華夏 (1305)-元富-中港券商分點個股進出

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

華夏

(1305)

可現股當沖

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

立即追蹤
本地時間:13:30

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

華夏 (1305)籌碼相關－元富-中港券商分點個股進出

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-中港券商分點個股進出
元富-中港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
2024/05/03	2	18.50	0	0.00	18.15	2	1,326	0.15%
2024/05/02	1	18.15	0	0.00	18.25	1	1,313	0.08%
2024/04/29	0	0.00	2	18.20	18.50	-2	1,300	-0.15%
2024/04/24	52	18.10	2	18.00	18.05	50	1,262	3.96%
2024/04/19	15	18.15	7	17.90	17.95	8	1,264	0.63%
2024/04/18	10	18.05	0	0.00	18.15	10	1,235	0.81%
2024/04/10	2	19.10	0	0.00	19.10	2	1,176	0.17%
2024/04/09	4	18.98	0	0.00	19.00	4	1,161	0.34%
2024/04/08	5	18.35	0	0.00	18.55	5	1,133	0.44%
2024/04/03	15	18.57	0	0.00	18.55	15	1,122	1.34%
2024/04/01	2	18.50	0	0.00	18.75	2	1,080	0.19%
2024/03/27	0	0.00	0.3	18.20	18.15	-0.3	1,077	-0.03%
2024/03/26	1	18.20	0	0.00	18.15	1	1,079	0.09%
2024/03/25	0	18.30	0	0.00	18.20	0	1,072	0.00%
2024/03/22	1	18.25	0	0.00	18.25	1	1,077	0.09%
2024/03/19	3	18.65	0	0.00	18.45	3	1,113	0.27%
2024/03/14	1	19.10	0	0.00	19.05	1	1,057	0.09%
2024/03/13	8	19.03	0	0.00	19.05	8	1,056	0.76%
2024/03/07	0.6	19.40	0	0.00	19.25	0.6	1,088	0.05%
2024/03/05	1	19.85	1	19.80	19.80	0	1,038	0.00%
2024/02/27	0.3	20.40	0	0.00	20.30	0.3	1,018	0.02%
2024/02/21	0	0.00	0.1	21.00	20.85	-0.1	1,021	0.00%
2024/02/20	1	20.95	0	0.00	21.05	1	1,038	0.10%
2024/02/19	0	0.00	1	21.15	21.20	-1	1,079	-0.09%
2024/02/15	1	20.40	0	0.00	20.35	1	1,102	0.09%
2024/02/01	1	20.75	1	20.75	20.75	0	1,129	0.00%
2024/01/22	0	0.00	12	20.18	20.20	-12	1,233	-0.97%
2024/01/17	2	20.45	0	0.00	20.25	2	1,247	0.16%
2024/01/16	1	20.90	0	0.00	20.85	1	1,241	0.08%
2024/01/04	5	22.20	0	0.00	22.25	5	1,541	0.32%
2024/01/02	6	22.25	0	0.00	22.45	6	1,603	0.37%
2023/12/25	0	0.00	5	22.60	22.25	-5	1,661	-0.30%
2023/12/22	5	22.65	0	0.00	22.60	5	1,677	0.30%
2023/12/19	2	23.08	0	0.00	23.00	2	1,681	0.12%
2023/12/18	5	23.70	1	23.45	23.60	4	1,683	0.24%
2023/12/13	0	0.00	2	22.68	22.50	-2	1,703	-0.12%
2023/12/11	5	22.80	0	0.00	22.70	5	1,792	0.28%
2023/12/07	5	22.90	0	0.00	22.70	5	1,974	0.25%
2023/12/06	6	22.95	0	0.00	23.00	6	2,049	0.29%
2023/12/05	10	23.33	0	0.00	23.20	10	2,165	0.46%
2023/11/27	5	23.40	0	0.00	23.25	5	2,268	0.22%
2023/11/21	2	23.35	0	0.00	23.40	2	2,282	0.09%
2023/11/10	1	22.40	0	0.00	22.35	1	2,325	0.04%
2023/11/09	3	22.50	0	0.00	22.75	3	2,368	0.13%
2023/11/06	0	0.00	1	22.75	22.70	-1	2,453	-0.04%
2023/10/31	10	21.70	0	0.00	21.35	10	2,717	0.37%
2023/10/23	5	21.50	0	0.00	21.55	5	3,386	0.15%
2023/10/19	1	22.45	0	0.00	22.10	1	3,411	0.03%
2023/10/17	0	0.00	1.3	23.10	23.05	-1.3	3,277	-0.04%
2023/10/16	0	0.00	1	23.40	23.50	-1	3,300	-0.03%
2023/10/11	1	22.80	0	0.00	22.80	1	3,340	0.03%
2023/10/06	0	0.00	0.2	23.80	23.75	-0.2	3,291	-0.01%
2023/10/05	0.2	23.70	0	0.00	23.60	0.2	3,291	0.01%
2023/10/04	0	0.00	13	23.40	23.40	-13	3,293	-0.39%
2023/10/03	11	24.19	0	0.00	23.95	11	3,283	0.34%
2023/10/02	1.2	24.51	0	0.00	24.45	1.2	3,272	0.04%
2023/09/28	0	0.00	0.2	25.15	24.90	-0.2	3,266	-0.01%
2023/09/25	0.6	25.18	0	0.00	25.15	0.6	3,182	0.02%
2023/09/22	0.5	25.61	1	25.70	25.45	-0.5	3,172	-0.02%
2023/09/21	1	25.55	0	0.00	25.40	1	3,163	0.03%
2023/09/20	1	26.15	0	0.00	26.10	1	3,145	0.03%
2023/09/19	0.2	26.00	4.6	26.49	26.35	-4.4	3,136	-0.14%
2023/09/15	3	26.03	0	0.00	26.00	3	3,057	0.10%
2023/09/14	4.8	26.38	2	26.50	26.50	2.8	3,019	0.09%
2023/09/13	0	0.00	4.5	26.55	26.45	-4.5	2,970	-0.15%
2023/09/12	4.3	25.23	1	25.65	25.60	3.3	2,858	0.12%
2023/09/11	6.4	25.72	0.2	25.95	25.70	6.2	2,803	0.22%
2023/09/08	0.2	25.95	7.6	25.92	26.25	-7.4	2,718	-0.27%
2023/09/06	1.3	24.78	0	0.00	24.75	1.3	2,575	0.05%
2023/09/05	3.2	25.00	0	0.00	25.00	3.2	2,556	0.12%
2023/09/04	1	25.20	1.4	25.18	25.45	-0.4	2,531	-0.01%
2023/08/31	0	0.00	1	24.10	24.15	-1	2,478	-0.04%
2023/08/24	0.2	23.10	0	0.00	23.05	0.2	2,464	0.01%
2023/08/18	1	23.55	1	24.20	23.80	0	2,462	0.00%
2023/08/16	2	23.90	0	0.00	23.50	2	2,406	0.08%
2023/08/15	1	24.55	2	24.95	24.75	-1	2,367	-0.04%
2023/08/14	2	24.58	1	24.90	24.30	1	2,330	0.04%
2023/08/11	1	25.20	0	0.00	25.50	1	2,293	0.04%
2023/08/10	0	0.00	1.6	25.59	25.65	-1.6	2,277	-0.07%
2023/08/09	0.3	25.60	0	0.00	25.70	0.3	2,243	0.01%
2023/08/08	0	0.00	0.5	26.00	25.65	-0.5	2,190	-0.02%
2023/08/07	1.4	25.18	3.3	25.53	25.80	-1.9	2,127	-0.09%
2023/08/04	3.5	25.14	2.2	25.34	25.40	1.3	2,050	0.06%
2023/08/02	5.3	25.68	16	26.40	25.55	-10.7	1,954	-0.55%
2023/07/31	2	24.65	2	24.20	24.30	0	1,636	0.00%
2023/07/28	0	0.00	5	23.33	23.25	-5	1,510	-0.33%
