華夏 (1305)-元富-大昌券商分點個股進出

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
13.35
漲跌
▼0.25
漲幅
-1.84%
成交量
867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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/12/09	0	0.00	5	13.40	13.50	-5	1,099	-0.45%
2024/12/04	5	13.55	0	0.00	13.50	5	1,116	0.45%
2024/12/03	8	13.40	0	0.00	13.50	8	1,153	0.69%
2024/11/28	0	0.00	4	13.80	13.80	-4	1,127	-0.35%
2024/11/27	2	14.25	0	0.00	14.30	2	1,109	0.18%
2024/11/19	0	0.00	2	15.10	15.05	-2	1,116	-0.18%
2024/11/12	1	15.20	0	0.00	15.15	1	1,124	0.09%
2024/11/11	0	0.00	2	15.80	15.55	-2	1,123	-0.18%
2024/11/08	1	15.75	0	0.00	15.75	1	1,121	0.09%
2024/11/06	0	0.00	3	15.95	15.75	-3	1,124	-0.27%
2024/10/25	0	0.00	10	15.85	15.90	-10	1,262	-0.79%
2024/10/22	1	15.85	0	0.00	15.95	1	1,328	0.08%
2024/10/21	1	16.10	0	0.00	16.00	1	1,362	0.07%
2024/10/15	2	16.30	0	0.00	16.20	2	1,601	0.12%
2024/10/09	1	16.60	0	0.00	16.45	1	1,764	0.06%
2024/10/04	0	0.00	2	17.90	17.60	-2	1,762	-0.11%
2024/10/01	2	17.60	0	0.00	17.60	2	1,751	0.11%
2024/09/30	0	0.00	1	17.80	17.80	-1	1,748	-0.06%
2024/09/27	0.5	17.60	1	17.40	17.70	-0.5	1,668	-0.03%
2024/09/26	2	16.40	0	0.00	16.15	2	1,583	0.13%
2024/09/25	0	0.00	2	16.40	16.35	-2	1,594	-0.13%
2024/09/23	2	16.10	6	16.15	16.15	-4	1,607	-0.25%
2024/09/20	0	0.00	1	16.40	16.00	-1	1,632	-0.06%
2024/09/19	3	16.20	0	0.00	16.35	3	1,647	0.18%
2024/09/18	6	16.25	13	16.33	16.20	-7	1,663	-0.42%
2024/09/16	8	16.11	0	0.00	16.20	8	1,708	0.47%
2024/09/13	0	0.00	9	15.76	15.80	-9	1,703	-0.53%
2024/09/10	1	15.05	0	0.00	14.75	1	1,730	0.06%
2024/09/09	1	15.20	0	0.00	15.25	1	1,713	0.06%
2024/09/06	1	15.70	0	0.00	15.65	1	1,714	0.06%
2024/08/26	5	17.20	1	17.30	17.30	4	2,036	0.20%
2024/08/22	0	0.00	1	17.20	17.20	-1	2,084	-0.05%
2024/08/20	1	16.85	0	0.00	16.80	1	2,091	0.05%
2024/08/19	0	0.00	0	17.20	17.20	0	2,091	0.00%
2024/08/16	0	0.00	1	17.30	17.20	-1	2,095	-0.05%
2024/08/02	0	0.00	1	18.00	18.00	-1	2,139	-0.05%
2024/08/01	0	0.00	1	18.00	18.35	-1	2,148	-0.05%
2024/07/31	10	17.75	5	17.80	17.75	5	2,131	0.23%
2024/07/18	0	0.00	63	19.05	18.90	-63	2,043	-3.08%
2024/07/17	11	18.75	1	18.80	18.80	10	1,977	0.51%
2024/07/12	7	17.75	20	17.99	18.00	-13	1,878	-0.69%
2024/07/11	1	17.35	1	17.45	17.45	0	1,798	0.00%
2024/07/08	0	0.00	1	17.05	17.05	-1	1,793	-0.06%
2024/07/04	1	16.65	5	16.65	16.70	-4	1,777	-0.23%
2024/07/02	20	16.60	0	0.00	16.45	20	1,800	1.11%
2024/06/26	6	16.73	0	0.00	16.65	6	1,851	0.32%
2024/06/25	6	16.78	16	16.83	16.90	-10	1,837	-0.54%
2024/06/24	4	17.16	4	17.25	17.25	0	1,815	0.00%
2024/06/21	0	0.00	9	17.29	17.20	-9	1,814	-0.50%
2024/06/20	5	16.85	0.1	16.80	16.85	4.9	1,777	0.28%
2024/06/19	4	16.68	0	0.00	16.60	4	1,771	0.23%
2024/06/18	1.1	16.61	0	0.00	16.90	1.1	1,766	0.06%
2024/06/14	1	16.90	0	0.00	16.75	1	1,775	0.06%
2024/06/13	2	16.85	6	16.85	16.80	-4	1,790	-0.22%
2024/06/12	0.1	16.90	0	0.00	16.95	0.1	1,802	0.01%
2024/06/11	4	17.18	0	0.00	17.10	4	1,802	0.22%
2024/06/07	1	17.15	5	17.44	17.50	-4	1,812	-0.22%
2024/06/06	3	16.83	10	17.05	17.05	-7	1,802	-0.39%
2024/06/05	0	0.00	20	17.35	17.40	-20	1,755	-1.14%
2024/06/04	37	17.65	0	0.00	17.30	37	1,753	2.11%
2024/06/03	10	17.80	0	0.00	17.80	10	1,721	0.58%
2024/05/29	2	18.35	0	0.00	18.15	2	1,558	0.13%
2024/05/28	0	0.00	1	18.55	18.50	-1	1,541	-0.06%
2024/05/20	0	0.00	1	18.60	18.55	-1	1,471	-0.07%
2024/05/16	4	18.28	0	0.00	18.25	4	1,427	0.28%
2024/05/15	1	18.30	1	18.30	18.30	0	1,413	0.00%
2024/04/24	0	0.00	6	18.10	18.05	-6	1,262	-0.48%
2024/04/23	1	18.10	0	0.00	18.05	1	1,274	0.08%
2024/04/19	12	17.98	0	0.00	17.95	12	1,264	0.95%
2024/04/18	1	18.00	0.4	18.15	18.15	0.6	1,235	0.05%
2024/04/17	2	18.20	0	0.00	18.15	2	1,231	0.16%
2024/04/15	0	0.00	2	18.80	18.75	-2	1,211	-0.17%
2024/04/08	1	18.50	0.8	18.40	18.55	0.2	1,133	0.02%
2024/04/03	1	18.50	0	0.00	18.55	1	1,122	0.09%
2024/04/02	2	18.83	0	0.00	18.85	2	1,115	0.18%
2024/04/01	6	18.60	3.4	18.52	18.75	2.6	1,080	0.24%
2024/03/29	1	18.15	4	18.33	18.20	-3	1,054	-0.28%
2024/03/28	2	18.10	0	0.00	18.10	2	1,057	0.19%
2024/03/27	0	0.00	7	18.20	18.15	-7	1,077	-0.65%
2024/03/26	7	18.19	5	18.39	18.15	2	1,079	0.19%
2024/03/22	1	18.25	0	0.00	18.25	1	1,077	0.09%
2024/03/21	2	18.33	9	18.38	18.35	-7	1,128	-0.62%
2024/03/20	3	18.17	1	18.25	18.15	2	1,135	0.18%
2024/03/19	2	18.48	4	18.60	18.45	-2	1,113	-0.18%
2024/03/18	5	18.36	0	0.00	18.35	5	1,098	0.46%
2024/03/15	1	18.70	0	0.00	18.70	1	1,080	0.09%
2024/03/14	1	19.05	1	19.25	19.05	0	1,057	0.00%
2024/03/13	2	19.13	0	0.00	19.05	2	1,056	0.19%
2024/03/12	0	0.00	2	19.40	19.35	-2	1,047	-0.19%
2024/03/11	2	19.20	2.3	19.43	19.20	-0.3	1,066	-0.03%
2024/03/08	1	19.25	0	0.00	19.15	1	1,071	0.09%
2024/03/07	2	19.28	0	0.00	19.25	2	1,088	0.18%
2024/03/06	7	19.50	0	0.00	19.45	7	1,069	0.65%
2024/03/05	2	19.80	1	19.95	19.80	1	1,038	0.10%
2024/03/04	2	19.90	0	0.00	19.90	2	1,034	0.19%
2024/03/01	1	20.20	0	0.00	20.10	1	1,021	0.10%
2024/02/27	1	20.40	1	20.85	20.30	0	1,018	0.00%
2024/02/26	2	20.50	0	0.00	20.50	2	1,010	0.20%
2024/02/23	8	20.64	5	20.70	20.50	3	1,015	0.30%
2024/02/20	1	20.90	0	0.00	21.05	1	1,038	0.10%
2024/02/19	0	0.00	3	21.20	21.20	-3	1,079	-0.28%
2024/02/16	0	0.00	2	20.60	20.65	-2	1,102	-0.18%
2024/02/15	1	20.25	0	0.00	20.35	1	1,102	0.09%
2024/02/02	1	20.55	0	0.00	20.50	1	1,108	0.09%
2024/02/01	0	0.00	1	20.85	20.75	-1	1,129	-0.09%
2024/01/31	2	20.58	1	20.75	20.55	1	1,148	0.09%
2024/01/30	3	20.65	0	0.00	20.50	3	1,161	0.26%
2024/01/29	1	20.85	2	21.05	20.85	-1	1,189	-0.08%
2024/01/26	0	0.00	2	20.75	20.80	-2	1,196	-0.17%
2024/01/25	1	20.45	0	0.00	20.40	1	1,217	0.08%
2024/01/24	0	0.00	2	20.58	20.55	-2	1,226	-0.16%
2024/01/23	0	0.00	0.7	20.45	20.30	-0.7	1,235	-0.05%
2024/01/22	0	0.00	0.1	20.50	20.20	-0.1	1,233	-0.01%
2024/01/19	0	0.00	5	20.35	20.25	-5	1,237	-0.40%
2024/01/17	6.1	20.42	0	0.00	20.25	6.1	1,247	0.49%
2024/01/16	3	20.92	0	0.00	20.85	3	1,241	0.24%
2024/01/15	1	21.45	5	21.50	21.40	-4	1,241	-0.32%
2024/01/12	5	21.75	0	0.00	21.65	5	1,274	0.39%
2024/01/04	0.1	22.10	7	22.30	22.25	-6.9	1,541	-0.45%
2024/01/03	5	22.30	2	22.40	22.35	3	1,599	0.19%
2023/12/28	15	22.47	0	0.00	22.45	15	1,612	0.93%
2023/12/22	0	0.00	25	22.76	22.60	-25	1,677	-1.49%
2023/12/18	25	23.47	0	0.00	23.60	25	1,683	1.49%
2023/12/14	0	0.00	2	22.85	22.70	-2	1,686	-0.12%
2023/12/07	0.1	22.80	0	0.00	22.70	0.1	1,974	0.00%
2023/12/06	0	0.00	5	23.20	23.00	-5	2,049	-0.24%
2023/11/28	0	0.00	1.4	23.49	23.45	-1.4	2,256	-0.06%
2023/11/24	0	0.00	2	23.35	23.45	-2	2,273	-0.09%
2023/11/22	0	0.00	0.6	23.25	23.25	-0.6	2,283	-0.03%
2023/11/21	0	0.00	16	23.49	23.40	-16	2,282	-0.70%
2023/11/16	0	0.00	6	23.40	23.35	-6	2,293	-0.26%
2023/11/15	0	0.00	1	22.70	22.90	-1	2,262	-0.04%
2023/11/14	1	21.80	0	0.00	22.10	1	2,257	0.04%
2023/11/09	0	0.00	1	22.65	22.75	-1	2,368	-0.04%
2023/11/08	1	22.40	4	22.70	22.65	-3	2,406	-0.12%
2023/11/07	3	22.33	0	0.00	22.25	3	2,426	0.12%
2023/11/06	0	0.00	3	22.70	22.70	-3	2,453	-0.12%
2023/11/02	2	21.78	4	22.01	22.25	-2	2,553	-0.08%
2023/11/01	1	21.50	0	0.00	21.50	1	2,613	0.04%
2023/10/20	0	0.00	1	21.60	21.70	-1	3,400	-0.03%
2023/10/19	1	22.60	0	0.00	22.10	1	3,411	0.03%
2023/10/18	2.1	22.80	1	23.00	23.55	1.1	3,345	0.03%
2023/10/17	1	23.15	0	0.00	23.05	1	3,277	0.03%
2023/10/16	5	22.65	4	23.25	23.50	1	3,300	0.03%
2023/10/12	2	23.00	0	0.00	23.00	2	3,341	0.06%
2023/10/11	20.1	22.80	0	0.00	22.80	20.1	3,340	0.60%
2023/10/06	0	0.00	4	23.78	23.75	-4	3,291	-0.12%
2023/10/05	0	0.00	5	23.55	23.60	-5	3,291	-0.15%
2023/09/28	5	24.80	0	0.00	24.90	5	3,266	0.15%
2023/09/26	4	24.53	3	24.55	24.45	1	3,213	0.03%
2023/09/22	8	25.49	6	25.50	25.45	2	3,172	0.06%
2023/09/20	1	26.00	0	0.00	26.10	1	3,145	0.03%
2023/09/18	2	26.35	2	26.20	26.15	0	3,080	0.00%
2023/09/15	4.1	26.00	41	26.00	26.00	-36.9	3,057	-1.21%
2023/09/14	4	26.25	0	0.00	26.50	4	3,019	0.13%
