華夏 (1305)-美好-富順券商分點個股進出

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
▼0.25
漲幅
-1.35%
成交量
1,271張
產業
上市塑膠類股
600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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/22	0.1	18.40	0	0.00	18.50	0.1	1,500	0.00%
2024/05/17	8	18.40	0	0.00	18.40	8	1,428	0.56%
2024/05/16	0	0.00	23.1	18.20	18.25	-23.1	1,427	-1.62%
2024/05/14	0	0.00	2	18.50	18.20	-2	1,400	-0.14%
2024/05/10	1	17.80	2	17.88	17.90	-1	1,368	-0.07%
2024/05/09	0	0.00	5	17.85	17.80	-5	1,365	-0.37%
2024/05/08	0.1	17.90	0	0.00	17.80	0.1	1,364	0.01%
2024/05/07	3.1	17.95	2	18.08	17.85	1.1	1,349	0.08%
2024/05/06	2	18.10	0	0.00	18.10	2	1,330	0.15%
2024/05/02	1	18.15	1	18.20	18.25	0	1,313	0.00%
2024/04/29	0	0.00	8.3	18.38	18.50	-8.3	1,300	-0.64%
2024/04/26	34	17.86	3	17.83	17.90	31	1,275	2.43%
2024/04/24	3	18.00	1	18.10	18.05	2	1,262	0.16%
2024/04/23	2	18.15	0	0.00	18.05	2	1,274	0.16%
2024/04/17	3.1	18.20	0	0.00	18.15	3.1	1,231	0.25%
2024/04/16	0	0.00	2	18.10	18.20	-2	1,225	-0.16%
2024/04/12	2	18.60	0	0.00	18.60	2	1,190	0.17%
2024/04/11	0	18.80	0	0.00	18.80	0	1,182	0.00%
2024/04/10	2	19.15	0	0.00	19.10	2	1,176	0.17%
2024/04/09	0	0.00	3	18.95	19.00	-3	1,161	-0.26%
2024/04/02	0	0.00	2	18.80	18.85	-2	1,115	-0.18%
2024/04/01	0	0.00	4	18.65	18.75	-4	1,080	-0.37%
2024/03/29	0	0.00	2	18.20	18.20	-2	1,054	-0.19%
2024/03/28	2	18.15	0	0.00	18.10	2	1,057	0.19%
2024/03/26	0	0.00	7	18.15	18.15	-7	1,079	-0.65%
2024/03/25	4	18.10	1	18.10	18.20	3	1,072	0.28%
2024/03/20	16	18.20	1	18.10	18.15	15	1,135	1.32%
2024/03/19	2.1	18.33	4	18.53	18.45	-2	1,113	-0.18%
2024/03/18	6	18.33	1	18.40	18.35	5	1,098	0.46%
2024/03/15	20	18.68	0	0.00	18.70	20	1,080	1.85%
2024/03/13	0	0.00	1	19.05	19.05	-1	1,056	-0.09%
2024/03/11	0	0.00	1	19.15	19.20	-1	1,066	-0.09%
2024/03/08	0	0.00	2	19.15	19.15	-2	1,071	-0.19%
2024/03/07	2	19.33	4	19.30	19.25	-2	1,088	-0.18%
2024/03/06	3	19.50	0.2	19.45	19.45	2.8	1,069	0.26%
2024/03/05	1	19.80	1	19.95	19.80	0	1,038	0.00%
2024/03/04	34	19.98	20	19.90	19.90	14	1,034	1.35%
2024/03/01	1	20.15	2	20.15	20.10	-1	1,021	-0.10%
2024/02/29	1	20.30	2	20.40	20.35	-1	1,024	-0.10%
2024/02/27	1	20.35	5	20.25	20.30	-4	1,018	-0.39%
2024/02/26	0.1	20.70	0	0.00	20.50	0.1	1,010	0.00%
2024/02/23	3	20.52	2	20.58	20.50	1	1,015	0.10%
2024/02/05	1	20.30	1	20.35	20.35	0	1,108	0.00%
2024/01/29	0	0.00	4	21.05	20.85	-4	1,189	-0.34%
2024/01/26	10	20.90	0	0.00	20.80	10	1,196	0.84%
2024/01/22	0	0.00	5	20.25	20.20	-5	1,233	-0.41%
2024/01/16	0	0.00	21	20.85	20.85	-21	1,241	-1.69%
2024/01/15	0.1	21.65	0	0.00	21.40	0.1	1,241	0.01%
2024/01/11	0.1	21.65	0	0.00	21.55	0.1	1,383	0.00%
2024/01/10	0	0.00	34	21.75	21.65	-34	1,482	-2.29%
2024/01/09	3	22.10	30	21.90	21.90	-27	1,501	-1.80%
2024/01/04	0.1	22.35	0	0.00	22.25	0.1	1,541	0.00%
2024/01/02	22	22.40	0	0.00	22.45	22	1,603	1.37%
2023/12/28	1	22.40	1	22.40	22.45	0	1,612	0.00%
2023/12/25	3	22.20	0	0.00	22.25	3	1,661	0.18%
2023/12/22	1	22.75	1	22.70	22.60	0	1,677	0.00%
2023/12/20	10	23.15	0	0.00	23.35	10	1,686	0.59%
2023/12/19	15	23.18	0	0.00	23.00	15	1,681	0.89%
2023/12/18	31	23.47	3	23.80	23.60	28	1,683	1.66%
2023/12/15	3	23.05	0	0.00	23.05	3	1,646	0.18%
2023/12/04	0	0.00	5	23.80	23.75	-5	2,160	-0.23%
2023/11/20	0	0.00	5	23.40	23.50	-5	2,281	-0.22%
2023/11/17	1	23.35	0	0.00	23.40	1	2,294	0.04%
2023/11/16	10	23.40	0	0.00	23.35	10	2,293	0.44%
2023/11/15	3	22.77	0.1	22.80	22.90	2.9	2,262	0.13%
2023/11/14	3	21.95	0	0.00	22.10	3	2,257	0.13%
2023/11/08	1	22.50	0	0.00	22.65	1	2,406	0.04%
2023/11/07	1	22.40	1	22.25	22.25	0	2,426	0.00%
2023/11/03	0	0.00	12	22.31	22.25	-12	2,481	-0.48%
2023/11/02	10	21.70	5	21.70	22.25	5	2,553	0.20%
2023/10/31	0	0.00	50	21.50	21.35	-50	2,717	-1.84%
2023/10/26	2	21.75	0	0.00	21.75	2	3,193	0.06%
2023/10/25	52	22.01	1	21.90	21.95	51	3,299	1.55%
2023/10/20	10	21.45	5	21.75	21.70	5	3,400	0.15%
2023/10/19	5	22.26	0	0.00	22.10	5	3,411	0.15%
2023/10/18	0	0.00	3	23.15	23.55	-3	3,345	-0.09%
2023/10/16	3	22.85	0	0.00	23.50	3	3,300	0.09%
2023/10/12	0	0.00	0.3	23.10	23.00	-0.3	3,341	-0.01%
2023/10/02	0	0.00	2	24.40	24.45	-2	3,272	-0.06%
2023/09/26	3	24.50	0	0.00	24.45	3	3,213	0.09%
2023/09/25	1	25.15	0	0.00	25.15	1	3,182	0.03%
2023/09/22	0	0.00	3	25.50	25.45	-3	3,172	-0.09%
2023/09/21	4	25.60	0	0.00	25.40	4	3,163	0.13%
2023/09/19	2	26.50	4	26.55	26.35	-2	3,136	-0.06%
2023/09/18	1	26.05	0	0.00	26.15	1	3,080	0.03%
2023/09/15	4	26.10	4	25.99	26.00	0	3,057	0.00%
2023/09/14	13	26.53	39.1	26.38	26.50	-26.1	3,019	-0.86%
2023/09/13	33	26.53	7	26.63	26.45	26	2,970	0.88%
2023/09/12	4	25.30	0	0.00	25.60	4	2,858	0.14%
2023/09/11	7	25.96	5	26.15	25.70	2	2,803	0.07%
2023/09/08	0	0.00	2	26.20	26.25	-2	2,718	-0.07%
2023/09/07	6	24.95	0	0.00	24.90	6	2,585	0.23%
2023/09/06	0	0.00	15	24.80	24.75	-15	2,575	-0.58%
2023/09/05	2	25.30	0	0.00	25.00	2	2,556	0.08%
2023/08/30	15	23.71	0	0.00	23.85	15	2,469	0.61%
2023/08/28	8	22.85	0	0.00	22.75	8	2,467	0.32%
2023/08/23	1	23.05	0	0.00	23.05	1	2,480	0.04%
2023/08/22	0	0.00	0	23.05	23.00	0	2,469	0.00%
2023/08/14	5	24.47	0	0.00	24.30	5	2,330	0.21%
2023/08/09	6	25.80	0	0.00	25.70	6	2,243	0.27%
2023/08/08	1	25.95	0	0.00	25.65	1	2,190	0.05%
2023/08/07	7	25.18	24	25.69	25.80	-17	2,127	-0.80%
2023/08/04	23	24.98	5	25.48	25.40	18	2,050	0.88%
2023/08/02	7	25.74	12	26.42	25.55	-5	1,954	-0.26%
2023/07/31	0	0.00	2	24.30	24.30	-2	1,636	-0.12%
2023/07/28	0	0.00	2	23.50	23.25	-2	1,510	-0.13%
2023/07/27	1	22.90	1	22.95	22.85	0	1,440	0.00%
2023/07/25	2	22.00	2	21.90	22.10	0	1,344	0.00%
2023/07/24	2	22.10	0	0.00	22.00	2	1,306	0.15%
2023/07/19	10	22.78	0	0.00	22.85	10	1,201	0.83%
2023/07/18	17	22.97	0	0.00	22.95	17	1,173	1.45%
2023/07/10	0.8	22.70	0	0.00	22.70	0.8	1,145	0.07%
2023/07/03	0	0.00	5	23.60	23.65	-5	1,194	-0.42%
2023/06/27	3	23.50	0	0.00	23.50	3	1,224	0.24%
2023/06/21	10	24.00	0	0.00	23.95	10	1,227	0.81%
2023/06/19	0	0.00	1	24.25	24.20	-1	1,273	-0.08%
2023/06/16	0	0.00	11	24.35	24.25	-11	1,303	-0.84%
2023/06/07	3	24.17	0	0.00	24.05	3	1,698	0.18%
2023/06/06	0	0.00	1	24.60	24.30	-1	1,717	-0.06%
2023/06/05	0	0.00	1	24.30	24.30	-1	1,732	-0.06%
2023/05/31	3	23.77	0	0.00	23.60	3	1,881	0.16%
2023/05/26	0	0.00	1	24.30	24.30	-1	1,990	-0.05%
2023/05/24	0	0.00	4	24.79	24.85	-4	2,026	-0.20%
2023/05/23	0	0.00	0.6	24.60	24.60	-0.6	2,030	-0.03%
