239	0.21%
2021/02/23	2	27.35	168.3	29.49	29.85	-166.3	11,405	-1.46%	大賣/鉅額交易
2021/02/22	13	26.62	11	27.29	27.15	2	10,711	0.02%
2021/02/19	2	26.50	11	26.66	26.70	-9	10,613	-0.08%
2021/02/18	0	0.00	32	26.11	26.00	-32	10,517	-0.30%
2021/02/17	0	0.00	37	24.84	25.00	-37	10,474	-0.35%
2021/02/03	0	0.00	50	23.80	23.90	-50	11,083	-0.45%
2021/02/02	10	23.55	6	23.55	23.65	4	11,234	0.04%
2021/02/01	5	22.95	5	23.05	23.40	0	11,368	0.00%
2021/01/29	5	23.00	0	0.00	23.00	5	11,407	0.04%
2021/01/28	13	22.77	0	0.00	23.00	13	11,437	0.11%
2021/01/27	6	23.54	0	0.00	23.60	6	11,431	0.05%
2021/01/26	5	23.54	0	0.00	23.50	5	11,527	0.04%
2021/01/25	0	0.00	5	24.00	24.05	-5	11,560	-0.04%
2021/01/22	50	23.70	0	0.00	23.80	50	11,647	0.43%
2021/01/21	29	23.44	1	23.50	23.35	28	11,665	0.24%
2021/01/20	39	23.93	10.1	23.85	23.75	28.9	11,720	0.25%
2021/01/19	6	24.75	3	25.18	24.75	3	11,856	0.03%
2021/01/18	24	24.55	5	24.30	24.60	19	11,897	0.16%
2021/01/15	12.1	25.87	2	26.15	25.55	10.1	11,857	0.09%
2021/01/14	15	26.44	5	26.35	26.45	10	11,857	0.08%
2021/01/13	5	26.62	10	26.45	26.70	-5	11,852	-0.04%
2021/01/12	10	26.85	5	27.05	26.80	5	11,835	0.04%
2021/01/11	6	27.78	0	0.00	27.45	6	11,797	0.05%
2021/01/08	39	27.24	17	27.24	27.60	22	12,139	0.18%
2021/01/07	11	27.35	131	27.66	27.80	-120	11,721	-1.02%	大賣/鉅額交易
2021/01/06	23	25.57	9	26.09	25.30	14	11,316	0.12%
2021/01/05	10	25.13	31	25.32	25.40	-21	11,280	-0.19%
2021/01/04	4	25.55	0	0.00	25.75	4	11,234	0.04%
2020/12/31	1	25.40	33	25.53	25.45	-32	11,063	-0.29%
2020/12/30	34	24.81	14.3	25.47	24.70	19.8	10,787	0.18%
2020/12/29	25	24.72	30	24.89	24.90	-5	10,551	-0.05%
2020/12/25	29	24.54	12	24.60	24.50	17	10,374	0.16%
2020/12/24	15	24.23	0	0.00	24.45	15	10,343	0.15%
2020/12/23	24	24.54	24	25.01	24.15	0	10,293	0.00%
2020/12/22	42	24.45	258	24.12	23.90	-216	10,240	-2.11%	大賣/鉅額交易
2020/12/21	211	23.38	11	23.75	23.65	200	9,761	2.05%	大買/鉅額交易
2020/12/18	2	23.05	0	0.00	22.90	2	9,782	0.02%
2020/12/17	13	23.21	0	0.00	23.20	13	9,962	0.13%
2020/12/16	15	23.55	10	23.55	23.65	5	10,263	0.05%
2020/12/15	53	23.46	10	24.70	23.35	43	10,737	0.40%
2020/12/14	0	0.00	42	24.75	25.00	-42	10,800	-0.39%
2020/12/11	20	24.05	1	24.00	23.70	19	10,830	0.18%
2020/12/10	0	0.00	46	23.88	23.55	-46	11,161	-0.41%
2020/12/09	16	23.07	0	0.00	23.00	16	11,227	0.14%
2020/12/07	6	23.44	205	23.99	23.20	-199	12,792	-1.56%	大賣/鉅額交易
2020/12/04	214	23.26	41	23.51	23.60	173	12,743	1.36%	大買/鉅額交易
2020/12/03	5	22.35	5	22.75	22.65	0	12,647	0.00%
2020/12/02	29	22.85	0	0.00	22.55	29	12,928	0.22%
2020/12/01	23	23.17	2	23.45	23.15	21	12,826	0.16%
2020/11/30	20	23.34	8	23.62	23.80	12	12,732	0.09%
2020/11/27	2	23.30	8	23.14	23.25	-6	12,649	-0.05%
2020/11/26	19	23.13	5	23.20	23.15	14	12,650	0.11%
2020/11/25	6	22.73	0	0.00	23.00	6	12,613	0.05%
2020/11/24	6	22.93	0	0.00	22.80	6	12,566	0.05%
2020/11/23	11	22.92	5	23.20	23.35	6	12,514	0.05%
2020/11/18	2	23.08	2	23.00	22.85	0	12,469	0.00%
2020/11/17	5	22.25	1	22.95	22.90	4	12,487	0.03%
2020/11/16	16.2	22.45	5	22.55	22.80	11.2	12,582	0.09%
2020/11/12	28	23.31	11	23.45	23.45	17	12,626	0.13%
2020/11/11	1	24.40	24	24.47	23.95	-23	12,531	-0.18%
2020/11/10	20	22.93	7	23.19	23.20	13	12,053	0.11%
2020/11/09	21	22.32	6	22.80	22.95	15	11,838	0.13%
2020/11/06	10	22.00	2.2	22.29	22.25	7.8	11,664	0.07%
2020/11/05	5	22.05	0	0.00	22.20	5	11,580	0.04%
2020/11/03	0	0.00	2	22.50	22.40	-2	11,397	-0.02%
2020/11/02	0	0.00	1	22.25	22.20	-1	11,280	-0.01%
