皇翔 (2545)-美商高盛券商分點個股進出

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

皇翔

(2545)

可現股當沖

股價
62.3
漲跌
▲1.0
漲幅
+1.63%
成交量
2,802張
產業
上市營建類股
183人加入追蹤

立即追蹤
本地時間:13:35(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

皇翔 (2545)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	86	62.08	39	61.95	62.30	47	2,067	2.27%
2024/05/21	185	60.98	55	60.70	61.30	130	2,028	6.41%	大買/鉅額交易
2024/05/20	111	61.49	109	61.40	61.30	2	2,006	0.10%	大買/大賣/
2024/05/17	115	60.49	30	61.11	60.60	85	1,931	4.40%	大買/
2024/05/16	58	59.46	50	59.53	60.00	8	1,881	0.43%
2024/05/15	30	58.81	78	59.07	59.40	-48	1,813	-2.65%
2024/05/14	63	58.29	48	58.36	57.90	15	1,781	0.84%
2024/05/13	82	57.63	109	58.49	59.60	-27	1,752	-1.54%	大賣/
2024/05/10	75	58.61	33	58.56	57.20	42	1,691	2.48%
2024/05/09	46	59.64	51	60.98	58.40	-5	1,623	-0.31%
2024/05/08	101	60.08	113	60.71	60.50	-12	1,552	-0.77%	大買/大賣/
2024/05/07	163	62.45	161	63.53	61.60	2	1,464	0.14%	大買/大賣/
2024/05/06	121	65.19	227	65.05	66.30	-106	1,379	-7.68%	大買/大賣/鉅額交易
2024/05/03	113	64.02	81	64.10	67.20	32	1,196	2.68%	大買/
2024/05/02	130	60.54	99	60.34	61.10	31	996	3.11%	大買/
2024/04/30	13	57.32	26	57.63	58.00	-13	911	-1.43%
2024/04/29	83	57.39	16	57.66	57.30	67	867	7.72%
2024/04/26	108	56.36	5	57.28	57.20	103	802	12.84%	大買/鉅額交易
2024/04/25	46	54.76	52	54.93	54.50	-6	733	-0.82%
2024/04/24	97	53.73	4	53.60	53.70	93	693	13.41%
2024/04/23	99	52.43	20	54.07	53.60	79	671	11.76%
2024/04/22	64	52.25	40	53.13	51.90	24	645	3.72%
2024/04/19	73	51.60	6	51.70	51.30	67	583	11.48%
2024/04/18	34	50.32	53	51.79	52.30	-19	543	-3.49%
2024/04/17	19	49.19	28	49.27	49.75	-9	483	-1.86%
2024/04/16	49	48.14	0	0.00	48.25	49	468	10.46%
2024/04/15	91	49.58	1	49.35	49.35	90	448	20.05%
2024/04/12	20	49.39	5	49.30	49.80	15	427	3.51%
2024/04/11	27	48.56	23	49.84	50.20	4	395	1.01%
2024/04/10	2	46.28	12	46.02	46.20	-10	324	-3.08%
2024/04/09	1	46.15	0	0.00	46.15	1	319	0.31%
2024/04/08	27	45.90	0	0.00	45.95	27	313	8.61%
2024/04/03	1	46.20	14	45.36	45.10	-13	304	-4.27%
2024/04/02	10	45.55	3	45.33	45.60	7	302	2.31%
2024/04/01	7	44.85	4	45.00	44.85	3	294	1.02%
2024/03/29	3	44.78	23	44.78	44.65	-20	291	-6.86%
2024/03/28	4	44.83	8	44.81	44.90	-4	290	-1.38%
2024/03/27	2	45.10	4	45.10	44.90	-2	295	-0.68%
2024/03/26	4	44.80	0	0.00	44.80	4	291	1.37%
2024/03/22	4	43.95	5	43.76	43.80	-1	283	-0.35%
2024/03/20	0	0.00	19	43.40	43.50	-19	288	-6.59%
2024/03/19	0	0.00	32	43.74	43.50	-32	296	-10.80%
2024/03/18	3	43.22	23	43.06	43.30	-20	290	-6.87%
2024/03/15	0	0.00	3	42.72	42.75	-3	291	-1.03%
2024/03/13	0	0.00	4	42.95	42.90	-4	293	-1.36%
2024/03/12	0	0.00	1	43.25	43.25	-1	291	-0.34%
2024/03/11	1	43.25	0	0.00	43.25	1	291	0.34%
2024/03/08	3	43.00	17	42.87	42.80	-14	290	-4.83%
2024/03/07	8	43.55	10	43.45	43.40	-2	286	-0.70%
2024/03/06	9	43.80	0	0.00	43.80	9	284	3.16%
2024/03/05	5	43.35	9	43.32	43.35	-4	280	-1.43%
2024/03/04	21	43.26	0	0.00	43.25	21	277	7.56%
2024/03/01	3	43.22	0	0.00	43.20	3	275	1.09%
2024/02/29	0	0.00	4	42.85	43.05	-4	273	-1.46%
2024/02/26	8	43.12	12	42.94	42.90	-4	272	-1.47%
2024/02/23	7	43.53	14	43.25	43.05	-7	268	-2.60%
2024/02/22	24	43.75	0	0.00	43.70	24	265	9.04%
2024/02/21	16	43.66	6	43.60	43.75	10	261	3.82%
2024/02/20	3	43.38	0	0.00	43.40	3	258	1.16%
2024/02/19	7	43.21	0	0.00	43.25	7	257	2.72%
2024/02/16	2	42.90	8	43.00	43.10	-6	253	-2.37%
2024/02/15	5	42.94	0	0.00	43.25	5	252	1.98%
2024/02/05	8	42.40	5	42.46	42.65	3	247	1.21%
2024/02/02	6	42.45	9	42.67	42.50	-3	245	-1.22%
2024/02/01	7	42.82	9	42.91	42.95	-2	242	-0.82%
2024/01/31	12	42.86	0	0.00	43.00	12	241	4.98%
2024/01/30	1	43.10	0	0.00	43.10	1	239	0.42%
2024/01/29	24	43.17	7	43.27	43.00	17	237	7.14%
2024/01/26	0	0.00	2	43.20	43.25	-2	231	-0.86%
2024/01/25	1	43.30	0	0.00	43.30	1	229	0.44%
2024/01/24	2	43.35	0	0.00	43.35	2	228	0.87%
2024/01/23	1	43.20	0	0.00	43.20	1	229	0.44%
2024/01/22	13	43.39	0	0.00	43.30	13	228	5.68%
2024/01/19	5	42.92	5	42.92	43.00	0	225	0.00%
2024/01/18	0	0.00	3	42.70	42.65	-3	222	-1.35%
2024/01/17	8	42.75	2	42.78	42.40	6	220	2.73%
2024/01/16	0	0.00	2	43.63	43.00	-2	212	-0.94%
2024/01/15	98	44.02	2	44.18	44.15	96	193	49.72%
2024/01/12	1	42.10	2	42.03	42.10	-1	164	-0.61%
2024/01/11	4	41.75	1	41.80	42.00	3	162	1.85%
2024/01/09	2	41.70	2	41.98	42.45	0	173	0.00%
2024/01/08	2	42.58	0	0.00	42.60	2	172	1.16%
2024/01/04	1	42.70	0	0.00	42.70	1	174	0.57%
2023/12/28	10	42.95	0	0.00	43.00	10	172	5.81%
2023/12/27	1	42.85	0	0.00	42.80	1	169	0.59%
2023/12/26	1	43.05	0	0.00	42.95	1	168	0.59%
2023/12/25	4	42.83	1	42.80	42.80	3	165	1.81%
2023/12/22	0	0.00	1	43.10	43.00	-1	164	-0.61%
2023/12/21	0	0.00	2	42.15	42.70	-2	156	-1.28%
2023/12/20	1	42.50	0	0.00	42.50	1	153	0.65%
2023/12/19	1	41.55	0	0.00	41.55	1	147	0.68%
2023/12/15	3	41.77	16	41.10	41.10	-13	143	-9.03%
2023/12/14	4	41.43	3	41.85	41.75	1	133	0.75%
2023/12/13	2	40.55	0	0.00	40.55	2	123	1.62%
2023/12/12	14	40.55	0	0.00	40.75	14	122	11.41%
2023/12/11	10	40.25	0	0.00	40.25	10	120	8.33%
2023/12/08	7	40.08	0	0.00	40.25	7	116	5.99%
2023/12/01	2	39.60	0	0.00	39.80	2	112	1.79%
2023/11/30	3	39.80	0	0.00	39.75	3	111	2.70%
2023/11/29	2	39.78	0	0.00	39.75	2	111	1.80%
2023/11/28	2	39.85	0	0.00	39.85	2	111	1.79%
2023/11/27	1	39.85	0	0.00	39.85	1	110	0.90%
2023/11/24	1	39.60	0	0.00	39.70	1	111	0.90%
2023/11/03	1	38.95	1	39.00	38.70	0	118	0.00%
2023/11/02	1	38.80	0	0.00	38.65	1	118	0.85%
2023/11/01	43	38.75	0	0.00	38.70	43	119	36.05%
2023/10/31	88	38.76	2	38.85	38.55	86	121	70.69%
2023/10/26	0	0.00	1	38.30	38.30	-1	122	-0.81%
2023/10/23	0	0.00	2	38.35	38.20	-2	129	-1.55%
2023/10/20	0	0.00	1	37.85	38.00	-1	136	-0.73%
2023/10/18	1	38.75	17	38.38	37.85	-16	146	-10.90%
2023/10/13	0	0.00	2	38.95	38.85	-2	141	-1.41%
2023/10/12	7	38.74	0	0.00	38.80	7	145	4.83%
2023/10/11	8	38.98	0	0.00	38.80	8	145	5.51%
2023/10/04	0	0.00	10	38.97	38.95	-10	161	-6.21%
2023/09/25	25	39.40	0	0.00	39.30	25	189	13.17%
2023/09/22	10	39.18	8	39.14	39.15	2	191	1.04%
2023/09/21	1	39.20	0	0.00	39.20	1	196	0.51%
2023/09/15	1	39.45	0	0.00	39.45	1	277	0.36%
2023/09/14	1	39.50	0	0.00	39.50	1	309	0.32%
2023/09/12	7	39.05	0	0.00	39.20	7	331	2.11%
2023/09/08	1	39.30	26	39.06	39.30	-25	341	-7.32%
2023/09/07	1	39.30	0	0.00	39.30	1	346	0.29%
2023/09/06	1	39.40	1	39.35	39.40	0	350	0.00%
2023/09/05	1	39.45	0	0.00	39.45	1	358	0.28%
2023/09/04	1	39.40	0	0.00	39.45	1	365	0.27%
