華夏 (1305)-元大-彰化民生券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
14.70
漲跌
▼0.15
漲幅
-1.01%
成交量
767張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-彰化民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	10	14.85	0	0.00	14.85	10	1,113	0.90%
2024/11/15	3	14.85	0	0.00	14.90	3	1,131	0.27%
2024/11/14	1	14.90	0	0.00	14.85	1	1,128	0.09%
2024/11/12	3.1	15.15	0	0.00	15.15	3.1	1,124	0.28%
2024/11/08	1.1	15.76	0	0.00	15.75	1.1	1,121	0.10%
2024/11/07	0	0.00	1	16.25	16.00	-1	1,124	-0.09%
2024/11/06	1	15.85	0	0.00	15.75	1	1,124	0.09%
2024/10/22	0	0.00	1	15.85	15.95	-1	1,328	-0.08%
2024/10/18	1	16.55	0	0.00	16.50	1	1,397	0.07%
2024/10/16	1	16.15	0	0.00	16.75	1	1,550	0.06%
2024/10/09	4	16.46	0	0.00	16.45	4	1,764	0.23%
2024/10/07	0	0.00	2	17.60	17.40	-2	1,750	-0.11%
2024/10/04	2	17.50	0	0.00	17.60	2	1,762	0.11%
2024/09/30	3	17.50	8	17.89	17.80	-5	1,748	-0.29%
2024/09/27	1	17.00	1	17.50	17.70	0	1,668	0.00%
2024/09/26	0	16.20	0	0.00	16.15	0	1,583	0.00%
2024/09/25	0	0.00	0.1	16.25	16.35	-0.1	1,594	-0.01%
2024/09/23	0	0.00	0.3	16.05	16.15	-0.3	1,607	-0.02%
2024/09/18	50	16.26	3	16.40	16.20	47	1,663	2.82%
2024/09/16	23	16.20	0.1	15.95	16.20	22.9	1,708	1.34%
2024/09/13	0	0.00	2.1	15.79	15.80	-2.1	1,703	-0.13%
2024/09/12	0	0.00	1	15.05	14.95	-1	1,696	-0.06%
2024/09/10	3.1	14.85	0	0.00	14.75	3.1	1,730	0.18%
2024/09/09	0.1	15.30	1	15.15	15.25	-0.9	1,713	-0.05%
2024/09/06	0.1	15.75	0	0.00	15.65	0.1	1,714	0.01%
2024/09/04	0.1	16.10	0	0.00	15.90	0.1	1,724	0.01%
2024/09/02	1	16.80	0	0.00	16.75	1	1,757	0.06%
2024/08/29	0.1	17.05	1	17.00	17.00	-0.9	1,824	-0.05%
2024/08/22	0	0.00	1.1	17.19	17.20	-1.1	2,084	-0.05%
2024/08/20	1.1	16.87	0	0.00	16.80	1.1	2,091	0.05%
2024/08/13	0	0.00	1	17.10	17.15	-1	2,166	-0.05%
2024/08/08	1	16.75	0	0.00	16.70	1	2,219	0.05%
2024/08/07	0	0.00	5.4	17.15	17.15	-5.4	2,219	-0.24%
2024/08/06	0.1	16.15	0.1	16.40	16.45	0	2,207	0.00%
2024/08/05	0.4	16.60	0	0.00	16.25	0.4	2,185	0.02%
2024/08/02	5	18.00	0	0.00	18.00	5	2,139	0.23%
2024/08/01	1	18.25	0	0.00	18.35	1	2,148	0.05%
2024/07/30	0.1	17.75	0	0.00	17.80	0.1	2,132	0.01%
2024/07/26	0	0.00	1	18.00	17.90	-1	2,127	-0.05%
2024/07/22	0	0.00	1	18.15	18.40	-1	2,117	-0.05%
2024/07/19	0.1	18.60	1	18.40	18.50	-0.9	2,083	-0.04%
2024/07/18	7	18.86	0	0.00	18.90	7	2,043	0.34%
2024/07/17	1	18.80	7.1	18.70	18.80	-6.1	1,977	-0.31%
2024/07/16	0	0.00	20.3	18.35	18.35	-20.3	1,924	-1.06%
2024/07/15	0	0.00	0	17.90	18.00	0	1,890	0.00%
2024/07/12	11	17.99	12.2	18.02	18.00	-1.2	1,878	-0.07%
2024/07/11	0	0.00	0.2	17.22	17.45	-0.2	1,798	-0.01%
2024/07/05	1	16.85	0.1	16.85	16.90	0.9	1,777	0.05%
2024/07/03	0	0.00	2	16.50	16.45	-2	1,797	-0.11%
2024/07/01	0.1	16.65	0	0.00	16.60	0.1	1,800	0.01%
2024/06/28	1	16.80	0	0.00	16.75	1	1,826	0.05%
2024/06/27	0.1	16.75	16	16.65	16.55	-15.9	1,845	-0.86%
2024/06/25	6	16.80	0	0.00	16.90	6	1,837	0.33%
2024/06/24	0.1	17.20	0	0.00	17.25	0.1	1,815	0.01%
2024/06/21	0	0.00	0.2	17.25	17.20	-0.2	1,814	-0.01%
2024/06/20	0.1	16.85	0	0.00	16.85	0.1	1,777	0.01%
2024/06/19	1	16.65	0	0.00	16.60	1	1,771	0.06%
2024/06/18	0	0.00	0	16.80	16.90	0	1,766	0.00%
2024/06/17	1	16.90	3	16.85	16.80	-2	1,764	-0.11%
2024/06/13	0.1	17.00	0	0.00	16.80	0.1	1,790	0.01%
2024/06/11	0.1	17.15	0	0.00	17.10	0.1	1,802	0.01%
2024/06/07	0	0.00	1.1	17.44	17.50	-1.1	1,812	-0.06%
2024/06/06	2.1	16.93	0	0.00	17.05	2.1	1,802	0.12%
2024/06/05	0.1	17.60	0	0.00	17.40	0.1	1,755	0.01%
2024/06/03	0.2	17.90	0	0.00	17.80	0.2	1,721	0.01%
2024/05/24	0	0.00	1	18.30	18.30	-1	1,512	-0.07%
2024/05/20	0	0.00	1.1	18.78	18.55	-1.1	1,471	-0.08%
2024/05/14	0	0.00	0.1	18.40	18.20	-0.1	1,400	-0.01%
2024/05/09	6	17.81	0	0.00	17.80	6	1,365	0.44%
2024/05/06	1	18.15	2	18.25	18.10	-1	1,330	-0.08%
2024/05/03	1	18.20	0	0.00	18.15	1	1,326	0.08%
2024/05/02	1	18.15	0	0.00	18.25	1	1,313	0.08%
2024/04/29	10	18.30	1.1	18.21	18.50	9	1,300	0.69%
2024/04/26	1.1	17.87	0	0.00	17.90	1.1	1,275	0.09%
2024/04/24	0.1	18.10	0	0.00	18.05	0.1	1,262	0.01%
2024/04/23	1	18.00	0	0.00	18.05	1	1,274	0.08%
2024/04/19	0	0.00	10	18.00	17.95	-10	1,264	-0.79%
2024/04/17	10	18.20	0	0.00	18.15	10	1,231	0.81%
2024/04/16	1.1	18.12	0	0.00	18.20	1.1	1,225	0.09%
2024/04/15	1	18.85	0	0.00	18.75	1	1,211	0.08%
2024/04/11	6	18.75	6	18.80	18.80	0	1,182	0.00%
2024/04/10	1	19.10	0	0.00	19.10	1	1,176	0.09%
2024/04/02	0	0.00	2.1	18.88	18.85	-2.1	1,115	-0.19%
2024/04/01	0	0.00	12	18.60	18.75	-12	1,080	-1.11%
2024/03/29	1	18.30	0	0.00	18.20	1	1,054	0.09%
2024/03/28	2	18.13	0	0.00	18.10	2	1,057	0.19%
2024/03/27	7	18.14	3	18.20	18.15	4	1,077	0.37%
2024/03/26	15.3	18.27	0	0.00	18.15	15.3	1,079	1.41%
2024/03/25	1.1	18.16	0	0.00	18.20	1.1	1,072	0.10%
2024/03/22	8	18.25	0	0.00	18.25	8	1,077	0.74%
2024/03/21	5	18.40	0	0.00	18.35	5	1,128	0.44%
2024/03/20	0	0.00	3	18.25	18.15	-3	1,135	-0.26%
2024/03/18	0	0.00	24	18.43	18.35	-24	1,098	-2.18%
2024/03/15	10.1	18.72	100	18.60	18.70	-89.9	1,080	-8.32%
2024/03/14	1	19.10	0	0.00	19.05	1	1,057	0.09%
2024/03/13	6	19.12	0.1	19.35	19.05	5.9	1,056	0.56%
2024/03/12	10	19.35	0	0.00	19.35	10	1,047	0.95%
2024/03/08	0.1	19.30	150	19.16	19.15	-149.9	1,071	-13.99%	大賣/鉅額交易
2024/03/07	2	19.25	6.4	19.39	19.25	-4.4	1,088	-0.40%
2024/03/04	1	19.95	3	20.00	19.90	-2	1,034	-0.19%
2024/03/01	0	0.00	18	20.15	20.10	-18	1,021	-1.76%
2024/02/27	18	20.30	0	0.00	20.30	18	1,018	1.77%
2024/02/23	0	0.00	0.4	20.40	20.50	-0.4	1,015	-0.03%
2024/02/22	10	20.85	0	0.00	20.80	10	1,015	0.98%
2024/02/20	0.1	21.00	0	0.00	21.05	0.1	1,038	0.01%
2024/02/19	2	21.05	0	0.00	21.20	2	1,079	0.19%
2024/02/16	0	0.00	5	20.75	20.65	-5	1,102	-0.45%
2024/02/05	0	0.00	0	20.35	20.35	0	1,108	0.00%
2024/02/02	0	0.00	42	20.55	20.50	-42	1,108	-3.79%
2024/02/01	1	20.80	0	0.00	20.75	1	1,129	0.09%
2024/01/25	2.1	20.40	0	0.00	20.40	2.1	1,217	0.17%
2024/01/24	4	20.55	0	0.00	20.55	4	1,226	0.33%
2024/01/22	0	0.00	0.1	20.45	20.20	-0.1	1,233	0.00%
2024/01/19	0.1	20.25	0	0.00	20.25	0.1	1,237	0.01%
2024/01/18	10	20.20	0	0.00	20.15	10	1,241	0.81%
2024/01/17	52.1	20.38	18	20.23	20.25	34.1	1,247	2.73%
2024/01/16	10	20.85	0	0.00	20.85	10	1,241	0.81%
2024/01/15	12.1	21.61	0	0.00	21.40	12.1	1,241	0.97%
2024/01/11	2.1	21.55	0	0.00	21.55	2.1	1,383	0.15%
2024/01/10	4	21.65	0	0.00	21.65	4	1,482	0.27%
2024/01/09	52	21.95	0	0.00	21.90	52	1,501	3.46%
2024/01/05	7	22.24	0	0.00	22.20	7	1,526	0.46%
2024/01/02	5.1	22.45	0	0.00	22.45	5.1	1,603	0.32%
2023/12/25	5	22.25	2	22.30	22.25	3	1,661	0.18%
2023/12/22	21.2	22.70	0	0.00	22.60	21.2	1,677	1.26%
2023/12/21	11	23.20	0	0.00	23.20	11	1,681	0.65%
2023/12/20	3	23.28	10	23.60	23.35	-7	1,686	-0.42%
2023/12/19	30	23.12	0	0.00	23.00	30	1,681	1.78%
2023/12/18	80	23.51	26	23.55	23.60	54	1,683	3.21%
2023/12/15	0	0.00	1	23.10	23.05	-1	1,646	-0.06%
2023/12/14	2	22.75	0	0.00	22.70	2	1,686	0.12%
2023/12/13	0	0.00	1	22.65	22.50	-1	1,703	-0.06%
2023/12/12	4	22.55	0	0.00	22.55	4	1,740	0.23%
2023/12/08	0.1	23.10	0	0.00	23.05	0.1	1,916	0.00%
2023/12/07	1	22.80	0	0.00	22.70	1	1,974	0.05%
2023/12/06	3	23.00	0	0.00	23.00	3	2,049	0.15%
2023/12/05	4	23.25	0	0.00	23.20	4	2,165	0.18%