2020/10/30	15	22.13	0	0.00	21.85	15	11,172	0.13%
2020/10/29	0	0.00	5.2	21.77	22.50	-5.2	11,001	-0.05%
2020/10/28	29	22.11	6	22.14	22.15	23	10,884	0.21%
2020/10/27	11	22.02	14	22.27	22.10	-3	10,722	-0.03%
2020/10/26	31	22.01	71	22.10	21.80	-40	10,449	-0.38%
2020/10/23	11	21.63	1	21.90	21.65	10	10,299	0.10%
2020/10/22	10	21.55	4	21.46	21.25	6	10,209	0.06%
2020/10/21	11	21.17	1	21.15	21.45	10	10,110	0.10%
2020/10/20	3	21.17	1	21.10	21.15	2	10,058	0.02%
2020/10/19	5	21.55	2	21.63	21.60	3	10,002	0.03%
2020/10/16	74	21.83	62	22.13	21.50	12	9,939	0.12%
2020/10/15	0	0.00	12	21.80	21.90	-12	9,479	-0.13%
2020/10/14	8	20.95	13	21.18	21.70	-5	9,276	-0.05%
2020/10/13	1	20.60	5	20.96	20.55	-4	8,991	-0.04%
2020/10/12	0	0.00	1	20.20	20.35	-1	8,798	-0.01%
2020/10/08	5	19.95	0	0.00	20.00	5	8,727	0.06%
2020/10/06	0	0.00	1	19.90	20.05	-1	8,698	-0.01%
2020/10/05	10	19.80	10	19.70	19.75	0	8,660	0.00%
2020/09/30	1	19.20	0	0.00	19.45	1	8,616	0.01%
2020/09/29	397	19.93	1	20.00	19.40	396	8,600	4.60%	大買/鉅額交易
2020/09/28	604	19.60	7	19.53	19.65	597	8,546	6.99%	大買/鉅額交易
2020/09/25	36	18.95	31	19.67	18.90	5	8,516	0.06%
2020/09/24	26	19.46	0	0.00	19.25	26	8,326	0.31%
2020/09/23	42	20.61	4.2	20.56	20.80	37.8	8,001	0.47%
2020/09/22	7.4	20.97	9	21.10	21.45	-1.6	7,815	-0.02%
2020/09/21	36	21.66	13	21.73	21.70	23	7,557	0.30%
2020/09/18	65	22.02	303	22.03	21.90	-238	7,176	-3.32%	大賣/鉅額交易
2020/09/17	240.3	21.51	25.4	22.01	22.45	214.9	6,583	3.26%	大買/鉅額交易
2020/09/16	24	20.88	123.1	21.14	20.80	-99.1	5,838	-1.70%	大賣/
2020/09/15	132	20.57	15	20.03	22.00	117	5,536	2.11%	大買/鉅額交易
2020/09/14	11	20.40	6	20.60	20.55	5	5,082	0.10%
2020/09/11	58	22.24	16	22.01	21.00	42	4,814	0.87%
2020/09/10	31	21.37	97.1	20.90	21.50	-66.1	3,904	-1.69%
2020/09/09	40	19.12	2	19.50	19.55	38	3,151	1.21%
2020/09/08	16.8	20.24	26	19.92	19.65	-9.3	3,089	-0.30%
2020/09/07	10	20.09	70.7	19.96	20.20	-60.7	2,992	-2.03%
2020/09/04	0	0.00	4	19.10	19.00	-4	2,709	-0.15%
2020/09/03	20	19.40	0	0.00	19.35	20	2,709	0.74%
2020/09/02	0	0.00	1.7	18.92	18.95	-1.7	2,691	-0.06%
2020/09/01	41	18.69	20.8	18.68	18.65	20.2	2,688	0.75%
2020/08/31	1	19.25	6	19.25	19.10	-5	2,708	-0.18%
2020/08/28	1	19.50	0	0.00	19.25	1	2,748	0.04%
2020/08/27	9	19.56	1	19.90	19.25	8	2,786	0.29%
2020/08/26	0	0.00	4	19.70	19.70	-4	2,759	-0.14%
2020/08/25	5	19.75	5	19.83	19.80	0	2,766	0.00%
2020/08/24	10	19.95	2	19.80	19.95	8	2,729	0.29%
2020/08/21	46	19.77	31	19.42	19.70	15	2,677	0.56%
2020/08/20	18	19.42	25	19.30	19.30	-7	2,571	-0.27%
2020/08/19	5	19.30	17	19.67	19.40	-12	2,435	-0.49%
2020/08/18	15	19.80	86	19.76	19.45	-71	2,370	-2.99%
2020/08/17	10	18.85	0	0.00	18.80	10	2,200	0.45%
2020/08/14	16	17.70	0	0.00	18.10	16	2,122	0.75%
2020/08/11	5	18.20	0	0.00	17.95	5	2,534	0.20%
2020/08/10	5	17.80	3	17.90	18.10	2	2,577	0.08%
2020/08/07	0	0.00	10	17.70	17.75	-10	2,596	-0.39%
2020/08/05	0	0.00	10	17.25	17.40	-10	2,620	-0.38%
2020/07/31	0	0.00	12	17.20	17.30	-12	2,788	-0.43%
2020/07/30	0.8	17.15	0	0.00	17.15	0.8	2,914	0.03%
2020/07/28	1	16.75	0	0.00	16.75	1	3,003	0.03%
2020/07/27	3.4	17.34	16	17.55	17.20	-12.6	3,082	-0.41%
2020/07/23	1	17.95	0	0.00	18.20	1	3,102	0.03%
2020/07/21	5	19.04	0	0.00	19.10	5	3,063	0.16%
2020/07/20	10	18.95	0	0.00	19.00	10	3,069	0.33%
2020/07/10	15	19.00	0.3	19.05	19.05	14.7	3,243	0.45%
2020/07/08	0	0.00	2	19.35	19.25	-2	3,274	-0.06%
2020/07/07	0.2	19.20	0	0.00	19.20	0.2	3,312	0.01%