2023/09/13	1	26.75	3	26.68	26.45	-2	2,970	-0.07%
2023/09/12	1	25.35	0	0.00	25.60	1	2,858	0.03%
2023/09/11	40	25.86	0.7	25.75	25.70	39.3	2,803	1.40%
2023/09/08	1	26.25	4	25.99	26.25	-3	2,718	-0.11%
2023/09/05	0.1	25.00	0	0.00	25.00	0.1	2,556	0.00%
2023/09/04	0	0.00	17	25.23	25.45	-17	2,531	-0.67%
2023/08/31	0	0.00	1	24.10	24.15	-1	2,478	-0.04%
2023/08/29	1	22.65	0	0.00	23.30	1	2,463	0.04%
2023/08/21	1	23.30	0	0.00	23.50	1	2,467	0.04%
2023/08/18	0	0.00	1	24.25	23.80	-1	2,462	-0.04%
2023/08/17	1	22.90	0	0.00	23.35	1	2,440	0.04%
2023/08/16	1	23.70	0	0.00	23.50	1	2,406	0.04%
2023/08/14	0.1	24.30	1	24.50	24.30	-0.9	2,330	-0.04%
2023/08/11	0	0.00	1	25.40	25.50	-1	2,293	-0.04%
2023/08/09	0	0.00	2.1	25.83	25.70	-2.1	2,243	-0.09%
2023/08/07	0	0.00	2	25.40	25.80	-2	2,127	-0.09%
2023/08/04	6	24.93	5	25.15	25.40	1	2,050	0.05%
2023/08/02	13	26.11	5	26.64	25.55	8	1,954	0.41%
2023/08/01	2	24.25	1	24.20	24.60	1	1,685	0.06%
2023/07/28	4	23.40	1	23.25	23.25	3	1,510	0.20%
2023/07/27	0	0.00	3	22.68	22.85	-3	1,440	-0.21%
2023/07/25	0	0.00	37	22.09	22.10	-37	1,344	-2.75%
2023/07/24	7	22.06	34	22.17	22.00	-27	1,306	-2.07%
2023/07/20	20	22.95	0	0.00	22.85	20	1,236	1.62%
2023/07/18	18	22.99	10	23.00	22.95	8	1,173	0.68%
2023/07/17	2	22.20	0	0.00	22.55	2	1,139	0.18%
2023/07/14	0.1	22.40	0	0.00	22.35	0.1	1,135	0.01%
2023/07/13	5	22.50	0	0.00	22.45	5	1,133	0.44%
2023/07/05	2	23.70	0	0.00	23.55	2	1,142	0.18%
2023/06/28	2	23.50	0	0.00	23.35	2	1,218	0.16%
2023/06/21	2	23.98	0	0.00	23.95	2	1,227	0.16%
2023/06/20	0.5	24.00	0	0.00	24.00	0.5	1,242	0.04%
2023/06/14	0	0.00	1	24.10	24.15	-1	1,415	-0.07%
2023/06/13	0	0.00	0	24.00	24.00	0	1,452	0.00%
2023/06/12	2	24.25	0	0.00	24.10	2	1,482	0.13%
2023/06/05	1	24.15	0	0.00	24.30	1	1,732	0.06%
2023/06/02	1	23.80	0	0.00	23.75	1	1,752	0.06%
2023/05/31	1	23.85	0	0.00	23.60	1	1,881	0.05%
2023/05/29	0	0.00	1	23.85	23.85	-1	1,983	-0.05%
2023/05/26	0	0.00	1.1	24.10	24.30	-1.1	1,990	-0.05%
2023/05/19	0	0.00	3	24.15	24.15	-3	2,042	-0.15%
2023/05/10	0.1	23.65	0	0.00	23.80	0.1	2,083	0.00%
2023/05/09	0	0.00	1	23.80	23.75	-1	2,107	-0.05%
2023/05/08	1	24.15	0	0.00	23.95	1	2,154	0.05%
2023/05/02	2	24.95	0	0.00	24.85	2	2,444	0.08%
2023/04/28	6	25.11	1	25.10	25.05	5	2,520	0.20%
2023/04/26	1	24.70	0	0.00	25.00	1	2,633	0.04%
2023/04/25	1	25.55	1	25.55	24.90	0	2,677	0.00%
2023/04/24	1	25.25	0	0.00	25.35	1	2,745	0.04%
2023/04/20	4	25.83	0	0.00	25.55	4	3,105	0.13%
2023/04/19	2	26.35	1.2	26.21	26.15	0.9	3,129	0.03%
2023/04/13	1	26.85	2	27.03	26.80	-1	3,265	-0.03%
2023/04/12	0	0.00	11	27.00	26.95	-11	3,314	-0.33%
2023/04/11	15	26.74	0	0.00	26.70	15	3,356	0.45%
2023/04/07	0	0.00	1	27.15	27.05	-1	3,535	-0.03%
2023/04/06	1	26.75	0	0.00	26.70	1	3,604	0.03%
2023/03/31	0	0.00	1	26.25	26.30	-1	3,870	-0.03%
2023/03/30	1	26.10	2	26.00	26.05	-1	4,059	-0.02%
2023/03/28	0	0.00	5	26.05	25.90	-5	4,171	-0.12%
2023/03/27	5	26.01	1	26.15	26.05	4	4,216	0.09%
2023/03/23	0	0.00	1	26.45	26.45	-1	4,464	-0.02%
2023/03/22	0	0.00	2	26.23	26.15	-2	4,585	-0.04%
2023/03/21	5	26.46	5	27.20	26.30	0	4,736	0.00%
2023/03/17	0	0.00	10	26.90	26.75	-10	5,337	-0.19%
2023/03/16	0	0.00	1	25.60	25.60	-1	5,254	-0.02%
2023/03/15	3	25.70	0	0.00	25.75	3	5,224	0.06%
2023/03/14	5.2	25.35	0	0.00	26.20	5.2	5,205	0.10%
2023/03/13	8	25.99	0	0.00	26.00	8	5,115	0.16%
2023/03/10	0	0.00	2	26.75	26.70	-2	5,051	-0.04%
2023/03/09	1	27.95	21	27.80	27.55	-20	5,047	-0.40%
2023/03/06	1	28.30	1.6	28.55	28.20	-0.6	5,067	-0.01%
2023/03/02	0	0.00	1	27.60	27.55	-1	4,946	-0.02%
2023/02/24	0	0.00	1	28.60	28.55	-1	4,828	-0.02%
2023/02/22	1	28.40	0	0.00	28.45	1	4,803	0.02%
2023/02/21	2	28.05	11	28.15	28.15	-9	4,793	-0.19%
2023/02/17	1	27.75	0	0.00	27.70	1	4,799	0.02%
2023/02/15	1	27.80	0	0.00	27.70	1	4,815	0.02%
2023/02/14	2	27.90	1	27.75	27.90	1	4,801	0.02%
2023/02/13	0	0.00	1.1	26.92	27.35	-1.1	4,788	-0.02%
2023/02/10	2	26.95	1	26.70	26.70	1	4,791	0.02%
2023/02/09	3.4	27.29	0	0.00	27.20	3.4	4,769	0.07%
2023/02/08	2	27.80	0	0.00	27.55	2	4,757	0.04%
2023/02/07	1	27.80	4	27.79	27.80	-3	4,760	-0.06%
2023/02/06	0	0.00	2	27.58	27.45	-2	4,745	-0.04%
2023/02/03	12.8	27.32	1	27.15	27.20	11.8	4,696	0.25%
2023/02/02	4.1	28.39	3	28.55	28.35	1.1	4,543	0.02%
2023/01/31	1.3	28.06	1	28.20	28.15	0.3	4,374	0.01%
2023/01/30	0	0.00	3	29.25	28.70	-3	4,323	-0.07%
2023/01/17	1	29.10	6	29.02	29.10	-5	4,240	-0.12%
2023/01/13	0	0.00	1	28.15	28.05	-1	4,131	-0.02%
2023/01/12	0	0.00	13	28.33	28.40	-13	4,116	-0.32%
2023/01/11	0	0.00	4	28.19	28.30	-4	4,036	-0.10%
2023/01/10	5	27.56	4	27.88	28.00	1	3,929	0.03%
2023/01/06	0	0.00	2	26.15	26.50	-2	3,617	-0.06%
2023/01/05	4.1	26.50	0	0.00	25.80	4.1	3,595	0.11%
2022/12/27	6	26.82	0	0.00	26.55	6	3,238	0.19%
2022/12/26	1	26.05	3	26.83	26.90	-2	3,138	-0.06%
2022/12/23	3	26.07	10	26.49	26.50	-7	3,055	-0.23%
2022/12/22	6.4	25.86	18	25.94	26.20	-11.6	2,820	-0.41%
2022/12/20	2	23.90	1	23.45	23.45	1	2,635	0.04%
2022/12/19	0	0.00	1	24.80	24.40	-1	2,562	-0.04%
2022/12/16	7	25.58	1	25.55	25.25	6	2,508	0.24%
2022/12/15	3	25.98	5	25.96	25.80	-2	2,413	-0.08%
2022/12/14	4	24.99	0.3	25.23	25.35	3.7	2,253	0.16%
2022/12/13	5	25.80	5	25.76	25.90	0	2,115	0.00%
2022/12/12	17	24.46	7	24.91	25.60	10	1,944	0.51%
2022/12/09	5	24.17	26	24.30	24.35	-21	1,596	-1.32%
2022/12/08	5	21.50	0	0.00	22.15	5	1,270	0.39%
2022/12/02	1	22.25	2	22.48	22.30	-1	1,245	-0.08%
2022/11/30	2	23.08	2	22.53	22.35	0	1,197	0.00%
2022/11/24	0	0.00	3	20.95	20.95	-3	1,107	-0.27%
2022/11/22	0	0.00	3	20.55	20.60	-3	1,122	-0.27%
2022/11/21	0	0.00	3	20.45	20.40	-3	1,127	-0.27%
2022/11/18	4	20.90	0	0.00	20.70	4	1,133	0.35%
2022/11/17	0	0.00	1	21.05	21.15	-1	1,134	-0.09%
2022/11/16	1	20.50	1.3	20.57	20.30	-0.3	1,118	-0.03%
2022/11/11	0	0.00	2	20.45	20.20	-2	1,069	-0.19%
2022/11/08	0	0.00	1	20.20	20.40	-1	1,073	-0.09%
2022/11/07	0	0.00	5	19.91	20.05	-5	1,075	-0.46%
2022/11/04	0	0.00	3.2	19.54	19.60	-3.2	1,066	-0.30%
2022/11/03	5	19.38	0	0.00	19.40	5	1,089	0.46%
2022/11/02	6.2	19.64	1	19.70	19.75	5.2	1,092	0.47%
2022/11/01	0	0.00	5.2	20.17	20.10	-5.2	1,114	-0.46%
2022/10/31	1	19.75	0	0.00	19.75	1	1,130	0.09%
2022/10/28	1	19.85	1	20.05	19.80	0	1,222	0.00%
2022/10/27	0	0.00	5	20.04	20.00	-5	1,230	-0.41%
2022/10/25	2	19.28	1	19.55	19.30	1	1,244	0.08%
2022/10/24	2	19.53	1	20.05	19.40	1	1,251	0.08%
2022/10/21	8	19.99	1	20.40	19.80	7	1,309	0.53%
2022/10/20	3	19.38	7	20.01	20.60	-4	1,366	-0.29%
2022/10/19	2	19.85	1	20.15	19.85	1	1,352	0.07%
2022/10/18	1	19.55	0	0.00	19.95	1	1,365	0.07%
2022/10/17	2	19.18	2	19.50	19.45	0	1,366	0.00%
2022/10/14	1	19.75	1	19.85	19.70	0	1,366	0.00%
2022/10/13	3	19.67	1	19.25	19.10	2	1,376	0.15%
2022/10/12	2	19.83	1	20.20	20.20	1	1,371	0.07%
2022/10/11	4.1	20.00	0	0.00	20.00	4.1	1,377	0.30%
2022/10/05	3	20.78	0	0.00	20.85	3	1,433	0.21%
2022/10/04	5	20.60	0	0.00	20.60	5	1,467	0.34%
2022/10/03	1	20.35	0	0.00	20.40	1	1,482	0.07%
2022/09/29	0	0.00	3.1	20.12	20.20	-3.1	1,538	-0.20%
2022/09/28	6.1	19.90	0	0.00	19.50	6.1	1,517	0.40%
2022/09/27	1	20.20	4	20.05	20.35	-3	1,493	-0.20%
2022/09/26	2.1	20.72	1	20.65	20.65	1.1	1,471	0.07%
2022/09/23	1	21.65	2	21.90	21.75	-1	1,465	-0.07%
2022/09/22	7	21.89	0	0.00	21.80	7	1,466	0.48%
2022/09/21	1	22.35	0	0.00	22.20	1	1,456	0.07%
2022/09/19	4.2	22.60	0	0.00	22.40	4.2	1,458	0.28%
2022/09/16	0	0.00	10	23.10	23.10	-10	1,452	-0.69%
2022/09/15	0	0.00	1	23.15	23.30	-1	1,461	-0.07%
2022/09/14	2	22.93	1	23.00	23.00	1	1,469	0.07%
2022/09/13	0.1	23.60	1	23.50	23.45	-0.9	1,464	-0.06%
2022/09/12	0	0.00	2	23.43	23.45	-2	1,465	-0.14%
2022/09/08	2	22.45	2	23.20	23.20	0	1,468	0.00%
2022/09/07	1	22.60	0	0.00	22.60	1	1,456	0.07%
2022/09/06	4	22.96	0	0.00	22.80	4	1,463	0.27%
2022/09/05	0	0.00	4	23.06	23.20	-4	1,461	-0.27%
2022/09/02	12	22.93	0	0.00	22.85	12	1,457	0.82%
2022/09/01	1	23.30	0	0.00	23.35	1	1,440	0.07%