2023/11/29	16	23.34	0	0.00	23.40	16	2,246	0.71%
2023/11/28	0	0.00	1	23.55	23.45	-1	2,256	-0.04%
2023/11/21	1	23.40	0	0.00	23.40	1	2,282	0.04%
2023/11/16	0	0.00	1	23.35	23.35	-1	2,293	-0.04%
2023/11/15	0	0.00	2	22.58	22.90	-2	2,262	-0.09%
2023/11/13	2	22.10	0	0.00	22.00	2	2,287	0.09%
2023/11/10	0	0.00	2	22.55	22.35	-2	2,325	-0.09%
2023/11/09	2	22.75	2	22.95	22.75	0	2,368	0.00%
2023/11/08	2	22.50	3	22.65	22.65	-1	2,406	-0.04%
2023/11/07	0	0.00	2	22.35	22.25	-2	2,426	-0.08%
2023/11/06	4	22.58	3	22.67	22.70	1	2,453	0.04%
2023/10/31	0	0.00	10	21.35	21.35	-10	2,717	-0.37%
2023/10/27	0	0.00	12	21.80	21.85	-12	3,052	-0.39%
2023/10/25	12	21.93	0	0.00	21.95	12	3,299	0.36%
2023/10/24	10	21.60	0	0.00	21.75	10	3,357	0.30%
2023/10/23	1	21.90	0	0.00	21.55	1	3,386	0.03%
2023/10/19	16.1	22.15	0	0.00	22.10	16.1	3,411	0.47%
2023/10/18	0	22.99	3	23.18	23.55	-3	3,345	-0.09%
2023/10/16	27	23.21	11	23.45	23.50	16	3,300	0.48%
2023/10/12	2	23.10	2	23.03	23.00	0	3,341	0.00%
2023/10/11	12.2	22.82	1	22.85	22.80	11.2	3,340	0.34%
2023/10/06	0	0.00	13	23.75	23.75	-13	3,291	-0.39%
2023/10/05	5.1	23.60	0	23.60	23.60	5	3,291	0.15%
2023/10/04	8	23.40	3	23.45	23.40	5	3,293	0.15%
2023/10/03	3	24.02	0	0.00	23.95	3	3,283	0.09%
2023/10/02	4	24.41	0	0.00	24.45	4	3,272	0.12%
2023/09/28	0	0.00	7	24.86	24.90	-7	3,266	-0.21%
2023/09/27	0	0.00	5	24.65	24.40	-5	3,250	-0.15%
2023/09/26	6	24.47	5	24.80	24.45	1	3,213	0.03%
2023/09/25	2	25.23	0	0.00	25.15	2	3,182	0.06%
2023/09/22	12	25.50	7	25.70	25.45	5	3,172	0.16%
2023/09/21	7	25.39	0	0.00	25.40	7	3,163	0.22%
2023/09/20	5	26.12	7	26.11	26.10	-2	3,145	-0.06%
2023/09/19	2	26.50	0	0.00	26.35	2	3,136	0.06%
2023/09/18	0	0.00	1	26.00	26.15	-1	3,080	-0.03%
2023/09/15	2	26.15	0	0.00	26.00	2	3,057	0.07%
2023/09/14	2	26.15	3	26.38	26.50	-1	3,019	-0.03%
2023/09/13	19	26.47	16	26.61	26.45	3	2,970	0.10%
2023/09/12	5	25.40	15	25.57	25.60	-10	2,858	-0.35%
2023/09/11	26	25.74	18	25.89	25.70	8	2,803	0.29%
2023/09/08	0	0.00	1	26.15	26.25	-1	2,718	-0.04%
2023/09/07	1	25.05	0	0.00	24.90	1	2,585	0.04%
2023/09/06	1	24.95	0	0.00	24.75	1	2,575	0.04%
2023/09/05	1	25.25	0	0.00	25.00	1	2,556	0.04%
2023/09/04	1	25.35	0	25.20	25.45	1	2,531	0.04%
2023/09/01	0	0.00	0.1	24.30	24.30	-0.1	2,479	0.00%
2023/08/31	0	0.00	1	24.10	24.15	-1	2,478	-0.04%
2023/08/30	1	23.70	0	0.00	23.85	1	2,469	0.04%
2023/08/29	2	22.95	2	23.00	23.30	0	2,463	0.00%
2023/08/28	0	0.00	10	22.98	22.75	-10	2,467	-0.41%
2023/08/25	10	23.20	12	23.20	23.10	-2	2,467	-0.08%
2023/08/24	1	23.10	0	0.00	23.05	1	2,464	0.04%
2023/08/23	12	23.05	2	22.93	23.05	10	2,480	0.40%
2023/08/21	0	23.50	6.3	23.53	23.50	-6.2	2,467	-0.25%
2023/08/18	2	23.80	0	0.00	23.80	2	2,462	0.08%
2023/08/17	1	22.80	1	23.20	23.35	0	2,440	0.00%
2023/08/16	2	23.82	20	23.81	23.50	-18	2,406	-0.75%
2023/08/15	1	24.45	2	24.75	24.75	-1	2,367	-0.04%
2023/08/14	0	0.00	30	24.56	24.30	-30	2,330	-1.29%
2023/08/10	0	0.00	1	25.65	25.65	-1	2,277	-0.04%
2023/08/08	1	25.85	0	0.00	25.65	1	2,190	0.05%
2023/08/07	1	26.00	0	0.00	25.80	1	2,127	0.05%
2023/08/04	0	0.00	1	24.95	25.40	-1	2,050	-0.05%
2023/08/02	60	25.97	31	26.15	25.55	29	1,954	1.48%
2023/07/31	3	24.30	14	24.19	24.30	-11	1,636	-0.67%
2023/07/27	0	0.00	4	22.90	22.85	-4	1,440	-0.28%
2023/07/26	3	22.30	0	0.00	22.25	3	1,382	0.22%
2023/07/24	1	22.10	3	22.05	22.00	-2	1,306	-0.15%
2023/07/20	14	23.10	0	0.00	22.85	14	1,236	1.13%
2023/07/18	13	22.88	0	23.00	22.95	13	1,173	1.11%
2023/07/14	5	22.45	0	0.00	22.35	5	1,135	0.44%
2023/07/06	10	23.05	0	0.00	23.00	10	1,151	0.87%
2023/06/30	0	0.00	1	23.40	23.40	-1	1,201	-0.08%
2023/06/26	2	23.80	0	0.00	23.75	2	1,224	0.16%
2023/06/21	0	0.00	5	24.00	23.95	-5	1,227	-0.41%
2023/06/20	5	24.00	0	0.00	24.00	5	1,242	0.40%
2023/06/16	0	0.00	3	24.30	24.25	-3	1,303	-0.23%
2023/06/15	4	24.30	0	0.00	23.95	4	1,324	0.30%
2023/06/14	3	24.15	0	0.00	24.15	3	1,415	0.21%
2023/06/13	0	0.00	1	23.95	24.00	-1	1,452	-0.07%
2023/06/12	1	24.15	0	0.00	24.10	1	1,482	0.07%
2023/06/09	0	0.00	3	24.25	24.20	-3	1,585	-0.19%
2023/06/08	5	24.02	0	0.00	24.05	5	1,661	0.30%
2023/06/07	1	24.05	0	0.00	24.05	1	1,698	0.06%
2023/06/05	0	0.00	10	24.25	24.30	-10	1,732	-0.58%
2023/06/02	0	0.00	1	23.85	23.75	-1	1,752	-0.06%
2023/05/31	5	23.72	0	0.00	23.60	5	1,881	0.27%
2023/05/29	7	23.89	2	23.90	23.85	5	1,983	0.25%
2023/05/24	0	0.00	1	24.70	24.85	-1	2,026	-0.05%
2023/05/22	0	0.00	3	24.43	24.45	-3	2,039	-0.15%
2023/05/12	2	23.30	0	0.00	23.50	2	2,076	0.10%
2023/05/11	2	23.30	0	0.00	23.30	2	2,091	0.10%
2023/05/04	0	0.00	5	24.35	24.60	-5	2,351	-0.21%
2023/05/03	17	24.14	10	24.05	24.05	7	2,434	0.29%
2023/04/25	1	24.85	0	0.00	24.90	1	2,677	0.04%
2023/04/20	1	25.55	1	25.55	25.55	0	3,105	0.00%
2023/04/19	1	26.15	0	0.00	26.15	1	3,129	0.03%
2023/04/17	0	0.00	0.1	27.00	27.05	-0.1	3,202	0.00%
2023/04/10	2	27.08	0	0.00	27.00	2	3,443	0.06%
2023/04/07	0	0.00	1	27.00	27.05	-1	3,535	-0.03%
2023/03/23	1	26.45	0	0.00	26.45	1	4,464	0.02%
2023/03/22	1	26.20	0	0.00	26.15	1	4,585	0.02%
2023/03/21	4	26.30	0	0.00	26.30	4	4,736	0.08%
2023/03/20	0	26.80	0	0.00	27.10	0	5,044	0.00%
2023/03/17	2	26.50	5	26.84	26.75	-3	5,337	-0.06%
2023/03/16	4	25.35	0	0.00	25.60	4	5,254	0.08%
2023/03/15	1	25.80	0	0.00	25.75	1	5,224	0.02%
2023/03/14	2	25.45	2	26.03	26.20	0	5,205	0.00%
2023/03/13	1	25.80	0	0.00	26.00	1	5,115	0.02%
2023/03/10	1	26.80	0	0.00	26.70	1	5,051	0.02%
2023/03/09	0	0.00	1	27.55	27.55	-1	5,047	-0.02%
2023/03/08	1	28.10	0	0.00	28.05	1	5,104	0.02%
2023/03/06	0	0.00	2	28.73	28.20	-2	5,067	-0.04%
2023/03/02	1	27.55	0	0.00	27.55	1	4,946	0.02%
2023/02/22	0	0.00	1	28.00	28.45	-1	4,803	-0.02%
2023/02/21	0	0.00	0.1	28.20	28.15	-0.1	4,793	0.00%
2023/02/20	1	28.00	2	27.98	28.00	-1	4,800	-0.02%
2023/02/15	0.1	27.50	0	0.00	27.70	0.1	4,815	0.00%
2023/02/08	0	0.00	3	27.82	27.55	-3	4,757	-0.06%
2023/02/07	3	27.35	2	27.75	27.80	1	4,760	0.02%
2023/02/06	4	27.28	1	27.75	27.45	3	4,745	0.06%
2023/02/03	3	27.45	0	0.00	27.20	3	4,696	0.06%
2023/01/30	12	29.31	10	28.90	28.70	2	4,323	0.05%
2023/01/17	0	0.00	3	28.92	29.10	-3	4,240	-0.07%
2023/01/16	0	0.00	16	27.95	27.90	-16	4,160	-0.38%
2023/01/13	0	0.00	28	28.20	28.05	-28	4,131	-0.68%
2023/01/12	1	28.35	2.1	28.42	28.40	-1.1	4,116	-0.03%
2023/01/11	0	0.00	2	28.20	28.30	-2	4,036	-0.05%
2023/01/10	10	27.58	18	27.55	28.00	-8	3,929	-0.20%
2023/01/09	0	0.00	9	26.89	26.80	-9	3,662	-0.25%
2023/01/06	0	0.00	6	26.11	26.50	-6	3,617	-0.17%
2023/01/05	9	26.04	1	25.90	25.80	8	3,595	0.22%
2023/01/03	0	0.00	7	27.14	26.70	-7	3,506	-0.20%
2022/12/29	8	26.55	0	0.00	26.80	8	3,383	0.24%
2022/12/28	0	0.00	8.2	27.10	27.10	-8.2	3,335	-0.24%
2022/12/27	0	0.00	0.6	26.86	26.55	-0.6	3,238	-0.02%
2022/12/26	3	26.30	11.6	26.58	26.90	-8.6	3,138	-0.27%
2022/12/23	13	26.37	16	26.36	26.50	-3	3,055	-0.10%
2022/12/22	9	25.55	15	25.89	26.20	-6	2,820	-0.21%
2022/12/21	2	23.55	1	23.90	24.05	1	2,646	0.04%
2022/12/20	0	0.00	2	23.88	23.45	-2	2,635	-0.08%
2022/12/19	7	24.53	0	0.00	24.40	7	2,562	0.27%
2022/12/16	4	25.40	5	25.62	25.25	-1	2,508	-0.04%
2022/12/15	4	25.73	5	25.98	25.80	-1	2,413	-0.04%