2020/07/06	15	19.15	10	19.35	19.45	5	3,327	0.15%
2020/07/03	10	19.10	0	0.00	19.10	10	3,318	0.30%
2020/07/02	5	19.15	10	19.25	19.20	-5	3,350	-0.15%
2020/07/01	2	18.85	0	0.00	19.05	2	3,378	0.06%
2020/06/23	5	18.90	1	18.90	18.95	4	3,508	0.11%
2020/06/19	7	19.01	0	0.00	18.65	7	3,561	0.20%
2020/06/18	0	0.00	5	19.00	19.10	-5	3,557	-0.14%
2020/06/15	0	0.00	5	19.12	18.80	-5	3,700	-0.14%
2020/06/12	15	18.45	26	18.44	18.70	-11	3,759	-0.29%
2020/06/11	0	0.00	10	19.10	18.90	-10	3,772	-0.27%
2020/06/10	15	19.33	0	0.00	19.40	15	3,726	0.40%
2020/06/08	1	19.45	2	19.55	19.45	-1	3,736	-0.03%
2020/06/05	28	19.44	2	19.45	19.45	26	3,713	0.70%
2020/06/04	4	19.50	1	19.45	19.50	3	3,651	0.08%
2020/06/03	62	19.58	3	19.60	19.60	59	3,617	1.63%
2020/06/02	1	19.35	0	0.00	19.40	1	3,557	0.03%
2020/05/29	0	0.00	12	19.19	19.00	-12	3,495	-0.34%
2020/05/28	0	0.00	8	19.16	19.20	-8	3,475	-0.23%
2020/05/27	6	19.50	0	0.00	19.45	6	3,454	0.17%
2020/05/26	6	19.53	0	0.00	19.40	6	3,424	0.18%
2020/05/25	0	0.00	10	19.10	19.00	-10	3,347	-0.30%
2020/05/22	24	19.09	0	0.00	19.00	24	3,304	0.73%
2020/05/21	0	0.00	1	19.25	19.35	-1	3,226	-0.03%
2020/05/20	39	19.39	24	19.40	19.20	15	3,183	0.47%
2020/05/19	29	19.61	70	19.83	19.90	-41	3,085	-1.33%
2020/05/18	0	0.00	5	18.60	18.50	-5	2,803	-0.18%
2020/05/15	25	18.18	5	18.10	18.15	20	2,761	0.72%
2020/05/14	16	17.59	0	0.00	17.40	16	2,711	0.59%
2020/05/13	15	17.73	0	0.00	18.00	15	2,683	0.56%
2020/05/12	14	18.16	1	18.10	18.05	13	2,663	0.49%
2020/05/11	42	18.40	0	0.00	18.15	42	2,644	1.59%
2020/05/08	3	18.77	2	18.63	18.60	1	2,566	0.04%
2020/05/07	2	18.95	35	19.05	19.05	-33	2,522	-1.31%
2020/05/06	2	19.03	11	19.07	18.80	-9	2,476	-0.36%
2020/05/05	1	18.05	0	18.15	18.15	1	2,352	0.04%
2020/05/04	37	17.70	0	0.00	17.75	37	2,310	1.60%
2020/04/30	7	17.99	30	18.03	18.20	-23	2,272	-1.01%
2020/04/29	0	0.00	79	17.02	17.15	-79	2,190	-3.61%
2020/04/28	0	0.00	25	16.59	16.65	-25	2,152	-1.16%
2020/04/27	3	16.25	0	0.00	16.45	3	2,163	0.14%
2020/04/24	35	16.10	0	0.00	16.10	35	2,136	1.64%
2020/04/21	2	15.80	35	15.86	15.80	-33	2,079	-1.59%
2020/04/20	115	16.12	6	16.10	16.10	109	2,043	5.33%	大買/鉅額交易
2020/04/17	4	16.60	10	16.38	16.40	-6	2,008	-0.30%
2020/04/16	18	16.53	0	0.00	16.65	18	1,950	0.92%
2020/04/14	2	16.70	5	16.85	16.90	-3	1,892	-0.16%
2020/04/13	0	0.00	50	16.66	16.80	-50	1,883	-2.65%
2020/04/10	10	16.20	20	16.06	16.25	-10	1,913	-0.52%
2020/04/09	0	0.00	36	15.70	15.75	-36	1,903	-1.89%
2020/04/08	0	0.00	25	15.00	15.35	-25	1,876	-1.33%
2020/04/06	0	0.00	38	14.58	14.75	-38	1,799	-2.11%
2020/03/31	20	14.05	10	14.10	14.15	10	1,731	0.58%
2020/03/30	0	0.00	11	13.81	13.90	-11	1,691	-0.65%
2020/03/27	32	13.63	0	0.00	13.50	32	1,652	1.94%
2020/03/26	13	13.57	5	14.25	13.55	8	1,596	0.50%
2020/03/25	0	0.00	30	13.88	14.00	-30	1,546	-1.94%
2020/03/24	0	0.00	10	13.10	13.10	-10	1,497	-0.67%
2020/03/20	4	12.55	11	12.63	12.70	-7	1,474	-0.47%
2020/03/19	31	11.84	0	0.00	11.65	31	1,406	2.20%
2020/03/18	46	13.13	0	0.00	12.90	46	1,338	3.44%
2020/03/17	20	14.03	0	0.00	14.10	20	1,246	1.60%
2020/03/16	22	15.76	0	0.00	15.50	22	1,173	1.87%
2020/03/13	21	16.09	0	0.00	16.60	21	1,139	1.84%
2020/03/12	20	17.93	0	0.00	17.80	20	1,091	1.83%
2020/03/10	20	18.57	0	0.00	18.90	20	1,057	1.89%
2020/03/09	14	18.88	0	0.00	18.80	14	1,052	1.33%
2020/03/06	12	19.63	2	19.95	19.65	10	1,018	0.98%
2020/03/03	2	19.50	2	19.95	19.60	0	1,019	0.00%
2020/02/24	2	19.30	1	19.60	19.35	1	1,029	0.10%