2023/08/31	1	39.20	0	0.00	39.20	1	382	0.26%
2023/08/30	1	39.25	0	0.00	39.25	1	385	0.26%
2023/08/29	1	38.95	0	0.00	38.95	1	387	0.26%
2023/08/18	4	39.16	0	0.00	39.30	4	404	0.99%
2023/08/17	6	38.64	0	0.00	38.65	6	403	1.49%
2023/08/16	2	38.28	0	0.00	38.30	2	403	0.50%
2023/08/15	2	38.63	2	38.65	38.60	0	401	0.00%
2023/08/14	3	39.00	7	39.00	39.05	-4	398	-1.00%
2023/08/11	3	39.83	2	39.90	39.80	1	397	0.25%
2023/08/10	3	39.80	7	39.77	39.85	-4	401	-1.00%
2023/08/09	3	40.00	0	0.00	40.00	3	405	0.74%
2023/08/08	0	0.00	21	39.85	39.85	-21	410	-5.12%
2023/08/07	5	39.96	0	0.00	39.90	5	415	1.20%
2023/08/04	58	40.07	1	40.05	40.15	57	415	13.71%
2023/08/02	2	39.68	0	0.00	39.60	2	414	0.48%
2023/08/01	4	40.06	1	40.00	40.10	3	416	0.72%
2023/07/31	0	0.00	1	40.05	39.95	-1	417	-0.24%
2023/07/28	1	40.20	0	0.00	40.15	1	420	0.24%
2023/07/27	4	40.01	1	39.80	40.10	3	422	0.71%
2023/07/26	6	39.31	0	0.00	39.40	6	422	1.42%
2023/07/25	2	38.75	0	0.00	38.95	2	424	0.47%
2023/07/24	1	39.00	2	39.00	39.00	-1	419	-0.24%
2023/07/21	5	39.28	4	39.41	39.20	1	419	0.24%
2023/07/20	1	39.30	1	39.30	39.30	0	415	0.00%
2023/07/19	1	39.05	2	39.05	39.05	-1	417	-0.24%
2023/07/18	0	0.00	1	39.10	39.10	-1	418	-0.24%
2023/07/17	1	39.65	1	39.65	39.60	0	415	0.00%
2023/07/14	5	39.79	2	39.73	39.75	3	422	0.71%
2023/07/13	2	39.70	4	39.65	39.65	-2	427	-0.47%
2023/07/12	2	39.90	1	39.90	39.90	1	427	0.23%
2023/07/11	2	40.00	0	0.00	40.15	2	430	0.47%
2023/07/10	0	0.00	2	40.13	40.15	-2	428	-0.47%
2023/07/07	0	0.00	1	40.50	40.50	-1	428	-0.23%
2023/07/06	0	0.00	15	40.37	40.60	-15	432	-3.47%
2023/07/04	0	0.00	13	40.49	40.60	-13	443	-2.93%
2023/07/03	0	0.00	7	40.60	40.60	-7	440	-1.59%
2023/06/30	1	40.65	8	40.64	40.65	-7	444	-1.58%
2023/06/29	0	0.00	40	40.78	40.85	-40	443	-9.02%
2023/06/28	0	0.00	39	40.81	40.85	-39	444	-8.77%
2023/06/27	0	0.00	57	40.70	40.80	-57	456	-12.48%
2023/06/26	2	40.85	76	40.76	40.80	-74	452	-16.35%
2023/06/21	2	45.65	5	45.43	45.55	-3	428	-0.70%
2023/06/20	0	0.00	7	45.91	45.50	-7	398	-1.76%
2023/06/19	1	46.30	0	0.00	46.35	1	374	0.27%
2023/06/15	1	47.00	0	0.00	46.95	1	370	0.27%
2023/06/13	1	47.15	0	0.00	47.15	1	414	0.24%
2023/06/12	0	0.00	23	47.15	47.00	-23	444	-5.18%
2023/06/09	1	47.60	0	0.00	47.65	1	443	0.23%
2023/06/08	3	47.40	34	47.49	47.40	-31	442	-7.01%
2023/06/05	0	0.00	11	46.32	46.35	-11	443	-2.48%
2023/06/01	2	46.00	0	0.00	46.00	2	468	0.43%
2023/05/26	1	46.15	0	0.00	46.15	1	516	0.19%
2023/05/22	1	46.10	3	46.25	46.35	-2	516	-0.39%
2023/05/12	0	0.00	16	45.50	45.50	-16	525	-3.04%
2023/05/11	11	46.11	0	0.00	46.05	11	523	2.10%
2023/05/05	0	0.00	1	46.85	46.80	-1	530	-0.19%
2023/05/04	0	0.00	1	46.90	46.70	-1	530	-0.19%
2023/05/03	0	0.00	11	46.51	46.50	-11	527	-2.08%
2023/05/02	0	0.00	5	46.50	46.55	-5	527	-0.95%
2023/04/28	0	0.00	2	46.35	46.45	-2	530	-0.38%
2023/04/25	0	0.00	3	46.15	45.90	-3	527	-0.57%
2023/04/24	0	0.00	2	46.25	46.20	-2	524	-0.38%
2023/04/18	0	0.00	23	46.31	46.25	-23	511	-4.50%
2023/04/17	0	0.00	8	46.58	46.55	-8	505	-1.58%
2023/04/14	0	0.00	20	46.58	46.55	-20	499	-4.01%
2023/04/12	0	0.00	5	46.17	46.15	-5	490	-1.02%
2023/04/11	0	0.00	3	45.98	46.05	-3	487	-0.62%
2023/04/10	4	45.98	0	0.00	45.95	4	480	0.83%
2023/04/07	8	45.44	0	0.00	45.60	8	465	1.72%
2023/03/28	7	45.06	0	0.00	44.90	7	439	1.59%
2023/03/27	2	44.65	0	0.00	44.55	2	423	0.47%
2023/03/24	0	0.00	3	44.50	44.60	-3	420	-0.71%
2023/03/23	7	44.95	35	44.70	44.65	-28	416	-6.73%
2023/03/21	0	0.00	1	44.55	44.55	-1	405	-0.25%
2023/03/20	0	0.00	3	44.45	44.65	-3	400	-0.75%
2023/03/17	0	0.00	14	43.83	43.85	-14	391	-3.58%
2023/03/16	2	43.30	62	43.36	43.30	-60	383	-15.66%
2023/03/15	18	46.01	0	0.00	46.80	18	340	5.28%
2023/03/14	5	45.35	2	45.20	45.45	3	309	0.97%
2023/03/13	5	45.05	7	45.17	45.45	-2	308	-0.65%
2023/03/10	16	45.38	41	45.46	45.85	-25	302	-8.26%
2023/03/09	1	45.85	8	45.94	46.05	-7	297	-2.36%
2023/03/08	0	0.00	4	46.46	46.55	-4	288	-1.39%
2023/03/07	24	46.28	3	46.22	46.50	21	281	7.46%
2023/03/06	3	45.70	1	45.50	45.50	2	266	0.75%
2023/03/03	7	44.81	7	44.82	44.95	0	256	0.00%
2023/03/02	0	0.00	61	45.56	44.75	-61	251	-24.26%
2023/03/01	24	45.07	11	44.99	45.45	13	227	5.71%
2023/02/24	5	44.35	0	0.00	44.45	5	214	2.33%
2023/02/23	1	44.15	0	0.00	44.15	1	203	0.49%
2023/02/22	1	43.70	2	43.38	43.70	-1	201	-0.50%
2023/02/21	4	43.90	0	0.00	43.85	4	202	1.97%
2023/02/17	1	43.95	27	43.86	43.55	-26	210	-12.36%
2023/02/16	0	0.00	14	43.72	43.90	-14	209	-6.67%
2023/02/15	22	43.61	1	43.75	43.45	21	209	10.03%
2023/02/14	0	0.00	8	43.19	43.20	-8	206	-3.88%
2023/02/13	0	0.00	1	43.30	43.25	-1	204	-0.49%
2023/02/10	2	43.30	3	43.47	43.45	-1	204	-0.49%
2023/02/09	0	0.00	14	43.64	43.60	-14	204	-6.85%
2023/02/08	38	43.79	10	43.71	43.65	28	204	13.70%
2023/02/07	0	0.00	5	43.10	43.15	-5	197	-2.53%
2023/02/06	25	42.32	1	42.50	42.95	24	194	12.35%
2023/02/03	0	0.00	5	41.75	41.95	-5	190	-2.62%
2023/02/02	0	0.00	2	41.70	41.70	-2	189	-1.05%
2023/02/01	4	41.68	21	41.65	41.70	-17	189	-8.99%
2023/01/31	0	0.00	20	41.56	41.55	-20	189	-10.57%
2023/01/30	0	0.00	27	41.21	41.60	-27	188	-14.33%
2023/01/17	0	0.00	9	40.83	41.70	-9	185	-4.86%
2023/01/16	0	0.00	5	40.32	40.30	-5	185	-2.70%
2023/01/13	13	40.43	11	40.40	40.25	2	189	1.06%
2023/01/12	25	40.37	6	40.38	40.40	19	217	8.72%
2023/01/11	0	0.00	4	40.24	40.30	-4	219	-1.82%
2023/01/10	1	40.30	2	40.35	40.40	-1	218	-0.46%
2023/01/09	11	40.40	8	40.39	40.45	3	220	1.36%
2023/01/06	12	40.23	13	40.20	40.20	-1	221	-0.45%
2023/01/05	20	40.20	8	40.14	40.20	12	227	5.27%
2023/01/04	1	40.15	1	40.10	40.10	0	227	0.00%
2023/01/03	4	40.18	0	0.00	40.15	4	235	1.70%
2022/12/30	4	40.35	4	40.36	40.45	0	239	0.00%
2022/12/29	0	0.00	8	40.14	40.25	-8	239	-3.34%
2022/12/26	2	40.35	0	0.00	40.35	2	242	0.82%
2022/12/23	9	40.15	0	0.00	40.20	9	245	3.66%
2022/12/21	1	40.25	0	0.00	40.25	1	248	0.40%
2022/12/16	3	40.75	3	40.67	40.60	0	260	0.00%
2022/12/15	0	0.00	6	41.06	41.15	-6	257	-2.33%
2022/12/14	0	0.00	5	41.29	41.20	-5	258	-1.94%
2022/12/13	10	41.08	8	41.00	40.95	2	260	0.77%
2022/12/12	2	40.90	17	41.01	41.00	-15	263	-5.70%
2022/12/09	2	41.65	0	0.00	41.60	2	263	0.76%
2022/12/08	1	41.75	6	41.75	41.45	-5	263	-1.89%
2022/12/07	0	0.00	15	41.80	41.75	-15	263	-5.68%
2022/12/06	1	42.65	2	42.75	42.10	-1	262	-0.38%
2022/12/05	1	42.60	3	42.55	42.75	-2	263	-0.76%
2022/12/02	0	0.00	1	42.40	42.40	-1	262	-0.38%
2022/12/01	0	0.00	6	42.93	42.70	-6	268	-2.23%
2022/11/30	0	0.00	6	42.31	42.70	-6	270	-2.21%
