華夏 (1305)-元富-板橋券商分點個股進出

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
17.80
漲跌
▼0.05
漲幅
-0.28%
成交量
1,429張
產業
上市塑膠類股
602人加入追蹤

立即追蹤
本地時間:13:30

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

華夏 (1305)籌碼相關－元富-板橋券商分點個股進出

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-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	0.1	17.94	17.80	-0.1	1,364	0.00%
2024/05/07	0	0.00	3	18.00	17.85	-3	1,349	-0.22%
2024/05/06	6	18.08	9	18.21	18.10	-3	1,330	-0.23%
2024/05/03	1	18.35	0	0.00	18.15	1	1,326	0.08%
2024/04/26	4	17.80	0	0.00	17.90	4	1,275	0.31%
2024/04/22	5	18.10	0	0.00	18.20	5	1,288	0.39%
2024/04/19	0	0.00	2	18.20	17.95	-2	1,264	-0.16%
2024/04/17	2	18.25	0	0.00	18.15	2	1,231	0.16%
2024/04/16	1	18.15	3	18.15	18.20	-2	1,225	-0.16%
2024/04/15	4	18.80	8	19.09	18.75	-4	1,211	-0.33%
2024/04/11	3	18.83	0	0.00	18.80	3	1,182	0.25%
2024/04/09	4	19.00	0	0.00	19.00	4	1,161	0.34%
2024/04/08	2	18.55	3	18.40	18.55	-1	1,133	-0.09%
2024/04/03	3	18.60	0	0.00	18.55	3	1,122	0.27%
2024/03/29	3	18.40	0	18.30	18.20	3	1,054	0.28%
2024/03/25	0	0.00	3	18.15	18.20	-3	1,072	-0.28%
2024/03/21	7	18.40	0	0.00	18.35	7	1,128	0.62%
2024/03/18	0	0.00	5	18.35	18.35	-5	1,098	-0.46%
2024/03/15	0	0.00	20	18.66	18.70	-20	1,080	-1.85%
2024/03/14	0	19.30	0	0.00	19.05	0	1,057	0.00%
2024/03/12	0	0.00	3	19.40	19.35	-3	1,047	-0.29%
2024/03/11	2	19.25	0	0.00	19.20	2	1,066	0.19%
2024/03/07	5	19.25	0	0.00	19.25	5	1,088	0.46%
2024/03/06	0	0.00	1	19.45	19.45	-1	1,069	-0.09%
2024/03/05	0	0.00	20	19.80	19.80	-20	1,038	-1.93%
2024/03/04	6	20.00	0	0.00	19.90	6	1,034	0.58%
2024/01/30	5	20.55	0	0.00	20.50	5	1,161	0.43%
2024/01/29	5	20.85	0	0.00	20.85	5	1,189	0.42%
2024/01/26	0	0.00	10	20.85	20.80	-10	1,196	-0.84%
2024/01/24	11	20.70	0	0.00	20.55	11	1,226	0.90%
2024/01/19	1	20.30	0	0.00	20.25	1	1,237	0.08%
2024/01/16	1	21.00	0	0.00	20.85	1	1,241	0.08%
2024/01/09	1	21.90	0.1	22.05	21.90	1	1,501	0.06%
2024/01/03	0	0.00	2	22.50	22.35	-2	1,599	-0.13%
2024/01/02	1	22.30	1	22.50	22.45	0	1,603	0.00%
2023/12/28	1	22.40	1	22.45	22.45	0	1,612	0.00%
2023/12/26	0	0.00	1	22.55	22.60	-1	1,648	-0.06%
2023/12/25	4	22.46	0	0.00	22.25	4	1,661	0.24%
2023/12/22	5	22.64	0	0.00	22.60	5	1,677	0.30%
2023/12/21	0	0.00	1	23.35	23.20	-1	1,681	-0.06%
2023/12/20	0	0.00	1	23.30	23.35	-1	1,686	-0.06%
2023/12/19	3	23.28	0	0.00	23.00	3	1,681	0.18%
2023/12/18	10	23.71	10	23.65	23.60	0	1,683	0.00%
2023/12/15	0	0.00	1	23.15	23.05	-1	1,646	-0.06%
2023/12/12	5	22.50	5	22.55	22.55	0	1,740	0.00%
2023/12/08	1	23.10	0	0.00	23.05	1	1,916	0.05%
2023/12/07	3	22.77	0	0.00	22.70	3	1,974	0.15%
2023/12/06	10	22.91	0	0.00	23.00	10	2,049	0.49%
2023/12/05	7	23.26	0	0.00	23.20	7	2,165	0.32%
2023/11/24	0	0.00	1	23.35	23.45	-1	2,273	-0.04%
2023/11/22	10	23.20	0	0.00	23.25	10	2,283	0.44%
2023/11/21	2	23.43	0	0.00	23.40	2	2,282	0.09%
2023/11/16	5	23.45	5	23.70	23.35	0	2,293	0.00%
2023/11/15	5	22.85	5	22.80	22.90	0	2,262	0.00%
2023/11/09	0	0.00	1	22.50	22.75	-1	2,368	-0.04%
2023/11/01	1	21.45	0	0.00	21.50	1	2,613	0.04%
2023/10/25	0	0.00	1	22.15	21.95	-1	3,299	-0.03%
2023/10/24	0	0.00	2	21.55	21.75	-2	3,357	-0.06%
2023/10/20	3	21.72	12	21.70	21.70	-9	3,400	-0.26%
2023/10/19	18	22.59	3	22.10	22.10	15	3,411	0.44%
2023/10/18	1	22.65	0	0.00	23.55	1	3,345	0.03%
2023/10/17	3	23.03	0	0.00	23.05	3	3,277	0.09%
2023/10/16	2	22.75	4	22.88	23.50	-2	3,300	-0.06%
2023/10/12	10	22.85	0	0.00	23.00	10	3,341	0.30%
2023/10/11	1	23.00	0	0.00	22.80	1	3,340	0.03%
2023/09/22	0	0.00	0.3	25.65	25.45	-0.3	3,172	-0.01%
2023/09/13	12	26.73	9	26.44	26.45	3	2,970	0.10%
2023/09/11	0	0.00	3	26.75	25.70	-3	2,803	-0.11%
2023/09/08	11	26.06	28	25.97	26.25	-17	2,718	-0.63%
2023/09/06	15	24.77	0	0.00	24.75	15	2,575	0.58%
2023/09/05	3	25.70	0	0.00	25.00	3	2,556	0.12%
2023/09/04	5	25.30	6	25.43	25.45	-1	2,531	-0.04%
2023/09/01	0	0.00	10.2	24.40	24.30	-10.2	2,479	-0.41%
2023/08/31	0	0.00	1	23.70	24.15	-1	2,478	-0.04%
2023/08/17	4	22.90	2	23.40	23.35	2	2,440	0.08%
2023/08/14	4	25.10	6	24.75	24.30	-2	2,330	-0.09%
2023/08/09	1	25.95	0	0.00	25.70	1	2,243	0.04%
2023/08/07	2	26.10	0	0.00	25.80	2	2,127	0.09%
2023/08/02	4	25.85	84	25.87	25.55	-80	1,954	-4.09%
2023/08/01	15	24.38	2	24.43	24.60	13	1,685	0.77%
2023/07/31	68	24.60	42	24.62	24.30	26	1,636	1.59%
2023/07/28	14	23.58	10	23.25	23.25	4	1,510	0.26%
2023/07/24	0	0.00	1	22.30	22.00	-1	1,306	-0.08%
2023/07/19	1	22.60	0	0.00	22.85	1	1,201	0.08%
2023/07/18	51	22.85	10	23.06	22.95	41	1,173	3.49%
2023/07/17	10	22.45	0	0.00	22.55	10	1,139	0.88%
2023/07/13	0	0.00	0.1	22.50	22.45	-0.1	1,133	-0.01%
2023/07/12	0	0.00	0.1	22.70	22.40	-0.1	1,136	-0.01%
2023/07/10	0.1	22.70	1	22.90	22.70	-0.9	1,145	-0.08%
2023/07/05	1	23.55	0	0.00	23.55	1	1,142	0.09%
2023/07/04	0.4	23.60	0	0.00	23.60	0.4	1,174	0.03%
2023/06/30	5	23.61	4	23.45	23.40	1	1,201	0.08%
2023/06/29	0	0.00	1	23.45	23.55	-1	1,213	-0.08%
2023/06/27	0	0.00	5	23.65	23.50	-5	1,224	-0.41%
2023/06/21	1	24.05	0	0.00	23.95	1	1,227	0.08%
2023/06/16	1	24.30	0	0.00	24.25	1	1,303	0.08%
2023/06/07	0	0.00	6	24.38	24.05	-6	1,698	-0.35%
2023/06/06	0	0.00	1	24.60	24.30	-1	1,717	-0.06%
2023/06/05	0	0.00	1	24.20	24.30	-1	1,732	-0.06%
2023/05/29	1	24.20	0	0.00	23.85	1	1,983	0.05%
2023/05/26	0	0.00	10	24.00	24.30	-10	1,990	-0.50%
2023/05/22	0	0.00	5	24.40	24.45	-5	2,039	-0.25%
2023/05/19	0	0.00	2	24.20	24.15	-2	2,042	-0.10%
2023/05/18	1	23.95	0	0.00	23.95	1	2,045	0.05%
2023/05/17	5	24.10	0	0.00	24.15	5	2,044	0.24%
2023/05/16	0	0.00	2	23.55	23.65	-2	2,050	-0.10%
2023/05/05	1	24.20	0	0.00	24.15	1	2,296	0.04%
2023/05/03	4	24.30	0	0.00	24.05	4	2,434	0.16%
2023/05/02	1	25.20	0	0.00	24.85	1	2,444	0.04%
2023/04/26	0	0.00	2	24.70	25.00	-2	2,633	-0.08%
2023/04/21	1	25.25	2	25.23	25.05	-1	2,853	-0.04%
2023/04/20	3	25.75	0	0.00	25.55	3	3,105	0.10%
