緯創 (3231)-國票-新莊券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▼1.0
漲幅
-0.87%
成交量
45,547張
產業
上市電腦週邊類股
2566人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/05/23	2	114.50	1.7	114.50	114.00	0.4	75,063	0.00%
2024/05/22	0	0.00	6	114.08	115.00	-6	76,003	-0.01%
2024/05/21	2	113.00	11	112.82	112.50	-9	77,104	-0.01%
2024/05/20	31.1	111.15	10.1	111.40	111.00	21	78,013	0.03%
2024/05/17	3.2	112.25	0	0.00	112.00	3.2	78,478	0.00%
2024/05/16	22.1	113.63	3.1	112.44	112.00	19	79,140	0.02%
2024/05/15	2	116.00	21.2	116.00	115.00	-19.2	79,763	-0.02%
2024/05/14	3	111.50	0	0.00	111.50	3	80,645	0.00%
2024/05/13	4	112.00	1	111.00	111.00	3	82,476	0.00%
2024/05/10	1	113.50	2	113.25	114.00	-1	83,680	0.00%
2024/05/09	18	112.64	12.5	112.68	112.00	5.5	83,772	0.01%
2024/05/08	9	115.33	5	115.80	115.00	4	83,938	0.00%
2024/05/07	0	0.00	0.1	113.00	114.50	-0.1	84,610	0.00%
2024/05/06	2	113.75	21	114.00	114.00	-19	85,451	-0.02%
2024/05/03	26.1	112.33	0	0.00	111.00	26.1	86,165	0.03%
2024/04/30	3	114.00	0	0.00	113.50	3	88,654	0.00%
2024/04/29	2	114.25	3.3	114.35	114.00	-1.2	90,496	0.00%
2024/04/26	5	113.50	4	113.25	113.00	1	94,369	0.00%
2024/04/25	4	112.50	6	113.00	112.00	-2	98,203	0.00%
2024/04/24	8.1	115.45	8	115.31	115.50	0.1	98,635	0.00%
2024/04/23	7	111.07	7	110.86	111.00	0	98,685	0.00%
2024/04/22	23.1	110.39	3.2	111.91	108.50	19.9	98,941	0.02%
2024/04/19	11	114.55	3	115.83	115.00	8	99,484	0.01%
2024/04/18	0.3	116.17	3.2	116.55	118.00	-2.9	100,151	0.00%
2024/04/17	23.1	114.08	1	114.50	114.50	22.1	100,628	0.02%
2024/04/16	13.4	115.07	9	115.50	114.00	4.4	99,977	0.00%
2024/04/15	8	119.88	2	121.50	119.50	6	99,746	0.01%
2024/04/12	9	123.00	129	122.03	122.50	-120	99,486	-0.12%	大賣/鉅額交易
2024/04/11	10	124.85	15	123.27	123.00	-5	98,973	-0.01%
2024/04/10	10.2	126.58	26.5	127.56	125.50	-16.3	98,514	-0.02%
2024/04/09	19.8	127.01	7	127.07	126.00	12.8	97,978	0.01%
2024/04/08	8	130.69	15	131.13	132.00	-7	97,472	-0.01%
2024/04/03	10	128.30	19.2	129.93	129.50	-9.2	97,382	-0.01%
2024/04/02	8	124.38	17.1	124.56	125.00	-9.1	95,006	-0.01%
2024/04/01	51	123.82	5.1	122.70	122.50	46	94,296	0.05%
2024/03/29	37.3	124.52	52.4	125.48	125.00	-15.1	93,180	-0.02%
2024/03/28	1.1	118.45	33	118.41	120.50	-31.9	90,381	-0.04%
2024/03/27	25	116.26	2	117.00	117.00	23	90,264	0.03%
2024/03/26	19.4	117.82	6.2	119.04	117.00	13.2	91,006	0.01%
2024/03/25	8.3	123.82	4	123.38	122.00	4.3	90,863	0.00%
2024/03/22	4	122.88	10.1	122.90	123.00	-6.1	91,132	-0.01%
2024/03/21	2	120.75	3	121.17	120.50	-1	90,520	0.00%
2024/03/20	13.1	121.40	206.3	124.99	120.00	-193.2	90,895	-0.21%	大賣/鉅額交易
2024/03/19	205.2	123.46	8.4	121.54	122.50	196.8	90,127	0.22%	大買/鉅額交易
2024/03/18	2	119.51	5	120.40	120.00	-3	89,597	0.00%
2024/03/15	6.1	117.74	3.2	118.38	119.50	2.9	89,472	0.00%
2024/03/14	36.1	115.58	32	116.94	115.50	4.1	88,677	0.00%
2024/03/13	23.4	118.84	10	116.90	116.50	13.4	88,539	0.02%
2024/03/12	6.4	121.39	4	121.25	122.50	2.4	87,599	0.00%
2024/03/11	19	121.66	19.1	122.41	121.00	-0.1	86,981	0.00%
2024/03/08	46	116.79	31.1	116.23	116.00	15	84,658	0.02%
2024/03/07	12.2	117.04	6.1	117.51	116.00	6.1	84,305	0.01%
2024/03/06	5.2	119.69	2.4	119.58	119.50	2.8	84,380	0.00%
2024/03/05	6.3	119.69	10	121.60	121.50	-3.7	84,705	0.00%
2024/03/04	6.3	119.06	3.1	119.16	116.50	3.3	83,596	0.00%
2024/03/01	10.2	118.42	5.1	118.69	118.00	5.2	82,963	0.01%
2024/02/29	17	114.65	6	113.83	115.50	11	82,639	0.01%
2024/02/27	14.3	115.63	4.1	113.23	113.50	10.2	82,161	0.01%
2024/02/26	3	116.17	0	0.00	117.00	3	81,520	0.00%
2024/02/23	13.1	117.93	41	121.39	116.00	-27.9	82,394	-0.03%
2024/02/22	11.3	121.86	7	120.29	119.00	4.3	82,377	0.01%
2024/02/21	8.1	118.25	5	117.91	118.50	3	81,420	0.00%
2024/02/20	23.1	121.22	4	121.88	122.00	19.1	80,732	0.02%
2024/02/19	13	123.81	5	123.60	122.50	8	80,311	0.01%
2024/02/16	38.1	127.07	10.4	127.97	126.00	27.7	80,523	0.03%
2024/02/15	12.1	131.70	20.2	132.15	130.50	-8.1	79,728	-0.01%
2024/02/05	57.2	122.52	84.3	121.13	124.50	-27.2	78,923	-0.03%
2024/02/02	8.1	119.38	25.2	119.48	120.00	-17.1	78,367	-0.02%
2024/02/01	3	113.17	4.2	114.40	115.00	-1.2	78,456	0.00%
2024/01/31	46	115.50	0.1	115.50	114.50	45.9	81,131	0.06%
2024/01/30	4.3	119.07	15	118.37	118.00	-10.7	80,957	-0.01%
2024/01/29	23.4	115.15	33.3	116.41	116.50	-9.9	80,092	-0.01%
2024/01/26	25.1	113.14	19.4	112.64	113.00	5.7	79,717	0.01%
2024/01/25	8.1	116.98	8.1	116.89	115.00	0	79,371	0.00%
2024/01/24	36.2	117.71	38	115.95	116.00	-1.8	77,578	0.00%
2024/01/23	11	116.59	29.1	115.88	117.00	-18.1	77,090	-0.02%
2024/01/22	12	116.08	76.5	114.69	116.50	-64.5	75,750	-0.09%
2024/01/19	33.1	101.55	65	103.91	107.00	-32	72,889	-0.04%
2024/01/18	45	96.98	20	97.28	97.70	25	69,445	0.04%
2024/01/17	20	98.38	10	99.28	97.90	10	69,404	0.01%
2024/01/16	10	98.78	24	98.98	98.60	-14	69,586	-0.02%
2024/01/15	29.1	99.27	13	100.06	98.60	16.1	69,770	0.02%
2024/01/12	8	99.10	85	99.20	99.50	-77	69,377	-0.11%
2024/01/11	4.1	95.98	66.1	97.04	97.60	-62	68,947	-0.09%
2024/01/10	29	94.07	23	94.55	94.50	6	70,996	0.01%
2024/01/09	25	94.99	47.2	96.71	94.00	-22.2	72,328	-0.03%
2024/01/08	6	93.85	12	95.05	94.40	-6	72,025	-0.01%
2024/01/05	25.1	94.21	7	94.54	93.60	18.1	72,968	0.02%
2024/01/04	22.1	94.00	16	94.73	94.20	6.1	74,314	0.01%
2024/01/03	20.2	93.38	13.3	93.38	93.50	6.9	76,970	0.01%
2024/01/02	99.3	96.87	12.1	95.97	93.70	87.2	77,612	0.11%
2023/12/29	16	97.78	75.8	98.25	98.60	-59.8	76,858	-0.08%
2023/12/28	9.1	96.51	4	96.85	95.90	5.1	76,126	0.01%
2023/12/27	32	96.93	2	96.85	96.70	30	77,213	0.04%
2023/12/26	58.8	96.46	4	96.75	97.00	54.8	79,699	0.07%
2023/12/25	7.2	96.71	42	96.09	96.60	-34.8	80,972	-0.04%