2022/11/29	0	0.00	1	42.25	42.25	-1	269	-0.37%
2022/11/28	0	0.00	23	41.60	42.00	-23	273	-8.40%
2022/11/25	0	0.00	22	41.86	41.80	-22	277	-7.94%
2022/11/24	11	42.12	13	42.09	42.05	-2	276	-0.72%
2022/11/23	2	41.80	13	41.73	41.70	-11	275	-3.99%
2022/11/22	5	41.45	9	41.32	41.40	-4	281	-1.42%
2022/11/21	0	0.00	10	41.13	41.20	-10	284	-3.51%
2022/11/18	0	0.00	29	41.06	41.10	-29	285	-10.15%
2022/11/17	0	0.00	32	41.28	41.35	-32	288	-11.10%
2022/11/16	1	41.35	53	41.29	41.10	-52	290	-17.88%
2022/11/15	5	41.37	15	41.42	41.70	-10	288	-3.46%
2022/11/14	20	41.03	17	41.00	41.10	3	286	1.05%
2022/11/11	14	40.54	10	40.57	40.55	4	285	1.40%
2022/11/10	11	40.60	10	40.39	40.50	1	288	0.35%
2022/11/09	2	40.70	13	40.58	40.65	-11	289	-3.80%
2022/11/08	4	40.75	0	0.00	40.45	4	302	1.32%
2022/11/07	2	40.85	4	40.58	40.75	-2	312	-0.64%
2022/11/04	33	40.42	1	40.70	40.70	32	325	9.85%
2022/11/03	4	40.06	1	40.10	40.10	3	344	0.87%
2022/11/02	0	0.00	1	39.85	39.85	-1	353	-0.28%
2022/11/01	7	40.10	0	0.00	39.80	7	356	1.96%
2022/10/31	1	39.45	1	39.30	39.40	0	358	0.00%
2022/10/28	3	38.98	0	0.00	39.20	3	367	0.82%
2022/10/27	13	38.90	3	38.78	39.00	10	374	2.67%
2022/10/26	26.1	38.36	0	0.00	38.40	26.1	378	6.89%
2022/10/25	5	38.47	15	38.40	38.35	-10	380	-2.62%
2022/10/24	9	38.98	26	39.03	38.80	-17	381	-4.46%
2022/10/21	122	39.33	1	38.65	39.30	121	378	31.95%	大買/鉅額交易
2022/10/20	90	38.37	2	38.38	38.65	88	376	23.39%
2022/10/19	8.7	39.87	0	0.00	39.65	8.7	349	2.48%
2022/10/18	14	39.25	4	39.10	39.30	10	349	2.86%
2022/10/17	13	38.80	2	38.43	38.90	11	353	3.11%
2022/10/14	26	39.16	1	38.80	39.30	25	357	7.00%
2022/10/13	12	39.00	10	38.64	38.30	2	362	0.55%
2022/10/12	28.1	39.32	0	0.00	39.60	28.1	359	7.80%
2022/10/11	4	39.39	18	39.41	39.35	-14	361	-3.87%
2022/10/07	53	40.64	0	0.00	40.75	53	358	14.78%
2022/10/06	19	40.05	0	0.00	40.00	19	359	5.29%
2022/10/05	34	40.31	24	40.14	40.10	10	366	2.73%
2022/10/04	10	40.25	1	40.25	40.10	9	368	2.44%
2022/10/03	33	40.18	9	40.06	40.25	24	370	6.47%
2022/09/30	20	39.86	1	39.65	40.15	19	373	5.09%
2022/09/29	4	40.23	0	0.00	39.95	4	375	1.07%
2022/09/28	8	40.14	6	40.18	39.90	2	384	0.52%
2022/09/27	22	40.11	1	40.00	40.55	21	391	5.36%
2022/09/26	11	40.05	65	39.92	39.50	-54	396	-13.62%
2022/09/23	4	41.23	0	0.00	41.15	4	395	1.01%
2022/09/22	8	41.29	9	41.32	41.30	-1	403	-0.25%
2022/09/21	43.4	41.98	37	41.87	41.80	6.4	408	1.56%
2022/09/20	7	41.69	20	41.59	41.70	-13	417	-3.12%
2022/09/19	7	42.19	11	42.08	41.85	-4	423	-0.94%
2022/09/16	0	0.00	36	42.62	42.55	-36	433	-8.30%
2022/09/15	1	42.80	11	43.12	43.10	-10	450	-2.22%
2022/09/14	2.3	43.06	3	42.82	42.80	-0.7	488	-0.14%
2022/09/13	0	0.00	3	43.32	43.25	-3	516	-0.58%
2022/09/12	1	43.05	1	44.00	43.15	0	595	0.00%
2022/09/08	9	43.37	0	0.00	43.45	9	636	1.41%
2022/09/07	35	43.34	6	43.56	43.20	29	676	4.29%
2022/09/06	10	44.47	8	44.49	44.10	2	694	0.29%
2022/09/05	14	44.91	0	0.00	44.95	14	711	1.97%
2022/09/02	4	45.14	9	44.80	44.65	-5	729	-0.69%
2022/09/01	0	0.00	18	45.33	45.25	-18	732	-2.46%
2022/08/31	0	0.00	21	46.11	46.00	-21	739	-2.84%
2022/08/30	11	45.75	4	45.84	46.25	7	747	0.94%
2022/08/29	5	45.61	47	45.51	45.45	-42	755	-5.56%
2022/08/26	16	46.31	3	46.30	46.50	13	769	1.69%
2022/08/25	1	45.95	44.7	45.98	45.95	-43.7	803	-5.44%
2022/08/24	2	45.85	3	45.92	45.95	-1	811	-0.12%
2022/08/23	26	45.73	0	0.00	45.70	26	812	3.20%
2022/08/22	6	45.25	1	45.25	45.35	5	814	0.61%
2022/08/19	5	45.59	1	45.50	45.55	4	814	0.49%
2022/08/18	22	45.00	3	45.30	45.30	19	813	2.34%
2022/08/17	0	0.00	57	45.43	45.20	-57	814	-6.99%
2022/08/16	7	45.83	33	45.68	45.65	-26	815	-3.19%
2022/08/15	5	46.01	76	45.95	45.70	-71	817	-8.68%
2022/08/12	7	46.94	6	46.88	47.50	1	807	0.12%
2022/08/11	3	45.97	27	45.65	46.40	-24	802	-2.99%
2022/08/10	24	45.05	4	45.26	45.75	20	793	2.52%
2022/08/09	66	42.49	0	0.00	43.35	66	777	8.49%
2022/08/08	27	41.56	0	0.00	41.70	27	776	3.48%
2022/08/05	49	41.73	0	0.00	41.90	49	785	6.24%
2022/08/04	22	40.90	4	41.26	40.90	18	798	2.25%
2022/08/03	5	42.05	19	41.61	41.60	-14	797	-1.76%
2022/08/02	0	0.00	21	42.44	42.30	-21	814	-2.58%
2022/08/01	10	42.92	8	42.95	43.00	2	828	0.24%
2022/07/29	11	43.08	4	43.00	43.15	7	838	0.84%
2022/07/28	1	42.60	21	42.69	42.60	-20	843	-2.37%
2022/07/27	40	42.58	2	42.80	42.80	38	849	4.47%
2022/07/26	6	42.50	4	42.38	42.20	2	864	0.23%
2022/07/25	37	42.20	1	42.50	42.50	36	870	4.14%
2022/07/22	12	41.83	11	41.88	41.70	1	880	0.11%
2022/07/21	9	42.07	40	42.07	42.05	-31	902	-3.44%
2022/07/20	37	42.74	8	42.63	42.50	29	924	3.14%
2022/07/19	80	42.21	5	42.18	42.15	75	975	7.69%
2022/07/18	24	42.06	17	41.86	42.00	7	1,029	0.68%
2022/07/15	11	41.95	34	41.77	41.70	-23	1,172	-1.96%
2022/07/14	14	42.36	12	42.35	42.45	2	1,207	0.17%
2022/07/13	45	41.43	6	41.97	42.00	39	1,236	3.16%
2022/07/12	4	40.66	18	40.59	40.55	-14	1,295	-1.08%
2022/07/11	29.1	41.23	0	0.00	41.35	29.1	1,310	2.22%
2022/07/08	7	41.36	3	41.15	41.15	4	1,318	0.30%
2022/07/07	8	40.89	2.8	40.91	41.00	5.2	1,325	0.39%
2022/07/06	14	40.90	11	41.11	40.70	3	1,333	0.23%
2022/07/05	18	41.45	5	41.98	41.80	13	1,345	0.97%
2022/07/04	9	40.84	19	40.42	41.10	-10	1,362	-0.73%
2022/07/01	13	41.35	26	40.80	40.50	-13	1,407	-0.92%
2022/06/30	25	41.99	1	42.00	41.80	24	1,419	1.69%
2022/06/29	1	42.55	34	42.51	42.55	-33	1,425	-2.31%
2022/06/28	6	42.00	29	41.93	42.35	-23	1,450	-1.59%
2022/06/27	8	41.62	27	41.85	41.85	-19	1,462	-1.30%
2022/06/24	20	40.79	103	41.02	40.85	-83	1,474	-5.63%	大賣/
2022/06/23	24	39.75	93	40.28	40.40	-69	1,500	-4.60%
2022/06/22	130	40.43	22	40.69	39.25	108	1,523	7.09%	大買/鉅額交易
2022/06/21	18	42.96	59	43.06	42.40	-41	1,539	-2.66%
2022/06/20	15	44.49	143	43.72	42.70	-128	1,616	-7.92%	大賣/鉅額交易
2022/06/17	11	53.87	27	54.05	53.70	-16	1,614	-0.99%
2022/06/16	9	55.61	44	55.75	54.90	-35	1,614	-2.17%
2022/06/15	3	57.20	14	57.52	57.00	-11	1,668	-0.66%
2022/06/14	6	57.07	3	56.60	57.60	3	1,846	0.16%
2022/06/13	40	56.87	4	56.65	56.80	36	1,978	1.82%
2022/06/10	14	57.34	3	57.33	57.30	11	1,971	0.56%
2022/06/09	41	57.13	0	0.00	57.10	41	1,986	2.06%
2022/06/08	1	57.10	20	57.03	57.00	-19	1,980	-0.96%
2022/06/07	21	57.45	26	57.10	57.30	-5	1,979	-0.25%
2022/06/06	18	57.34	41	57.49	57.30	-23	1,976	-1.16%
2022/06/02	60	57.08	52	56.74	57.30	8	1,972	0.41%
2022/06/01	0	0.00	22	54.84	55.20	-22	1,948	-1.13%
2022/05/31	2	54.15	7	53.99	54.30	-5	1,950	-0.26%
2022/05/30	1	53.30	9	53.57	54.00	-8	1,963	-0.41%