2022/12/14	3.9	25.00	5	25.47	25.35	-1.2	2,253	-0.05%
2022/12/13	19	25.57	11	25.58	25.90	8	2,115	0.38%
2022/12/12	29	23.93	31	24.40	25.60	-2	1,944	-0.10%
2022/12/09	0	0.00	21	24.29	24.35	-21	1,596	-1.32%
2022/12/08	0	0.00	2	22.15	22.15	-2	1,270	-0.16%
2022/12/06	2	21.90	0	0.00	21.70	2	1,258	0.16%
2022/12/05	1	22.30	0	0.00	22.45	1	1,245	0.08%
2022/12/02	1	22.25	5	22.53	22.30	-4	1,245	-0.32%
2022/12/01	0	0.00	2	22.25	22.10	-2	1,228	-0.16%
2022/11/30	12	22.55	17	22.51	22.35	-5	1,197	-0.42%
2022/11/28	0	21.55	0	0.00	21.60	0	1,131	0.00%
2022/11/25	4	21.03	2	21.30	21.05	2	1,117	0.18%
2022/11/24	0	0.00	2	20.95	20.95	-2	1,107	-0.18%
2022/11/23	3	20.60	0	0.00	20.65	3	1,103	0.27%
2022/11/21	3	20.40	0	0.00	20.40	3	1,127	0.27%
2022/11/16	3	20.42	0	0.00	20.30	3	1,118	0.27%
2022/11/15	7	20.96	0	0.00	21.05	7	1,105	0.63%
2022/11/07	0	0.00	4	19.84	20.05	-4	1,075	-0.37%
2022/11/04	0	0.00	7	19.45	19.60	-7	1,066	-0.66%
2022/11/03	3	19.38	3	19.40	19.40	0	1,089	0.00%
2022/11/02	8	19.66	0	0.00	19.75	8	1,092	0.73%
2022/11/01	2	20.20	0	0.00	20.10	2	1,114	0.18%
2022/10/27	2	20.00	1	20.10	20.00	1	1,230	0.08%
2022/10/26	6	19.54	1	19.55	19.55	5	1,233	0.41%
2022/10/25	2	19.30	1	19.55	19.30	1	1,244	0.08%
2022/10/24	1	19.65	0.1	19.40	19.40	0.9	1,251	0.07%
2022/10/18	0	0.00	5	19.80	19.95	-5	1,365	-0.37%
2022/10/17	6	19.31	1	19.50	19.45	5	1,366	0.37%
2022/10/12	0	0.00	3	19.85	20.20	-3	1,371	-0.22%
2022/10/11	1	20.00	0	0.00	20.00	1	1,377	0.07%
2022/09/28	1	19.55	0	0.00	19.50	1	1,517	0.07%
2022/09/27	5.1	20.30	0	0.00	20.35	5.1	1,493	0.34%
2022/09/23	0	0.00	11	21.71	21.75	-11	1,465	-0.75%
2022/09/22	1	21.85	0	0.00	21.80	1	1,466	0.07%
2022/09/21	0	0.00	1	22.40	22.20	-1	1,456	-0.07%
2022/09/20	1	22.30	0	0.00	22.35	1	1,455	0.07%
2022/09/19	4	22.70	0	0.00	22.40	4	1,458	0.27%
2022/09/15	0	0.00	10	23.28	23.30	-10	1,461	-0.68%
2022/09/14	10	23.05	0	0.00	23.00	10	1,469	0.68%
2022/09/13	0	0.00	2	23.40	23.45	-2	1,464	-0.14%
2022/09/07	2.3	22.64	0	0.00	22.60	2.3	1,456	0.16%
2022/09/06	2	22.75	1	23.10	22.80	1	1,463	0.07%
2022/09/02	1	22.90	0	0.00	22.85	1	1,457	0.07%
2022/08/31	9	23.65	0	0.00	23.65	9	1,440	0.62%
2022/08/30	2	23.40	1	23.46	23.45	1	1,454	0.07%
2022/08/23	2	23.80	0	0.00	23.80	2	1,427	0.14%
2022/08/17	5	24.10	0	0.00	24.10	5	1,427	0.35%
2022/08/16	0	0.00	10	24.15	24.00	-10	1,417	-0.71%
2022/08/15	0	0.00	12	23.95	24.15	-12	1,422	-0.84%
2022/08/12	2	24.00	0	0.00	23.95	2	1,419	0.14%
2022/08/11	1	23.65	10	23.65	23.65	-9	1,412	-0.64%
2022/08/10	14.6	23.24	0	0.00	23.15	14.6	1,414	1.03%
2022/08/08	5.1	22.60	0	0.00	22.55	5.1	1,397	0.36%
2022/08/05	12.2	22.90	0	0.00	22.85	12.2	1,382	0.88%
2022/08/04	7.4	22.79	2.8	22.86	22.75	4.6	1,417	0.32%
2022/08/03	1	24.75	0	0.00	24.80	1	1,338	0.07%
2022/08/01	0	0.00	1	25.40	25.55	-1	1,405	-0.07%
2022/07/29	2	25.10	0	0.00	25.15	2	1,416	0.14%
2022/07/28	14	25.13	0	0.00	25.05	14	1,412	0.99%
2022/07/27	19	27.83	0	0.00	27.85	19	1,352	1.41%
2022/07/26	2	28.40	0	0.00	28.40	2	1,290	0.15%
2022/07/25	0	0.00	4	28.48	28.50	-4	1,267	-0.32%
2022/07/22	0	0.00	7	28.35	28.40	-7	1,261	-0.55%
2022/07/19	0	0.00	2	27.95	28.20	-2	1,288	-0.16%
2022/07/14	0	0.00	3	27.05	27.15	-3	1,292	-0.23%
2022/07/13	0	0.00	2	26.90	27.00	-2	1,284	-0.16%
2022/07/12	1	26.45	0	0.00	25.85	1	1,265	0.08%
2022/07/11	2	27.45	0	0.00	27.25	2	1,245	0.16%
2022/07/08	1	27.75	0	0.00	27.85	1	1,235	0.08%
2022/07/06	1	28.95	0	0.00	28.50	1	1,206	0.08%
2022/07/01	0	0.00	2	30.05	29.50	-2	1,296	-0.15%
2022/06/30	1	31.30	1	30.75	30.60	0	1,303	0.00%
2022/06/27	1	31.80	0	0.00	31.90	1	1,364	0.07%
2022/06/21	1	31.00	0	0.00	31.00	1	1,587	0.06%
2022/06/08	1	32.80	0	0.00	32.85	1	1,848	0.05%
2022/05/31	3	31.45	0	0.00	31.40	3	2,158	0.14%
2022/05/27	1	30.80	0	0.00	30.90	1	2,462	0.04%
2022/05/26	1	30.90	0	0.00	30.75	1	2,526	0.04%
2022/05/25	0	0.00	1	31.20	30.90	-1	2,566	-0.04%
2022/05/24	1	30.90	0	0.00	30.80	1	2,629	0.04%
2022/05/23	2	30.93	0	0.00	30.85	2	2,651	0.08%
2022/05/17	0	0.00	1	30.40	30.30	-1	2,839	-0.04%
2022/05/11	1	30.20	0	0.00	30.05	1	3,340	0.03%
2022/05/09	7	31.61	11	31.99	31.60	-4	3,378	-0.12%
2022/05/05	0	0.00	0.1	33.75	33.80	-0.1	3,383	0.00%
2022/04/27	0	32.75	2	32.60	32.55	-2	3,479	-0.06%
2022/04/25	0.3	33.13	0.1	33.20	33.10	0.2	3,560	0.01%
2022/04/22	2	33.60	0	0.00	33.65	2	3,553	0.06%
2022/04/13	0	0.00	1	33.50	33.90	-1	3,968	-0.03%
2022/04/11	2.3	33.78	1	33.60	33.60	1.3	4,014	0.03%
2022/04/07	1	34.75	0	0.00	34.20	1	4,010	0.02%
2022/04/06	1	34.90	5	34.90	34.95	-4	3,999	-0.10%
2022/03/30	2	35.35	1	35.40	35.35	1	4,031	0.02%
2022/03/28	3	35.42	4	35.31	35.50	-1	4,145	-0.02%
2022/03/25	3	35.98	8	36.19	35.95	-5	4,160	-0.12%
2022/03/24	3	35.90	9	35.86	35.90	-6	4,090	-0.15%
2022/03/23	1.2	35.13	1	35.45	35.55	0.2	4,031	0.00%
2022/03/21	6	35.10	1	35.05	35.15	5	4,003	0.12%
2022/03/18	1	34.75	1	34.95	34.70	0	4,014	0.00%
2022/03/17	0	0.00	0.1	34.50	34.45	-0.1	4,082	0.00%
2022/03/11	2.2	34.32	0	0.00	34.20	2.2	4,189	0.05%
2022/03/10	10	34.45	0.1	34.35	34.30	10	4,201	0.24%
2022/03/09	0	0.00	1	33.90	34.00	-1	4,225	-0.02%
2022/03/08	1.1	34.04	0	0.00	33.70	1.1	4,261	0.02%
2022/03/07	2	35.18	1.2	34.73	34.60	0.9	4,226	0.02%
2022/03/04	10	35.78	3	36.10	35.60	7	4,253	0.16%
2022/03/03	6.1	36.15	17.1	36.17	36.25	-11	4,266	-0.26%
2022/03/02	5	35.54	3	36.10	35.45	2	4,168	0.05%
2022/03/01	1	35.35	3.5	35.46	35.60	-2.5	4,205	-0.06%
2022/02/24	1	34.20	0	0.00	34.20	1	4,334	0.02%
2022/02/22	2	35.60	0	0.00	34.90	2	4,492	0.04%
2022/02/21	3	35.50	12	35.40	35.50	-9	4,532	-0.20%
2022/02/18	15	35.17	0	0.00	35.15	15	4,592	0.33%
2022/02/17	7	35.19	1	35.30	35.25	6	4,631	0.13%
2022/02/16	10	34.76	23	35.03	35.35	-13	4,720	-0.28%
2022/02/15	10	35.50	10	35.50	35.25	0	4,848	0.00%
2022/02/14	31	35.91	39	35.97	35.55	-8	4,982	-0.16%
2022/02/11	28	35.69	22.3	35.20	35.65	5.7	5,007	0.11%
2022/02/10	0	0.00	6	35.05	35.10	-6	4,961	-0.12%
2022/02/09	10	34.25	30	34.55	34.55	-20	5,178	-0.39%
2022/02/08	1	34.70	0	0.00	34.55	1	5,261	0.02%
2022/02/07	1	34.05	3	34.10	34.30	-2	5,345	-0.04%
2022/01/26	2	33.05	0	0.00	32.95	2	5,463	0.04%
2022/01/25	11.1	33.05	0	0.00	33.00	11.1	5,690	0.19%
2022/01/24	2	33.38	4	33.40	33.35	-2	5,776	-0.03%
2022/01/20	1	34.35	1	34.40	34.25	0	5,975	0.00%
2022/01/19	1	34.65	3	34.73	34.20	-2	6,055	-0.03%
2022/01/18	30	34.25	1	34.10	34.25	29	6,154	0.47%
2022/01/17	0	0.00	3	33.80	33.80	-3	6,283	-0.05%
2022/01/14	1	33.60	0	0.00	33.70	1	6,577	0.02%
2022/01/13	0	0.00	1	34.10	34.00	-1	6,756	-0.01%
2022/01/12	4	33.54	0.5	33.50	33.75	3.5	6,994	0.05%
2022/01/11	0	0.00	3	33.49	33.55	-3	7,192	-0.04%
2022/01/10	1	33.85	0	0.00	33.80	1	7,561	0.01%
2022/01/07	2	35.40	2	35.05	34.75	0	7,773	0.00%
2022/01/06	0	0.00	1	34.70	35.00	-1	8,183	-0.01%
2022/01/04	0	0.00	6	34.86	34.90	-6	9,196	-0.07%
2021/12/30	0	0.00	6	34.65	34.70	-6	10,188	-0.06%
2021/12/29	0	0.00	5.1	34.60	34.80	-5.1	10,745	-0.05%
2021/12/28	0	0.00	0.2	34.35	34.35	-0.2	11,326	0.00%
2021/12/27	0	0.00	6	34.37	34.30	-6	11,903	-0.05%
2021/12/24	2	34.60	0	0.00	34.60	2	12,609	0.02%
2021/12/22	2	34.75	1	34.60	34.65	1	16,436	0.01%
2021/12/17	5	33.40	8	33.45	33.45	-3	19,143	-0.02%