2023/04/19	3	26.22	0.1	26.15	26.15	2.9	3,129	0.09%
2023/04/17	3	27.05	0	0.00	27.05	3	3,202	0.09%
2023/04/14	2	27.00	0	0.00	27.00	2	3,221	0.06%
2023/04/13	2	26.80	0	0.00	26.80	2	3,265	0.06%
2023/04/11	0	0.00	10	26.65	26.70	-10	3,356	-0.30%
2023/04/10	7	27.09	7	26.96	27.00	0	3,443	0.00%
2023/03/27	0	0.00	10	26.00	26.05	-10	4,216	-0.24%
2023/03/21	1	26.45	0	0.00	26.30	1	4,736	0.02%
2023/03/20	0	0.00	4	26.93	27.10	-4	5,044	-0.08%
2023/03/17	4	26.30	5	26.67	26.75	-1	5,337	-0.02%
2023/03/16	0	0.00	2	25.60	25.60	-2	5,254	-0.04%
2023/03/14	3	25.22	3	26.32	26.20	0	5,205	0.00%
2023/03/13	1	25.75	0	0.00	26.00	1	5,115	0.02%
2023/03/10	1	27.10	2	26.80	26.70	-1	5,051	-0.02%
2023/03/09	1	27.55	0	0.00	27.55	1	5,047	0.02%
2023/03/08	2	28.10	0	0.00	28.05	2	5,104	0.04%
2023/03/07	4	28.20	0	0.00	28.35	4	5,078	0.08%
2023/03/06	20	28.67	7	28.72	28.20	13	5,067	0.26%
2023/03/03	1	27.50	30	27.55	27.55	-29	4,959	-0.58%
2023/03/01	2	28.20	0	0.00	27.70	2	4,870	0.04%
2023/02/24	2	28.58	4	28.63	28.55	-2	4,828	-0.04%
2023/02/23	4	28.33	0	0.00	28.25	4	4,801	0.08%
2023/02/22	9	28.53	3	28.43	28.45	6	4,803	0.12%
2023/02/21	1	28.20	0	0.00	28.15	1	4,793	0.02%
2023/02/20	1	28.00	1	28.00	28.00	0	4,800	0.00%
2023/02/17	0	0.00	1	27.85	27.70	-1	4,799	-0.02%
2023/02/16	1	27.85	1	27.90	27.75	0	4,821	0.00%
2023/02/15	3	27.65	0	0.00	27.70	3	4,815	0.06%
2023/02/14	1	27.90	3	27.90	27.90	-2	4,801	-0.04%
2023/02/13	0	0.00	5	27.10	27.35	-5	4,788	-0.10%
2023/02/10	5	26.75	9.2	26.81	26.70	-4.2	4,791	-0.09%
2023/02/09	0	0.00	1	27.25	27.20	-1	4,769	-0.02%
2023/02/07	10	27.77	3	27.88	27.80	7	4,760	0.15%
2023/02/06	2	27.35	2	27.65	27.45	0	4,745	0.00%
2023/02/03	4	27.44	0	0.00	27.20	4	4,696	0.09%
2023/02/02	45	28.59	27	28.36	28.35	18	4,543	0.40%
2023/02/01	13	29.05	6	28.90	29.20	7	4,474	0.16%
2023/01/31	2	28.60	0	0.00	28.15	2	4,374	0.05%
2023/01/30	4	28.66	0	0.00	28.70	4	4,323	0.09%
2023/01/17	2	29.05	22	28.96	29.10	-20	4,240	-0.47%
2023/01/13	20	28.13	11	28.14	28.05	9	4,131	0.22%
2023/01/12	6	28.38	1	28.45	28.40	5	4,116	0.12%
2023/01/11	49	28.29	49	28.03	28.30	0	4,036	0.00%
2023/01/10	10	27.87	25	27.96	28.00	-15	3,929	-0.38%
2023/01/09	1	26.55	3.1	26.86	26.80	-2.1	3,662	-0.06%
2023/01/06	1	25.90	0	0.00	26.50	1	3,617	0.03%
2023/01/05	0	0.00	9	25.80	25.80	-9	3,595	-0.25%
2023/01/04	1	26.60	3	26.77	26.75	-2	3,532	-0.06%
2023/01/03	12	26.93	2	26.65	26.70	10	3,506	0.29%
2022/12/29	0	0.00	5	26.60	26.80	-5	3,383	-0.15%
2022/12/28	3	27.10	2	26.95	27.10	1	3,335	0.03%
2022/12/27	15	26.92	5	27.35	26.55	10	3,238	0.31%
2022/12/26	0	0.00	2	26.35	26.90	-2	3,138	-0.06%
2022/12/23	9	26.76	7	26.49	26.50	2	3,055	0.07%
2022/12/22	35	25.70	35	25.94	26.20	0	2,820	0.00%
2022/12/21	0	0.00	1	24.00	24.05	-1	2,646	-0.04%
2022/12/19	0	0.00	1	24.85	24.40	-1	2,562	-0.04%
2022/12/16	19	25.79	13	25.38	25.25	6	2,508	0.24%
2022/12/15	17	25.76	14	25.95	25.80	3	2,413	0.12%
2022/12/14	9	25.08	9.1	25.48	25.35	-0.1	2,253	0.00%
2022/12/13	5	25.60	5	25.90	25.90	0	2,115	0.00%
2022/12/12	49	24.91	55	25.25	25.60	-6	1,944	-0.31%
2022/12/09	2.1	23.87	9	24.06	24.35	-6.9	1,596	-0.43%
2022/12/08	0	0.00	0.1	22.20	22.15	-0.1	1,270	0.00%
2022/12/02	10	22.50	10	22.70	22.30	0	1,245	0.00%
2022/11/30	7	22.64	2.1	21.92	22.35	5	1,197	0.41%
2022/11/28	2	21.65	2	21.58	21.60	0	1,131	0.00%
2022/11/25	0	0.00	15	21.15	21.05	-15	1,117	-1.34%
2022/11/22	0	0.00	1	20.45	20.60	-1	1,122	-0.09%
2022/11/17	3.1	20.90	5	20.77	21.15	-2	1,134	-0.17%
2022/11/11	0	0.00	1	20.25	20.20	-1	1,069	-0.09%
2022/11/08	0	0.00	2	20.35	20.40	-2	1,073	-0.19%
2022/11/07	2	19.60	4	20.05	20.05	-2	1,075	-0.19%
2022/11/04	0	0.00	0.2	19.50	19.60	-0.2	1,066	-0.01%
2022/11/02	0	0.00	10	19.60	19.75	-10	1,092	-0.92%
2022/10/24	2	19.40	1	20.00	19.40	1	1,251	0.08%
2022/10/17	1	19.10	0	0.00	19.45	1	1,366	0.07%
2022/10/13	0	0.00	1	19.20	19.10	-1	1,376	-0.07%
2022/10/05	0	0.00	0	20.80	20.85	0	1,433	0.00%
2022/10/04	1	20.55	0.1	20.60	20.60	0.9	1,467	0.06%
2022/09/30	0	0.00	0.6	20.70	20.50	-0.6	1,505	-0.04%
2022/09/28	1.1	19.72	3	20.02	19.50	-2	1,517	-0.13%
2022/09/27	1	20.35	0	0.00	20.35	1	1,493	0.07%
2022/09/26	1	21.20	0	0.00	20.65	1	1,471	0.07%
2022/09/23	1	21.60	0	0.00	21.75	1	1,465	0.07%
2022/09/22	1	21.80	0	0.00	21.80	1	1,466	0.07%
2022/09/21	1	22.40	0	0.00	22.20	1	1,456	0.07%
2022/09/19	1	22.55	0	0.00	22.40	1	1,458	0.07%
2022/08/31	0	0.00	1	23.70	23.65	-1	1,440	-0.07%
2022/08/29	1	23.55	1	23.40	23.55	0	1,454	0.00%
2022/08/25	2	24.30	0	0.00	24.30	2	1,440	0.14%
2022/08/24	5	24.35	6	24.50	24.50	-1	1,441	-0.07%
2022/08/23	1	23.85	0	0.00	23.80	1	1,427	0.07%
2022/08/17	0	0.00	1	24.50	24.10	-1	1,427	-0.07%
2022/08/12	1	23.95	1	24.20	23.95	0	1,419	0.00%
2022/08/11	0	0.00	1	23.70	23.65	-1	1,412	-0.07%
2022/08/09	0	0.00	3	22.80	23.00	-3	1,400	-0.21%
2022/08/08	1	22.20	1	22.60	22.55	0	1,397	0.00%
2022/08/05	0	0.00	1	22.75	22.85	-1	1,382	-0.07%
2022/08/04	4	22.94	1	24.30	22.75	3	1,417	0.21%
2022/08/03	1	24.80	0	0.00	24.80	1	1,338	0.07%
2022/08/02	1	25.10	0	0.00	25.10	1	1,370	0.07%
2022/07/29	0.1	25.10	0	0.00	25.15	0.1	1,416	0.00%
2022/07/28	1.5	25.50	0	0.00	25.05	1.5	1,412	0.11%
2022/07/27	2	27.76	1	27.80	27.85	1	1,352	0.08%
2022/07/26	2	28.43	0	0.00	28.40	2	1,290	0.15%
2022/07/25	1	28.45	0	0.00	28.50	1	1,267	0.08%
2022/07/20	2.1	28.55	0	0.00	28.15	2.1	1,283	0.16%
2022/07/18	0.5	27.25	0	0.00	27.70	0.5	1,286	0.04%
2022/07/13	0	0.00	2	26.75	27.00	-2	1,284	-0.16%
2022/07/12	3	26.17	0	0.00	25.85	3	1,265	0.24%
2022/07/07	3	27.45	3	28.35	28.30	0	1,222	0.00%
2022/07/05	0	0.00	2	30.05	30.05	-2	1,244	-0.16%
2022/07/01	0	0.00	5	30.25	29.50	-5	1,296	-0.39%
2022/06/16	1	32.30	0	0.00	31.60	1	1,702	0.06%
2022/06/08	0	0.00	1.1	32.71	32.85	-1.1	1,848	-0.06%
2022/06/01	0	0.00	3	31.73	31.80	-3	2,044	-0.15%
2022/05/31	0	0.00	5	31.40	31.40	-5	2,158	-0.23%