2023/07/27	4	22.25	0	0.00	22.85	4	1,440	0.28%
2023/07/26	0	0.00	1	22.35	22.25	-1	1,382	-0.07%
2023/07/24	1.5	22.10	0	0.00	22.00	1.5	1,306	0.11%
2023/07/21	3	22.82	0	0.00	22.45	3	1,266	0.24%
2023/07/18	1	22.90	1	22.95	22.95	0	1,173	0.00%
2023/07/12	1	22.45	0	0.00	22.40	1	1,136	0.09%
2023/06/27	3	23.58	1	23.55	23.50	2	1,224	0.16%
2023/06/20	2	23.98	0	0.00	24.00	2	1,242	0.16%
2023/06/19	0	0.00	1	24.40	24.20	-1	1,273	-0.08%
2023/06/16	0	0.00	0.5	24.30	24.25	-0.5	1,303	-0.04%
2023/06/15	1	23.95	0	0.00	23.95	1	1,324	0.08%
2023/06/14	0	0.00	1	24.15	24.15	-1	1,415	-0.07%
2023/06/13	1	23.95	0	0.00	24.00	1	1,452	0.07%
2023/06/09	1	24.25	0	24.15	24.20	1	1,585	0.06%
2023/06/05	0	0.00	1	24.10	24.30	-1	1,732	-0.06%
2023/06/01	1	23.60	0	0.00	23.60	1	1,864	0.05%
2023/05/23	1	24.60	0	0.00	24.60	1	2,030	0.05%
2023/05/19	1	24.10	0	0.00	24.15	1	2,042	0.05%
2023/05/10	0	0.00	1	23.70	23.80	-1	2,083	-0.05%
2023/05/03	5	24.10	0	0.00	24.05	5	2,434	0.21%
2023/04/18	0.3	26.75	0	0.00	26.75	0.3	3,150	0.01%
2023/04/17	0	0.00	2	27.05	27.05	-2	3,202	-0.06%
2023/04/14	2	27.15	6	27.00	27.00	-4	3,221	-0.12%
2023/04/13	0.4	26.95	0	0.00	26.80	0.4	3,265	0.01%
2023/04/12	1	26.95	0	0.00	26.95	1	3,314	0.03%
2023/04/06	0	0.00	3	26.52	26.70	-3	3,604	-0.08%
2023/03/30	1	26.00	0	0.00	26.05	1	4,059	0.02%
2023/03/29	1	25.90	1	26.10	26.10	0	4,084	0.00%
2023/03/28	1	26.10	0	0.00	25.90	1	4,171	0.02%
2023/03/27	1	25.95	1	26.10	26.05	0	4,216	0.00%
2023/03/24	1	26.10	1	26.30	26.35	0	4,311	0.00%
2023/03/23	0	0.00	2	26.50	26.45	-2	4,464	-0.04%
2023/03/22	6	26.34	2	26.30	26.15	4	4,585	0.09%
2023/03/21	5	26.51	0	0.00	26.30	5	4,736	0.11%
2023/03/20	1	26.80	6	27.03	27.10	-5	5,044	-0.10%
2023/03/17	3	26.50	3	26.68	26.75	0	5,337	0.00%
2023/03/15	2	26.20	0	0.00	25.75	2	5,224	0.04%
2023/03/14	2	25.40	4	25.90	26.20	-2	5,205	-0.04%
2023/03/10	3	26.90	0	0.00	26.70	3	5,051	0.06%
2023/03/09	4	27.64	0	0.00	27.55	4	5,047	0.08%
2023/03/08	0.5	28.00	0	0.00	28.05	0.5	5,104	0.01%
2023/03/06	1.3	28.12	4	28.58	28.20	-2.8	5,067	-0.05%
2023/03/01	1	27.70	1	28.10	27.70	0	4,870	0.00%
2023/02/24	0.3	28.52	1.1	28.61	28.55	-0.8	4,828	-0.02%
2023/02/23	0.3	28.37	0	0.00	28.25	0.3	4,801	0.01%
2023/02/22	0	0.00	1.2	28.43	28.45	-1.2	4,803	-0.02%
2023/02/21	0.2	28.15	13	28.20	28.15	-12.8	4,793	-0.27%
2023/02/20	1	28.00	0	0.00	28.00	1	4,800	0.02%
2023/02/17	1	27.75	0	0.00	27.70	1	4,799	0.02%
2023/02/14	1	27.95	2	27.88	27.90	-1	4,801	-0.02%
2023/02/13	11	26.67	1	27.25	27.35	10	4,788	0.21%
2023/02/10	1	26.80	1	26.95	26.70	0	4,791	0.00%
2023/02/08	1	27.60	0	0.00	27.55	1	4,757	0.02%
2023/02/07	0	0.00	4	27.85	27.80	-4	4,760	-0.08%
2023/02/06	0	0.00	2	27.65	27.45	-2	4,745	-0.04%
2023/02/03	21	27.74	0	0.00	27.20	21	4,696	0.45%
2023/02/02	4	28.48	0.2	28.49	28.35	3.8	4,543	0.08%
2023/02/01	1.7	28.97	14.4	29.09	29.20	-12.7	4,474	-0.28%
2023/01/31	12	28.17	0	0.00	28.15	12	4,374	0.27%
2023/01/30	1.4	28.68	0	0.00	28.70	1.4	4,323	0.03%
2023/01/17	0.2	28.29	2	28.60	29.10	-1.8	4,240	-0.04%
2023/01/13	1.4	28.05	0	0.00	28.05	1.4	4,131	0.03%
2023/01/12	0.2	28.35	1	28.50	28.40	-0.8	4,116	-0.02%
2023/01/10	2.1	27.61	6	27.95	28.00	-3.9	3,929	-0.10%
2023/01/09	0	0.00	1	26.60	26.80	-1	3,662	-0.03%
2023/01/06	0	0.00	0.2	26.25	26.50	-0.2	3,617	-0.01%
2023/01/05	1.5	25.97	3	26.12	25.80	-1.5	3,595	-0.04%
2023/01/04	0.2	26.50	0	0.00	26.75	0.2	3,532	0.01%
2023/01/03	0.3	26.70	1	26.80	26.70	-0.7	3,506	-0.02%
2022/12/30	3.3	26.41	0	0.00	26.40	3.3	3,446	0.09%
2022/12/29	2.7	26.58	1	26.80	26.80	1.7	3,383	0.05%
2022/12/28	0	0.00	2	27.05	27.10	-2	3,335	-0.06%
2022/12/27	2	26.79	6	27.03	26.55	-4	3,238	-0.12%
2022/12/26	1.1	26.27	1.1	26.56	26.90	0	3,138	0.00%
2022/12/23	9.1	26.31	2.1	26.38	26.50	7	3,055	0.23%
2022/12/22	1	25.15	7.1	25.80	26.20	-6.1	2,820	-0.22%
2022/12/20	1.2	23.38	6	23.35	23.45	-4.8	2,635	-0.18%
2022/12/19	5.4	24.72	3	24.87	24.40	2.4	2,562	0.09%
2022/12/16	1.6	25.51	0	0.00	25.25	1.6	2,508	0.06%
2022/12/15	1	26.25	0.2	26.30	25.80	0.8	2,413	0.03%
2022/12/14	6	24.95	6	25.37	25.35	0	2,253	0.00%
2022/12/13	1.2	25.16	1.2	25.72	25.90	0	2,115	0.00%
2022/12/12	2.2	23.92	4	24.79	25.60	-1.9	1,944	-0.10%
2022/12/09	1	24.25	5.3	24.13	24.35	-4.3	1,596	-0.27%
2022/12/08	0	0.00	1	22.10	22.15	-1	1,270	-0.08%
2022/12/06	1.5	22.04	0	0.00	21.70	1.5	1,258	0.12%
2022/12/05	1.3	22.35	0	0.00	22.45	1.3	1,245	0.10%
2022/12/02	0.2	22.20	0.3	22.50	22.30	-0.1	1,245	-0.01%
2022/12/01	1.2	22.31	0	0.00	22.10	1.2	1,228	0.10%
2022/11/30	1	22.35	0.6	22.48	22.35	0.4	1,197	0.03%
2022/11/29	0.6	21.53	0	0.00	21.55	0.6	1,118	0.05%
2022/11/24	0	0.00	0.1	20.95	20.95	-0.1	1,107	0.00%
2022/11/18	0.4	20.85	0	0.00	20.70	0.4	1,133	0.04%