2023/12/22	26	94.88	16.8	95.56	94.20	9.2	80,706	0.01%
2023/12/21	33.1	92.63	32	93.78	95.20	1.1	80,789	0.00%
2023/12/20	3	94.07	37	94.50	94.20	-34	80,167	-0.04%
2023/12/19	6	92.72	6	93.03	92.00	0	79,775	0.00%
2023/12/18	16	91.78	9	92.89	92.30	7	80,271	0.01%
2023/12/15	20	92.56	0	0.00	91.60	20	81,153	0.02%
2023/12/14	15.8	93.35	24	93.82	93.10	-8.2	81,709	-0.01%
2023/12/13	22	92.64	22	92.59	92.90	0	81,924	0.00%
2023/12/12	11	90.76	0	0.00	90.50	11	82,288	0.01%
2023/12/11	15	92.23	15	93.79	91.80	0	83,190	0.00%
2023/12/08	26	93.19	13	93.83	92.60	13	83,663	0.02%
2023/12/07	11	93.18	17	93.49	93.40	-6	84,174	-0.01%
2023/12/06	12	90.88	12	91.35	91.20	0	85,906	0.00%
2023/12/05	10.1	89.38	5	89.30	89.20	5.1	86,114	0.01%
2023/12/04	14.1	92.13	5	92.18	91.30	9.1	86,032	0.01%
2023/12/01	21	91.56	27	92.53	92.80	-6	86,253	-0.01%
2023/11/30	21	91.68	2	91.90	91.50	19	86,241	0.02%
2023/11/29	20	93.49	15	93.70	93.30	5	86,498	0.01%
2023/11/28	10	92.53	13	92.38	92.50	-3	88,159	0.00%
2023/11/27	48.1	93.04	33	91.58	92.70	15.1	90,725	0.02%
2023/11/24	2	95.25	0.1	95.40	96.00	2	91,275	0.00%
2023/11/22	31	98.49	8	97.74	97.60	23	94,745	0.02%
2023/11/21	4	102.13	22	102.55	102.50	-18	97,250	-0.02%
2023/11/20	1.1	99.72	1	100.00	99.70	0.1	100,938	0.00%
2023/11/17	6	99.35	3	99.60	99.00	3	102,125	0.00%
2023/11/16	8	98.93	5	98.94	99.00	3	103,972	0.00%
2023/11/15	7	99.13	12	100.50	99.00	-5	105,424	0.00%
2023/11/14	10.1	98.72	2	99.30	98.10	8.1	108,376	0.01%
2023/11/13	16	99.84	28	99.87	100.00	-12	112,049	-0.01%
2023/11/10	23	96.56	15	97.14	98.10	8	113,658	0.01%
2023/11/09	14.1	98.73	15	99.03	98.60	-1	114,264	0.00%
2023/11/08	17	98.61	37.5	97.86	97.30	-20.5	115,887	-0.02%
2023/11/07	6.3	93.50	6	93.87	93.40	0.3	115,130	0.00%
2023/11/06	1.3	93.08	6	93.07	92.10	-4.8	118,831	0.00%
2023/11/03	10	92.26	5	92.12	91.20	5	121,725	0.00%
2023/11/02	10	93.10	13	93.36	92.80	-3	126,175	0.00%
2023/11/01	9	90.23	7	90.16	89.50	2	127,805	0.00%
2023/10/31	11	92.18	7	92.04	89.40	4	132,840	0.00%
2023/10/30	12	94.60	10	95.66	93.70	2	134,868	0.00%
2023/10/27	19	95.45	21	96.02	94.30	-2	138,647	0.00%
2023/10/26	11	93.18	7	92.86	93.20	4	140,010	0.00%
2023/10/25	12.1	95.95	6.1	95.49	95.30	6	142,461	0.00%
2023/10/24	24	94.92	21	95.32	96.20	3	142,120	0.00%
2023/10/23	9	92.66	8	93.04	92.50	1	141,242	0.00%
2023/10/20	15	90.35	18.1	91.08	91.40	-3.1	141,005	0.00%
2023/10/19	15	90.47	16.1	91.19	91.70	-1.1	140,393	0.00%
2023/10/18	11.1	90.06	137.1	90.97	91.00	-126	139,872	-0.09%	大賣/鉅額交易
2023/10/17	84	96.19	66	95.32	94.70	18	137,104	0.01%
2023/10/16	10	98.39	3	98.00	98.00	7	135,942	0.01%
2023/10/13	23	99.30	8.3	99.09	99.10	14.7	135,724	0.01%
2023/10/12	10.3	101.44	18	101.88	102.50	-7.7	134,759	-0.01%
2023/10/11	33.1	102.13	23	104.72	98.20	10.1	134,082	0.01%
2023/10/06	8	108.13	3	108.67	108.50	5	134,437	0.00%
2023/10/05	8.5	106.62	10	106.90	107.00	-1.5	136,130	0.00%
2023/10/04	21.1	105.22	8	105.56	106.00	13.1	137,219	0.01%
2023/10/03	12.2	109.42	4	108.13	108.00	8.2	137,686	0.01%
2023/10/02	143	110.44	25	108.98	111.00	118	138,259	0.09%	大買/鉅額交易
2023/09/28	13.3	103.54	11	103.77	101.50	2.3	137,680	0.00%
2023/09/27	6	102.00	8	102.88	103.00	-2	137,943	0.00%
2023/09/26	7	102.50	2	101.50	101.50	5	138,726	0.00%
2023/09/25	6	102.42	37	102.92	103.00	-31	139,770	-0.02%
2023/09/22	36	101.21	8	100.89	102.50	28	141,561	0.02%
2023/09/21	17	99.43	11	99.24	100.50	6	142,708	0.00%
2023/09/20	17	99.18	13.2	100.24	98.70	3.8	143,098	0.00%
2023/09/19	28	99.07	73	98.77	98.40	-45	143,234	-0.03%
2023/09/18	39.2	100.92	1	103.00	101.00	38.2	143,749	0.03%
2023/09/15	24	106.75	3	105.67	104.50	21	145,515	0.01%
2023/09/14	8	106.00	8	106.13	106.00	0	145,823	0.00%
2023/09/13	6.2	101.10	2.1	102.00	102.00	4.1	145,987	0.00%
2023/09/12	6	101.50	7.1	102.15	102.00	-1.1	147,817	0.00%
2023/09/11	19.2	104.08	66.5	100.93	102.50	-47.3	149,199	-0.03%
2023/09/08	11.2	109.07	2	109.01	109.00	9.2	149,315	0.01%
2023/09/07	6.2	110.92	1.2	111.42	110.00	5	150,140	0.00%
2023/09/06	2.3	113.72	10	113.55	113.50	-7.7	151,328	-0.01%
2023/09/05	10	111.85	11	112.14	112.50	-1	152,889	0.00%
2023/09/04	10.2	111.14	8	112.50	112.50	2.2	153,207	0.00%
2023/09/01	25.1	111.50	7.2	110.14	109.00	17.9	153,384	0.01%
2023/08/31	10.2	111.26	37	113.18	117.00	-26.8	151,878	-0.02%
2023/08/30	8	112.44	11.1	113.04	112.00	-3.1	150,388	0.00%
2023/08/29	14	110.50	11	111.23	109.50	3	152,731	0.00%
2023/08/28	27	109.11	25.2	109.44	109.50	1.8	153,126	0.00%
2023/08/25	42.3	112.00	3.2	112.77	111.00	39.1	155,577	0.03%
2023/08/24	54.2	125.82	12.1	128.62	122.50	42.1	153,948	0.03%
2023/08/23	12.4	124.21	17.5	125.49	127.50	-5.1	151,950	0.00%
2023/08/22	15	125.57	6	124.08	123.50	9	154,442	0.01%
2023/08/21	4	121.88	33	122.65	121.00	-29	155,205	-0.02%
2023/08/18	69.1	120.28	29	122.36	120.50	40.1	154,552	0.03%
2023/08/17	37.1	128.25	29.2	128.16	129.00	7.9	151,273	0.01%
2023/08/16	24	120.81	39	120.59	128.00	-15	147,325	-0.01%
2023/08/15	4.1	118.35	19.1	117.66	116.50	-15	145,781	-0.01%
2023/08/14	10.4	110.61	7	110.64	111.50	3.4	144,619	0.00%
2023/08/11	11	116.77	8	117.06	115.00	3	141,921	0.00%
2023/08/10	41.2	114.35	29.7	115.31	113.50	11.5	140,567	0.01%
2023/08/09	11.5	121.55	13.3	121.67	120.00	-1.8	137,269	0.00%
2023/08/08	130	129.57	14	130.39	129.00	116	136,528	0.08%	大買/鉅額交易
2023/08/07	5	121.40	31.1	122.18	125.00	-26.1	131,929	-0.02%
2023/08/04	34.6	115.21	31.4	115.67	114.00	3.2	130,249	0.00%
2023/08/02	22.1	123.85	165	131.22	121.50	-142.9	125,410	-0.11%	大賣/鉅額交易
2023/08/01	33	132.09	34.1	133.59	135.00	-1.1	123,181	0.00%
2023/07/31	26.1	149.94	29.2	155.86	141.50	-3.1	119,189	0.00%
2023/07/28	56	153.17	32	151.66	157.00	24	117,057	0.02%