2021/12/14	2	33.60	0	0.00	33.50	2	19,983	0.01%
2021/12/13	0	0.00	7	33.83	33.80	-7	20,189	-0.03%
2021/12/10	4	34.29	5.3	34.31	34.30	-1.3	20,181	-0.01%
2021/12/09	0	0.00	3	34.60	34.60	-3	20,175	-0.01%
2021/12/08	9	35.06	0	0.00	34.90	9	20,189	0.04%
2021/12/07	1	35.00	0	0.00	35.10	1	20,142	0.00%
2021/12/06	4	34.50	1	34.55	34.65	3	20,117	0.01%
2021/12/03	0	0.00	1	34.35	34.30	-1	20,129	0.00%
2021/12/02	5.8	33.85	2	33.75	33.75	3.8	20,109	0.02%
2021/12/01	1.1	33.48	4.1	33.68	34.20	-3	20,143	-0.01%
2021/11/30	6.1	33.98	1	34.20	33.90	5.1	20,191	0.03%
2021/11/29	3	34.11	7	34.07	34.15	-4	20,235	-0.02%
2021/11/26	8	35.54	0	0.00	35.15	8	20,251	0.04%
2021/11/25	8	35.81	1	35.95	35.75	7	20,268	0.03%
2021/11/24	10	35.55	5	35.41	35.90	5	20,156	0.02%
2021/11/23	3	34.88	1	35.05	34.85	2	20,057	0.01%
2021/11/22	6.1	34.92	0	0.00	34.85	6.1	20,073	0.03%
2021/11/19	11.1	35.39	4	35.60	35.00	7.1	20,029	0.04%
2021/11/18	4	34.93	23.5	34.96	35.05	-19.5	19,973	-0.10%
2021/11/17	17.3	35.11	0	0.00	35.00	17.3	19,924	0.09%
2021/11/16	5	35.50	2	35.63	35.35	3	19,846	0.02%
2021/11/15	3	35.65	0	0.00	35.50	3	19,865	0.02%
2021/11/12	49	36.09	29	35.70	35.90	20	19,827	0.10%
2021/11/11	4	35.86	8	36.05	35.75	-4	19,643	-0.02%
2021/11/10	40.2	36.83	4	37.03	36.15	36.2	19,500	0.19%
2021/11/09	41	36.47	41	36.22	36.50	0	19,246	0.00%
2021/11/08	35.1	36.39	16	36.48	36.30	19.1	19,157	0.10%
2021/11/05	2	36.55	6	36.81	36.90	-4	18,943	-0.02%
2021/11/04	2	36.65	2	36.45	36.50	0	18,908	0.00%
2021/11/03	8	36.58	0	0.00	36.50	8	18,843	0.04%
2021/11/02	17.1	36.95	0	0.00	36.30	17.1	18,774	0.09%
2021/11/01	35	37.30	37	36.96	37.25	-2	18,807	-0.01%
2021/10/29	2	37.03	4	37.34	37.15	-2	18,740	-0.01%
2021/10/28	34	36.71	30	36.95	36.75	4	18,731	0.02%
2021/10/27	0	0.00	5	37.45	37.40	-5	18,723	-0.03%
2021/10/26	39	37.20	29	37.42	37.10	10	18,806	0.05%
2021/10/25	1	38.00	7	38.14	38.15	-6	18,698	-0.03%
2021/10/22	12.1	37.65	0	0.00	37.45	12.1	18,631	0.06%
2021/10/21	6	39.08	9.1	39.15	39.35	-3.1	18,376	-0.02%
2021/10/20	46	39.05	11	39.20	38.85	35	18,247	0.19%
2021/10/19	1	40.15	3	40.08	40.05	-2	18,122	-0.01%
2021/10/18	9	39.71	19	40.31	39.90	-10	17,952	-0.06%
2021/10/15	35.2	39.43	12	39.40	39.35	23.2	17,673	0.13%
2021/10/14	13.3	38.40	3	39.98	39.50	10.3	17,490	0.06%
2021/10/13	2.2	42.73	10	41.84	41.40	-7.8	16,976	-0.05%
2021/10/12	75	42.62	46.3	42.84	42.45	28.7	16,720	0.17%
2021/10/08	29	43.37	16.7	43.81	43.20	12.3	16,080	0.08%
2021/10/07	14	43.25	28.2	43.20	44.50	-14.2	15,724	-0.09%
2021/10/06	29.1	44.15	39	44.86	43.95	-9.9	15,314	-0.06%
2021/10/05	10	44.62	9.3	44.67	45.10	0.8	14,841	0.01%
2021/10/04	30	45.11	14	45.65	43.20	16	14,349	0.11%
2021/10/01	45	44.47	11	44.38	44.45	34	13,867	0.25%
2021/09/30	38.3	46.19	53	46.03	46.30	-14.8	13,336	-0.11%
2021/09/29	27	45.78	95.2	45.91	46.15	-68.2	12,071	-0.56%
2021/09/28	18	43.49	40	43.18	43.95	-22	9,851	-0.22%
2021/09/27	18	40.79	69	41.70	43.10	-51	10,849	-0.47%
2021/09/24	3	38.63	19	38.90	39.30	-16	10,371	-0.15%
2021/09/23	6	36.98	10	37.62	38.50	-4	10,127	-0.04%
2021/09/22	1	36.00	1	35.95	36.30	0	9,916	0.00%
2021/09/17	13	36.00	14	35.90	36.10	-1	9,856	-0.01%
2021/09/16	13	35.64	6	35.54	35.50	7	9,546	0.07%
2021/09/15	4	35.11	2	35.75	35.00	2	9,383	0.02%
2021/09/14	4	35.26	0	0.00	35.30	4	9,400	0.04%
2021/09/13	2	35.60	0	0.00	35.55	2	9,457	0.02%
2021/09/10	1	34.85	1	35.15	35.20	0	9,522	0.00%
2021/09/09	5	34.35	0	0.00	34.40	5	9,570	0.05%
2021/09/08	1	34.60	0	0.00	34.60	1	9,607	0.01%
2021/09/07	1	35.00	0	0.00	35.30	1	9,788	0.01%
2021/09/06	8	35.06	0	0.00	34.95	8	9,829	0.08%
2021/09/03	1	35.80	3.2	36.12	35.85	-2.2	9,820	-0.02%
2021/09/02	28	35.28	0	0.00	35.10	28	9,893	0.28%
2021/09/01	2	39.35	11.2	39.40	39.40	-9.2	9,867	-0.09%
2021/08/31	0	0.00	2.1	39.31	39.50	-2.1	9,833	-0.02%
2021/08/30	3	39.30	1	39.55	39.30	2	9,958	0.02%
2021/08/27	0	0.00	1	39.10	39.20	-1	10,221	-0.01%
2021/08/26	0	0.00	20	39.05	39.10	-20	10,416	-0.19%
2021/08/25	27	38.50	2	38.60	38.65	25	11,046	0.23%
2021/08/24	1	38.30	21	38.52	38.60	-20	11,173	-0.18%
2021/08/23	0	0.00	2	38.10	38.00	-2	11,436	-0.02%
2021/08/20	1	37.00	0	0.00	36.80	1	11,591	0.01%
2021/08/18	1	35.20	0	0.00	36.30	1	12,004	0.01%
2021/08/17	22	36.40	0	0.00	35.80	22	12,333	0.18%
2021/08/16	1	36.60	0	0.00	36.40	1	12,405	0.01%
2021/08/13	0	0.00	4.3	37.24	37.05	-4.3	12,531	-0.03%
2021/08/11	1	37.65	1	38.00	37.60	0	12,735	0.00%
2021/08/10	0	0.00	5	37.95	38.40	-5	12,857	-0.04%
2021/08/09	1	38.35	20	38.15	38.10	-19	12,979	-0.15%
2021/08/06	1	38.15	7	38.20	38.65	-6	13,103	-0.05%
2021/08/05	27	38.40	2	38.50	38.35	25	13,204	0.19%
2021/08/04	1	39.70	5	39.95	39.90	-4	13,244	-0.03%
2021/08/03	3	40.05	6	39.92	39.85	-3	13,479	-0.02%
2021/08/02	0	0.00	7.1	40.51	40.55	-7.1	13,761	-0.05%
2021/07/30	19	39.85	7	39.44	39.70	12	14,299	0.08%
2021/07/29	0	0.00	1	39.20	39.10	-1	14,485	-0.01%
2021/07/28	3	38.27	47	38.56	38.80	-44	14,616	-0.30%
2021/07/27	1	38.60	0	0.00	38.50	1	14,856	0.01%
2021/07/26	2	39.05	2	39.03	39.00	0	15,191	0.00%
2021/07/23	3	38.73	4	38.85	39.10	-1	15,448	-0.01%
2021/07/22	21	37.90	0	0.00	37.90	21	15,475	0.14%
2021/07/21	24	37.71	4	38.14	37.65	20	15,590	0.13%
2021/07/20	12	38.27	9	38.46	38.40	3	15,616	0.02%
2021/07/19	3	39.23	6	39.30	39.25	-3	15,751	-0.02%
2021/07/16	6	38.86	10.2	38.75	38.80	-4.2	16,273	-0.03%
2021/07/15	5	38.20	3.1	38.52	38.80	2	16,387	0.01%
2021/07/14	1.2	37.68	4	37.33	37.70	-2.8	16,735	-0.02%
2021/07/13	13	37.67	0	0.00	37.35	13	17,169	0.08%
2021/07/12	8	38.86	20	38.64	38.30	-12	17,598	-0.07%
2021/07/09	2	38.88	0	0.00	38.70	2	18,127	0.01%
2021/07/08	4	38.80	7	38.46	38.85	-3	18,268	-0.02%
2021/07/07	12	38.38	11	38.20	38.15	1	18,376	0.01%
2021/07/06	12	38.90	6	38.75	39.20	6	18,553	0.03%
2021/07/05	24	39.32	35	39.16	39.20	-11	18,734	-0.06%
2021/07/02	166	41.64	123	41.87	39.05	43	18,592	0.23%	大買/大賣/
2021/07/01	31	40.29	53	40.91	41.60	-22	16,770	-0.13%
2021/06/30	7	37.74	3	37.83	37.85	4	16,020	0.02%
2021/06/29	7	37.06	42	37.02	37.00	-35	16,016	-0.22%
2021/06/28	30	36.55	8	37.01	37.20	22	16,233	0.14%
2021/06/25	8	36.55	0	0.00	36.50	8	16,401	0.05%
2021/06/24	2	36.85	4	36.77	36.90	-2	16,599	-0.01%
2021/06/23	0	0.00	2	36.70	36.25	-2	16,759	-0.01%
2021/06/22	4	36.01	5	36.45	36.15	-1	16,898	-0.01%
2021/06/21	9	35.34	29	35.32	35.20	-20	17,031	-0.12%
2021/06/18	3	36.35	7	36.38	36.20	-4	17,123	-0.02%
2021/06/17	2	36.65	2	36.73	36.80	0	17,349	0.00%
2021/06/16	19	36.84	0	0.00	36.50	19	17,461	0.11%
2021/06/11	0	0.00	4	36.11	36.15	-4	17,474	-0.02%
2021/06/10	3	36.07	5	35.83	36.45	-2	17,662	-0.01%
2021/06/09	4	36.80	2	36.45	36.50	2	17,718	0.01%
2021/06/08	5	37.30	57	37.29	37.05	-52	17,866	-0.29%
2021/06/07	11	37.53	12	37.06	37.20	-1	18,242	-0.01%
2021/06/04	23	37.63	39	37.66	37.45	-16	18,638	-0.09%
2021/06/03	26	37.06	13	37.17	37.10	13	19,392	0.07%
2021/06/02	12	37.41	19	38.29	36.60	-7	20,601	-0.03%
2021/06/01	24	35.45	3.1	35.79	35.90	20.9	20,663	0.10%
2021/05/31	67	35.68	6	35.73	35.60	61	21,267	0.29%
2021/05/28	10	34.66	7	35.06	34.85	3	21,037	0.01%
2021/05/27	9	33.96	8	33.99	34.20	1	21,094	0.00%