2022/05/27	0	0.00	13	53.21	53.00	-13	1,959	-0.66%
2022/05/26	14	53.00	3	53.00	53.00	11	1,965	0.56%
2022/05/25	0	0.00	11	52.95	53.00	-11	1,973	-0.56%
2022/05/24	3	53.00	20	53.24	53.00	-17	1,983	-0.86%
2022/05/23	7	53.63	23	53.38	53.70	-16	1,982	-0.81%
2022/05/20	3	53.07	50	53.07	53.10	-47	1,984	-2.37%
2022/05/19	4	52.63	60	52.47	52.70	-56	1,997	-2.80%
2022/05/18	4	53.20	20	53.22	53.50	-16	2,000	-0.80%
2022/05/17	1	52.60	49	52.88	52.90	-48	1,996	-2.40%
2022/05/16	0	0.00	49	52.81	52.80	-49	1,996	-2.45%
2022/05/13	17	52.60	53	52.44	52.60	-36	1,994	-1.81%
2022/05/12	26	53.37	34	52.81	52.30	-8	1,986	-0.40%
2022/05/11	16	53.90	23	53.64	53.80	-7	1,975	-0.35%
2022/05/10	51	53.51	110	53.55	53.60	-59	1,969	-3.00%	大賣/
2022/05/09	14	55.40	36	54.85	54.70	-22	1,947	-1.13%
2022/05/06	14	54.59	49	54.53	54.70	-35	1,934	-1.81%
2022/05/05	9	55.52	24	55.65	55.40	-15	1,935	-0.77%
2022/05/04	22	55.47	27	55.44	55.50	-5	1,933	-0.26%
2022/05/03	25	54.68	27	54.97	54.70	-2	1,928	-0.10%
2022/04/29	2	55.95	11	55.85	55.70	-9	1,914	-0.47%
2022/04/28	12	55.72	28	55.84	55.80	-16	1,911	-0.84%
2022/04/27	172	55.45	11	55.47	55.50	161	1,902	8.46%	大買/鉅額交易
2022/04/26	6	57.55	61	57.24	56.80	-55	1,880	-2.92%
2022/04/25	31	57.83	114	58.00	57.40	-83	1,864	-4.45%	大賣/
2022/04/22	387	60.58	19	60.12	61.30	368	1,809	20.34%	大買/鉅額交易
2022/04/21	16	59.38	335	59.65	60.20	-319	1,757	-18.15%	大賣/鉅額交易
2022/04/20	43	57.63	18	56.64	58.50	25	1,620	1.54%
2022/04/19	138	55.85	4	55.18	56.50	134	1,591	8.42%	大買/鉅額交易
2022/04/18	25	56.21	181	55.68	54.70	-156	1,570	-9.93%	大賣/鉅額交易
2022/04/15	89	55.27	7	55.11	55.40	82	1,533	5.35%
2022/04/14	16	54.94	3	54.93	54.80	13	1,515	0.86%
2022/04/13	30	54.69	20	54.47	54.60	10	1,505	0.66%
2022/04/12	24	54.00	2	54.40	54.40	22	1,497	1.47%
2022/04/11	68	54.82	5	54.22	54.30	63	1,486	4.24%
2022/04/08	61	55.06	4	54.98	54.90	57	1,466	3.89%
2022/04/07	71	55.14	52	54.74	54.20	19	1,440	1.32%
2022/04/06	67	54.59	64	54.45	54.80	3	1,390	0.22%
2022/04/01	18	54.18	100	54.09	54.00	-82	1,368	-5.99%
2022/03/31	25	53.67	11	54.44	54.70	14	1,352	1.04%
2022/03/30	60	53.36	8	53.25	53.10	52	1,321	3.93%
2022/03/29	40	53.39	10	53.28	53.20	30	1,302	2.30%
2022/03/28	19	53.88	82	53.51	53.70	-63	1,281	-4.92%
2022/03/25	0	0.00	101	54.72	54.90	-101	1,242	-8.13%	大賣/鉅額交易
2022/03/24	23	54.67	7	54.44	54.30	16	1,200	1.33%
2022/03/23	147	54.46	18	52.14	54.80	129	1,148	11.23%	大買/鉅額交易
2022/03/22	27	51.20	1	49.50	51.80	26	1,043	2.49%
2022/03/21	3	49.73	28	49.39	49.70	-25	965	-2.59%
2022/03/18	19	49.14	33	48.72	49.40	-14	921	-1.52%
2022/03/17	26	47.93	1	46.30	48.50	25	825	3.03%
2022/03/16	6	45.45	14	45.45	45.45	-8	625	-1.28%
2022/03/15	15	41.69	0	0.00	41.35	15	473	3.17%
2022/03/14	19	42.12	0	0.00	42.20	19	465	4.08%
2022/03/11	11	41.79	0	0.00	41.70	11	444	2.47%
2022/03/10	16	41.88	0	0.00	41.75	16	438	3.65%
2022/03/09	6	41.44	0	0.00	41.70	6	433	1.38%
2022/03/08	11	41.08	6	40.49	41.00	5	427	1.17%
2022/03/07	9	41.91	0	0.00	42.05	9	411	2.18%
2022/03/04	58	42.41	3	42.25	42.55	55	398	13.79%
2022/03/03	16	42.19	5	42.10	42.20	11	390	2.82%
2022/03/02	10	41.64	13	41.67	41.80	-3	376	-0.80%
2022/03/01	11	41.73	4	41.55	41.70	7	374	1.87%
2022/02/25	16	41.01	0	0.00	41.65	16	368	4.34%
2022/02/24	52	41.19	1	41.30	40.75	51	360	14.15%
2022/02/23	10	41.60	0	0.00	41.55	10	348	2.87%
2022/02/22	18	41.13	1	40.65	41.50	17	345	4.92%
2022/02/21	30	40.78	0	0.00	41.40	30	342	8.75%
2022/02/18	5	40.22	0	0.00	40.65	5	328	1.52%
2022/02/17	7	40.00	0	0.00	40.15	7	324	2.16%
2022/02/16	1	40.00	5	40.05	40.05	-4	326	-1.22%
2022/02/11	17	40.04	0	0.00	40.05	17	335	5.06%
2022/02/10	1	39.80	0	0.00	40.05	1	336	0.30%
2022/02/07	10	39.70	3	39.67	40.20	7	341	2.05%
2022/01/25	1	38.70	1	38.55	38.90	0	353	0.00%
2022/01/24	1	39.10	2	38.20	39.10	-1	353	-0.28%
2022/01/21	6	38.62	0	0.00	38.80	6	353	1.70%
2022/01/19	0	0.00	6	39.07	39.20	-6	347	-1.72%
2022/01/18	49	39.39	5	39.14	39.45	44	346	12.71%
2022/01/17	0	0.00	4	38.91	39.00	-4	336	-1.19%
2022/01/14	12	38.87	4	39.00	39.00	8	341	2.34%
2022/01/13	22	39.00	3	38.72	39.30	19	362	5.24%
2022/01/12	38	38.93	2	38.93	38.90	36	355	10.13%
2022/01/11	45	38.60	8	38.67	38.70	37	346	10.68%
2022/01/10	21	38.50	3	38.08	38.45	18	339	5.31%
2022/01/07	0	0.00	3	37.48	37.45	-3	311	-0.96%
2022/01/06	0	0.00	2	37.48	37.50	-2	311	-0.64%
2022/01/05	1	37.55	4	37.45	37.55	-3	313	-0.96%
2022/01/04	0	0.00	9	37.38	37.40	-9	317	-2.83%
2022/01/03	0	0.00	2	37.48	37.55	-2	318	-0.63%
2021/12/30	0	0.00	1	37.30	37.45	-1	318	-0.31%
2021/12/29	0	0.00	2	37.23	37.25	-2	319	-0.63%
2021/12/27	0	0.00	1	37.15	37.15	-1	326	-0.31%
2021/12/17	0	0.00	1	36.80	36.80	-1	339	-0.29%
2021/12/16	0	0.00	2	37.08	37.05	-2	339	-0.59%
2021/12/15	2	37.10	0	0.00	37.05	2	346	0.58%
2021/12/14	0	0.00	2	37.05	37.00	-2	352	-0.57%
2021/12/13	1	37.10	15	37.21	37.10	-14	354	-3.95%
2021/12/10	0	0.00	1	37.25	37.25	-1	359	-0.28%
2021/12/07	0	0.00	5	37.01	37.00	-5	364	-1.37%
2021/12/06	0	0.00	7	37.01	37.00	-7	366	-1.91%
2021/12/03	0	0.00	8	36.91	36.95	-8	370	-2.16%
2021/12/02	0	0.00	3	37.00	37.00	-3	370	-0.81%
2021/12/01	0	0.00	7	36.93	36.95	-7	373	-1.87%
2021/11/30	0	0.00	11	37.01	36.80	-11	379	-2.90%
2021/11/29	2	36.75	10	36.72	36.70	-8	384	-2.08%
2021/11/26	8	37.02	0	0.00	36.85	8	391	2.05%
2021/11/24	45	37.15	0	0.00	37.10	45	406	11.08%
2021/11/23	9	37.08	2	37.00	37.00	7	417	1.68%
2021/11/22	0	0.00	1	37.10	37.10	-1	429	-0.23%
2021/11/19	0	0.00	2	37.28	37.25	-2	461	-0.43%
2021/11/18	0	0.00	10	37.23	37.20	-10	492	-2.03%
2021/11/17	0	0.00	1	37.40	37.50	-1	522	-0.19%
2021/11/16	0	0.00	3	37.87	37.80	-3	575	-0.52%
2021/11/15	3	38.53	1	38.50	38.50	2	595	0.34%
2021/11/12	22	38.86	0	0.00	38.95	22	616	3.57%
2021/11/11	24	39.06	0	0.00	38.95	24	637	3.77%
2021/11/10	32	38.88	0	0.00	38.80	32	658	4.86%
2021/11/09	16	38.43	0	0.00	38.50	16	664	2.41%
2021/11/02	4	36.84	0	0.00	36.80	4	665	0.60%
2021/11/01	4	36.55	0	0.00	36.70	4	668	0.60%
2021/10/29	3	36.58	4	36.58	36.55	-1	678	-0.15%
2021/10/28	5	36.74	0	0.00	36.65	5	682	0.73%
2021/10/27	2	36.70	0	0.00	36.65	2	691	0.29%
2021/10/25	2	36.85	2	36.63	36.65	0	693	0.00%
2021/10/22	0	0.00	39	37.06	36.90	-39	700	-5.57%
2021/10/21	10	37.69	216	37.08	37.05	-206	702	-29.30%	大賣/鉅額交易
2021/10/20	36	37.16	86	37.12	37.05	-50	689	-7.25%
2021/10/19	27	37.29	16	37.23	37.20	11	692	1.59%
2021/10/18	27	37.21	32	37.14	37.25	-5	692	-0.72%
