華夏 (1305)-富邦-民生券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.15
漲跌
▼0.10
漲幅
-0.55%
成交量
1,132張
產業
上市塑膠類股
602人加入追蹤

立即追蹤
本地時間:13:30

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

華夏 (1305)籌碼相關－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	11	34.60	45	34.96	34.75	-34	17,774	-0.19%
2021/03/25	5	34.40	29	34.63	34.20	-24	17,695	-0.14%
2021/03/24	0	0.00	28	34.55	34.60	-28	17,537	-0.16%
2021/03/23	6	33.93	15	34.29	33.85	-9	17,399	-0.05%
2021/03/22	47	34.03	1.1	33.96	33.80	45.9	17,312	0.27%
2021/03/19	16	33.21	2	33.40	33.20	14	17,702	0.08%
2021/03/18	12	32.98	72.9	33.16	33.50	-60.9	17,826	-0.34%
2021/03/17	27	32.86	33	32.82	32.85	-6	17,767	-0.03%
2021/03/16	20	33.09	11	32.81	33.05	9	17,849	0.05%
2021/03/15	19	33.22	25	33.36	33.40	-6	17,647	-0.03%
2021/03/12	24	33.35	18	33.27	33.40	6	17,469	0.03%
2021/03/11	39	33.16	5.1	33.13	33.05	33.9	17,334	0.20%
2021/03/10	5	33.20	34	33.44	33.55	-29	17,100	-0.17%
2021/03/09	114	32.65	101.4	32.76	32.75	12.6	16,543	0.08%	大買/大賣/
2021/03/08	194	32.69	100.3	32.79	33.20	93.7	15,618	0.60%	大買/
2021/03/05	49.4	30.19	57	30.29	30.30	-7.6	14,299	-0.05%
2021/03/04	100.6	30.51	60.1	30.73	30.80	40.5	13,634	0.30%
2021/03/03	5	28.87	6	28.79	28.90	-1	12,912	-0.01%
2021/03/02	29	28.84	12	28.60	28.50	17	12,833	0.13%
2021/02/26	29	29.05	23	29.41	29.55	6	12,619	0.05%
2021/02/25	9.1	28.85	65	28.43	29.05	-55.9	12,458	-0.45%
2021/02/24	85	29.37	56	29.64	28.20	29	12,239	0.24%
2021/02/23	29	28.90	67	28.94	29.85	-38	11,405	-0.33%
2021/02/22	2	26.55	9	27.50	27.15	-7	10,711	-0.07%
2021/02/19	9	26.81	12	27.23	26.70	-3	10,613	-0.03%
2021/02/18	0	0.00	8	26.16	26.00	-8	10,517	-0.08%
2021/02/17	0	0.00	3	24.80	25.00	-3	10,474	-0.03%
2021/02/05	0	0.00	1	23.75	23.75	-1	10,436	-0.01%
2021/02/01	0	0.00	2	23.40	23.40	-2	11,368	-0.02%
2021/01/28	6	22.86	0	0.00	23.00	6	11,437	0.05%
2021/01/22	58	23.66	0	0.00	23.80	58	11,647	0.50%
2021/01/21	1	23.50	0	23.40	23.35	1	11,665	0.01%
2021/01/20	10	24.20	0	0.00	23.75	10	11,720	0.09%
2021/01/19	2	24.75	12	25.20	24.75	-10	11,856	-0.08%
2021/01/18	2	24.45	0	0.00	24.60	2	11,897	0.02%
2021/01/15	0	0.00	30	25.77	25.55	-30	11,857	-0.25%
2021/01/14	0	0.00	12	26.50	26.45	-12	11,857	-0.10%
2021/01/13	1	26.50	14	26.55	26.70	-13	11,852	-0.11%
2021/01/12	2	27.05	82	26.76	26.80	-80	11,835	-0.68%
2021/01/11	3	27.70	1	27.45	27.45	2	11,797	0.02%
2021/01/08	30	27.82	8	27.61	27.60	22	12,139	0.18%
2021/01/07	52	27.73	28.2	27.35	27.80	23.8	11,721	0.20%
2021/01/06	48	25.49	16	25.66	25.30	32	11,316	0.28%
2021/01/05	3	25.32	4	25.25	25.40	-1	11,280	-0.01%
2021/01/04	17	25.64	36	25.92	25.75	-19	11,234	-0.17%
2020/12/31	11	25.39	17.1	25.49	25.45	-6.1	11,063	-0.06%
2020/12/30	16	25.03	26	25.67	24.70	-10	10,787	-0.09%
2020/12/29	0	0.00	5	24.91	24.90	-5	10,551	-0.05%
2020/12/28	9.5	24.59	10	24.64	24.70	-0.5	10,456	0.00%
2020/12/25	30.5	24.45	8	24.45	24.50	22.5	10,374	0.22%
2020/12/24	0	0.00	19	24.51	24.45	-19	10,343	-0.18%
2020/12/23	15	24.30	30	24.16	24.15	-15	10,293	-0.15%
2020/12/22	13	24.99	29.3	25.20	23.90	-16.3	10,240	-0.16%
2020/12/21	3	23.07	7	23.04	23.65	-4	9,761	-0.04%
2020/12/18	15	23.11	1	22.90	22.90	14	9,782	0.14%
2020/12/17	1	23.10	5	23.28	23.20	-4	9,962	-0.04%
2020/12/16	3	23.50	10.6	23.46	23.65	-7.6	10,263	-0.07%
2020/12/15	35	23.88	5.3	24.10	23.35	29.7	10,737	0.28%
2020/12/14	5	24.61	30	24.90	25.00	-25	10,800	-0.23%
2020/12/11	1	23.75	5	23.74	23.70	-4	10,830	-0.04%
2020/12/10	2	23.70	11	23.97	23.55	-9	11,161	-0.08%
2020/12/09	1	23.25	3	22.95	23.00	-2	11,227	-0.02%
2020/12/07	2	23.15	21	23.58	23.20	-19	12,792	-0.15%
2020/12/04	1	23.75	4	23.44	23.60	-3	12,743	-0.02%
2020/12/03	2	22.60	1.6	22.51	22.65	0.4	12,647	0.00%
2020/12/02	26	22.73	1	22.55	22.55	25	12,928	0.19%
2020/12/01	16	23.23	0	0.00	23.15	16	12,826	0.12%
2020/11/30	0.5	23.50	156	23.47	23.80	-155.5	12,732	-1.22%	大賣/鉅額交易
2020/11/27	4	23.28	47	23.35	23.25	-43	12,649	-0.34%
2020/11/26	4.5	23.06	2	23.15	23.15	2.5	12,650	0.02%
2020/11/24	2	23.10	5	22.96	22.80	-3	12,566	-0.02%
2020/11/23	189	23.14	5	22.85	23.35	184	12,514	1.47%	大買/鉅額交易
2020/11/20	159	22.83	452.2	22.65	22.80	-293.2	12,438	-2.36%	大買/大賣/鉅額交易
2020/11/19	3	22.85	3	22.85	22.85	0	12,445	0.00%
2020/11/18	0	0.00	5	23.05	22.85	-5	12,469	-0.04%
2020/11/17	0	0.00	19	22.34	22.90	-19	12,487	-0.15%