2023/07/27	5	154.50	10	160.40	154.00	-5	114,413	0.00%
2023/07/26	11	155.14	14.1	151.94	156.50	-3.1	115,335	0.00%
2023/07/25	16	156.69	15.2	157.65	152.00	0.8	115,259	0.00%
2023/07/24	12.9	151.50	20.1	152.47	158.00	-7.2	115,382	-0.01%
2023/07/21	1.1	142.11	22.5	145.86	147.50	-21.5	115,512	-0.02%
2023/07/20	0	0.00	7.4	133.96	134.50	-7.4	115,954	-0.01%
2023/07/19	0	126.00	0	0.00	128.00	0	116,322	0.00%
2023/07/18	4.1	133.29	1	128.50	133.00	3.1	116,878	0.00%
2023/07/17	17.1	142.53	1	139.50	139.50	16.1	117,000	0.01%
2023/07/14	39.1	140.38	26.2	139.28	142.00	12.9	118,026	0.01%
2023/07/13	45.2	132.24	40.1	132.90	132.00	5	117,676	0.00%
2023/07/12	32.5	123.10	28.8	120.75	124.00	3.7	114,566	0.00%
2023/07/11	20.8	111.65	21.3	111.42	113.00	-0.5	112,635	0.00%
2023/07/10	7	104.36	8.1	104.86	103.00	-1.1	111,414	0.00%
2023/07/07	17.3	106.12	16	107.47	106.00	1.3	110,867	0.00%
2023/07/06	11.1	105.07	46.1	104.78	105.50	-35.1	109,008	-0.03%
2023/07/05	44.1	101.40	9	101.78	102.50	35.1	107,848	0.03%
2023/07/04	19	103.18	12.1	104.22	105.00	6.9	106,113	0.01%
2023/07/03	90.2	96.23	17	95.12	95.70	73.2	105,150	0.07%
2023/06/30	33	88.54	42	88.11	90.80	-9	104,322	-0.01%
2023/06/29	17.1	82.83	32.1	82.30	83.60	-15	103,396	-0.01%
2023/06/28	30	81.00	19	80.85	78.70	11	101,949	0.01%
2023/06/27	9	80.51	21	80.85	79.60	-12	100,933	-0.01%
2023/06/26	61	81.99	20	81.93	82.80	41	100,256	0.04%
2023/06/21	18	81.36	34.1	81.14	84.10	-16.1	99,270	-0.02%
2023/06/20	10	76.82	3	77.43	77.70	7	97,590	0.01%
2023/06/19	8	78.94	76	80.29	78.40	-68	96,478	-0.07%
2023/06/16	39	79.66	26	81.60	80.20	13	95,723	0.01%
2023/06/15	26	79.83	18	80.23	80.20	8	93,255	0.01%
2023/06/14	48	74.17	45	74.96	76.70	3	90,825	0.00%
2023/06/13	7	71.67	6	71.78	71.80	1	87,985	0.00%
2023/06/12	22.3	72.38	7	71.66	70.70	15.3	86,804	0.02%
2023/06/09	15	71.17	24	71.43	73.00	-9	84,944	-0.01%
2023/06/08	5	68.54	25	69.86	68.00	-20	82,605	-0.02%
2023/06/07	9	69.51	22.1	69.02	68.60	-13.1	81,273	-0.02%
2023/06/06	21	70.94	4.1	71.07	70.60	16.9	79,813	0.02%
2023/06/05	28	71.36	10	71.26	71.00	18	79,062	0.02%
2023/06/02	37.2	72.35	41	73.08	71.10	-3.8	77,459	0.00%
2023/06/01	7	67.46	55	68.35	69.40	-48	73,617	-0.07%
2023/05/31	60	66.78	14.1	67.03	66.70	45.9	71,367	0.06%
2023/05/30	27	67.54	11	68.26	66.30	16	66,044	0.02%
2023/05/29	37	67.60	72	68.14	68.00	-35	63,640	-0.05%
2023/05/26	70	65.92	49	66.05	65.00	21	60,859	0.03%
2023/05/25	12	60.75	20	60.64	61.70	-8	56,693	-0.01%
2023/05/24	10	55.61	6	55.80	56.10	4	53,445	0.01%
2023/05/23	0	0.00	1	53.70	53.60	-1	51,926	0.00%
2023/05/22	1.1	52.82	2	52.65	52.70	-0.9	50,829	0.00%
2023/05/19	7	52.14	9	52.49	53.20	-2	49,902	0.00%
2023/05/18	4	51.05	17	50.68	50.60	-13	48,118	-0.03%
2023/05/17	17	49.16	6	49.75	49.45	11	46,770	0.02%
2023/05/16	2	48.85	1	48.85	48.45	1	45,829	0.00%
2023/05/15	5	49.02	1	48.80	48.50	4	44,747	0.01%
2023/05/12	5	46.59	16	49.29	50.10	-11	43,504	-0.03%
2023/05/11	4	47.80	3	47.93	47.50	1	40,848	0.00%
2023/05/10	12	48.05	7	48.15	48.10	5	40,176	0.01%
2023/05/09	21	48.88	10	49.65	50.00	11	39,277	0.03%
2023/05/08	8	50.31	11	50.19	49.90	-3	38,509	-0.01%
2023/05/05	1	49.30	3	49.47	49.15	-2	37,793	-0.01%
2023/05/04	7	48.98	9	48.72	49.55	-2	37,416	-0.01%
2023/05/03	37	49.02	3	49.20	48.95	34	36,729	0.09%
2023/05/02	12	49.28	13	49.40	50.10	-1	36,394	0.00%
2023/04/28	1	46.10	3	46.05	46.50	-2	35,295	-0.01%
2023/04/27	3	45.92	1	45.70	46.00	2	34,667	0.01%
2023/04/26	1	44.50	15	44.65	45.00	-14	33,828	-0.04%
2023/04/25	15	43.60	2.2	45.12	43.70	12.8	32,985	0.04%
2023/04/24	1	46.20	3	46.17	46.20	-2	31,630	-0.01%
2023/04/21	2	44.83	11.5	44.50	44.50	-9.5	30,785	-0.03%
2023/04/20	4	45.48	3	45.67	45.80	1	29,599	0.00%
2023/04/19	7	45.97	16	45.59	45.65	-9	28,817	-0.03%
2023/04/18	4	43.28	0	0.00	43.45	4	27,272	0.01%
2023/04/17	3	44.20	0	0.00	44.20	3	26,654	0.01%
2023/04/14	6	44.57	0	0.00	43.95	6	26,180	0.02%
2023/04/13	7	44.43	1	44.20	44.45	6	25,236	0.02%
2023/04/12	0	0.00	4	45.03	45.15	-4	24,386	-0.02%
2023/04/11	7	43.40	4	43.40	43.45	3	23,306	0.01%
2023/04/10	0	0.00	4	42.46	43.40	-4	22,753	-0.02%
2023/04/07	5	40.53	2	40.50	40.60	3	21,414	0.01%
2023/04/06	0	0.00	1	41.45	41.40	-1	20,966	0.00%
2023/03/31	5	41.85	0	0.00	41.85	5	20,410	0.02%
2023/03/30	11	41.41	26	41.24	41.60	-15	19,804	-0.08%
2023/03/29	7	39.23	5	39.36	39.55	2	18,541	0.01%
2023/03/28	1	39.45	1.1	39.48	39.40	-0.1	18,323	0.00%
2023/03/27	7	40.81	4	41.00	41.20	3	18,137	0.02%
2023/03/24	0	0.00	16.3	39.72	40.00	-16.3	17,776	-0.09%
2023/03/23	0	0.00	2	39.40	39.65	-2	16,814	-0.01%
2023/03/22	2	38.08	14	37.72	38.20	-12	15,790	-0.08%
2023/03/21	4	37.30	11	37.21	37.55	-7	15,307	-0.05%
2023/03/20	0	0.00	15	35.00	35.90	-15	14,354	-0.10%
2023/03/17	13	34.90	2	34.90	34.95	11	14,196	0.08%
2023/03/16	0	0.00	13	34.45	34.55	-13	13,982	-0.09%
2023/03/15	13	34.55	3	34.30	34.50	10	13,837	0.07%
2023/03/08	5	33.80	5	33.75	33.80	0	13,102	0.00%
2023/03/07	0	0.00	0.3	33.00	33.15	-0.3	12,831	0.00%
2023/03/03	0	0.00	3	32.60	32.65	-3	12,665	-0.02%
2023/03/02	1	32.15	0	0.00	32.35	1	12,673	0.01%
2023/03/01	1	32.55	0	0.00	32.55	1	12,625	0.01%
2023/02/24	0	0.00	12.1	33.04	33.15	-12.1	12,354	-0.10%
2023/02/14	1	31.70	0	0.00	31.75	1	12,160	0.01%
2023/02/13	1	31.55	0	0.00	31.70	1	12,208	0.01%
2023/02/10	0	31.25	0	0.00	31.20	0	12,266	0.00%
2023/02/09	0	31.55	0	0.00	31.80	0	12,478	0.00%
2023/02/08	2	31.90	0	0.00	31.90	2	12,584	0.02%
2023/02/06	2	31.85	1	31.80	31.95	1	12,536	0.01%
2023/02/03	1	31.75	3	31.90	31.95	-2	12,466	-0.02%
2023/02/02	0	0.00	4	31.80	31.80	-4	12,352	-0.03%
2023/01/31	3	31.20	3	31.25	31.50	0	12,085	0.00%
2023/01/30	0	0.00	14	30.95	31.20	-14	11,639	-0.12%