2021/10/15	16	37.34	0	0.00	37.30	16	693	2.31%
2021/10/14	24	37.16	0	0.00	37.35	24	694	3.46%
2021/10/13	2	37.50	0	0.00	37.25	2	697	0.29%
2021/10/12	183	37.19	0	0.00	37.35	183	697	26.22%	大買/鉅額交易
2021/10/08	3	36.97	2	36.95	36.90	1	693	0.14%
2021/10/07	3	36.95	3	36.95	36.90	0	707	0.00%
2021/10/06	2	36.95	4	36.68	36.80	-2	715	-0.28%
2021/10/05	2	36.53	0	0.00	36.85	2	717	0.28%
2021/10/04	13	36.92	0	0.00	36.85	13	722	1.80%
2021/10/01	5	37.14	8	37.02	37.25	-3	719	-0.42%
2021/09/30	8	37.38	0	0.00	37.65	8	722	1.11%
2021/09/29	15	37.12	2	37.15	37.10	13	728	1.79%
2021/09/28	7	37.08	13	37.11	37.15	-6	741	-0.81%
2021/09/27	3	37.33	5	37.37	37.25	-2	750	-0.27%
2021/09/24	1	37.60	2	37.55	37.45	-1	768	-0.13%
2021/09/23	6	37.10	16	37.09	37.30	-10	776	-1.29%
2021/09/22	14	36.66	6	36.65	36.75	8	784	1.02%
2021/09/17	2	37.05	2	37.28	37.00	0	799	0.00%
2021/09/16	3	37.52	6	37.48	37.40	-3	800	-0.37%
2021/09/15	5	37.49	25	37.52	37.45	-20	802	-2.49%
2021/09/14	2	38.15	14	37.99	37.85	-12	817	-1.47%
2021/09/13	3	38.02	8	37.93	38.25	-5	816	-0.61%
2021/09/10	2	38.05	12	37.86	37.85	-10	819	-1.22%
2021/09/09	2	37.75	20	37.58	38.00	-18	823	-2.19%
2021/09/08	9	37.92	13	38.05	37.90	-4	822	-0.49%
2021/09/07	5	38.26	0	0.00	38.20	5	827	0.60%
2021/09/06	3	38.18	11	38.49	38.20	-8	828	-0.97%
2021/09/03	1	38.30	3	38.35	38.50	-2	827	-0.24%
2021/09/02	5	38.21	3	38.17	37.85	2	826	0.24%
2021/09/01	3	38.27	18	38.32	38.20	-15	823	-1.82%
2021/08/31	0	0.00	2	39.13	38.70	-2	820	-0.24%
2021/08/30	1	38.10	8	38.34	38.50	-7	820	-0.85%
2021/08/27	0	0.00	20	37.21	37.40	-20	816	-2.45%
2021/08/26	0	0.00	54	36.33	36.40	-54	817	-6.60%
2021/08/25	0	0.00	134	36.72	36.70	-134	817	-16.39%	大賣/鉅額交易
2021/08/24	35	37.86	88	37.76	37.85	-53	793	-6.68%
2021/08/23	0	0.00	4	38.35	38.75	-4	772	-0.52%
2021/08/20	84	43.52	0	0.00	43.65	84	744	11.28%
2021/08/19	0	0.00	8	43.61	43.65	-8	692	-1.16%
2021/08/18	0	0.00	1	43.45	44.00	-1	671	-0.15%
2021/08/17	0	0.00	1	44.05	43.90	-1	659	-0.15%
2021/08/16	0	0.00	38	43.79	43.60	-38	641	-5.93%
2021/08/13	23	44.17	0	0.00	44.15	23	615	3.74%
2021/08/10	0	0.00	2	44.10	44.10	-2	602	-0.33%
2021/08/06	6	43.63	0	0.00	43.65	6	633	0.95%
2021/08/05	8	43.85	0	0.00	43.80	8	657	1.22%
2021/08/04	6	43.91	0	0.00	43.85	6	699	0.86%
2021/08/03	9	43.49	0	0.00	43.60	9	709	1.27%
2021/08/02	6	43.61	0	0.00	43.60	6	720	0.83%
2021/07/30	2	43.18	0	0.00	43.20	2	716	0.28%
2021/07/28	1	43.00	0	0.00	43.00	1	724	0.14%
2021/07/26	0	0.00	1	43.35	43.50	-1	750	-0.13%
2021/07/23	0	0.00	1	42.85	42.90	-1	751	-0.13%
2021/07/22	0	0.00	4	42.80	42.65	-4	776	-0.52%
2021/07/21	0	0.00	4	42.56	42.50	-4	785	-0.51%
2021/07/20	1	42.95	8	42.79	42.85	-7	801	-0.87%
2021/07/19	1	42.90	2	42.93	43.00	-1	816	-0.12%
2021/07/16	0	0.00	5	42.68	42.75	-5	851	-0.59%
2021/07/15	0	0.00	5	42.43	42.55	-5	874	-0.57%
2021/07/14	0	0.00	5	42.05	42.20	-5	914	-0.55%
2021/07/13	1	42.90	0	0.00	42.65	1	932	0.11%
2021/07/12	77	43.41	0	0.00	43.35	77	932	8.26%
2021/07/05	0	0.00	3	43.67	43.50	-3	1,018	-0.29%
2021/07/02	17	43.66	0	0.00	43.65	17	1,036	1.64%
2021/06/29	4	43.15	0	0.00	43.05	4	1,086	0.37%
2021/06/28	8	43.11	0	0.00	43.45	8	1,099	0.73%
2021/06/24	3	42.90	1	42.80	42.85	2	1,120	0.18%
2021/06/23	4	42.66	0	0.00	42.80	4	1,134	0.35%
2021/06/21	0	0.00	42	41.95	42.05	-42	1,196	-3.51%
2021/06/18	0	0.00	42	42.02	42.10	-42	1,332	-3.15%
2021/06/17	0	0.00	1	42.15	42.10	-1	1,349	-0.07%
2021/06/16	12	42.20	1	42.15	42.15	11	1,357	0.81%
2021/06/15	5	41.94	1	42.00	41.95	4	1,354	0.30%
2021/06/11	9	41.48	3	41.50	41.60	6	1,354	0.44%
2021/06/10	3	41.53	2	41.45	41.55	1	1,357	0.07%
2021/06/09	3	41.60	14	41.63	41.55	-11	1,361	-0.81%
2021/06/07	8	41.49	17	41.69	41.65	-9	1,362	-0.66%
2021/06/04	0	0.00	2	41.90	41.95	-2	1,355	-0.15%
2021/06/03	5	42.25	6	42.19	42.20	-1	1,350	-0.07%
2021/06/02	7	42.20	12	42.07	42.10	-5	1,338	-0.37%
2021/06/01	17	41.40	4	41.45	41.60	13	1,328	0.98%
2021/05/31	0	0.00	7	41.03	41.00	-7	1,322	-0.53%
2021/05/28	0	0.00	6	40.54	40.60	-6	1,314	-0.46%
2021/05/27	9	40.24	8	40.11	40.25	1	1,310	0.08%
2021/05/26	1	40.15	1	40.15	40.15	0	1,315	0.00%
2021/05/25	3	40.03	1	40.00	40.00	2	1,313	0.15%
2021/05/24	8	40.08	3	40.08	40.15	5	1,301	0.38%
2021/05/21	17	39.88	3	40.10	40.10	14	1,300	1.08%
2021/05/20	9	39.66	8	40.00	39.65	1	1,296	0.08%
2021/05/19	11	39.70	22	39.59	39.75	-11	1,289	-0.85%
2021/05/18	1	39.50	1	39.80	39.80	0	1,284	0.00%
2021/05/17	0	0.00	1	38.15	38.15	-1	1,271	-0.08%
2021/05/14	9	40.20	16	40.13	40.00	-7	1,245	-0.56%
2021/05/13	7	39.51	33	40.01	40.00	-26	1,224	-2.12%
2021/05/12	44	40.36	10	40.53	40.45	34	1,205	2.82%
2021/05/11	26	43.25	3	43.05	42.65	23	1,161	1.98%
2021/05/10	18	43.45	1	43.50	43.50	17	1,140	1.49%
2021/05/07	0	0.00	8	42.25	42.45	-8	1,136	-0.70%
2021/05/06	2	42.38	12	42.49	42.15	-10	1,131	-0.88%
2021/05/05	0	0.00	12	42.50	42.30	-12	1,126	-1.07%
2021/05/04	8	41.88	8	42.09	42.05	0	1,122	0.00%
2021/04/27	1	44.05	0	0.00	44.05	1	1,063	0.09%
2021/04/26	0	0.00	1	43.95	43.95	-1	1,052	-0.10%
2021/04/23	0	0.00	11	43.55	43.60	-11	1,034	-1.06%
2021/04/22	0	0.00	1	43.60	43.60	-1	1,024	-0.10%
2021/04/21	0	0.00	2	43.83	43.90	-2	988	-0.20%
2021/04/15	0	0.00	2	42.60	42.60	-2	890	-0.22%
2021/04/14	0	0.00	23	42.87	42.75	-23	879	-2.61%
2021/04/13	0	0.00	7	43.07	42.90	-7	858	-0.82%
2021/04/12	0	0.00	23	43.51	43.55	-23	837	-2.75%
2021/04/09	0	0.00	55	43.94	44.10	-55	810	-6.79%
2021/04/08	0	0.00	2	43.93	44.10	-2	791	-0.25%
2021/04/07	0	0.00	3	43.37	43.50	-3	759	-0.40%
2021/04/06	0	0.00	3	43.20	43.15	-3	717	-0.42%
2021/04/01	0	0.00	2	43.05	43.15	-2	699	-0.29%
2021/03/31	10	43.05	1	43.05	43.05	9	678	1.33%
2021/03/30	0	0.00	9	42.84	42.90	-9	659	-1.36%
2021/03/29	0	0.00	1	43.00	43.00	-1	643	-0.16%
2021/03/26	2	42.65	18	42.74	42.90	-16	615	-2.60%
2021/03/25	13	42.69	1	42.55	42.55	12	597	2.01%
2021/03/24	38	42.75	27	42.71	43.20	11	558	1.97%
2021/03/23	0	0.00	1	42.35	43.20	-1	514	-0.19%
2021/03/22	0	0.00	37	41.55	41.55	-37	374	-9.88%
2021/03/18	1	38.45	1	38.20	38.45	0	347	0.00%
2021/03/17	0	0.00	3	38.02	38.10	-3	345	-0.87%
2021/03/16	0	0.00	2	38.38	38.30	-2	345	-0.58%
2021/03/15	0	0.00	1	37.20	37.95	-1	356	-0.28%
2021/03/12	1	37.15	0	0.00	37.15	1	357	0.28%
2021/03/11	1	36.90	0	0.00	37.10	1	359	0.28%
2021/03/10	1	36.90	4	36.83	36.75	-3	355	-0.84%
2021/03/09	1	36.85	0	0.00	36.90	1	361	0.28%
2021/03/08	1	36.75	2	36.73	36.75	-1	370	-0.27%
2021/03/05	0	0.00	1	36.70	36.70	-1	375	-0.27%