2020/11/16	12	22.48	42	22.34	22.80	-30	12,582	-0.24%
2020/11/13	0	0.00	119	23.30	23.10	-119	12,481	-0.95%	大賣/鉅額交易
2020/11/12	153	23.80	142	23.75	23.45	11	12,626	0.09%	大買/大賣/
2020/11/11	222	23.75	29.5	23.88	23.95	192.5	12,531	1.54%	大買/鉅額交易
2020/11/10	0	0.00	3	23.07	23.20	-3	12,053	-0.02%
2020/11/09	11	22.58	38.1	22.93	22.95	-27.1	11,838	-0.23%
2020/11/06	3	22.23	5.1	22.30	22.25	-2.1	11,664	-0.02%
2020/11/05	10	22.16	0	0.00	22.20	10	11,580	0.09%
2020/11/04	35	22.47	12	22.58	22.45	23	11,504	0.20%
2020/11/03	1	22.40	35.9	22.59	22.40	-34.9	11,397	-0.31%
2020/11/02	0	0.00	29	22.42	22.20	-29	11,280	-0.26%
2020/10/30	66	22.31	11	22.19	21.85	55	11,172	0.49%
2020/10/29	7	22.21	18	21.93	22.50	-11	11,001	-0.10%
2020/10/28	54	22.24	1	22.55	22.15	53	10,884	0.49%
2020/10/27	40	22.34	5.7	22.17	22.10	34.3	10,722	0.32%
2020/10/26	15	21.93	1.1	22.27	21.80	13.9	10,449	0.13%
2020/10/23	2	21.73	7	21.77	21.65	-5	10,299	-0.05%
2020/10/22	1	21.25	1	21.50	21.25	0	10,209	0.00%
2020/10/20	1	21.20	0	0.00	21.15	1	10,058	0.01%
2020/10/19	6	21.50	15.3	21.60	21.60	-9.3	10,002	-0.09%
2020/10/16	26	22.50	19	22.10	21.50	7	9,939	0.07%
2020/10/15	15	21.80	5	21.79	21.90	10	9,479	0.11%
2020/10/14	6	21.37	24	21.13	21.70	-18	9,276	-0.19%
2020/10/13	6	20.86	2	20.85	20.55	4	8,991	0.04%
2020/10/12	50	20.00	50	20.40	20.35	0	8,798	0.00%
2020/10/08	0	0.00	1	20.00	20.00	-1	8,727	-0.01%
2020/10/07	2	20.00	0	20.00	20.00	2	8,717	0.02%
2020/10/06	0	0.00	3.6	20.14	20.05	-3.6	8,698	-0.04%
2020/10/05	10	19.68	0	0.00	19.75	10	8,660	0.12%
2020/09/29	0	0.00	1	19.40	19.40	-1	8,600	-0.01%
2020/09/28	2	19.45	0.5	19.65	19.65	1.5	8,546	0.02%
2020/09/25	6	19.33	0	0.00	18.90	6	8,516	0.07%
2020/09/24	5	19.58	25	19.93	19.25	-20	8,326	-0.24%
2020/09/23	8	21.21	3	20.90	20.80	5	8,001	0.06%
2020/09/22	15	20.76	27	21.10	21.45	-12	7,815	-0.15%
2020/09/21	10	22.08	0	0.00	21.70	10	7,557	0.13%
2020/09/18	12	21.92	7.3	21.88	21.90	4.8	7,176	0.07%
2020/09/17	8	21.40	20	21.84	22.45	-12	6,583	-0.18%
2020/09/16	52	21.04	48	20.80	20.80	4	5,838	0.07%
2020/09/15	113.2	20.51	108.5	20.78	22.00	4.7	5,536	0.09%	大買/大賣/
2020/09/14	21	21.02	5	20.45	20.55	16	5,082	0.31%
2020/09/11	116.5	22.17	47.4	22.04	21.00	69.1	4,814	1.43%	大買/
2020/09/10	30	21.46	59	21.37	21.50	-29	3,904	-0.74%
2020/09/09	16	19.21	1	19.25	19.55	15	3,151	0.48%
2020/09/08	1	19.95	0	0.00	19.65	1	3,089	0.03%
2020/09/07	6	20.34	52	20.48	20.20	-46	2,992	-1.54%
2020/09/04	7	19.00	41.1	19.05	19.00	-34.1	2,709	-1.26%
2020/09/03	0	0.00	1	19.40	19.35	-1	2,709	-0.04%
2020/09/02	2	18.83	2	18.65	18.95	0	2,691	0.00%
2020/09/01	47	18.66	30	18.60	18.65	17	2,688	0.63%
2020/08/31	8	19.33	0	0.00	19.10	8	2,708	0.30%
2020/08/28	1	19.25	0.1	19.25	19.25	1	2,748	0.03%
2020/08/27	0	0.00	7	19.58	19.25	-7	2,786	-0.25%
2020/08/26	4	19.75	3	19.70	19.70	1	2,759	0.04%
2020/08/25	1	19.80	12	19.89	19.80	-11	2,766	-0.40%
2020/08/24	7	19.81	1	19.90	19.95	6	2,729	0.22%
2020/08/21	13	19.55	0	0.00	19.70	13	2,677	0.49%
2020/08/20	84	19.67	175	19.63	19.30	-91	2,571	-3.54%	大賣/
2020/08/19	30	19.39	5	19.75	19.40	25	2,435	1.03%
2020/08/18	56	19.70	35	19.91	19.45	21	2,370	0.89%
2020/08/17	60	18.58	3	18.68	18.80	57	2,200	2.59%
2020/08/14	20	18.15	0	0.00	18.10	20	2,122	0.94%
2020/08/11	0	0.00	8	18.15	17.95	-8	2,534	-0.32%
2020/08/10	0	0.00	1	18.05	18.10	-1	2,577	-0.04%
2020/08/05	0	0.00	3	17.25	17.40	-3	2,620	-0.11%
2020/08/04	0	0.00	1	17.25	17.20	-1	2,696	-0.04%
2020/08/03	0	0.00	5	17.20	17.15	-5	2,746	-0.18%
2020/07/30	1	17.15	0	0.00	17.15	1	2,914	0.03%
2020/07/29	10.2	17.20	0	0.00	17.20	10.2	2,960	0.34%
2020/07/28	0	0.00	9	16.89	16.75	-9	3,003	-0.30%
2020/07/27	1	17.15	0	0.00	17.20	1	3,082	0.03%
2020/07/24	3	17.73	16	18.04	17.75	-13	3,109	-0.42%
2020/07/23	5	18.18	1	18.20	18.20	4	3,102	0.13%
2020/07/22	0.2	19.20	0	0.00	19.20	0.2	3,089	0.01%
2020/07/21	1	19.10	0	0.00	19.10	1	3,063	0.03%
2020/07/20	1	19.05	0	0.00	19.00	1	3,069	0.03%
2020/07/16	5	19.15	0	0.00	19.30	5	3,097	0.16%
2020/07/15	1	19.15	0	0.00	19.15	1	3,116	0.03%
2020/07/14	0	0.00	1	19.15	19.10	-1	3,185	-0.03%
2020/07/13	6	19.06	0	0.00	19.15	6	3,222	0.19%
2020/07/10	2	19.10	0	0.00	19.05	2	3,243	0.06%
2020/07/09	10	19.30	0	0.00	19.30	10	3,249	0.31%
2020/07/08	2	19.30	2	19.30	19.25	0	3,274	0.00%
2020/07/07	8	19.33	1	19.30	19.20	7	3,312	0.21%
2020/07/06	17.2	19.33	4	19.41	19.45	13.2	3,327	0.40%