2023/01/11	0	0.00	1	30.30	30.30	-1	11,486	-0.01%
2023/01/10	5	30.12	0	0.00	30.15	5	11,454	0.04%
2022/12/23	2	29.75	0.4	29.60	29.90	1.6	11,554	0.01%
2022/12/20	0	0.00	2	30.00	30.10	-2	11,021	-0.02%
2022/12/19	0	0.00	3	30.40	30.50	-3	10,535	-0.03%
2022/12/16	0	0.00	49	29.93	30.00	-49	9,847	-0.50%
2022/12/15	0	0.00	10	29.25	29.30	-10	9,325	-0.11%
2022/12/14	5	29.05	49	29.04	29.15	-44	9,391	-0.47%
2022/12/13	0	0.00	4	28.90	28.90	-4	9,446	-0.04%
2022/12/02	1	27.65	0	0.00	27.60	1	9,291	0.01%
2022/12/01	0	0.00	5	27.55	27.50	-5	9,279	-0.05%
2022/11/14	0	0.00	1	27.70	27.50	-1	9,287	-0.01%
2022/11/09	1	27.25	0	0.00	27.35	1	9,062	0.01%
2022/11/08	0	0.00	10	27.15	27.25	-10	9,048	-0.11%
2022/11/07	5	26.75	5	26.45	26.80	0	8,928	0.00%
2022/11/04	12	25.45	0	0.00	25.35	12	8,804	0.14%
2022/10/11	1	26.35	0	0.00	26.30	1	8,716	0.01%
2022/10/04	0.5	27.10	0	0.00	27.10	0.5	8,827	0.01%
2022/09/26	1	26.85	0	0.00	26.95	1	9,479	0.01%
2022/09/20	1	27.45	0	0.00	27.80	1	9,690	0.01%
2022/09/19	0	0.00	0.3	27.15	27.55	-0.3	9,452	0.00%
2022/08/15	0	0.00	2	28.25	27.90	-2	9,039	-0.02%
2022/08/08	0.1	27.65	0	0.00	27.65	0.1	8,686	0.00%
2022/08/05	0	0.00	1	27.05	27.35	-1	8,636	-0.01%
2022/07/29	0	0.00	1	26.25	26.50	-1	9,047	-0.01%
2022/07/28	0	0.00	3	26.08	26.35	-3	9,031	-0.03%
2022/07/19	1	24.50	0	0.00	24.65	1	9,608	0.01%
2022/07/13	0	0.00	0.2	24.10	23.95	-0.2	9,570	0.00%
2022/07/12	3	23.97	0	0.00	23.95	3	9,525	0.03%
2022/07/08	0	0.00	0.1	24.10	24.05	-0.1	9,294	0.00%
2022/07/07	2	23.70	0	0.00	23.60	2	9,233	0.02%
2022/07/06	6	23.48	0	0.00	23.40	6	9,172	0.07%
2022/07/04	2	26.33	0	0.00	26.30	2	8,555	0.02%
2022/07/01	0.2	26.45	0	0.00	26.35	0.2	8,570	0.00%
2022/06/30	1	26.80	0	0.00	26.70	1	8,398	0.01%
2022/06/29	1	27.60	0	0.00	27.65	1	8,141	0.01%
2022/06/28	1	28.20	0	0.00	28.30	1	8,119	0.01%
2022/06/23	2	28.20	0	0.00	28.15	2	8,119	0.02%
2022/06/20	2	28.20	0	0.00	28.20	2	8,198	0.02%
2022/06/17	4	28.41	0	0.00	28.95	4	8,162	0.05%
2022/06/13	1	28.10	0	0.00	28.45	1	8,367	0.01%
2022/06/10	2	28.50	0	0.00	28.80	2	8,385	0.02%
2022/06/08	4	28.55	0	0.00	28.65	4	8,456	0.05%
2022/06/07	2	28.55	0	0.00	28.55	2	8,551	0.02%
2022/05/30	5	28.20	0	0.00	28.20	5	9,486	0.05%
2022/05/26	4	27.38	0	0.00	27.35	4	10,328	0.04%
2022/05/25	19	27.36	0	0.00	27.25	19	14,865	0.13%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/18	0	0.00	4	27.95	27.85	-4	16,634	-0.02%
2022/05/17	0	0.00	2	27.85	27.85	-2	16,654	-0.01%
2022/05/12	4	27.11	0	0.00	27.00	4	17,210	0.02%
2022/05/11	0	0.00	2	27.30	27.30	-2	17,331	-0.01%
2022/05/10	2	27.23	0	0.00	27.40	2	17,953	0.01%
2022/05/09	6	27.81	0	0.00	27.70	6	18,037	0.03%
2022/05/03	3	28.30	0	0.00	28.65	3	18,862	0.02%
2022/04/27	1	28.30	0	0.00	28.25	1	20,025	0.00%
2022/04/25	10	28.75	0	0.00	28.60	10	20,981	0.05%
2022/04/20	1	29.35	0	0.00	29.15	1	21,222	0.00%
2022/04/19	6	29.25	0	0.00	29.25	6	21,442	0.03%
2022/04/13	1	29.10	0	0.00	29.40	1	21,823	0.00%
2022/04/12	0	0.00	5.9	29.14	29.00	-5.9	21,825	-0.03%
2022/04/11	1	29.15	1	29.40	29.05	0	21,787	0.00%
2022/04/01	2	29.70	13	29.85	29.90	-11	21,560	-0.05%
2022/03/31	1	29.90	0	0.00	29.75	1	21,547	0.00%
2022/03/25	4	29.95	0	0.00	29.85	4	21,537	0.02%
2022/03/24	3	29.62	0	0.00	29.70	3	21,579	0.01%
2022/03/23	4	29.98	0	0.00	29.80	4	21,573	0.02%
2022/03/22	2	30.05	1	30.05	30.00	1	21,462	0.00%
2022/03/21	0	0.00	12	30.02	30.05	-12	21,350	-0.06%
2022/03/17	7	29.56	3	29.55	29.60	4	21,161	0.02%
2022/03/16	15	29.35	15	29.50	29.50	0	20,999	0.00%
2022/03/15	2	29.58	10	29.49	29.35	-8	20,977	-0.04%
2022/03/14	8	29.65	0	0.00	29.65	8	20,942	0.04%
2022/03/09	2	28.95	0	0.00	28.80	2	20,932	0.01%
2022/03/08	6.1	28.95	0	0.00	28.95	6.1	20,708	0.03%
2022/03/07	3	28.93	0	0.00	28.90	3	20,692	0.01%
2022/03/02	0	0.00	1	29.30	29.35	-1	20,565	0.00%
2022/03/01	4	29.58	0	0.00	29.35	4	20,298	0.02%
2022/02/25	2	29.30	0	0.00	29.40	2	19,738	0.01%
2022/02/24	1.1	29.12	0	0.00	29.25	1.1	15,179	0.01%
2022/02/23	0	0.00	5	29.95	30.00	-5	14,379	-0.03%
2022/02/22	4	30.05	0	0.00	30.25	4	14,076	0.03%
2022/02/15	9	30.19	0	0.00	30.65	9	13,191	0.07%
2022/02/14	1	30.45	1.1	30.51	30.30	-0.1	12,885	0.00%
2022/02/11	0	0.00	5	30.90	31.00	-5	12,731	-0.04%
2022/02/10	9	30.72	9	30.66	30.80	0	12,609	0.00%
2022/02/09	8.1	31.97	10	31.75	32.00	-1.9	12,229	-0.02%
2022/02/08	0	0.00	3	31.93	32.00	-3	12,001	-0.02%
2022/01/26	1	31.35	0	0.00	31.35	1	11,803	0.01%
2022/01/25	0	0.00	5	31.40	31.60	-5	11,590	-0.04%
2022/01/24	5	31.20	0	0.00	31.45	5	11,204	0.04%
2022/01/21	3	31.17	0	0.00	31.25	3	10,801	0.03%
2022/01/20	3	31.00	6	31.18	31.50	-3	10,475	-0.03%
2022/01/19	6	30.20	4	30.99	30.95	2	9,896	0.02%
2022/01/18	1	30.10	0	0.00	30.00	1	8,844	0.01%
2022/01/17	2	30.05	18	30.19	30.15	-16	8,720	-0.18%
2022/01/13	1.3	29.98	0	0.00	30.00	1.3	8,751	0.01%
2022/01/12	0	0.00	1	29.55	29.75	-1	8,633	-0.01%
2022/01/11	0.1	29.15	0	0.00	29.35	0.1	8,401	0.00%
2022/01/10	0	0.00	1	29.15	29.10	-1	8,222	-0.01%
2022/01/05	1	29.10	0	0.00	29.05	1	8,214	0.01%
2022/01/03	1	29.15	0	0.00	29.00	1	8,450	0.01%
2021/12/24	2	29.15	0	0.00	29.10	2	8,970	0.02%
2021/12/22	1	28.95	0	0.00	28.95	1	9,038	0.01%
2021/12/21	0	0.00	0	29.10	28.95	0	8,999	0.00%
2021/12/20	2	28.90	0	0.00	28.90	2	8,949	0.02%
2021/12/15	0.2	29.00	6	28.90	29.00	-5.8	8,920	-0.07%
2021/12/14	0.1	29.05	0	0.00	29.00	0.1	9,055	0.00%
2021/12/09	0	0.00	2	29.20	29.15	-2	9,208	-0.02%
2021/12/08	0.1	29.25	0	0.00	29.20	0.1	9,224	0.00%
2021/12/06	6	29.00	1	29.05	29.30	5	9,161	0.05%
2021/11/25	0	0.00	1	29.70	29.65	-1	8,556	-0.01%
2021/11/19	0	0.00	1	29.20	29.20	-1	8,606	-0.01%
2021/11/18	1	28.75	0	0.00	28.80	1	8,619	0.01%
2021/11/15	2	28.70	0	0.00	28.75	2	8,784	0.02%