2022/08/31	0	0.00	11	23.70	23.65	-11	1,440	-0.76%
2022/08/30	2	23.40	0	0.00	23.45	2	1,454	0.14%
2022/08/26	1	24.30	0	0.00	24.20	1	1,442	0.07%
2022/08/25	2	24.30	0	0.00	24.30	2	1,440	0.14%
2022/08/24	1	24.50	8	24.44	24.50	-7	1,441	-0.49%
2022/08/23	2	23.83	0	0.00	23.80	2	1,427	0.14%
2022/08/22	1	24.20	1	24.40	24.25	0	1,430	0.00%
2022/08/19	0	0.00	1	24.25	24.30	-1	1,425	-0.07%
2022/08/17	2.3	24.22	11	24.46	24.10	-8.7	1,427	-0.61%
2022/08/16	0.1	24.10	1	24.20	24.00	-0.9	1,417	-0.07%
2022/08/15	10	24.10	0	0.00	24.15	10	1,422	0.70%
2022/08/12	6.3	23.94	5.2	24.14	23.95	1.1	1,419	0.07%
2022/08/11	1	23.70	4	23.60	23.65	-3	1,412	-0.21%
2022/08/10	17	23.24	5	23.33	23.15	12	1,414	0.85%
2022/08/09	1	23.00	2	23.03	23.00	-1	1,400	-0.07%
2022/08/08	3	22.13	3	22.33	22.55	0	1,397	0.00%
2022/08/05	2	22.90	0	0.00	22.85	2	1,382	0.14%
2022/08/04	10.3	23.06	5	22.60	22.75	5.3	1,417	0.37%
2022/08/03	6.2	24.88	0	0.00	24.80	6.2	1,338	0.46%
2022/08/02	2	25.10	1	25.10	25.10	1	1,370	0.07%
2022/08/01	0	0.00	1	25.50	25.55	-1	1,405	-0.07%
2022/07/29	1	25.10	0	0.00	25.15	1	1,416	0.07%
2022/07/28	2	25.25	3	25.05	25.05	-1	1,412	-0.07%
2022/07/27	10	27.73	1	27.90	27.85	9	1,352	0.67%
2022/07/26	3	28.53	1	28.45	28.40	2	1,290	0.15%
2022/07/25	0	0.00	2	28.55	28.50	-2	1,267	-0.16%
2022/07/22	1	28.15	0	0.00	28.40	1	1,261	0.08%
2022/07/21	4	28.19	2	28.38	28.30	2	1,283	0.16%
2022/07/20	4	28.23	4	28.61	28.15	0	1,283	0.00%
2022/07/19	0	0.00	4	28.01	28.20	-4	1,288	-0.31%
2022/07/18	13	27.63	7	27.43	27.70	6	1,286	0.47%
2022/07/15	1	26.85	0	0.00	26.90	1	1,287	0.08%
2022/07/14	1	26.65	11	27.14	27.15	-10	1,292	-0.77%
2022/07/13	0	0.00	3	26.92	27.00	-3	1,284	-0.23%
2022/07/12	2.1	26.29	0	0.00	25.85	2.1	1,265	0.17%
2022/07/11	4	27.29	0	0.00	27.25	4	1,245	0.32%
2022/07/08	8.3	27.96	2	28.30	27.85	6.3	1,235	0.51%
2022/07/07	2.1	27.50	1	28.25	28.30	1.1	1,222	0.09%
2022/07/06	6.2	29.04	0	0.00	28.50	6.2	1,206	0.51%
2022/07/05	1	30.15	1	30.45	30.05	0	1,244	0.00%
2022/07/04	1	29.60	0	0.00	29.60	1	1,256	0.08%
2022/07/01	0.1	30.00	0	0.00	29.50	0.1	1,296	0.01%
2022/06/30	19.1	30.78	0	0.00	30.60	19.1	1,303	1.46%
2022/06/29	2	31.43	3.5	31.63	31.75	-1.5	1,317	-0.11%
2022/06/28	1	31.50	1	31.85	31.90	0	1,340	0.00%
2022/06/27	0	0.00	3	31.85	31.90	-3	1,364	-0.22%
2022/06/24	0	0.00	4	31.06	31.35	-4	1,376	-0.29%
2022/06/23	0	0.00	1.3	30.66	30.60	-1.3	1,410	-0.09%
2022/06/22	3	30.52	0	0.00	30.15	3	1,504	0.20%
2022/06/21	0	0.00	1	30.95	31.00	-1	1,587	-0.06%
2022/06/20	4	30.35	0	0.00	30.10	4	1,671	0.24%
2022/06/17	0.1	31.00	0	0.00	31.20	0.1	1,674	0.00%
2022/06/16	2	31.98	6	31.60	31.60	-4	1,702	-0.23%
2022/06/15	1	32.15	2	32.38	32.20	-1	1,727	-0.06%
2022/06/14	39	32.06	0	0.00	32.20	39	1,749	2.23%
2022/06/13	7.1	32.24	0	0.00	32.10	7.1	1,770	0.40%
2022/06/10	1	32.35	1	32.85	32.90	0	1,796	0.00%
2022/06/08	16	32.74	3	32.77	32.85	13	1,848	0.70%
2022/06/06	1	32.00	3	32.05	32.05	-2	1,878	-0.11%
2022/06/02	1	31.60	0	0.00	31.85	1	1,960	0.05%
2022/06/01	2	31.85	3	31.70	31.80	-1	2,044	-0.05%
2022/05/31	0	0.00	0.2	31.43	31.40	-0.2	2,158	-0.01%
2022/05/30	0	0.00	4	31.24	31.35	-4	2,347	-0.17%
2022/05/26	2	30.83	0	31.20	30.75	2	2,526	0.08%
2022/05/25	0	0.00	0	30.80	30.90	0	2,566	0.00%
2022/05/24	0	0.00	1	30.85	30.80	-1	2,629	-0.04%
2022/05/23	1	30.85	0	0.00	30.85	1	2,651	0.04%
2022/05/20	0	0.00	4	30.98	31.10	-4	2,740	-0.15%
2022/05/19	4	30.49	0.4	30.60	30.75	3.6	2,790	0.13%
2022/05/18	1	30.40	6.1	30.99	31.10	-5.1	2,821	-0.18%
2022/05/17	1	30.00	6	30.23	30.30	-5	2,839	-0.18%
2022/05/16	1.1	29.59	0	0.00	29.65	1.1	2,916	0.04%
2022/05/13	0	0.00	4	29.45	29.60	-4	2,969	-0.13%
2022/05/12	2.1	29.28	0	0.00	28.85	2.1	3,237	0.06%
2022/05/11	2.5	30.31	0	0.00	30.05	2.5	3,340	0.07%
2022/05/10	2.8	30.34	4	30.60	30.70	-1.2	3,403	-0.04%
2022/05/09	6.6	32.22	1	32.55	31.60	5.6	3,378	0.17%
2022/05/06	4.1	33.03	0	0.00	33.05	4.1	3,367	0.12%
2022/05/05	0	0.00	1.1	33.84	33.80	-1.1	3,383	-0.03%
2022/05/04	1	33.35	4	33.55	33.60	-3	3,397	-0.09%
2022/05/03	1	33.05	1	33.35	33.40	0	3,420	0.00%
2022/04/29	0	0.00	1.1	33.30	33.25	-1.1	3,440	-0.03%
2022/04/28	0	0.00	2	33.00	32.95	-2	3,471	-0.06%
2022/04/27	2.2	32.69	0	0.00	32.55	2.2	3,479	0.06%
2022/04/26	0	0.00	1	33.45	33.30	-1	3,528	-0.03%
2022/04/25	1.1	33.19	0	0.00	33.10	1.1	3,560	0.03%
2022/04/22	2	33.60	2	33.60	33.65	0	3,553	0.00%
2022/04/21	2	33.70	2	33.85	33.80	0	3,579	0.00%
2022/04/20	7	33.54	8	33.68	33.85	-1	3,598	-0.03%
2022/04/19	3.1	33.29	2	33.25	33.45	1.1	3,615	0.03%
2022/04/18	2	33.30	0	0.00	33.15	2	3,647	0.05%
2022/04/15	3.2	33.53	0	0.00	33.50	3.2	3,724	0.09%
2022/04/14	1	33.80	0	0.00	33.95	1	3,927	0.03%
2022/04/13	3.1	33.55	6	33.63	33.90	-2.9	3,968	-0.07%
2022/04/12	2	33.30	0	0.00	33.25	2	3,998	0.05%
2022/04/11	6	33.79	0	0.00	33.60	6	4,014	0.15%
2022/04/08	1	34.30	0	0.00	34.40	1	4,003	0.02%
2022/04/07	9	34.50	12	34.40	34.20	-3	4,010	-0.07%
2022/04/06	9	34.92	0	0.00	34.95	9	3,999	0.23%
2022/04/01	2	34.68	3	35.03	35.25	-1	4,000	-0.02%
2022/03/31	1.1	35.05	0	0.00	35.00	1.1	4,005	0.03%
2022/03/30	0	0.00	1.1	35.40	35.35	-1.1	4,031	-0.03%
2022/03/29	3	35.17	0	0.00	35.30	3	4,053	0.07%
2022/03/28	5.1	35.22	1	35.45	35.50	4.1	4,145	0.10%
2022/03/25	1.3	36.07	64	35.98	35.95	-62.8	4,160	-1.51%
2022/03/24	1	35.75	3	35.95	35.90	-2	4,090	-0.05%
2022/03/23	0	0.00	5	35.33	35.55	-5	4,031	-0.12%
2022/03/22	2	34.88	0	0.00	34.95	2	3,982	0.05%
2022/03/21	0	0.00	1	35.20	35.15	-1	4,003	-0.02%
2022/03/18	3	34.75	4	34.94	34.70	-1	4,014	-0.02%
2022/03/17	29	34.21	2	34.35	34.45	27	4,082	0.66%
2022/03/15	7	33.92	1	33.95	33.80	6	4,108	0.15%
2022/03/14	3	34.17	11	34.15	34.15	-8	4,155	-0.19%
2022/03/11	2	34.35	7	34.27	34.20	-5	4,189	-0.12%
2022/03/10	1	34.40	0	0.00	34.30	1	4,201	0.02%
2022/03/09	2	34.05	1	34.05	34.00	1	4,225	0.02%
2022/03/08	10	33.90	0	0.00	33.70	10	4,261	0.23%
2022/03/07	8	34.74	4	34.65	34.60	4	4,226	0.09%
2022/03/04	3	35.45	1	36.00	35.60	2	4,253	0.05%
2022/03/03	0	0.00	3.4	36.07	36.25	-3.4	4,266	-0.08%
2022/03/02	7.1	35.44	4	35.75	35.45	3.1	4,168	0.07%
2022/03/01	2	35.35	12	35.34	35.60	-10	4,205	-0.24%
2022/02/25	4	34.40	2	34.63	34.55	2	4,292	0.05%
2022/02/24	4	34.78	2	35.25	34.20	2	4,334	0.05%
2022/02/23	3	34.90	2	35.23	35.05	1	4,351	0.02%
2022/02/22	9	35.07	1.2	35.93	34.90	7.8	4,492	0.17%
2022/02/21	1	35.70	3.3	35.66	35.50	-2.3	4,532	-0.05%
2022/02/18	4	35.15	1	35.50	35.15	3	4,592	0.07%
2022/02/17	1	35.25	1	35.40	35.25	0	4,631	0.00%
2022/02/16	9.7	34.94	4.1	35.04	35.35	5.6	4,720	0.12%
2022/02/15	2	35.65	0	0.00	35.25	2	4,848	0.04%
2022/02/14	6.3	36.04	7.1	35.86	35.55	-0.8	4,982	-0.02%
2022/02/11	0.1	35.60	5.3	35.51	35.65	-5.2	5,007	-0.10%
2022/02/10	0.3	34.90	11.4	34.94	35.10	-11.1	4,961	-0.22%
2022/02/09	3.1	34.19	3	34.55	34.55	0.1	5,178	0.00%
2022/02/08	0.1	34.65	2	34.60	34.55	-1.9	5,261	-0.04%
2022/02/07	0	33.65	20	33.88	34.30	-20	5,345	-0.37%
2022/01/26	1.1	33.01	1	33.05	32.95	0.1	5,463	0.00%
2022/01/25	4	33.01	1	33.05	33.00	3	5,690	0.05%
2022/01/24	6.1	33.35	0	0.00	33.35	6.1	5,776	0.11%
2022/01/21	3	34.12	4	33.95	33.90	-1	5,853	-0.02%
2022/01/20	0	0.00	4	34.46	34.25	-4	5,975	-0.07%
2022/01/19	12	34.48	58	34.58	34.20	-46	6,055	-0.76%
2022/01/18	3.2	34.35	9	34.37	34.25	-5.8	6,154	-0.09%
2022/01/17	3	33.60	0	0.00	33.80	3	6,283	0.05%
2022/01/14	1.1	33.75	5	33.70	33.70	-3.9	6,577	-0.06%
2022/01/13	1	33.80	3	34.08	34.00	-2	6,756	-0.03%
2022/01/12	3.7	33.68	3	33.60	33.75	0.7	6,994	0.01%
2022/01/11	2	33.40	1	33.55	33.55	1	7,192	0.01%
2022/01/10	10.1	34.05	3	33.88	33.80	7.1	7,561	0.09%
2022/01/07	82	35.63	16	35.40	34.75	66	7,773	0.85%
2022/01/06	1	34.60	3	34.90	35.00	-2	8,183	-0.02%
2022/01/05	2	34.85	1	34.95	34.80	1	8,511	0.01%
2022/01/04	1	34.80	7.2	35.05	34.90	-6.2	9,196	-0.07%
2022/01/03	0	0.00	1.1	34.98	35.05	-1.1	9,664	-0.01%