2020/07/03	1	19.05	0	0.00	19.10	1	3,318	0.03%
2020/07/02	0	0.00	1	19.15	19.20	-1	3,350	-0.03%
2020/07/01	3	18.95	0	0.00	19.05	3	3,378	0.09%
2020/06/30	1	18.90	0	0.00	18.95	1	3,388	0.03%
2020/06/29	5.6	18.77	0	0.00	18.85	5.6	3,423	0.16%
2020/06/23	5	18.95	82	18.85	18.95	-77	3,508	-2.19%
2020/06/22	0	0.00	7	19.27	19.10	-7	3,545	-0.20%
2020/06/19	2	18.65	0	0.00	18.65	2	3,561	0.06%
2020/06/18	0	0.00	8	19.08	19.10	-8	3,557	-0.22%
2020/06/17	1	18.90	2	19.00	18.95	-1	3,564	-0.03%
2020/06/16	15	19.00	0	0.00	19.05	15	3,630	0.41%
2020/06/15	6	18.80	5	19.00	18.80	1	3,700	0.03%
2020/06/12	1	18.20	10	18.35	18.70	-9	3,759	-0.24%
2020/06/11	2	19.00	0	0.00	18.90	2	3,772	0.05%
2020/06/10	2	19.30	0	0.00	19.40	2	3,726	0.05%
2020/06/09	0	0.00	12	19.60	19.55	-12	3,734	-0.32%
2020/06/08	81	19.58	0	0.00	19.45	81	3,736	2.17%
2020/06/05	5	19.35	1	19.35	19.45	4	3,713	0.11%
2020/06/04	0	0.00	16	19.47	19.50	-16	3,651	-0.44%
2020/06/03	3	19.55	0	0.00	19.60	3	3,617	0.08%
2020/06/02	5	19.40	25	19.37	19.40	-20	3,557	-0.56%
2020/06/01	12	19.39	4	19.50	19.35	8	3,531	0.23%
2020/05/29	1	19.25	0	0.00	19.00	1	3,495	0.03%
2020/05/28	4	19.24	3	19.50	19.20	1	3,475	0.03%
2020/05/26	11	19.57	13	19.66	19.40	-2	3,424	-0.06%
2020/05/25	2	19.05	35	19.17	19.00	-33	3,347	-0.99%
2020/05/22	16	19.47	13	19.52	19.00	3	3,304	0.09%
2020/05/21	2	19.30	0	0.00	19.35	2	3,226	0.06%
2020/05/20	53	19.48	24	19.39	19.20	29	3,183	0.91%
2020/05/19	25	19.53	8	19.46	19.90	17	3,085	0.55%
2020/05/18	3	18.50	1	18.55	18.50	2	2,803	0.07%
2020/05/15	2	18.30	3	18.07	18.15	-1	2,761	-0.04%
2020/05/14	8	17.61	32	17.79	17.40	-24	2,711	-0.89%
2020/05/13	23	17.83	9	17.85	18.00	14	2,683	0.52%
2020/05/12	25	18.20	10	18.05	18.05	15	2,663	0.56%
2020/05/11	5	18.05	10	18.45	18.15	-5	2,644	-0.19%
2020/05/08	13	18.69	10	18.60	18.60	3	2,566	0.12%
2020/05/07	1	18.90	3	18.90	19.05	-2	2,522	-0.08%
2020/05/06	40	19.05	10	18.83	18.80	30	2,476	1.21%
2020/05/05	4	18.15	0	0.00	18.15	4	2,352	0.17%
2020/05/04	2	17.75	25	17.59	17.75	-23	2,310	-1.00%
2020/04/30	2	18.00	89	18.05	18.20	-87	2,272	-3.83%
2020/04/29	6	17.10	10	17.15	17.15	-4	2,190	-0.18%
2020/04/27	0	0.00	3	16.57	16.45	-3	2,163	-0.14%
2020/04/24	1	16.05	60	16.05	16.10	-59	2,136	-2.76%
2020/04/23	25	16.34	27	16.21	16.30	-2	2,125	-0.09%
2020/04/22	25	15.85	6	15.66	16.05	19	2,099	0.91%
2020/04/21	6	15.90	44	15.82	15.80	-38	2,079	-1.83%
2020/04/20	4	16.08	55	16.07	16.10	-51	2,043	-2.50%
2020/04/17	7	16.53	0	0.00	16.40	7	2,008	0.35%
2020/04/16	2	16.60	57	16.51	16.65	-55	1,950	-2.82%
2020/04/15	11	16.96	5	16.95	16.95	6	1,905	0.31%
2020/04/14	4	16.85	11	16.87	16.90	-7	1,892	-0.37%
2020/04/13	43	16.75	13	16.75	16.80	30	1,883	1.59%
2020/04/10	52	16.09	13	16.09	16.25	39	1,913	2.04%
2020/04/09	35	15.68	3	15.60	15.75	32	1,903	1.68%
2020/04/08	48	15.08	0	0.00	15.35	48	1,876	2.56%
2020/04/07	24	14.94	2	14.90	14.90	22	1,837	1.20%
2020/04/06	145	14.58	1	14.65	14.75	144	1,799	8.00%	大買/鉅額交易
2020/04/01	2	14.03	0	0.00	14.10	2	1,750	0.11%
2020/03/31	4	14.10	2	14.00	14.15	2	1,731	0.12%
2020/03/30	10	13.70	0	0.00	13.90	10	1,691	0.59%
2020/03/26	12	13.74	10	13.70	13.55	2	1,596	0.13%
2020/03/24	1	13.00	2	13.10	13.10	-1	1,497	-0.07%
2020/03/23	2	12.15	0	0.00	12.30	2	1,484	0.13%
2020/03/20	0	0.00	4	12.38	12.70	-4	1,474	-0.27%
2020/03/19	14	11.66	20	11.65	11.65	-6	1,406	-0.43%
2020/03/18	10	13.10	2	13.20	12.90	8	1,338	0.59%
2020/03/17	27	14.25	0	0.00	14.10	27	1,246	2.17%
2020/03/16	1	15.80	0	0.00	15.50	1	1,173	0.09%
2020/03/13	2	16.08	25	16.25	16.60	-23	1,139	-2.02%
2020/03/12	0	0.00	3	18.35	17.80	-3	1,091	-0.27%
2020/03/10	6	18.80	2	18.73	18.90	4	1,057	0.38%
2020/03/09	13	18.79	3	18.73	18.80	10	1,052	0.95%
2020/03/06	10	19.95	0	0.00	19.65	10	1,018	0.98%
2020/03/03	1	19.50	0	0.00	19.60	1	1,019	0.10%
2020/03/02	1	19.60	6	19.40	19.45	-5	1,022	-0.49%
2020/02/21	1	19.70	1	19.60	19.65	0	1,036	0.00%
2020/02/20	1	19.70	12	19.60	19.65	-11	1,054	-1.04%
2020/02/17	2	19.00	0	0.00	18.95	2	1,181	0.17%
2020/02/14	1	19.10	0	0.00	19.05	1	1,201	0.08%
2020/02/11	1	18.95	0	0.00	19.00	1	1,322	0.08%
2020/02/10	0	0.00	4	18.90	18.90	-4	1,371	-0.29%
2020/02/07	1	19.10	5	19.00	19.05	-4	1,414	-0.28%
2020/02/06	3	19.17	0	0.00	19.20	3	1,447	0.21%
2020/02/04	1	18.75	3	18.95	18.90	-2	1,492	-0.13%
2020/02/03	5	18.42	0	0.00	18.50	5	1,542	0.32%