2023/05/15	0.1	23.40	0	0.00	23.20	0.1	2,041	0.00%
2023/05/12	0	0.00	1	23.25	23.50	-1	2,076	-0.05%
2023/05/11	0	0.00	1	23.25	23.30	-1	2,091	-0.05%
2023/05/05	2	24.20	0	0.00	24.15	2	2,296	0.09%
2023/05/04	1	24.30	0	0.00	24.60	1	2,351	0.04%
2023/05/03	3	24.23	0	0.00	24.05	3	2,434	0.12%
2023/04/19	2	26.40	1	26.35	26.15	1	3,129	0.03%
2023/04/17	0	0.00	1	27.20	27.05	-1	3,202	-0.03%
2023/04/10	2	27.00	0	0.00	27.00	2	3,443	0.06%
2023/03/29	0	0.00	3	26.15	26.10	-3	4,084	-0.07%
2023/03/28	0	0.00	5	26.10	25.90	-5	4,171	-0.12%
2023/03/27	2	26.00	0	0.00	26.05	2	4,216	0.05%
2023/03/24	0	0.00	0.3	26.35	26.35	-0.3	4,311	-0.01%
2023/03/23	1	26.55	0	0.00	26.45	1	4,464	0.02%
2023/03/22	2	26.20	0	0.00	26.15	2	4,585	0.04%
2023/03/21	3	26.50	0.1	26.40	26.30	2.9	4,736	0.06%
2023/03/17	0	0.00	10	27.00	26.75	-10	5,337	-0.19%
2023/03/14	5	25.60	5	26.45	26.20	0	5,205	0.00%
2023/03/10	7	26.84	0	0.00	26.70	7	5,051	0.14%
2023/03/09	0	0.00	2	27.65	27.55	-2	5,047	-0.04%
2023/03/06	0	0.00	3	28.85	28.20	-3	5,067	-0.06%
2023/03/02	1	27.60	2	28.55	27.55	-1	4,946	-0.02%
2023/03/01	2	27.65	0	0.00	27.70	2	4,870	0.04%
2023/02/22	0	0.00	3	28.43	28.45	-3	4,803	-0.06%
2023/02/17	0	0.00	0.1	27.70	27.70	-0.1	4,799	0.00%
2023/02/16	2	27.80	0	0.00	27.75	2	4,821	0.04%
2023/02/15	0	0.00	1	27.65	27.70	-1	4,815	-0.02%
2023/02/14	0	0.00	5	27.85	27.90	-5	4,801	-0.10%
2023/02/10	0	0.00	2	26.75	26.70	-2	4,791	-0.04%
2023/02/06	1	27.45	0	0.00	27.45	1	4,745	0.02%
2023/02/03	22	27.51	0	0.00	27.20	22	4,696	0.47%
2023/02/01	0	0.00	1	29.00	29.20	-1	4,474	-0.02%
2023/01/31	1	28.20	0	0.00	28.15	1	4,374	0.02%
2023/01/30	10	29.10	0.1	28.60	28.70	9.9	4,323	0.23%
2023/01/10	0	0.00	2	28.05	28.00	-2	3,929	-0.05%
2023/01/09	0	0.00	0.9	26.70	26.80	-0.9	3,662	-0.03%
2023/01/06	6	25.98	6	26.15	26.50	0	3,617	0.00%
2023/01/05	0	0.00	1	26.60	25.80	-1	3,595	-0.03%
2023/01/04	0	0.00	1	26.75	26.75	-1	3,532	-0.03%
2023/01/03	4	26.79	2	26.80	26.70	2	3,506	0.06%
2022/12/30	15	26.68	15	26.40	26.40	0	3,446	0.00%
2022/12/29	1	26.60	0	0.00	26.80	1	3,383	0.03%
2022/12/28	0	0.00	6	27.10	27.10	-6	3,335	-0.18%
2022/12/27	9	27.01	6	27.03	26.55	3	3,238	0.09%
2022/12/26	10	26.50	14	26.81	26.90	-4	3,138	-0.13%
2022/12/23	7	26.51	5	26.41	26.50	2	3,055	0.07%
2022/12/22	1	26.00	2	25.90	26.20	-1	2,820	-0.04%
2022/12/19	0	0.00	3	24.60	24.40	-3	2,562	-0.12%
2022/12/16	25	25.35	0	0.00	25.25	25	2,508	1.00%
2022/12/15	1	26.10	3	26.08	25.80	-2	2,413	-0.08%
2022/12/14	2	25.00	3	25.30	25.35	-1	2,253	-0.04%
2022/12/12	5	25.36	7	24.60	25.60	-2	1,944	-0.10%
2022/12/09	0	0.00	8.2	24.27	24.35	-8.2	1,596	-0.51%
2022/12/02	2	22.30	1	22.30	22.30	1	1,245	0.08%
2022/12/01	3	22.10	9	22.26	22.10	-6	1,228	-0.49%
2022/11/30	4	22.43	5	22.65	22.35	-1	1,197	-0.08%
2022/11/28	0	0.00	1	21.30	21.60	-1	1,131	-0.09%
2022/11/25	7	21.08	3	21.10	21.05	4	1,117	0.36%
2022/11/18	1	20.55	0	0.00	20.70	1	1,133	0.09%
2022/11/17	0	0.00	2	21.05	21.15	-2	1,134	-0.18%
2022/11/16	0	0.00	1	20.65	20.30	-1	1,118	-0.09%
2022/11/15	0	0.00	10	21.00	21.05	-10	1,105	-0.90%
2022/11/08	10	20.15	2	20.45	20.40	8	1,073	0.74%
2022/11/07	0	0.00	3	19.85	20.05	-3	1,075	-0.28%
2022/10/25	10	19.30	0	0.00	19.30	10	1,244	0.80%
2022/10/24	1	19.60	0	0.00	19.40	1	1,251	0.08%
2022/10/17	10	19.20	0	0.00	19.45	10	1,366	0.73%
2022/10/13	3	19.90	5	19.86	19.10	-2	1,376	-0.15%
2022/10/11	0	0.00	5	20.00	20.00	-5	1,377	-0.36%
2022/10/07	11	20.75	5	20.80	20.65	6	1,377	0.44%
2022/10/03	5	20.35	0	0.00	20.40	5	1,482	0.34%
2022/09/28	12	19.65	7	19.73	19.50	5	1,517	0.33%
2022/09/23	2	21.95	0	0.00	21.75	2	1,465	0.14%
2022/09/20	0.1	22.45	0	0.00	22.35	0.1	1,455	0.00%
2022/09/14	5	22.75	0	0.00	23.00	5	1,469	0.34%
2022/08/22	5	24.20	0	0.00	24.25	5	1,430	0.35%
2022/08/12	0	0.00	10	23.95	23.95	-10	1,419	-0.70%
2022/08/11	0	0.00	5	23.50	23.65	-5	1,412	-0.35%
2022/08/09	0	0.00	5	23.00	23.00	-5	1,400	-0.36%
2022/08/08	10	22.10	0	0.00	22.55	10	1,397	0.72%
2022/08/05	10	22.80	0	0.00	22.85	10	1,382	0.72%
2022/08/04	0	0.00	5	22.50	22.75	-5	1,417	-0.35%
2022/07/29	0.1	25.10	0	0.00	25.15	0.1	1,416	0.00%
2022/07/28	0.1	25.20	0	0.00	25.05	0.1	1,412	0.00%
2022/07/27	6.1	27.77	0	0.00	27.85	6.1	1,352	0.45%
2022/07/26	0	0.00	1	28.65	28.40	-1	1,290	-0.08%
2022/07/20	0.1	28.50	0	0.00	28.15	0.1	1,283	0.00%
2022/07/19	0	0.00	5	28.00	28.20	-5	1,288	-0.39%
2022/07/18	1	27.25	5	27.50	27.70	-4	1,286	-0.31%
2022/07/15	5	27.00	5	26.95	26.90	0	1,287	0.00%
2022/07/14	2	26.55	0	0.00	27.15	2	1,292	0.15%
2022/07/12	2	26.55	2	25.98	25.85	0	1,265	0.00%
2022/07/08	11	28.46	10	27.85	27.85	1	1,235	0.08%
2022/07/07	0	0.00	2	27.60	28.30	-2	1,222	-0.16%
2022/07/06	2	28.85	3	28.65	28.50	-1	1,206	-0.08%
2022/07/01	0	0.00	1	30.15	29.50	-1	1,296	-0.08%
2022/06/23	0	0.00	11	30.51	30.60	-11	1,410	-0.78%
2022/06/13	1	32.30	0	0.00	32.10	1	1,770	0.06%
2022/06/08	0	0.00	1	32.80	32.85	-1	1,848	-0.05%
2022/06/06	0	0.00	0	31.95	32.05	0	1,878	0.00%
2022/06/02	0	0.00	2	31.58	31.85	-2	1,960	-0.10%
2022/05/27	0.1	30.90	0	0.00	30.90	0.1	2,462	0.00%
2022/05/26	0.1	30.90	0	0.00	30.75	0.1	2,526	0.00%
2022/05/23	1	30.90	0	0.00	30.85	1	2,651	0.04%
2022/05/18	2	30.90	0	0.00	31.10	2	2,821	0.07%
2022/05/13	5	29.00	2	29.55	29.60	3	2,969	0.10%
2022/05/10	0	0.00	3.1	30.53	30.70	-3.1	3,403	-0.09%
2022/05/09	0	0.00	1	31.50	31.60	-1	3,378	-0.03%
2022/05/05	1	33.70	0	0.00	33.80	1	3,383	0.03%
2022/05/03	0	0.00	2	33.05	33.40	-2	3,420	-0.06%
2022/04/28	2	32.95	0	0.00	32.95	2	3,471	0.06%
2022/04/18	10	33.10	0	0.00	33.15	10	3,647	0.27%
2022/04/15	10	33.40	0	0.00	33.50	10	3,724	0.27%
2022/04/14	1	33.85	0	0.00	33.95	1	3,927	0.03%
2022/04/11	2	33.85	0	0.00	33.60	2	4,014	0.05%
2022/04/08	10	34.25	0	0.00	34.40	10	4,003	0.25%
2022/04/07	0	0.00	20	34.60	34.20	-20	4,010	-0.50%
2022/04/01	10	35.23	0	0.00	35.25	10	4,000	0.25%
2022/03/31	0	0.00	1	35.05	35.00	-1	4,005	-0.02%
2022/03/30	1	35.35	0	0.00	35.35	1	4,031	0.02%
2022/03/25	2	35.85	3	36.15	35.95	-1	4,160	-0.02%
2022/03/24	0	0.00	2	35.70	35.90	-2	4,090	-0.05%
2022/03/23	23	35.41	2	35.55	35.55	21	4,031	0.52%
2022/03/22	0	0.00	2	34.95	34.95	-2	3,982	-0.05%
2022/03/21	0	0.00	2	35.30	35.15	-2	4,003	-0.05%
2022/03/18	4	34.93	0	0.00	34.70	4	4,014	0.10%
2022/03/16	0	0.00	20	33.70	33.70	-20	4,092	-0.49%
2022/03/14	2	34.20	0	0.00	34.15	2	4,155	0.05%
2022/03/10	3	34.37	0	0.00	34.30	3	4,201	0.07%
2022/03/07	10	34.95	20	34.70	34.60	-10	4,226	-0.24%