2021/11/09	0.1	28.55	10	28.70	28.85	-9.9	9,297	-0.11%
2021/11/08	7	28.44	1	28.45	28.45	6	9,288	0.06%
2021/11/05	1	29.45	0	0.00	29.55	1	9,167	0.01%
2021/11/04	10	30.00	0	0.00	29.80	10	9,214	0.11%
2021/10/25	5	29.16	0	0.00	29.20	5	10,286	0.05%
2021/10/21	0	0.00	2	29.15	29.10	-2	10,481	-0.02%
2021/10/13	0.1	28.65	1	28.65	28.70	-0.9	12,980	-0.01%
2021/10/12	0	0.00	2	28.65	28.70	-2	13,135	-0.02%
2021/10/08	0	0.00	6	28.48	28.40	-6	13,243	-0.05%
2021/10/07	8	28.26	13	28.31	28.35	-5	13,279	-0.04%
2021/10/06	0	0.00	1	27.50	27.55	-1	13,170	-0.01%
2021/10/05	0	0.00	4.1	27.21	27.40	-4.1	13,192	-0.03%
2021/09/29	4	27.33	0	0.00	27.25	4	13,541	0.03%
2021/09/24	4	27.73	0	0.00	27.70	4	14,038	0.03%
2021/09/23	0	0.00	3	27.75	27.75	-3	14,059	-0.02%
2021/09/22	3	27.20	0	0.00	27.40	3	14,101	0.02%
2021/09/16	1	27.50	3.1	27.75	27.70	-2.1	14,152	-0.01%
2021/09/15	1	27.80	8	27.74	27.75	-7	14,166	-0.05%
2021/09/09	1	27.10	0	0.00	27.10	1	14,211	0.01%
2021/09/08	5	27.25	0	0.00	27.20	5	14,292	0.03%
2021/09/06	0.1	27.70	7	27.72	27.55	-6.9	14,502	-0.05%
2021/09/03	1	27.60	0	0.00	27.55	1	14,530	0.01%
2021/09/02	1	27.65	1	27.65	27.50	0	14,725	0.00%
2021/08/30	0	0.00	6.2	27.50	27.65	-6.2	14,854	-0.04%
2021/08/27	5	27.45	0	0.00	27.50	5	14,902	0.03%
2021/08/26	2	27.25	0	0.00	27.35	2	14,962	0.01%
2021/08/24	0	0.00	2	27.60	27.60	-2	15,225	-0.01%
2021/08/23	1	26.95	0	0.00	26.95	1	15,310	0.01%
2021/08/18	0	0.00	2	27.00	27.00	-2	16,212	-0.01%
2021/08/17	0	0.00	2	26.85	26.75	-2	16,279	-0.01%
2021/08/16	3	26.75	0	0.00	26.70	3	16,316	0.02%
2021/08/13	2	27.10	4	27.14	27.15	-2	16,292	-0.01%
2021/08/12	2.2	27.35	0	0.00	27.35	2.2	16,283	0.01%
2021/08/06	3	27.20	1	27.65	27.70	2	16,679	0.01%
2021/08/05	9.1	27.15	0	0.00	27.10	9.1	16,561	0.05%
2021/08/04	5	27.22	1	27.20	27.30	4	16,863	0.02%
2021/08/03	1	27.15	0	0.00	27.40	1	17,018	0.01%
2021/07/28	1	27.95	0	0.00	28.05	1	17,088	0.01%
2021/07/27	2	28.20	5	28.15	28.15	-3	17,297	-0.02%
2021/07/26	10	28.15	0	0.00	28.10	10	17,603	0.06%
2021/07/23	1	28.20	0	0.00	28.10	1	17,588	0.01%
2021/07/22	2	28.05	0	28.50	28.20	2	17,556	0.01%
2021/07/21	14	28.27	0	0.00	28.05	14	17,414	0.08%
2021/07/20	6	31.25	0	0.00	31.20	6	16,072	0.04%
2021/07/19	2.2	31.52	0	0.00	31.65	2.2	15,731	0.01%
2021/07/15	5.2	32.01	0	0.00	31.95	5.2	15,840	0.03%
2021/07/14	1	32.20	1	32.30	32.10	0	15,771	0.00%
2021/07/12	0.4	32.65	0	0.00	32.65	0.4	15,761	0.00%
2021/07/06	2	32.65	0	0.00	32.70	2	16,221	0.01%
2021/07/05	0	32.55	2	32.70	32.55	-2	16,263	-0.01%
2021/07/02	2	32.18	5	31.83	32.35	-3	16,203	-0.02%
2021/07/01	1	31.15	0	0.00	31.05	1	16,089	0.01%
2021/06/30	0	0.00	8	31.00	31.00	-8	16,096	-0.05%
2021/06/29	9	30.74	0	0.00	30.75	9	16,144	0.06%
2021/06/25	0	0.00	2	31.00	30.80	-2	16,274	-0.01%
2021/06/22	0	0.00	0.1	30.60	30.40	-0.1	16,918	0.00%
2021/06/21	0	30.60	2	30.55	30.30	-2	17,834	-0.01%
2021/06/18	0	0.00	18.3	30.90	30.65	-18.3	18,194	-0.10%
2021/06/17	17	30.57	0.1	30.80	30.60	16.9	18,405	0.09%
2021/06/16	1	30.30	0	0.00	30.60	1	19,062	0.01%
2021/06/02	0	0.00	4	31.60	31.35	-4	19,923	-0.02%
2021/05/31	0	0.00	5	30.35	30.75	-5	19,846	-0.03%
2021/05/28	5	29.85	1	30.50	30.55	4	19,835	0.02%
2021/05/25	1	29.55	0	0.00	29.55	1	19,581	0.01%
2021/05/20	0	0.00	2	29.35	29.20	-2	19,584	-0.01%
2021/05/18	2	28.63	0	0.00	28.70	2	19,648	0.01%
2021/05/17	2	28.30	0	0.00	27.90	2	19,605	0.01%
2021/05/14	1	29.50	0.2	29.65	29.55	0.8	19,375	0.00%
2021/05/12	1	30.00	0	0.00	30.00	1	19,135	0.01%
2021/05/11	4	30.66	1	30.80	30.50	3	18,813	0.02%
2021/05/10	1	30.50	12	30.55	31.20	-11	18,683	-0.06%
2021/05/07	0	0.00	1	31.20	31.15	-1	19,015	-0.01%
2021/05/04	14	30.97	0	0.00	31.15	14	19,961	0.07%
2021/05/03	8.3	32.06	4	31.75	31.65	4.3	19,780	0.02%
2021/04/29	2	32.55	0	0.00	32.70	2	19,586	0.01%
2021/04/26	0	0.00	4	32.81	32.80	-4	19,659	-0.02%
2021/04/23	1	32.25	0	0.00	32.45	1	19,574	0.01%
2021/04/22	18	32.89	16	32.93	32.55	2	19,688	0.01%
2021/04/21	10	33.00	0	0.00	33.00	10	19,681	0.05%
2021/04/19	2	33.08	0	0.00	33.05	2	19,556	0.01%
2021/04/16	5	32.90	0	0.00	32.95	5	19,469	0.03%
2021/04/14	1	32.90	2	32.60	33.00	-1	19,450	-0.01%
2021/04/12	11	33.59	0	0.00	33.40	11	19,191	0.06%
2021/04/09	1	33.70	1	33.80	33.70	0	19,040	0.00%
2021/04/08	0	0.00	10	33.60	33.55	-10	18,929	-0.05%
2021/04/01	0.3	33.50	21	33.50	33.40	-20.7	18,698	-0.11%
2021/03/31	1	33.70	2	33.75	33.50	-1	18,637	-0.01%
2021/03/29	0	0.00	14	33.30	33.55	-14	18,451	-0.08%
2021/03/26	5	33.20	0.8	33.20	33.45	4.2	18,397	0.02%
2021/03/25	1	32.90	36	33.10	33.20	-35	18,661	-0.19%
2021/03/24	16	33.90	1	33.80	33.75	15	18,375	0.08%
2021/03/23	2	34.00	9	34.17	34.75	-7	17,678	-0.04%
2021/03/22	4	34.14	1	34.00	34.35	3	17,445	0.02%
2021/03/19	3	33.85	1	33.66	33.85	2	17,615	0.01%
2021/03/18	2	33.98	6	33.74	33.85	-4	17,268	-0.02%
2021/03/17	3	32.65	0	0.00	32.65	3	16,685	0.02%
2021/03/16	1	32.65	0	0.00	32.60	1	16,767	0.01%
2021/03/15	0	0.00	1	32.75	32.60	-1	16,836	-0.01%
2021/03/10	0	0.00	2	32.25	32.10	-2	16,992	-0.01%
2021/03/09	10	32.00	0	0.00	32.00	10	17,174	0.06%
2021/03/08	8	31.75	0.1	31.80	31.80	7.9	17,336	0.05%
2021/03/05	0	0.00	3	31.45	31.65	-3	17,400	-0.02%
2021/03/04	3	31.30	0.1	31.40	31.35	2.9	17,900	0.02%
2021/03/02	3	31.60	0	0.00	31.35	3	17,826	0.02%
2021/02/26	1	31.35	0	0.00	32.00	1	17,634	0.01%
2021/02/25	1	31.95	0	0.00	31.70	1	17,263	0.01%
2021/02/24	5	31.89	10	31.93	31.90	-5	17,199	-0.03%
2021/02/23	5	31.73	5	31.90	31.80	0	17,047	0.00%
2021/02/19	10	30.90	0	0.00	31.15	10	17,001	0.06%
2021/02/18	0	0.00	4	30.86	30.80	-4	17,007	-0.02%
2021/02/17	1	31.00	0	0.00	31.00	1	17,080	0.01%
2021/02/04	2	30.75	0	0.00	30.75	2	17,281	0.01%
2021/02/03	0	0.00	1	31.20	31.10	-1	17,275	-0.01%