2021/05/26	16	34.43	3	34.85	34.05	13	21,248	0.06%
2021/05/25	7	34.91	1	35.50	35.50	6	21,140	0.03%
2021/05/21	3	32.18	11	32.36	32.25	-8	22,278	-0.04%
2021/05/20	6	30.93	2	31.48	30.85	4	22,314	0.02%
2021/05/19	10	31.60	1	31.30	32.10	9	22,379	0.04%
2021/05/18	4	30.85	1	30.60	31.65	3	22,487	0.01%
2021/05/17	5	29.00	3.5	29.36	29.00	1.5	22,431	0.01%
2021/05/14	3	31.65	0	0.00	31.80	3	22,296	0.01%
2021/05/13	11	31.73	3	32.50	31.65	8	22,147	0.04%
2021/05/12	20.2	32.36	7	32.33	32.20	13.2	22,025	0.06%
2021/05/11	36	36.63	33	35.30	35.00	3	21,745	0.01%
2021/05/10	35.7	36.65	17	36.38	36.90	18.7	21,516	0.09%
2021/05/07	26	36.24	4.2	36.08	36.55	21.8	21,201	0.10%
2021/05/06	10	40.50	2	39.30	39.75	8	20,640	0.04%
2021/05/05	12.2	39.65	0	0.00	39.85	12.2	20,309	0.06%
2021/05/04	4.2	39.08	47.3	39.36	39.05	-43.1	20,186	-0.21%
2021/05/03	6.3	43.97	21	44.44	43.15	-14.7	19,931	-0.07%
2021/04/29	24	43.69	36	43.66	43.75	-12	19,648	-0.06%
2021/04/28	27.1	41.65	1	42.20	42.20	26.1	19,415	0.13%
2021/04/27	2	42.60	0	0.00	42.40	2	19,387	0.01%
2021/04/26	1.5	42.56	2	42.95	42.90	-0.5	19,333	0.00%
2021/04/23	8	41.95	11	42.27	42.15	-3	19,330	-0.02%
2021/04/22	11	45.71	11.3	45.46	43.90	-0.3	19,196	0.00%
2021/04/21	7.3	43.59	6	43.67	43.85	1.3	18,650	0.01%
2021/04/20	21.5	43.78	1.1	44.19	43.50	20.4	18,536	0.11%
2021/04/19	10.1	44.53	15	44.08	45.40	-4.9	18,243	-0.03%
2021/04/16	14	41.52	22	41.37	41.85	-8	17,802	-0.05%
2021/04/15	43	39.69	54	39.54	39.70	-11	17,843	-0.06%
2021/04/14	38.1	37.66	23	37.94	37.75	15.1	17,911	0.08%
2021/04/13	13	38.31	0	0.00	38.20	13	17,898	0.07%
2021/04/12	2	38.68	6.1	39.04	38.80	-4.1	17,800	-0.02%
2021/04/09	11	37.22	7.4	37.44	37.60	3.6	17,620	0.02%
2021/04/08	1	37.15	2	36.40	36.70	-1	17,569	-0.01%
2021/04/07	5	36.71	16	36.63	36.60	-11	17,749	-0.06%
2021/04/06	32	36.78	30	37.05	37.05	2	17,717	0.01%
2021/04/01	30	36.65	7	36.79	36.70	23	17,629	0.13%
2021/03/31	19.5	36.45	14	36.34	37.30	5.5	17,516	0.03%
2021/03/30	1	36.25	15	36.22	36.20	-14	17,267	-0.08%
2021/03/29	3	35.38	51	35.44	35.15	-48	17,241	-0.28%
2021/03/26	15	34.73	14	35.08	34.75	1	17,774	0.01%
2021/03/25	56	34.58	6	34.29	34.20	50	17,695	0.28%
2021/03/24	2	34.50	6	34.41	34.60	-4	17,537	-0.02%
2021/03/23	23	34.29	28	34.31	33.85	-5	17,399	-0.03%
2021/03/22	25	33.43	17	33.56	33.80	8	17,312	0.05%
2021/03/19	16.5	33.13	11	33.51	33.20	5.5	17,702	0.03%
2021/03/18	0	0.00	17.2	33.39	33.50	-17.2	17,826	-0.10%
2021/03/17	0	0.00	2.2	32.85	32.85	-2.2	17,767	-0.01%
2021/03/16	59	32.91	55	32.92	33.05	4	17,849	0.02%
2021/03/15	7	33.22	2	33.13	33.40	5	17,647	0.03%
2021/03/12	8	33.01	27	33.22	33.40	-19	17,469	-0.11%
2021/03/11	9	33.25	4	33.35	33.05	5	17,334	0.03%
2021/03/10	25	33.57	10	33.36	33.55	15	17,100	0.09%
2021/03/09	26.2	32.55	14	32.63	32.75	12.2	16,543	0.07%
2021/03/08	325	31.87	337.6	32.95	33.20	-12.6	15,618	-0.08%	大買/大賣/
2021/03/05	35	30.19	44	30.56	30.30	-9	14,299	-0.06%
2021/03/04	18	30.08	33	30.25	30.80	-15	13,634	-0.11%
2021/03/03	4	28.85	10.2	28.65	28.90	-6.2	12,912	-0.05%
2021/03/02	24	28.43	3	28.98	28.50	21	12,833	0.16%
2021/02/26	10	29.00	26	29.36	29.55	-16	12,619	-0.13%
2021/02/25	26	28.80	15.2	28.58	29.05	10.8	12,458	0.09%
2021/02/24	28	29.37	210	31.14	28.20	-182	12,239	-1.49%	大賣/鉅額交易
2021/02/23	201	29.31	92.3	28.66	29.85	108.7	11,405	0.95%	大買/鉅額交易
2021/02/22	15	26.63	16	27.08	27.15	-1	10,711	-0.01%
2021/02/19	12	26.58	20	26.82	26.70	-8	10,613	-0.08%
2021/02/18	9	25.98	33	26.09	26.00	-24	10,517	-0.23%
2021/02/17	18	24.86	22	24.86	25.00	-4	10,474	-0.04%
2021/02/05	2	23.50	10	23.89	23.75	-8	10,436	-0.08%
2021/02/03	0	0.00	3	23.93	23.90	-3	11,083	-0.03%
2021/02/02	5	23.56	0	0.00	23.65	5	11,234	0.04%
2021/02/01	5	22.95	6	22.94	23.40	-1	11,368	-0.01%
2021/01/28	42	22.81	7	22.99	23.00	35	11,437	0.31%
2021/01/27	0.7	23.55	0	0.00	23.60	0.7	11,431	0.01%
2021/01/26	9	23.55	10	23.83	23.50	-1	11,527	-0.01%
2021/01/25	10	23.78	2	24.00	24.05	8	11,560	0.07%
2021/01/22	3	23.55	0	0.00	23.80	3	11,647	0.03%
2021/01/21	10	23.65	10	23.88	23.35	0	11,665	0.00%
2021/01/20	3	24.10	3	24.00	23.75	0	11,720	0.00%
2021/01/19	5	24.75	3	25.33	24.75	2	11,856	0.02%
2021/01/18	14	24.60	11	24.81	24.60	3	11,897	0.03%
2021/01/15	2	25.60	2	25.90	25.55	0	11,857	0.00%
2021/01/14	11	26.33	10	26.35	26.45	1	11,857	0.01%
2021/01/13	72	26.82	54	26.45	26.70	18	11,852	0.15%
2021/01/12	6	26.75	73.2	26.70	26.80	-67.2	11,835	-0.57%
2021/01/11	11	27.56	7	27.44	27.45	4	11,797	0.03%
2021/01/08	51	27.36	237	27.73	27.60	-186	12,139	-1.53%	大賣/鉅額交易
2021/01/07	208	27.77	177.8	27.51	27.80	30.2	11,721	0.26%	大買/大賣/
2021/01/06	26	25.58	0	0.00	25.30	26	11,316	0.23%
2021/01/05	1	25.30	0	0.00	25.40	1	11,280	0.01%
2021/01/04	11	25.63	0	0.00	25.75	11	11,234	0.10%
2020/12/31	1	25.45	14.2	25.28	25.45	-13.2	11,063	-0.12%
2020/12/30	23	24.81	20	25.07	24.70	3	10,787	0.03%
2020/12/29	4	24.81	8.1	24.90	24.90	-4.1	10,551	-0.04%
2020/12/28	2	24.50	4.3	24.70	24.70	-2.3	10,456	-0.02%
2020/12/25	0	0.00	1	24.60	24.50	-1	10,374	-0.01%
2020/12/24	4	24.50	0.2	24.50	24.45	3.8	10,343	0.04%
2020/12/23	21	24.06	15	24.14	24.15	6	10,293	0.06%
2020/12/22	23	24.30	44	24.70	23.90	-21	10,240	-0.21%
2020/12/21	13	23.48	19	23.71	23.65	-6	9,761	-0.06%
2020/12/18	9	23.13	30	23.08	22.90	-21	9,782	-0.21%
2020/12/16	0	0.00	13	23.67	23.65	-13	10,263	-0.13%
2020/12/15	67	23.81	127	24.98	23.35	-60	10,737	-0.56%	大賣/
2020/12/14	30	24.13	72	24.39	25.00	-42	10,800	-0.39%
2020/12/11	11	23.69	0	0.00	23.70	11	10,830	0.10%
2020/12/10	25	23.75	28	24.12	23.55	-3	11,161	-0.03%
2020/12/09	0	0.00	2	23.00	23.00	-2	11,227	-0.02%
2020/12/08	0	0.00	6	23.31	23.15	-6	12,079	-0.05%
2020/12/07	10	23.32	6	23.88	23.20	4	12,792	0.03%
2020/12/04	31	23.60	6	23.22	23.60	25	12,743	0.20%
2020/12/03	4	22.30	5	22.75	22.65	-1	12,647	-0.01%
2020/12/02	32	22.65	10	22.90	22.55	22	12,928	0.17%
2020/12/01	22	23.28	9	23.21	23.15	13	12,826	0.10%
2020/11/30	2	23.55	10.2	23.30	23.80	-8.2	12,732	-0.06%
2020/11/27	7.2	23.29	4.1	23.25	23.25	3.2	12,649	0.03%
2020/11/26	4	23.15	16	23.13	23.15	-12	12,650	-0.09%
2020/11/25	25	22.90	22	22.95	23.00	3	12,613	0.02%
2020/11/24	15	22.92	11	22.80	22.80	4	12,566	0.03%
2020/11/23	5	23.05	0	0.00	23.35	5	12,514	0.04%
2020/11/20	23	22.60	0.5	22.80	22.80	22.6	12,438	0.18%
2020/11/19	2	22.85	0	0.00	22.85	2	12,445	0.02%
2020/11/18	11	23.10	13.2	23.10	22.85	-2.2	12,469	-0.02%
2020/11/17	10	22.97	0	0.00	22.90	10	12,487	0.08%
2020/11/16	105	22.50	122	22.56	22.80	-17	12,582	-0.14%	大買/大賣/
2020/11/13	7	23.07	0	0.00	23.10	7	12,481	0.06%
2020/11/12	5	23.50	2.2	23.35	23.45	2.8	12,626	0.02%
2020/11/11	32	24.24	37.1	24.11	23.95	-5.1	12,531	-0.04%
2020/11/10	7	23.18	11.7	23.15	23.20	-4.7	12,053	-0.04%
2020/11/09	4.1	22.69	2	22.58	22.95	2.1	11,838	0.02%
2020/11/06	0	0.00	2	22.18	22.25	-2	11,664	-0.02%
2020/11/05	0	0.00	11	22.15	22.20	-11	11,580	-0.09%
2020/11/04	2	22.40	0	0.00	22.45	2	11,504	0.02%
2020/11/03	1	22.55	3	22.45	22.40	-2	11,397	-0.02%
2020/11/02	1	22.10	22	22.20	22.20	-21	11,280	-0.19%
2020/10/30	22	21.81	2	22.55	21.85	20	11,172	0.18%
2020/10/29	5	22.35	1	21.70	22.50	4	11,001	0.04%