2022/05/30	2	31.30	1	31.25	31.35	1	2,347	0.04%
2022/05/27	0	0.00	1	30.85	30.90	-1	2,462	-0.04%
2022/05/25	2	30.95	0	0.00	30.90	2	2,566	0.08%
2022/05/23	0	0.00	2	30.95	30.85	-2	2,651	-0.08%
2022/05/20	2	31.03	0	0.00	31.10	2	2,740	0.07%
2022/05/19	0	0.00	1	30.65	30.75	-1	2,790	-0.04%
2022/05/18	0	0.00	1	30.95	31.10	-1	2,821	-0.04%
2022/05/17	0	0.00	2	30.13	30.30	-2	2,839	-0.07%
2022/05/16	0	0.00	0	29.95	29.65	0	2,916	0.00%
2022/05/13	1	29.05	0	0.00	29.60	1	2,969	0.03%
2022/05/11	1.1	30.50	0	0.00	30.05	1.1	3,340	0.03%
2022/05/10	1	30.50	0	0.00	30.70	1	3,403	0.03%
2022/05/09	3	32.22	0	0.00	31.60	3	3,378	0.09%
2022/05/05	0	0.00	2	33.70	33.80	-2	3,383	-0.06%
2022/04/28	3	32.78	3	33.00	32.95	0	3,471	0.00%
2022/04/27	1	32.95	0	0.00	32.55	1	3,479	0.03%
2022/04/25	0	0.00	2	33.10	33.10	-2	3,560	-0.06%
2022/04/21	0	0.00	0.1	33.85	33.80	-0.1	3,579	0.00%
2022/04/19	0.1	33.30	0	0.00	33.45	0.1	3,615	0.00%
2022/04/15	3	33.50	0	0.00	33.50	3	3,724	0.08%
2022/04/13	1	33.80	0	0.00	33.90	1	3,968	0.03%
2022/04/12	1	33.25	0	0.00	33.25	1	3,998	0.03%
2022/04/11	1.1	33.56	0	0.00	33.60	1.1	4,014	0.03%
2022/04/08	3	34.23	1	34.25	34.40	2	4,003	0.05%
2022/04/07	2	34.43	0	0.00	34.20	2	4,010	0.05%
2022/04/06	0	0.00	3	35.00	34.95	-3	3,999	-0.08%
2022/03/24	0	0.00	6	35.90	35.90	-6	4,090	-0.15%
2022/03/23	0	0.00	21	35.44	35.55	-21	4,031	-0.52%
2022/03/22	2	34.93	2	34.95	34.95	0	3,982	0.00%
2022/03/21	3	35.15	2	35.15	35.15	1	4,003	0.02%
2022/03/14	0	0.00	1	34.15	34.15	-1	4,155	-0.02%
2022/03/11	0	0.00	1	34.20	34.20	-1	4,189	-0.02%
2022/03/10	0	0.00	6	34.33	34.30	-6	4,201	-0.14%
2022/03/09	2	33.85	2	34.13	34.00	0	4,225	0.00%
2022/03/08	5.1	34.06	1	33.75	33.70	4.1	4,261	0.10%
2022/03/07	1	35.20	0	0.00	34.60	1	4,226	0.02%
2022/03/04	7	35.56	3	35.60	35.60	4	4,253	0.09%
2022/03/03	6	35.99	20.1	36.16	36.25	-14.1	4,266	-0.33%
2022/03/02	8	35.58	6	35.70	35.45	2	4,168	0.05%
2022/03/01	0	0.00	1	35.60	35.60	-1	4,205	-0.02%
2022/02/25	0.1	34.40	1	34.80	34.55	-1	4,292	-0.02%
2022/02/24	6	34.53	9	34.53	34.20	-3	4,334	-0.07%
2022/02/23	0	0.00	2	35.10	35.05	-2	4,351	-0.05%
2022/02/22	9	35.46	7	35.32	34.90	2	4,492	0.04%
2022/02/21	0	0.00	2.1	35.48	35.50	-2.1	4,532	-0.05%
2022/02/18	5	35.22	1	35.15	35.15	4	4,592	0.09%
2022/02/16	0	0.00	3	35.50	35.35	-3	4,720	-0.06%
2022/02/15	2	35.48	2	35.70	35.25	0	4,848	0.00%
2022/02/14	13	36.08	26.1	35.93	35.55	-13.1	4,982	-0.26%
2022/02/11	10	35.58	15.2	35.60	35.65	-5.2	5,007	-0.10%
2022/02/10	19	35.08	16	35.07	35.10	3	4,961	0.06%
2022/02/09	2	34.40	1	34.55	34.55	1	5,178	0.02%
2022/02/08	0	0.00	1	34.55	34.55	-1	5,261	-0.02%
2022/02/07	1	33.90	5	33.72	34.30	-4	5,345	-0.07%
2022/01/26	0	0.00	1	32.95	32.95	-1	5,463	-0.02%
2022/01/25	2	33.05	0	0.00	33.00	2	5,690	0.04%
2022/01/24	0.1	33.40	0	0.00	33.35	0.1	5,776	0.00%
2022/01/20	1	34.35	0.1	34.25	34.25	0.9	5,975	0.02%
2022/01/19	3	34.80	11	34.84	34.20	-8	6,055	-0.13%
2022/01/18	20	34.25	1	34.45	34.25	19	6,154	0.31%
2022/01/13	5	34.03	1	33.95	34.00	4	6,756	0.06%
2022/01/12	0	0.00	1	33.50	33.75	-1	6,994	-0.01%
2022/01/11	2	33.50	0	0.00	33.55	2	7,192	0.03%
2022/01/10	6	33.88	0	0.00	33.80	6	7,561	0.08%
2022/01/07	42	35.66	42	35.33	34.75	0	7,773	0.00%
2022/01/06	0	0.00	1	35.05	35.00	-1	8,183	-0.01%
2022/01/05	6	34.78	0	0.00	34.80	6	8,511	0.07%
2022/01/04	0	0.00	1	35.10	34.90	-1	9,196	-0.01%
2022/01/03	0	0.00	2	34.80	35.05	-2	9,664	-0.02%
2021/12/30	1	34.80	0	0.00	34.70	1	10,188	0.01%
2021/12/28	2	34.20	4	34.35	34.35	-2	11,326	-0.02%
2021/12/27	2	34.33	0	0.00	34.30	2	11,903	0.02%
2021/12/24	2	34.90	2	34.68	34.60	0	12,609	0.00%
2021/12/23	0	0.00	7	34.79	34.60	-7	13,998	-0.05%
2021/12/22	8	34.58	16.1	34.63	34.65	-8.1	16,436	-0.05%
2021/12/21	8	34.09	3	33.48	34.10	5	17,341	0.03%
2021/12/20	9.8	33.50	2	33.60	33.55	7.8	18,710	0.04%
2021/12/17	8	33.43	4	33.43	33.45	4	19,143	0.02%
2021/12/16	2	33.35	1	33.45	33.30	1	19,482	0.01%
2021/12/15	2	33.40	2	33.63	33.35	0	19,611	0.00%
2021/12/14	2.1	33.63	2	34.00	33.50	0.1	19,983	0.00%
2021/12/13	6	33.77	0	0.00	33.80	6	20,189	0.03%
2021/12/10	2.1	34.28	0	0.00	34.30	2.1	20,181	0.01%
2021/12/09	0	0.00	1	35.00	34.60	-1	20,175	0.00%
2021/12/08	0	0.00	2	35.18	34.90	-2	20,189	-0.01%
2021/12/07	2	35.05	5	35.08	35.10	-3	20,142	-0.01%
2021/12/06	0	0.00	6	34.47	34.65	-6	20,117	-0.03%
2021/12/03	0	0.00	2	34.28	34.30	-2	20,129	-0.01%
2021/12/02	3	33.80	1	33.75	33.75	2	20,109	0.01%
2021/12/01	4	33.98	1.1	34.20	34.20	3	20,143	0.01%
2021/11/30	2	33.95	4	34.05	33.90	-2	20,191	-0.01%
2021/11/29	3	33.93	24	33.81	34.15	-21	20,235	-0.10%
2021/11/26	7	35.34	6	35.48	35.15	1	20,251	0.00%
2021/11/25	9	35.98	0	0.00	35.75	9	20,268	0.04%
2021/11/24	7	35.69	0	0.00	35.90	7	20,156	0.03%
2021/11/23	9	34.89	63	35.05	34.85	-54	20,057	-0.27%
2021/11/22	72	34.85	3	34.88	34.85	69	20,073	0.34%
2021/11/19	2	35.18	9	35.41	35.00	-7	20,029	-0.03%
2021/11/18	5	34.97	3	35.12	35.05	2	19,973	0.01%
2021/11/17	13.1	35.10	0	0.00	35.00	13.1	19,924	0.07%
2021/11/16	21.1	35.46	3	35.45	35.35	18.1	19,846	0.09%
2021/11/15	6	35.62	0	0.00	35.50	6	19,865	0.03%
2021/11/12	15	36.17	5	36.39	35.90	10	19,827	0.05%
2021/11/11	7	35.84	0	0.00	35.75	7	19,643	0.04%
2021/11/10	8	36.38	2	36.80	36.15	6	19,500	0.03%
2021/11/09	8	36.39	2	36.40	36.50	6	19,246	0.03%
2021/11/08	27	36.66	2.1	37.13	36.30	24.9	19,157	0.13%
2021/11/05	5.7	36.82	2	37.03	36.90	3.7	18,943	0.02%
2021/11/03	5	36.54	4	36.51	36.50	1	18,843	0.01%
2021/11/02	3.1	36.91	3	36.30	36.30	0.1	18,774	0.00%
2021/11/01	6	37.17	0	0.00	37.25	6	18,807	0.03%
2021/10/29	8	37.03	0	0.00	37.15	8	18,740	0.04%
2021/10/28	17	36.76	27	36.86	36.75	-10	18,731	-0.05%
2021/10/27	1	37.40	0	0.00	37.40	1	18,723	0.01%
2021/10/26	28	37.25	23	37.46	37.10	5	18,806	0.03%
2021/10/25	2	37.98	0	0.00	38.15	2	18,698	0.01%
2021/10/22	7	38.17	8	38.54	37.45	-1	18,631	-0.01%