2021/12/30	0.1	34.75	0	0.00	34.70	0.1	10,188	0.00%
2021/12/29	0	0.00	8	34.82	34.80	-8	10,745	-0.07%
2021/12/28	2	34.30	20	34.35	34.35	-18	11,326	-0.16%
2021/12/27	0.3	34.50	0	0.00	34.30	0.3	11,903	0.00%
2021/12/23	20	34.95	0	0.00	34.60	20	13,998	0.14%
2021/12/22	11	34.55	8	34.73	34.65	3	16,436	0.02%
2021/12/21	2	33.90	3	33.88	34.10	-1	17,341	-0.01%
2021/12/20	1	33.60	0	0.00	33.55	1	18,710	0.01%
2021/12/17	0	0.00	1	33.60	33.45	-1	19,143	-0.01%
2021/12/14	13	33.81	0	0.00	33.50	13	19,983	0.07%
2021/12/13	14	33.84	1.1	33.81	33.80	12.9	20,189	0.06%
2021/12/08	3	34.88	5	34.85	34.90	-2	20,189	-0.01%
2021/12/07	5	35.10	1	35.10	35.10	4	20,142	0.02%
2021/12/06	1	34.55	11	34.46	34.65	-10	20,117	-0.05%
2021/12/03	3	34.25	1	34.45	34.30	2	20,129	0.01%
2021/12/02	5	33.88	0	0.00	33.75	5	20,109	0.02%
2021/12/01	2	33.63	1	33.65	34.20	1	20,143	0.00%
2021/11/29	10	34.03	11	33.94	34.15	-1	20,235	0.00%
2021/11/26	4	35.44	0	0.00	35.15	4	20,251	0.02%
2021/11/25	18	36.00	2	36.13	35.75	16	20,268	0.08%
2021/11/24	20	35.88	23	35.43	35.90	-3	20,156	-0.01%
2021/11/23	3	34.92	1	35.25	34.85	2	20,057	0.01%
2021/11/22	5	34.85	13.7	34.85	34.85	-8.7	20,073	-0.04%
2021/11/19	9	35.27	1	35.80	35.00	8	20,029	0.04%
2021/11/18	17	34.95	3	35.00	35.05	14	19,973	0.07%
2021/11/17	31	35.03	1	35.25	35.00	30	19,924	0.15%
2021/11/16	18	35.42	0	0.00	35.35	18	19,846	0.09%
2021/11/15	9	35.59	2	35.63	35.50	7	19,865	0.04%
2021/11/12	9	36.11	3	36.40	35.90	6	19,827	0.03%
2021/11/11	11	35.85	1	36.20	35.75	10	19,643	0.05%
2021/11/10	24.8	36.57	10	36.89	36.15	14.8	19,500	0.08%
2021/11/09	11	36.40	1	36.65	36.50	10	19,246	0.05%
2021/11/08	20.1	36.64	2	37.30	36.30	18.1	19,157	0.09%
2021/11/05	3.1	36.58	3.2	36.97	36.90	-0.1	18,943	0.00%
2021/11/04	7	36.58	6	36.53	36.50	1	18,908	0.01%
2021/11/03	14	36.51	6	36.27	36.50	8	18,843	0.04%
2021/11/02	40.2	36.78	2.5	36.52	36.30	37.7	18,774	0.20%
2021/11/01	8	37.02	1	37.30	37.25	7	18,807	0.04%
2021/10/29	8	37.09	5	37.24	37.15	3	18,740	0.02%
2021/10/28	14	36.85	0	0.00	36.75	14	18,731	0.07%
2021/10/27	13	37.13	5	37.45	37.40	8	18,723	0.04%
2021/10/26	27	37.35	1	37.55	37.10	26	18,806	0.14%
2021/10/25	2	38.00	3	37.75	38.15	-1	18,698	-0.01%
2021/10/22	29.1	37.69	16	37.87	37.45	13.1	18,631	0.07%
2021/10/21	10	38.98	7	39.08	39.35	3	18,376	0.02%
2021/10/20	31.2	39.08	11	38.99	38.85	20.2	18,247	0.11%
2021/10/19	10	39.90	20	40.05	40.05	-10	18,122	-0.06%
2021/10/18	28	39.85	22.2	40.52	39.90	5.9	17,952	0.03%
2021/10/15	15	39.60	8	40.01	39.35	7	17,673	0.04%
2021/10/14	28.1	39.83	20	39.37	39.50	8.1	17,490	0.05%
2021/10/13	46.1	42.10	34	42.48	41.40	12.1	16,976	0.07%
2021/10/12	33	43.61	34.6	44.24	42.45	-1.6	16,720	-0.01%
2021/10/08	42	43.15	22.1	43.74	43.20	19.9	16,080	0.12%
2021/10/07	5.8	43.44	7.3	43.82	44.50	-1.6	15,724	-0.01%
2021/10/06	27	44.98	39	44.61	43.95	-12	15,314	-0.08%
2021/10/05	10	43.66	7	44.32	45.10	3	14,841	0.02%
2021/10/04	37	44.85	20.2	44.70	43.20	16.8	14,349	0.12%
2021/10/01	38	44.58	55	44.63	44.45	-17	13,867	-0.12%
2021/09/30	30	46.48	26	46.24	46.30	4	13,336	0.03%
2021/09/29	39	46.00	75	45.79	46.15	-36	12,071	-0.30%
2021/09/28	53	43.43	43	43.37	43.95	10	9,851	0.10%
2021/09/27	14	41.11	131.5	42.46	43.10	-117.5	10,849	-1.08%	大賣/鉅額交易
2021/09/24	7	38.66	37	38.65	39.30	-30	10,371	-0.29%
2021/09/23	3	37.27	31.2	37.90	38.50	-28.2	10,127	-0.28%
2021/09/22	39	35.76	19.5	36.06	36.30	19.5	9,916	0.20%
2021/09/17	13	35.55	28	36.04	36.10	-15	9,856	-0.15%
2021/09/16	24	35.59	20	35.57	35.50	4	9,546	0.04%
2021/09/15	11	35.15	5	35.59	35.00	6	9,383	0.06%
2021/09/14	4	35.33	0	0.00	35.30	4	9,400	0.04%
2021/09/13	2	35.48	5	35.53	35.55	-3	9,457	-0.03%
2021/09/10	6	35.00	5	35.05	35.20	1	9,522	0.01%
2021/09/09	8	34.37	0	0.00	34.40	8	9,570	0.08%
2021/09/08	9.3	34.91	2	35.08	34.60	7.3	9,607	0.08%
2021/09/07	1	35.25	5	35.50	35.30	-4	9,788	-0.04%
2021/09/06	10.2	35.23	0	0.00	34.95	10.2	9,829	0.10%
2021/09/03	2	35.75	10	36.08	35.85	-8	9,820	-0.08%
2021/09/02	28	35.43	11	35.10	35.10	17	9,893	0.17%
2021/09/01	6	39.34	10	39.39	39.40	-4	9,867	-0.04%
2021/08/31	23	39.40	2	39.48	39.50	21	9,833	0.21%
2021/08/30	5	39.26	1	39.30	39.30	4	9,958	0.04%
2021/08/27	4	39.06	6	39.03	39.20	-2	10,221	-0.02%
2021/08/26	1	39.20	9.2	39.07	39.10	-8.2	10,416	-0.08%
2021/08/25	2	38.38	0	0.00	38.65	2	11,046	0.02%
2021/08/24	0	0.00	29.2	38.64	38.60	-29.2	11,173	-0.26%
2021/08/23	1	37.95	15.2	38.01	38.00	-14.2	11,436	-0.12%
2021/08/20	0	0.00	2	36.95	36.80	-2	11,591	-0.02%
2021/08/19	24	36.73	2	37.15	36.55	22	11,668	0.19%
2021/08/18	3.1	35.78	3	36.40	36.30	0.1	12,004	0.00%
2021/08/17	4.1	36.18	0	0.00	35.80	4.1	12,333	0.03%
2021/08/16	6.1	36.49	2	36.43	36.40	4.1	12,405	0.03%
2021/08/13	6.1	37.38	1	37.70	37.05	5.1	12,531	0.04%
2021/08/12	1	37.85	0	0.00	37.85	1	12,625	0.01%
2021/08/11	7.3	37.80	4	38.09	37.60	3.3	12,735	0.03%
2021/08/10	1.1	37.98	2	38.35	38.40	-0.9	12,857	-0.01%
2021/08/09	4	38.21	0	0.00	38.10	4	12,979	0.03%
2021/08/06	7	38.05	24	38.38	38.65	-17	13,103	-0.13%
2021/08/05	44.2	38.37	11	38.36	38.35	33.2	13,204	0.25%
2021/08/04	1	39.90	17	39.91	39.90	-16	13,244	-0.12%
2021/08/03	24.2	39.84	34	39.83	39.85	-9.9	13,479	-0.07%
2021/08/02	4	40.09	7	40.35	40.55	-3	13,761	-0.02%
2021/07/30	8	39.52	38	39.89	39.70	-30	14,299	-0.21%
2021/07/29	30	38.99	7	39.04	39.10	23	14,485	0.16%
2021/07/28	7	37.86	6	38.42	38.80	1	14,616	0.01%
2021/07/27	28	38.55	6	38.77	38.50	22	14,856	0.15%
2021/07/26	3	39.13	10	39.13	39.00	-7	15,191	-0.05%
2021/07/23	9	38.94	13.1	38.95	39.10	-4.1	15,448	-0.03%
2021/07/22	4	38.08	4	38.24	37.90	0	15,475	0.00%
2021/07/21	11.1	37.75	10	37.89	37.65	1.1	15,590	0.01%
2021/07/20	32	38.51	17	38.30	38.40	15	15,616	0.10%
2021/07/19	15	39.21	18	38.92	39.25	-3	15,751	-0.02%
2021/07/16	2	38.95	8.4	38.99	38.80	-6.4	16,273	-0.04%
2021/07/15	17.1	38.21	20	38.34	38.80	-2.9	16,387	-0.02%
2021/07/14	13.2	37.04	6	37.33	37.70	7.2	16,735	0.04%
2021/07/13	15.2	37.51	26	37.54	37.35	-10.9	17,169	-0.06%
2021/07/12	5	38.66	2	38.40	38.30	3	17,598	0.02%
2021/07/09	2	38.90	3	39.07	38.70	-1	18,127	-0.01%
2021/07/08	4	38.73	9	38.64	38.85	-5	18,268	-0.03%
2021/07/07	26	38.23	19	38.48	38.15	7	18,376	0.04%
2021/07/06	19	39.13	9	38.94	39.20	10	18,553	0.05%
2021/07/05	3	39.13	5	39.70	39.20	-2	18,734	-0.01%
2021/07/02	151	43.40	131	42.87	39.05	20	18,592	0.11%	大買/大賣/
2021/07/01	38	40.49	129.5	40.19	41.60	-91.5	16,770	-0.55%	大賣/
2021/06/30	56	37.72	28	37.78	37.85	28	16,020	0.17%
2021/06/29	11	37.38	3	37.25	37.00	8	16,016	0.05%
2021/06/28	21	37.06	31	37.04	37.20	-10	16,233	-0.06%
2021/06/25	1	36.85	4	36.59	36.50	-3	16,401	-0.02%
2021/06/24	0	0.00	6	36.75	36.90	-6	16,599	-0.04%
2021/06/23	8	36.24	7	36.31	36.25	1	16,759	0.01%
2021/06/22	8	36.14	9	36.17	36.15	-1	16,898	-0.01%
2021/06/21	19	35.52	2	35.78	35.20	17	17,031	0.10%
2021/06/18	12	36.28	1	36.55	36.20	11	17,123	0.06%
2021/06/17	6	36.72	0	0.00	36.80	6	17,349	0.03%
2021/06/16	3	37.05	18	37.63	36.50	-15	17,461	-0.09%
2021/06/15	0	36.45	1	36.55	36.45	-1	17,428	-0.01%
2021/06/11	3	36.17	0	0.00	36.15	3	17,474	0.02%
2021/06/10	8	35.65	5	36.11	36.45	3	17,662	0.02%
2021/06/09	11.1	37.01	7	37.14	36.50	4.1	17,718	0.02%
2021/06/08	6	37.08	11	37.10	37.05	-5	17,866	-0.03%
2021/06/07	70	36.94	41	37.40	37.20	29	18,242	0.16%
2021/06/04	74	37.82	40	37.44	37.45	34	18,638	0.18%
2021/06/03	45	37.02	33	37.10	37.10	12	19,392	0.06%
2021/06/02	60	37.34	60	37.62	36.60	0	20,601	0.00%
2021/06/01	2	35.53	14	35.75	35.90	-12	20,663	-0.06%
2021/05/31	44	35.85	36	36.15	35.60	8	21,267	0.04%
2021/05/28	14	34.96	17	34.84	34.85	-3	21,037	-0.01%
2021/05/27	1	33.85	0	0.00	34.20	1	21,094	0.00%
2021/05/26	24	34.45	5	34.10	34.05	19	21,248	0.09%
2021/05/25	13	34.84	17	34.37	35.50	-4	21,140	-0.02%
2021/05/24	12	32.53	16	32.62	32.30	-4	21,628	-0.02%
2021/05/21	12	31.54	11	31.87	32.25	1	22,278	0.00%