2022/11/03	0.1	19.50	0	0.00	19.40	0.1	1,089	0.01%
2022/10/26	0	0.00	0.5	19.55	19.55	-0.5	1,233	-0.04%
2022/10/24	0.1	19.80	0	0.00	19.40	0.1	1,251	0.01%
2022/10/03	0	0.00	2	20.45	20.40	-2	1,482	-0.13%
2022/09/27	0	0.00	10	20.25	20.35	-10	1,493	-0.67%
2022/09/19	1	22.85	0	0.00	22.40	1	1,458	0.07%
2022/08/25	1	24.25	0	0.00	24.30	1	1,440	0.07%
2022/08/24	0.7	24.50	1	24.45	24.50	-0.3	1,441	-0.02%
2022/08/23	1	23.80	0	0.00	23.80	1	1,427	0.07%
2022/08/18	0	0.00	2	24.20	24.20	-2	1,420	-0.14%
2022/08/15	2	24.00	0	0.00	24.15	2	1,422	0.14%
2022/08/01	0	0.00	3	25.50	25.55	-3	1,405	-0.21%
2022/07/29	1	25.10	6	25.15	25.15	-5	1,416	-0.35%
2022/07/28	5	25.10	0	0.00	25.05	5	1,412	0.35%
2022/07/27	3	27.60	0	0.00	27.85	3	1,352	0.22%
2022/07/20	0	0.00	0.2	28.45	28.15	-0.2	1,283	-0.01%
2022/07/14	0.2	26.75	0	0.00	27.15	0.2	1,292	0.01%
2022/07/06	5	29.20	0	0.00	28.50	5	1,206	0.41%
2022/06/24	0	0.00	1	31.15	31.35	-1	1,376	-0.07%
2022/06/23	1	30.30	0.1	30.35	30.60	0.9	1,410	0.06%
2022/06/20	5	30.75	0	0.00	30.10	5	1,671	0.30%
2022/06/16	0	0.00	0.1	32.05	31.60	-0.1	1,702	-0.01%
2022/06/14	0	0.00	0.1	31.75	32.20	-0.1	1,749	-0.01%
2022/06/13	2	32.30	0	0.00	32.10	2	1,770	0.11%
2022/06/10	0	0.00	4	32.90	32.90	-4	1,796	-0.22%
2022/06/01	0	31.70	0	0.00	31.80	0	2,044	0.00%
2022/05/31	0.1	31.40	0	0.00	31.40	0.1	2,158	0.00%
2022/05/18	5	30.75	0	0.00	31.10	5	2,821	0.18%
2022/05/17	0	0.00	4	30.14	30.30	-4	2,839	-0.14%
2022/05/16	0	0.00	3	29.80	29.65	-3	2,916	-0.10%
2022/05/13	0	0.00	7	29.31	29.60	-7	2,969	-0.24%
2022/05/12	4	29.34	0.1	29.10	28.85	3.9	3,237	0.12%
2022/05/11	10	30.29	1.1	30.16	30.05	8.9	3,340	0.27%
2022/05/10	0	0.00	1	30.70	30.70	-1	3,403	-0.03%
2022/05/09	0	0.00	0.3	32.37	31.60	-0.3	3,378	-0.01%
2022/05/05	0.1	33.70	0	0.00	33.80	0.1	3,383	0.00%
2022/04/28	0	0.00	4	32.84	32.95	-4	3,471	-0.12%
2022/04/27	3	32.75	0	0.00	32.55	3	3,479	0.09%
2022/04/25	0	0.00	0.3	33.10	33.10	-0.3	3,560	-0.01%
2022/04/20	0	0.00	0.1	33.50	33.85	-0.1	3,598	0.00%
2022/04/08	1	34.25	4	34.33	34.40	-3	4,003	-0.07%
2022/04/07	2	34.40	0	0.00	34.20	2	4,010	0.05%
2022/04/06	1	34.90	0	0.00	34.95	1	3,999	0.03%
2022/04/01	2	34.65	2	35.23	35.25	0	4,000	0.00%
2022/03/31	3	35.13	0	0.00	35.00	3	4,005	0.07%
2022/03/30	1	35.30	0	0.00	35.35	1	4,031	0.02%
2022/03/28	1	35.15	0	0.00	35.50	1	4,145	0.02%
2022/03/25	5	36.15	0	0.00	35.95	5	4,160	0.12%
2022/03/24	1	35.90	0	0.00	35.90	1	4,090	0.02%
2022/03/23	0	0.00	1.1	35.31	35.55	-1.1	4,031	-0.03%
2022/03/16	0.1	33.80	1	33.55	33.70	-0.9	4,092	-0.02%
2022/03/15	1	33.80	5	33.80	33.80	-4	4,108	-0.10%
2022/03/11	5	34.25	0	0.00	34.20	5	4,189	0.12%
2022/03/10	0	0.00	0	34.35	34.30	0	4,201	0.00%
2022/03/07	1	34.50	0	0.00	34.60	1	4,226	0.02%
2022/03/04	1	35.70	0	0.00	35.60	1	4,253	0.02%
2022/03/03	0.6	36.01	8.3	36.00	36.25	-7.7	4,266	-0.18%
2022/03/02	1	35.30	0	0.00	35.45	1	4,168	0.02%
2022/03/01	0	0.00	10	35.35	35.60	-10	4,205	-0.24%
2022/02/25	2	34.55	2	34.20	34.55	0	4,292	0.00%
2022/02/24	3	34.70	0	0.00	34.20	3	4,334	0.07%
2022/02/22	1	35.35	0	0.00	34.90	1	4,492	0.02%
2022/02/17	0	0.00	0.1	35.25	35.25	-0.1	4,631	0.00%
2022/02/16	1	34.70	4.1	34.97	35.35	-3.1	4,720	-0.07%
2022/02/15	7	35.59	3.1	35.55	35.25	3.9	4,848	0.08%
2022/02/14	11	35.99	8	36.03	35.55	3	4,982	0.06%
2022/02/11	1	35.50	3	35.67	35.65	-2	5,007	-0.04%
2022/02/10	0	0.00	3	35.15	35.10	-3	4,961	-0.06%
2022/02/08	0	0.00	0.1	34.60	34.55	-0.1	5,261	0.00%
2022/02/07	1	33.65	1	34.00	34.30	0	5,345	0.00%
2022/01/24	1	33.40	0	0.00	33.35	1	5,776	0.02%
2022/01/18	6	34.40	0	0.00	34.25	6	6,154	0.10%
2022/01/17	0	0.00	5	33.80	33.80	-5	6,283	-0.08%
2022/01/14	0	0.00	12	33.63	33.70	-12	6,577	-0.18%
2022/01/12	1	33.45	0	0.00	33.75	1	6,994	0.01%
2022/01/10	5	33.99	0	0.00	33.80	5	7,561	0.07%
2022/01/07	17	35.68	13	35.31	34.75	4	7,773	0.05%
2022/01/06	0	0.00	1	34.65	35.00	-1	8,183	-0.01%
2021/12/28	0	0.00	0.1	34.50	34.35	-0.1	11,326	0.00%
2021/12/22	2	34.70	1	34.65	34.65	1	16,436	0.01%
2021/12/20	2	33.50	0	0.00	33.55	2	18,710	0.01%
2021/12/15	5	33.40	0	0.00	33.35	5	19,611	0.03%
2021/12/14	3	33.85	0	0.00	33.50	3	19,983	0.02%
2021/12/08	0.1	35.25	102	35.24	34.90	-102	20,189	-0.50%	大賣/鉅額交易
2021/12/02	0	33.85	0	0.00	33.75	0	20,109	0.00%
2021/12/01	2.1	34.06	2	34.20	34.20	0.1	20,143	0.00%
2021/11/30	0	34.05	0	0.00	33.90	0	20,191	0.00%
2021/11/29	11.1	33.70	0	0.00	34.15	11.1	20,235	0.06%
2021/11/25	3	35.72	1	36.15	35.75	2	20,268	0.01%
2021/11/24	0	0.00	1	35.70	35.90	-1	20,156	0.00%
2021/11/23	3	34.90	0	0.00	34.85	3	20,057	0.01%
2021/11/22	2	34.83	0	0.00	34.85	2	20,073	0.01%
2021/11/19	2	35.05	1.2	35.43	35.00	0.8	20,029	0.00%
2021/11/18	5	34.97	0	0.00	35.05	5	19,973	0.03%