2021/10/21	5	38.96	5.2	39.18	39.35	-0.2	18,376	0.00%
2021/10/20	12	39.03	12	39.38	38.85	0	18,247	0.00%
2021/10/19	0	0.00	2.1	40.10	40.05	-2.1	18,122	-0.01%
2021/10/18	19	40.04	19.8	40.10	39.90	-0.8	17,952	0.00%
2021/10/15	9	39.28	5	40.06	39.35	4	17,673	0.02%
2021/10/14	77	39.82	72	40.20	39.50	5	17,490	0.03%
2021/10/13	38	42.04	34	42.70	41.40	4	16,976	0.02%
2021/10/12	38	43.68	37	44.17	42.45	1	16,720	0.01%
2021/10/08	14.5	43.79	8	43.71	43.20	6.5	16,080	0.04%
2021/10/07	20	43.34	18.7	44.03	44.50	1.3	15,724	0.01%
2021/10/06	26	44.67	50	44.71	43.95	-24	15,314	-0.16%
2021/10/05	66	44.41	42.3	43.84	45.10	23.8	14,841	0.16%
2021/10/04	13	45.22	34	45.44	43.20	-21	14,349	-0.15%
2021/10/01	68	44.53	72	44.42	44.45	-4	13,867	-0.03%
2021/09/30	169	46.14	172	46.02	46.30	-3	13,336	-0.02%	大買/大賣/
2021/09/29	183	46.01	163	46.10	46.15	20	12,071	0.17%	大買/大賣/
2021/09/28	21	43.28	31	43.32	43.95	-10	9,851	-0.10%
2021/09/27	66	41.33	99.2	42.37	43.10	-33.2	10,849	-0.31%
2021/09/24	4	39.13	10	38.87	39.30	-6	10,371	-0.06%
2021/09/23	24	38.24	31	38.09	38.50	-7	10,127	-0.07%
2021/09/17	15	35.97	1	35.75	36.10	14	9,856	0.14%
2021/09/16	5	35.30	9	35.54	35.50	-4	9,546	-0.04%
2021/09/15	1	35.35	0	0.00	35.00	1	9,383	0.01%
2021/09/13	0	0.00	3	35.55	35.55	-3	9,457	-0.03%
2021/09/10	2	35.03	4	35.00	35.20	-2	9,522	-0.02%
2021/09/09	2	34.38	0	0.00	34.40	2	9,570	0.02%
2021/09/08	1	34.60	0	0.00	34.60	1	9,607	0.01%
2021/09/07	1	35.65	0	0.00	35.30	1	9,788	0.01%
2021/09/06	1	35.20	1	35.25	34.95	0	9,829	0.00%
2021/09/03	7	36.14	4	35.85	35.85	3	9,820	0.03%
2021/09/02	1	35.80	2	35.35	35.10	-1	9,893	-0.01%
2021/09/01	1	39.35	3	39.52	39.40	-2	9,867	-0.02%
2021/08/31	4.4	39.41	1	39.45	39.50	3.4	9,833	0.03%
2021/08/30	5	39.44	2	39.20	39.30	3	9,958	0.03%
2021/08/27	2	38.95	5	39.24	39.20	-3	10,221	-0.03%
2021/08/26	3	39.23	5	39.00	39.10	-2	10,416	-0.02%
2021/08/24	2	38.73	2	38.60	38.60	0	11,173	0.00%
2021/08/23	2	38.03	0.1	38.15	38.00	2	11,436	0.02%
2021/08/19	1	37.25	2	37.18	36.55	-1	11,668	-0.01%
2021/08/18	1	36.30	0	0.00	36.30	1	12,004	0.01%
2021/08/17	0.1	36.40	0	0.00	35.80	0.1	12,333	0.00%
2021/08/13	0	0.00	0.1	37.30	37.05	-0.1	12,531	0.00%
2021/08/11	2	38.05	0	0.00	37.60	2	12,735	0.02%
2021/08/10	1	38.10	2	38.25	38.40	-1	12,857	-0.01%
2021/08/09	1	38.50	0	0.00	38.10	1	12,979	0.01%
2021/08/06	1	37.85	1	38.50	38.65	0	13,103	0.00%
2021/08/05	7	38.41	3	38.32	38.35	4	13,204	0.03%
2021/08/04	0	0.00	4	39.93	39.90	-4	13,244	-0.03%
2021/08/03	3	39.82	0	0.00	39.85	3	13,479	0.02%
2021/08/02	7	40.39	14	40.30	40.55	-7	13,761	-0.05%
2021/07/30	12	39.69	31	39.76	39.70	-19	14,299	-0.13%
2021/07/29	16	39.13	13	38.81	39.10	3	14,485	0.02%
2021/07/28	0.1	38.15	5	38.80	38.80	-4.9	14,616	-0.03%
2021/07/27	4	38.66	21	38.90	38.50	-17	14,856	-0.11%
2021/07/26	4	39.15	6	39.00	39.00	-2	15,191	-0.01%
2021/07/23	5	38.85	7	39.02	39.10	-2	15,448	-0.01%
2021/07/22	1	38.35	0	0.00	37.90	1	15,475	0.01%
2021/07/20	0	0.00	5	38.22	38.40	-5	15,616	-0.03%
2021/07/19	3	38.60	7	38.96	39.25	-4	15,751	-0.03%
2021/07/16	6	38.90	2	38.60	38.80	4	16,273	0.02%
2021/07/15	3	38.80	2	38.60	38.80	1	16,387	0.01%
2021/07/14	4	37.20	3	37.68	37.70	1	16,735	0.01%
2021/07/13	1	38.15	4	37.65	37.35	-3	17,169	-0.02%
2021/07/12	14	38.51	3	38.65	38.30	11	17,598	0.06%
2021/07/09	14	38.62	10	38.86	38.70	4	18,127	0.02%
2021/07/08	7	38.44	5	38.77	38.85	2	18,268	0.01%
2021/07/07	16.1	38.22	0	0.00	38.15	16.1	18,376	0.09%
2021/07/06	3	38.92	13	38.59	39.20	-10	18,553	-0.05%
2021/07/05	9	39.14	11	39.90	39.20	-2	18,734	-0.01%
2021/07/02	92.1	41.93	101	41.83	39.05	-8.9	18,592	-0.05%	大賣/
2021/07/01	43	40.29	41.5	40.67	41.60	1.5	16,770	0.01%
2021/06/30	18	37.71	21	37.96	37.85	-3	16,020	-0.02%
2021/06/29	2	37.23	15	37.11	37.00	-13	16,016	-0.08%
2021/06/28	1	37.05	8	36.83	37.20	-7	16,233	-0.04%
2021/06/25	3	36.67	1	36.95	36.50	2	16,401	0.01%
2021/06/24	2	36.50	4	36.68	36.90	-2	16,599	-0.01%
2021/06/23	7	36.74	0	0.00	36.25	7	16,759	0.04%
2021/06/22	13	36.20	5	36.07	36.15	8	16,898	0.05%
2021/06/21	21.1	35.44	4	35.30	35.20	17.1	17,031	0.10%
2021/06/18	15	36.36	1	36.40	36.20	14	17,123	0.08%
2021/06/17	3	36.62	3	36.83	36.80	0	17,349	0.00%
2021/06/16	15	37.16	6	36.83	36.50	9	17,461	0.05%
2021/06/15	5	36.17	9	36.44	36.45	-4	17,428	-0.02%
2021/06/11	6	36.03	0	0.00	36.15	6	17,474	0.03%
2021/06/10	8	35.69	20	35.90	36.45	-12	17,662	-0.07%
2021/06/09	1.1	37.08	1	36.65	36.50	0.1	17,718	0.00%
2021/06/08	1	37.20	0	0.00	37.05	1	17,866	0.01%
2021/06/07	6	37.42	9	37.75	37.20	-3	18,242	-0.02%
2021/06/04	12.1	37.61	11	37.59	37.45	1.1	18,638	0.01%
2021/06/03	25	37.12	25	37.21	37.10	0	19,392	0.00%
2021/06/02	95	37.44	81	37.52	36.60	14	20,601	0.07%
2021/06/01	11	35.51	14	35.61	35.90	-3	20,663	-0.01%
2021/05/31	10	35.82	18	35.85	35.60	-8	21,267	-0.04%
2021/05/28	3	34.85	12.3	34.93	34.85	-9.3	21,037	-0.04%
2021/05/27	3	33.85	1	33.95	34.20	2	21,094	0.01%
2021/05/26	16.3	34.11	22	34.13	34.05	-5.7	21,248	-0.03%
2021/05/25	35	33.76	18.9	35.13	35.50	16.1	21,140	0.08%
2021/05/24	4	32.26	5	32.35	32.30	-1	21,628	0.00%
2021/05/21	3	32.05	4	31.98	32.25	-1	22,278	0.00%
2021/05/20	1	31.20	8	32.10	30.85	-7	22,314	-0.03%
2021/05/19	16	31.77	6	31.91	32.10	10	22,379	0.04%
2021/05/18	3	30.73	2	30.90	31.65	1	22,487	0.00%
2021/05/17	2	30.10	9	29.40	29.00	-7	22,431	-0.03%
2021/05/14	19	32.36	11	32.03	31.80	8	22,296	0.04%
2021/05/13	6	31.98	5	30.91	31.65	1	22,147	0.00%
2021/05/12	2	31.60	5	32.20	32.20	-3	22,025	-0.01%
2021/05/11	2	36.43	17	34.85	35.00	-15	21,745	-0.07%
2021/05/10	23	36.29	11	36.51	36.90	12	21,516	0.06%
2021/05/07	25	36.12	14	37.70	36.55	11	21,201	0.05%
2021/05/06	23	39.35	7	39.08	39.75	16	20,640	0.08%
2021/05/05	8	39.84	7	40.44	39.85	1	20,309	0.00%
2021/05/04	7	39.78	3	39.92	39.05	4	20,186	0.02%