2022/03/04	0	0.00	1	35.85	35.60	-1	4,253	-0.02%
2022/03/03	2	36.25	39	36.17	36.25	-37	4,266	-0.87%
2022/03/02	42	35.89	1	35.45	35.45	41	4,168	0.98%
2022/03/01	2	35.60	0	0.00	35.60	2	4,205	0.05%
2022/02/25	3	34.25	0	0.00	34.55	3	4,292	0.07%
2022/02/24	20	34.78	0	0.00	34.20	20	4,334	0.46%
2022/02/23	20	35.03	1	35.20	35.05	19	4,351	0.44%
2022/02/22	15	35.18	2	35.00	34.90	13	4,492	0.29%
2022/02/16	0	0.00	5	35.09	35.35	-5	4,720	-0.11%
2022/02/15	0	0.00	1	35.60	35.25	-1	4,848	-0.02%
2022/02/14	7	36.15	20	35.95	35.55	-13	4,982	-0.26%
2022/02/11	30	35.38	4	35.55	35.65	26	5,007	0.52%
2022/02/10	0	0.00	3	35.00	35.10	-3	4,961	-0.06%
2022/02/08	0	0.00	5	34.55	34.55	-5	5,261	-0.10%
2022/02/07	0	0.00	5	33.75	34.30	-5	5,345	-0.09%
2022/01/26	6	33.00	0	0.00	32.95	6	5,463	0.11%
2022/01/25	7	33.05	0	0.00	33.00	7	5,690	0.12%
2022/01/24	3	33.20	0	0.00	33.35	3	5,776	0.05%
2022/01/21	0	0.00	16	34.23	33.90	-16	5,853	-0.27%
2022/01/20	0	0.00	4	34.25	34.25	-4	5,975	-0.07%
2022/01/19	5	34.66	8	34.62	34.20	-3	6,055	-0.05%
2022/01/17	0	0.00	4	33.75	33.80	-4	6,283	-0.06%
2022/01/14	5	33.80	0	0.00	33.70	5	6,577	0.08%
2022/01/13	3	34.10	0	0.00	34.00	3	6,756	0.04%
2022/01/12	5	33.45	0	0.00	33.75	5	6,994	0.07%
2022/01/11	2	33.50	0	0.00	33.55	2	7,192	0.03%
2022/01/10	2	33.85	0.8	33.90	33.80	1.2	7,561	0.02%
2022/01/07	0	0.00	27	35.63	34.75	-27	7,773	-0.35%
2022/01/06	0	0.00	0.3	35.00	35.00	-0.3	8,183	0.00%
2021/12/23	0	0.00	2	34.55	34.60	-2	13,998	-0.01%
2021/12/22	0	0.00	1.1	34.70	34.65	-1.1	16,436	-0.01%
2021/12/21	0	0.00	1	34.10	34.10	-1	17,341	-0.01%
2021/12/14	0	0.00	5	33.50	33.50	-5	19,983	-0.03%
2021/12/13	3	33.83	0	0.00	33.80	3	20,189	0.01%
2021/12/10	6	34.25	0	0.00	34.30	6	20,181	0.03%
2021/12/09	2	34.58	2	34.65	34.60	0	20,175	0.00%
2021/12/07	0	0.00	4	35.03	35.10	-4	20,142	-0.02%
2021/12/06	2	34.70	0	0.00	34.65	2	20,117	0.01%
2021/12/03	1	34.50	3	34.47	34.30	-2	20,129	-0.01%
2021/12/02	2	33.80	0	0.00	33.75	2	20,109	0.01%
2021/12/01	0	0.00	1	34.30	34.20	-1	20,143	0.00%
2021/11/30	20	34.00	17	33.93	33.90	3	20,191	0.01%
2021/11/29	3	34.08	6	33.88	34.15	-3	20,235	-0.01%
2021/11/26	5	35.37	0	0.00	35.15	5	20,251	0.02%
2021/11/25	5	35.95	2	36.15	35.75	3	20,268	0.01%
2021/11/24	7	35.65	11	35.55	35.90	-4	20,156	-0.02%
2021/11/23	4	35.03	0	0.00	34.85	4	20,057	0.02%
2021/11/22	3	34.85	2	34.90	34.85	1	20,073	0.00%
2021/11/19	9	35.25	47	35.44	35.00	-38	20,029	-0.19%
2021/11/18	4	34.81	3	35.07	35.05	1	19,973	0.01%
2021/11/17	9	35.01	10	35.13	35.00	-1	19,924	-0.01%
2021/11/16	4	35.45	5.3	35.59	35.35	-1.3	19,846	-0.01%
2021/11/15	15	35.53	2	35.60	35.50	13	19,865	0.07%
2021/11/12	5	36.04	7	36.16	35.90	-2	19,827	-0.01%
2021/11/11	43	35.76	16	35.74	35.75	27	19,643	0.14%
2021/11/10	23	36.73	12	36.98	36.15	11	19,500	0.06%
2021/11/09	2	36.50	18	36.42	36.50	-16	19,246	-0.08%
2021/11/08	44	36.33	0	0.00	36.30	44	19,157	0.23%
2021/11/05	7	36.91	13	36.88	36.90	-6	18,943	-0.03%
2021/11/04	3	36.47	2	36.45	36.50	1	18,908	0.01%
2021/11/03	26	36.34	7	36.57	36.50	19	18,843	0.10%
2021/11/02	59	36.61	11	36.44	36.30	48	18,774	0.26%
2021/11/01	31	37.03	14	37.30	37.25	17	18,807	0.09%
2021/10/29	1	37.10	13	37.20	37.15	-12	18,740	-0.06%
2021/10/28	19	36.68	14	36.79	36.75	5	18,731	0.03%
2021/10/27	0	0.00	6	36.97	37.40	-6	18,723	-0.03%
2021/10/26	18	37.28	3.1	37.16	37.10	14.9	18,806	0.08%
2021/10/25	7	37.47	5	38.16	38.15	2	18,698	0.01%
2021/10/22	32	37.83	71	37.56	37.45	-39	18,631	-0.21%
2021/10/21	4	38.96	20.1	39.35	39.35	-16.1	18,376	-0.09%
2021/10/20	14	38.85	3	38.75	38.85	11	18,247	0.06%
2021/10/19	8	39.87	10	40.17	40.05	-2	18,122	-0.01%
2021/10/18	20.1	39.97	29	40.42	39.90	-8.9	17,952	-0.05%
2021/10/15	40	39.46	33	39.27	39.35	7	17,673	0.04%
2021/10/14	34	38.83	33	38.95	39.50	1	17,490	0.01%
2021/10/13	33	42.47	25	42.44	41.40	8	16,976	0.05%
2021/10/12	39.3	43.52	21.2	44.08	42.45	18.1	16,720	0.11%
2021/10/08	126	43.67	20	43.94	43.20	106	16,080	0.66%	大買/鉅額交易
2021/10/07	18	43.40	17.1	43.95	44.50	1	15,724	0.01%
2021/10/06	10	44.14	11	44.60	43.95	-1	15,314	-0.01%
2021/10/05	38	43.80	45	44.58	45.10	-7	14,841	-0.05%
2021/10/04	19	44.25	13	45.40	43.20	6	14,349	0.04%
2021/10/01	33	44.77	10	45.05	44.45	23	13,867	0.17%
2021/09/30	91.3	46.18	64	46.07	46.30	27.3	13,336	0.20%
2021/09/29	36	45.65	88	46.08	46.15	-52	12,071	-0.43%
2021/09/28	55	43.04	36	43.59	43.95	19	9,851	0.19%
2021/09/27	14	41.97	250	42.90	43.10	-236	10,849	-2.17%	大賣/鉅額交易
2021/09/24	31	38.77	21	39.03	39.30	10	10,371	0.10%
2021/09/23	19	36.88	20	37.89	38.50	-1	10,127	-0.01%
2021/09/22	8	35.44	17	35.84	36.30	-9	9,916	-0.09%
2021/09/17	51	35.59	32	36.18	36.10	19	9,856	0.19%
2021/09/16	37	35.55	2	35.60	35.50	35	9,546	0.37%
2021/09/15	1	35.00	1	34.95	35.00	0	9,383	0.00%
2021/09/14	2	35.20	0	0.00	35.30	2	9,400	0.02%
2021/09/13	0	0.00	8	35.69	35.55	-8	9,457	-0.08%
2021/09/10	0	0.00	7	35.11	35.20	-7	9,522	-0.07%
2021/09/09	5	34.40	0	0.00	34.40	5	9,570	0.05%
2021/09/08	10	34.98	0	0.00	34.60	10	9,607	0.10%
2021/09/07	0	0.00	6	35.35	35.30	-6	9,788	-0.06%
2021/09/06	3	35.28	9	35.49	34.95	-6	9,829	-0.06%
2021/09/03	1	36.00	9	35.90	35.85	-8	9,820	-0.08%
2021/09/02	12	35.49	1	35.10	35.10	11	9,893	0.11%
2021/09/01	9	39.42	15	39.51	39.40	-6	9,867	-0.06%
2021/08/31	4	39.40	2	39.40	39.50	2	9,833	0.02%
2021/08/30	2	39.15	5	39.32	39.30	-3	9,958	-0.03%
2021/08/27	1	39.05	2	39.20	39.20	-1	10,221	-0.01%
2021/08/26	0	0.00	4	39.06	39.10	-4	10,416	-0.04%
2021/08/24	0	0.00	5	38.77	38.60	-5	11,173	-0.04%
2021/08/23	0	0.00	4	38.01	38.00	-4	11,436	-0.03%
2021/08/20	0	0.00	6	36.70	36.80	-6	11,591	-0.05%
2021/08/19	3	36.75	3	36.92	36.55	0	11,668	0.00%
2021/08/18	7	35.40	5	36.50	36.30	2	12,004	0.02%
2021/08/17	0	0.00	1	35.80	35.80	-1	12,333	-0.01%
2021/08/16	5	36.45	0.2	36.40	36.40	4.8	12,405	0.04%
2021/08/12	2	37.70	0	0.00	37.85	2	12,625	0.02%
2021/08/11	7	37.71	0	0.00	37.60	7	12,735	0.05%
2021/08/10	10	38.13	2	38.35	38.40	8	12,857	0.06%
2021/08/09	10	38.20	0	0.00	38.10	10	12,979	0.08%
2021/08/06	4	38.08	1	38.20	38.65	3	13,103	0.02%
2021/08/05	16	38.40	1	38.45	38.35	15	13,204	0.11%
2021/08/04	1	39.85	0	0.00	39.90	1	13,244	0.01%
2021/08/03	2	39.85	0	0.00	39.85	2	13,479	0.01%
2021/08/02	2	39.90	4	40.30	40.55	-2	13,761	-0.01%
2021/07/30	1	39.25	3	40.00	39.70	-2	14,299	-0.01%
2021/07/29	0	0.00	1	39.00	39.10	-1	14,485	-0.01%