2021/11/17	6.3	35.21	0	0.00	35.00	6.3	19,924	0.03%
2021/11/16	1	35.85	1	35.65	35.35	0	19,846	0.00%
2021/11/15	3	35.60	0	0.00	35.50	3	19,865	0.02%
2021/11/12	4	36.10	2	36.13	35.90	2	19,827	0.01%
2021/11/11	0	0.00	2	35.90	35.75	-2	19,643	-0.01%
2021/11/10	0.3	36.90	3	36.95	36.15	-2.7	19,500	-0.01%
2021/11/09	0.1	36.35	3	36.50	36.50	-2.9	19,246	-0.02%
2021/11/08	6	36.39	1	37.20	36.30	5	19,157	0.03%
2021/11/05	2	36.43	0	0.00	36.90	2	18,943	0.01%
2021/11/04	1.2	36.40	0	36.60	36.50	1.2	18,908	0.01%
2021/11/03	2	36.60	15	36.45	36.50	-13	18,843	-0.07%
2021/11/02	11.3	36.99	5	36.30	36.30	6.3	18,774	0.03%
2021/11/01	10	37.05	2	37.40	37.25	8	18,807	0.04%
2021/10/29	0	37.20	0	0.00	37.15	0	18,740	0.00%
2021/10/28	100.3	37.00	0	0.00	36.75	100.3	18,731	0.54%
2021/10/26	1	37.30	0	0.00	37.10	1	18,806	0.01%
2021/10/25	0	0.00	2	37.90	38.15	-2	18,698	-0.01%
2021/10/22	5.3	38.24	6	37.45	37.45	-0.7	18,631	0.00%
2021/10/21	0.2	39.13	0	0.00	39.35	0.2	18,376	0.00%
2021/10/20	4.1	39.18	6	39.11	38.85	-1.9	18,247	-0.01%
2021/10/18	2	40.53	8	40.44	39.90	-6	17,952	-0.03%
2021/10/15	7	39.47	4	40.28	39.35	3	17,673	0.02%
2021/10/14	17.1	39.18	15	39.18	39.50	2.1	17,490	0.01%
2021/10/13	6	41.66	12	42.57	41.40	-6	16,976	-0.04%
2021/10/12	11.5	43.55	5.2	44.67	42.45	6.3	16,720	0.04%
2021/10/08	21.1	43.77	2.1	43.02	43.20	19	16,080	0.12%
2021/10/07	9.1	42.99	21.2	43.86	44.50	-12.1	15,724	-0.08%
2021/10/06	103	45.08	87	43.63	43.95	16	15,314	0.10%	大買/
2021/10/05	9	43.63	16	44.32	45.10	-7	14,841	-0.05%
2021/10/04	12	44.50	10	44.60	43.20	2	14,349	0.01%
2021/10/01	14	44.77	17	44.54	44.45	-3	13,867	-0.02%
2021/09/30	30	46.17	51	46.21	46.30	-21	13,336	-0.16%
2021/09/29	170.1	46.01	170.9	45.91	46.15	-0.8	12,071	-0.01%	大買/大賣/
2021/09/28	28	43.56	32.1	43.33	43.95	-4.1	9,851	-0.04%
2021/09/27	10	40.44	45.2	42.27	43.10	-35.2	10,849	-0.32%
2021/09/24	3	38.65	8.1	38.96	39.30	-5.1	10,371	-0.05%
2021/09/23	1	37.00	2.1	38.25	38.50	-1.1	10,127	-0.01%
2021/09/22	1	35.60	3	35.80	36.30	-2	9,916	-0.02%
2021/09/17	6	35.94	2	35.55	36.10	4	9,856	0.04%
2021/09/15	4	35.00	0	0.00	35.00	4	9,383	0.04%
2021/09/14	1	35.25	0	0.00	35.30	1	9,400	0.01%
2021/09/10	1	34.60	1	35.10	35.20	0	9,522	0.00%
2021/09/09	2	34.38	0	0.00	34.40	2	9,570	0.02%
2021/09/08	6	35.30	0	0.00	34.60	6	9,607	0.06%
2021/09/06	1.2	35.08	1	35.35	34.95	0.2	9,829	0.00%
2021/09/03	1	36.00	0	0.00	35.85	1	9,820	0.01%
2021/09/02	1	35.25	2	35.25	35.10	-1	9,893	-0.01%
2021/09/01	12	39.50	10	39.30	39.40	2	9,867	0.02%
2021/08/31	2	39.25	0	0.00	39.50	2	9,833	0.02%
2021/08/30	3	39.60	0	0.00	39.30	3	9,958	0.03%
2021/08/26	0	0.00	1	38.85	39.10	-1	10,416	-0.01%
2021/08/23	0	0.00	1	38.00	38.00	-1	11,436	-0.01%
2021/08/20	0	0.00	1	36.75	36.80	-1	11,591	-0.01%
2021/08/19	1	36.65	5	37.26	36.55	-4	11,668	-0.03%
2021/08/18	2	35.30	5	36.13	36.30	-3	12,004	-0.02%
2021/08/17	2	36.05	2	36.65	35.80	0	12,333	0.00%
2021/08/16	5	36.51	0	0.00	36.40	5	12,405	0.04%
2021/08/13	2.1	37.27	0	0.00	37.05	2.1	12,531	0.02%
2021/08/11	3	37.60	151	37.63	37.60	-148	12,735	-1.16%	大賣/鉅額交易
2021/08/10	0	0.00	3	38.03	38.40	-3	12,857	-0.02%
2021/08/05	0.1	38.41	3	38.35	38.35	-2.9	13,204	-0.02%
2021/08/04	51	39.85	51	39.82	39.90	0	13,244	0.00%
2021/08/03	0	0.00	4	39.80	39.85	-4	13,479	-0.03%
2021/08/02	156	40.25	1	40.00	40.55	155	13,761	1.13%	大買/鉅額交易
2021/07/30	3	39.55	13	39.73	39.70	-10	14,299	-0.07%
2021/07/29	3	39.07	0	0.00	39.10	3	14,485	0.02%
2021/07/28	2	37.95	4	38.60	38.80	-2	14,616	-0.01%
2021/07/26	1	39.00	3	39.30	39.00	-2	15,191	-0.01%
2021/07/23	7	39.03	1.1	38.56	39.10	5.9	15,448	0.04%
2021/07/22	0	0.00	6	38.27	37.90	-6	15,475	-0.04%
2021/07/21	4	37.68	5	37.62	37.65	-1	15,590	-0.01%
2021/07/20	12	38.27	8	38.66	38.40	4	15,616	0.03%
2021/07/19	10	39.25	1	39.25	39.25	9	15,751	0.06%
2021/07/16	0	0.00	1	39.10	38.80	-1	16,273	-0.01%
2021/07/15	0	0.00	9	38.48	38.80	-9	16,387	-0.05%
2021/07/14	3	37.22	1	37.85	37.70	2	16,735	0.01%
2021/07/13	5	37.77	7	37.59	37.35	-2	17,169	-0.01%
2021/07/12	2	38.58	0	0.00	38.30	2	17,598	0.01%
2021/07/09	1	38.10	11	38.49	38.70	-10	18,127	-0.06%
2021/07/08	0	0.00	2	38.80	38.85	-2	18,268	-0.01%
2021/07/07	9.1	38.56	6	38.12	38.15	3.1	18,376	0.02%
2021/07/06	11	38.82	14	39.04	39.20	-3	18,553	-0.02%
2021/07/05	14	39.54	5	39.24	39.20	9	18,734	0.05%
2021/07/02	70.1	42.64	82.7	42.56	39.05	-12.6	18,592	-0.07%
2021/07/01	28	39.83	74.2	40.79	41.60	-46.2	16,770	-0.28%
2021/06/30	4	37.39	1	37.85	37.85	3	16,020	0.02%
2021/06/29	2	37.30	1	37.25	37.00	1	16,016	0.01%
2021/06/25	15	36.67	15	36.50	36.50	0	16,401	0.00%
2021/06/22	0	0.00	1	36.10	36.15	-1	16,898	-0.01%
2021/06/21	30	35.61	30	35.20	35.20	0	17,031	0.00%