2020/02/20	0	0.00	5	19.65	19.65	-5	1,054	-0.47%
2020/02/18	5	19.00	0	0.00	19.00	5	1,095	0.46%
2020/02/17	5	18.95	0	0.00	18.95	5	1,181	0.42%
2020/02/06	0	0.00	1.1	19.12	19.20	-1.1	1,447	-0.08%
2020/02/04	10	18.80	0	0.00	18.90	10	1,492	0.67%
2020/02/03	4	18.55	0	0.00	18.50	4	1,542	0.26%
2020/01/31	1	19.15	0	0.00	19.10	1	1,579	0.06%
2020/01/30	2.1	19.44	51	19.30	19.10	-48.9	1,656	-2.95%
2020/01/15	0	0.00	1	21.00	21.10	-1	1,906	-0.05%
2020/01/13	1	21.10	0	0.00	21.05	1	2,058	0.05%
2020/01/08	2	21.65	0	0.00	21.50	2	2,084	0.10%
2020/01/03	0	0.00	12	21.80	21.80	-12	2,007	-0.60%
2019/12/26	40	21.45	0	0.00	21.20	40	1,997	2.00%
2019/12/20	0	0.00	1	21.30	21.20	-1	2,041	-0.05%
2019/12/16	1	21.10	0	0.00	21.10	1	2,155	0.05%
2019/12/11	20	20.75	0	0.00	20.55	20	2,376	0.84%
2019/12/10	20	20.90	0	0.00	20.85	20	2,372	0.84%
2019/12/03	11	20.75	0	0.00	20.65	11	2,457	0.45%
2019/12/02	10	20.75	0	0.00	20.65	10	2,460	0.41%
2019/11/25	1	21.20	0	0.00	21.20	1	2,434	0.04%
2019/11/21	30	21.40	0	0.00	21.55	30	2,445	1.23%
2019/11/20	6	21.79	0	0.00	21.70	6	2,457	0.24%
2019/11/15	5	21.78	0	0.00	21.65	5	2,431	0.21%
2019/11/11	1	23.00	23	22.76	22.40	-22	2,440	-0.90%
2019/11/08	10	23.40	2	23.30	23.45	8	2,508	0.32%
2019/11/07	0	0.00	10	23.03	23.20	-10	2,443	-0.41%
2019/11/06	0	0.00	10	23.10	23.00	-10	2,405	-0.42%
2019/11/04	0	0.00	0.8	22.75	22.85	-0.8	2,359	-0.03%
2019/10/31	0	0.00	4	22.60	22.50	-4	2,364	-0.17%
2019/10/28	0	0.00	2	22.08	22.60	-2	2,205	-0.09%
2019/10/25	0	0.00	10	21.90	22.00	-10	2,114	-0.47%
2019/10/24	2	21.55	20	21.68	21.95	-18	2,098	-0.86%
2019/10/23	0	0.00	11	21.59	21.75	-11	2,121	-0.52%
2019/10/22	1	20.95	5	21.06	21.20	-4	2,117	-0.19%
2019/10/21	0	0.00	3	20.67	20.70	-3	2,080	-0.14%
2019/10/18	0	0.00	1	20.05	20.15	-1	2,060	-0.05%
2019/10/17	0	0.00	1	19.80	20.00	-1	2,059	-0.05%
2019/10/16	1	19.25	1	19.45	19.60	0	2,051	0.00%
2019/10/14	1	19.45	0	0.00	19.30	1	2,059	0.05%
2019/10/08	0	0.00	11	19.70	19.65	-11	2,080	-0.53%
2019/10/07	1	19.90	0	0.00	19.80	1	2,088	0.05%
2019/10/01	2	19.80	0	0.00	19.80	2	2,151	0.09%
2019/09/27	1	19.85	2	19.85	19.85	-1	2,168	-0.05%
2019/09/26	1	20.15	0	0.00	20.05	1	2,171	0.05%
2019/09/25	1	20.40	0.2	20.40	20.20	0.8	2,187	0.03%
2019/09/23	1	20.35	1	20.55	20.60	0	2,171	0.00%
2019/09/20	1	20.15	1	20.25	20.10	0	2,148	0.00%
2019/09/18	1	19.90	2.2	19.91	19.95	-1.2	2,154	-0.05%
2019/09/17	1	20.15	1	20.25	20.20	0	2,132	0.00%
2019/09/16	14	20.44	7	20.28	20.40	7	2,137	0.33%
2019/09/06	5	19.30	0	0.00	19.10	5	2,087	0.24%
2019/09/03	0	0.00	1	19.30	19.25	-1	2,066	-0.05%
2019/09/02	0	0.00	5	18.95	19.10	-5	2,077	-0.24%
2019/08/30	1	19.00	0	0.00	18.95	1	2,075	0.05%
2019/08/28	0	0.00	1	19.00	18.95	-1	2,075	-0.05%
2019/08/27	2	19.30	0	0.00	18.90	2	2,079	0.10%
2019/08/26	1	19.30	0	0.00	19.20	1	2,105	0.05%
2019/08/23	10	19.48	0	0.00	19.55	10	2,101	0.48%
2019/08/22	0	0.00	1	19.05	19.15	-1	2,127	-0.05%
2019/08/20	1	19.00	0	0.00	19.00	1	2,141	0.05%
2019/08/16	0	0.00	5	18.35	18.30	-5	2,113	-0.24%
2019/08/15	10	18.05	2	17.95	18.05	8	2,118	0.38%
2019/08/14	2	18.68	14	18.64	18.50	-12	2,128	-0.56%
2019/08/13	2	18.68	1	18.75	18.75	1	2,084	0.05%
2019/08/12	0	0.00	10	20.00	20.05	-10	2,056	-0.49%
2019/08/07	2	20.25	0	0.00	20.20	2	2,164	0.09%
2019/08/06	0	0.00	2	20.20	20.30	-2	2,172	-0.09%
2019/08/02	1	20.60	0	0.00	20.60	1	2,156	0.05%
2019/07/31	2	21.53	0	0.00	21.40	2	2,165	0.09%
2019/07/26	15	22.13	0	0.00	21.90	15	2,250	0.67%