2021/07/28	10	37.51	9	38.30	38.80	1	14,616	0.01%
2021/07/27	3	38.80	1	39.05	38.50	2	14,856	0.01%
2021/07/26	1	38.65	1	39.00	39.00	0	15,191	0.00%
2021/07/23	0	0.00	7	38.90	39.10	-7	15,448	-0.05%
2021/07/22	0	0.00	3	38.60	37.90	-3	15,475	-0.02%
2021/07/21	9	37.67	0	0.00	37.65	9	15,590	0.06%
2021/07/20	0	0.00	30	38.15	38.40	-30	15,616	-0.19%
2021/07/19	3	38.80	1	39.30	39.25	2	15,751	0.01%
2021/07/16	1	38.75	7	38.99	38.80	-6	16,273	-0.04%
2021/07/15	31	38.60	0	0.00	38.80	31	16,387	0.19%
2021/07/14	0	0.00	2	37.43	37.70	-2	16,735	-0.01%
2021/07/13	1	37.85	0	0.00	37.35	1	17,169	0.01%
2021/07/12	7	38.33	0	0.00	38.30	7	17,598	0.04%
2021/07/09	2	38.35	1	38.40	38.70	1	18,127	0.01%
2021/07/08	0	0.00	2.1	38.48	38.85	-2.1	18,268	-0.01%
2021/07/07	14	38.25	44	38.22	38.15	-30	18,376	-0.16%
2021/07/06	11	38.67	1.1	38.88	39.20	9.9	18,553	0.05%
2021/07/05	34	39.19	8	39.41	39.20	26	18,734	0.14%
2021/07/02	27	42.54	82	41.72	39.05	-55	18,592	-0.30%
2021/07/01	31	40.63	18	41.19	41.60	13	16,770	0.08%
2021/06/30	41	37.49	12	37.84	37.85	29	16,020	0.18%
2021/06/29	2	37.40	0	0.00	37.00	2	16,016	0.01%
2021/06/28	1	36.45	3	37.00	37.20	-2	16,233	-0.01%
2021/06/25	1	36.70	5	36.70	36.50	-4	16,401	-0.02%
2021/06/24	2	36.90	2	36.68	36.90	0	16,599	0.00%
2021/06/22	8	36.16	3	36.02	36.15	5	16,898	0.03%
2021/06/21	2	35.15	3	35.55	35.20	-1	17,031	-0.01%
2021/06/18	1	36.45	5	36.44	36.20	-4	17,123	-0.02%
2021/06/17	2	36.63	2	36.85	36.80	0	17,349	0.00%
2021/06/16	8	37.33	13	36.90	36.50	-5	17,461	-0.03%
2021/06/15	2	36.20	1	36.35	36.45	1	17,428	0.01%
2021/06/11	6	36.04	5	36.05	36.15	1	17,474	0.01%
2021/06/10	17	35.57	2	35.73	36.45	15	17,662	0.08%
2021/06/09	2	37.05	0	0.00	36.50	2	17,718	0.01%
2021/06/08	0	0.00	7	37.09	37.05	-7	17,866	-0.04%
2021/06/07	2	36.78	3	37.40	37.20	-1	18,242	-0.01%
2021/06/04	3	37.50	1	37.85	37.45	2	18,638	0.01%
2021/06/03	16	37.00	3	37.30	37.10	13	19,392	0.07%
2021/06/02	27	37.60	19	37.48	36.60	8	20,601	0.04%
2021/06/01	7	35.31	20	35.38	35.90	-13	20,663	-0.06%
2021/05/31	13	35.98	19	35.77	35.60	-6	21,267	-0.03%
2021/05/28	5	34.85	4	34.90	34.85	1	21,037	0.00%
2021/05/27	15	33.99	7	34.12	34.20	8	21,094	0.04%
2021/05/26	5	34.43	9	33.90	34.05	-4	21,248	-0.02%
2021/05/25	2	34.85	0	0.00	35.50	2	21,140	0.01%
2021/05/24	11	32.79	2	32.25	32.30	9	21,628	0.04%
2021/05/21	10	32.38	11.7	32.00	32.25	-1.7	22,278	-0.01%
2021/05/19	6	31.58	0	0.00	32.10	6	22,379	0.03%
2021/05/18	0	0.00	0.6	31.70	31.65	-0.6	22,487	0.00%
2021/05/17	10	29.95	5	29.13	29.00	5	22,431	0.02%
2021/05/14	4	31.99	0	0.00	31.80	4	22,296	0.02%
2021/05/13	4	31.73	2	32.10	31.65	2	22,147	0.01%
2021/05/12	1	32.55	5	31.75	32.20	-4	22,025	-0.02%
2021/05/11	1	35.85	4	34.76	35.00	-3	21,745	-0.01%
2021/05/10	10	36.49	0	0.00	36.90	10	21,516	0.05%
2021/05/07	54	37.15	7	36.44	36.55	47	21,201	0.22%
2021/05/06	17	40.33	7	39.62	39.75	10	20,640	0.05%
2021/05/05	6	38.64	6	39.34	39.85	0	20,309	0.00%
2021/05/04	14	39.23	0	0.00	39.05	14	20,186	0.07%
2021/05/03	8	44.09	2.1	44.95	43.15	5.9	19,931	0.03%
2021/04/29	2	43.75	3	43.05	43.75	-1	19,648	-0.01%
2021/04/28	0	42.00	0	0.00	42.20	0	19,415	0.00%
2021/04/27	1	42.00	2	43.00	42.40	-1	19,387	-0.01%
2021/04/26	2	42.78	4	42.19	42.90	-2	19,333	-0.01%
2021/04/23	8	42.40	16.1	42.00	42.15	-8.1	19,330	-0.04%
2021/04/22	6	44.40	13.3	45.11	43.90	-7.3	19,196	-0.04%
2021/04/21	19.1	43.80	17	43.52	43.85	2.1	18,650	0.01%
2021/04/20	18	43.84	28	43.37	43.50	-10	18,536	-0.05%
2021/04/19	1	43.19	16	44.38	45.40	-15	18,243	-0.08%
2021/04/16	25	41.20	13	41.27	41.85	12	17,802	0.07%
2021/04/15	10	39.84	13	40.04	39.70	-3	17,843	-0.02%
2021/04/14	16	37.51	28	38.22	37.75	-12	17,911	-0.07%
2021/04/13	10	38.20	5	38.46	38.20	5	17,898	0.03%
2021/04/12	5	38.77	4	39.03	38.80	1	17,800	0.01%
2021/04/09	2	37.70	11	37.74	37.60	-9	17,620	-0.05%
2021/04/08	12	36.75	6	37.00	36.70	6	17,569	0.03%
2021/04/07	3	36.55	4	36.53	36.60	-1	17,749	-0.01%
2021/04/06	4.1	36.82	9	37.13	37.05	-4.9	17,717	-0.03%
2021/04/01	12	36.63	5	36.68	36.70	7	17,629	0.04%
2021/03/31	15	36.48	4.2	36.73	37.30	10.8	17,516	0.06%
2021/03/30	1	36.20	6	35.91	36.20	-5	17,267	-0.03%
2021/03/29	5	36.40	8	35.93	35.15	-3	17,241	-0.02%
2021/03/26	3	35.05	8	34.99	34.75	-5	17,774	-0.03%
2021/03/25	11	34.54	4	34.30	34.20	7	17,695	0.04%
2021/03/24	18	34.49	49	34.34	34.60	-31	17,537	-0.18%
2021/03/23	1	33.70	22	34.21	33.85	-21	17,399	-0.12%
2021/03/22	10	33.74	1	34.00	33.80	9	17,312	0.05%
2021/03/19	0	0.00	2	33.40	33.20	-2	17,702	-0.01%
2021/03/18	10	32.90	12.1	33.43	33.50	-2.1	17,826	-0.01%
2021/03/17	30	32.80	2	33.08	32.85	28	17,767	0.16%
2021/03/16	18	32.89	2	32.78	33.05	16	17,849	0.09%
2021/03/15	22	33.59	21.9	33.39	33.40	0.1	17,647	0.00%
2021/03/12	4	32.85	11.2	33.01	33.40	-7.2	17,469	-0.04%
2021/03/11	11	33.18	8	33.25	33.05	3	17,334	0.02%
2021/03/10	26	33.43	31	33.24	33.55	-5	17,100	-0.03%
2021/03/09	43	32.62	44	32.75	32.75	-1	16,543	-0.01%
2021/03/08	57	32.47	169.4	32.29	33.20	-112.4	15,618	-0.72%	大賣/鉅額交易
2021/03/05	60	30.26	20	30.00	30.30	40	14,299	0.28%
2021/03/04	29	30.21	64	30.57	30.80	-35	13,634	-0.26%
2021/03/03	3	28.83	13	28.80	28.90	-10	12,912	-0.08%
2021/03/02	18	28.86	23	28.55	28.50	-5	12,833	-0.04%
2021/02/26	12	28.74	21	29.33	29.55	-9	12,619	-0.07%
2021/02/25	52	28.57	93	28.89	29.05	-41	12,458	-0.33%
2021/02/24	164	28.95	5	28.56	28.20	159	12,239	1.30%	大買/鉅額交易
2021/02/23	11	28.51	78.6	28.39	29.85	-67.6	11,405	-0.59%
2021/02/19	18	26.78	1	27.15	26.70	17	10,613	0.16%
2021/02/18	11	25.91	12	26.02	26.00	-1	10,517	-0.01%
2021/02/17	2	24.68	1	24.95	25.00	1	10,474	0.01%
2021/02/05	1	23.45	1	23.75	23.75	0	10,436	0.00%
2021/02/02	1	23.25	1	23.40	23.65	0	11,234	0.00%
2021/02/01	4	22.59	4	22.81	23.40	0	11,368	0.00%
2021/01/29	4	22.91	5	23.04	23.00	-1	11,407	-0.01%
2021/01/28	25	22.91	24	22.93	23.00	1	11,437	0.01%
2021/01/27	4	23.49	3	23.60	23.60	1	11,431	0.01%
2021/01/26	2	23.68	2	23.50	23.50	0	11,527	0.00%
2021/01/25	1	23.75	22	23.88	24.05	-21	11,560	-0.18%
2021/01/22	2	23.50	2	23.65	23.80	0	11,647	0.00%
2021/01/21	30	23.86	10	23.71	23.35	20	11,665	0.17%
2021/01/20	8	24.01	10	23.83	23.75	-2	11,720	-0.02%
2021/01/19	2	24.90	1	24.80	24.75	1	11,856	0.01%
2021/01/18	14	24.61	4	24.49	24.60	10	11,897	0.08%
2021/01/15	54	25.81	60	25.60	25.55	-6	11,857	-0.05%
2021/01/14	10	26.48	10	26.59	26.45	0	11,857	0.00%