2020/01/31	5	19.16	1	19.05	19.10	4	1,579	0.25%
2020/01/30	7	19.21	0	0.00	19.10	7	1,656	0.42%
2020/01/20	6	20.79	0	0.00	20.75	6	1,726	0.35%
2020/01/17	10	20.80	0	0.00	20.80	10	1,760	0.57%
2020/01/16	1	20.80	0	0.00	20.80	1	1,827	0.05%
2020/01/14	1	21.05	0	0.00	20.95	1	1,998	0.05%
2020/01/13	2	21.10	0	0.00	21.05	2	2,058	0.10%
2020/01/10	3	20.98	1.1	21.01	21.05	1.9	2,073	0.09%
2020/01/09	1	21.40	0	0.00	21.35	1	2,074	0.05%
2020/01/08	0	0.00	9	21.61	21.50	-9	2,084	-0.43%
2020/01/07	7	21.60	1	21.50	21.60	6	2,084	0.29%
2020/01/06	9	22.01	3	22.10	22.00	6	2,072	0.29%
2020/01/03	1	21.20	2	21.73	21.80	-1	2,007	-0.05%
2020/01/02	1	21.15	0	0.00	21.15	1	1,974	0.05%
2019/12/31	2	20.90	0	0.00	20.80	2	1,982	0.10%
2019/12/30	1	21.05	0	0.00	20.95	1	1,980	0.05%
2019/12/27	3	21.25	6	21.10	21.10	-3	1,991	-0.15%
2019/12/26	1	21.25	3.2	21.34	21.20	-2.2	1,997	-0.11%
2019/12/25	5	21.31	0	0.00	21.30	5	2,004	0.25%
2019/12/24	1	21.25	1	21.35	21.25	0	2,017	0.00%
2019/12/19	8	21.19	0	0.00	21.15	8	2,081	0.38%
2019/12/18	0	0.00	1	21.25	21.30	-1	2,137	-0.05%
2019/12/16	1	20.95	0	0.00	21.10	1	2,155	0.05%
2019/12/13	0	0.00	1	20.90	21.00	-1	2,187	-0.05%
2019/12/12	1	20.75	2	20.70	20.75	-1	2,205	-0.05%
2019/12/11	2	20.60	0	0.00	20.55	2	2,376	0.08%
2019/12/09	2	20.65	0	0.00	20.75	2	2,377	0.08%
2019/12/04	2	20.35	0	0.00	20.35	2	2,435	0.08%
2019/11/27	0	0.00	5	21.30	21.25	-5	2,460	-0.20%
2019/11/26	1.2	21.24	0	0.00	21.65	1.2	2,445	0.05%
2019/11/22	1	21.55	0	0.00	21.40	1	2,441	0.04%
2019/11/20	0	0.00	1	21.80	21.70	-1	2,457	-0.04%
2019/11/19	0	0.00	1	21.40	21.90	-1	2,456	-0.04%
2019/11/18	0	0.00	10	21.17	21.25	-10	2,448	-0.41%
2019/11/15	1	21.55	50	21.55	21.65	-49	2,431	-2.01%
2019/11/14	6	21.64	123	21.53	21.50	-117	2,437	-4.80%	大賣/鉅額交易
2019/11/13	3	22.25	0	22.15	22.15	3	2,371	0.12%
2019/11/12	10	22.60	0	0.00	22.55	10	2,382	0.42%
2019/11/11	2	22.50	0	0.00	22.40	2	2,440	0.08%
2019/11/08	3	23.33	10	23.42	23.45	-7	2,508	-0.28%
2019/11/07	0	0.00	2	23.20	23.20	-2	2,443	-0.08%
2019/11/06	0	0.00	3	23.10	23.00	-3	2,405	-0.12%
2019/11/05	0	0.00	2	23.00	22.80	-2	2,368	-0.08%
2019/11/04	5.9	22.75	20	22.65	22.85	-14.1	2,359	-0.60%
2019/11/01	1	22.45	0	0.00	22.50	1	2,360	0.04%
2019/10/31	0	0.00	10	22.70	22.50	-10	2,364	-0.42%
2019/10/30	1	22.40	7	22.70	22.60	-6	2,316	-0.26%
2019/10/29	0	0.00	10	22.70	22.75	-10	2,279	-0.44%
2019/10/28	0	0.00	9	22.12	22.60	-9	2,205	-0.41%
2019/10/25	0	0.00	2	21.75	22.00	-2	2,114	-0.09%
2019/10/24	0	0.00	1	21.75	21.95	-1	2,098	-0.05%
2019/10/23	0	0.00	2	21.50	21.75	-2	2,121	-0.09%
2019/10/22	1	21.10	5	21.04	21.20	-4	2,117	-0.19%
2019/10/21	0	0.00	4	20.65	20.70	-4	2,080	-0.19%
2019/10/17	2	19.90	0	0.00	20.00	2	2,059	0.10%
2019/10/16	0	0.00	22.1	19.46	19.60	-22.1	2,051	-1.08%
2019/10/15	0	0.00	6	19.10	19.10	-6	2,053	-0.29%
2019/10/14	1	19.45	0	0.00	19.30	1	2,059	0.05%
2019/10/09	0	0.00	3	19.50	19.35	-3	2,070	-0.14%
2019/10/04	1	20.10	0	0.00	19.95	1	2,091	0.05%
2019/10/03	0	0.00	7	19.89	20.00	-7	2,117	-0.33%
2019/09/27	0	0.00	1	19.85	19.85	-1	2,168	-0.05%
2019/09/25	0	0.00	0.2	20.40	20.20	-0.2	2,187	-0.01%
2019/09/24	2	20.58	1	20.60	20.45	1	2,196	0.05%
2019/09/23	0	0.00	2	20.53	20.60	-2	2,171	-0.09%
2019/09/19	0	0.00	20	19.95	19.90	-20	2,150	-0.93%
2019/09/18	1	19.95	22	19.99	19.95	-21	2,154	-0.97%
2019/09/17	36	20.23	22	20.17	20.20	14	2,132	0.66%
2019/09/16	14.7	20.69	36	20.44	20.40	-21.3	2,137	-1.00%
2019/09/12	0	0.00	11.6	19.44	19.40	-11.6	2,027	-0.57%
2019/09/11	1	19.30	0	0.00	19.35	1	2,063	0.05%
2019/09/10	35	19.18	0	0.00	19.25	35	2,073	1.69%
2019/09/09	5	19.10	0	0.00	19.10	5	2,087	0.24%
2019/09/06	11	19.18	0	0.00	19.10	11	2,087	0.53%
2019/09/05	40	19.35	1	19.35	19.55	39	2,063	1.89%
2019/09/04	16	19.30	0	0.00	19.30	16	2,046	0.78%
2019/09/02	11	19.11	0	0.00	19.10	11	2,077	0.53%
2019/08/30	10	18.95	0	0.00	18.95	10	2,075	0.48%
2019/08/29	2	18.85	2	18.85	18.85	0	2,074	0.00%
2019/08/28	5	18.95	0	0.00	18.95	5	2,075	0.24%
2019/08/27	14	19.06	0	0.00	18.90	14	2,079	0.67%
2019/08/26	13	19.30	20.1	19.25	19.20	-7.1	2,105	-0.34%
2019/08/23	17	19.38	6	19.45	19.55	11	2,101	0.52%
2019/08/22	3	19.08	0	0.00	19.15	3	2,127	0.14%
2019/08/21	3	18.95	0	0.00	18.90	3	2,143	0.14%
2019/08/20	2.3	19.04	0	0.00	19.00	2.3	2,141	0.11%
2019/08/19	0	0.00	3	18.78	18.80	-3	2,134	-0.14%