2021/06/16	42	37.25	44.1	36.56	36.50	-2.1	17,461	-0.01%
2021/06/10	1.3	35.74	1	35.95	36.45	0.3	17,662	0.00%
2021/06/09	2	37.45	2	37.00	36.50	0	17,718	0.00%
2021/06/08	0	0.00	12	37.21	37.05	-12	17,866	-0.07%
2021/06/07	22.2	37.30	21	37.19	37.20	1.2	18,242	0.01%
2021/06/04	1	37.50	8	37.83	37.45	-7	18,638	-0.04%
2021/06/03	28.1	37.04	1	36.95	37.10	27.1	19,392	0.14%
2021/06/02	7	38.00	16.1	38.39	36.60	-9.1	20,601	-0.04%
2021/06/01	1	35.65	5	35.70	35.90	-4	20,663	-0.02%
2021/05/31	12	36.12	23	35.89	35.60	-11	21,267	-0.05%
2021/05/28	20	34.93	4.1	34.98	34.85	15.9	21,037	0.08%
2021/05/27	3	34.03	2	33.85	34.20	1	21,094	0.00%
2021/05/26	11	34.49	2	34.00	34.05	9	21,248	0.04%
2021/05/25	5	34.80	48	34.87	35.50	-43	21,140	-0.20%
2021/05/24	2	32.25	0	0.00	32.30	2	21,628	0.01%
2021/05/20	7	31.16	0	0.00	30.85	7	22,314	0.03%
2021/05/18	2.1	29.79	0	0.00	31.65	2.1	22,487	0.01%
2021/05/17	5.2	29.55	0	0.00	29.00	5.2	22,431	0.02%
2021/05/14	11.6	32.41	10	32.20	31.80	1.6	22,296	0.01%
2021/05/13	10	30.40	0	0.00	31.65	10	22,147	0.05%
2021/05/12	30.5	32.43	3	31.68	32.20	27.5	22,025	0.12%
2021/05/10	2	36.45	1	36.95	36.90	1	21,516	0.00%
2021/05/07	33.1	36.98	7	37.52	36.55	26.1	21,201	0.12%
2021/05/06	36	39.85	1	38.65	39.75	35	20,640	0.17%
2021/05/05	4	39.74	7	40.41	39.85	-3	20,309	-0.01%
2021/05/04	25.1	41.06	2	39.15	39.05	23.1	20,186	0.11%
2021/05/03	20	44.19	3	44.82	43.15	17	19,931	0.09%
2021/04/29	11	43.79	3.1	43.31	43.75	7.9	19,648	0.04%
2021/04/28	1	41.65	0	0.00	42.20	1	19,415	0.01%
2021/04/27	3	42.27	0	0.00	42.40	3	19,387	0.02%
2021/04/26	0	0.00	0.2	42.80	42.90	-0.2	19,333	0.00%
2021/04/23	2.1	43.35	2.1	42.17	42.15	0	19,330	0.00%
2021/04/22	2	46.83	6	45.18	43.90	-4	19,196	-0.02%
2021/04/21	1	43.00	2	43.20	43.85	-1	18,650	-0.01%
2021/04/20	4.1	44.11	1	43.45	43.50	3.1	18,536	0.02%
2021/04/19	4.1	44.19	6	44.69	45.40	-1.9	18,243	-0.01%
2021/04/16	4	40.29	93	41.35	41.85	-89	17,802	-0.50%
2021/04/15	0	0.00	8.1	39.54	39.70	-8.1	17,843	-0.05%
2021/04/14	7.1	37.07	0	0.00	37.75	7.1	17,911	0.04%
2021/04/13	1.1	38.14	0	0.00	38.20	1.1	17,898	0.01%
2021/04/12	6	39.07	2	38.90	38.80	4	17,800	0.02%
2021/04/09	86	37.34	1	37.75	37.60	85	17,620	0.48%
2021/04/07	1	36.80	10	36.45	36.60	-9	17,749	-0.05%
2021/04/01	1	36.65	0	0.00	36.70	1	17,629	0.01%
2021/03/31	23	36.91	28	36.86	37.30	-5	17,516	-0.03%
2021/03/30	15	36.19	24	35.68	36.20	-9	17,267	-0.05%
2021/03/29	36	35.79	14	35.69	35.15	22	17,241	0.13%
2021/03/26	10.5	34.94	0	0.00	34.75	10.5	17,774	0.06%
2021/03/25	4.5	34.69	3	34.55	34.20	1.5	17,695	0.01%
2021/03/24	0	0.00	1	34.00	34.60	-1	17,537	-0.01%
2021/03/23	0	0.00	2	33.80	33.85	-2	17,399	-0.01%
2021/03/22	1	33.40	2	34.08	33.80	-1	17,312	-0.01%
2021/03/19	0.7	33.50	0	0.00	33.20	0.7	17,702	0.00%
2021/03/18	0	0.00	3	33.18	33.50	-3	17,826	-0.02%
2021/03/16	2	32.83	0	0.00	33.05	2	17,849	0.01%
2021/03/15	4	33.30	6	33.40	33.40	-2	17,647	-0.01%
2021/03/12	16	32.98	14	33.17	33.40	2	17,469	0.01%
2021/03/11	4	33.00	15	33.19	33.05	-11	17,334	-0.06%
2021/03/10	36	33.30	30	33.26	33.55	6	17,100	0.04%
2021/03/09	43	32.55	34	32.93	32.75	9	16,543	0.05%
2021/03/08	41.1	32.53	57	32.82	33.20	-15.9	15,618	-0.10%
2021/03/05	37	30.56	40	30.95	30.30	-3	14,299	-0.02%
2021/03/04	32	30.35	30	30.73	30.80	2	13,634	0.01%
2021/03/02	14	29.07	12	29.39	28.50	2	12,833	0.02%
2021/02/26	1	29.35	18	29.24	29.55	-17	12,619	-0.13%
2021/02/25	5	28.93	3	28.65	29.05	2	12,458	0.02%
2021/02/24	38	29.53	7.1	29.31	28.20	30.9	12,239	0.25%
2021/02/23	0	0.00	51.4	28.12	29.85	-51.4	11,405	-0.45%
2021/02/22	21.1	27.10	1	26.50	27.15	20.1	10,711	0.19%
2021/02/19	0	0.00	12	26.80	26.70	-12	10,613	-0.11%
2021/02/18	10	26.45	4.1	26.31	26.00	5.9	10,517	0.06%
2021/02/17	1	24.80	12	24.86	25.00	-11	10,474	-0.11%
2021/02/03	0	0.00	1	24.05	23.90	-1	11,083	-0.01%
2021/02/02	0	0.00	1	23.50	23.65	-1	11,234	-0.01%
2021/02/01	1	22.50	0	0.00	23.40	1	11,368	0.01%
2021/01/29	1	22.85	0	0.00	23.00	1	11,407	0.01%
2021/01/28	3	23.03	0	0.00	23.00	3	11,437	0.03%
2021/01/27	3	23.43	0	0.00	23.60	3	11,431	0.03%
2021/01/26	3.5	23.66	0	0.00	23.50	3.5	11,527	0.03%
2021/01/25	0	0.00	1	24.10	24.05	-1	11,560	-0.01%
2021/01/21	4	23.50	0	0.00	23.35	4	11,665	0.03%
2021/01/20	4	24.06	0	0.00	23.75	4	11,720	0.03%
2021/01/19	0	0.00	1	25.50	24.75	-1	11,856	-0.01%
2021/01/18	3	24.65	0	0.00	24.60	3	11,897	0.03%
2021/01/15	2	25.63	0	0.00	25.55	2	11,857	0.02%
2021/01/14	1	26.40	2	26.25	26.45	-1	11,857	-0.01%
2021/01/13	5	26.96	0	0.00	26.70	5	11,852	0.04%
2021/01/12	6	26.73	2	26.70	26.80	4	11,835	0.03%
2021/01/11	4	27.55	41	27.67	27.45	-37	11,797	-0.31%
2021/01/08	41.3	27.18	15	27.44	27.60	26.3	12,139	0.22%