2021/01/13	18	26.79	15	26.71	26.70	3	11,852	0.03%
2021/01/12	8	26.85	13	26.90	26.80	-5	11,835	-0.04%
2021/01/11	6	27.73	0.2	27.40	27.45	5.8	11,797	0.05%
2021/01/08	26	27.34	24	28.56	27.60	2	12,139	0.02%
2021/01/07	29	27.28	39.7	26.89	27.80	-10.7	11,721	-0.09%
2021/01/06	0	0.00	1	26.00	25.30	-1	11,316	-0.01%
2021/01/05	4	25.18	1	25.15	25.40	3	11,280	0.03%
2021/01/04	6	25.52	7	25.86	25.75	-1	11,234	-0.01%
2020/12/31	16	25.43	14	25.57	25.45	2	11,063	0.02%
2020/12/30	27.5	25.07	25	25.33	24.70	2.5	10,787	0.02%
2020/12/29	6.5	24.87	8	25.12	24.90	-1.5	10,551	-0.01%
2020/12/28	3	24.70	0	0.00	24.70	3	10,456	0.03%
2020/12/25	0	0.00	5	24.45	24.50	-5	10,374	-0.05%
2020/12/24	5	24.40	12	24.69	24.45	-7	10,343	-0.07%
2020/12/23	30	24.35	17	24.68	24.15	13	10,293	0.13%
2020/12/22	49	24.40	179.2	25.16	23.90	-130.2	10,240	-1.27%	大賣/鉅額交易
2020/12/21	2.2	23.41	7	23.69	23.65	-4.8	9,761	-0.05%
2020/12/18	8	23.03	1	22.90	22.90	7	9,782	0.07%
2020/12/17	4	23.25	6	23.23	23.20	-2	9,962	-0.02%
2020/12/16	2	23.28	3	23.45	23.65	-1	10,263	-0.01%
2020/12/15	94	23.79	33	23.58	23.35	61	10,737	0.57%
2020/12/14	3	24.85	52.3	24.61	25.00	-49.3	10,800	-0.46%
2020/12/11	5.1	23.60	12	24.08	23.70	-6.9	10,830	-0.06%
2020/12/10	25.1	23.62	32	23.92	23.55	-6.9	11,161	-0.06%
2020/12/09	17	22.98	0	0.00	23.00	17	11,227	0.15%
2020/12/08	9	23.28	9	23.29	23.15	0	12,079	0.00%
2020/12/07	32	23.30	25	23.60	23.20	7	12,792	0.05%
2020/12/04	127.1	23.55	60	23.34	23.60	67.1	12,743	0.53%	大買/
2020/12/03	22.4	22.45	23	22.62	22.65	-0.6	12,647	0.00%
2020/12/02	43	22.65	17	22.85	22.55	26	12,928	0.20%
2020/12/01	36	23.19	3	23.23	23.15	33	12,826	0.26%
2020/11/30	5	23.30	10	23.44	23.80	-5	12,732	-0.04%
2020/11/27	0	0.00	5	23.40	23.25	-5	12,649	-0.04%
2020/11/26	0	0.00	18	23.11	23.15	-18	12,650	-0.14%
2020/11/25	11	22.71	85	23.05	23.00	-74	12,613	-0.59%
2020/11/24	63	22.85	2	22.90	22.80	61	12,566	0.49%
2020/11/23	10.3	22.80	31	23.23	23.35	-20.7	12,514	-0.17%
2020/11/20	10	22.70	0	0.00	22.80	10	12,438	0.08%
2020/11/19	16.1	22.71	0	0.00	22.85	16.1	12,445	0.13%
2020/11/18	5	22.98	57	23.28	22.85	-52	12,469	-0.42%
2020/11/17	27	22.36	2.4	22.57	22.90	24.6	12,487	0.20%
2020/11/16	30	22.55	11	22.35	22.80	19	12,582	0.15%
2020/11/13	37.1	23.09	14	23.25	23.10	23.1	12,481	0.18%
2020/11/12	76.1	23.43	26	23.84	23.45	50.1	12,626	0.40%
2020/11/11	69.1	24.02	191.2	23.90	23.95	-122.1	12,531	-0.97%	大賣/鉅額交易
2020/11/10	11	22.90	23	23.37	23.20	-12	12,053	-0.10%
2020/11/09	9.1	22.34	10	22.70	22.95	-0.9	11,838	-0.01%
2020/11/06	14	22.14	10	22.14	22.25	4	11,664	0.03%
2020/11/05	14	22.18	3	22.28	22.20	11	11,580	0.09%
2020/11/04	0	0.00	6	22.51	22.45	-6	11,504	-0.05%
2020/11/03	4.3	22.51	75.1	22.49	22.40	-70.8	11,397	-0.62%
2020/11/02	0.6	22.00	4	22.38	22.20	-3.4	11,280	-0.03%
2020/10/30	27	22.06	6	21.98	21.85	21	11,172	0.19%
2020/10/29	1	22.15	20.1	22.24	22.50	-19.1	11,001	-0.17%
2020/10/28	10	21.90	22	22.29	22.15	-12	10,884	-0.11%
2020/10/27	22	22.25	7	22.32	22.10	15	10,722	0.14%
2020/10/26	10	22.17	12	22.12	21.80	-2	10,449	-0.02%
2020/10/23	0	0.00	11	21.82	21.65	-11	10,299	-0.11%
2020/10/22	1	21.25	15.1	21.61	21.25	-14.1	10,209	-0.14%
2020/10/21	23	21.15	63	21.26	21.45	-40	10,110	-0.40%
2020/10/20	17	21.18	0	0.00	21.15	17	10,058	0.17%
2020/10/19	2	21.40	6	21.72	21.60	-4	10,002	-0.04%
2020/10/16	41	22.07	21	22.35	21.50	20	9,939	0.20%
2020/10/15	10	21.68	10	21.88	21.90	0	9,479	0.00%
2020/10/14	8	21.40	38	21.28	21.70	-30	9,276	-0.32%
2020/10/13	50	20.65	28	20.98	20.55	22	8,991	0.24%
2020/10/12	0	0.00	19	20.23	20.35	-19	8,798	-0.22%
2020/10/07	0	0.00	5	19.95	20.00	-5	8,717	-0.06%
2020/10/06	2	20.05	13	20.00	20.05	-11	8,698	-0.13%
2020/10/05	2	19.40	58	19.99	19.75	-56	8,660	-0.65%
2020/09/30	3	19.27	1	19.40	19.45	2	8,616	0.02%
2020/09/29	59	19.54	16	19.89	19.40	43	8,600	0.50%
2020/09/28	7	19.47	3	19.58	19.65	4	8,546	0.05%
2020/09/25	25	19.45	52	19.19	18.90	-27	8,516	-0.32%
2020/09/24	47	19.83	24	19.74	19.25	23	8,326	0.28%
2020/09/23	34	20.73	16.3	20.77	20.80	17.7	8,001	0.22%
2020/09/22	10	20.96	33.1	21.04	21.45	-23.1	7,815	-0.30%
2020/09/21	13	21.70	7	22.00	21.70	6	7,557	0.08%
2020/09/18	118	21.94	22	22.02	21.90	96	7,176	1.34%	大買/
2020/09/17	48	21.42	80	21.95	22.45	-32	6,583	-0.49%
2020/09/16	57	20.95	12	20.79	20.80	45	5,838	0.77%
2020/09/15	28	20.19	39	20.96	22.00	-11	5,536	-0.20%
2020/09/14	11.5	20.36	8	20.73	20.55	3.5	5,082	0.07%
2020/09/11	129	22.28	151	22.54	21.00	-22	4,814	-0.46%	大買/大賣/
2020/09/10	2	21.50	56	21.28	21.50	-54	3,904	-1.38%
2020/09/09	8	19.22	2	19.55	19.55	6	3,151	0.19%
2020/09/08	35	19.88	0	0.00	19.65	35	3,089	1.13%
2020/09/07	68	20.07	41.3	20.36	20.20	26.8	2,992	0.89%
2020/09/04	2	19.10	0	0.00	19.00	2	2,709	0.07%
2020/09/03	0	0.00	34	19.06	19.35	-34	2,709	-1.25%
2020/09/02	1	19.05	5	18.96	18.95	-4	2,691	-0.15%
2020/09/01	40	18.65	4	18.71	18.65	36	2,688	1.34%
2020/08/31	1	19.25	0	0.00	19.10	1	2,708	0.04%
2020/08/28	1	19.25	0	0.00	19.25	1	2,748	0.04%
2020/08/26	0	0.00	2	19.75	19.70	-2	2,759	-0.07%
2020/08/25	2	19.75	0	0.00	19.80	2	2,766	0.07%
2020/08/24	0	0.00	7	19.91	19.95	-7	2,729	-0.26%
2020/08/21	4	19.60	8	19.68	19.70	-4	2,677	-0.15%
2020/08/20	11	19.17	7	19.53	19.30	4	2,571	0.16%
2020/08/19	3	19.47	7	19.70	19.40	-4	2,435	-0.16%
2020/08/18	13	19.61	10	19.79	19.45	3	2,370	0.13%
2020/08/17	6	18.53	0	0.00	18.80	6	2,200	0.27%
2020/08/14	6	17.52	0	0.00	18.10	6	2,122	0.28%
2020/08/12	1	17.90	0	0.00	17.90	1	2,490	0.04%
2020/08/07	3	17.80	0	0.00	17.75	3	2,596	0.12%
2020/07/30	0	0.00	1	17.15	17.15	-1	2,914	-0.03%
2020/07/21	1	19.00	0	0.00	19.10	1	3,063	0.03%
2020/07/13	1	19.00	0	0.00	19.15	1	3,222	0.03%
2020/07/10	5	19.05	0	0.00	19.05	5	3,243	0.15%
2020/07/03	1	19.10	2	19.00	19.10	-1	3,318	-0.03%
2020/07/02	0.9	19.20	0	0.00	19.20	0.9	3,350	0.03%
2020/07/01	0	0.00	10	19.00	19.05	-10	3,378	-0.30%
2020/06/18	0	0.00	0.4	19.10	19.10	-0.4	3,557	-0.01%
2020/06/16	0	0.00	1	19.00	19.05	-1	3,630	-0.03%
2020/06/12	12	18.51	5	18.65	18.70	7	3,759	0.19%
2020/06/11	0	0.00	10	19.00	18.90	-10	3,772	-0.27%
2020/06/10	10	19.40	0	0.00	19.40	10	3,726	0.27%
2020/06/09	0	0.00	10	19.55	19.55	-10	3,734	-0.27%
2020/06/08	0	0.00	1.3	19.50	19.45	-1.3	3,736	-0.03%
2020/06/05	3	19.35	3	19.45	19.45	0	3,713	0.00%
2020/06/03	14	19.61	10	19.55	19.60	4	3,617	0.11%
2020/05/28	10	19.30	4	19.48	19.20	6	3,475	0.17%