2020/10/28	8	22.24	8	22.27	22.15	0	10,884	0.00%
2020/10/27	7.4	21.84	14	22.03	22.10	-6.6	10,722	-0.06%
2020/10/26	7.3	22.00	2	22.15	21.80	5.3	10,449	0.05%
2020/10/23	0	0.00	15	21.81	21.65	-15	10,299	-0.15%
2020/10/22	5	21.25	1	21.55	21.25	4	10,209	0.04%
2020/10/21	8	21.11	5	21.25	21.45	3	10,110	0.03%
2020/10/20	2	21.13	21	21.20	21.15	-19	10,058	-0.19%
2020/10/19	2	21.75	2	21.58	21.60	0	10,002	0.00%
2020/10/16	10	22.07	10	22.47	21.50	0	9,939	0.00%
2020/10/15	0	0.00	5	21.78	21.90	-5	9,479	-0.05%
2020/10/14	125	21.49	8	21.27	21.70	117	9,276	1.26%	大買/鉅額交易
2020/10/13	8	20.40	8	20.59	20.55	0	8,991	0.00%
2020/10/12	5	20.18	0	0.00	20.35	5	8,798	0.06%
2020/10/07	0	0.00	3	19.95	20.00	-3	8,717	-0.03%
2020/10/06	2	19.80	15	19.95	20.05	-13	8,698	-0.15%
2020/10/05	10	19.60	0	0.00	19.75	10	8,660	0.12%
2020/09/30	0	0.00	10	19.30	19.45	-10	8,616	-0.12%
2020/09/29	0	0.00	3	19.65	19.40	-3	8,600	-0.03%
2020/09/28	6	19.58	10	19.50	19.65	-4	8,546	-0.05%
2020/09/24	29	19.43	1	20.00	19.25	28	8,326	0.34%
2020/09/23	11	20.64	1	21.00	20.80	10	8,001	0.12%
2020/09/22	14	21.06	5	21.15	21.45	9	7,815	0.12%
2020/09/21	44	21.65	4	21.65	21.70	40	7,557	0.53%
2020/09/18	0	0.00	7	22.02	21.90	-7	7,176	-0.10%
2020/09/17	43	21.20	72	21.55	22.45	-29	6,583	-0.44%
2020/09/16	56	20.87	1	20.85	20.80	55	5,838	0.94%
2020/09/15	44	20.11	7	21.14	22.00	37	5,536	0.67%
2020/09/14	5	20.88	4.4	20.55	20.55	0.6	5,082	0.01%
2020/09/11	11	22.40	36.1	22.76	21.00	-25.1	4,814	-0.52%
2020/09/10	15	21.45	78	21.37	21.50	-63	3,904	-1.61%
2020/09/09	5	19.08	0	0.00	19.55	5	3,151	0.16%
2020/09/08	21	19.83	0	0.00	19.65	21	3,089	0.68%
2020/09/07	45	20.25	104	20.78	20.20	-59	2,992	-1.97%	大賣/
2020/09/04	10	19.10	15	19.20	19.00	-5	2,709	-0.18%
2020/09/03	0	0.00	2	19.10	19.35	-2	2,709	-0.07%
2020/09/02	2	18.95	0	0.00	18.95	2	2,691	0.07%
2020/09/01	0	0.00	0.4	18.75	18.65	-0.4	2,688	-0.02%
2020/08/31	0	0.00	0.4	19.15	19.10	-0.4	2,708	-0.01%
2020/08/28	15	19.23	0.2	19.25	19.25	14.8	2,748	0.54%
2020/08/27	32	19.63	4	19.63	19.25	28	2,786	1.00%
2020/08/26	20	19.70	3	19.70	19.70	17	2,759	0.62%
2020/08/25	2	19.85	0	0.00	19.80	2	2,766	0.07%
2020/08/24	12	19.93	1	20.00	19.95	11	2,729	0.40%
2020/08/21	6	19.65	2	19.50	19.70	4	2,677	0.15%
2020/08/20	6	19.23	4	19.83	19.30	2	2,571	0.08%
2020/08/19	1	19.40	0	0.00	19.40	1	2,435	0.04%
2020/08/18	38	19.69	11	19.53	19.45	27	2,370	1.14%
2020/08/17	10	18.38	6	18.63	18.80	4	2,200	0.18%
2020/08/03	0	0.00	1	17.20	17.15	-1	2,746	-0.04%
2020/07/27	3	17.55	3	17.15	17.20	0	3,082	0.00%
2020/07/24	1	18.05	0	0.00	17.75	1	3,109	0.03%
2020/07/21	0	0.00	2	19.10	19.10	-2	3,063	-0.07%
2020/07/20	0	0.00	4	19.10	19.00	-4	3,069	-0.13%
2020/07/17	2	19.40	2	19.15	19.10	0	3,073	0.00%
2020/07/15	1	19.05	3	19.05	19.15	-2	3,116	-0.06%
2020/07/10	0	0.00	2	19.05	19.05	-2	3,243	-0.06%
2020/07/08	0	0.00	3	19.40	19.25	-3	3,274	-0.09%
2020/07/07	3	19.35	10	19.25	19.20	-7	3,312	-0.21%
2020/07/06	2	19.15	29	19.30	19.45	-27	3,327	-0.81%
2020/07/02	0	0.00	10	19.25	19.20	-10	3,350	-0.30%
2020/06/23	7	19.12	2	18.95	18.95	5	3,508	0.14%
2020/06/22	3	18.93	20	19.28	19.10	-17	3,545	-0.48%
2020/06/19	0	0.00	10	19.15	18.65	-10	3,561	-0.28%
2020/06/17	0	0.00	20.1	19.00	18.95	-20.1	3,564	-0.56%
2020/06/16	0	0.00	1	19.00	19.05	-1	3,630	-0.03%
2020/06/15	0	0.00	2	18.88	18.80	-2	3,700	-0.05%
2020/06/12	22	18.41	0	0.00	18.70	22	3,759	0.59%
2020/06/10	3	19.52	0	0.00	19.40	3	3,726	0.08%
2020/06/09	0	0.00	4	19.51	19.55	-4	3,734	-0.11%
2020/06/08	0	0.00	1	19.50	19.45	-1	3,736	-0.03%
2020/06/05	12	19.35	6	19.45	19.45	6	3,713	0.16%
2020/06/04	0	0.00	3	19.45	19.50	-3	3,651	-0.08%
2020/06/03	0	0.00	2	19.60	19.60	-2	3,617	-0.06%
2020/06/02	20	19.53	0	0.00	19.40	20	3,557	0.56%
2020/06/01	0	0.00	4	19.60	19.35	-4	3,531	-0.11%
2020/05/29	0	0.00	1	19.15	19.00	-1	3,495	-0.03%
2020/05/28	23	19.20	0	0.00	19.20	23	3,475	0.66%
2020/05/27	0	0.00	6	19.43	19.45	-6	3,454	-0.17%
2020/05/26	4	19.25	4	19.55	19.40	0	3,424	0.00%
2020/05/25	9	19.06	0	0.00	19.00	9	3,347	0.27%
2020/05/22	5	19.26	4	19.43	19.00	1	3,304	0.03%
2020/05/21	2	19.30	0	0.00	19.35	2	3,226	0.06%
2020/05/20	10	19.40	3	19.50	19.20	7	3,183	0.22%
2020/05/19	11	19.23	33	19.67	19.90	-22	3,085	-0.71%
2020/05/18	1	18.65	13	18.62	18.50	-12	2,803	-0.43%
2020/05/15	13	17.96	4	18.05	18.15	9	2,761	0.33%
2020/05/14	1	17.60	0	0.00	17.40	1	2,711	0.04%
2020/05/13	10	17.81	0	0.00	18.00	10	2,683	0.37%
2020/05/12	1	18.15	2	18.15	18.05	-1	2,663	-0.04%
2020/05/11	12	18.24	0	0.00	18.15	12	2,644	0.45%
2020/05/08	5	18.90	4	18.65	18.60	1	2,566	0.04%
2020/05/07	2	18.75	0	0.00	19.05	2	2,522	0.08%
2020/05/06	3	19.03	38	19.03	18.80	-35	2,476	-1.41%
2020/05/04	10	17.70	0	0.00	17.75	10	2,310	0.43%
2020/04/30	2	18.10	16	18.05	18.20	-14	2,272	-0.62%
2020/04/27	10	16.49	10	16.50	16.45	0	2,163	0.00%
2020/04/24	6	16.10	0	0.00	16.10	6	2,136	0.28%
2020/04/21	0	0.00	6	15.85	15.80	-6	2,079	-0.29%
2020/04/20	10	16.10	0	0.00	16.10	10	2,043	0.49%
2020/04/14	1	16.70	1	16.75	16.90	0	1,892	0.00%
2020/04/13	2	16.75	5	16.58	16.80	-3	1,883	-0.16%
2020/04/10	0	0.00	1	15.50	16.25	-1	1,913	-0.05%
2020/04/08	1	15.30	6	15.08	15.35	-5	1,876	-0.27%
2020/04/07	0	0.00	3	14.90	14.90	-3	1,837	-0.16%
2020/04/06	0	0.00	6	14.53	14.75	-6	1,799	-0.33%
2020/03/31	3	14.15	6	14.10	14.15	-3	1,731	-0.17%
2020/03/27	3	13.60	0	0.00	13.50	3	1,652	0.18%
2020/03/26	2	13.65	0	0.00	13.55	2	1,596	0.13%
2020/03/25	1	13.90	1	14.00	14.00	0	1,546	0.00%
2020/03/24	1	13.00	10	13.05	13.10	-9	1,497	-0.60%
2020/03/23	2	11.88	1	12.40	12.30	1	1,484	0.07%
2020/03/20	7	12.15	0	0.00	12.70	7	1,474	0.47%
2020/03/19	5	11.65	0	0.00	11.65	5	1,406	0.36%
2020/03/18	21	13.06	0	0.00	12.90	21	1,338	1.57%
2020/03/17	5	14.00	5	14.00	14.10	0	1,246	0.00%
2020/03/16	5	15.80	0	0.00	15.50	5	1,173	0.43%
2020/03/13	2	16.15	5	16.15	16.60	-3	1,139	-0.26%
2020/03/12	4	17.90	1	18.35	17.80	3	1,091	0.27%
2020/03/10	2	18.50	2	18.55	18.90	0	1,057	0.00%
2020/03/09	2	18.73	0	0.00	18.80	2	1,052	0.19%
2020/03/06	2	19.75	0	0.00	19.65	2	1,018	0.20%
2020/03/03	1	19.40	3	19.90	19.60	-2	1,019	-0.20%
2020/02/20	0	0.00	3	19.60	19.65	-3	1,054	-0.28%
2020/02/19	0	0.00	0	19.30	19.35	0	1,072	0.00%
2020/02/18	1	18.90	0	0.00	19.00	1	1,095	0.09%
2020/02/17	0	0.00	2	18.95	18.95	-2	1,181	-0.17%
2020/02/14	5	19.10	0	0.00	19.05	5	1,201	0.42%
2020/02/13	1	19.20	0	0.00	19.05	1	1,206	0.08%
2020/02/12	0	0.00	1	19.05	19.10	-1	1,250	-0.08%
2020/02/05	0	0.00	0	19.00	18.85	0	1,483	0.00%
2020/02/04	2	19.00	0	0.00	18.90	2	1,492	0.13%
2020/02/03	3	18.48	0	0.00	18.50	3	1,542	0.19%
2020/01/31	2	19.10	0	0.00	19.10	2	1,579	0.13%
2020/01/30	10	19.48	1	19.60	19.10	9	1,656	0.54%
2020/01/20	5	20.75	0	0.00	20.75	5	1,726	0.29%
2020/01/17	2	20.85	1	20.75	20.80	1	1,760	0.06%
2020/01/16	20	20.83	2	20.90	20.80	18	1,827	0.98%
2020/01/15	2	21.10	0	0.00	21.10	2	1,906	0.10%
2020/01/13	8	20.95	0	0.00	21.05	8	2,058	0.39%
2020/01/10	9	21.00	2	20.95	21.05	7	2,073	0.34%
2020/01/06	0	0.00	4	22.63	22.00	-4	2,072	-0.19%
2020/01/03	2	21.45	0	0.00	21.80	2	2,007	0.10%
2019/12/26	3	21.40	2	21.20	21.20	1	1,997	0.05%