2021/03/04	0	0.00	8	36.69	37.00	-8	376	-2.12%
2021/03/03	0	0.00	1	36.95	36.95	-1	377	-0.27%
2021/03/02	1	36.80	0	0.00	36.80	1	377	0.26%
2021/02/26	0	0.00	1	36.40	36.40	-1	378	-0.26%
2021/02/25	1	36.95	1	36.80	36.95	0	370	0.00%
2021/02/24	0	0.00	1	36.70	36.70	-1	370	-0.27%
2021/02/23	0	0.00	45	36.70	36.90	-45	371	-12.12%
2021/02/22	1	36.40	0	0.00	36.40	1	366	0.27%
2021/02/19	0	0.00	10	36.00	36.20	-10	367	-2.72%
2021/02/17	2	35.30	8	35.18	35.35	-6	369	-1.62%
2021/02/02	4	34.78	0	0.00	34.70	4	366	1.09%
2021/01/29	1	35.00	0	0.00	35.00	1	362	0.28%
2021/01/28	0	0.00	1	36.15	36.15	-1	349	-0.29%
2021/01/25	0	0.00	1	36.30	36.30	-1	345	-0.29%
2021/01/22	1	36.45	0	0.00	36.45	1	342	0.29%
2021/01/20	50	36.01	36	35.75	36.40	14	332	4.21%
2021/01/18	0	0.00	1	36.50	36.50	-1	326	-0.31%
2021/01/15	1	36.65	0	0.00	36.65	1	327	0.31%
2021/01/14	0	0.00	1	37.30	37.30	-1	327	-0.31%
2021/01/13	29	37.27	2	37.20	37.30	27	323	8.34%
2021/01/12	0	0.00	2	37.10	37.30	-2	323	-0.62%
2021/01/11	0	0.00	2	37.33	37.55	-2	317	-0.63%
2021/01/07	1	37.70	0	0.00	37.70	1	318	0.31%
2021/01/05	1	37.55	0	0.00	37.60	1	317	0.31%
2021/01/04	1	37.90	0	0.00	38.00	1	332	0.30%
2020/12/31	11	38.12	0	0.00	38.30	11	337	3.26%
2020/12/30	16	37.98	0	0.00	37.95	16	333	4.79%
2020/12/28	1	38.20	0	0.00	38.10	1	333	0.30%
2020/12/21	1	37.80	0	0.00	37.80	1	340	0.29%
2020/12/18	1	37.90	0	0.00	37.90	1	343	0.29%
2020/12/16	1	38.00	0	0.00	38.00	1	361	0.28%
2020/12/14	1	37.95	0	0.00	37.95	1	352	0.28%
2020/12/11	1	37.75	0	0.00	37.75	1	352	0.28%
2020/12/10	2	37.48	0	0.00	37.35	2	347	0.57%
2020/12/08	14	37.48	0	0.00	37.10	14	330	4.24%
2020/12/04	21	38.56	0	0.00	38.60	21	316	6.63%
2020/12/03	16	38.47	0	0.00	39.00	16	314	5.09%
2020/11/30	1	39.70	0	0.00	39.70	1	293	0.34%
2020/11/27	1	39.75	0	0.00	39.75	1	292	0.34%
2020/11/26	1	39.70	0	0.00	39.70	1	290	0.34%
2020/11/17	5	39.06	0	0.00	39.80	5	309	1.61%
2020/11/11	44	38.60	0	0.00	38.55	44	309	14.20%
2020/11/10	70	38.69	8	38.58	38.80	62	305	20.28%
2020/11/09	0	0.00	11	38.55	38.65	-11	303	-3.63%
2020/11/06	0	0.00	11	38.41	38.60	-11	304	-3.62%
2020/11/05	0	0.00	11	38.25	38.40	-11	305	-3.60%
2020/11/04	0	0.00	3	38.25	38.50	-3	304	-0.98%
2020/10/30	14	38.48	0	0.00	38.70	14	309	4.53%
2020/10/29	2	38.50	0	0.00	38.90	2	310	0.64%
2020/10/28	1	39.55	0	0.00	39.25	1	319	0.31%
2020/10/27	1	39.95	0	0.00	39.65	1	324	0.31%
2020/10/23	0	0.00	2	40.10	40.10	-2	336	-0.59%
2020/10/22	0	0.00	114	40.85	40.85	-114	346	-32.92%	大賣/鉅額交易
2020/10/21	13	39.48	0	0.00	39.55	13	346	3.75%
2020/10/20	0	0.00	1	39.55	39.60	-1	352	-0.28%
2020/10/19	68	39.55	0	0.00	39.75	68	365	18.62%
2020/10/14	7	39.26	0	0.00	39.20	7	360	1.94%
2020/10/13	2	39.50	1	40.10	39.30	1	361	0.28%
2020/10/08	14	39.40	0	0.00	39.40	14	348	4.02%
2020/10/07	26	38.99	0	0.00	39.00	26	340	7.65%
2020/10/06	14	38.89	0	0.00	39.00	14	345	4.05%
2020/10/05	16	38.69	0	0.00	38.65	16	346	4.62%
2020/08/28	1	38.55	0	0.00	38.60	1	356	0.28%
2020/08/25	3	37.38	0	0.00	37.30	3	343	0.87%
2020/08/20	13	35.50	0	0.00	35.85	13	343	3.78%
2020/08/19	15	36.65	0	0.00	36.80	15	350	4.27%
2020/08/17	9	36.56	1	36.30	36.50	8	351	2.28%
2020/08/14	19	36.39	1	36.20	36.40	18	351	5.12%
2020/08/13	0	0.00	5	36.30	36.30	-5	352	-1.42%
2020/08/11	0	0.00	1	36.00	36.60	-1	354	-0.28%
2020/08/10	0	0.00	1	36.40	36.60	-1	355	-0.28%
2020/08/07	0	0.00	7	36.58	36.60	-7	357	-1.96%
2020/08/06	0	0.00	1	36.75	36.65	-1	357	-0.28%
2020/08/05	0	0.00	1	36.80	36.70	-1	358	-0.28%
2020/08/04	0	0.00	1	36.85	37.00	-1	357	-0.28%
2020/08/03	0	0.00	2	37.30	37.00	-2	355	-0.56%
2020/07/30	0	0.00	1	36.80	37.50	-1	340	-0.29%
2020/07/28	0	0.00	1	36.70	36.25	-1	328	-0.30%
2020/07/27	12	36.58	1	36.75	36.80	11	322	3.41%
2020/07/17	0	0.00	1	36.20	36.20	-1	299	-0.33%
2020/06/16	1	34.95	0	0.00	34.95	1	302	0.33%
2020/06/08	0	0.00	32	35.88	35.90	-32	342	-9.34%
2020/06/05	0	0.00	2	35.90	35.90	-2	340	-0.59%
2020/05/21	1	33.05	0	0.00	33.05	1	340	0.29%
2020/05/20	1	32.95	0	0.00	32.95	1	341	0.29%
2020/05/14	5	33.04	0	0.00	33.00	5	341	1.46%
2020/05/12	4	33.01	0	0.00	33.20	4	345	1.16%
2020/05/11	18	33.01	0	0.00	33.40	18	346	5.19%
2020/05/06	0	0.00	6	32.70	32.95	-6	358	-1.67%
2020/05/05	3	32.65	0	0.00	33.00	3	363	0.82%
2020/05/04	0	0.00	5	32.77	33.00	-5	366	-1.36%
2020/04/30	20	33.50	0	0.00	33.60	20	371	5.39%
2020/04/29	7	32.96	0	0.00	33.00	7	369	1.90%
2020/04/27	0	0.00	3	32.15	32.15	-3	388	-0.77%
2020/04/24	0	0.00	4	31.44	31.40	-4	389	-1.03%
2020/04/23	14	31.38	0	0.00	31.45	14	390	3.59%
2020/04/22	1	31.20	2	30.93	31.20	-1	392	-0.26%
2020/04/21	0	0.00	37	30.89	31.20	-37	395	-9.36%
2020/04/20	0	0.00	4	31.78	32.20	-4	388	-1.03%
2020/04/17	1	32.35	0	0.00	32.35	1	397	0.25%
2020/04/16	17	31.62	0	0.00	31.80	17	395	4.30%
2020/04/15	17	31.54	0	0.00	31.85	17	394	4.31%
2020/04/14	21	30.74	0	0.00	31.10	21	395	5.31%
2020/04/13	22	30.53	0	0.00	30.30	22	399	5.51%
2020/04/10	22	30.27	1	30.75	30.55	21	406	5.17%
2020/04/07	0	0.00	10	28.21	28.35	-10	442	-2.26%
2020/04/06	0	0.00	15	27.66	28.05	-15	460	-3.26%
2020/04/01	0	0.00	3	27.95	28.55	-3	459	-0.65%
2020/03/30	0	0.00	3	25.65	27.50	-3	461	-0.65%
2020/03/26	6	26.92	1	27.10	27.00	5	462	1.08%
2020/03/24	0	0.00	2	26.40	25.90	-2	459	-0.44%
2020/03/23	0	0.00	9	24.16	24.95	-9	458	-1.96%
2020/03/20	10	25.05	19	24.58	25.30	-9	459	-1.96%
2020/03/19	2	23.78	0	0.00	23.15	2	455	0.44%
2020/03/18	0	0.00	22	25.59	25.70	-22	447	-4.92%
2020/03/17	8	28.16	20	28.65	27.35	-12	449	-2.67%
2020/03/16	0	0.00	29	30.36	30.30	-29	448	-6.47%
2020/03/13	63	30.48	36	29.81	31.60	27	451	5.98%
2020/03/12	0	0.00	6	30.93	33.00	-6	434	-1.38%
2020/03/11	2	31.88	0	0.00	32.10	2	425	0.47%
2020/03/10	3	31.30	1	31.05	31.80	2	437	0.46%
2020/03/09	1	32.20	16	31.97	31.70	-15	438	-3.42%
2020/03/06	4	33.25	2	33.13	32.95	2	445	0.45%
2020/03/05	1	33.15	2	33.03	33.45	-1	477	-0.21%
2020/03/04	0	0.00	3	32.63	32.95	-3	525	-0.57%
2020/03/03	1	32.50	2	32.80	33.10	-1	533	-0.19%
2020/03/02	1	31.20	0	0.00	32.35	1	550	0.18%
2020/02/27	6	33.03	5	33.54	32.85	1	570	0.18%
2020/02/26	1	33.70	0	0.00	33.95	1	567	0.18%
2020/02/25	0	0.00	14	33.62	33.95	-14	567	-2.47%
2020/02/24	1	34.75	7	34.33	34.10	-6	568	-1.06%
2020/02/21	0	0.00	1	34.65	34.80	-1	569	-0.18%
2020/02/20	0	0.00	1	35.00	34.90	-1	572	-0.17%
2020/02/19	0	0.00	2	34.85	34.95	-2	583	-0.34%
2020/02/18	0	0.00	1	34.90	34.90	-1	584	-0.17%
2020/02/17	1	34.50	0	0.00	34.40	1	584	0.17%