2020/05/26	0	0.00	1	19.85	19.40	-1	3,424	-0.03%
2020/05/25	2	19.00	0	0.00	19.00	2	3,347	0.06%
2020/05/22	25	19.38	34	19.47	19.00	-9	3,304	-0.27%
2020/05/21	2	19.25	0	0.00	19.35	2	3,226	0.06%
2020/05/20	3	19.25	20	19.23	19.20	-17	3,183	-0.53%
2020/05/19	12	19.16	3	19.50	19.90	9	3,085	0.29%
2020/05/14	0	0.00	0.3	17.50	17.40	-0.3	2,711	-0.01%
2020/05/11	10	18.15	0	0.00	18.15	10	2,644	0.38%
2020/05/07	2	18.80	0	0.00	19.05	2	2,522	0.08%
2020/05/06	2	18.90	1	18.90	18.80	1	2,476	0.04%
2020/05/05	0	0.00	40	18.20	18.15	-40	2,352	-1.70%
2020/05/04	0	0.00	30	17.80	17.75	-30	2,310	-1.30%
2020/04/30	0	0.00	1	18.00	18.20	-1	2,272	-0.04%
2020/04/29	0	0.00	22	17.12	17.15	-22	2,190	-1.00%
2020/04/27	3	16.55	0	0.00	16.45	3	2,163	0.14%
2020/04/23	10	16.10	0	0.00	16.30	10	2,125	0.47%
2020/04/21	1	15.85	20	15.90	15.80	-19	2,079	-0.91%
2020/04/20	1	16.30	1	16.15	16.10	0	2,043	0.00%
2020/04/17	21	16.69	2	16.63	16.40	19	2,008	0.95%
2020/04/16	1	16.60	0	0.00	16.65	1	1,950	0.05%
2020/04/14	20	16.65	0	0.00	16.90	20	1,892	1.06%
2020/04/13	0	0.00	5	16.50	16.80	-5	1,883	-0.27%
2020/04/10	40	16.17	0	0.00	16.25	40	1,913	2.09%
2020/04/08	7	15.34	0	0.00	15.35	7	1,876	0.37%
2020/04/07	0	0.00	1	14.90	14.90	-1	1,837	-0.05%
2020/04/06	1	14.10	3	14.80	14.75	-2	1,799	-0.11%
2020/03/31	0	0.00	5	14.10	14.15	-5	1,731	-0.29%
2020/03/30	0	0.00	26	13.54	13.90	-26	1,691	-1.54%
2020/03/27	26	13.69	14	13.69	13.50	12	1,652	0.73%
2020/03/25	25	13.77	0	0.00	14.00	25	1,546	1.62%
2020/03/24	0	0.00	0	13.20	13.10	0	1,497	0.00%
2020/03/23	0	0.00	3	12.20	12.30	-3	1,484	-0.20%
2020/03/20	0	0.00	25	12.62	12.70	-25	1,474	-1.70%
2020/03/19	25	11.66	6	11.65	11.65	19	1,406	1.35%
2020/03/18	32	13.03	0	0.00	12.90	32	1,338	2.39%
2020/03/17	6	14.11	5	14.70	14.10	1	1,246	0.08%
2020/03/13	6	16.20	2	16.05	16.60	4	1,139	0.35%
2020/03/12	10	17.80	10	18.00	17.80	0	1,091	0.00%
2020/03/09	10	19.10	0	0.00	18.80	10	1,052	0.95%
2020/03/06	0	0.00	2	19.63	19.65	-2	1,018	-0.20%
2020/03/05	9	19.61	0	0.00	19.65	9	1,022	0.88%
2020/03/03	2	19.90	0	0.00	19.60	2	1,019	0.20%
2020/03/02	3	19.00	0	0.00	19.45	3	1,022	0.29%
2020/02/27	2	19.55	1	19.45	19.45	1	1,024	0.10%
2020/02/26	0	0.00	1	19.60	19.35	-1	1,023	-0.10%
2020/02/24	2	19.33	0	0.00	19.35	2	1,029	0.19%
2020/02/19	0	0.00	2	19.35	19.35	-2	1,072	-0.19%
2020/02/12	1	19.05	0	0.00	19.10	1	1,250	0.08%
2020/02/04	1	18.90	0	0.00	18.90	1	1,492	0.07%
2020/02/03	12	18.55	0	0.00	18.50	12	1,542	0.78%
2020/01/31	1	19.25	0	0.00	19.10	1	1,579	0.06%
2020/01/30	0	0.00	2	19.60	19.10	-2	1,656	-0.12%
2020/01/17	1	20.70	2	20.78	20.80	-1	1,760	-0.06%
2020/01/16	1	20.85	0	0.00	20.80	1	1,827	0.05%
2020/01/09	1	21.40	9.1	21.35	21.35	-8.1	2,074	-0.39%
2020/01/07	3	21.40	3	21.70	21.60	0	2,084	0.00%
2020/01/06	6	22.15	6	22.00	22.00	0	2,072	0.00%
2020/01/03	10	21.80	1	21.40	21.80	9	2,007	0.45%
2019/12/31	1	21.00	0	0.00	20.80	1	1,982	0.05%
2019/12/30	0	0.00	0	20.95	20.95	0	1,980	0.00%
2019/12/23	0	0.00	1	21.30	21.25	-1	2,028	-0.05%
2019/12/16	10	20.92	0.4	21.10	21.10	9.6	2,155	0.44%
2019/12/13	2	20.80	0	0.00	21.00	2	2,187	0.09%
2019/12/10	5	20.90	0.1	20.90	20.85	4.9	2,372	0.20%
2019/12/09	0.2	20.80	0	0.00	20.75	0.2	2,377	0.01%
2019/12/02	2	20.80	0	0.00	20.65	2	2,460	0.08%
2019/11/22	1	21.55	0	0.00	21.40	1	2,441	0.04%
2019/11/19	2	21.40	2	21.65	21.90	0	2,456	0.00%
2019/11/15	2	21.75	2.2	21.69	21.65	-0.2	2,431	-0.01%
2019/11/11	0	0.00	2	22.50	22.40	-2	2,440	-0.08%
2019/11/08	0	0.00	1	23.50	23.45	-1	2,508	-0.04%
2019/11/06	0	0.00	0.1	22.85	23.00	-0.1	2,405	0.00%
2019/10/30	0	0.00	2.6	22.69	22.60	-2.6	2,316	-0.11%
2019/10/29	0	0.00	8	22.70	22.75	-8	2,279	-0.35%
2019/10/28	0	0.00	1	22.40	22.60	-1	2,205	-0.05%
2019/10/25	0	0.00	11	21.85	22.00	-11	2,114	-0.52%
2019/10/23	0	0.00	2	21.60	21.75	-2	2,121	-0.09%
2019/10/22	0	0.00	3	21.00	21.20	-3	2,117	-0.14%
2019/10/21	0	0.00	4	20.75	20.70	-4	2,080	-0.19%
2019/10/17	4	19.95	5	19.75	20.00	-1	2,059	-0.05%
2019/10/09	0	0.00	10	19.50	19.35	-10	2,070	-0.48%
2019/10/07	5	19.80	0	0.00	19.80	5	2,088	0.24%
2019/10/03	1	19.85	0	0.00	20.00	1	2,117	0.05%
2019/10/01	3	19.85	0	0.00	19.80	3	2,151	0.14%
2019/09/27	2	20.00	0	0.00	19.85	2	2,168	0.09%
2019/09/25	0	0.00	10	20.20	20.20	-10	2,187	-0.46%
2019/09/24	0	0.00	10	20.50	20.45	-10	2,196	-0.46%
2019/09/23	0	0.00	3	20.63	20.60	-3	2,171	-0.14%
2019/09/18	2	19.90	3	19.95	19.95	-1	2,154	-0.05%
2019/09/17	0	0.00	1	20.25	20.20	-1	2,132	-0.05%
2019/09/16	3	20.75	13.1	20.58	20.40	-10.1	2,137	-0.47%
2019/09/09	0	0.00	0.2	19.20	19.10	-0.2	2,087	-0.01%
2019/09/06	3	19.15	0	0.00	19.10	3	2,087	0.14%
2019/09/03	0	0.00	3	19.30	19.25	-3	2,066	-0.15%
2019/09/02	0	0.00	3	19.10	19.10	-3	2,077	-0.14%
2019/08/27	4	19.00	0	0.00	18.90	4	2,079	0.19%
2019/08/23	0	0.00	3	19.45	19.55	-3	2,101	-0.14%
2019/08/21	3	18.95	0	0.00	18.90	3	2,143	0.14%
2019/08/20	3	18.95	2	19.00	19.00	1	2,141	0.05%
2019/08/19	10	18.79	0	0.00	18.80	10	2,134	0.47%
2019/08/15	1	18.05	1	18.05	18.05	0	2,118	0.00%
2019/08/14	4	18.69	6	18.58	18.50	-2	2,128	-0.09%
2019/08/13	26	18.78	23	18.78	18.75	3	2,084	0.14%
2019/08/12	2	20.13	0	0.00	20.05	2	2,056	0.10%
2019/08/08	1	20.10	5	20.22	20.30	-4	2,102	-0.19%
2019/08/07	2	20.45	1	20.55	20.20	1	2,164	0.05%
2019/08/06	14	19.96	7	20.09	20.30	7	2,172	0.32%
2019/08/05	30	20.07	23	20.25	20.20	7	2,168	0.32%
2019/08/02	8	20.71	9	20.60	20.60	-1	2,156	-0.05%
2019/08/01	7	21.29	6.2	21.13	21.10	0.8	2,162	0.04%
2019/07/31	7	21.51	1	21.75	21.40	6	2,165	0.28%
2019/07/30	7	21.70	7	21.69	21.70	0	2,166	0.00%
2019/07/29	8	21.79	3	21.87	21.80	5	2,203	0.23%
2019/07/26	5	21.95	12	21.91	21.90	-7	2,250	-0.31%
2019/07/25	11	21.76	8	21.78	22.15	3	2,239	0.13%
2019/07/23	16	24.26	0	0.00	24.25	16	2,081	0.77%
2019/07/19	6	24.10	1	24.10	24.05	5	2,015	0.25%
2019/07/18	1	24.10	0	0.00	24.05	1	2,024	0.05%
2019/07/16	10	24.05	12	24.10	24.15	-2	2,019	-0.10%
2019/07/15	1	24.00	0.9	24.10	24.10	0.1	2,008	0.00%
2019/07/10	1	23.60	0	0.00	23.60	1	2,020	0.05%
2019/07/08	0	0.00	10	23.65	23.50	-10	2,021	-0.49%
2019/07/04	0	0.00	5	23.70	23.60	-5	2,035	-0.25%
2019/06/28	0	0.00	2	23.95	23.90	-2	2,099	-0.10%
2019/06/27	1	23.85	2	23.85	23.85	-1	2,128	-0.05%
2019/06/24	0	0.00	2	23.60	23.60	-2	2,094	-0.10%
2019/06/21	0	0.00	2	23.60	23.40	-2	2,098	-0.10%
2019/06/20	1	23.60	1	23.60	23.60	0	2,094	0.00%
2019/06/19	0	0.00	3	23.10	23.30	-3	2,081	-0.14%