2019/08/15	35	17.99	0	0.00	18.05	35	2,118	1.65%
2019/08/14	19	18.63	0	0.00	18.50	19	2,128	0.89%
2019/08/13	13	18.97	0	0.00	18.75	13	2,084	0.62%
2019/08/12	0	0.00	7	20.10	20.05	-7	2,056	-0.34%
2019/08/08	1	20.10	10	20.20	20.30	-9	2,102	-0.43%
2019/08/07	3	20.52	0	0.00	20.20	3	2,164	0.14%
2019/08/05	18	20.25	0	0.00	20.20	18	2,168	0.83%
2019/08/02	29	20.63	0	0.00	20.60	29	2,156	1.34%
2019/08/01	0.6	21.35	0	0.00	21.10	0.6	2,162	0.03%
2019/07/31	10	21.45	1	21.40	21.40	9	2,165	0.42%
2019/07/30	10	21.65	0	0.00	21.70	10	2,166	0.46%
2019/07/29	0	0.00	40	21.75	21.80	-40	2,203	-1.82%
2019/07/26	2	21.90	20.1	22.19	21.90	-18.1	2,250	-0.80%
2019/07/25	63	21.83	18	21.60	22.15	45	2,239	2.01%
2019/07/24	2	24.28	1.1	24.24	24.15	0.9	2,155	0.04%
2019/07/23	1.2	24.24	0	0.00	24.25	1.2	2,081	0.06%
2019/07/22	9	24.07	74	24.13	24.15	-65	2,039	-3.19%
2019/07/19	3	24.05	0	0.00	24.05	3	2,015	0.15%
2019/07/18	0	0.00	10.1	24.10	24.05	-10.1	2,024	-0.50%
2019/07/15	20	24.03	4	24.05	24.10	16	2,008	0.80%
2019/07/12	1	23.90	0	0.00	23.90	1	2,007	0.05%
2019/07/11	2	23.68	1	23.75	23.75	1	2,014	0.05%
2019/07/10	8	23.61	0	0.00	23.60	8	2,020	0.40%
2019/07/08	6	23.63	0	0.00	23.50	6	2,021	0.30%
2019/07/05	3	23.63	0	0.00	23.55	3	2,024	0.15%
2019/07/04	8	23.56	0	0.00	23.60	8	2,035	0.39%
2019/07/02	0	0.00	2	23.80	23.65	-2	2,086	-0.10%
2019/07/01	40	23.96	0	0.00	23.90	40	2,082	1.92%
2019/06/28	0.9	23.90	5	23.90	23.90	-4.1	2,099	-0.20%
2019/06/27	0	0.00	3	23.90	23.85	-3	2,128	-0.14%
2019/06/26	2	23.55	1	23.50	23.45	1	2,097	0.05%
2019/06/25	0	0.00	2	23.55	23.50	-2	2,095	-0.10%
2019/06/24	0	0.00	2	23.60	23.60	-2	2,094	-0.10%
2019/06/21	0	0.00	2	23.55	23.40	-2	2,098	-0.10%
2019/06/20	7	23.56	1	23.45	23.60	6	2,094	0.29%
2019/06/19	1	22.95	10	23.10	23.30	-9	2,081	-0.43%
2019/06/17	15	22.99	5	23.00	23.00	10	2,080	0.48%
2019/06/14	2	22.75	7	22.76	22.80	-5	2,076	-0.24%
2019/06/13	6	22.53	0.3	22.70	22.70	5.7	2,124	0.27%
2019/06/12	2	22.50	30	22.45	22.40	-28	2,320	-1.21%
2019/06/11	0	0.00	40	22.34	22.45	-40	2,349	-1.70%
2019/06/10	35	22.01	0	0.00	22.05	35	2,381	1.47%
2019/06/06	35	21.83	0	0.00	21.85	35	2,431	1.44%
2019/06/05	25	21.94	0	0.00	21.85	25	2,512	0.99%
2019/05/30	5	21.75	0	0.00	21.70	5	2,653	0.19%
2019/05/29	12	21.76	0	0.00	21.65	12	2,667	0.45%
2019/05/24	0	0.00	5	21.10	21.15	-5	2,639	-0.19%
2019/05/23	1	21.10	1	21.20	21.15	0	2,677	0.00%
2019/05/22	15	21.43	0	0.00	21.30	15	2,697	0.56%
2019/05/21	5	21.20	6	21.45	21.55	-1	2,709	-0.04%
2019/05/20	7	21.07	0	0.00	20.90	7	2,704	0.26%
2019/05/17	24	21.25	1	21.20	21.00	23	2,707	0.85%
2019/05/16	10	21.70	0	0.00	21.70	10	2,681	0.37%
2019/05/15	11	22.15	0	0.00	22.15	11	2,671	0.41%
2019/05/14	2.1	22.46	0	0.00	22.65	2.1	2,632	0.08%
2019/05/10	10	22.80	0	0.00	22.80	10	2,684	0.37%
2019/05/09	10	23.00	1	23.15	22.90	9	2,721	0.33%
2019/05/08	1	23.00	2	22.95	23.00	-1	2,706	-0.04%
2019/05/07	1	23.40	0	0.00	23.20	1	2,711	0.04%
2019/05/06	4	23.30	2	23.30	23.20	2	2,712	0.07%
2019/05/03	4	23.20	0	0.00	23.35	4	2,675	0.15%
2019/05/02	0	0.00	2	23.00	22.95	-2	2,615	-0.08%
2019/04/30	2	22.70	0	0.00	22.70	2	2,615	0.08%
2019/04/26	5	22.80	0	22.90	22.85	5	2,674	0.19%
2019/04/22	15.4	22.97	0	0.00	22.90	15.4	2,761	0.56%
2019/04/19	8	22.75	0	0.00	22.75	8	2,785	0.29%
2019/04/17	0.5	23.00	45	22.96	22.95	-44.5	2,946	-1.51%
2019/04/16	11	22.68	24	22.70	22.70	-13	2,972	-0.44%
2019/04/15	31	22.70	1	22.75	22.70	30	2,979	1.01%
2019/04/12	20	22.60	0	0.00	22.60	20	3,009	0.66%
2019/04/11	26	22.89	2	23.00	22.75	24	3,000	0.80%
2019/04/10	20	22.95	0	0.00	23.00	20	2,975	0.67%
2019/04/09	10	23.05	11	22.91	23.10	-1	2,947	-0.03%
2019/04/08	2.1	22.85	1	22.85	22.85	1.1	2,925	0.04%
2019/04/03	0	0.00	20	22.43	22.55	-20	2,921	-0.68%
2019/04/02	0	0.00	3	22.35	22.35	-3	2,922	-0.10%
2019/04/01	2	22.50	1	22.60	22.50	1	2,932	0.03%
2019/03/29	0	0.00	0	22.80	22.70	0	2,887	0.00%
2019/03/27	1	22.80	0	0.00	22.75	1	2,922	0.03%
2019/03/26	0.1	22.75	0	0.00	22.75	0.1	2,922	0.00%
2019/03/25	8	22.63	80	22.63	22.65	-72	2,926	-2.46%
2019/03/22	17	23.04	1	23.10	22.85	16	2,923	0.55%
2019/03/21	58	22.81	28	22.80	22.90	30	2,905	1.03%
2019/03/20	0	0.00	50	22.63	22.65	-50	2,901	-1.72%
2019/03/19	0	0.00	1	22.65	22.65	-1	2,917	-0.03%
2019/03/18	9	22.58	1	22.75	22.75	8	2,933	0.27%
2019/03/15	10	22.31	5	22.85	22.50	5	2,910	0.17%