2019/07/25	7	21.63	0	0.00	22.15	7	2,239	0.31%
2019/07/23	20	24.20	2	24.25	24.25	18	2,081	0.86%
2019/07/22	3	24.08	10	24.05	24.15	-7	2,039	-0.34%
2019/07/19	2	24.08	0	0.00	24.05	2	2,015	0.10%
2019/07/18	2	24.10	0	0.00	24.05	2	2,024	0.10%
2019/07/15	10	24.05	0	0.00	24.10	10	2,008	0.50%
2019/07/09	5	23.39	0	0.00	23.40	5	2,016	0.25%
2019/07/08	1	23.45	0	0.00	23.50	1	2,021	0.05%
2019/07/03	0	0.00	0	23.60	23.50	0	2,060	0.00%
2019/06/28	12	23.95	0	0.00	23.90	12	2,099	0.57%
2019/06/24	0.2	23.60	6	23.63	23.60	-5.8	2,094	-0.28%
2019/06/21	2	23.50	0	0.00	23.40	2	2,098	0.10%
2019/06/20	3	23.30	2	23.60	23.60	1	2,094	0.05%
2019/06/19	0	0.00	2	23.20	23.30	-2	2,081	-0.10%
2019/06/18	0	0.00	2	23.00	22.95	-2	2,072	-0.10%
2019/06/17	0	0.00	4	23.00	23.00	-4	2,080	-0.19%
2019/06/13	0	0.00	5	22.60	22.70	-5	2,124	-0.24%
2019/06/12	0	0.00	1	22.45	22.40	-1	2,320	-0.04%
2019/06/11	3	22.30	0	0.00	22.45	3	2,349	0.13%
2019/06/06	11	21.88	0	0.00	21.85	11	2,431	0.45%
2019/06/03	1	21.70	0	0.00	21.75	1	2,685	0.04%
2019/05/29	1	21.75	6	21.83	21.65	-5	2,667	-0.19%
2019/05/28	1	21.55	0	0.00	22.45	1	2,632	0.04%
2019/05/27	0	0.00	1	21.35	21.50	-1	2,630	-0.04%
2019/05/24	2	21.20	2	21.25	21.15	0	2,639	0.00%
2019/05/23	0	0.00	4	21.15	21.15	-4	2,677	-0.15%
2019/05/22	0	0.00	1	21.70	21.30	-1	2,697	-0.04%
2019/05/21	1	21.30	11	21.37	21.55	-10	2,709	-0.37%
2019/05/20	10	20.96	0	0.00	20.90	10	2,704	0.37%
2019/05/17	5	21.06	0	0.00	21.00	5	2,707	0.18%
2019/05/16	2	21.80	6	21.85	21.70	-4	2,681	-0.15%
2019/05/15	6	22.27	0	0.00	22.15	6	2,671	0.22%
2019/05/09	0	0.00	5	23.00	22.90	-5	2,721	-0.18%
2019/05/06	10	23.20	0	0.00	23.20	10	2,712	0.37%
2019/05/03	0	0.00	13.3	23.29	23.35	-13.3	2,675	-0.50%
2019/04/25	0	0.00	1	23.05	23.00	-1	2,723	-0.04%
2019/04/24	0	0.00	2	23.00	23.05	-2	2,729	-0.07%
2019/04/23	9	22.95	0	0.00	22.95	9	2,743	0.33%
2019/04/22	0	0.00	7	23.00	22.90	-7	2,761	-0.25%
2019/04/18	0	0.00	2	22.95	22.65	-2	2,855	-0.07%
2019/04/16	0	0.00	8	22.74	22.70	-8	2,972	-0.27%
2019/04/11	5	22.95	0	0.00	22.75	5	3,000	0.17%
2019/04/10	0	0.00	0.4	23.00	23.00	-0.4	2,975	-0.01%
2019/04/09	1	23.10	0.5	23.10	23.10	0.5	2,947	0.02%
2019/04/08	1	22.80	64	22.88	22.85	-63	2,925	-2.15%
2019/04/03	2	22.55	15	22.65	22.55	-13	2,921	-0.44%
2019/04/02	4	22.39	0	0.00	22.35	4	2,922	0.14%
2019/04/01	2	22.68	9	22.50	22.50	-7	2,932	-0.24%
2019/03/29	0	0.00	45	22.67	22.70	-45	2,887	-1.56%
2019/03/27	3	22.80	120	22.78	22.75	-117	2,922	-4.00%	大賣/鉅額交易
2019/03/26	0	0.00	100	22.80	22.75	-100	2,922	-3.42%
2019/03/22	1	22.80	0	0.00	22.85	1	2,923	0.03%
2019/03/21	1	22.85	1	22.85	22.90	0	2,905	0.00%
2019/03/19	5	22.70	0	0.00	22.65	5	2,917	0.17%
2019/03/18	7	22.71	8	22.68	22.75	-1	2,933	-0.03%
2019/03/15	35	22.16	6	22.50	22.50	29	2,910	1.00%
2019/03/14	9	22.73	2	22.85	22.80	7	2,786	0.25%
2019/03/13	12	22.98	1	22.90	22.95	11	2,807	0.39%
2019/03/12	11	23.36	14	23.35	23.35	-3	2,821	-0.11%
2019/03/11	15.1	23.33	0	0.00	23.30	15.1	2,831	0.53%
2019/03/08	1	23.45	0	0.00	23.75	1	2,846	0.04%
2019/03/07	2	24.05	50	24.16	23.95	-48	2,800	-1.71%
2019/03/05	0	0.00	1	23.85	23.85	-1	2,759	-0.04%
2019/03/04	0	0.00	9	23.84	23.90	-9	2,754	-0.33%
2019/02/27	1	23.55	0	0.00	23.60	1	2,745	0.04%
2019/02/25	2	23.60	0	0.00	23.60	2	2,748	0.07%
2019/02/22	4	23.70	0	0.00	23.60	4	2,735	0.15%
2019/02/21	0	0.00	10	23.95	23.85	-10	2,714	-0.37%
2019/02/20	12	24.15	62	24.05	23.95	-50	2,713	-1.84%
2019/02/19	0	0.00	1	23.85	23.90	-1	2,691	-0.04%