2021/01/07	44	26.44	18	27.43	27.80	26	11,721	0.22%
2021/01/06	4	25.10	2	25.68	25.30	2	11,316	0.02%
2021/01/05	1	25.20	10	25.51	25.40	-9	11,280	-0.08%
2021/01/04	1	25.75	1	25.90	25.75	0	11,234	0.00%
2020/12/31	6	25.47	11	25.46	25.45	-5	11,063	-0.05%
2020/12/30	4	25.15	6	25.63	24.70	-2	10,787	-0.02%
2020/12/29	2	24.90	2	25.15	24.90	0	10,551	0.00%
2020/12/25	2	24.78	1	24.30	24.50	1	10,374	0.01%
2020/12/24	0	0.00	1	24.60	24.45	-1	10,343	-0.01%
2020/12/23	13	24.48	2	24.85	24.15	11	10,293	0.11%
2020/12/22	3	24.50	3	24.95	23.90	0	10,240	0.00%
2020/12/21	1	23.10	1	23.55	23.65	0	9,761	0.00%
2020/12/17	1	23.30	1	23.20	23.20	0	9,962	0.00%
2020/12/16	0	0.00	7.1	23.56	23.65	-7.1	10,263	-0.07%
2020/12/15	16	24.31	3	23.75	23.35	13	10,737	0.12%
2020/12/14	1	25.00	2	25.00	25.00	-1	10,800	-0.01%
2020/12/11	4	23.85	0	0.00	23.70	4	10,830	0.04%
2020/12/10	0	0.00	5	23.60	23.55	-5	11,161	-0.04%
2020/12/09	3	23.10	0	0.00	23.00	3	11,227	0.03%
2020/12/04	0	0.00	0.5	23.52	23.60	-0.5	12,743	0.00%
2020/12/03	1	22.75	0	0.00	22.65	1	12,647	0.01%
2020/11/20	1	22.70	28	22.97	22.80	-27	12,438	-0.22%
2020/11/16	5	22.80	3	22.55	22.80	2	12,582	0.02%
2020/11/13	28	23.10	0	0.00	23.10	28	12,481	0.22%
2020/11/12	0	0.00	2	23.45	23.45	-2	12,626	-0.02%
2020/11/11	6	24.30	5	24.14	23.95	1	12,531	0.01%
2020/11/04	0	0.00	1	22.35	22.45	-1	11,504	-0.01%
2020/11/02	0	0.00	3	22.30	22.20	-3	11,280	-0.03%
2020/10/30	0	0.00	1	22.60	21.85	-1	11,172	-0.01%
2020/10/29	0	0.00	1	22.30	22.50	-1	11,001	-0.01%
2020/10/28	0	0.00	2	22.23	22.15	-2	10,884	-0.02%
2020/10/27	10	22.45	10.1	22.45	22.10	-0.1	10,722	0.00%
2020/10/26	5	22.18	1	22.15	21.80	4	10,449	0.04%
2020/10/22	4	21.58	4	21.45	21.25	0	10,209	0.00%
2020/10/16	1	22.05	3	22.57	21.50	-2	9,939	-0.02%
2020/10/15	1	21.80	0	0.00	21.90	1	9,479	0.01%
2020/10/14	0	0.00	25	21.65	21.70	-25	9,276	-0.27%
2020/10/13	0	0.00	26	20.97	20.55	-26	8,991	-0.29%
2020/10/12	6	20.03	0	0.00	20.35	6	8,798	0.07%
2020/10/07	5	20.00	0	0.00	20.00	5	8,717	0.06%
2020/10/06	0	0.00	9	20.09	20.05	-9	8,698	-0.10%
2020/10/05	0	0.00	1	19.70	19.75	-1	8,660	-0.01%
2020/09/30	1	19.45	0	0.00	19.45	1	8,616	0.01%
2020/09/29	0	0.00	5.2	19.55	19.40	-5.2	8,600	-0.06%
2020/09/28	0	0.00	11	19.33	19.65	-11	8,546	-0.13%
2020/09/25	8	19.03	13	19.78	18.90	-5	8,516	-0.06%
2020/09/24	16	19.57	3	19.55	19.25	13	8,326	0.16%
2020/09/23	13	20.77	2	21.40	20.80	11	8,001	0.14%
2020/09/22	3	20.93	0	0.00	21.45	3	7,815	0.04%
2020/09/21	2	21.65	0	0.00	21.70	2	7,557	0.03%
2020/09/18	24	22.05	22	22.16	21.90	2	7,176	0.03%
2020/09/17	1	21.35	43	21.57	22.45	-42	6,583	-0.64%
2020/09/16	6	20.70	0	0.00	20.80	6	5,838	0.10%
2020/09/15	20	20.15	2	20.83	22.00	18	5,536	0.33%
2020/09/14	3	20.48	0	0.00	20.55	3	5,082	0.06%
2020/09/11	27	22.08	15	22.84	21.00	12	4,814	0.25%
2020/09/10	0	0.00	12	21.42	21.50	-12	3,904	-0.31%
2020/09/09	17	19.20	3	19.05	19.55	14	3,151	0.44%
2020/09/08	1	19.60	0	0.00	19.65	1	3,089	0.03%
2020/09/07	5	20.22	7	20.45	20.20	-2	2,992	-0.07%
2020/09/04	0	0.00	1	19.25	19.00	-1	2,709	-0.04%
2020/09/03	1	18.95	0	0.00	19.35	1	2,709	0.04%
2020/08/28	0	0.00	1	19.25	19.25	-1	2,748	-0.04%
2020/08/27	6	19.57	0	0.00	19.25	6	2,786	0.22%
2020/08/26	0	0.00	4	19.80	19.70	-4	2,759	-0.14%
2020/08/25	0	0.00	4	19.83	19.80	-4	2,766	-0.14%
2020/08/24	0	0.00	11	19.91	19.95	-11	2,729	-0.40%
2020/08/21	3	19.60	4	19.80	19.70	-1	2,677	-0.04%
2020/08/20	19	19.22	5	19.56	19.30	14	2,571	0.54%
2020/08/19	0	0.00	1	19.70	19.40	-1	2,435	-0.04%
2020/08/18	5	19.36	6	19.85	19.45	-1	2,370	-0.04%
2020/08/17	0	0.00	2	18.70	18.80	-2	2,200	-0.09%
2020/08/14	5	18.15	5	18.15	18.10	0	2,122	0.00%
2020/08/13	3	18.00	0	0.00	17.80	3	2,206	0.14%
2020/07/28	20	16.75	20	17.00	16.75	0	3,003	0.00%
2020/07/24	2	17.65	0	0.00	17.75	2	3,109	0.06%
2020/07/23	0	0.00	22	18.02	18.20	-22	3,102	-0.71%
2020/07/22	24	19.20	6	19.18	19.20	18	3,089	0.58%
2020/07/21	0	0.00	4	19.08	19.10	-4	3,063	-0.13%
2020/07/17	4	19.20	0	0.00	19.10	4	3,073	0.13%
2020/07/15	0.1	19.00	0	0.00	19.15	0.1	3,116	0.00%
2020/07/10	2	19.08	0	0.00	19.05	2	3,243	0.06%
2020/07/07	2	19.23	0	0.00	19.20	2	3,312	0.06%
2020/07/06	1	19.15	1	19.45	19.45	0	3,327	0.00%
2020/07/03	1	19.05	0	0.00	19.10	1	3,318	0.03%
2020/06/30	1	18.80	0	0.00	18.95	1	3,388	0.03%
2020/06/24	0	0.00	1	18.95	19.00	-1	3,456	-0.03%
2020/06/22	0	0.00	2	19.30	19.10	-2	3,545	-0.06%
2020/06/17	2	18.95	0	0.00	18.95	2	3,564	0.06%
2020/06/11	2	19.05	0	0.00	18.90	2	3,772	0.05%
2020/06/10	0	0.00	2	19.45	19.40	-2	3,726	-0.05%
2020/06/09	0	0.00	3	19.53	19.55	-3	3,734	-0.08%
2020/06/08	0	0.00	0.1	19.50	19.45	-0.1	3,736	0.00%
2020/06/05	2	19.35	5	19.50	19.45	-3	3,713	-0.08%