2019/03/14	16	22.78	0	0.00	22.80	16	2,786	0.57%
2019/03/13	0	0.00	1	22.95	22.95	-1	2,807	-0.04%
2019/03/12	16	23.30	0	0.00	23.35	16	2,821	0.57%
2019/03/11	2	23.50	1	23.50	23.30	1	2,831	0.04%
2019/03/08	0	0.00	70	23.66	23.75	-70	2,846	-2.46%
2019/03/07	6	24.03	1	24.00	23.95	5	2,800	0.18%
2019/03/06	3	23.85	10	23.76	23.90	-7	2,755	-0.25%
2019/03/05	3	23.80	0	0.00	23.85	3	2,759	0.11%
2019/03/04	2	23.83	8	23.90	23.90	-6	2,754	-0.22%
2019/02/27	1	23.55	4	23.60	23.60	-3	2,745	-0.11%
2019/02/26	0	0.00	30	23.60	23.55	-30	2,748	-1.09%
2019/02/25	1	23.60	0	0.00	23.60	1	2,748	0.04%
2019/02/22	1	23.80	0	0.00	23.60	1	2,735	0.04%
2019/02/21	2	23.85	0	0.00	23.85	2	2,714	0.07%
2019/02/20	10	24.05	0	0.00	23.95	10	2,713	0.37%
2019/02/19	3	23.88	20	23.95	23.90	-17	2,691	-0.63%
2019/02/18	17	23.59	0	0.00	23.65	17	2,675	0.64%
2019/02/15	32	23.52	0	0.00	23.45	32	2,687	1.19%
2019/02/14	4	24.10	31	23.95	24.25	-27	2,665	-1.01%
2019/02/13	0	0.00	1	23.85	23.85	-1	2,635	-0.04%
2019/02/12	3	24.10	46	23.86	24.05	-43	2,639	-1.63%
2019/02/11	1	23.70	0	0.00	23.80	1	2,677	0.04%
2019/01/30	6	23.19	8	23.44	23.50	-2	2,668	-0.07%
2019/01/28	6	23.25	55	23.20	23.20	-49	2,692	-1.82%
2019/01/25	0.4	23.00	0	0.00	23.05	0.4	2,732	0.01%
2019/01/22	1	23.00	0	0.00	23.20	1	2,758	0.04%
2019/01/21	1	23.25	2	23.40	23.30	-1	2,781	-0.04%
2019/01/18	1	23.20	5	23.30	23.15	-4	2,770	-0.14%
2019/01/17	4	22.96	5	23.20	22.90	-1	2,799	-0.04%
2019/01/15	0	0.00	7	23.00	22.90	-7	2,831	-0.25%
2019/01/11	1	22.60	0	0.00	22.55	1	3,031	0.03%
2019/01/10	0	0.00	20	22.98	22.90	-20	3,225	-0.62%
2019/01/09	0	0.00	14	22.77	22.90	-14	3,218	-0.43%
2019/01/08	4	21.63	1	22.00	22.10	3	3,152	0.10%
2019/01/07	5	21.34	3	21.40	21.40	2	3,122	0.06%
2019/01/04	1	20.65	4	20.65	21.00	-3	3,128	-0.10%
2019/01/03	2	21.53	0	0.00	21.35	2	3,160	0.06%
2019/01/02	2	21.88	0	0.00	21.85	2	3,156	0.06%
2018/12/28	1	21.85	0	0.00	22.00	1	3,185	0.03%
2018/12/27	7	22.13	8	22.25	22.00	-1	3,242	-0.03%
2018/12/26	4	22.26	0	0.00	22.00	4	3,249	0.12%
2018/12/25	2	22.18	1	22.70	22.75	1	3,278	0.03%
2018/12/24	4	22.94	3	22.28	22.70	1	3,336	0.03%
2018/12/21	0	0.00	1	21.85	21.60	-1	3,364	-0.03%
2018/12/19	1	22.15	0	0.00	22.10	1	3,418	0.03%
2018/12/17	1	22.50	1	23.05	22.50	0	3,612	0.00%
2018/12/14	4	23.03	0	0.00	22.80	4	3,674	0.11%
2018/12/13	0	0.00	1	23.30	23.10	-1	3,675	-0.03%
2018/12/12	4	23.15	1	23.05	23.20	3	3,691	0.08%
2018/12/11	0	0.00	1	23.10	22.75	-1	3,687	-0.03%
2018/12/07	3	22.98	5	22.94	23.00	-2	3,723	-0.05%
2018/12/06	8	22.63	50	22.70	22.30	-42	3,704	-1.13%
2018/12/05	3	22.62	27	23.08	22.75	-24	3,764	-0.64%
2018/12/04	2	23.48	0	0.00	23.10	2	3,865	0.05%
2018/12/03	3	22.15	4	22.84	23.10	-1	3,829	-0.03%
2018/11/30	1	21.25	2	21.55	21.60	-1	3,764	-0.03%
2018/11/29	12	20.65	1	20.80	20.85	11	3,739	0.29%
2018/11/28	5	20.42	0	0.00	20.45	5	3,721	0.13%
2018/11/26	1	20.30	0	0.00	20.40	1	3,730	0.03%
2018/11/23	0	0.00	1	20.55	20.30	-1	3,747	-0.03%
2018/11/22	9	20.43	4	20.45	20.45	5	3,770	0.13%
2018/11/21	1	20.00	5	20.00	20.25	-4	3,806	-0.11%
2018/11/20	5	20.13	0	0.00	20.10	5	3,818	0.13%
2018/11/19	2	20.43	3	20.35	20.45	-1	3,848	-0.03%
2018/11/16	1	20.60	13	20.69	20.55	-12	3,924	-0.31%
2018/11/15	10	20.65	6	20.62	20.85	4	4,041	0.10%
2018/11/14	1	20.65	7	20.75	20.60	-6	4,062	-0.15%
2018/11/13	0	0.00	8	19.80	21.15	-8	4,129	-0.19%
2018/11/12	1	20.15	0	0.00	20.50	1	4,115	0.02%
2018/11/09	1	20.20	51	20.29	20.20	-50	4,142	-1.21%
2018/11/08	35	20.61	17	20.05	20.35	18	4,356	0.41%
2018/11/07	5	19.25	0	0.00	19.45	5	4,453	0.11%
2018/11/06	12	19.00	4	18.96	19.00	8	4,447	0.18%
2018/11/05	0	0.00	0.3	18.75	18.70	-0.3	4,414	-0.01%
2018/11/02	21	18.35	1	18.40	18.40	20	4,370	0.46%
2018/11/01	51	18.60	10	18.65	18.65	41	4,324	0.95%
2018/10/31	3	18.20	2	18.20	18.30	1	4,317	0.02%
2018/10/30	3	17.60	0	0.00	17.85	3	4,298	0.07%
2018/10/26	10	17.80	0	0.00	17.95	10	4,286	0.23%
2018/10/25	2	17.80	3	17.65	17.60	-1	4,287	-0.02%
2018/10/24	2	18.45	2	18.35	18.45	0	4,259	0.00%
2018/10/23	3.1	18.72	0	0.00	18.80	3.1	4,221	0.07%
2018/10/22	7.1	19.00	0	0.00	18.90	7.1	4,191	0.17%
2018/10/19	22	18.30	15	18.27	18.15	7	4,177	0.17%
2018/10/18	63	20.22	2	20.00	19.50	61	4,094	1.49%
2018/10/17	21	21.95	0	0.00	21.25	21	3,885	0.54%
2018/10/16	30	22.15	15	22.37	22.05	15	3,833	0.39%
2018/10/15	1	22.50	0	0.00	22.70	1	3,797	0.03%