2021/05/03	27	44.28	25	44.42	43.15	2	19,931	0.01%
2021/04/29	22	43.57	26	42.94	43.75	-4	19,648	-0.02%
2021/04/28	3	42.17	7	41.99	42.20	-4	19,415	-0.02%
2021/04/27	5	42.47	1	42.60	42.40	4	19,387	0.02%
2021/04/26	12	42.15	18	42.73	42.90	-6	19,333	-0.03%
2021/04/23	15	42.49	22	42.98	42.15	-7	19,330	-0.04%
2021/04/22	53	45.64	69	45.73	43.90	-16	19,196	-0.08%
2021/04/21	9	43.26	7	43.60	43.85	2	18,650	0.01%
2021/04/20	19	43.35	6	43.33	43.50	13	18,536	0.07%
2021/04/19	49	44.08	29	44.35	45.40	20	18,243	0.11%
2021/04/16	60	40.86	65	41.18	41.85	-5	17,802	-0.03%
2021/04/15	15	39.59	27	39.66	39.70	-12	17,843	-0.07%
2021/04/14	2	38.10	5	38.44	37.75	-3	17,911	-0.02%
2021/04/13	10	38.29	21	38.53	38.20	-11	17,898	-0.06%
2021/04/12	28	38.81	9	38.62	38.80	19	17,800	0.11%
2021/04/09	25	37.38	39	37.53	37.60	-14	17,620	-0.08%
2021/04/08	8	36.54	14	36.70	36.70	-6	17,569	-0.03%
2021/04/07	9	36.63	2	36.55	36.60	7	17,749	0.04%
2021/04/06	15	36.82	17	36.95	37.05	-2	17,717	-0.01%
2021/04/01	4	36.66	9	36.73	36.70	-5	17,629	-0.03%
2021/03/31	15	36.66	4	36.81	37.30	11	17,516	0.06%
2021/03/30	17	36.02	5	36.10	36.20	12	17,267	0.07%
2021/03/29	9	35.62	14	35.78	35.15	-5	17,241	-0.03%
2021/03/26	7	34.95	14.5	35.09	34.75	-7.5	17,774	-0.04%
2021/03/25	23	35.09	12	34.41	34.20	11	17,695	0.06%
2021/03/24	12	34.78	14.1	34.39	34.60	-2.1	17,537	-0.01%
2021/03/23	14	34.08	12.4	34.22	33.85	1.6	17,399	0.01%
2021/03/22	8	33.53	2	33.45	33.80	6	17,312	0.03%
2021/03/19	5	33.12	4	33.35	33.20	1	17,702	0.01%
2021/03/18	2	33.40	9	33.19	33.50	-7	17,826	-0.04%
2021/03/16	1	32.65	1	32.85	33.05	0	17,849	0.00%
2021/03/15	20	33.21	11	33.39	33.40	9	17,647	0.05%
2021/03/12	3	33.10	29	32.78	33.40	-26	17,469	-0.15%
2021/03/11	12	33.20	10.3	33.05	33.05	1.7	17,334	0.01%
2021/03/10	61	33.21	74	33.60	33.55	-13	17,100	-0.08%
2021/03/09	60	32.83	40.2	32.78	32.75	19.8	16,543	0.12%
2021/03/08	54.2	32.61	47	32.48	33.20	7.2	15,618	0.05%
2021/03/05	47	30.28	40	30.45	30.30	7	14,299	0.05%
2021/03/04	26	30.26	30.4	30.34	30.80	-4.4	13,634	-0.03%
2021/03/03	5	28.75	7	28.91	28.90	-2	12,912	-0.02%
2021/03/02	2	28.70	10	28.60	28.50	-8	12,833	-0.06%
2021/02/26	18	29.10	26	29.38	29.55	-8	12,619	-0.06%
2021/02/25	11	28.70	15.1	28.79	29.05	-4.1	12,458	-0.03%
2021/02/24	63	29.84	38	28.34	28.20	25	12,239	0.20%
2021/02/23	15	29.52	14	29.59	29.85	1	11,405	0.01%
2021/02/22	1	26.50	1	26.75	27.15	0	10,711	0.00%
2021/02/19	0	0.00	11	26.52	26.70	-11	10,613	-0.10%
2021/02/18	6	25.70	2	25.95	26.00	4	10,517	0.04%
2021/02/17	1	24.85	1	24.95	25.00	0	10,474	0.00%
2021/02/01	0	0.00	8	22.83	23.40	-8	11,368	-0.07%
2021/01/29	0	0.00	2	23.10	23.00	-2	11,407	-0.02%
2021/01/28	4	22.88	1	23.05	23.00	3	11,437	0.03%
2021/01/26	2	23.85	2	23.50	23.50	0	11,527	0.00%
2021/01/25	0.1	24.00	0	0.00	24.05	0.1	11,560	0.00%
2021/01/22	3	23.60	0	0.00	23.80	3	11,647	0.03%
2021/01/21	3	23.48	2	23.85	23.35	1	11,665	0.01%
2021/01/20	5	24.22	3	24.03	23.75	2	11,720	0.02%
2021/01/19	1	25.40	1	24.75	24.75	0	11,856	0.00%
2021/01/18	0	0.00	1	24.60	24.60	-1	11,897	-0.01%
2021/01/15	4	26.20	5	25.74	25.55	-1	11,857	-0.01%
2021/01/14	3	26.50	4	26.49	26.45	-1	11,857	-0.01%
2021/01/13	4.9	26.81	0	0.00	26.70	4.9	11,852	0.04%
2021/01/12	6	26.96	8	27.12	26.80	-2	11,835	-0.02%
2021/01/08	14	27.89	11.1	27.82	27.60	3	12,139	0.02%
2021/01/07	0	0.00	33	27.32	27.80	-33	11,721	-0.28%
2021/01/06	12	25.88	0	0.00	25.30	12	11,316	0.11%
2021/01/05	0	0.00	2	25.25	25.40	-2	11,280	-0.02%
2021/01/04	5	25.71	5	25.87	25.75	0	11,234	0.00%
2020/12/31	2.4	25.50	5	25.34	25.45	-2.6	11,063	-0.02%
2020/12/30	38	25.37	24.2	24.87	24.70	13.8	10,787	0.13%
2020/12/29	1	25.25	0	0.00	24.90	1	10,551	0.01%
2020/12/28	0	0.00	1	24.65	24.70	-1	10,456	-0.01%
2020/12/25	10	24.44	0	0.00	24.50	10	10,374	0.10%
2020/12/24	1	24.25	1	24.45	24.45	0	10,343	0.00%
2020/12/23	0	0.00	5	24.05	24.15	-5	10,293	-0.05%
2020/12/22	24	25.04	18	25.06	23.90	6	10,240	0.06%
2020/12/21	0	0.00	19	23.50	23.65	-19	9,761	-0.19%
2020/12/18	12	23.02	0	0.00	22.90	12	9,782	0.12%
2020/12/17	1	23.15	1	23.20	23.20	0	9,962	0.00%
2020/12/16	0	0.00	8	23.46	23.65	-8	10,263	-0.08%
2020/12/15	36.1	24.61	5	23.82	23.35	31.1	10,737	0.29%
2020/12/14	15.6	24.56	22.2	24.77	25.00	-6.6	10,800	-0.06%
2020/12/10	1	22.90	7	23.84	23.55	-6	11,161	-0.05%
2020/12/08	0	0.00	1	23.20	23.15	-1	12,079	-0.01%
2020/12/07	2	23.43	2	23.18	23.20	0	12,792	0.00%
2020/12/04	3	23.48	1.3	23.35	23.60	1.7	12,743	0.01%
2020/12/03	5	22.50	48	22.43	22.65	-43	12,647	-0.34%
2020/12/02	6	22.95	10	22.62	22.55	-4	12,928	-0.03%
2020/11/30	6	23.26	2	23.50	23.80	4	12,732	0.03%
2020/11/27	1	23.00	1	23.35	23.25	0	12,649	0.00%
2020/11/26	0	0.00	7	23.19	23.15	-7	12,650	-0.06%
2020/11/25	2	22.80	10	23.10	23.00	-8	12,613	-0.06%
2020/11/24	2	23.18	18	23.39	22.80	-16	12,566	-0.13%
2020/11/23	1	22.85	1	22.90	23.35	0	12,514	0.00%
2020/11/20	6	22.73	0	0.00	22.80	6	12,438	0.05%
2020/11/19	1	22.85	0	0.00	22.85	1	12,445	0.01%
2020/11/18	2	22.85	0	0.00	22.85	2	12,469	0.02%
2020/11/17	10	22.75	0	0.00	22.90	10	12,487	0.08%
2020/11/16	4	22.58	31	22.41	22.80	-27	12,582	-0.21%
2020/11/13	1.6	23.20	1	23.15	23.10	0.6	12,481	0.01%
2020/11/12	21	23.40	1	23.30	23.45	20	12,626	0.16%
2020/11/11	1	23.05	13.3	24.17	23.95	-12.3	12,531	-0.10%
2020/11/10	30	23.10	8	23.06	23.20	22	12,053	0.18%
2020/11/09	5.1	22.92	8	22.63	22.95	-2.9	11,838	-0.02%
2020/11/05	1	22.05	0	0.00	22.20	1	11,580	0.01%
2020/11/04	0	0.00	5	22.30	22.45	-5	11,504	-0.04%
2020/11/03	1	22.65	16	22.41	22.40	-15	11,397	-0.13%
2020/11/02	0	0.00	6	22.27	22.20	-6	11,280	-0.05%
2020/10/30	2	22.00	31	21.87	21.85	-29	11,172	-0.26%
2020/10/29	0	0.00	4	22.05	22.50	-4	11,001	-0.04%
2020/10/28	2	22.28	2	22.23	22.15	0	10,884	0.00%
2020/10/27	1	22.50	4	22.35	22.10	-3	10,722	-0.03%
2020/10/26	12	22.03	4.1	22.18	21.80	7.9	10,449	0.08%