2021/02/02	0	0.00	0.1	31.25	31.15	-0.1	17,264	0.00%
2021/02/01	1	30.85	0	0.00	31.10	1	17,212	0.01%
2021/01/29	5	32.00	0	0.00	31.25	5	17,075	0.03%
2021/01/28	6	32.83	13	32.87	32.70	-7	16,547	-0.04%
2021/01/27	1	32.50	107	31.74	32.35	-106	15,969	-0.66%	大賣/鉅額交易
2021/01/26	100	31.03	100	31.36	30.85	0	15,400	0.00%
2021/01/25	4	31.15	31	30.96	31.20	-27	15,324	-0.18%
2021/01/22	1	30.80	7	30.69	30.70	-6	15,169	-0.04%
2021/01/21	2	30.00	0	0.00	29.90	2	15,053	0.01%
2021/01/20	7	30.47	0	0.00	30.00	7	15,065	0.05%
2021/01/19	0	0.00	8	30.90	30.75	-8	14,868	-0.05%
2021/01/18	16	30.93	44.1	30.49	30.65	-28.1	14,940	-0.19%
2021/01/15	174	31.57	18	31.87	31.00	156	14,884	1.05%	大買/鉅額交易
2021/01/14	2	31.80	2	31.60	31.65	0	14,880	0.00%
2021/01/13	0	0.00	2	31.15	30.90	-2	14,588	-0.01%
2021/01/11	1	30.90	0	0.00	31.00	1	14,358	0.01%
2021/01/08	0	0.00	1	30.95	31.00	-1	14,310	-0.01%
2021/01/05	0	0.00	35	30.45	30.50	-35	14,261	-0.25%
2020/12/31	6	30.85	0	0.00	31.00	6	14,232	0.04%
2020/12/30	0	0.00	1	31.00	31.15	-1	14,284	-0.01%
2020/12/29	3	31.10	1	31.05	30.95	2	14,241	0.01%
2020/12/25	1	30.75	0	0.00	30.55	1	14,281	0.01%
2020/12/24	0	0.00	1	30.40	30.65	-1	14,304	-0.01%
2020/12/23	11	30.00	0	0.00	30.00	11	14,316	0.08%
2020/12/22	10	30.40	0	0.00	30.05	10	14,312	0.07%
2020/12/18	2	30.50	8	30.41	30.20	-6	14,448	-0.04%
2020/12/16	5	30.95	2	30.60	31.05	3	14,155	0.02%
2020/12/15	5	30.17	3	30.10	30.05	2	14,004	0.01%
2020/12/14	10	31.05	6.2	30.79	31.05	3.8	13,637	0.03%
2020/12/10	1	31.35	1	31.55	31.65	0	13,431	0.00%
2020/12/09	3	32.10	3	32.03	32.15	0	13,358	0.00%
2020/12/08	1	32.00	11	31.97	31.80	-10	13,298	-0.08%
2020/12/07	0	0.00	1	31.50	31.55	-1	13,328	-0.01%
2020/12/03	11	31.05	0	0.00	31.30	11	13,311	0.08%
2020/12/02	31	31.34	8	31.31	31.45	23	13,065	0.18%
2020/12/01	2	30.20	3	30.72	30.65	-1	12,992	-0.01%
2020/11/30	7	30.84	0	0.00	29.85	7	12,941	0.05%
2020/11/27	0	0.00	2	30.70	30.95	-2	12,362	-0.02%
2020/11/25	2	30.05	0	0.00	30.05	2	12,470	0.02%
2020/11/24	0	0.00	1	30.30	30.25	-1	12,502	-0.01%
2020/11/23	2	30.08	2.1	30.15	30.10	-0.1	12,574	0.00%
2020/11/20	1	29.90	0	0.00	30.05	1	12,639	0.01%
2020/11/19	6	29.93	0	0.00	29.95	6	13,095	0.05%
2020/11/18	2	30.10	4	30.05	30.15	-2	13,270	-0.02%
2020/11/16	3	30.20	0	0.00	30.40	3	13,666	0.02%
2020/11/13	5	29.55	8	30.22	30.30	-3	13,937	-0.02%
2020/11/12	3	29.17	0	0.00	29.20	3	13,711	0.02%
2020/11/11	0	0.00	2	29.30	29.45	-2	13,805	-0.01%
2020/11/10	1	29.35	0.1	29.20	29.15	0.9	13,896	0.01%
2020/11/09	0	0.00	2	29.50	29.50	-2	14,204	-0.01%
2020/11/05	0	0.00	6	29.40	29.10	-6	14,507	-0.04%
2020/11/03	0.3	28.70	0	0.00	28.75	0.3	14,804	0.00%
2020/11/02	0.1	28.40	0	0.00	28.35	0.1	14,923	0.00%
2020/10/30	0	0.00	2	28.63	28.50	-2	15,195	-0.01%
2020/10/29	4.3	28.72	0	0.00	28.70	4.3	15,516	0.03%
2020/10/28	11	29.15	2	29.38	29.15	9	15,648	0.06%
2020/10/26	4	29.33	1	29.40	29.30	3	15,965	0.02%
2020/10/23	2	28.85	2	28.95	28.85	0	15,965	0.00%
2020/10/22	0	0.00	0	28.80	28.75	0	16,121	0.00%
2020/10/21	2	28.65	0	0.00	28.55	2	16,129	0.01%
2020/10/19	1	28.80	0	0.00	28.80	1	17,134	0.01%
2020/10/16	0	0.00	1	29.05	28.80	-1	17,377	-0.01%
2020/10/15	2	29.50	0	0.00	29.10	2	17,940	0.01%
2020/10/14	1	29.10	0	0.00	29.05	1	18,796	0.01%
2020/10/12	2	28.98	0	0.00	28.85	2	19,999	0.01%
2020/10/08	1	29.55	0	0.00	29.70	1	20,058	0.00%
2020/10/06	2	29.75	0	0.00	29.75	2	20,617	0.01%
2020/10/05	1	29.60	0	0.00	29.55	1	20,907	0.00%
2020/09/30	0	0.00	1	30.10	29.80	-1	21,182	0.00%
2020/09/29	0	0.00	0.4	29.40	29.40	-0.4	21,694	0.00%
2020/09/28	0	0.00	2	29.70	29.70	-2	22,677	-0.01%
2020/09/25	0	0.00	2	29.33	29.15	-2	23,163	-0.01%
2020/09/24	2	29.08	0	0.00	28.85	2	23,278	0.01%
2020/09/23	0	0.00	5	30.05	29.95	-5	23,293	-0.02%
2020/09/22	2	29.15	0	0.00	29.10	2	23,223	0.01%
2020/09/18	0	0.00	1	29.80	29.85	-1	23,772	0.00%
2020/09/17	8	29.65	0	0.00	29.65	8	24,067	0.03%
2020/09/15	4	29.85	0	0.00	29.75	4	24,802	0.02%
2020/09/14	3	29.82	0	0.00	30.10	3	25,480	0.01%
2020/09/11	4	29.68	0	0.00	29.90	4	26,124	0.02%
2020/09/10	1	30.15	0	0.00	29.80	1	26,381	0.00%
2020/09/08	10	30.75	3	30.75	30.70	7	26,220	0.03%
2020/09/01	0	0.00	2	32.40	32.35	-2	26,957	-0.01%
2020/08/31	4	32.18	0	0.00	31.90	4	26,976	0.01%
2020/08/28	6	32.66	0	0.00	32.60	6	26,817	0.02%
2020/08/27	7.6	33.10	0	0.00	33.15	7.6	26,914	0.03%
2020/08/26	0	0.00	1	33.60	33.60	-1	26,905	0.00%
2020/08/25	3	33.70	5	33.91	34.00	-2	26,848	-0.01%
2020/08/24	2	32.73	2	32.80	32.60	0	26,739	0.00%
2020/08/21	2	31.50	0	0.00	31.30	2	26,576	0.01%
2020/08/19	9	32.88	6	32.50	32.40	3	26,146	0.01%
2020/08/17	5	34.25	9	34.55	34.50	-4	25,642	-0.02%
2020/08/14	6	35.10	5	34.95	34.75	1	25,563	0.00%
2020/08/13	0	0.00	10	35.23	34.85	-10	25,531	-0.04%
2020/08/12	16	34.49	0	0.00	34.70	16	25,390	0.06%
2020/08/10	6	34.12	1	34.15	34.50	5	25,399	0.02%
2020/08/06	4	34.90	8	34.99	34.95	-4	25,295	-0.02%
2020/08/05	9	34.95	7	34.91	34.90	2	25,235	0.01%
2020/08/04	7	34.87	17	34.76	35.00	-10	24,978	-0.04%
2020/08/03	4	33.80	0	0.00	33.85	4	24,798	0.02%
2020/07/31	6	34.50	5	34.70	34.50	1	24,671	0.00%
2020/07/30	5	34.45	3	34.55	34.60	2	24,446	0.01%
2020/07/27	5	33.25	1	33.20	33.25	4	24,479	0.02%
2020/07/24	5	34.49	10	35.14	34.10	-5	24,440	-0.02%
2020/07/23	12	35.41	3	35.33	35.60	9	23,976	0.04%
2020/07/22	8	34.14	5	34.23	34.25	3	23,476	0.01%
2020/07/20	13.1	32.83	11.7	33.27	32.95	1.4	22,719	0.01%
2020/07/16	1	36.00	23	35.65	36.00	-22	21,458	-0.10%
2020/07/15	14	34.09	21	34.52	34.05	-7	20,700	-0.03%
2020/07/14	1	33.85	0	0.00	34.10	1	20,543	0.00%
2020/07/13	0	0.00	0.1	34.15	34.20	-0.1	20,361	0.00%
2020/07/10	11	32.71	0	0.00	32.55	11	20,175	0.05%
2020/07/09	5	33.88	3	33.55	33.40	2	20,251	0.01%