2021/05/20	4	31.03	1	31.20	30.85	3	22,314	0.01%
2021/05/19	1	31.80	28.2	31.98	32.10	-27.2	22,379	-0.12%
2021/05/18	37	31.50	16	30.99	31.65	21	22,487	0.09%
2021/05/17	5.2	29.39	4	29.46	29.00	1.2	22,431	0.01%
2021/05/14	6	31.99	3	32.47	31.80	3	22,296	0.01%
2021/05/13	16	32.14	7.6	32.27	31.65	8.4	22,147	0.04%
2021/05/12	6.2	33.39	10.3	32.80	32.20	-4.1	22,025	-0.02%
2021/05/11	28.3	35.50	20	35.60	35.00	8.3	21,745	0.04%
2021/05/10	20	36.39	11	36.44	36.90	9	21,516	0.04%
2021/05/07	35.7	36.22	15	36.36	36.55	20.7	21,201	0.10%
2021/05/06	24	40.26	4	40.51	39.75	20	20,640	0.10%
2021/05/05	15	39.89	26	40.44	39.85	-11	20,309	-0.05%
2021/05/04	25	40.60	50	39.12	39.05	-25	20,186	-0.12%
2021/05/03	83	43.89	36	44.86	43.15	47	19,931	0.24%
2021/04/29	37	42.76	30.2	43.75	43.75	6.8	19,648	0.03%
2021/04/28	15	42.08	22	41.90	42.20	-7	19,415	-0.04%
2021/04/27	10	42.33	0	0.00	42.40	10	19,387	0.05%
2021/04/26	12	42.69	7	42.67	42.90	5	19,333	0.03%
2021/04/23	23	42.61	20	42.52	42.15	3	19,330	0.02%
2021/04/22	28	44.90	55	45.93	43.90	-27	19,196	-0.14%
2021/04/21	34.1	42.78	27.1	43.19	43.85	7	18,650	0.04%
2021/04/20	50	43.87	41	43.15	43.50	9	18,536	0.05%
2021/04/19	14.6	44.42	26	44.44	45.40	-11.5	18,243	-0.06%
2021/04/16	12	40.57	22.3	41.20	41.85	-10.3	17,802	-0.06%
2021/04/15	14	39.73	186	39.48	39.70	-172	17,843	-0.96%	大賣/鉅額交易
2021/04/14	53	37.37	10	38.07	37.75	43	17,911	0.24%
2021/04/13	94	38.30	6	38.37	38.20	88	17,898	0.49%
2021/04/12	21	38.93	62	39.25	38.80	-41	17,800	-0.23%
2021/04/09	48	36.94	24	37.43	37.60	24	17,620	0.14%
2021/04/08	2	36.70	2	36.80	36.70	0	17,569	0.00%
2021/04/07	27	36.63	3	36.45	36.60	24	17,749	0.14%
2021/04/06	8	36.83	4	36.90	37.05	4	17,717	0.02%
2021/04/01	14	36.62	0	0.00	36.70	14	17,629	0.08%
2021/03/31	11	36.32	24	37.04	37.30	-13	17,516	-0.07%
2021/03/30	4	36.46	37.4	36.22	36.20	-33.4	17,267	-0.19%
2021/03/29	21	35.44	11.3	35.93	35.15	9.7	17,241	0.06%
2021/03/26	9	34.73	27	34.70	34.75	-18	17,774	-0.10%
2021/03/25	29.1	34.73	9	34.47	34.20	20.1	17,695	0.11%
2021/03/24	11	34.48	25	34.53	34.60	-14	17,537	-0.08%
2021/03/23	11	33.94	119	34.29	33.85	-108	17,399	-0.62%	大賣/鉅額交易
2021/03/22	27	33.42	15	33.66	33.80	12	17,312	0.07%
2021/03/19	4	33.13	3	33.45	33.20	1	17,702	0.01%
2021/03/18	0	0.00	13	33.34	33.50	-13	17,826	-0.07%
2021/03/17	102	32.81	2	33.00	32.85	100	17,767	0.56%	大買/
2021/03/16	9	32.91	0	0.00	33.05	9	17,849	0.05%
2021/03/15	39	33.32	11	33.45	33.40	28	17,647	0.16%
2021/03/12	8.1	32.85	27	33.12	33.40	-18.9	17,469	-0.11%
2021/03/11	51	33.17	7	33.06	33.05	44	17,334	0.25%
2021/03/10	19	33.26	32	33.41	33.55	-13	17,100	-0.08%
2021/03/09	52	32.74	26.2	32.70	32.75	25.8	16,543	0.16%
2021/03/08	36	32.79	95	32.75	33.20	-59	15,618	-0.38%
2021/03/05	54	30.83	78	30.53	30.30	-24	14,299	-0.17%
2021/03/04	37	30.76	182	30.72	30.80	-145	13,634	-1.06%	大賣/鉅額交易
2021/03/03	17	28.85	10	29.04	28.90	7	12,912	0.05%
2021/03/02	29	28.80	6	29.50	28.50	23	12,833	0.18%
2021/02/26	4	29.40	24	29.54	29.55	-20	12,619	-0.16%
2021/02/25	18	28.53	37.1	28.71	29.05	-19.1	12,458	-0.15%
2021/02/24	57	29.24	20	29.25	28.20	37	12,239	0.30%
2021/02/23	61	28.41	130.9	28.89	29.85	-69.9	11,405	-0.61%	大賣/
2021/02/22	23	27.03	8	27.03	27.15	15	10,711	0.14%
2021/02/19	31	26.92	26.1	26.90	26.70	5	10,613	0.05%
2021/02/18	33	26.11	11	25.96	26.00	22	10,517	0.21%
2021/02/17	6	24.79	5	25.06	25.00	1	10,474	0.01%
2021/02/05	0	0.00	8	23.83	23.75	-8	10,436	-0.08%
2021/02/04	1	23.65	0	0.00	23.60	1	10,601	0.01%
2021/02/03	0	0.00	1	24.00	23.90	-1	11,083	-0.01%
2021/02/02	0	0.00	11	23.47	23.65	-11	11,234	-0.10%
2021/02/01	2	22.82	2	23.20	23.40	0	11,368	0.00%
2021/01/29	1	22.85	6	23.01	23.00	-5	11,407	-0.04%
2021/01/28	3	22.83	2	23.00	23.00	1	11,437	0.01%
2021/01/26	1	23.45	0	0.00	23.50	1	11,527	0.01%
2021/01/25	0	0.00	1	24.05	24.05	-1	11,560	-0.01%
2021/01/22	3	23.63	6	23.73	23.80	-3	11,647	-0.03%
2021/01/21	3	23.52	1	24.10	23.35	2	11,665	0.02%
2021/01/20	4	24.10	2	24.15	23.75	2	11,720	0.02%
2021/01/19	4	24.78	5	25.12	24.75	-1	11,856	-0.01%
2021/01/18	5	24.75	1	24.80	24.60	4	11,897	0.03%
2021/01/15	11	25.88	1	25.55	25.55	10	11,857	0.08%
2021/01/14	9	26.32	2	26.58	26.45	7	11,857	0.06%
2021/01/13	7	26.67	6	27.02	26.70	1	11,852	0.01%
2021/01/12	3	26.80	12	27.10	26.80	-9	11,835	-0.08%
2021/01/11	2	27.48	0	0.00	27.45	2	11,797	0.02%
2021/01/08	78	27.40	21	27.20	27.60	57	12,139	0.47%
2021/01/07	18	27.31	35.3	27.18	27.80	-17.3	11,721	-0.15%
2021/01/06	16	25.31	8	25.53	25.30	8	11,316	0.07%
2021/01/05	11	25.26	26	25.42	25.40	-15	11,280	-0.13%
2021/01/04	9	25.64	10	25.75	25.75	-1	11,234	-0.01%
2020/12/31	24	25.26	66.2	25.48	25.45	-42.2	11,063	-0.38%
2020/12/30	19	25.18	15	24.95	24.70	4	10,787	0.04%
2020/12/29	26	24.92	3.2	24.88	24.90	22.8	10,551	0.22%
2020/12/28	1	24.75	16	24.68	24.70	-15	10,456	-0.14%
2020/12/25	31	24.53	31	24.56	24.50	0	10,374	0.00%
2020/12/24	21	24.73	16.4	24.55	24.45	4.6	10,343	0.04%
2020/12/23	8	24.36	20.1	24.32	24.15	-12.1	10,293	-0.12%
2020/12/22	74	24.95	83	24.99	23.90	-9	10,240	-0.09%
2020/12/21	1	23.15	13	23.57	23.65	-12	9,761	-0.12%
2020/12/18	11	22.97	0	0.00	22.90	11	9,782	0.11%
2020/12/17	12	23.18	0	0.00	23.20	12	9,962	0.12%
2020/12/16	1	23.35	4	23.59	23.65	-3	10,263	-0.03%
2020/12/15	45	23.82	104	24.93	23.35	-59	10,737	-0.55%	大賣/
2020/12/14	2	24.95	129.1	24.43	25.00	-127.1	10,800	-1.18%	大賣/鉅額交易
2020/12/11	1	24.10	32.3	23.97	23.70	-31.3	10,830	-0.29%
2020/12/10	3	23.67	43.4	23.75	23.55	-40.4	11,161	-0.36%
2020/12/09	3	22.98	73	22.93	23.00	-70	11,227	-0.62%
2020/12/08	7	23.21	1	23.15	23.15	6	12,079	0.05%
2020/12/07	31	23.32	2	23.80	23.20	29	12,792	0.23%
2020/12/04	0	0.00	39	23.37	23.60	-39	12,743	-0.31%
2020/12/03	3	22.55	0	0.00	22.65	3	12,647	0.02%
2020/12/02	42	22.71	7	22.90	22.55	35	12,928	0.27%
2020/12/01	32	23.29	1	23.25	23.15	31	12,826	0.24%
2020/11/30	23	23.37	6	23.41	23.80	17	12,732	0.13%
2020/11/27	2	23.33	21	23.37	23.25	-19	12,649	-0.15%
2020/11/26	20	23.00	2	23.20	23.15	18	12,650	0.14%
2020/11/25	3	22.90	0	0.00	23.00	3	12,613	0.02%
2020/11/24	8	22.89	1	22.85	22.80	7	12,566	0.06%
2020/11/23	0	0.00	1.1	23.01	23.35	-1.1	12,514	-0.01%
2020/11/20	4	22.74	15.4	22.68	22.80	-11.4	12,438	-0.09%
2020/11/19	15	22.81	0	0.00	22.85	15	12,445	0.12%
2020/11/18	3	22.90	24	23.01	22.85	-21	12,469	-0.17%
2020/11/17	5	22.31	6	22.83	22.90	-1	12,487	-0.01%
2020/11/16	7	22.56	0	0.00	22.80	7	12,582	0.06%
2020/11/13	2	22.95	3	23.37	23.10	-1	12,481	-0.01%
2020/11/12	8	23.36	0	0.00	23.45	8	12,626	0.06%
2020/11/11	11	24.30	47	24.26	23.95	-36	12,531	-0.29%
2020/11/10	12	23.11	12	23.21	23.20	0	12,053	0.00%
2020/11/09	23	22.78	4	22.79	22.95	19	11,838	0.16%
2020/11/06	2	22.10	0	0.00	22.25	2	11,664	0.02%
2020/11/05	1	22.20	40	22.30	22.20	-39	11,580	-0.34%
2020/11/03	3	22.52	12	22.57	22.40	-9	11,397	-0.08%
2020/11/02	1	22.10	0	0.00	22.20	1	11,280	0.01%
2020/10/30	23	22.14	18.1	21.85	21.85	4.9	11,172	0.04%
2020/10/29	4	22.50	6	22.23	22.50	-2	11,001	-0.02%
2020/10/28	9	22.22	20	22.31	22.15	-11	10,884	-0.10%
2020/10/27	6	21.91	1	22.30	22.10	5	10,722	0.05%
2020/10/26	11	22.01	6	22.16	21.80	5	10,449	0.05%
2020/10/23	5	21.65	2	21.95	21.65	3	10,299	0.03%
2020/10/22	2	21.38	2	21.55	21.25	0	10,209	0.00%
2020/10/21	1	21.00	100	21.10	21.45	-99	10,110	-0.98%
2020/10/20	2	21.18	0	0.00	21.15	2	10,058	0.02%
2020/10/19	0	0.00	1	21.65	21.60	-1	10,002	-0.01%
2020/10/16	106	21.98	8	22.48	21.50	98	9,939	0.99%	大買/
2020/10/15	0	0.00	37	21.69	21.90	-37	9,479	-0.39%
2020/10/14	132	21.46	29.2	21.47	21.70	102.8	9,276	1.11%	大買/鉅額交易
2020/10/13	22	20.78	12	20.64	20.55	10	8,991	0.11%
2020/10/12	100	20.33	4	20.25	20.35	96	8,798	1.09%
2020/10/07	4	19.97	0.2	20.00	20.00	3.8	8,717	0.04%
2020/10/06	0	0.00	3.1	20.00	20.05	-3.1	8,698	-0.04%
2020/09/29	2	19.45	1	19.50	19.40	1	8,600	0.01%