2019/12/25	0	0.00	2	21.35	21.30	-2	2,004	-0.10%
2019/12/20	5	21.30	0	0.00	21.20	5	2,041	0.24%
2019/12/19	1	21.35	1	21.20	21.15	0	2,081	0.00%
2019/12/17	1	21.25	0	0.00	21.30	1	2,154	0.05%
2019/12/16	2	21.10	0	0.00	21.10	2	2,155	0.09%
2019/12/13	2	20.90	0	0.00	21.00	2	2,187	0.09%
2019/12/10	2	20.80	0	0.00	20.85	2	2,372	0.08%
2019/12/04	2	20.40	0	0.00	20.35	2	2,435	0.08%
2019/12/02	1	20.90	0	0.00	20.65	1	2,460	0.04%
2019/11/28	0	0.00	1	21.35	21.25	-1	2,454	-0.04%
2019/11/21	10	21.35	0	0.00	21.55	10	2,445	0.41%
2019/11/18	3	21.40	0	0.00	21.25	3	2,448	0.12%
2019/11/15	1	21.55	0	0.00	21.65	1	2,431	0.04%
2019/11/14	4	21.56	0	0.00	21.50	4	2,437	0.16%
2019/11/12	2	22.60	0	0.00	22.55	2	2,382	0.08%
2019/11/11	2	22.63	1	22.50	22.40	1	2,440	0.04%
2019/11/08	0	0.00	7	23.31	23.45	-7	2,508	-0.28%
2019/11/07	0	0.00	1.2	23.19	23.20	-1.2	2,443	-0.05%
2019/11/06	0	0.00	49	23.00	23.00	-49	2,405	-2.04%
2019/11/05	0	0.00	4	22.83	22.80	-4	2,368	-0.17%
2019/11/04	0	0.00	2.1	22.70	22.85	-2.1	2,359	-0.09%
2019/11/01	0	0.00	1	22.45	22.50	-1	2,360	-0.04%
2019/10/30	2	22.55	0	0.00	22.60	2	2,316	0.09%
2019/10/29	1	22.75	0	0.00	22.75	1	2,279	0.04%
2019/10/28	1	22.65	0	0.00	22.60	1	2,205	0.05%
2019/10/25	0	0.00	2	21.95	22.00	-2	2,114	-0.09%
2019/10/24	2	21.75	7	21.41	21.95	-5	2,098	-0.24%
2019/10/23	8	21.64	0	0.00	21.75	8	2,121	0.38%
2019/10/22	0	0.00	1	21.00	21.20	-1	2,117	-0.05%
2019/10/18	2	20.00	0	0.00	20.15	2	2,060	0.10%
2019/10/08	0	0.00	3	19.70	19.65	-3	2,080	-0.14%
2019/10/07	11	19.93	0	0.00	19.80	11	2,088	0.53%
2019/10/04	0	0.00	3	19.95	19.95	-3	2,091	-0.14%
2019/10/02	3	19.95	0	0.00	19.85	3	2,134	0.14%
2019/09/27	0	0.00	2	19.95	19.85	-2	2,168	-0.09%
2019/09/24	0	0.00	2	20.80	20.45	-2	2,196	-0.09%
2019/09/23	4.4	20.59	3	20.65	20.60	1.4	2,171	0.07%
2019/09/18	10	19.90	0	0.00	19.95	10	2,154	0.46%
2019/09/17	16	20.26	0	0.00	20.20	16	2,132	0.75%
2019/09/16	24	20.71	14	20.48	20.40	10	2,137	0.47%
2019/09/12	2	19.45	0	0.00	19.40	2	2,027	0.10%
2019/09/06	8	19.22	0	0.00	19.10	8	2,087	0.38%
2019/09/03	1	19.20	0	0.00	19.25	1	2,066	0.05%
2019/09/02	10	19.10	0	0.00	19.10	10	2,077	0.48%
2019/08/29	0	0.00	2	18.90	18.85	-2	2,074	-0.10%
2019/08/22	5	19.00	0	0.00	19.15	5	2,127	0.24%
2019/08/19	3	18.55	0	0.00	18.80	3	2,134	0.14%
2019/08/15	0	0.00	2	18.00	18.05	-2	2,118	-0.09%
2019/08/13	1	18.75	0	0.00	18.75	1	2,084	0.05%
2019/08/05	1	20.15	0	0.00	20.20	1	2,168	0.05%
2019/07/31	0	0.00	1	21.50	21.40	-1	2,165	-0.05%
2019/07/30	2	21.70	0	0.00	21.70	2	2,166	0.09%
2019/07/24	10	24.20	3	24.20	24.15	7	2,155	0.32%
2019/07/23	0	0.00	2	24.25	24.25	-2	2,081	-0.10%
2019/07/19	6	24.05	0	0.00	24.05	6	2,015	0.30%
2019/07/15	3	24.00	0	0.00	24.10	3	2,008	0.15%
2019/07/12	6	23.90	0	0.00	23.90	6	2,007	0.30%
2019/07/04	4	23.53	0	0.00	23.60	4	2,035	0.20%
2019/07/02	1	23.75	0	23.65	23.65	1	2,086	0.05%
2019/07/01	3	23.95	0	0.00	23.90	3	2,082	0.14%
2019/06/28	0	0.00	113	23.92	23.90	-113	2,099	-5.38%	大賣/鉅額交易
2019/06/27	2	23.78	0	0.00	23.85	2	2,128	0.09%
2019/06/25	2	23.60	0	0.00	23.50	2	2,095	0.10%
2019/06/21	5	23.70	0	0.00	23.40	5	2,098	0.24%
2019/06/19	5	23.10	0	0.00	23.30	5	2,081	0.24%
2019/06/17	0	0.00	1	23.00	23.00	-1	2,080	-0.05%
2019/06/14	10	22.80	0	0.00	22.80	10	2,076	0.48%
2019/06/12	3	22.50	2	22.45	22.40	1	2,320	0.04%
2019/06/11	0	0.00	3	22.30	22.45	-3	2,349	-0.13%
2019/06/10	2	22.15	0	0.00	22.05	2	2,381	0.08%
2019/06/06	3	21.85	0	0.00	21.85	3	2,431	0.12%
2019/05/31	0	0.00	0.1	22.00	22.00	-0.1	2,682	0.00%
2019/05/29	10	21.80	7	21.78	21.65	3	2,667	0.11%
2019/05/27	7	21.45	0	0.00	21.50	7	2,630	0.27%
2019/05/22	0	0.00	0.2	21.50	21.30	-0.2	2,697	-0.01%
2019/05/20	9	20.81	0	0.00	20.90	9	2,704	0.33%
2019/05/17	11	21.46	0	0.00	21.00	11	2,707	0.41%
2019/05/16	20	21.73	0	0.00	21.70	20	2,681	0.75%
2019/05/15	10	22.00	0	22.35	22.15	10	2,671	0.37%
2019/05/14	1	22.55	12	22.38	22.65	-11	2,632	-0.42%
2019/05/13	0	0.00	1	22.80	22.75	-1	2,669	-0.04%
2019/05/09	2	22.95	0	0.00	22.90	2	2,721	0.07%
2019/05/08	2	22.95	0	0.00	23.00	2	2,706	0.07%
2019/05/07	0	0.00	1	23.25	23.20	-1	2,711	-0.04%
2019/05/03	13	23.22	10	23.05	23.35	3	2,675	0.11%
2019/05/02	0	0.00	1	23.00	22.95	-1	2,615	-0.04%
2019/04/30	10	22.75	0	0.00	22.70	10	2,615	0.38%
2019/04/24	3	23.00	0	0.00	23.05	3	2,729	0.11%
2019/04/18	2	22.65	0	0.00	22.65	2	2,855	0.07%
2019/04/17	0	23.00	2	22.95	22.95	-2	2,946	-0.07%
2019/04/16	2	22.70	0	0.00	22.70	2	2,972	0.07%
2019/04/12	0	0.00	4	22.65	22.60	-4	3,009	-0.13%
2019/04/11	1	22.90	0	0.00	22.75	1	3,000	0.03%
2019/04/10	3	22.95	0	0.00	23.00	3	2,975	0.10%
2019/04/09	3	23.07	25	23.07	23.10	-22	2,947	-0.75%
2019/04/08	0	0.00	2	22.75	22.85	-2	2,925	-0.07%
2019/04/03	10	22.54	10	22.40	22.55	0	2,921	0.00%
2019/04/02	5	22.55	0	0.00	22.35	5	2,922	0.17%
2019/04/01	7	22.71	0	0.00	22.50	7	2,932	0.24%
2019/03/29	3	22.70	0	0.00	22.70	3	2,887	0.10%
2019/03/28	10	22.65	2	22.75	22.60	8	2,925	0.27%
2019/03/27	4	22.78	0	0.00	22.75	4	2,922	0.14%
2019/03/26	4	22.80	0	0.00	22.75	4	2,922	0.14%
2019/03/22	3	22.98	2	23.05	22.85	1	2,923	0.03%
2019/03/21	2	22.80	0	0.00	22.90	2	2,905	0.07%
2019/03/19	12	22.65	0	0.00	22.65	12	2,917	0.41%
2019/03/15	15	22.32	0	0.00	22.50	15	2,910	0.52%
2019/03/14	1	22.80	0	0.00	22.80	1	2,786	0.04%
2019/03/13	8	22.90	0	0.00	22.95	8	2,807	0.28%
2019/03/12	15	23.33	15	23.32	23.35	0	2,821	0.00%
2019/03/11	0	0.00	1	23.45	23.30	-1	2,831	-0.04%
2019/03/07	1	24.40	0	0.00	23.95	1	2,800	0.04%
2019/03/04	0	0.00	10	23.75	23.90	-10	2,754	-0.36%
2019/02/26	10	23.65	0	0.00	23.55	10	2,748	0.36%
2019/02/22	10	23.55	0	0.00	23.60	10	2,735	0.37%
2019/02/18	3	23.70	0	0.00	23.65	3	2,675	0.11%
2019/02/15	6	23.71	0	0.00	23.45	6	2,687	0.22%
2019/02/14	1	24.25	0	0.00	24.25	1	2,665	0.04%
2019/02/13	4	23.65	1	23.70	23.85	3	2,635	0.11%
2019/02/12	0	0.00	1	24.10	24.05	-1	2,639	-0.04%
2019/02/11	1	23.90	0	0.00	23.80	1	2,677	0.04%
2019/01/25	0	0.00	6	23.15	23.05	-6	2,732	-0.22%
2019/01/21	1	23.25	0	0.00	23.30	1	2,781	0.04%
2019/01/09	0	0.00	1	23.00	22.90	-1	3,218	-0.03%
2019/01/07	0	0.00	1	21.45	21.40	-1	3,122	-0.03%
2019/01/04	15	20.63	10	20.85	21.00	5	3,128	0.16%
2019/01/02	0	0.00	10	22.15	21.85	-10	3,156	-0.32%
2018/12/27	0	0.00	10	22.40	22.00	-10	3,242	-0.31%
2018/12/26	20	22.45	0	0.00	22.00	20	3,249	0.62%
2018/12/24	0	0.00	10	22.15	22.70	-10	3,336	-0.30%
2018/12/22	10	21.75	0	0.00	21.85	10	3,318	0.30%
2018/12/20	0	0.00	5	21.80	21.70	-5	3,373	-0.15%
2018/12/19	5	22.05	0	0.00	22.10	5	3,418	0.15%
2018/12/17	0	0.00	2	22.95	22.50	-2	3,612	-0.06%
2018/12/14	0	0.00	2	23.00	22.80	-2	3,674	-0.05%
2018/12/12	0	0.00	2	23.05	23.20	-2	3,691	-0.05%
2018/12/11	4	23.10	0	0.00	22.75	4	3,687	0.11%
2018/12/10	0	0.00	1	22.55	22.60	-1	3,700	-0.03%
2018/12/07	2	22.83	2	23.35	23.00	0	3,723	0.00%
2018/12/05	5	23.05	0	0.00	22.75	5	3,764	0.13%
2018/12/04	6	23.43	2	23.40	23.10	4	3,865	0.10%
2018/12/03	0	0.00	3	22.75	23.10	-3	3,829	-0.08%
2018/11/30	3	21.30	0	0.00	21.60	3	3,764	0.08%
2018/11/29	0	0.00	2	20.80	20.85	-2	3,739	-0.05%
2018/11/28	1	20.40	0	0.00	20.45	1	3,721	0.03%
2018/11/26	0	0.00	2	20.35	20.40	-2	3,730	-0.05%