2020/07/08	48	33.29	43	33.49	33.45	5	19,957	0.03%
2020/07/07	47	35.30	9	35.06	34.50	38	19,252	0.20%
2020/07/06	9	38.11	17	38.08	38.65	-8	18,297	-0.04%
2020/07/03	3	37.27	3	37.13	37.20	0	17,841	0.00%
2020/07/02	16	37.06	2	37.05	37.15	14	17,796	0.08%
2020/07/01	3	37.05	18	37.31	36.80	-15	17,701	-0.08%
2020/06/30	0	0.00	2	36.15	35.80	-2	17,522	-0.01%
2020/06/29	4	35.63	0.2	35.50	35.65	3.8	17,474	0.02%
2020/06/24	7	35.91	15	35.98	35.65	-8	17,243	-0.05%
2020/06/23	4	35.83	18	35.49	36.00	-14	17,191	-0.08%
2020/06/22	1	34.95	3	34.92	34.80	-2	17,223	-0.01%
2020/06/19	3	34.40	0	0.00	34.65	3	16,876	0.02%
2020/06/18	3	33.67	5	33.99	34.00	-2	16,268	-0.01%
2020/06/17	0	0.00	13	31.98	32.25	-13	15,614	-0.08%
2020/06/16	0	0.00	10	31.30	31.45	-10	15,581	-0.06%
2020/06/12	2	30.25	0	0.00	30.70	2	15,963	0.01%
2020/06/11	6	31.41	0	0.00	30.65	6	16,131	0.04%
2020/06/09	3	31.30	1	31.15	31.15	2	16,115	0.01%
2020/06/08	1	30.35	2.1	30.23	30.45	-1.1	16,095	-0.01%
2020/06/05	0	0.00	1	29.90	29.80	-1	15,920	-0.01%
2020/06/03	1	29.65	5	29.62	29.55	-4	15,994	-0.03%
2020/06/02	0	0.00	5	29.15	29.15	-5	15,975	-0.03%
2020/06/01	0	0.00	4	28.95	29.00	-4	15,911	-0.03%
2020/05/28	1	28.55	2	28.80	28.50	-1	15,593	-0.01%
2020/05/26	0	0.00	17	28.17	28.20	-17	15,660	-0.11%
2020/05/25	1	28.00	0	0.00	28.20	1	15,661	0.01%
2020/05/21	1	28.25	1	28.30	28.35	0	15,516	0.00%
2020/05/20	2	28.30	0	0.00	28.15	2	15,471	0.01%
2020/05/19	0	0.00	2	28.30	28.30	-2	15,304	-0.01%
2020/05/14	0	0.00	1	27.95	27.95	-1	14,826	-0.01%
2020/05/13	1	27.60	0	0.00	27.55	1	14,627	0.01%
2020/05/12	2	27.50	0	0.00	27.50	2	14,527	0.01%
2020/05/11	2	27.75	5	27.80	27.80	-3	14,438	-0.02%
2020/05/08	6	27.43	0	0.00	27.45	6	14,348	0.04%
2020/05/04	4	27.45	0	0.00	27.85	4	14,076	0.03%
2020/04/30	8	28.13	0.1	28.10	28.25	7.9	14,023	0.06%
2020/04/29	2	27.55	2	27.35	27.70	0	13,812	0.00%
2020/04/27	0	0.00	1	26.35	26.50	-1	14,075	-0.01%
2020/04/24	1	26.05	0	0.00	26.00	1	14,009	0.01%
2020/04/23	1	25.95	1	25.85	26.00	0	14,093	0.00%
2020/04/22	2	25.25	1	25.40	25.55	1	14,082	0.01%
2020/04/17	0	0.00	1	26.10	26.05	-1	13,943	-0.01%
2020/04/14	0	0.00	1	26.20	26.70	-1	13,667	-0.01%
2020/04/13	0	0.00	1	25.40	25.65	-1	13,389	-0.01%
2020/04/06	1	25.50	2	25.20	25.15	-1	13,189	-0.01%
2020/04/01	0	0.00	4	24.35	24.40	-4	12,942	-0.03%
2020/03/31	0	0.00	5	24.10	24.50	-5	12,762	-0.04%
2020/03/30	12	23.85	1	23.60	23.85	11	12,531	0.09%
2020/03/27	1	23.95	0	0.00	23.75	1	12,401	0.01%
2020/03/26	3	24.08	1	24.85	24.00	2	12,097	0.02%
2020/03/25	1	23.20	0	0.00	23.20	1	11,530	0.01%
2020/03/20	40	20.30	80	19.78	20.40	-40	11,436	-0.35%
2020/03/19	40.1	18.65	53	19.00	18.65	-13	11,212	-0.12%
2020/03/18	0	0.00	40	20.68	20.10	-40	10,953	-0.37%
2020/03/17	80	21.55	0	0.00	20.80	80	10,800	0.74%
2020/03/13	0	0.00	21	22.16	23.00	-21	10,808	-0.19%
2020/03/09	3	25.55	2	25.68	25.30	1	10,423	0.01%
2020/03/06	8	26.33	0	0.00	26.25	8	10,701	0.07%
2020/03/05	1	27.05	0	0.00	27.20	1	10,607	0.01%
2020/02/27	0	0.00	1.1	27.14	27.05	-1.1	10,841	-0.01%
2020/02/21	1	27.85	2	27.83	27.90	-1	10,999	-0.01%
2020/02/12	1	28.25	0	0.00	28.25	1	12,603	0.01%
2020/02/10	0	0.00	1	28.00	27.95	-1	13,055	-0.01%
2020/02/06	0	0.00	1	28.00	28.25	-1	13,598	-0.01%
2020/02/04	2	27.05	6	27.77	28.00	-4	13,873	-0.03%
2020/02/03	0	0.00	4	27.00	27.00	-4	14,180	-0.03%
2020/01/30	6	27.15	0	0.00	27.20	6	14,227	0.04%
2020/01/20	0	0.00	1	29.40	29.40	-1	13,968	-0.01%
2020/01/17	0	0.00	6	29.45	29.30	-6	14,035	-0.04%
2020/01/14	1	28.60	0	0.00	28.85	1	14,230	0.01%
2020/01/08	6	28.15	0	0.00	28.10	6	14,552	0.04%
2020/01/07	0	0.00	3	28.35	28.50	-3	14,568	-0.02%
2019/12/31	0	0.00	1	28.35	28.35	-1	14,712	-0.01%
2019/12/25	1	28.90	0	0.00	29.10	1	15,064	0.01%
2019/12/24	1	28.80	2	28.83	28.70	-1	15,224	-0.01%
2019/12/23	1	29.25	0	0.00	29.15	1	15,260	0.01%
2019/12/19	0	0.00	1	29.75	29.75	-1	15,800	-0.01%
2019/12/17	1	29.45	2	29.70	29.80	-1	16,488	-0.01%
2019/12/13	1	29.60	0	0.00	29.85	1	16,464	0.01%
2019/12/12	1	29.70	6	29.85	29.60	-5	16,528	-0.03%
2019/12/11	0	0.00	3	29.83	29.50	-3	16,473	-0.02%
2019/12/10	0	0.00	8	29.38	29.45	-8	16,087	-0.05%
2019/12/09	0.1	29.05	0	0.00	29.20	0.1	16,067	0.00%
2019/12/03	10	28.98	18.8	28.87	28.90	-8.8	16,043	-0.05%
2019/12/02	6.5	27.70	0	0.00	27.80	6.5	15,582	0.04%
2019/11/29	0	0.00	52	27.79	27.70	-52	15,501	-0.34%
2019/11/28	3	28.63	0	0.00	28.55	3	15,398	0.02%
2019/11/27	1	29.00	6	28.63	29.00	-5	15,720	-0.03%
2019/11/26	49	28.71	1	28.80	28.90	48	15,593	0.31%
2019/11/20	0	0.00	50	29.36	29.40	-50	15,357	-0.33%
2019/11/19	0	0.00	3	29.15	29.25	-3	15,375	-0.02%
2019/11/18	3	28.90	1	29.00	29.00	2	15,283	0.01%
2019/11/15	12	28.88	12	29.07	28.65	0	15,348	0.00%
2019/11/13	2	28.18	11	28.30	28.15	-9	14,716	-0.06%
2019/11/12	52	27.76	0	0.00	27.80	52	14,432	0.36%
2019/11/11	0	0.00	1	28.10	27.90	-1	14,370	-0.01%
2019/11/08	10	28.20	16	28.21	28.35	-6	14,454	-0.04%
2019/11/07	0	0.00	2	27.50	27.40	-2	14,066	-0.01%
2019/11/06	5	27.10	5	27.25	27.25	0	13,955	0.00%
2019/11/05	5	27.85	0	0.00	27.85	5	13,638	0.04%
2019/11/04	0	0.00	18	28.09	28.40	-18	13,530	-0.13%
2019/10/31	0	0.00	8	27.75	27.95	-8	13,405	-0.06%
2019/10/30	0	0.00	5	27.75	27.45	-5	13,076	-0.04%
2019/10/29	12	27.45	0	0.00	27.40	12	13,054	0.09%
2019/10/28	1	27.85	0	0.00	27.80	1	12,961	0.01%
2019/10/25	0	0.00	11	27.35	27.50	-11	12,842	-0.09%
2019/10/24	1	27.20	2	27.23	27.35	-1	12,854	-0.01%
2019/10/23	0	0.00	4	27.14	27.20	-4	12,839	-0.03%
2019/10/22	10	26.90	10	26.85	26.85	0	12,684	0.00%
2019/10/21	10	26.70	10	26.63	26.70	0	12,887	0.00%
2019/10/17	10	26.50	10	26.50	26.50	0	13,667	0.00%
2019/10/16	2	26.25	0	0.00	26.50	2	13,844	0.01%
2019/10/15	0	0.00	10	26.25	26.20	-10	13,844	-0.07%