2020/02/14	0	0.00	3	34.83	34.80	-3	587	-0.51%
2020/02/12	1	35.00	0	0.00	34.95	1	589	0.17%
2020/02/11	0	0.00	5	34.77	35.00	-5	587	-0.85%
2020/02/10	1	34.20	1	35.30	35.30	0	583	0.00%
2020/02/07	0	0.00	1	35.50	34.90	-1	585	-0.17%
2020/02/06	0	0.00	8	35.10	35.80	-8	580	-1.38%
2020/02/05	1	35.20	0	0.00	35.20	1	578	0.17%
2020/02/03	0	0.00	2	34.55	34.75	-2	576	-0.35%
2020/01/31	0	0.00	1	35.95	36.15	-1	590	-0.17%
2020/01/30	37	37.27	0	0.00	36.45	37	590	6.26%
2020/01/15	0	0.00	1	39.45	39.45	-1	586	-0.17%
2020/01/14	0	0.00	1	39.60	39.40	-1	585	-0.17%
2020/01/13	3	40.10	0	0.00	39.60	3	598	0.50%
2020/01/10	16	40.03	1	40.50	39.90	15	607	2.47%
2020/01/08	1	39.90	3	39.67	39.75	-2	634	-0.31%
2020/01/07	2	40.00	0	0.00	40.00	2	642	0.31%
2020/01/06	2	39.45	7	39.38	39.45	-5	647	-0.77%
2020/01/03	2	40.55	0	0.00	40.55	2	637	0.31%
2020/01/02	24	41.47	1	41.75	41.80	23	625	3.68%
2019/12/30	1	38.70	0	0.00	39.45	1	592	0.17%
2019/12/27	1	38.30	0	0.00	38.30	1	571	0.18%
2019/12/26	0	0.00	16	38.42	38.55	-16	568	-2.81%
2019/12/24	7	38.59	1	38.60	38.55	6	564	1.06%
2019/12/23	0	0.00	9	37.52	37.65	-9	560	-1.61%
2019/12/20	48	37.94	0	0.00	37.90	48	558	8.60%
2019/12/19	0	0.00	13	37.79	37.95	-13	557	-2.33%
2019/12/18	9	37.99	0	0.00	38.00	9	558	1.61%
2019/12/16	0	0.00	5	36.97	37.45	-5	558	-0.90%
2019/12/13	1	37.10	0	0.00	37.20	1	557	0.18%
2019/12/12	1	37.10	15	37.42	37.10	-14	557	-2.51%
2019/12/10	3	39.03	0	0.00	39.30	3	533	0.56%
2019/12/09	4	38.66	0	0.00	38.60	4	525	0.76%
2019/12/03	23	38.89	2	38.55	39.00	21	502	4.18%
2019/12/02	8	39.05	0	0.00	38.80	8	491	1.63%
2019/11/29	14	36.80	9	37.79	37.80	5	461	1.08%
2019/11/28	0	0.00	6	35.93	36.00	-6	414	-1.45%
2019/11/27	23	36.12	0	0.00	36.05	23	405	5.67%
2019/11/26	22	34.48	3	34.80	35.25	19	389	4.87%
2019/11/22	1	33.60	0	0.00	33.65	1	361	0.28%
2019/11/18	2	33.65	38	34.05	33.65	-36	349	-10.29%
2019/11/15	0	0.00	8	34.56	34.80	-8	341	-2.34%
2019/11/14	0	0.00	1	34.40	34.80	-1	340	-0.29%
2019/11/13	0	0.00	31	34.44	34.90	-31	346	-8.96%
2019/11/12	1	35.05	2	34.80	35.00	-1	343	-0.29%
2019/11/11	1	35.00	5	34.90	35.05	-4	342	-1.17%
2019/11/08	4	35.43	0	0.00	35.50	4	340	1.17%
2019/11/06	27	36.07	0	0.00	36.10	27	348	7.75%
2019/11/05	0	0.00	4	36.10	36.10	-4	352	-1.13%
2019/11/04	0	0.00	10	36.26	36.35	-10	353	-2.83%
2019/11/01	4	36.24	1	36.30	36.30	3	351	0.85%
2019/10/31	0	0.00	9	36.55	36.55	-9	351	-2.56%
2019/10/30	1	36.20	0	0.00	36.55	1	351	0.28%
2019/10/29	8	34.23	15	34.65	34.75	-7	332	-2.10%
2019/10/28	8	34.28	13	34.35	34.60	-5	328	-1.52%
2019/10/25	6	33.69	4	33.71	33.70	2	321	0.62%
2019/10/24	27	33.90	0	0.00	33.85	27	318	8.48%
2019/10/23	19	34.14	0	0.00	34.00	19	313	6.05%
2019/10/22	18	34.23	0	0.00	34.35	18	312	5.76%
2019/10/21	0	0.00	19	33.93	34.30	-19	309	-6.14%
2019/10/18	33	33.70	126	33.73	33.70	-93	300	-30.96%	大賣/
2019/10/17	2	33.35	0	0.00	33.45	2	282	0.71%
2019/10/15	2	32.25	39	32.19	32.25	-37	256	-14.42%
2019/10/14	80	31.24	16	31.50	31.60	64	249	25.67%
2019/10/01	4	30.56	0	0.00	30.65	4	248	1.61%
2019/09/27	0	0.00	21	30.59	30.65	-21	248	-8.44%
2019/09/25	0	0.00	4	30.80	30.80	-4	248	-1.61%
2019/09/23	0	0.00	31	30.73	30.85	-31	249	-12.41%
2019/09/20	8	30.73	0	0.00	30.80	8	254	3.15%
2019/09/16	0	0.00	2	30.20	30.40	-2	286	-0.70%
2019/09/12	0	0.00	2	30.43	30.20	-2	285	-0.70%
2019/09/11	0	0.00	2	30.38	30.60	-2	287	-0.70%
2019/09/09	0	0.00	3	30.80	30.60	-3	284	-1.05%
2019/08/30	0	0.00	2	30.75	30.75	-2	285	-0.70%
2019/08/29	0	0.00	1	30.75	30.75	-1	287	-0.35%
2019/08/28	0	0.00	1	30.75	30.75	-1	285	-0.35%
2019/08/14	1	29.90	0	0.00	30.05	1	360	0.28%
2019/08/08	2	29.35	0	0.00	29.35	2	352	0.57%
2019/08/07	2	30.75	0	0.00	30.75	2	345	0.58%
2019/08/05	1	30.90	0	0.00	31.00	1	336	0.30%
2019/07/16	0	0.00	2	31.00	31.25	-2	320	-0.62%
2019/07/15	0	0.00	2	31.30	31.25	-2	318	-0.63%
2019/07/09	54	31.13	86	31.08	31.25	-32	327	-9.78%
2019/07/08	2	31.15	0	0.00	31.25	2	330	0.60%
2019/06/27	1	31.60	3	31.80	31.80	-2	340	-0.59%
2019/06/26	1	31.60	0	0.00	31.60	1	340	0.29%
2019/06/24	0	0.00	1	31.00	31.00	-1	330	-0.30%
2019/06/21	0	0.00	6	30.10	30.10	-6	319	-1.88%
2019/06/19	0	0.00	2	29.70	29.70	-2	311	-0.64%
2019/06/18	0	0.00	1	29.50	29.50	-1	308	-0.32%
2019/06/17	11	29.41	0	0.00	29.55	11	310	3.55%
2019/06/14	8	29.40	0	0.00	29.50	8	310	2.58%
2019/06/13	2	29.40	1	29.55	29.55	1	310	0.32%
2019/06/12	1	29.70	2	29.60	29.65	-1	311	-0.32%
2019/06/11	3	29.68	1	29.65	29.65	2	309	0.65%
2019/06/10	6	29.40	11	29.61	29.75	-5	307	-1.62%
2019/06/06	0	0.00	17	29.55	29.55	-17	309	-5.49%
2019/06/05	0	0.00	4	29.55	29.55	-4	307	-1.30%
2019/06/04	3.3	29.65	0	0.00	29.75	3.3	304	1.10%
2019/05/31	0	0.00	3	29.90	29.80	-3	300	-1.00%
2019/05/30	57	29.92	0	0.00	30.00	57	288	19.78%
2019/05/29	2	29.05	2	29.15	29.05	0	275	0.00%
2019/05/28	2	29.75	0	0.00	29.00	2	269	0.74%
2019/05/27	8	29.60	93	29.19	29.60	-85	237	-35.74%
2019/05/24	4	27.93	0	0.00	28.00	4	207	1.92%
2019/05/22	0	0.00	1	27.70	27.75	-1	204	-0.49%
2019/05/21	0	0.00	1	27.50	27.70	-1	207	-0.48%
2019/05/20	0	0.00	2	27.50	27.55	-2	208	-0.96%
2019/05/14	0	0.00	1	27.40	27.65	-1	213	-0.47%
2019/05/09	1	27.80	2	27.90	27.90	-1	213	-0.47%
2019/05/08	1	27.65	6	27.80	27.80	-5	215	-2.32%
2019/05/07	1	27.60	9	27.75	27.75	-8	214	-3.73%
2019/05/06	20	27.56	0	0.00	27.55	20	213	9.36%
2019/05/03	1	27.85	8	28.05	28.05	-7	210	-3.33%
2019/05/02	1	27.90	0	0.00	28.00	1	210	0.47%
2019/04/30	1	28.00	0	0.00	27.85	1	209	0.48%
2019/04/29	1	27.80	3	27.92	27.95	-2	210	-0.95%
2019/04/26	0	0.00	5	27.87	28.00	-5	209	-2.39%
2019/04/25	0	0.00	15	27.96	28.00	-15	212	-7.05%
2019/04/24	17	27.91	25	28.03	28.10	-8	213	-3.74%
2019/04/23	0	0.00	9	27.81	28.00	-9	214	-4.19%
2019/04/22	0	0.00	7	27.53	27.80	-7	215	-3.24%
2019/04/18	0	0.00	16	27.66	27.85	-16	223	-7.15%
2019/04/17	0	0.00	2	27.78	27.90	-2	228	-0.87%
2019/04/16	2	27.65	12	27.56	27.65	-10	227	-4.39%
2019/04/15	5	27.21	7	27.30	27.50	-2	224	-0.89%
2019/04/12	8	27.20	43	27.22	27.35	-35	223	-15.63%
2019/04/11	0	0.00	9	27.41	27.45	-9	218	-4.12%
2019/04/10	25	27.50	58	27.56	27.45	-33	216	-15.21%
2019/04/09	4	27.84	9	27.75	27.85	-5	213	-2.34%
2019/04/08	3	27.77	12	27.72	27.75	-9	213	-4.21%
2019/04/03	2	27.43	13	27.51	27.70	-11	210	-5.22%
2019/04/02	0	0.00	10	27.77	27.80	-10	208	-4.79%
2019/04/01	0	0.00	6	27.82	27.90	-6	206	-2.90%
2019/03/29	14	27.31	38	27.36	27.45	-24	199	-12.04%
2019/03/28	0	0.00	26	26.87	27.15	-26	196	-13.20%