2019/06/18	0	0.00	2	23.00	22.95	-2	2,072	-0.10%
2019/06/17	0	0.00	5.2	23.06	23.00	-5.2	2,080	-0.25%
2019/06/13	1	22.65	0	0.00	22.70	1	2,124	0.05%
2019/06/10	1	22.00	0	0.00	22.05	1	2,381	0.04%
2019/06/06	0	0.00	1	21.90	21.85	-1	2,431	-0.04%
2019/06/03	3	21.70	2	21.95	21.75	1	2,685	0.04%
2019/05/30	2	21.75	0	0.00	21.70	2	2,653	0.08%
2019/05/29	8	21.70	2	21.65	21.65	6	2,667	0.22%
2019/05/28	0	0.00	2	22.45	22.45	-2	2,632	-0.08%
2019/05/24	0	0.00	5	21.21	21.15	-5	2,639	-0.19%
2019/05/23	5	21.15	1	21.15	21.15	4	2,677	0.15%
2019/05/22	0	0.00	6	21.33	21.30	-6	2,697	-0.22%
2019/05/20	5	21.15	2	21.10	20.90	3	2,704	0.11%
2019/05/17	3	21.45	0	0.00	21.00	3	2,707	0.11%
2019/05/16	12	21.78	10	21.70	21.70	2	2,681	0.07%
2019/05/15	10	22.30	0	0.00	22.15	10	2,671	0.37%
2019/05/14	3	22.40	3	22.55	22.65	0	2,632	0.00%
2019/05/10	5	22.75	0	0.00	22.80	5	2,684	0.19%
2019/05/09	10	23.15	0	0.00	22.90	10	2,721	0.37%
2019/05/08	2	23.05	0	0.00	23.00	2	2,706	0.07%
2019/05/07	2	23.28	0	0.00	23.20	2	2,711	0.07%
2019/05/06	8	23.20	8	23.25	23.20	0	2,712	0.00%
2019/05/03	19	23.11	2	23.20	23.35	17	2,675	0.64%
2019/05/02	3	22.95	0	0.00	22.95	3	2,615	0.11%
2019/04/24	2	23.10	0	0.00	23.05	2	2,729	0.07%
2019/04/18	2	22.65	0	0.00	22.65	2	2,855	0.07%
2019/04/11	1	22.80	0	0.00	22.75	1	3,000	0.03%
2019/04/10	1	22.95	0	0.00	23.00	1	2,975	0.03%
2019/04/09	13	22.97	0	0.00	23.10	13	2,947	0.44%
2019/04/03	0	0.00	6	22.45	22.55	-6	2,921	-0.21%
2019/04/02	0	0.00	5	22.40	22.35	-5	2,922	-0.17%
2019/03/29	0	0.00	10	22.68	22.70	-10	2,887	-0.35%
2019/03/28	1	22.60	0	0.00	22.60	1	2,925	0.03%
2019/03/22	10	22.85	0	0.00	22.85	10	2,923	0.34%
2019/03/20	5	22.55	5	22.65	22.65	0	2,901	0.00%
2019/03/15	2	22.05	2	22.50	22.50	0	2,910	0.00%
2019/03/14	5	22.75	3	22.90	22.80	2	2,786	0.07%
2019/03/13	1	22.90	1	22.90	22.95	0	2,807	0.00%
2019/03/12	1	23.35	0	0.00	23.35	1	2,821	0.04%
2019/03/11	13	23.45	0	0.00	23.30	13	2,831	0.46%
2019/03/08	5	23.44	3	23.67	23.75	2	2,846	0.07%
2019/03/07	3	24.10	2	24.35	23.95	1	2,800	0.04%
2019/03/06	2	23.80	1	23.80	23.90	1	2,755	0.04%
2019/03/05	0	0.00	2	23.90	23.85	-2	2,759	-0.07%
2019/03/04	0	0.00	1	23.80	23.90	-1	2,754	-0.04%
2019/02/27	8	23.55	5	23.55	23.60	3	2,745	0.11%
2019/02/25	4	23.55	0	0.00	23.60	4	2,748	0.15%
2019/02/19	0	0.00	2	24.15	23.90	-2	2,691	-0.07%
2019/02/15	4	23.60	30	23.52	23.45	-26	2,687	-0.97%
2019/02/13	2	23.60	0	0.00	23.85	2	2,635	0.08%
2019/02/12	0	0.00	2	24.15	24.05	-2	2,639	-0.08%
2019/02/11	0	0.00	2	23.90	23.80	-2	2,677	-0.07%
2019/01/30	34	23.50	0.2	23.45	23.50	33.8	2,668	1.27%
2019/01/29	0	0.00	1	23.10	23.15	-1	2,653	-0.04%
2019/01/28	0	0.00	1	23.30	23.20	-1	2,692	-0.04%
2019/01/25	0	0.00	2	23.10	23.05	-2	2,732	-0.07%
2019/01/24	2	22.80	0	0.00	22.80	2	2,734	0.07%
2019/01/21	0	0.00	3	23.30	23.30	-3	2,781	-0.11%
2019/01/15	0	0.00	2	22.95	22.90	-2	2,831	-0.07%
2019/01/14	0	0.00	2	22.75	22.75	-2	2,873	-0.07%
2019/01/10	1	22.90	10	23.05	22.90	-9	3,225	-0.28%
2019/01/09	0	0.00	2	22.90	22.90	-2	3,218	-0.06%
2019/01/08	0	0.00	3	22.00	22.10	-3	3,152	-0.10%
2019/01/07	4	21.39	3	21.42	21.40	1	3,122	0.03%
2019/01/04	2	20.60	3	20.70	21.00	-1	3,128	-0.03%
2019/01/03	10	22.00	0	0.00	21.35	10	3,160	0.32%
2018/12/26	17	22.28	0	0.00	22.00	17	3,249	0.52%
2018/12/25	2	22.15	2	22.70	22.75	0	3,278	0.00%
2018/12/24	0	0.00	2	23.00	22.70	-2	3,336	-0.06%
2018/12/21	6	21.70	1	22.00	21.60	5	3,364	0.15%
2018/12/20	4	21.53	14	21.89	21.70	-10	3,373	-0.30%
2018/12/19	1	22.10	13	22.15	22.10	-12	3,418	-0.35%
2018/12/14	12	22.78	0	0.00	22.80	12	3,674	0.33%
2018/12/10	7	22.42	2	22.50	22.60	5	3,700	0.14%
2018/12/04	0	0.00	21	22.87	23.10	-21	3,865	-0.54%
2018/12/03	18	22.57	10	22.58	23.10	8	3,829	0.21%
2018/11/30	1	21.35	2	21.40	21.60	-1	3,764	-0.03%
2018/11/29	5	20.69	7	20.69	20.85	-2	3,739	-0.05%
2018/11/28	2	20.43	1	20.45	20.45	1	3,721	0.03%
2018/11/27	2	20.33	1	20.40	20.40	1	3,726	0.03%
2018/11/26	1	20.20	1	20.45	20.40	0	3,730	0.00%
2018/11/23	2	20.58	8	20.59	20.30	-6	3,747	-0.16%
2018/11/21	0	0.00	1	20.25	20.25	-1	3,806	-0.03%
2018/11/20	2	20.20	0	0.00	20.10	2	3,818	0.05%
2018/11/19	7	20.39	1	20.45	20.45	6	3,848	0.16%
2018/11/16	10	20.70	0	0.00	20.55	10	3,924	0.25%
2018/11/13	0	0.00	1	21.10	21.15	-1	4,129	-0.02%
2018/11/12	0	0.00	2	20.40	20.50	-2	4,115	-0.05%
2018/11/08	0	0.00	6	20.00	20.35	-6	4,356	-0.14%
2018/11/07	0	0.00	6	19.19	19.45	-6	4,453	-0.13%
2018/11/06	0	0.00	16	19.01	19.00	-16	4,447	-0.36%
2018/11/05	1	18.65	3	18.50	18.70	-2	4,414	-0.05%
2018/11/02	5	18.43	2	18.45	18.40	3	4,370	0.07%
2018/11/01	0	0.00	11	18.48	18.65	-11	4,324	-0.25%
2018/10/31	4	18.20	10	18.15	18.30	-6	4,317	-0.14%
2018/10/30	1	17.60	6	17.65	17.85	-5	4,298	-0.12%
2018/10/29	1	17.50	0	0.00	17.60	1	4,302	0.02%
2018/10/26	5	17.88	2	17.70	17.95	3	4,286	0.07%
2018/10/25	19	17.74	2	17.83	17.60	17	4,287	0.40%
2018/10/24	11	18.40	18.3	18.37	18.45	-7.3	4,259	-0.17%
2018/10/23	2	18.73	10	18.67	18.80	-8	4,221	-0.19%
2018/10/22	18.2	18.54	16	18.61	18.90	2.2	4,191	0.05%
2018/10/19	39	18.26	42	18.24	18.15	-3	4,177	-0.07%
2018/10/18	48	19.98	21	19.74	19.50	27	4,094	0.66%
2018/10/17	11	21.95	3	22.00	21.25	8	3,885	0.21%
2018/10/16	13	22.09	0	0.00	22.05	13	3,833	0.34%
2018/10/15	0	0.00	1	22.65	22.70	-1	3,797	-0.03%
2018/10/11	7.1	22.97	4	22.88	22.65	3.1	3,769	0.08%
2018/10/09	1	25.00	0	0.00	25.15	1	3,719	0.03%
2018/10/05	0	0.00	6	25.23	25.25	-6	3,692	-0.16%
2018/10/04	2	24.93	3	24.95	24.90	-1	3,642	-0.03%
2018/10/03	8	25.17	38	25.12	25.00	-30	3,616	-0.83%
2018/10/02	19	25.67	0	0.00	25.50	19	3,560	0.53%
2018/10/01	2	25.35	2	25.43	25.40	0	3,510	0.00%
2018/09/28	31	25.80	1	25.90	25.50	30	3,500	0.86%
2018/09/26	0	0.00	1	25.35	25.65	-1	3,468	-0.03%
2018/09/25	1	25.60	0	0.00	25.35	1	3,474	0.03%
2018/09/21	4	24.48	9.1	25.10	25.40	-5.1	3,475	-0.15%
2018/09/20	39	25.00	7	24.56	24.35	32	3,449	0.93%
2018/09/19	3	24.92	3	24.97	24.85	0	3,434	0.00%
2018/09/18	7	24.95	6	25.02	24.85	1	3,456	0.03%
2018/09/17	2	25.30	0	0.00	25.30	2	3,472	0.06%
2018/09/14	1	25.35	6	25.50	25.50	-5	3,469	-0.14%
2018/09/13	3	25.30	0	0.00	25.35	3	3,429	0.09%
2018/09/12	1	25.00	0	0.00	25.00	1	3,399	0.03%
2018/09/11	0	0.00	1	25.20	25.25	-1	3,361	-0.03%
2018/09/10	25	26.48	0	0.00	25.95	25	3,259	0.77%
2018/09/07	1	28.60	1	28.50	28.45	0	3,165	0.00%
2018/09/06	2	28.60	3	28.90	28.60	-1	3,145	-0.03%