2019/02/18	18	23.51	0	0.00	23.65	18	2,675	0.67%
2019/02/15	3	23.68	0	0.00	23.45	3	2,687	0.11%
2019/02/13	11	23.67	0	0.00	23.85	11	2,635	0.42%
2019/02/12	0	0.00	14	24.14	24.05	-14	2,639	-0.53%
2019/01/30	0	0.00	14	23.56	23.50	-14	2,668	-0.52%
2019/01/29	2	23.10	0	0.00	23.15	2	2,653	0.08%
2019/01/25	2	22.88	0	0.00	23.05	2	2,732	0.07%
2019/01/24	6	22.84	0	0.00	22.80	6	2,734	0.22%
2019/01/23	6	22.96	2	23.00	23.00	4	2,741	0.15%
2019/01/22	2	23.00	1	23.40	23.20	1	2,758	0.04%
2019/01/21	0	0.00	1	23.30	23.30	-1	2,781	-0.04%
2019/01/18	0	0.00	1	23.15	23.15	-1	2,770	-0.04%
2019/01/17	22	23.08	0	22.90	22.90	22	2,799	0.78%
2019/01/16	4	22.80	41	22.80	23.05	-37	2,797	-1.32%
2019/01/14	9	22.63	0	0.00	22.75	9	2,873	0.31%
2019/01/11	43	22.91	0	0.00	22.55	43	3,031	1.42%
2019/01/10	0	0.00	1	22.90	22.90	-1	3,225	-0.03%
2019/01/09	0	0.00	29.2	22.76	22.90	-29.2	3,218	-0.91%
2019/01/08	1	21.65	10	22.00	22.10	-9	3,152	-0.29%
2019/01/07	4	21.33	0	0.00	21.40	4	3,122	0.13%
2019/01/04	8	20.68	0	0.00	21.00	8	3,128	0.26%
2018/12/28	5	21.88	0	0.00	22.00	5	3,185	0.16%
2018/12/27	17	22.09	0	0.00	22.00	17	3,242	0.52%
2018/12/25	1	22.25	0	0.00	22.75	1	3,278	0.03%
2018/12/24	0	0.00	34	22.74	22.70	-34	3,336	-1.02%
2018/12/20	0	0.00	2	21.50	21.70	-2	3,373	-0.06%
2018/12/18	0	0.00	24	22.07	22.25	-24	3,530	-0.68%
2018/12/17	2	22.50	0	0.00	22.50	2	3,612	0.06%
2018/12/14	1	22.80	0	0.00	22.80	1	3,674	0.03%
2018/12/13	6	23.13	4	23.30	23.10	2	3,675	0.05%
2018/12/12	4	23.20	0	0.00	23.20	4	3,691	0.11%
2018/12/11	10	22.76	0	0.00	22.75	10	3,687	0.27%
2018/12/10	5	22.51	17	22.45	22.60	-12	3,700	-0.32%
2018/12/07	2	22.45	34	23.18	23.00	-32	3,723	-0.86%
2018/12/06	12	22.32	8	22.44	22.30	4	3,704	0.11%
2018/12/05	26	22.81	25	23.10	22.75	1	3,764	0.03%
2018/12/04	1	23.00	10	23.30	23.10	-9	3,865	-0.23%
2018/12/03	0	0.00	214	22.81	23.10	-214	3,829	-5.59%	大賣/鉅額交易
2018/11/30	0	0.00	41	21.53	21.60	-41	3,764	-1.09%
2018/11/29	0	0.00	10	20.85	20.85	-10	3,739	-0.27%
2018/11/26	0	0.00	10.2	20.35	20.40	-10.2	3,730	-0.27%
2018/11/23	37	20.57	0	0.00	20.30	37	3,747	0.99%
2018/11/22	0	0.00	1	20.45	20.45	-1	3,770	-0.03%
2018/11/21	1	19.95	0	0.00	20.25	1	3,806	0.03%
2018/11/16	10	20.60	0	0.00	20.55	10	3,924	0.25%
2018/11/15	10	20.85	0	0.00	20.85	10	4,041	0.25%
2018/11/14	5	20.63	1	20.70	20.60	4	4,062	0.10%
2018/11/13	0	0.00	43	20.80	21.15	-43	4,129	-1.04%
2018/11/12	0	0.00	2	20.40	20.50	-2	4,115	-0.05%
2018/11/09	1	20.25	0	0.00	20.20	1	4,142	0.02%
2018/11/08	0	0.00	139	20.47	20.35	-139	4,356	-3.19%	大賣/鉅額交易
2018/11/07	0	0.00	13	19.43	19.45	-13	4,453	-0.29%
2018/11/05	2.3	18.58	0	0.00	18.70	2.3	4,414	0.05%
2018/11/02	21	18.35	0	0.00	18.40	21	4,370	0.48%
2018/11/01	1	18.35	19	18.63	18.65	-18	4,324	-0.42%
2018/10/31	0	0.00	1	18.20	18.30	-1	4,317	-0.02%
2018/10/29	2	17.60	0	0.00	17.60	2	4,302	0.05%
2018/10/26	3	17.90	14	17.83	17.95	-11	4,286	-0.26%
2018/10/25	2	17.75	6	17.60	17.60	-4	4,287	-0.09%
2018/10/24	4	18.36	1	18.50	18.45	3	4,259	0.07%
2018/10/23	2	18.68	0	0.00	18.80	2	4,221	0.05%
2018/10/22	1	18.90	4	18.61	18.90	-3	4,191	-0.07%
2018/10/19	98	18.32	0	0.00	18.15	98	4,177	2.35%
2018/10/18	24	19.51	0	0.00	19.50	24	4,094	0.59%
2018/10/17	29	22.26	0	0.00	21.25	29	3,885	0.75%
2018/10/11	18	23.34	0	0.00	22.65	18	3,769	0.48%
2018/10/09	20	24.80	0	0.00	25.15	20	3,719	0.54%
2018/10/08	5.6	24.96	10	25.10	25.00	-4.4	3,715	-0.12%
2018/10/05	10	25.00	5	25.25	25.25	5	3,692	0.14%