2020/09/28	12	19.36	12	19.53	19.65	0	8,546	0.00%
2020/09/25	45	19.01	56	19.63	18.90	-11	8,516	-0.13%
2020/09/24	13	19.84	5	19.67	19.25	8	8,326	0.10%
2020/09/23	7.5	20.84	5	20.80	20.80	2.5	8,001	0.03%
2020/09/22	158	21.23	56.8	20.95	21.45	101.3	7,815	1.30%	大買/鉅額交易
2020/09/21	26	21.69	151	21.97	21.70	-125	7,557	-1.65%	大賣/鉅額交易
2020/09/18	20	21.92	18	22.07	21.90	2	7,176	0.03%
2020/09/17	52	21.30	73	21.49	22.45	-21	6,583	-0.32%
2020/09/16	34.5	20.83	152	20.88	20.80	-117.5	5,838	-2.01%	大賣/鉅額交易
2020/09/15	224	20.64	47	20.32	22.00	177	5,536	3.20%	大買/鉅額交易
2020/09/14	13	20.84	3	20.70	20.55	10	5,082	0.20%
2020/09/11	118	22.35	92.1	22.17	21.00	26	4,814	0.54%	大買/
2020/09/10	35	21.35	31	21.22	21.50	4	3,904	0.10%
2020/09/09	2	19.15	0	0.00	19.55	2	3,151	0.06%
2020/09/08	3	19.67	1	20.40	19.65	2	3,089	0.06%
2020/09/07	11.1	20.56	14	20.35	20.20	-2.9	2,992	-0.10%
2020/09/04	1	19.15	0.8	19.05	19.00	0.3	2,709	0.01%
2020/09/03	2.3	18.96	5	19.08	19.35	-2.7	2,709	-0.10%
2020/09/02	3.5	18.84	18.9	18.96	18.95	-15.3	2,691	-0.57%
2020/09/01	2	18.58	1	18.70	18.65	1	2,688	0.04%
2020/08/31	0	0.00	2	19.30	19.10	-2	2,708	-0.07%
2020/08/28	2	19.25	0.6	19.25	19.25	1.5	2,748	0.05%
2020/08/27	1	19.65	5	19.45	19.25	-4	2,786	-0.14%
2020/08/26	5	19.67	0	0.00	19.70	5	2,759	0.18%
2020/08/25	0	0.00	1.4	19.80	19.80	-1.4	2,766	-0.05%
2020/08/24	3	19.78	1	19.95	19.95	2	2,729	0.07%
2020/08/21	6	19.78	7	19.86	19.70	-1	2,677	-0.04%
2020/08/20	19	19.19	31	19.60	19.30	-12	2,571	-0.47%
2020/08/19	12	19.61	8	19.56	19.40	4	2,435	0.16%
2020/08/18	14	19.96	25	19.43	19.45	-11	2,370	-0.46%
2020/08/17	15	18.57	5	18.32	18.80	10	2,200	0.45%
2020/08/14	1	18.05	0	0.00	18.10	1	2,122	0.05%
2020/08/10	0	0.00	1	17.85	18.10	-1	2,577	-0.04%
2020/08/03	0	0.00	1	17.15	17.15	-1	2,746	-0.04%
2020/07/31	0	0.00	1	17.30	17.30	-1	2,788	-0.04%
2020/07/23	1	17.90	16	18.20	18.20	-15	3,102	-0.48%
2020/07/22	1	19.25	3.5	19.14	19.20	-2.5	3,089	-0.08%
2020/07/21	15	19.03	5	19.05	19.10	10	3,063	0.33%
2020/07/20	0.1	19.00	0	0.00	19.00	0.1	3,069	0.00%
2020/07/15	0	0.00	2	19.15	19.15	-2	3,116	-0.06%
2020/07/09	0	0.00	12	19.34	19.30	-12	3,249	-0.37%
2020/07/08	2	19.30	0	0.00	19.25	2	3,274	0.06%
2020/07/07	3	19.22	0	0.00	19.20	3	3,312	0.09%
2020/07/06	0	0.00	1	19.40	19.45	-1	3,327	-0.03%
2020/07/02	0	0.00	10	19.15	19.20	-10	3,350	-0.30%
2020/07/01	0	0.00	20	19.00	19.05	-20	3,378	-0.59%
2020/06/30	9	18.95	2	18.85	18.95	7	3,388	0.21%
2020/06/29	6	18.76	0	0.00	18.85	6	3,423	0.18%
2020/06/24	25	18.97	0	0.00	19.00	25	3,456	0.72%
2020/06/22	13.1	19.17	1	19.25	19.10	12.1	3,545	0.34%
2020/06/17	2	18.95	2	18.95	18.95	0	3,564	0.00%
2020/06/16	2	19.05	2	19.00	19.05	0	3,630	0.00%
2020/06/15	1	18.80	0	0.00	18.80	1	3,700	0.03%
2020/06/12	7	18.70	0	0.00	18.70	7	3,759	0.19%
2020/06/10	3	19.38	0	0.00	19.40	3	3,726	0.08%
2020/06/09	2	19.50	0	0.00	19.55	2	3,734	0.05%
2020/06/08	0	0.00	2	19.53	19.45	-2	3,736	-0.05%
2020/06/05	6	19.36	5	19.39	19.45	1	3,713	0.03%
2020/06/04	6	19.60	3	19.50	19.50	3	3,651	0.08%
2020/06/03	2	19.55	4	19.65	19.60	-2	3,617	-0.06%
2020/06/02	0.5	19.40	0	0.00	19.40	0.5	3,557	0.01%
2020/06/01	7	19.35	0	0.00	19.35	7	3,531	0.20%
2020/05/29	1	19.00	5	19.16	19.00	-4	3,495	-0.11%
2020/05/28	0	0.00	8	19.39	19.20	-8	3,475	-0.23%
2020/05/26	1	19.30	5	19.59	19.40	-4	3,424	-0.12%
2020/05/25	2	19.03	0	0.00	19.00	2	3,347	0.06%
2020/05/22	4	19.58	13	19.32	19.00	-9	3,304	-0.27%
2020/05/21	11	19.33	1	19.30	19.35	10	3,226	0.31%
2020/05/20	15.1	19.58	20	19.41	19.20	-4.9	3,183	-0.15%
2020/05/19	20	19.83	23	19.90	19.90	-3	3,085	-0.10%
2020/05/18	0.1	18.50	1	18.55	18.50	-0.9	2,803	-0.03%
2020/05/15	25	18.18	3	18.08	18.15	22	2,761	0.80%
2020/05/14	2	17.73	8	17.85	17.40	-6	2,711	-0.22%
2020/05/13	1	17.95	0	0.00	18.00	1	2,683	0.04%
2020/05/11	7	18.42	0	0.00	18.15	7	2,644	0.26%
2020/05/08	6	18.69	0	0.00	18.60	6	2,566	0.23%
2020/05/07	0	0.00	1	19.05	19.05	-1	2,522	-0.04%
2020/05/05	0	0.00	0	18.15	18.15	0	2,352	0.00%
2020/05/04	20	17.68	16	17.59	17.75	4	2,310	0.17%
2020/04/30	0	0.00	2	17.95	18.20	-2	2,272	-0.09%
2020/04/29	12	17.07	7	16.84	17.15	5	2,190	0.23%
2020/04/28	2	16.53	1	16.60	16.65	1	2,152	0.05%
2020/04/27	2	16.25	1	16.35	16.45	1	2,163	0.05%
2020/04/24	1	16.10	0	0.00	16.10	1	2,136	0.05%
2020/04/23	3	16.15	3	16.30	16.30	0	2,125	0.00%
2020/04/22	5	15.70	0	0.00	16.05	5	2,099	0.24%
2020/04/21	1	15.85	15	15.80	15.80	-14	2,079	-0.67%
2020/04/20	0.1	16.10	10	16.00	16.10	-9.9	2,043	-0.48%
2020/04/17	2.1	16.57	0	0.00	16.40	2.1	2,008	0.10%
2020/04/16	1	16.65	40	16.64	16.65	-39	1,950	-2.00%
2020/04/15	3	16.87	3	16.90	16.95	0	1,905	0.00%
2020/04/13	2	16.85	21	16.73	16.80	-19	1,883	-1.01%
2020/04/10	85	16.24	0	0.00	16.25	85	1,913	4.44%
2020/04/09	2	15.80	0	0.00	15.75	2	1,903	0.11%
2020/04/07	6	14.95	5	14.91	14.90	1	1,837	0.05%
2020/04/06	1	14.65	2	14.75	14.75	-1	1,799	-0.06%
2020/03/31	2	14.00	2	14.15	14.15	0	1,731	0.00%
2020/03/30	0	0.00	2	13.85	13.90	-2	1,691	-0.12%
2020/03/27	1	13.70	0	0.00	13.50	1	1,652	0.06%
2020/03/26	13	13.64	0	0.00	13.55	13	1,596	0.81%
2020/03/25	2	13.85	4	13.93	14.00	-2	1,546	-0.13%
2020/03/20	3.2	12.42	0	0.00	12.70	3.2	1,474	0.21%
2020/03/19	200	11.65	0	0.00	11.65	200	1,406	14.22%	大買/鉅額交易
2020/03/18	2	13.30	0	0.00	12.90	2	1,338	0.15%
2020/03/17	0.1	14.15	0	0.00	14.10	0.1	1,246	0.01%
2020/03/16	1	15.40	0	0.00	15.50	1	1,173	0.09%
2020/03/13	10	16.05	0	0.00	16.60	10	1,139	0.88%
2020/03/12	3	17.75	0	0.00	17.80	3	1,091	0.27%
2020/03/10	0.4	18.95	2	18.60	18.90	-1.6	1,057	-0.15%
2020/03/09	2	18.90	0	0.00	18.80	2	1,052	0.19%
2020/03/03	0	0.00	1	19.60	19.60	-1	1,019	-0.10%
2020/03/02	1	19.20	0	0.00	19.45	1	1,022	0.10%
2020/02/26	0	0.00	0	19.35	19.35	0	1,023	0.00%
2020/02/25	0	0.00	5	19.05	19.25	-5	1,018	-0.49%
2020/02/24	1	19.50	1	19.35	19.35	0	1,029	0.00%
2020/02/20	0.1	19.65	20	19.65	19.65	-19.9	1,054	-1.89%
2020/02/19	0	0.00	2	19.35	19.35	-2	1,072	-0.19%
2020/02/17	2.1	18.91	0	0.00	18.95	2.1	1,181	0.18%
2020/02/13	2	19.10	0	0.00	19.05	2	1,206	0.17%
2020/02/12	1	19.05	0	0.00	19.10	1	1,250	0.08%
2020/02/10	3	18.93	0	0.00	18.90	3	1,371	0.22%
2020/02/03	10	18.53	0	0.00	18.50	10	1,542	0.65%
2020/01/31	10	19.20	0	0.00	19.10	10	1,579	0.63%
2020/01/30	1	19.60	0	0.00	19.10	1	1,656	0.06%
2020/01/20	2.1	20.78	0	0.00	20.75	2.1	1,726	0.12%
2020/01/17	0.1	20.85	0	0.00	20.80	0.1	1,760	0.01%
2020/01/16	7	20.87	0	0.00	20.80	7	1,827	0.38%
2020/01/08	0	0.00	10	21.60	21.50	-10	2,084	-0.48%
2019/12/30	0	0.00	2	21.10	20.95	-2	1,980	-0.10%
2019/12/27	0	0.00	0	21.10	21.10	0	1,991	0.00%
2019/12/26	0	0.00	1	21.35	21.20	-1	1,997	-0.05%
2019/12/23	0	21.25	1	21.30	21.25	-1	2,028	-0.05%
2019/12/20	0.1	21.20	2	21.25	21.20	-1.9	2,041	-0.09%
2019/12/19	0	0.00	1	21.05	21.15	-1	2,081	-0.05%
2019/12/16	0.1	21.10	0	0.00	21.10	0.1	2,155	0.00%
2019/12/13	4	20.89	40	20.90	21.00	-36	2,187	-1.65%
2019/12/10	0	0.00	1	20.75	20.85	-1	2,372	-0.04%
2019/12/05	2	20.50	0	0.00	20.45	2	2,397	0.08%
2019/12/04	2	20.30	2	20.40	20.35	0	2,435	0.00%
2019/11/29	3	21.10	0	0.00	21.15	3	2,450	0.12%
2019/11/25	2	21.30	0	0.00	21.20	2	2,434	0.08%
2019/11/20	0.1	21.75	0	0.00	21.70	0.1	2,457	0.00%
2019/11/19	0	21.85	4	21.75	21.90	-4	2,456	-0.16%
2019/11/18	3.7	21.13	6	21.25	21.25	-2.3	2,448	-0.10%
2019/11/13	0	0.00	3	22.15	22.15	-3	2,371	-0.13%
2019/11/12	0.1	22.55	0	0.00	22.55	0.1	2,382	0.00%
2019/11/11	0	0.00	1	22.80	22.40	-1	2,440	-0.04%
2019/11/08	0	0.00	5.1	23.36	23.45	-5.1	2,508	-0.20%
2019/11/07	1	23.15	1	23.20	23.20	0	2,443	0.00%
2019/11/06	0	0.00	1	22.80	23.00	-1	2,405	-0.04%
2019/11/04	11	22.60	0	0.00	22.85	11	2,359	0.47%
2019/10/31	0	0.00	10	22.25	22.50	-10	2,364	-0.42%
2019/10/30	0	0.00	2	22.65	22.60	-2	2,316	-0.09%
2019/10/29	0	0.00	12.4	22.50	22.75	-12.4	2,279	-0.54%
2019/10/28	6	22.55	0	0.00	22.60	6	2,205	0.27%
2019/10/25	0	0.00	1	21.95	22.00	-1	2,114	-0.05%