2020/10/23	1	21.70	2	21.70	21.65	-1	10,299	-0.01%
2020/10/22	0	0.00	1	21.55	21.25	-1	10,209	-0.01%
2020/10/21	1	21.35	0	0.00	21.45	1	10,110	0.01%
2020/10/20	1	21.45	0	0.00	21.15	1	10,058	0.01%
2020/10/19	45	21.63	7	21.60	21.60	38	10,002	0.38%
2020/10/16	8	22.14	55	21.71	21.50	-47	9,939	-0.47%
2020/10/15	0	0.00	7	22.00	21.90	-7	9,479	-0.07%
2020/10/14	0	21.55	1.4	21.09	21.70	-1.4	9,276	-0.02%
2020/10/13	9.7	20.91	56	21.07	20.55	-46.3	8,991	-0.51%
2020/10/12	0.1	20.35	0	0.00	20.35	0.1	8,798	0.00%
2020/10/08	1	19.95	1	19.95	20.00	0	8,727	0.00%
2020/10/06	20	20.08	0	0.00	20.05	20	8,698	0.23%
2020/09/29	15	19.95	15	19.35	19.40	0	8,600	0.00%
2020/09/28	0	0.00	5	19.50	19.65	-5	8,546	-0.06%
2020/09/25	49	18.95	20	18.85	18.90	29	8,516	0.34%
2020/09/24	16	19.73	30	19.25	19.25	-14	8,326	-0.17%
2020/09/23	7	20.74	9	20.83	20.80	-2	8,001	-0.02%
2020/09/22	20	20.84	98	20.87	21.45	-78	7,815	-1.00%
2020/09/21	0	0.00	6	22.38	21.70	-6	7,557	-0.08%
2020/09/18	68	22.06	26	22.09	21.90	42	7,176	0.59%
2020/09/17	173	21.66	150	21.58	22.45	23	6,583	0.35%	大買/大賣/
2020/09/16	45	20.86	11	20.95	20.80	34	5,838	0.58%
2020/09/15	31	20.61	33	20.77	22.00	-2	5,536	-0.04%
2020/09/14	75.7	20.55	21	20.53	20.55	54.7	5,082	1.08%
2020/09/11	53	22.07	33	22.63	21.00	20	4,814	0.42%
2020/09/10	11	21.35	25	21.45	21.50	-14	3,904	-0.36%
2020/09/09	1.2	19.16	3	19.43	19.55	-1.8	3,151	-0.06%
2020/09/08	1	19.65	0	0.00	19.65	1	3,089	0.03%
2020/09/07	1	20.05	1	20.60	20.20	0	2,992	0.00%
2020/09/03	0	0.00	26	19.09	19.35	-26	2,709	-0.96%
2020/09/02	0	0.00	2.5	18.91	18.95	-2.5	2,691	-0.09%
2020/09/01	39	18.66	0	18.75	18.65	39	2,688	1.45%
2020/08/31	0	0.00	4	19.20	19.10	-4	2,708	-0.15%
2020/08/28	8	19.68	4	19.30	19.25	4	2,748	0.15%
2020/08/27	0	0.00	8	19.30	19.25	-8	2,786	-0.29%
2020/08/21	10	19.74	2	19.73	19.70	8	2,677	0.30%
2020/08/20	5	20.15	6	19.63	19.30	-1	2,571	-0.04%
2020/08/18	0	0.00	10	19.35	19.45	-10	2,370	-0.42%
2020/08/17	11	18.21	0	0.00	18.80	11	2,200	0.50%
2020/08/14	0.8	18.10	0	0.00	18.10	0.8	2,122	0.04%
2020/08/11	0	18.00	0	0.00	17.95	0	2,534	0.00%
2020/08/10	0.2	18.10	0	0.00	18.10	0.2	2,577	0.01%
2020/07/21	0	0.00	47	19.05	19.10	-47	3,063	-1.53%
2020/07/17	0	0.00	35	19.40	19.10	-35	3,073	-1.14%
2020/07/15	0	0.00	1	19.15	19.15	-1	3,116	-0.03%
2020/07/14	0	19.10	0	0.00	19.10	0	3,185	0.00%
2020/07/13	0.8	19.00	0	0.00	19.15	0.8	3,222	0.02%
2020/07/10	0	19.05	0	0.00	19.05	0	3,243	0.00%
2020/07/09	0.2	19.20	0	0.00	19.30	0.2	3,249	0.00%
2020/07/07	20	19.50	66	19.33	19.20	-46	3,312	-1.39%
2020/06/22	0	0.00	2	19.10	19.10	-2	3,545	-0.06%
2020/06/16	0	19.00	0	0.00	19.05	0	3,630	0.00%
2020/06/15	0.8	18.80	0	0.00	18.80	0.8	3,700	0.02%
2020/06/12	103	18.54	0	0.00	18.70	103	3,759	2.74%	大買/鉅額交易
2020/06/11	1	19.45	1	19.15	18.90	0	3,772	0.00%
2020/06/10	15	19.42	5	19.45	19.40	10	3,726	0.27%
2020/06/09	4.2	19.43	4	19.60	19.55	0.2	3,734	0.00%
2020/06/08	15	19.40	0	0.00	19.45	15	3,736	0.40%
2020/06/05	1	19.35	8	19.47	19.45	-7	3,713	-0.19%
2020/06/04	1	19.45	0	0.00	19.50	1	3,651	0.03%
2020/06/03	6	19.58	1	19.65	19.60	5	3,617	0.14%
2020/06/02	1	19.40	1	19.40	19.40	0	3,557	0.00%
2020/05/27	0	0.00	4	19.50	19.45	-4	3,454	-0.12%
2020/05/26	1	19.75	1	19.55	19.40	0	3,424	0.00%
2020/05/22	3	19.37	2	19.35	19.00	1	3,304	0.03%
2020/05/21	0	0.00	1	19.35	19.35	-1	3,226	-0.03%
2020/05/20	1	19.25	4	19.25	19.20	-3	3,183	-0.09%
2020/05/19	13	19.98	11	19.30	19.90	2	3,085	0.06%
2020/05/18	1	18.65	0	0.00	18.50	1	2,803	0.04%
2020/05/15	0.8	18.10	0	0.00	18.15	0.8	2,761	0.03%
2020/05/11	0.2	18.20	0	0.00	18.15	0.2	2,644	0.01%
2020/05/07	10	18.70	16	18.81	19.05	-6	2,522	-0.24%
2020/05/06	1	19.15	12	19.03	18.80	-11	2,476	-0.44%
2020/04/30	2	18.05	10	18.20	18.20	-8	2,272	-0.35%
2020/04/17	7	16.49	0	0.00	16.40	7	2,008	0.35%
2020/04/16	20	16.58	0	0.00	16.65	20	1,950	1.03%
2020/04/15	0.9	17.00	5	17.00	16.95	-4.1	1,905	-0.22%
2020/04/14	0	0.00	45	16.87	16.90	-45	1,892	-2.38%
2020/04/13	5.2	16.86	1	16.60	16.80	4.2	1,883	0.22%
2020/04/10	10	16.15	1	16.25	16.25	9	1,913	0.47%
2020/04/01	5	14.06	2	14.05	14.10	3	1,750	0.17%
2020/03/30	10	13.60	0	0.00	13.90	10	1,691	0.59%
2020/03/27	19	13.69	0	0.00	13.50	19	1,652	1.15%
2020/03/20	0	12.80	10	12.40	12.70	-10	1,474	-0.68%
2020/03/19	11	11.65	0	0.00	11.65	11	1,406	0.78%
2020/03/18	0	13.00	0	0.00	12.90	0	1,338	0.00%
2020/03/17	5	14.13	0	0.00	14.10	5	1,246	0.40%
2020/03/16	2	16.75	2	15.90	15.50	0	1,173	0.00%
2020/03/13	1	16.05	0	0.00	16.60	1	1,139	0.09%
2020/03/10	0	18.95	0	0.00	18.90	0	1,057	0.00%
2020/03/09	0.2	18.85	0	0.00	18.80	0.2	1,052	0.02%
2020/03/05	0	0.00	10	19.65	19.65	-10	1,022	-0.98%
2020/03/03	1	19.50	0	0.00	19.60	1	1,019	0.10%
2020/03/02	1	19.50	0	0.00	19.45	1	1,022	0.10%
2020/02/26	1	19.30	0	0.00	19.35	1	1,023	0.10%
2020/02/25	5	19.10	0	0.00	19.25	5	1,018	0.49%
2020/02/24	10	19.45	0	0.00	19.35	10	1,029	0.97%
2020/02/20	5	19.65	0	0.00	19.65	5	1,054	0.47%
2020/02/18	2	19.00	0	0.00	19.00	2	1,095	0.18%
2020/02/14	0.8	19.10	0	0.00	19.05	0.8	1,201	0.07%
2020/02/05	2	18.85	0	0.00	18.85	2	1,483	0.13%
2020/01/17	10	20.75	2	20.75	20.80	8	1,760	0.45%
2020/01/16	1	20.80	0	0.00	20.80	1	1,827	0.05%
2020/01/15	0.6	21.00	0	0.00	21.10	0.6	1,906	0.03%
2020/01/13	0.2	21.10	0	0.00	21.05	0.2	2,058	0.01%
2020/01/09	0	0.00	1	21.45	21.35	-1	2,074	-0.05%
2020/01/08	6	21.53	3	21.60	21.50	3	2,084	0.14%
2020/01/07	0	0.00	37	21.69	21.60	-37	2,084	-1.78%
2020/01/06	11	22.59	8	22.18	22.00	3	2,072	0.14%
2020/01/03	8	21.66	0.5	21.75	21.80	7.5	2,007	0.38%
2020/01/02	1	21.15	0	0.00	21.15	1	1,974	0.05%
2019/12/20	0	0.00	0.1	21.20	21.20	-0.1	2,041	0.00%
2019/12/16	0	21.10	0	0.00	21.10	0	2,155	0.00%
2019/12/13	0.2	21.00	0	0.00	21.00	0.2	2,187	0.01%
2019/12/02	3	20.70	0	0.00	20.65	3	2,460	0.12%
2019/11/26	1	21.25	0	0.00	21.65	1	2,445	0.04%