2020/06/04	2	19.43	1	19.70	19.50	1	3,651	0.03%
2020/06/03	0	0.00	3	19.62	19.60	-3	3,617	-0.08%
2020/06/02	1	19.40	0	0.00	19.40	1	3,557	0.03%
2020/06/01	0	0.00	5	19.35	19.35	-5	3,531	-0.14%
2020/05/29	1	19.15	1	19.30	19.00	0	3,495	0.00%
2020/05/28	2	19.30	0	0.00	19.20	2	3,475	0.06%
2020/05/27	0.4	19.45	0	0.00	19.45	0.4	3,454	0.01%
2020/05/26	1	19.30	6	19.61	19.40	-5	3,424	-0.15%
2020/05/25	7	19.12	2	19.20	19.00	5	3,347	0.15%
2020/05/21	2	19.28	0	0.00	19.35	2	3,226	0.06%
2020/05/20	8	19.47	0	0.00	19.20	8	3,183	0.25%
2020/05/19	4	19.79	1	19.90	19.90	3	3,085	0.10%
2020/05/18	0	0.00	1	18.25	18.50	-1	2,803	-0.04%
2020/05/15	0	0.00	2	18.10	18.15	-2	2,761	-0.07%
2020/05/14	1	17.40	0	0.00	17.40	1	2,711	0.04%
2020/05/11	1	18.45	1	18.65	18.15	0	2,644	0.00%
2020/05/05	2	17.75	0	0.00	18.15	2	2,352	0.09%
2020/04/30	1.5	17.97	0	0.00	18.20	1.5	2,272	0.07%
2020/04/21	0	0.00	2	16.05	15.80	-2	2,079	-0.10%
2020/04/17	0	0.00	1	16.45	16.40	-1	2,008	-0.05%
2020/04/08	0	0.00	1	15.35	15.35	-1	1,876	-0.05%
2020/04/07	0	0.00	4	15.06	14.90	-4	1,837	-0.22%
2020/04/06	0	0.00	7	14.56	14.75	-7	1,799	-0.39%
2020/03/31	0	0.00	2	14.05	14.15	-2	1,731	-0.12%
2020/03/30	0	0.00	2	13.65	13.90	-2	1,691	-0.12%
2020/03/27	2	13.50	0	0.00	13.50	2	1,652	0.12%
2020/03/26	3	13.60	0	0.00	13.55	3	1,596	0.19%
2020/03/25	0	0.00	4	13.80	14.00	-4	1,546	-0.26%
2020/03/24	0	0.00	2	13.05	13.10	-2	1,497	-0.13%
2020/03/20	10	12.25	19	12.41	12.70	-9	1,474	-0.61%
2020/03/19	3	11.88	0	0.00	11.65	3	1,406	0.21%
2020/03/18	8	13.24	10	13.24	12.90	-2	1,338	-0.15%
2020/03/17	6	14.26	1	14.60	14.10	5	1,246	0.40%
2020/03/16	13	15.81	2	16.65	15.50	11	1,173	0.94%
2020/03/13	6	16.23	4	16.53	16.60	2	1,139	0.18%
2020/03/12	9	17.92	0	0.00	17.80	9	1,091	0.82%
2020/03/11	0	0.00	1	18.95	18.90	-1	1,067	-0.09%
2020/03/10	4	18.54	4	18.75	18.90	0	1,057	0.00%
2020/03/03	2	19.50	0	0.00	19.60	2	1,019	0.20%
2020/02/14	0	0.00	4	19.05	19.05	-4	1,201	-0.33%
2020/02/13	4	19.05	0	0.00	19.05	4	1,206	0.33%
2020/02/11	5	18.95	5	18.95	19.00	0	1,322	0.00%
2020/02/04	0	0.00	2	18.85	18.90	-2	1,492	-0.13%
2020/02/03	2	18.53	0	0.00	18.50	2	1,542	0.13%
2020/01/31	0	0.00	5	19.10	19.10	-5	1,579	-0.32%
2020/01/30	10	19.20	5	19.20	19.10	5	1,656	0.30%
2020/01/16	4	20.83	3	20.80	20.80	1	1,827	0.05%
2020/01/06	0	0.00	1	22.50	22.00	-1	2,072	-0.05%
2020/01/03	0	0.00	1	21.75	21.80	-1	2,007	-0.05%
2019/12/16	3	20.85	3	21.05	21.10	0	2,155	0.00%
2019/12/13	0	0.00	1	20.95	21.00	-1	2,187	-0.05%
2019/12/11	5	20.61	4	20.50	20.55	1	2,376	0.04%
2019/12/06	0	0.00	6	20.65	20.65	-6	2,395	-0.25%
2019/12/04	6	20.42	0	0.00	20.35	6	2,435	0.25%
2019/12/03	4	20.50	7	20.72	20.65	-3	2,457	-0.12%
2019/12/02	3	20.80	0	0.00	20.65	3	2,460	0.12%
2019/11/29	1	21.10	0	0.00	21.15	1	2,450	0.04%
2019/11/28	0	0.00	3	21.30	21.25	-3	2,454	-0.12%
2019/11/27	3	21.35	0	0.00	21.25	3	2,460	0.12%
2019/11/25	0	0.00	3	21.35	21.20	-3	2,434	-0.12%
2019/11/22	3	21.45	0	0.00	21.40	3	2,441	0.12%
2019/11/19	0	0.00	2	21.60	21.90	-2	2,456	-0.08%
2019/11/18	2	21.30	0	0.00	21.25	2	2,448	0.08%
2019/11/14	1	21.50	0	0.00	21.50	1	2,437	0.04%
2019/11/13	1	22.20	0	0.00	22.15	1	2,371	0.04%
2019/11/04	0	0.00	1.1	22.70	22.85	-1.1	2,359	-0.05%
2019/10/28	0	0.00	1	22.25	22.60	-1	2,205	-0.05%
2019/10/25	0	0.00	16.1	21.87	22.00	-16.1	2,114	-0.76%
2019/10/23	0	0.00	10	21.75	21.75	-10	2,121	-0.47%
2019/10/22	0	0.00	1	21.10	21.20	-1	2,117	-0.05%
2019/09/18	0	0.00	0.4	20.00	19.95	-0.4	2,154	-0.02%
2019/08/30	1	19.00	0	0.00	18.95	1	2,075	0.05%
2019/08/27	0	0.00	2	19.25	18.90	-2	2,079	-0.10%
2019/08/26	0	0.00	2	19.28	19.20	-2	2,105	-0.09%
2019/08/20	0	0.00	1	19.00	19.00	-1	2,141	-0.05%
2019/08/16	0	0.00	5	18.14	18.30	-5	2,113	-0.24%
2019/08/15	5	18.10	0	0.00	18.05	5	2,118	0.24%
2019/08/14	5	18.50	5	18.60	18.50	0	2,128	0.00%
2019/08/13	6	18.75	0	0.00	18.75	6	2,084	0.29%
2019/07/31	11	21.45	0	0.00	21.40	11	2,165	0.51%
2019/07/30	1	21.70	0	0.00	21.70	1	2,166	0.05%
2019/07/29	2	21.80	0	0.00	21.80	2	2,203	0.09%
2019/07/26	0	0.00	1	22.15	21.90	-1	2,250	-0.04%
2019/07/25	2	21.68	21	21.98	22.15	-19	2,239	-0.85%
2019/07/24	10	24.15	0	0.00	24.15	10	2,155	0.46%
2019/07/22	0	0.00	1	24.15	24.15	-1	2,039	-0.05%
2019/07/19	0	0.00	1	24.05	24.05	-1	2,015	-0.05%
2019/07/16	1	24.15	0	0.00	24.15	1	2,019	0.05%
2019/07/12	0	0.00	1	23.80	23.90	-1	2,007	-0.05%
2019/07/08	11	23.45	0	0.00	23.50	11	2,021	0.54%
2019/07/05	1	23.65	0	0.00	23.55	1	2,024	0.05%
2019/06/20	0	0.00	1	23.25	23.60	-1	2,094	-0.05%
2019/06/14	0	0.00	40	22.75	22.80	-40	2,076	-1.93%
2019/06/13	0	0.00	1	22.65	22.70	-1	2,124	-0.05%
2019/06/04	0	0.00	5	21.75	21.70	-5	2,613	-0.19%