2019/10/24	2	21.90	1.3	21.73	21.95	0.7	2,098	0.03%
2019/10/23	0	0.00	4	21.45	21.75	-4	2,121	-0.19%
2019/10/22	2	21.00	2	21.10	21.20	0	2,117	0.00%
2019/10/21	0.1	20.60	2	20.65	20.70	-1.9	2,080	-0.09%
2019/10/17	1	19.85	1	19.85	20.00	0	2,059	0.00%
2019/10/16	0.1	19.60	1	19.50	19.60	-0.9	2,051	-0.04%
2019/10/09	2	19.45	40	19.55	19.35	-38	2,070	-1.84%
2019/09/25	2	20.25	0	0.00	20.20	2	2,187	0.09%
2019/09/24	1	20.60	0.2	20.60	20.45	0.8	2,196	0.04%
2019/09/23	0	0.00	0	20.60	20.60	0	2,171	0.00%
2019/09/20	0.1	20.20	0	0.00	20.10	0.1	2,148	0.00%
2019/09/18	2	19.88	1	20.00	19.95	1	2,154	0.05%
2019/09/17	0	0.00	2	20.20	20.20	-2	2,132	-0.09%
2019/09/16	1.1	20.72	1	20.50	20.40	0.1	2,137	0.00%
2019/09/12	1	19.40	20.1	19.40	19.40	-19.1	2,027	-0.94%
2019/09/09	0	0.00	317	19.11	19.10	-317	2,087	-15.19%	大賣/鉅額交易
2019/09/06	7	19.45	330	19.12	19.10	-323	2,087	-15.47%	大賣/鉅額交易
2019/09/04	5	19.35	4	19.33	19.30	1	2,046	0.05%
2019/09/03	0	0.00	1	19.30	19.25	-1	2,066	-0.05%
2019/09/02	1	19.15	1	19.15	19.10	0	2,077	0.00%
2019/08/30	2	18.95	1	18.90	18.95	1	2,075	0.05%
2019/08/27	3	19.40	0	0.00	18.90	3	2,079	0.14%
2019/08/26	9.8	19.42	0	0.00	19.20	9.8	2,105	0.47%
2019/08/23	10	19.30	3	19.52	19.55	7	2,101	0.33%
2019/08/22	37	19.04	1	19.00	19.15	36	2,127	1.69%
2019/08/21	0	19.00	0	0.00	18.90	0	2,143	0.00%
2019/08/20	0.2	19.00	1	18.95	19.00	-0.8	2,141	-0.04%
2019/08/19	0	0.00	1	18.85	18.80	-1	2,134	-0.05%
2019/08/15	1	18.05	0	0.00	18.05	1	2,118	0.05%
2019/08/14	2	18.65	1	18.65	18.50	1	2,128	0.05%
2019/08/13	27	18.64	1	19.30	18.75	26	2,084	1.25%
2019/08/12	28	20.14	0	0.00	20.05	28	2,056	1.36%
2019/08/07	2	20.53	0	0.00	20.20	2	2,164	0.09%
2019/08/06	10	20.30	2	20.00	20.30	8	2,172	0.37%
2019/08/05	20	20.20	0	0.00	20.20	20	2,168	0.92%
2019/08/01	1	21.15	0	0.00	21.10	1	2,162	0.05%
2019/07/31	2	21.50	0	0.00	21.40	2	2,165	0.09%
2019/07/26	31	21.95	0	0.00	21.90	31	2,250	1.38%
2019/07/25	20	21.97	0	0.00	22.15	20	2,239	0.89%
2019/07/24	1	24.20	122	24.20	24.15	-121	2,155	-5.61%	大賣/鉅額交易
2019/07/23	0	0.00	3	24.25	24.25	-3	2,081	-0.14%
2019/07/22	10	24.15	0	0.00	24.15	10	2,039	0.49%
2019/07/19	2	24.05	0	0.00	24.05	2	2,015	0.10%
2019/07/16	0.2	24.15	2	24.05	24.15	-1.8	2,019	-0.09%
2019/07/15	1	24.05	1	24.05	24.10	0	2,008	0.00%
2019/07/12	0	0.00	2	23.93	23.90	-2	2,007	-0.10%
2019/07/11	1	23.75	1	23.70	23.75	0	2,014	0.00%
2019/07/09	7	23.37	0	0.00	23.40	7	2,016	0.35%
2019/07/08	2	23.48	0	0.00	23.50	2	2,021	0.10%
2019/07/03	0	0.00	0.2	23.60	23.50	-0.2	2,060	-0.01%
2019/07/02	2	23.70	0	0.00	23.65	2	2,086	0.10%
2019/07/01	0	0.00	3	23.92	23.90	-3	2,082	-0.14%
2019/06/27	0	0.00	2	23.75	23.85	-2	2,128	-0.09%
2019/06/26	0	0.00	0	23.45	23.45	0	2,097	0.00%
2019/06/24	2	23.60	0	0.00	23.60	2	2,094	0.10%
2019/06/20	0	0.00	1	23.55	23.60	-1	2,094	-0.05%
2019/06/17	0.2	23.00	2	23.03	23.00	-1.8	2,080	-0.09%
2019/06/14	5	22.80	5	22.80	22.80	0	2,076	0.00%
2019/06/13	0	0.00	4	22.59	22.70	-4	2,124	-0.19%
2019/06/12	0	0.00	2	22.45	22.40	-2	2,320	-0.09%
2019/06/11	0	0.00	1	22.30	22.45	-1	2,349	-0.04%
2019/06/10	40	22.05	0	0.00	22.05	40	2,381	1.68%
2019/06/06	2	21.85	0	0.00	21.85	2	2,431	0.08%
2019/06/05	1	21.90	0	0.00	21.85	1	2,512	0.04%
2019/05/29	5	21.75	1	21.85	21.65	4	2,667	0.15%
2019/05/28	0	0.00	5	21.55	22.45	-5	2,632	-0.19%
2019/05/22	1	21.30	0	0.00	21.30	1	2,697	0.04%
2019/05/20	5	21.10	0	0.00	20.90	5	2,704	0.18%
2019/05/17	2	21.70	0	0.00	21.00	2	2,707	0.07%
2019/05/16	4	21.65	0	0.00	21.70	4	2,681	0.15%
2019/05/15	8	22.18	2.1	22.25	22.15	5.9	2,671	0.22%
2019/05/13	0	0.00	1	22.75	22.75	-1	2,669	-0.04%
2019/05/10	2	23.00	0	0.00	22.80	2	2,684	0.07%
2019/05/06	0	0.00	3	23.27	23.20	-3	2,712	-0.11%
2019/05/03	0	0.00	1	23.25	23.35	-1	2,675	-0.04%
2019/05/02	10	23.00	0	0.00	22.95	10	2,615	0.38%
2019/04/18	1	22.75	5	22.85	22.65	-4	2,855	-0.14%
2019/04/16	0	0.00	2	22.70	22.70	-2	2,972	-0.07%
2019/04/15	2	22.70	0	0.00	22.70	2	2,979	0.07%
2019/04/12	7	22.76	0	0.00	22.60	7	3,009	0.23%
2019/04/10	2	22.93	1	22.95	23.00	1	2,975	0.03%
2019/04/09	1	23.00	0	0.00	23.10	1	2,947	0.03%
2019/04/08	6	22.85	1	22.90	22.85	5	2,925	0.17%
2019/04/03	0	0.00	1	22.65	22.55	-1	2,921	-0.03%
2019/04/02	7	22.39	0	0.00	22.35	7	2,922	0.24%
2019/04/01	3	22.58	0	0.00	22.50	3	2,932	0.10%
2019/03/27	0	0.00	60	22.78	22.75	-60	2,922	-2.05%
2019/03/26	9	22.82	10	22.80	22.75	-1	2,922	-0.03%
2019/03/25	0	0.00	2	22.60	22.65	-2	2,926	-0.07%
2019/03/22	0	0.00	1	23.00	22.85	-1	2,923	-0.03%
2019/03/21	0	0.00	4	22.81	22.90	-4	2,905	-0.14%
2019/03/18	20.8	22.61	10	22.68	22.75	10.8	2,933	0.37%
2019/03/15	11	22.23	2	22.83	22.50	9	2,910	0.31%
2019/03/14	1	22.80	2	22.83	22.80	-1	2,786	-0.04%
2019/03/13	4	22.98	4	22.91	22.95	0	2,807	0.00%
2019/03/12	2	23.30	1	23.25	23.35	1	2,821	0.04%
2019/03/11	5	23.43	0	0.00	23.30	5	2,831	0.18%
2019/03/08	12	23.60	0	0.00	23.75	12	2,846	0.42%
2019/03/07	8	24.26	5	24.30	23.95	3	2,800	0.11%
2019/03/06	0	0.00	1	23.75	23.90	-1	2,755	-0.04%
2019/02/27	1	23.60	0	0.00	23.60	1	2,745	0.04%
2019/02/26	1	23.55	0	0.00	23.55	1	2,748	0.04%
2019/02/18	2	23.50	1	23.65	23.65	1	2,675	0.04%
2019/02/14	0	0.00	1	24.25	24.25	-1	2,665	-0.04%
2019/02/12	1	24.15	1	23.95	24.05	0	2,639	0.00%
2019/02/11	1	23.90	0	23.75	23.80	1	2,677	0.04%
2019/01/30	1	23.50	8	23.52	23.50	-7	2,668	-0.26%
2019/01/28	1	23.25	0	0.00	23.20	1	2,692	0.04%
2019/01/24	1	22.80	0	0.00	22.80	1	2,734	0.04%
2019/01/23	1	22.95	0	0.00	23.00	1	2,741	0.04%
2019/01/21	0	0.00	1	23.15	23.30	-1	2,781	-0.04%
2019/01/17	5	23.20	1	23.20	22.90	4	2,799	0.14%
2019/01/14	0	0.00	1	22.75	22.75	-1	2,873	-0.03%
2019/01/11	1	22.75	1	23.05	22.55	0	3,031	0.00%
2019/01/10	0	0.00	1.2	23.08	22.90	-1.2	3,225	-0.04%
2019/01/09	0	0.00	6	22.56	22.90	-6	3,218	-0.19%
2019/01/07	5	21.30	0	0.00	21.40	5	3,122	0.16%
2019/01/04	0	0.00	6	21.03	21.00	-6	3,128	-0.19%
2019/01/03	3	21.60	0	0.00	21.35	3	3,160	0.09%
2018/12/28	1	21.90	2	21.93	22.00	-1	3,185	-0.03%
2018/12/26	5	22.70	0	0.00	22.00	5	3,249	0.15%
2018/12/25	0	0.00	8	22.21	22.75	-8	3,278	-0.24%
2018/12/24	0	0.00	2	23.05	22.70	-2	3,336	-0.06%
2018/12/22	0	0.00	1	21.70	21.85	-1	3,318	-0.03%
2018/12/20	2	21.78	0	0.00	21.70	2	3,373	0.06%
2018/12/17	4	22.65	1	22.50	22.50	3	3,612	0.08%
2018/12/10	1	22.40	0	0.00	22.60	1	3,700	0.03%
2018/12/07	0	0.00	1	23.35	23.00	-1	3,723	-0.03%
2018/12/06	10	22.75	0	0.00	22.30	10	3,704	0.27%
2018/12/05	6	22.87	0	0.00	22.75	6	3,764	0.16%
2018/12/04	26	23.24	2	23.38	23.10	24	3,865	0.62%
2018/12/03	10	22.25	3	22.65	23.10	7	3,829	0.18%
2018/11/30	6	21.35	1	21.55	21.60	5	3,764	0.13%
2018/11/29	2	20.85	3	20.78	20.85	-1	3,739	-0.03%
2018/11/28	4	20.34	0	0.00	20.45	4	3,721	0.11%
2018/11/27	1	20.30	2	20.30	20.40	-1	3,726	-0.03%
2018/11/23	1	20.60	0	0.00	20.30	1	3,747	0.03%
2018/11/22	7	20.53	0	0.00	20.45	7	3,770	0.19%
2018/11/21	2	20.05	0	0.00	20.25	2	3,806	0.05%
2018/11/19	1	20.60	0	0.00	20.45	1	3,848	0.03%
2018/11/16	15	20.77	0	0.00	20.55	15	3,924	0.38%
2018/11/15	1	20.70	0	0.00	20.85	1	4,041	0.02%
2018/11/14	15	20.82	1	20.80	20.60	14	4,062	0.34%
2018/11/13	15	20.07	2	21.15	21.15	13	4,129	0.31%
2018/11/12	4	20.20	1	20.35	20.50	3	4,115	0.07%
2018/11/09	15	20.21	1	20.15	20.20	14	4,142	0.34%
2018/11/08	9	20.41	2	20.65	20.35	7	4,356	0.16%
2018/11/07	5	19.09	0	0.00	19.45	5	4,453	0.11%
2018/11/06	17	18.84	3	19.00	19.00	14	4,447	0.31%
2018/11/05	3	18.65	0	0.00	18.70	3	4,414	0.07%
2018/11/02	26	18.61	0	0.00	18.40	26	4,370	0.59%
2018/11/01	13	18.46	0	0.00	18.65	13	4,324	0.30%
2018/10/31	19	18.16	7	18.18	18.30	12	4,317	0.28%
2018/10/30	15	17.66	1	17.90	17.85	14	4,298	0.33%
2018/10/29	29	17.99	0	0.00	17.60	29	4,302	0.67%
2018/10/26	8.9	17.91	2	17.95	17.95	6.9	4,286	0.16%
2018/10/25	18	17.84	3	17.72	17.60	15	4,287	0.35%
2018/10/24	20	18.64	3	18.35	18.45	17	4,259	0.40%
2018/10/23	22	18.80	2	18.78	18.80	20	4,221	0.47%