2019/11/19	0	0.00	1	21.80	21.90	-1	2,456	-0.04%
2019/11/14	0	21.50	0	0.00	21.50	0	2,437	0.00%
2019/11/13	0.2	22.15	0	0.00	22.15	0.2	2,371	0.01%
2019/11/08	0	0.00	3	23.28	23.45	-3	2,508	-0.12%
2019/11/06	2	22.95	0	0.00	23.00	2	2,405	0.08%
2019/11/01	5	22.50	0	0.00	22.50	5	2,360	0.21%
2019/10/31	0	0.00	1	22.70	22.50	-1	2,364	-0.04%
2019/10/28	0	0.00	30	21.95	22.60	-30	2,205	-1.36%
2019/10/23	0	0.00	35	21.73	21.75	-35	2,121	-1.65%
2019/10/16	0	0.00	1	19.60	19.60	-1	2,051	-0.05%
2019/10/15	1	19.10	0	0.00	19.10	1	2,053	0.05%
2019/10/14	10	19.40	0	0.00	19.30	10	2,059	0.49%
2019/10/09	20	19.45	0	0.00	19.35	20	2,070	0.97%
2019/10/04	0	20.10	0	0.00	19.95	0	2,091	0.00%
2019/10/03	2	19.75	2	20.00	20.00	0	2,117	0.00%
2019/10/02	1	19.95	0	0.00	19.85	1	2,134	0.05%
2019/09/24	3	20.63	0	0.00	20.45	3	2,196	0.14%
2019/09/23	0	0.00	3	20.70	20.60	-3	2,171	-0.14%
2019/09/20	3	20.13	0	0.00	20.10	3	2,148	0.14%
2019/09/16	2	20.60	2	20.35	20.40	0	2,137	0.00%
2019/09/12	0	0.00	0	19.40	19.40	0	2,027	0.00%
2019/09/06	1	19.20	0	0.00	19.10	1	2,087	0.05%
2019/09/03	1	19.30	0	0.00	19.25	1	2,066	0.05%
2019/08/26	0	0.00	2	19.25	19.20	-2	2,105	-0.09%
2019/08/22	0	0.00	3	19.05	19.15	-3	2,127	-0.14%
2019/08/15	4	18.10	0	0.00	18.05	4	2,118	0.19%
2019/08/13	11	18.92	0	0.00	18.75	11	2,084	0.53%
2019/08/07	2	20.40	0	0.00	20.20	2	2,164	0.09%
2019/08/06	11	19.91	1	20.20	20.30	10	2,172	0.46%
2019/08/05	11	20.00	0	0.00	20.20	11	2,168	0.51%
2019/08/01	11	21.15	0	0.00	21.10	11	2,162	0.51%
2019/07/31	11	21.45	0	0.00	21.40	11	2,165	0.51%
2019/07/26	1	21.80	0	0.00	21.90	1	2,250	0.04%
2019/07/25	2	21.90	0	0.00	22.15	2	2,239	0.09%
2019/07/24	0	24.15	5	24.30	24.15	-5	2,155	-0.23%
2019/07/18	0	0.00	2	24.05	24.05	-2	2,024	-0.10%
2019/07/16	5	24.10	0	0.00	24.15	5	2,019	0.25%
2019/07/12	0	0.00	1	23.90	23.90	-1	2,007	-0.05%
2019/07/09	1	23.40	1	23.40	23.40	0	2,016	0.00%
2019/06/27	0	0.00	7	23.70	23.85	-7	2,128	-0.33%
2019/06/24	0	0.00	5	23.60	23.60	-5	2,094	-0.24%
2019/06/21	0	0.00	1	23.60	23.40	-1	2,098	-0.05%
2019/06/20	0	0.00	1	23.30	23.60	-1	2,094	-0.05%
2019/06/14	0	0.00	1	22.80	22.80	-1	2,076	-0.05%
2019/06/12	0	0.00	1	22.50	22.40	-1	2,320	-0.04%
2019/05/22	30	21.80	0	0.00	21.30	30	2,697	1.11%
2019/05/20	1	21.20	0	0.00	20.90	1	2,704	0.04%
2019/05/17	2	21.73	0	0.00	21.00	2	2,707	0.07%
2019/05/16	1	21.70	0	0.00	21.70	1	2,681	0.04%
2019/05/15	4	22.26	0	0.00	22.15	4	2,671	0.15%
2019/05/07	0	0.00	1	23.25	23.20	-1	2,711	-0.04%
2019/05/06	1	23.15	2	23.25	23.20	-1	2,712	-0.04%
2019/05/03	3	23.25	1	23.35	23.35	2	2,675	0.07%
2019/04/30	0	0.00	5	22.70	22.70	-5	2,615	-0.19%
2019/04/17	0	0.00	1	22.85	22.95	-1	2,946	-0.03%
2019/04/15	1	22.75	0	0.00	22.70	1	2,979	0.03%
2019/04/10	5	22.90	0	0.00	23.00	5	2,975	0.17%
2019/04/09	1	23.15	0	0.00	23.10	1	2,947	0.03%
2019/04/08	1	22.85	0	0.00	22.85	1	2,925	0.03%
2019/03/27	0	0.00	0	22.75	22.75	0	2,922	0.00%
2019/03/26	1	22.65	0	0.00	22.75	1	2,922	0.03%
2019/03/22	0	0.00	1	23.10	22.85	-1	2,923	-0.03%
2019/03/19	3	22.68	0	0.00	22.65	3	2,917	0.10%
2019/03/14	0	0.00	10	22.85	22.80	-10	2,786	-0.36%
2019/03/11	11	23.35	10	23.43	23.30	1	2,831	0.04%
2019/03/08	3	23.67	2	23.50	23.75	1	2,846	0.04%
2019/03/06	1	23.90	0	0.00	23.90	1	2,755	0.04%
2019/03/05	0	0.00	0.2	23.80	23.85	-0.2	2,759	-0.01%
2019/02/27	2	23.50	0	0.00	23.60	2	2,745	0.07%
2019/02/20	5	24.10	0	0.00	23.95	5	2,713	0.18%
2019/02/18	0	0.00	1	23.55	23.65	-1	2,675	-0.04%
2019/02/15	1	23.40	0	0.00	23.45	1	2,687	0.04%
2019/02/13	0	0.00	22	23.79	23.85	-22	2,635	-0.83%
2019/02/12	0	0.00	2	24.15	24.05	-2	2,639	-0.08%
2019/02/11	0	0.00	1	23.85	23.80	-1	2,677	-0.04%
2019/01/30	1	23.60	5	23.60	23.50	-4	2,668	-0.15%
2019/01/21	5	23.30	0	0.00	23.30	5	2,781	0.18%
2019/01/17	2	23.25	5	23.20	22.90	-3	2,799	-0.11%
2019/01/16	5	22.96	0	0.00	23.05	5	2,797	0.18%
2019/01/15	10	22.95	0	0.00	22.90	10	2,831	0.35%
2019/01/11	10	23.00	0	0.00	22.55	10	3,031	0.33%
2019/01/10	2	23.00	0	0.00	22.90	2	3,225	0.06%
2019/01/09	1	23.00	3	22.95	22.90	-2	3,218	-0.06%
2019/01/08	5	22.10	0	0.00	22.10	5	3,152	0.16%
2019/01/07	2	21.35	0	0.00	21.40	2	3,122	0.06%
2018/12/26	1	22.45	0	0.00	22.00	1	3,249	0.03%
2018/12/25	0	0.00	2	22.20	22.75	-2	3,278	-0.06%
2018/12/18	0	0.00	5	22.20	22.25	-5	3,530	-0.14%
2018/12/12	5	23.10	0	0.00	23.20	5	3,691	0.14%
2018/12/07	3	22.93	6	23.05	23.00	-3	3,723	-0.08%
2018/12/06	3	22.80	0.1	22.40	22.30	2.9	3,704	0.08%
2018/11/30	9	21.26	26	21.42	21.60	-17	3,764	-0.45%
2018/11/29	15	20.70	0	0.00	20.85	15	3,739	0.40%
2018/11/16	1	20.75	0	0.00	20.55	1	3,924	0.03%
2018/11/15	0	0.00	30	20.55	20.85	-30	4,041	-0.74%
2018/11/14	30	20.80	0	0.00	20.60	30	4,062	0.74%
2018/11/13	1	21.10	5	20.55	21.15	-4	4,129	-0.10%
2018/11/12	5	20.30	2	20.40	20.50	3	4,115	0.07%
2018/11/06	0	0.00	3	18.95	19.00	-3	4,447	-0.07%
2018/11/05	3	18.65	0	0.00	18.70	3	4,414	0.07%
2018/11/02	0	0.00	6	18.53	18.40	-6	4,370	-0.14%
2018/11/01	0	0.00	1	18.35	18.65	-1	4,324	-0.02%
2018/10/31	1	18.20	0	0.00	18.30	1	4,317	0.02%
2018/10/30	0	0.00	1	17.60	17.85	-1	4,298	-0.02%
2018/10/29	1	17.55	0	0.00	17.60	1	4,302	0.02%
2018/10/25	2	17.70	0	0.00	17.60	2	4,287	0.05%
2018/10/22	2	18.60	1	18.85	18.90	1	4,191	0.02%
2018/10/19	9	18.35	0	0.00	18.15	9	4,177	0.22%
2018/10/18	7	19.45	5	20.60	19.50	2	4,094	0.05%
2018/10/17	3.1	21.76	0	0.00	21.25	3.1	3,885	0.08%
2018/10/15	0	0.00	2	22.65	22.70	-2	3,797	-0.05%
2018/10/12	0	0.00	10.3	22.66	22.80	-10.3	3,786	-0.27%
2018/10/11	1	22.65	3	23.17	22.65	-2	3,769	-0.05%
2018/10/05	0	0.00	5	25.15	25.25	-5	3,692	-0.14%
2018/10/03	1	25.00	1	25.35	25.00	0	3,616	0.00%
2018/10/02	1	25.70	0	0.00	25.50	1	3,560	0.03%
2018/10/01	0	0.00	40	25.41	25.40	-40	3,510	-1.14%
2018/09/28	0	0.00	30	25.78	25.50	-30	3,500	-0.86%
2018/09/27	1	25.65	0	0.00	25.65	1	3,485	0.03%