2018/10/04	10	25.00	0	0.00	24.90	10	3,642	0.27%
2018/10/02	10	25.60	0	0.00	25.50	10	3,560	0.28%
2018/09/28	11	25.88	0	0.00	25.50	11	3,500	0.31%
2018/09/27	0	0.00	5	25.85	25.65	-5	3,485	-0.14%
2018/09/26	2	25.60	0	0.00	25.65	2	3,468	0.06%
2018/09/25	26	25.39	29	25.82	25.35	-3	3,474	-0.09%
2018/09/21	1	25.50	156.3	24.92	25.40	-155.3	3,475	-4.47%	大賣/鉅額交易
2018/09/20	21	24.55	1	24.75	24.35	20	3,449	0.58%
2018/09/18	10	25.10	10	24.95	24.85	0	3,456	0.00%
2018/09/17	5	25.20	0	0.00	25.30	5	3,472	0.14%
2018/09/14	29	25.30	0	0.00	25.50	29	3,469	0.84%
2018/09/13	28	25.22	0	0.00	25.35	28	3,429	0.82%
2018/09/12	31	25.04	1	25.45	25.00	30	3,399	0.88%
2018/09/11	88	25.15	0	0.00	25.25	88	3,361	2.62%
2018/09/10	113	26.96	0	0.00	25.95	113	3,259	3.47%	大買/鉅額交易
2018/09/07	2	28.50	10	28.95	28.45	-8	3,165	-0.25%
2018/09/06	18	28.53	20	28.96	28.60	-2	3,145	-0.06%
2018/09/05	17	29.16	0	0.00	29.30	17	3,113	0.55%
2018/09/03	1	29.80	0	0.00	29.65	1	3,118	0.03%
2018/08/30	11	29.85	0	0.00	29.80	11	3,206	0.34%
2018/08/29	8	30.04	0	0.00	29.95	8	3,214	0.25%
2018/08/28	1	30.00	10	30.10	30.05	-9	3,238	-0.28%
2018/08/27	1	30.15	0	0.00	30.15	1	3,258	0.03%
2018/08/24	10	30.25	0	0.00	30.30	10	3,252	0.31%
2018/08/23	1	30.15	0	0.00	30.15	1	3,265	0.03%
2018/08/22	3	30.80	3	30.80	31.00	0	3,181	0.00%
2018/08/20	10	30.50	14	30.89	30.40	-4	3,098	-0.13%
2018/08/15	0	0.00	24	30.49	30.75	-24	3,149	-0.76%
2018/08/14	0	0.00	174	29.42	30.00	-174	2,956	-5.89%	大賣/鉅額交易
2018/08/13	20	28.26	0	0.00	28.20	20	2,872	0.70%
2018/08/10	15	28.73	0	0.00	28.75	15	3,002	0.50%
2018/08/09	5	28.85	0	0.00	28.85	5	3,040	0.16%
2018/08/08	20	29.03	0	0.00	29.05	20	3,176	0.63%
2018/08/07	20	28.70	0	0.00	28.90	20	3,291	0.61%
2018/08/03	0	0.00	15	29.20	28.90	-15	3,377	-0.44%
2018/08/02	1	28.65	2	28.90	28.65	-1	3,423	-0.03%
2018/08/01	0	0.00	10	29.30	29.25	-10	3,555	-0.28%
2018/07/31	0	0.00	41	28.91	29.00	-41	3,558	-1.15%
2018/07/30	0	0.00	5	28.70	28.45	-5	3,534	-0.14%
2018/07/26	0	0.00	16	28.36	28.35	-16	3,529	-0.45%
2018/07/25	1	30.20	38	30.24	30.40	-37	3,494	-1.06%
2018/07/24	2	29.70	5	29.85	29.90	-3	3,448	-0.09%
2018/07/23	0	0.00	21	29.70	29.55	-21	3,462	-0.61%
2018/07/20	0	0.00	5.2	29.55	29.55	-5.2	3,518	-0.15%
2018/07/19	5	29.35	0	0.00	29.30	5	3,528	0.14%
2018/07/18	5	29.35	0	0.00	29.20	5	3,575	0.14%
2018/07/17	5	29.15	0	0.00	29.25	5	3,613	0.14%
2018/07/11	1	29.65	5	29.75	29.60	-4	3,933	-0.10%
2018/07/09	15	29.03	0	0.00	29.00	15	4,146	0.36%
2018/07/06	27	29.07	0	0.00	28.90	27	4,183	0.65%
2018/07/05	5	29.55	0	0.00	29.50	5	4,268	0.12%
2018/07/03	23	30.02	3	30.18	29.85	20	4,406	0.45%
2018/07/02	0	0.00	27	30.75	30.80	-27	4,364	-0.62%
2018/06/29	5	30.04	6	30.15	30.30	-1	4,270	-0.02%
2018/06/28	11	29.75	51	29.99	29.60	-40	4,308	-0.93%
2018/06/27	1	29.00	31	29.09	29.60	-30	4,291	-0.70%
2018/06/26	18	28.16	0	28.60	28.40	18	4,318	0.42%
2018/06/22	21	29.15	0	0.00	29.10	21	4,404	0.48%
2018/06/21	6	29.50	0	0.00	29.25	6	4,479	0.13%
2018/06/20	2	29.38	10	29.38	29.35	-8	4,515	-0.18%
2018/06/19	0	0.00	10	29.65	29.60	-10	4,576	-0.22%
2018/06/15	54	29.61	26	30.21	30.00	28	4,706	0.59%
2018/06/13	0	0.00	2	30.05	29.95	-2	4,872	-0.04%
2018/06/11	6	30.05	6	30.08	30.00	0	5,111	0.00%
2018/06/07	15	30.20	6	30.16	30.15	9	5,118	0.18%
2018/06/06	40	29.96	0	0.00	29.95	40	5,174	0.77%
2018/06/05	10	30.10	1	30.20	29.90	9	5,233	0.17%
2018/06/04	0	0.00	1	30.30	30.00	-1	5,229	-0.02%
2018/05/31	21	29.97	0	0.00	29.85	21	5,260	0.40%