2018/10/12	12	22.64	1	21.80	22.80	11	3,786	0.29%
2018/10/11	40	22.79	1	22.65	22.65	39	3,769	1.03%
2018/10/09	10	24.85	8	24.85	25.15	2	3,719	0.05%
2018/10/08	3	25.05	5	24.93	25.00	-2	3,715	-0.05%
2018/10/05	0	0.00	39	24.91	25.25	-39	3,692	-1.06%
2018/10/04	4	25.04	0	0.00	24.90	4	3,642	0.11%
2018/10/03	61	25.27	0	0.00	25.00	61	3,616	1.69%
2018/10/02	4	25.75	15	25.80	25.50	-11	3,560	-0.31%
2018/10/01	21	25.40	0	0.00	25.40	21	3,510	0.60%
2018/09/28	20	25.50	0	0.00	25.50	20	3,500	0.57%
2018/09/27	0	0.00	12	25.74	25.65	-12	3,485	-0.34%
2018/09/26	0	0.00	1	25.65	25.65	-1	3,468	-0.03%
2018/09/25	13	25.52	20	25.63	25.35	-7	3,474	-0.20%
2018/09/21	13	24.52	11	25.34	25.40	2	3,475	0.06%
2018/09/20	35	24.55	2	25.18	24.35	33	3,449	0.96%
2018/09/19	7	24.93	0.9	25.10	24.85	6.1	3,434	0.18%
2018/09/18	7	24.96	1	24.90	24.85	6	3,456	0.17%
2018/09/17	4	25.38	4	25.45	25.30	0	3,472	0.00%
2018/09/14	8	25.38	0	0.00	25.50	8	3,469	0.23%
2018/09/13	60	25.16	3.2	25.24	25.35	56.8	3,429	1.66%
2018/09/12	20	25.23	11	25.28	25.00	9	3,399	0.26%
2018/09/11	31	25.17	8	24.90	25.25	23	3,361	0.68%
2018/09/10	33	26.55	16	25.78	25.95	17	3,259	0.52%
2018/09/07	53	28.40	5	28.45	28.45	48	3,165	1.52%
2018/09/06	4	28.85	0	0.00	28.60	4	3,145	0.13%
2018/09/05	6	29.36	0	0.00	29.30	6	3,113	0.19%
2018/09/04	1	29.75	0	0.00	29.70	1	3,096	0.03%
2018/09/03	51	29.80	0	0.00	29.65	51	3,118	1.64%
2018/08/31	0	0.00	1	30.00	30.05	-1	3,179	-0.03%
2018/08/30	2	29.85	0	0.00	29.80	2	3,206	0.06%
2018/08/29	3	30.03	0	0.00	29.95	3	3,214	0.09%
2018/08/28	2	30.13	0	0.00	30.05	2	3,238	0.06%
2018/08/24	1	30.05	1	30.00	30.30	0	3,252	0.00%
2018/08/23	30	30.12	0.1	30.20	30.15	29.9	3,265	0.92%
2018/08/22	1	30.70	37	30.95	31.00	-36	3,181	-1.13%
2018/08/21	13	30.32	1	30.45	30.40	12	3,095	0.39%
2018/08/20	0	0.00	17	30.84	30.40	-17	3,098	-0.55%
2018/08/17	1	30.20	0	0.00	30.15	1	3,059	0.03%
2018/08/16	13	30.25	25	30.27	30.35	-12	3,104	-0.39%
2018/08/15	5	30.00	125	30.89	30.75	-120	3,149	-3.81%	大賣/鉅額交易
2018/08/14	5	29.80	33	29.83	30.00	-28	2,956	-0.95%
2018/08/13	0	0.00	9	28.32	28.20	-9	2,872	-0.31%
2018/08/10	10	28.70	0	0.00	28.75	10	3,002	0.33%
2018/08/08	0	0.00	31	29.05	29.05	-31	3,176	-0.98%
2018/08/07	0	0.00	5	28.90	28.90	-5	3,291	-0.15%
2018/08/03	2	28.80	0	0.00	28.90	2	3,377	0.06%
2018/08/02	4	28.78	10	29.00	28.65	-6	3,423	-0.18%
2018/08/01	1	29.00	6	29.27	29.25	-5	3,555	-0.14%
2018/07/31	10	29.10	48	29.05	29.00	-38	3,558	-1.07%
2018/07/30	20	28.50	0	0.00	28.45	20	3,534	0.57%
2018/07/27	71	28.40	0	0.00	28.35	71	3,525	2.01%
2018/07/26	48	28.25	0	0.00	28.35	48	3,529	1.36%
2018/07/25	66	30.18	4	30.15	30.40	62	3,494	1.77%
2018/07/24	62.1	29.70	2	29.68	29.90	60.1	3,448	1.74%
2018/07/23	0.1	29.55	3	29.70	29.55	-2.9	3,462	-0.08%
2018/07/20	0	29.55	0	0.00	29.55	0	3,518	0.00%
2018/07/19	3	29.35	0	0.00	29.30	3	3,528	0.09%
2018/07/18	3	29.35	0	0.00	29.20	3	3,575	0.08%
2018/07/17	4	29.23	0	0.00	29.25	4	3,613	0.11%
2018/07/16	1	29.60	0	0.00	29.55	1	3,666	0.03%
2018/07/13	2	29.73	0	0.00	29.85	2	3,785	0.05%
2018/07/10	0	0.00	4	29.53	29.60	-4	4,072	-0.10%
2018/07/09	1	29.00	0	0.00	29.00	1	4,146	0.02%
2018/07/06	6	28.93	19	28.96	28.90	-13	4,183	-0.31%
2018/07/05	8	29.58	2	29.43	29.50	6	4,268	0.14%
2018/07/04	2	29.70	2	29.88	29.80	0	4,309	0.00%
2018/07/03	9	30.21	0	0.00	29.85	9	4,406	0.20%
2018/07/02	0	0.00	11	30.77	30.80	-11	4,364	-0.25%
2018/06/28	11	29.71	10	29.77	29.60	1	4,308	0.02%
2018/06/27	1	29.05	2	29.50	29.60	-1	4,291	-0.02%
2018/06/26	7	28.10	0	0.00	28.40	7	4,318	0.16%
2018/06/25	23	28.85	0	0.00	28.80	23	4,390	0.52%
2018/06/21	2	29.25	0	0.00	29.25	2	4,479	0.04%
2018/06/19	33	29.62	0	0.00	29.60	33	4,576	0.72%
2018/06/15	0	0.00	4	29.78	30.00	-4	4,706	-0.08%
2018/06/13	6	30.02	0	0.00	29.95	6	4,872	0.12%
2018/06/12	10	29.99	2	29.95	30.00	8	5,081	0.16%
2018/06/11	6	30.04	0	30.00	30.00	6	5,111	0.12%
2018/06/08	0	0.00	5	30.40	30.20	-5	5,137	-0.10%
2018/06/07	2	30.20	9	30.17	30.15	-7	5,118	-0.14%
2018/06/06	5	29.98	0	0.00	29.95	5	5,174	0.10%
2018/06/05	1	30.00	2	30.05	29.90	-1	5,233	-0.02%
2018/06/04	11	30.07	0.1	30.10	30.00	10.9	5,229	0.21%
2018/06/01	1	30.10	1	30.25	30.25	0	5,208	0.00%
2018/05/31	5	30.26	0	0.00	29.85	5	5,260	0.10%
2018/05/29	5	30.38	0	0.00	30.20	5	5,338	0.09%
2018/05/28	3	30.23	0	0.00	30.20	3	5,369	0.06%
2018/05/25	30	30.50	0	0.00	30.50	30	5,387	0.56%