2018/10/22	49	18.59	7	18.68	18.90	42	4,191	1.00%
2018/10/19	29	18.28	1	18.20	18.15	28	4,177	0.67%
2018/10/18	27	19.86	20	20.14	19.50	7	4,094	0.17%
2018/10/17	37	22.03	0	0.00	21.25	37	3,885	0.95%
2018/10/16	1	22.05	0	0.00	22.05	1	3,833	0.03%
2018/10/15	9	22.68	0	0.00	22.70	9	3,797	0.24%
2018/10/12	2	22.38	3	22.52	22.80	-1	3,786	-0.03%
2018/10/11	13	22.87	0	0.00	22.65	13	3,769	0.34%
2018/10/09	1	25.00	1.2	25.11	25.15	-0.2	3,719	0.00%
2018/10/05	0	0.00	2	25.18	25.25	-2	3,692	-0.05%
2018/10/04	8	25.04	0	0.00	24.90	8	3,642	0.22%
2018/10/03	2	25.05	1	25.00	25.00	1	3,616	0.03%
2018/10/01	16	25.47	0	0.00	25.40	16	3,510	0.46%
2018/09/28	3	25.73	1	25.55	25.50	2	3,500	0.06%
2018/09/27	35	25.61	0	0.00	25.65	35	3,485	1.00%
2018/09/26	51	25.56	2	25.70	25.65	49	3,468	1.41%
2018/09/25	36	25.78	2	25.65	25.35	34	3,474	0.98%
2018/09/21	77	24.67	42	24.74	25.40	35	3,475	1.01%
2018/09/20	24	24.86	11	25.13	24.35	13	3,449	0.38%
2018/09/19	53	25.05	0	0.00	24.85	53	3,434	1.54%
2018/09/18	8	24.94	0	0.00	24.85	8	3,456	0.23%
2018/09/17	39	25.42	0.1	25.60	25.30	38.9	3,472	1.12%
2018/09/14	8	25.26	10	25.32	25.50	-2	3,469	-0.06%
2018/09/13	15	25.15	5	25.30	25.35	10	3,429	0.29%
2018/09/12	6	24.91	0.2	25.75	25.00	5.8	3,399	0.17%
2018/09/11	2	25.00	0	0.00	25.25	2	3,361	0.06%
2018/09/10	14	26.43	0	0.00	25.95	14	3,259	0.43%
2018/09/07	1	28.40	0	0.00	28.45	1	3,165	0.03%
2018/09/06	5	28.58	0	0.00	28.60	5	3,145	0.16%
2018/09/05	3	29.27	1	29.30	29.30	2	3,113	0.06%
2018/09/04	3	29.75	0	0.00	29.70	3	3,096	0.10%
2018/09/03	3	29.83	2	29.80	29.65	1	3,118	0.03%
2018/08/31	1	29.90	0	0.00	30.05	1	3,179	0.03%
2018/08/30	2	30.00	0	0.00	29.80	2	3,206	0.06%
2018/08/29	1	29.95	0	0.00	29.95	1	3,214	0.03%
2018/08/28	7	30.01	0	0.00	30.05	7	3,238	0.22%
2018/08/24	0	0.00	1	30.30	30.30	-1	3,252	-0.03%
2018/08/23	8	30.19	0	0.00	30.15	8	3,265	0.24%
2018/08/22	1	30.85	5	31.07	31.00	-4	3,181	-0.13%
2018/08/21	1	30.30	0	0.00	30.40	1	3,095	0.03%
2018/08/20	1	30.50	2	30.90	30.40	-1	3,098	-0.03%
2018/08/17	3	30.22	0	0.00	30.15	3	3,059	0.10%
2018/08/16	1	30.10	0	0.00	30.35	1	3,104	0.03%
2018/08/15	5	30.69	22	30.66	30.75	-17	3,149	-0.54%
2018/08/14	0	0.00	6	29.73	30.00	-6	2,956	-0.20%
2018/08/07	1	28.75	0	0.00	28.90	1	3,291	0.03%
2018/08/03	3	29.00	2	29.10	28.90	1	3,377	0.03%
2018/08/02	1	28.85	0	0.00	28.65	1	3,423	0.03%
2018/08/01	0	0.00	4	29.18	29.25	-4	3,555	-0.11%
2018/07/31	0	0.00	1	28.90	29.00	-1	3,558	-0.03%
2018/07/30	1	28.45	0	0.00	28.45	1	3,534	0.03%
2018/07/27	0	0.00	10	28.45	28.35	-10	3,525	-0.28%
2018/07/26	12	28.33	0	0.00	28.35	12	3,529	0.34%
2018/07/24	2	29.75	0	0.00	29.90	2	3,448	0.06%
2018/07/23	0	0.00	11	29.79	29.55	-11	3,462	-0.32%
2018/07/20	0	0.00	1	29.50	29.55	-1	3,518	-0.03%
2018/07/17	1	29.15	0	0.00	29.25	1	3,613	0.03%
2018/07/16	11	29.54	0	0.00	29.55	11	3,666	0.30%
2018/07/11	0	0.00	1	29.65	29.60	-1	3,933	-0.03%
2018/07/10	0	0.00	2	29.60	29.60	-2	4,072	-0.05%
2018/07/06	4	28.94	5	28.80	28.90	-1	4,183	-0.02%
2018/07/05	1	29.35	0	0.00	29.50	1	4,268	0.02%
2018/07/04	5	29.71	0.1	30.00	29.80	4.9	4,309	0.11%
2018/07/03	10	30.08	1	30.65	29.85	9	4,406	0.20%
2018/07/02	3	30.63	12	30.75	30.80	-9	4,364	-0.21%
2018/06/29	0	0.00	2	30.28	30.30	-2	4,270	-0.05%
2018/06/28	0	0.00	1	29.75	29.60	-1	4,308	-0.02%
2018/06/25	1	29.00	0	0.00	28.80	1	4,390	0.02%
2018/06/21	2	29.40	0	0.00	29.25	2	4,479	0.04%
2018/06/19	7	29.63	0	0.00	29.60	7	4,576	0.15%
2018/06/15	0	0.00	25	30.38	30.00	-25	4,706	-0.53%
2018/06/14	2	29.85	0	0.00	29.80	2	4,730	0.04%
2018/06/13	1	30.00	0	0.00	29.95	1	4,872	0.02%
2018/06/12	1	29.95	0	0.00	30.00	1	5,081	0.02%
2018/06/11	2	30.03	30	30.25	30.00	-28	5,111	-0.55%
2018/06/08	23	30.20	143	30.29	30.20	-120	5,137	-2.34%	大賣/鉅額交易
2018/06/06	0	0.00	2	30.00	29.95	-2	5,174	-0.04%
2018/06/05	173	30.00	3	30.05	29.90	170	5,233	3.25%	大買/鉅額交易
2018/06/04	5	30.07	0	0.00	30.00	5	5,229	0.10%
2018/05/31	7	30.05	0	0.00	29.85	7	5,260	0.13%
2018/05/30	3	30.12	3	30.02	30.15	0	5,268	0.00%
2018/05/29	1	30.05	0	0.00	30.20	1	5,338	0.02%
2018/05/28	3	30.18	0	0.00	30.20	3	5,369	0.06%
2018/05/25	5	30.32	0	0.00	30.50	5	5,387	0.09%
2018/05/24	3	30.85	0	0.00	30.80	3	5,368	0.06%
2018/05/23	6	31.58	0	0.00	31.40	6	5,350	0.11%
2018/05/21	2	32.53	1	32.90	32.10	1	5,368	0.02%
2018/05/18	0	0.00	3	32.07	32.20	-3	5,286	-0.06%
2018/05/16	0	0.00	5	31.12	31.60	-5	5,245	-0.10%
2018/05/15	1	30.05	4	30.15	30.15	-3	5,151	-0.06%
2018/05/14	5	30.43	0	0.00	30.65	5	5,121	0.10%
2018/05/11	0	0.00	1	31.00	30.90	-1	5,122	-0.02%
2018/05/10	1	30.35	1	31.00	30.50	0	5,108	0.00%
2018/05/09	11	30.67	1	31.00	30.30	10	5,070	0.20%
2018/05/08	1	32.10	0	0.00	32.15	1	4,960	0.02%
2018/05/04	5	31.55	0	0.00	31.60	5	5,285	0.09%
2018/05/03	1	31.40	0	0.00	31.45	1	5,370	0.02%
2018/05/02	1.1	31.61	0	0.00	31.70	1.1	5,422	0.02%
2018/04/26	1	32.40	1	32.90	32.20	0	5,437	0.00%
2018/04/24	2	32.23	0	0.00	32.15	2	5,465	0.04%
2018/04/20	3	33.83	0	0.00	33.80	3	5,511	0.05%
2018/04/18	1	33.95	3	34.03	34.20	-2	5,693	-0.04%
2018/04/16	2	34.15	4	34.10	33.95	-2	5,726	-0.03%
2018/04/13	0	0.00	1	33.40	33.20	-1	5,722	-0.02%
2018/04/12	0	0.00	2	33.10	33.15	-2	5,683	-0.04%
2018/04/10	0	0.00	3	33.00	33.10	-3	5,668	-0.05%
2018/04/09	1	32.95	1	33.30	32.70	0	5,656	0.00%
2018/04/03	2	31.78	0	0.00	31.90	2	5,601	0.04%
2018/03/31	1	32.20	8	32.65	32.50	-7	6,027	-0.12%
2018/03/30	0	0.00	2	31.70	31.50	-2	6,321	-0.03%
2018/03/29	3	31.03	0	0.00	31.10	3	6,503	0.05%
2018/03/28	0	0.00	1	31.95	32.00	-1	6,607	-0.02%
2018/03/27	1	31.60	2	31.80	31.80	-1	6,802	-0.01%
2018/03/26	8	31.19	19	31.60	31.20	-11	7,123	-0.15%
2018/03/23	4	31.65	3	31.68	31.65	1	7,068	0.01%
2018/03/21	4	33.00	0	0.00	32.75	4	7,017	0.06%
2018/03/20	0	0.00	6	33.43	33.50	-6	6,894	-0.09%
2018/03/19	9	33.52	0	0.00	32.70	9	6,828	0.13%
2018/03/16	1	31.90	12.1	32.99	33.70	-11.1	6,707	-0.17%
2018/03/15	1	31.75	1	31.60	31.60	0	6,527	0.00%
2018/03/14	1	32.10	0	0.00	31.85	1	6,512	0.02%
2018/03/13	1	32.50	0	0.00	32.40	1	6,521	0.02%
2018/03/12	0	0.00	4	33.01	32.75	-4	6,511	-0.06%
2018/03/08	6	31.50	8	31.93	31.60	-2	6,563	-0.03%
2018/03/07	2.6	32.06	4	31.91	31.75	-1.4	6,584	-0.02%
2018/03/06	5	31.72	2	31.60	31.70	3	6,584	0.05%
2018/03/05	4	31.98	0	0.00	32.00	4	6,596	0.06%
2018/03/02	8	33.45	3	32.90	32.70	5	6,559	0.08%
2018/03/01	1.2	33.10	1	33.56	34.00	0.2	6,529	0.00%
2018/02/27	0.3	33.35	0	0.00	33.40	0.3	6,471	0.00%
2018/02/26	6	33.24	0	0.00	33.20	6	6,443	0.09%
2018/02/23	6	32.92	15	32.87	32.90	-9	6,472	-0.14%
2018/02/22	0	0.00	1	33.10	32.75	-1	6,489	-0.02%
2018/02/21	0	0.00	12	33.03	34.00	-12	6,570	-0.18%
2018/02/12	2	31.43	0	0.00	31.60	2	6,738	0.03%
2018/02/09	9	31.04	8	31.26	30.85	1	6,932	0.01%
2018/02/08	4	31.16	2	32.00	32.05	2	6,939	0.03%
2018/02/06	8	30.63	6	31.08	31.40	2	7,059	0.03%
2018/02/05	3	31.95	0	0.00	31.95	3	7,244	0.04%
2018/02/02	1	33.45	1	34.05	33.20	0	7,238	0.00%
2018/02/01	2	33.70	1	33.95	33.95	1	7,259	0.01%
2018/01/31	10	32.73	11	33.26	33.65	-1	7,278	-0.01%
2018/01/30	10	34.08	1	34.60	33.65	9	7,274	0.12%
2018/01/29	1	35.00	22.1	34.95	35.55	-21.1	7,250	-0.29%
2018/01/26	0	0.00	16	33.55	33.85	-16	7,042	-0.23%
2018/01/25	3	32.68	2	33.35	32.85	1	7,033	0.01%
2018/01/23	1	32.35	0	0.00	32.10	1	7,029	0.01%
2018/01/22	0	0.00	3	32.40	32.70	-3	7,014	-0.04%
2018/01/19	2	32.98	0	32.20	32.20	2	7,063	0.03%
2018/01/18	2	32.33	1	32.40	32.40	1	7,059	0.01%
2018/01/16	1	33.10	0	0.00	33.10	1	7,009	0.01%
2018/01/15	3	33.45	7	33.61	33.60	-4	6,962	-0.06%
2018/01/12	39	33.86	8	34.26	33.80	31	6,929	0.45%
2018/01/11	1	32.70	6	32.73	32.70	-5	6,666	-0.08%
2018/01/10	0	0.00	74.5	32.31	32.00	-74.5	6,592	-1.13%
2018/01/09	12	32.58	1	32.90	32.20	11	6,553	0.17%
2018/01/05	6	32.23	2	32.33	32.05	4	6,482	0.06%
2018/01/03	1	32.55	1	32.65	32.75	0	6,421	0.00%
2018/01/02	0	0.00	5	32.98	32.95	-5	6,383	-0.08%