2018/05/30	10	30.03	0	0.00	30.15	10	5,268	0.19%
2018/05/29	15	30.15	0	0.00	30.20	15	5,338	0.28%
2018/05/28	8	30.21	0	0.00	30.20	8	5,369	0.15%
2018/05/25	13	30.42	11	30.53	30.50	2	5,387	0.04%
2018/05/24	31	30.85	0	0.00	30.80	31	5,368	0.58%
2018/05/23	26	31.59	0	0.00	31.40	26	5,350	0.49%
2018/05/22	20	31.80	2	31.80	31.85	18	5,329	0.34%
2018/05/21	21	32.35	21	32.62	32.10	0	5,368	0.00%
2018/05/18	73	31.87	69	32.27	32.20	4	5,286	0.08%
2018/05/17	20	31.40	0	0.00	31.40	20	5,210	0.38%
2018/05/16	0	0.00	48	31.39	31.60	-48	5,245	-0.92%
2018/05/15	17	30.34	0	0.00	30.15	17	5,151	0.33%
2018/05/14	81	30.61	0	0.00	30.65	81	5,121	1.58%
2018/05/11	34	30.78	0	0.00	30.90	34	5,122	0.66%
2018/05/10	82	30.46	1	30.85	30.50	81	5,108	1.59%
2018/05/09	192	31.06	0	0.00	30.30	192	5,070	3.79%	大買/鉅額交易
2018/05/08	41	31.87	0	0.00	32.15	41	4,960	0.83%
2018/05/07	41	31.76	0	0.00	32.05	41	5,050	0.81%
2018/05/04	5	31.55	2	31.65	31.60	3	5,285	0.06%
2018/05/03	1	31.35	0	0.00	31.45	1	5,370	0.02%
2018/05/02	14	31.79	0	0.00	31.70	14	5,422	0.26%
2018/04/30	12	31.93	0	0.00	31.95	12	5,423	0.22%
2018/04/27	1	31.85	0	0.00	32.20	1	5,429	0.02%
2018/04/25	20	32.03	0	0.00	32.20	20	5,412	0.37%
2018/04/24	2	32.15	0	0.00	32.15	2	5,465	0.04%
2018/04/23	2	32.90	0	0.00	32.70	2	5,464	0.04%
2018/04/19	0	0.00	5	34.55	33.90	-5	5,523	-0.09%
2018/04/17	0	0.00	1	33.20	33.20	-1	5,704	-0.02%
2018/04/16	1	34.05	5	33.90	33.95	-4	5,726	-0.07%
2018/04/13	0	0.00	1	33.55	33.20	-1	5,722	-0.02%
2018/04/09	0	0.00	2	32.95	32.70	-2	5,656	-0.04%
2018/03/31	0	0.00	3	32.52	32.50	-3	6,027	-0.05%
2018/03/29	1	30.95	0	0.00	31.10	1	6,503	0.02%
2018/03/28	0	0.00	14	32.05	32.00	-14	6,607	-0.21%
2018/03/26	14	31.55	0	0.00	31.20	14	7,123	0.20%
2018/03/23	2	31.70	1	31.75	31.65	1	7,068	0.01%
2018/03/19	1	33.10	0	0.00	32.70	1	6,828	0.01%
2018/03/16	0	0.00	9	32.52	33.70	-9	6,707	-0.13%
2018/03/15	2	31.70	0	0.00	31.60	2	6,527	0.03%
2018/03/14	0	0.00	3	32.10	31.85	-3	6,512	-0.05%
2018/03/09	0	0.00	3	32.35	32.40	-3	6,496	-0.05%
2018/03/07	8	32.10	0	0.00	31.75	8	6,584	0.12%
2018/03/02	2	33.40	0	0.00	32.70	2	6,559	0.03%
2018/03/01	0	0.00	4	33.40	34.00	-4	6,529	-0.06%
2018/02/23	5	32.84	0	0.00	32.90	5	6,472	0.08%
2018/02/21	0	0.00	2	33.00	34.00	-2	6,570	-0.03%
2018/02/12	0	0.00	3	31.55	31.60	-3	6,738	-0.04%
2018/02/09	1	30.85	4	30.95	30.85	-3	6,932	-0.04%
2018/02/08	0	0.00	20	31.00	32.05	-20	6,939	-0.29%
2018/02/07	4	31.95	5	32.00	31.05	-1	6,913	-0.01%
2018/02/06	20	30.40	2	31.00	31.40	18	7,059	0.25%
2018/02/02	0	0.00	4	33.85	33.20	-4	7,238	-0.06%
2018/01/31	4	33.30	0	0.00	33.65	4	7,278	0.05%
2018/01/30	1	33.95	4	34.40	33.65	-3	7,274	-0.04%
2018/01/29	0	0.00	15	34.85	35.55	-15	7,250	-0.21%
2018/01/26	4	32.70	6	33.85	33.85	-2	7,042	-0.03%
2018/01/25	0	0.00	22	32.99	32.85	-22	7,033	-0.31%
2018/01/22	28	32.48	1	32.80	32.70	27	7,014	0.38%
2018/01/19	1	32.30	0	0.00	32.20	1	7,063	0.01%
2018/01/18	0	0.00	5	32.30	32.40	-5	7,059	-0.07%
2018/01/17	4	32.80	0	0.00	32.65	4	7,034	0.06%
2018/01/15	0	0.00	5	33.55	33.60	-5	6,962	-0.07%
2018/01/12	7	33.97	18	33.92	33.80	-11	6,929	-0.16%
2018/01/10	1	32.25	1	32.40	32.00	0	6,592	0.00%
2018/01/09	4	32.20	10	32.80	32.20	-6	6,553	-0.09%
2018/01/08	11	32.02	20	31.96	31.95	-9	6,467	-0.14%
2018/01/05	27	32.11	3	32.55	32.05	24	6,482	0.37%
2018/01/04	9	32.54	2	32.80	32.05	7	6,452	0.11%
2018/01/03	0	0.00	3	32.60	32.75	-3	6,421	-0.05%
2018/01/02	6	32.73	2	33.00	32.95	4	6,383	0.06%