2018/05/24	37	30.83	34	30.86	30.80	3	5,368	0.06%
2018/05/23	6	31.77	0	0.00	31.40	6	5,350	0.11%
2018/05/22	10	32.40	27	31.97	31.85	-17	5,329	-0.32%
2018/05/21	1	32.65	1	32.35	32.10	0	5,368	0.00%
2018/05/18	7	31.91	8	32.28	32.20	-1	5,286	-0.02%
2018/05/17	23	31.37	17	31.48	31.40	6	5,210	0.12%
2018/05/16	0	0.00	14	31.36	31.60	-14	5,245	-0.27%
2018/05/15	20	30.61	1	30.20	30.15	19	5,151	0.37%
2018/05/14	17	30.62	4	30.43	30.65	13	5,121	0.25%
2018/05/11	1	30.95	0	0.00	30.90	1	5,122	0.02%
2018/05/10	9	30.62	10	30.40	30.50	-1	5,108	-0.02%
2018/05/09	16	31.10	5	30.51	30.30	11	5,070	0.22%
2018/05/07	1	31.60	0	0.00	32.05	1	5,050	0.02%
2018/05/04	3	31.55	0	0.00	31.60	3	5,285	0.06%
2018/05/03	3	31.48	5	31.65	31.45	-2	5,370	-0.04%
2018/05/02	59	31.56	3	31.55	31.70	56	5,422	1.03%
2018/04/30	2	31.90	0	0.00	31.95	2	5,423	0.04%
2018/04/27	57	32.06	0	0.00	32.20	57	5,429	1.05%
2018/04/26	2	32.18	3	32.90	32.20	-1	5,437	-0.02%
2018/04/25	10	31.82	2	31.90	32.20	8	5,412	0.15%
2018/04/24	4	32.28	0	0.00	32.15	4	5,465	0.07%
2018/04/23	1	32.65	0	0.00	32.70	1	5,464	0.02%
2018/04/19	0	0.00	2	34.45	33.90	-2	5,523	-0.04%
2018/04/18	0	0.00	2	33.83	34.20	-2	5,693	-0.04%
2018/04/17	1	33.15	0	0.00	33.20	1	5,704	0.02%
2018/04/16	100	34.10	112	33.96	33.95	-12	5,726	-0.21%	大賣/
2018/04/13	3	33.00	4	33.41	33.20	-1	5,722	-0.02%
2018/04/12	1	32.60	0	0.00	33.15	1	5,683	0.02%
2018/04/11	1	33.00	7	33.13	32.40	-6	5,689	-0.11%
2018/04/10	0	0.00	1	33.30	33.10	-1	5,668	-0.02%
2018/04/09	0	0.00	7	32.49	32.70	-7	5,656	-0.12%
2018/04/03	3	31.93	0	0.00	31.90	3	5,601	0.05%
2018/04/02	0	0.00	2	32.50	32.40	-2	5,906	-0.03%
2018/03/31	2	32.30	28	32.57	32.50	-26	6,027	-0.43%
2018/03/30	0	0.00	1	31.70	31.50	-1	6,321	-0.02%
2018/03/29	4	31.09	4	31.25	31.10	0	6,503	0.00%
2018/03/28	2	32.10	1	32.00	32.00	1	6,607	0.02%
2018/03/26	8	31.21	0	0.00	31.20	8	7,123	0.11%
2018/03/23	12	31.75	2	31.75	31.65	10	7,068	0.14%
2018/03/22	6	32.47	0	0.00	32.20	6	7,058	0.09%
2018/03/21	6	32.80	1	32.95	32.75	5	7,017	0.07%
2018/03/20	1	33.10	6	33.25	33.50	-5	6,894	-0.07%
2018/03/19	4	33.44	10	33.70	32.70	-6	6,828	-0.09%
2018/03/16	1	31.85	10	33.03	33.70	-9	6,707	-0.13%
2018/03/15	4	31.73	4	31.65	31.60	0	6,527	0.00%
2018/03/14	7	31.99	1	31.95	31.85	6	6,512	0.09%
2018/03/13	32	32.37	1	32.75	32.40	31	6,521	0.48%
2018/03/12	3	32.30	19	32.90	32.75	-16	6,511	-0.25%
2018/03/09	3	32.15	8	32.39	32.40	-5	6,496	-0.08%
2018/03/08	6	31.74	4	32.45	31.60	2	6,563	0.03%
2018/03/07	4	31.48	6	31.88	31.75	-2	6,584	-0.03%
2018/03/06	6	31.68	0	0.00	31.70	6	6,584	0.09%
2018/03/05	43	32.07	30	32.75	32.00	13	6,596	0.20%
2018/03/02	24	32.82	24	33.32	32.70	0	6,559	0.00%
2018/03/01	0	0.00	9.5	33.85	34.00	-9.5	6,529	-0.14%
2018/02/27	0	0.00	2	33.70	33.40	-2	6,471	-0.03%
2018/02/26	6	33.43	7	33.24	33.20	-1	6,443	-0.02%
2018/02/22	29	33.14	27	32.96	32.75	2	6,489	0.03%
2018/02/21	0	0.00	5.1	33.60	34.00	-5.1	6,570	-0.08%
2018/02/12	2	31.65	1	31.60	31.60	1	6,738	0.01%
2018/02/09	8	30.96	0	0.00	30.85	8	6,932	0.12%
2018/02/08	0	0.00	2	32.00	32.05	-2	6,939	-0.03%
2018/02/07	1	32.00	0	0.00	31.05	1	6,913	0.01%
2018/02/06	3	30.73	3	30.70	31.40	0	7,059	0.00%
2018/02/05	7	31.91	3	31.57	31.95	4	7,244	0.06%
2018/02/02	0	0.00	5	33.75	33.20	-5	7,238	-0.07%
2018/02/01	1	33.45	2	33.95	33.95	-1	7,259	-0.01%
2018/01/31	12	32.97	3	34.07	33.65	9	7,278	0.12%
2018/01/30	26	34.43	7	33.87	33.65	19	7,274	0.26%
2018/01/29	25	34.91	58	34.87	35.55	-33	7,250	-0.46%
2018/01/25	6	32.77	2	32.65	32.85	4	7,033	0.06%
2018/01/24	1	32.30	0	0.00	32.45	1	6,988	0.01%
2018/01/23	2	32.40	1	32.50	32.10	1	7,029	0.01%
2018/01/22	1	31.80	8	32.60	32.70	-7	7,014	-0.10%
2018/01/19	0	0.00	5	32.65	32.20	-5	7,063	-0.07%
2018/01/18	1	32.20	63	32.36	32.40	-62	7,059	-0.88%
2018/01/17	4	32.66	45	32.79	32.65	-41	7,034	-0.58%
2018/01/16	15	33.41	51	33.45	33.10	-36	7,009	-0.51%
2018/01/15	13	33.82	3	33.57	33.60	10	6,962	0.14%
2018/01/12	135	34.03	80	34.22	33.80	55	6,929	0.79%	大買/
2018/01/11	68	32.93	11	32.00	32.70	57	6,666	0.86%
2018/01/10	0	0.00	21	32.73	32.00	-21	6,592	-0.32%
2018/01/09	34	32.99	20	32.70	32.20	14	6,553	0.21%
2018/01/08	1	31.80	0	0.00	31.95	1	6,467	0.02%
2018/01/05	7	32.18	1	31.85	32.05	6	6,482	0.09%
2018/01/04	0	0.00	25	32.92	32.05	-25	6,452	-0.39%
2018/01/02	26	33.12	10	32.95	32.95	16	6,383	0.25%