2018/09/25	29	25.74	2	25.80	25.35	27	3,474	0.78%
2018/09/21	54	25.49	0.1	25.50	25.40	53.9	3,475	1.55%
2018/09/20	5	24.35	0	0.00	24.35	5	3,449	0.14%
2018/09/19	1	24.85	0	0.00	24.85	1	3,434	0.03%
2018/09/18	1	24.90	0	0.00	24.85	1	3,456	0.03%
2018/09/17	0.1	25.60	0	0.00	25.30	0.1	3,472	0.00%
2018/09/13	0	0.00	0.4	25.60	25.35	-0.4	3,429	-0.01%
2018/09/12	0	0.00	10	25.50	25.00	-10	3,399	-0.29%
2018/09/11	10	25.05	0	0.00	25.25	10	3,361	0.30%
2018/09/10	1	26.60	0	0.00	25.95	1	3,259	0.03%
2018/09/07	0	0.00	2	28.60	28.45	-2	3,165	-0.06%
2018/09/04	0	0.00	0.1	29.70	29.70	-0.1	3,096	0.00%
2018/09/03	0	0.00	2	29.90	29.65	-2	3,118	-0.06%
2018/08/31	0	0.00	1	30.00	30.05	-1	3,179	-0.03%
2018/08/29	1	30.10	0	0.00	29.95	1	3,214	0.03%
2018/08/24	1	30.00	0	0.00	30.30	1	3,252	0.03%
2018/08/23	2	30.15	3	30.10	30.15	-1	3,265	-0.03%
2018/08/22	2	31.00	2	31.10	31.00	0	3,181	0.00%
2018/08/21	0	0.00	3	30.50	30.40	-3	3,095	-0.10%
2018/08/20	8.1	30.83	2	30.95	30.40	6.1	3,098	0.20%
2018/08/16	0	0.00	0.1	30.35	30.35	-0.1	3,104	0.00%
2018/08/15	2	30.70	3	31.00	30.75	-1	3,149	-0.03%
2018/08/14	2	29.30	27	29.60	30.00	-25	2,956	-0.85%
2018/07/25	4	30.24	0	0.00	30.40	4	3,494	0.11%
2018/07/23	0.1	29.55	0	0.00	29.55	0.1	3,462	0.00%
2018/07/17	1	29.20	0	0.00	29.25	1	3,613	0.03%
2018/07/12	0	0.00	1	29.55	29.80	-1	3,881	-0.03%
2018/07/11	0	0.00	3	29.60	29.60	-3	3,933	-0.08%
2018/07/09	0	0.00	2	29.13	29.00	-2	4,146	-0.05%
2018/07/06	5	29.35	0	0.00	28.90	5	4,183	0.12%
2018/07/05	0	0.00	1	29.40	29.50	-1	4,268	-0.02%
2018/07/04	5	29.85	0	0.00	29.80	5	4,309	0.12%
2018/07/03	3	29.90	10	29.80	29.85	-7	4,406	-0.16%
2018/06/29	2	29.85	1	30.05	30.30	1	4,270	0.02%
2018/06/15	3	29.33	8	29.30	30.00	-5	4,706	-0.11%
2018/06/14	2	29.85	0	0.00	29.80	2	4,730	0.04%
2018/06/13	2	30.15	0	0.00	29.95	2	4,872	0.04%
2018/06/12	0	0.00	10	29.95	30.00	-10	5,081	-0.20%
2018/06/08	10	30.50	0	0.00	30.20	10	5,137	0.19%
2018/06/06	1	30.00	0	0.00	29.95	1	5,174	0.02%
2018/06/05	0	0.00	10	30.00	29.90	-10	5,233	-0.19%
2018/06/04	1	30.00	0	0.00	30.00	1	5,229	0.02%
2018/06/01	0	0.00	2	30.18	30.25	-2	5,208	-0.04%
2018/05/31	2	30.03	0	0.00	29.85	2	5,260	0.04%
2018/05/30	2	30.00	0	0.00	30.15	2	5,268	0.04%
2018/05/29	10	30.20	0	0.00	30.20	10	5,338	0.19%
2018/05/25	2	30.55	2	30.40	30.50	0	5,387	0.00%
2018/05/24	3	30.80	0	0.00	30.80	3	5,368	0.06%
2018/05/23	2	31.55	5	31.40	31.40	-3	5,350	-0.06%
2018/05/21	23	32.50	5	32.75	32.10	18	5,368	0.34%
2018/05/18	0	0.00	2	32.20	32.20	-2	5,286	-0.04%
2018/05/16	6	31.13	5	31.35	31.60	1	5,245	0.02%
2018/05/10	1	30.45	0	0.00	30.50	1	5,108	0.02%
2018/05/09	3	30.93	0	0.00	30.30	3	5,070	0.06%
2018/05/04	2	31.60	1	31.55	31.60	1	5,285	0.02%
2018/05/03	1	31.35	4	31.35	31.45	-3	5,370	-0.06%
2018/04/30	2	31.90	0	0.00	31.95	2	5,423	0.04%
2018/04/26	4	32.40	3	32.88	32.20	1	5,437	0.02%
2018/04/25	0	0.00	1	31.90	32.20	-1	5,412	-0.02%
2018/04/24	3	32.28	0	0.00	32.15	3	5,465	0.05%
2018/04/23	2	33.05	2	32.65	32.70	0	5,464	0.00%
2018/04/20	12	34.13	10	34.25	33.80	2	5,511	0.04%
2018/04/19	0	33.80	5	34.60	33.90	-5	5,523	-0.09%
2018/04/18	5	33.95	3	34.20	34.20	2	5,693	0.04%
2018/04/17	1	33.35	6	33.46	33.20	-5	5,704	-0.09%
2018/04/16	8	34.18	16	34.05	33.95	-8	5,726	-0.14%
2018/04/13	1	32.65	2	32.70	33.20	-1	5,722	-0.02%
2018/04/12	5	33.10	5	33.15	33.15	0	5,683	0.00%
2018/04/11	0	0.00	8	33.15	32.40	-8	5,689	-0.14%
2018/04/09	0	0.00	1	32.25	32.70	-1	5,656	-0.02%
2018/04/03	1	31.65	0	0.00	31.90	1	5,601	0.02%
2018/03/31	10	32.30	10	32.58	32.50	0	6,027	0.00%
2018/03/30	2	31.70	1	31.70	31.50	1	6,321	0.02%
2018/03/29	6	31.26	15	31.15	31.10	-9	6,503	-0.14%
2018/03/28	15	31.89	1	31.80	32.00	14	6,607	0.21%
2018/03/27	0	0.00	1	31.80	31.80	-1	6,802	-0.01%
2018/03/26	4	31.41	1	31.15	31.20	3	7,123	0.04%
2018/03/21	3	32.80	0	0.00	32.75	3	7,017	0.04%
2018/03/20	0	0.00	21	33.00	33.50	-21	6,894	-0.30%
2018/03/19	0	0.00	5	33.75	32.70	-5	6,828	-0.07%
2018/03/16	0	0.00	31	33.52	33.70	-31	6,707	-0.46%
2018/03/12	0	0.00	23	32.75	32.75	-23	6,511	-0.35%
2018/03/09	74	32.41	0	0.00	32.40	74	6,496	1.14%
2018/03/07	5	31.80	0	0.00	31.75	5	6,584	0.08%
2018/03/06	0	0.00	1	32.30	31.70	-1	6,584	-0.02%
2018/03/05	0	0.00	1	32.00	32.00	-1	6,596	-0.02%
2018/03/02	3	33.25	0	0.00	32.70	3	6,559	0.05%
2018/03/01	160	33.58	172	33.23	34.00	-12	6,529	-0.18%	大買/大賣/
2018/02/27	1	33.70	28	33.66	33.40	-27	6,471	-0.42%
2018/02/26	68	33.27	30	33.53	33.20	38	6,443	0.59%
2018/02/23	10	32.86	10	33.15	32.90	0	6,472	0.00%
2018/02/22	42	33.12	40	33.00	32.75	2	6,489	0.03%
2018/02/21	0	0.00	2	33.45	34.00	-2	6,570	-0.03%
2018/02/12	0	0.00	1	31.45	31.60	-1	6,738	-0.01%
2018/02/09	1	31.20	0	0.00	30.85	1	6,932	0.01%
2018/02/08	1	31.85	0	0.00	32.05	1	6,939	0.01%
2018/02/06	0	0.00	2	31.50	31.40	-2	7,059	-0.03%
2018/02/05	2	31.90	0	0.00	31.95	2	7,244	0.03%
2018/01/31	2	32.70	8	33.25	33.65	-6	7,278	-0.08%
2018/01/30	14	34.43	11	33.76	33.65	3	7,274	0.04%
2018/01/29	21	35.21	2	34.75	35.55	19	7,250	0.26%
2018/01/26	1	33.85	15	33.08	33.85	-14	7,042	-0.20%
2018/01/25	10	32.85	3	32.73	32.85	7	7,033	0.10%
2018/01/22	1	31.85	0	0.00	32.70	1	7,014	0.01%
2018/01/19	3	32.67	0	0.00	32.20	3	7,063	0.04%
2018/01/18	2	32.23	0	0.00	32.40	2	7,059	0.03%
2018/01/17	3	32.87	0	0.00	32.65	3	7,034	0.04%
2018/01/16	0	0.00	3	33.98	33.10	-3	7,009	-0.04%
2018/01/15	1	33.60	5	33.63	33.60	-4	6,962	-0.06%
2018/01/12	17	34.13	29	34.03	33.80	-12	6,929	-0.17%
2018/01/11	3	32.80	21	32.87	32.70	-18	6,666	-0.27%
2018/01/10	4	32.38	1	32.60	32.00	3	6,592	0.05%
2018/01/09	8	32.51	8	32.54	32.20	0	6,553	0.00%
2018/01/08	6	31.93	2	31.75	31.95	4	6,467	0.06%
2018/01/05	5	32.37	1	32.05	32.05	4	6,482	0.06%
2018/01/04	9	32.50	0	0.00	32.05	9	6,452	0.14%
2018/01/03	2.9	32.52	5	32.45	32.75	-2.1	6,421	-0.03%
2018/01/02	1	33.00	1	33.00	32.95	0	6,383	0.00%