2018/09/05	2	29.15	0	0.00	29.30	2	3,113	0.06%
2018/08/30	0	0.00	1	29.80	29.80	-1	3,206	-0.03%
2018/08/29	1	29.95	0	0.00	29.95	1	3,214	0.03%
2018/08/28	2	30.00	4	30.10	30.05	-2	3,238	-0.06%
2018/08/27	13	30.27	0	0.00	30.15	13	3,258	0.40%
2018/08/24	5	30.12	104	30.08	30.30	-99	3,252	-3.04%	大賣/
2018/08/23	4	30.16	0	0.00	30.15	4	3,265	0.12%
2018/08/22	5	31.00	8	31.05	31.00	-3	3,181	-0.09%
2018/08/21	3	30.38	2	30.30	30.40	1	3,095	0.03%
2018/08/20	0	0.00	4	30.83	30.40	-4	3,098	-0.13%
2018/08/17	0	0.00	1.1	30.23	30.15	-1.1	3,059	-0.04%
2018/08/16	2	30.25	70	30.24	30.35	-68	3,104	-2.19%
2018/08/15	1	30.35	5	30.84	30.75	-4	3,149	-0.13%
2018/08/14	5.1	29.50	31	29.84	30.00	-25.9	2,956	-0.88%
2018/08/10	2	28.60	134	28.70	28.75	-132	3,002	-4.40%	大賣/鉅額交易
2018/08/08	2	29.00	1	29.10	29.05	1	3,176	0.03%
2018/08/03	1	28.70	6	29.08	28.90	-5	3,377	-0.15%
2018/08/02	2	28.68	1	28.80	28.65	1	3,423	0.03%
2018/07/31	0.1	28.80	0	0.00	29.00	0.1	3,558	0.00%
2018/07/30	0	0.00	1	28.50	28.45	-1	3,534	-0.03%
2018/07/27	4	28.40	1	28.55	28.35	3	3,525	0.09%
2018/07/26	1	28.30	1	28.30	28.35	0	3,529	0.00%
2018/07/25	8	30.14	4	30.35	30.40	4	3,494	0.11%
2018/07/20	1	29.30	1	29.40	29.55	0	3,518	0.00%
2018/07/19	0	0.00	9	29.35	29.30	-9	3,528	-0.26%
2018/07/17	6	29.28	6	29.20	29.25	0	3,613	0.00%
2018/07/16	0	0.00	2	29.55	29.55	-2	3,666	-0.05%
2018/07/10	2	29.35	0	0.00	29.60	2	4,072	0.05%
2018/07/09	2	28.95	0	0.00	29.00	2	4,146	0.05%
2018/07/06	11	28.98	2	28.98	28.90	9	4,183	0.22%
2018/07/05	0	0.00	2	29.80	29.50	-2	4,268	-0.05%
2018/07/04	1	29.70	1	29.70	29.80	0	4,309	0.00%
2018/07/03	3	29.90	1	29.95	29.85	2	4,406	0.05%
2018/07/02	0	0.00	2	30.78	30.80	-2	4,364	-0.05%
2018/06/29	3	30.10	6	30.22	30.30	-3	4,270	-0.07%
2018/06/27	3	29.25	6	29.23	29.60	-3	4,291	-0.07%
2018/06/26	20	28.21	10	28.40	28.40	10	4,318	0.23%
2018/06/25	5	29.20	10	28.85	28.80	-5	4,390	-0.11%
2018/06/22	15	29.33	0	0.00	29.10	15	4,404	0.34%
2018/06/21	30	29.47	5	29.25	29.25	25	4,479	0.56%
2018/06/15	2	29.40	0	0.00	30.00	2	4,706	0.04%
2018/06/14	3	29.80	0	0.00	29.80	3	4,730	0.06%
2018/06/08	21	30.32	6	30.43	30.20	15	5,137	0.29%
2018/06/07	0	0.00	11	30.30	30.15	-11	5,118	-0.21%
2018/06/06	9	29.95	9	29.93	29.95	0	5,174	0.00%
2018/06/05	5	30.05	5	30.09	29.90	0	5,233	0.00%
2018/06/04	1	30.00	4	30.10	30.00	-3	5,229	-0.06%
2018/05/31	2	30.35	0	0.00	29.85	2	5,260	0.04%
2018/05/30	5	29.98	16	30.00	30.15	-11	5,268	-0.21%
2018/05/29	4	30.30	0	0.00	30.20	4	5,338	0.07%
2018/05/25	22	30.37	0	0.00	30.50	22	5,387	0.41%
2018/05/24	12	30.85	0	0.00	30.80	12	5,368	0.22%
2018/05/23	1	31.50	10	31.50	31.40	-9	5,350	-0.17%
2018/05/22	2	31.80	1	32.50	31.85	1	5,329	0.02%
2018/05/21	3	32.35	17	32.57	32.10	-14	5,368	-0.26%
2018/05/18	17	32.31	4	32.25	32.20	13	5,286	0.25%
2018/05/17	11	31.44	7	31.52	31.40	4	5,210	0.08%
2018/05/16	23	30.85	57	31.33	31.60	-34	5,245	-0.65%
2018/05/15	36	30.28	83	30.61	30.15	-47	5,151	-0.91%
2018/05/14	3	30.45	11	30.64	30.65	-8	5,121	-0.16%
2018/05/11	3	30.85	20	30.94	30.90	-17	5,122	-0.33%
2018/05/10	10	30.64	20	30.81	30.50	-10	5,108	-0.20%
2018/05/09	68	31.18	316	31.15	30.30	-248	5,070	-4.89%	大賣/鉅額交易
2018/05/08	12	31.85	32	32.21	32.15	-20	4,960	-0.40%
2018/05/07	0	0.00	21	32.04	32.05	-21	5,050	-0.42%
2018/05/04	1	31.65	0	0.00	31.60	1	5,285	0.02%
2018/05/03	1	31.35	2	31.48	31.45	-1	5,370	-0.02%
2018/05/02	100	31.60	3	31.67	31.70	97	5,422	1.79%
2018/04/30	3	31.82	0	0.00	31.95	3	5,423	0.06%
2018/04/27	10	31.95	0	0.00	32.20	10	5,429	0.18%
2018/04/26	1	32.65	7	32.66	32.20	-6	5,437	-0.11%
2018/04/25	7	32.02	3	32.00	32.20	4	5,412	0.07%
2018/04/24	5	32.33	1	32.15	32.15	4	5,465	0.07%
2018/04/23	15	32.96	152	32.90	32.70	-137	5,464	-2.51%	大賣/鉅額交易
2018/04/20	14	33.92	8	34.44	33.80	6	5,511	0.11%
2018/04/19	30	34.19	24	34.70	33.90	6	5,523	0.11%
2018/04/18	1	33.40	7	33.89	34.20	-6	5,693	-0.11%
2018/04/17	34	33.59	8	33.51	33.20	26	5,704	0.46%
2018/04/16	25	33.82	31	33.74	33.95	-6	5,726	-0.10%
2018/04/13	51	32.90	29	33.27	33.20	22	5,722	0.38%
2018/04/12	3	32.68	9	32.93	33.15	-6	5,683	-0.11%
2018/04/11	132	32.88	27	33.12	32.40	105	5,689	1.85%	大買/鉅額交易
2018/04/10	64	32.77	35	33.03	33.10	29	5,668	0.51%
2018/04/09	630	32.59	2	32.85	32.70	628	5,656	11.10%	大買/鉅額交易
2018/04/02	0	0.00	5	32.40	32.40	-5	5,906	-0.08%
2018/03/31	3	32.50	6	32.55	32.50	-3	6,027	-0.05%
2018/03/30	0	0.00	1	31.70	31.50	-1	6,321	-0.02%
2018/03/28	6	31.89	0	0.00	32.00	6	6,607	0.09%
2018/03/26	2	31.05	0	0.00	31.20	2	7,123	0.03%
2018/03/23	3	31.78	0	0.00	31.65	3	7,068	0.04%
2018/03/22	4	32.70	0	0.00	32.20	4	7,058	0.06%
2018/03/19	0	0.00	6	33.71	32.70	-6	6,828	-0.09%
2018/03/16	2	33.45	6	32.98	33.70	-4	6,707	-0.06%
2018/03/15	1	31.60	0	0.00	31.60	1	6,527	0.02%
2018/03/14	2	31.90	0	0.00	31.85	2	6,512	0.03%
2018/03/09	1	31.60	1	32.40	32.40	0	6,496	0.00%
2018/03/06	1	31.55	0	0.00	31.70	1	6,584	0.02%
2018/03/02	7	33.35	0	0.00	32.70	7	6,559	0.11%
2018/03/01	0	0.00	0	33.85	34.00	0	6,529	0.00%
2018/02/27	1	33.95	4	34.00	33.40	-3	6,471	-0.05%
2018/02/23	1	33.10	0	0.00	32.90	1	6,472	0.02%
2018/02/21	4	33.63	0	0.00	34.00	4	6,570	0.06%
2018/02/08	3	30.90	3	31.20	32.05	0	6,939	0.00%
2018/02/06	0	0.00	3	31.20	31.40	-3	7,059	-0.04%
2018/02/05	6	31.98	0	0.00	31.95	6	7,244	0.08%
2018/02/02	0	0.00	1	33.80	33.20	-1	7,238	-0.01%
2018/01/31	5	32.95	8	33.05	33.65	-3	7,278	-0.04%
2018/01/30	4	34.35	4	34.05	33.65	0	7,274	0.00%
2018/01/29	3	34.85	15	35.02	35.55	-12	7,250	-0.17%
2018/01/26	3	32.95	4	33.34	33.85	-1	7,042	-0.01%
2018/01/25	5	32.80	6	32.55	32.85	-1	7,033	-0.01%
2018/01/23	0	0.00	1	32.10	32.10	-1	7,029	-0.01%
2018/01/22	0	0.00	1.1	32.74	32.70	-1.1	7,014	-0.02%
2018/01/19	3	32.70	8	32.74	32.20	-5	7,063	-0.07%
2018/01/18	5	32.15	0	0.00	32.40	5	7,059	0.07%
2018/01/17	8	32.65	0	0.00	32.65	8	7,034	0.11%
2018/01/16	1	33.40	3.1	33.98	33.10	-2.1	7,009	-0.03%
2018/01/15	2	34.40	2	33.65	33.60	0	6,962	0.00%
2018/01/12	13	34.00	18	34.11	33.80	-5	6,929	-0.07%
2018/01/11	5	32.62	11	32.48	32.70	-6	6,666	-0.09%
2018/01/10	8	32.16	1	32.70	32.00	7	6,592	0.11%
2018/01/09	1	32.55	7	32.60	32.20	-6	6,553	-0.09%
2018/01/08	2	31.95	2	31.95	31.95	0	6,467	0.00%
2018/01/05	6	32.13	5	32.50	32.05	1	6,482	0.02%
2018/01/04	5	32.38	2	32.10	32.05	3	6,452	0.05%
2018/01/03	4	32.55	3	32.80	32.75	1	6,421	0.02%
2018/01/02	0	0.00	8	32.69	32.95	-8	6,383	-0.13%