2019/06/03	5	21.70	0	0.00	21.75	5	2,685	0.19%
2019/05/31	0	0.00	1	21.90	22.00	-1	2,682	-0.04%
2019/05/29	41	21.75	5	21.80	21.65	36	2,667	1.35%
2019/05/27	5	21.30	0	0.00	21.50	5	2,630	0.19%
2019/05/24	40	21.20	0	0.00	21.15	40	2,639	1.52%
2019/05/23	0	0.00	10	21.15	21.15	-10	2,677	-0.37%
2019/05/22	9	21.45	4	21.75	21.30	5	2,697	0.19%
2019/05/21	0	0.00	13	21.45	21.55	-13	2,709	-0.48%
2019/05/20	3	20.83	10	21.15	20.90	-7	2,704	-0.26%
2019/05/17	10	21.31	0	0.00	21.00	10	2,707	0.37%
2019/05/16	7	21.76	0	0.00	21.70	7	2,681	0.26%
2019/05/15	13	22.15	0	0.00	22.15	13	2,671	0.49%
2019/05/13	1	22.70	6	22.65	22.75	-5	2,669	-0.19%
2019/05/10	5	22.80	0	0.00	22.80	5	2,684	0.19%
2019/05/09	0	0.00	2	23.13	22.90	-2	2,721	-0.07%
2019/05/03	0	0.00	1	23.35	23.35	-1	2,675	-0.04%
2019/04/30	0	0.00	5	22.70	22.70	-5	2,615	-0.19%
2019/04/26	5	22.85	0	0.00	22.85	5	2,674	0.19%
2019/04/09	0	0.00	1	23.05	23.10	-1	2,947	-0.03%
2019/04/02	12	22.60	0	0.00	22.35	12	2,922	0.41%
2019/04/01	2	22.70	0	0.00	22.50	2	2,932	0.07%
2019/03/22	0	0.00	1	23.10	22.85	-1	2,923	-0.03%
2019/03/21	1	22.75	0	0.00	22.90	1	2,905	0.03%
2019/03/14	1	22.65	0	0.00	22.80	1	2,786	0.04%
2019/03/11	0.1	23.40	0	0.00	23.30	0.1	2,831	0.00%
2019/03/08	1	23.50	0	0.00	23.75	1	2,846	0.04%
2019/03/07	0	0.00	1	24.35	23.95	-1	2,800	-0.04%
2019/03/06	0	0.00	1	23.85	23.90	-1	2,755	-0.04%
2019/02/27	1	23.60	0	0.00	23.60	1	2,745	0.04%
2019/02/25	1	23.55	0	0.00	23.60	1	2,748	0.04%
2019/01/30	1	23.40	1	23.50	23.50	0	2,668	0.00%
2019/01/23	0	0.00	1	23.05	23.00	-1	2,741	-0.04%
2019/01/18	0	0.00	1	23.30	23.15	-1	2,770	-0.04%
2019/01/09	0	0.00	1	22.70	22.90	-1	3,218	-0.03%
2019/01/07	0	0.00	5	21.35	21.40	-5	3,122	-0.16%
2019/01/04	5	20.65	400	20.69	21.00	-395	3,128	-12.63%	大賣/鉅額交易
2019/01/02	0	0.00	1	22.15	21.85	-1	3,156	-0.03%
2018/12/27	2	22.05	0	0.00	22.00	2	3,242	0.06%
2018/12/26	50	22.16	0	0.00	22.00	50	3,249	1.54%
2018/12/13	50	23.10	0	0.00	23.10	50	3,675	1.36%
2018/12/12	0	0.00	1	23.10	23.20	-1	3,691	-0.03%
2018/12/10	1	22.40	0	0.00	22.60	1	3,700	0.03%
2018/12/07	1	23.40	1	23.00	23.00	0	3,723	0.00%
2018/12/06	50	22.55	1	22.60	22.30	49	3,704	1.32%
2018/12/05	250	23.13	0	0.00	22.75	250	3,764	6.64%	大買/鉅額交易
2018/12/04	0	0.00	1	23.30	23.10	-1	3,865	-0.03%
2018/12/03	0	0.00	2	22.68	23.10	-2	3,829	-0.05%
2018/11/28	0	0.00	1	20.45	20.45	-1	3,721	-0.03%
2018/11/26	1	20.20	6	20.40	20.40	-5	3,730	-0.13%
2018/11/23	6	20.53	0	0.00	20.30	6	3,747	0.16%
2018/11/07	1	19.45	0	0.00	19.45	1	4,453	0.02%
2018/11/06	4	18.75	1	18.85	19.00	3	4,447	0.07%
2018/11/05	1	18.55	0	0.00	18.70	1	4,414	0.02%
2018/11/02	1	18.30	0	0.00	18.40	1	4,370	0.02%
2018/10/30	0	0.00	5	17.80	17.85	-5	4,298	-0.12%
2018/10/29	9	17.64	5	17.74	17.60	4	4,302	0.09%
2018/10/24	5	18.35	5	18.55	18.45	0	4,259	0.00%
2018/10/23	10	18.63	5	18.80	18.80	5	4,221	0.12%
2018/10/22	0	0.00	20	18.58	18.90	-20	4,191	-0.48%
2018/10/19	16	18.32	11	18.42	18.15	5	4,177	0.12%
2018/10/18	15	19.57	5	19.50	19.50	10	4,094	0.24%
2018/10/17	2	22.05	0	0.00	21.25	2	3,885	0.05%
2018/10/15	1	22.50	0	0.00	22.70	1	3,797	0.03%
2018/10/11	5	22.70	5	22.65	22.65	0	3,769	0.00%
2018/09/25	0	0.00	3	25.80	25.35	-3	3,474	-0.09%
2018/09/21	2	24.70	21	24.73	25.40	-19	3,475	-0.55%
2018/09/20	21	24.65	7	25.18	24.35	14	3,449	0.41%
2018/09/18	7	24.89	0	0.00	24.85	7	3,456	0.20%
2018/09/13	0	0.00	7	25.35	25.35	-7	3,429	-0.20%
2018/09/12	8	25.02	5	25.57	25.00	3	3,399	0.09%
2018/09/11	6	24.87	1	25.20	25.25	5	3,361	0.15%
2018/09/10	1	25.90	0	0.00	25.95	1	3,259	0.03%
2018/08/15	0	0.00	6	30.48	30.75	-6	3,149	-0.19%
2018/08/02	1	28.70	0	0.00	28.65	1	3,423	0.03%
2018/07/25	5	30.15	0	0.00	30.40	5	3,494	0.14%
2018/07/24	1	29.70	1	29.65	29.90	0	3,448	0.00%
2018/07/18	0	0.00	8	29.30	29.20	-8	3,575	-0.22%
2018/07/17	8	29.26	0	0.00	29.25	8	3,613	0.22%
2018/07/16	6	29.53	13	29.60	29.55	-7	3,666	-0.19%
2018/07/13	7	29.64	0	0.00	29.85	7	3,785	0.18%
2018/05/18	2	32.20	2	32.35	32.20	0	5,286	0.00%
2018/04/12	0	0.00	1	33.15	33.15	-1	5,683	-0.02%
2018/04/09	0	0.00	1	33.00	32.70	-1	5,656	-0.02%
2018/03/31	0	0.00	1	32.20	32.50	-1	6,027	-0.02%
2018/03/30	0	0.00	3	31.58	31.50	-3	6,321	-0.05%
2018/03/29	3	31.08	0	0.00	31.10	3	6,503	0.05%
2018/03/26	1	31.45	0	0.00	31.20	1	7,123	0.01%
2018/03/22	1	32.20	0	0.00	32.20	1	7,058	0.01%
2018/03/21	1	32.85	0	0.00	32.75	1	7,017	0.01%
2018/03/20	0	0.00	4	33.51	33.50	-4	6,894	-0.06%
2018/03/19	12	33.04	9	33.75	32.70	3	6,828	0.04%
2018/03/16	2	32.88	1	33.00	33.70	1	6,707	0.01%
2018/03/02	1	32.70	0	0.00	32.70	1	6,559	0.02%
2018/01/30	0	0.00	1	34.47	33.65	-1	7,274	-0.01%
2018/01/29	4	34.85	3	34.60	35.55	1	7,250	0.01%
2018/01/02	3	33.00	3	32.47	32.95	0	6,383	0.00%