2018/11/22	0	0.00	1	20.50	20.45	-1	3,770	-0.03%
2018/11/12	0	0.00	1	20.15	20.50	-1	4,115	-0.02%
2018/11/09	1	20.00	0	0.00	20.20	1	4,142	0.02%
2018/11/08	1	20.45	0	0.00	20.35	1	4,356	0.02%
2018/11/07	0	0.00	3	19.15	19.45	-3	4,453	-0.07%
2018/11/06	3	19.10	2	19.00	19.00	1	4,447	0.02%
2018/11/05	2	18.75	0	0.00	18.70	2	4,414	0.05%
2018/11/02	2	18.45	0	0.00	18.40	2	4,370	0.05%
2018/11/01	3	18.53	0	0.00	18.65	3	4,324	0.07%
2018/10/31	0	0.00	0.1	18.30	18.30	-0.1	4,317	0.00%
2018/10/29	1	18.00	0	0.00	17.60	1	4,302	0.02%
2018/10/24	0	0.00	2	18.20	18.45	-2	4,259	-0.05%
2018/10/23	0	0.00	5	18.65	18.80	-5	4,221	-0.12%
2018/10/22	2	18.88	0	0.00	18.90	2	4,191	0.05%
2018/10/19	5	18.20	0	0.00	18.15	5	4,177	0.12%
2018/10/18	1	19.95	0	0.00	19.50	1	4,094	0.02%
2018/10/17	0	0.00	0.1	21.60	21.25	-0.1	3,885	0.00%
2018/10/16	1	22.40	0	0.00	22.05	1	3,833	0.03%
2018/10/12	2	22.63	0	0.00	22.80	2	3,786	0.05%
2018/10/11	0	0.00	27	23.12	22.65	-27	3,769	-0.72%
2018/10/08	1	24.90	0	0.00	25.00	1	3,715	0.03%
2018/10/05	2	25.20	0	0.00	25.25	2	3,692	0.05%
2018/10/04	3	25.00	0	0.00	24.90	3	3,642	0.08%
2018/10/03	3	25.33	2	25.20	25.00	1	3,616	0.03%
2018/10/02	0	0.00	1	25.65	25.50	-1	3,560	-0.03%
2018/10/01	118	25.40	0	0.00	25.40	118	3,510	3.36%	大買/鉅額交易
2018/09/28	0	0.00	0.1	25.60	25.50	-0.1	3,500	0.00%
2018/09/27	203	25.85	3	25.55	25.65	200	3,485	5.74%	大買/鉅額交易
2018/09/25	1	25.50	0	0.00	25.35	1	3,474	0.03%
2018/09/21	107	24.91	0	0.00	25.40	107	3,475	3.08%	大買/鉅額交易
2018/09/20	0	0.00	650	24.59	24.35	-650	3,449	-18.84%	大賣/鉅額交易
2018/09/19	1	24.85	0	0.00	24.85	1	3,434	0.03%
2018/09/18	20	25.08	20.4	24.93	24.85	-0.4	3,456	-0.01%
2018/09/17	0	0.00	120	25.24	25.30	-120	3,472	-3.46%	大賣/鉅額交易
2018/09/14	21	25.22	2	25.25	25.50	19	3,469	0.55%
2018/09/13	2	25.20	0	0.00	25.35	2	3,429	0.06%
2018/09/12	12	25.13	20	25.25	25.00	-8	3,399	-0.24%
2018/09/11	10	25.10	0	0.00	25.25	10	3,361	0.30%
2018/09/10	4	26.49	200	25.65	25.95	-196	3,259	-6.01%	大賣/鉅額交易
2018/09/07	1	28.45	0	0.00	28.45	1	3,165	0.03%
2018/09/06	4	28.78	0	0.00	28.60	4	3,145	0.13%
2018/09/05	3	29.15	0	0.00	29.30	3	3,113	0.10%
2018/09/04	1	29.65	1	29.65	29.70	0	3,096	0.00%
2018/09/03	2	29.85	0	0.00	29.65	2	3,118	0.06%
2018/08/30	2	29.88	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	6	30.03	19	30.18	30.05	-13	3,238	-0.40%
2018/08/27	10	30.15	0	0.00	30.15	10	3,258	0.31%
2018/08/24	20	30.00	0	0.00	30.30	20	3,252	0.61%
2018/08/23	104	30.21	0	0.00	30.15	104	3,265	3.18%	大買/鉅額交易
2018/08/22	0	0.00	1	31.15	31.00	-1	3,181	-0.03%
2018/08/21	0	0.00	5	30.41	30.40	-5	3,095	-0.16%
2018/08/20	209	30.86	2	30.85	30.40	207	3,098	6.68%	大買/鉅額交易
2018/08/17	59	30.31	0	0.00	30.15	59	3,059	1.93%
2018/08/16	2	30.18	1	30.40	30.35	1	3,104	0.03%
2018/08/15	1	30.95	35	30.78	30.75	-34	3,149	-1.08%
2018/08/14	0	0.00	10	29.80	30.00	-10	2,956	-0.34%
2018/08/13	3	28.22	20	28.35	28.20	-17	2,872	-0.59%
2018/08/10	1	28.65	0	0.00	28.75	1	3,002	0.03%
2018/08/07	1	28.90	0	0.00	28.90	1	3,291	0.03%
2018/08/06	5	28.78	0	0.00	28.90	5	3,341	0.15%
2018/08/02	1	28.70	0	0.00	28.65	1	3,423	0.03%
2018/07/30	0	0.00	4	28.45	28.45	-4	3,534	-0.11%
2018/07/26	3	28.28	0	0.00	28.35	3	3,529	0.09%
2018/07/25	0	0.00	14	30.22	30.40	-14	3,494	-0.40%
2018/07/16	1	29.60	0	0.00	29.55	1	3,666	0.03%
2018/07/13	0	0.00	2	30.00	29.85	-2	3,785	-0.05%
2018/07/11	2	29.60	0	0.00	29.60	2	3,933	0.05%
2018/07/10	2	29.25	0	0.00	29.60	2	4,072	0.05%
2018/07/06	1	29.00	0	0.00	28.90	1	4,183	0.02%
2018/07/05	2	29.78	1	29.95	29.50	1	4,268	0.02%
2018/07/04	1	29.70	0	0.00	29.80	1	4,309	0.02%
2018/07/03	1	30.25	0	0.00	29.85	1	4,406	0.02%
2018/07/02	0	0.00	4	30.50	30.80	-4	4,364	-0.09%
2018/06/29	20	30.05	2	29.90	30.30	18	4,270	0.42%
2018/06/27	2	29.15	5	29.36	29.60	-3	4,291	-0.07%
2018/06/20	1	29.40	0	0.00	29.35	1	4,515	0.02%
2018/06/19	3	29.68	0	0.00	29.60	3	4,576	0.07%
2018/06/14	1	29.90	0	0.00	29.80	1	4,730	0.02%
2018/06/13	0	0.00	10	30.10	29.95	-10	4,872	-0.21%
2018/06/12	10	29.95	10	29.95	30.00	0	5,081	0.00%
2018/06/11	11	30.05	3	30.15	30.00	8	5,111	0.16%
2018/06/08	4	30.54	24	30.41	30.20	-20	5,137	-0.39%
2018/06/07	23	30.27	3	30.30	30.15	20	5,118	0.39%
2018/06/06	16	29.92	13	29.94	29.95	3	5,174	0.06%
2018/06/05	3	29.98	0	0.00	29.90	3	5,233	0.06%
2018/06/04	2	30.03	0	0.00	30.00	2	5,229	0.04%
2018/05/31	3	30.05	0	0.00	29.85	3	5,260	0.06%
2018/05/30	3	30.00	0	0.00	30.15	3	5,268	0.06%
2018/05/29	5	30.10	0	0.00	30.20	5	5,338	0.09%
2018/05/25	8	30.37	0	0.00	30.50	8	5,387	0.15%
2018/05/24	1	31.00	10	31.35	30.80	-9	5,368	-0.17%
2018/05/23	5	31.55	0	0.00	31.40	5	5,350	0.09%
2018/05/22	13	32.02	7	32.18	31.85	6	5,329	0.11%
2018/05/21	2	32.33	10	32.40	32.10	-8	5,368	-0.15%
2018/05/18	20	32.10	12	31.90	32.20	8	5,286	0.15%
2018/05/17	5	31.30	0	0.00	31.40	5	5,210	0.10%
2018/05/16	12	31.06	0	0.00	31.60	12	5,245	0.23%
2018/05/15	1	30.10	0	0.00	30.15	1	5,151	0.02%
2018/05/14	0	0.00	150	30.53	30.65	-150	5,121	-2.93%	大賣/鉅額交易
2018/05/09	6	31.12	110	31.10	30.30	-104	5,070	-2.05%	大賣/鉅額交易
2018/05/04	2	31.48	0	0.00	31.60	2	5,285	0.04%
2018/04/30	6	31.78	0	0.00	31.95	6	5,423	0.11%
2018/04/26	2	32.83	1	33.20	32.20	1	5,437	0.02%
2018/04/23	1	32.70	0	0.00	32.70	1	5,464	0.02%
2018/04/19	1	34.40	0	0.00	33.90	1	5,523	0.02%
2018/04/18	0	0.00	4	34.03	34.20	-4	5,693	-0.07%
2018/04/17	1	33.20	0	0.00	33.20	1	5,704	0.02%
2018/04/16	0	0.00	1	33.85	33.95	-1	5,726	-0.02%
2018/03/30	0	0.00	10	31.35	31.50	-10	6,321	-0.16%
2018/03/29	10	31.05	0	0.00	31.10	10	6,503	0.15%
2018/03/28	0	0.00	2	31.75	32.00	-2	6,607	-0.03%
2018/03/26	12	31.52	0	0.00	31.20	12	7,123	0.17%
2018/03/23	15	31.60	1	31.70	31.65	14	7,068	0.20%
2018/03/21	3	33.03	1	32.95	32.75	2	7,017	0.03%
2018/03/20	1	33.00	155	32.98	33.50	-154	6,894	-2.23%	大賣/鉅額交易
2018/03/19	12	33.47	164	33.14	32.70	-152	6,828	-2.23%	大賣/鉅額交易
2018/03/16	3	32.13	120	32.50	33.70	-117	6,707	-1.74%	大賣/鉅額交易
2018/03/15	0	0.00	255	31.66	31.60	-255	6,527	-3.91%	大賣/鉅額交易
2018/03/09	0	0.00	1	32.65	32.40	-1	6,496	-0.02%
2018/03/07	0	0.00	100	31.83	31.75	-100	6,584	-1.52%
2018/03/06	2	32.03	0	0.00	31.70	2	6,584	0.03%
2018/02/27	0	0.00	5	33.80	33.40	-5	6,471	-0.08%
2018/02/23	2	33.25	1	32.90	32.90	1	6,472	0.02%
2018/02/09	1	31.05	0	0.00	30.85	1	6,932	0.01%
2018/02/08	0	0.00	20	30.90	32.05	-20	6,939	-0.29%
2018/02/06	0	0.00	10	30.97	31.40	-10	7,059	-0.14%
2018/02/05	10	31.98	0	0.00	31.95	10	7,244	0.14%
2018/02/02	0	0.00	2	33.70	33.20	-2	7,238	-0.03%
2018/01/31	1	33.35	0	0.00	33.65	1	7,278	0.01%
2018/01/30	11	34.33	0	0.00	33.65	11	7,274	0.15%
2018/01/29	0	0.00	15	35.06	35.55	-15	7,250	-0.21%
2018/01/26	3	33.03	14	33.40	33.85	-11	7,042	-0.16%
2018/01/25	0	0.00	6	33.30	32.85	-6	7,033	-0.09%
2018/01/19	20	32.70	0	0.00	32.20	20	7,063	0.28%
2018/01/18	0	0.00	1	32.45	32.40	-1	7,059	-0.01%
2018/01/17	0	0.00	5	32.60	32.65	-5	7,034	-0.07%
2018/01/12	2	34.10	5	34.06	33.80	-3	6,929	-0.04%
2018/01/11	1	32.15	4	32.85	32.70	-3	6,666	-0.05%
2018/01/09	1	33.00	1	32.90	32.20	0	6,553	0.00%
2018/01/08	0	0.00	3	31.95	31.95	-3	6,467	-0.05%
2018/01/05	2	32.60	1	32.40	32.05	1	6,482	0.02%
2018/01/02	0	0.00	2	32.80	32.95	-2	6,383	-0.03%