2019/03/27	7	26.10	114	26.18	26.40	-107	191	-55.87%	大賣/鉅額交易
2019/03/26	0	0.00	15	26.05	26.25	-15	189	-7.90%
2019/03/25	0	0.00	5	25.74	25.80	-5	188	-2.66%
2019/03/22	0	0.00	11	25.76	25.80	-11	186	-5.89%
2019/03/21	0	0.00	5	25.50	25.55	-5	184	-2.72%
2019/03/20	0	0.00	10	25.59	25.65	-10	183	-5.44%
2019/03/19	1	25.80	2	25.75	25.75	-1	181	-0.55%
2019/03/18	0	0.00	1	25.75	25.75	-1	183	-0.54%
2019/03/15	9	25.52	8	25.60	25.80	1	185	0.54%
2019/03/14	0	0.00	6	25.61	25.70	-6	183	-3.26%
2019/03/13	0	0.00	5	25.70	25.65	-5	187	-2.67%
2019/03/12	5	25.64	124	25.64	25.65	-119	190	-62.39%	大賣/鉅額交易
2019/03/11	1	25.85	39	25.78	25.85	-38	203	-18.65%
2019/03/07	2	25.85	0	0.00	25.85	2	229	0.87%
2019/03/06	0	0.00	29	25.76	25.85	-29	234	-12.39%
2019/03/05	1	25.80	5	25.82	25.90	-4	235	-1.70%
2019/03/04	4	25.90	5	25.88	25.95	-1	236	-0.42%
2019/02/27	2	25.93	4	25.90	25.90	-2	240	-0.83%
2019/02/26	0	0.00	3	25.93	25.95	-3	243	-1.23%
2019/02/25	0	0.00	8	25.94	26.00	-8	244	-3.27%
2019/02/22	0	0.00	7	25.86	26.00	-7	247	-2.83%
2019/02/21	0	0.00	54	25.83	25.80	-54	248	-21.74%
2019/02/20	0	0.00	10	25.99	26.15	-10	245	-4.08%
2019/02/19	0	0.00	11	25.97	26.15	-11	244	-4.49%
2019/02/15	0	0.00	37	26.24	26.25	-37	241	-15.32%
2019/02/14	7	26.00	8	26.19	26.20	-1	237	-0.42%
2019/02/12	0	0.00	2	26.30	26.30	-2	234	-0.85%
2019/02/11	0	0.00	13	26.25	26.30	-13	233	-5.56%
2019/01/30	12	26.08	40	26.19	26.05	-28	232	-12.07%
2019/01/29	0	0.00	40	25.78	26.15	-40	227	-17.58%
2019/01/25	0	0.00	12	26.04	26.10	-12	226	-5.30%
2019/01/24	0	0.00	28	26.17	26.20	-28	229	-12.18%
2019/01/23	4	26.19	51	26.09	26.15	-47	233	-20.16%
2019/01/16	1	26.40	48	26.52	26.70	-47	240	-19.56%
2019/01/14	5	26.20	0	0.00	26.70	5	242	2.06%
2019/01/11	0	0.00	34	26.66	26.80	-34	285	-11.91%
2019/01/10	6	26.60	47	26.79	26.90	-41	282	-14.51%
2019/01/09	9.3	26.57	8	26.63	26.85	1.3	277	0.48%
2019/01/08	85	26.13	0	0.00	26.35	85	269	31.57%
2019/01/04	26	25.47	3	25.57	25.45	23	268	8.56%
2019/01/03	33	25.53	0	0.00	25.55	33	276	11.94%
2019/01/02	0	0.00	2	25.50	25.50	-2	276	-0.72%
2018/12/27	0	0.00	8	25.50	25.50	-8	281	-2.84%
2018/12/26	7	24.90	8	25.12	25.20	-1	283	-0.35%
2018/12/25	0	0.00	10	25.10	25.10	-10	300	-3.32%
2018/12/24	0	0.00	5	25.36	25.45	-5	301	-1.66%
2018/12/21	3	25.13	0	0.00	25.00	3	304	0.98%
2018/12/20	7	25.50	2	25.35	25.40	5	301	1.66%
2018/12/19	10	25.09	7	25.10	25.05	3	300	1.00%
2018/12/18	9	25.28	4	25.20	25.30	5	300	1.67%
2018/12/17	1	25.60	0	0.00	25.50	1	300	0.33%
2018/12/13	3	25.48	0	0.00	25.50	3	308	0.97%
2018/12/10	18	25.41	24	25.51	25.70	-6	305	-1.96%
2018/12/07	4	25.65	5	25.84	26.15	-1	303	-0.33%
2018/12/06	3	25.58	9	25.92	25.90	-6	301	-1.99%
2018/12/05	7	26.01	11	26.11	26.10	-4	297	-1.35%
2018/12/04	7	26.31	11	25.94	26.20	-4	294	-1.36%
2018/12/03	12	24.70	14	24.90	25.55	-2	279	-0.72%
2018/11/30	247	24.24	239.1	24.25	24.25	7.9	271	2.91%	大買/大賣/
2018/11/29	3	23.88	3	24.00	23.85	0	252	0.00%
2018/11/28	0	0.00	1	23.70	23.80	-1	250	-0.40%
2018/11/26	1	23.75	0	0.00	23.75	1	252	0.40%
2018/11/23	2	23.45	0	0.00	23.45	2	249	0.80%
2018/11/22	1	23.80	1	23.90	23.80	0	246	0.00%
2018/11/21	6	23.89	0	0.00	23.90	6	245	2.44%
2018/11/20	8	23.94	0	0.00	24.00	8	241	3.31%
2018/11/16	17	23.87	0	0.00	23.85	17	238	7.13%
2018/11/15	13	23.90	19	23.82	23.95	-6	236	-2.54%
2018/11/14	51	24.12	0	0.00	24.15	51	234	21.79%
2018/11/13	0	0.00	10	24.16	24.15	-10	233	-4.29%
2018/11/12	0	0.00	8	24.49	24.50	-8	233	-3.43%
2018/11/09	2	24.68	0	0.00	24.70	2	233	0.86%
2018/11/08	1	24.75	4	24.74	24.75	-3	234	-1.28%
2018/11/07	1	24.80	0	0.00	24.80	1	234	0.43%
2018/11/06	3	24.83	0	0.00	24.70	3	235	1.28%
2018/11/02	0	0.00	20	24.67	24.80	-20	235	-8.48%
2018/11/01	0	0.00	9	25.19	25.20	-9	232	-3.87%
2018/10/31	21	24.85	0	0.00	24.85	21	230	9.13%
2018/10/19	813	24.40	0	0.00	24.40	813	216	375.91%	大買/鉅額交易
2018/10/18	0	0.00	9	25.54	25.60	-9	170	-5.27%
2018/10/16	3	25.98	0	0.00	26.00	3	167	1.79%
2018/10/15	15	26.03	4	26.00	25.90	11	167	6.58%
2018/10/09	0	0.00	18	27.71	27.70	-18	153	-11.73%
2018/09/21	0	0.00	25	26.98	26.90	-25	127	-19.63%
2018/08/07	1	26.55	0	0.00	26.60	1	148	0.67%
2018/07/31	161	28.02	0	0.00	27.95	161	148	108.40%	大買/鉅額交易
2018/06/15	0	0.00	124	28.11	28.00	-124	147	-84.01%	大賣/鉅額交易
2018/06/14	0	0.00	93	28.43	28.40	-93	143	-64.69%
2018/06/04	0	0.00	9	28.53	28.50	-9	151	-5.93%
2018/05/31	41	28.25	1	28.25	28.00	40	146	27.23%
2018/05/30	0	0.00	2	28.10	28.10	-2	143	-1.39%
2018/05/29	0	0.00	1	28.15	28.15	-1	144	-0.69%
2018/05/24	0	0.00	1	27.95	27.95	-1	144	-0.69%
2018/05/17	1	27.90	0	0.00	27.85	1	152	0.66%
2018/05/16	10	28.00	0	0.00	28.00	10	154	6.46%
2018/05/15	12	27.84	0	0.00	27.75	12	156	7.66%
2018/05/10	1	27.85	1	27.85	27.85	0	162	0.00%
2018/05/08	20	28.10	0	0.00	28.10	20	165	12.06%
2018/04/23	1	28.85	0	0.00	28.85	1	197	0.51%
2018/04/20	2	28.65	0	0.00	28.65	2	201	0.99%
2018/04/19	2	28.15	0	0.00	28.15	2	201	0.99%
2018/04/16	0	0.00	1	28.70	28.70	-1	202	-0.49%
2018/03/28	1	29.40	0	0.00	29.40	1	232	0.43%
2018/03/27	1	29.45	0	0.00	29.45	1	234	0.43%
2018/03/22	0	0.00	1	29.80	29.80	-1	237	-0.42%
2018/03/21	0	0.00	2	29.85	29.85	-2	236	-0.85%
2018/03/20	18	29.87	1	29.85	29.85	17	238	7.12%
2018/03/16	18	29.85	0	0.00	29.65	18	241	7.44%
2018/03/14	1	29.35	0	0.00	29.35	1	237	0.42%
2018/03/13	1	29.20	0	0.00	29.20	1	237	0.42%
2018/03/12	3	29.10	0	0.00	29.10	3	236	1.27%
2018/03/09	1	29.00	0	0.00	29.00	1	237	0.42%
2018/03/01	1	29.55	0	0.00	29.55	1	243	0.41%
2018/02/21	0	0.00	5	29.25	29.30	-5	252	-1.98%
2018/02/12	0	0.00	2	29.10	29.10	-2	248	-0.81%
2018/02/09	4	29.15	0	0.00	29.15	4	248	1.61%
2018/02/08	0	0.00	1	29.35	29.35	-1	245	-0.41%
2018/02/07	0	0.00	14	29.63	29.65	-14	245	-5.70%
2018/02/06	40	29.38	20	29.07	29.10	20	243	8.20%
2018/01/30	7	31.15	0	0.00	31.15	7	251	2.78%
2018/01/29	0	0.00	1	31.20	31.20	-1	258	-0.39%
2018/01/25	32	31.52	0	0.00	31.35	32	260	12.30%
2018/01/24	0	0.00	1	31.35	31.35	-1	261	-0.38%
2018/01/23	0	0.00	1	31.65	31.65	-1	261	-0.38%
2018/01/22	8	31.40	1	31.40	31.40	7	259	2.69%
2018/01/19	2	31.30	0	0.00	31.30	2	262	0.76%
2018/01/17	56	32.02	0	0.00	32.00	56	265	21.09%
2018/01/16	4	31.60	0	0.00	31.60	4	258	1.55%
2018/01/12	1	30.75	0	0.00	30.75	1	324	0.31%
2018/01/10	1	30.80	0	0.00	30.80	1	334	0.30%
2018/01/09	2	31.15	0	0.00	31.15	2	339	0.59%
2018/01/04	0	0.00	19	31.30	31.15	-19	351	-5.41%
2018/01/02	1	30.50	0	0.00	30.50	1	365	0.27%