2019/10/14	10	26.40	160	26.20	26.30	-150	13,859	-1.08%	大賣/鉅額交易
2019/10/09	1	26.10	1	26.15	26.10	0	13,797	0.00%
2019/10/08	2	26.28	2	26.35	26.25	0	13,737	0.00%
2019/10/07	2	26.23	1	26.25	26.20	1	13,745	0.01%
2019/10/04	1	26.20	0	0.00	26.15	1	13,782	0.01%
2019/10/03	1	25.70	1	25.10	25.90	0	13,608	0.00%
2019/10/02	0	0.00	0.5	25.45	25.50	-0.5	13,621	0.00%
2019/09/27	0	0.00	2.1	25.10	25.05	-2.1	13,417	-0.02%
2019/09/25	0	0.00	2	25.95	26.20	-2	13,181	-0.02%
2019/09/24	0	0.00	10	26.40	26.10	-10	13,081	-0.08%
2019/09/23	2	26.35	3	25.97	26.00	-1	12,571	-0.01%
2019/09/16	0	0.00	4	24.38	24.50	-4	11,464	-0.03%
2019/09/12	1	24.65	0	0.00	24.60	1	11,424	0.01%
2019/09/04	2	24.85	0	0.00	24.85	2	11,087	0.02%
2019/08/30	0	0.00	2	24.65	24.90	-2	11,450	-0.02%
2019/08/29	2	24.23	2	24.25	24.30	0	11,176	0.00%
2019/08/23	1	24.50	0	0.00	24.50	1	11,948	0.01%
2019/08/21	2	24.30	1	24.35	24.35	1	12,028	0.01%
2019/08/20	0	0.00	21	23.86	24.25	-21	11,908	-0.18%
2019/08/16	0	0.00	6	23.60	23.60	-6	11,818	-0.05%
2019/08/14	2	23.50	0	0.00	23.55	2	11,736	0.02%
2019/08/13	3	23.15	22	23.25	23.35	-19	11,695	-0.16%
2019/08/07	1	22.35	2	22.25	22.30	-1	11,897	-0.01%
2019/07/31	0	0.00	1	23.45	23.30	-1	12,473	-0.01%
2019/07/30	0	0.00	2	23.75	23.55	-2	12,454	-0.02%
2019/07/29	0	0.00	1	23.20	23.45	-1	12,455	-0.01%
2019/07/26	20	23.65	4	23.45	23.40	16	12,371	0.13%
2019/07/25	1	23.90	0	0.00	23.85	1	12,380	0.01%
2019/07/24	2	24.20	0	0.00	24.15	2	12,430	0.02%
2019/07/23	0	0.00	1	24.05	24.40	-1	12,412	-0.01%
2019/07/22	1	23.75	1	23.80	23.70	0	12,132	0.00%
2019/07/19	0.8	25.20	20	25.40	25.30	-19.2	11,735	-0.16%
2019/07/18	20	25.10	6	25.13	25.10	14	11,203	0.12%
2019/07/17	1	25.00	0	0.00	25.00	1	11,151	0.01%
2019/07/16	0	0.00	9	25.12	25.15	-9	11,174	-0.08%
2019/07/15	1	25.10	0	0.00	25.05	1	11,285	0.01%
2019/07/12	1	25.10	4	25.08	25.05	-3	11,573	-0.03%
2019/07/11	1	25.05	4	24.99	24.90	-3	11,869	-0.03%
2019/07/10	0	0.00	12.3	24.59	24.75	-12.3	12,204	-0.10%
2019/07/09	4	24.41	0.1	24.35	24.35	3.9	12,318	0.03%
2019/07/03	0	0.00	0.1	24.10	24.15	-0.1	13,292	0.00%
2019/06/27	1	24.20	1	24.20	24.30	0	14,990	0.00%
2019/06/25	1	23.95	0	0.00	23.90	1	15,637	0.01%
2019/06/24	2	24.05	0	0.00	24.00	2	17,063	0.01%
2019/06/18	2	23.50	0	0.00	23.80	2	18,355	0.01%
2019/06/17	1	23.70	0	0.00	23.60	1	18,325	0.01%
2019/06/12	4	23.86	0	0.00	23.90	4	18,891	0.02%
2019/06/11	0	0.00	2	23.78	23.80	-2	18,974	-0.01%
2019/06/10	4	24.40	4	23.93	24.10	0	18,880	0.00%
2019/06/06	1	22.95	1	22.85	22.85	0	18,457	0.00%
2019/06/05	1	22.80	1	22.70	22.95	0	18,424	0.00%
2019/06/03	3	22.00	5	22.27	22.15	-2	18,382	-0.01%
2019/05/31	3	21.82	4	21.99	22.50	-1	18,145	-0.01%
2019/05/30	0	0.00	1	23.40	23.40	-1	17,344	-0.01%
2019/05/29	5	23.34	0	0.00	23.10	5	17,420	0.03%
2019/05/23	0	0.00	1	22.95	23.10	-1	17,142	-0.01%
2019/05/22	5	22.90	9	22.92	22.95	-4	17,059	-0.02%
2019/05/21	5	23.15	5	22.95	22.95	0	17,077	0.00%
2019/05/17	10	22.57	5	22.60	22.55	5	16,891	0.03%
2019/05/13	0	0.00	2	23.65	23.05	-2	16,265	-0.01%
2019/05/09	5	24.65	5	24.85	24.55	0	15,889	0.00%
2019/05/06	0	0.00	2	25.08	24.90	-2	16,503	-0.01%
2019/05/02	1	25.55	5	25.70	25.55	-4	16,404	-0.02%
2019/04/30	0	0.00	1	25.20	25.60	-1	16,271	-0.01%
2019/04/26	10	25.21	5	25.10	25.25	5	16,098	0.03%
2019/04/23	0	0.00	7	24.80	25.25	-7	16,059	-0.04%
2019/04/19	0	0.00	13	25.78	25.35	-13	15,637	-0.08%
2019/04/18	12	25.75	5	25.70	25.70	7	15,442	0.05%
2019/04/17	7	25.70	5	26.45	25.75	2	15,131	0.01%
2019/04/16	10	25.95	7	25.86	26.00	3	14,747	0.02%
2019/04/11	2	25.25	3	25.25	25.25	-1	13,960	-0.01%
2019/04/10	2	25.05	4	25.05	25.15	-2	13,627	-0.01%
2019/04/09	0	0.00	6	25.05	24.90	-6	13,305	-0.05%
2019/04/08	2	25.10	12	25.03	25.10	-10	12,986	-0.08%
2019/04/03	25	24.53	50.1	24.59	24.60	-25.1	12,377	-0.20%
2019/04/02	1	24.15	7	24.08	24.15	-6	11,849	-0.05%
2019/04/01	0.5	23.80	0	0.00	23.95	0.5	11,455	0.00%
2019/03/29	1	23.70	0	0.00	23.70	1	11,079	0.01%
2019/03/28	2	23.85	7	23.69	23.75	-5	10,799	-0.05%
2019/03/27	26	23.78	23	23.86	23.75	3	10,385	0.03%
2019/03/26	19	22.62	11	22.77	22.95	8	8,924	0.09%
2019/03/25	3	22.25	0	0.00	22.25	3	7,985	0.04%
2019/03/21	0	0.00	1	21.55	21.50	-1	7,375	-0.01%
2019/03/20	1	21.40	0	0.00	21.45	1	7,320	0.01%
2019/03/19	0	0.00	2	21.40	21.40	-2	7,288	-0.03%
2019/03/18	2	20.80	0	0.00	21.10	2	7,127	0.03%
2019/03/15	0	0.00	1	21.10	20.70	-1	7,122	-0.01%
2019/03/14	0	0.00	2	21.40	21.20	-2	6,784	-0.03%
2019/03/12	9	20.75	7	20.85	20.95	2	6,778	0.03%
2019/03/11	1	20.65	4	20.71	20.65	-3	6,805	-0.04%
2019/03/08	2	20.68	2	20.70	20.65	0	6,954	0.00%
2019/03/07	6	20.95	0	0.00	21.00	6	6,980	0.09%
2019/03/06	1	21.10	1	21.20	21.20	0	6,975	0.00%
2019/03/05	5	21.20	1	21.20	21.20	4	7,029	0.06%
2019/02/21	5	21.22	0	0.00	21.15	5	6,981	0.07%
2019/02/15	0	0.00	6	21.14	21.00	-6	7,222	-0.08%
2019/02/14	1	21.00	0	0.00	21.00	1	7,261	0.01%
2019/02/13	6	21.30	5	21.15	21.15	1	7,309	0.01%
2019/02/12	9	21.17	0	0.00	21.10	9	7,220	0.12%
2019/02/11	3	21.25	9	21.41	21.30	-6	7,158	-0.08%
2019/01/30	8	21.10	5.2	21.10	21.10	2.8	7,106	0.04%
2019/01/28	7	21.07	0	0.00	21.30	7	7,115	0.10%
2019/01/25	0	0.00	6	21.16	21.30	-6	7,064	-0.08%
2019/01/24	0	0.00	0.1	20.40	20.50	-0.1	6,412	0.00%
2019/01/21	1	20.15	1	19.95	20.00	0	6,511	0.00%
2019/01/18	1	20.10	12	20.01	20.10	-11	6,609	-0.17%
2019/01/09	5	19.20	10.3	19.16	19.40	-5.3	6,802	-0.08%
2019/01/07	0	0.00	1	19.05	19.15	-1	6,925	-0.01%
2018/12/21	3	18.60	0	0.00	18.60	3	8,569	0.04%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/03	0	0.00	1	20.05	20.10	-1	9,660	-0.01%
2018/11/29	2	19.58	0	0.00	19.55	2	9,462	0.02%
2018/11/27	1	19.30	2	19.45	19.45	-1	9,359	-0.01%
2018/11/23	0	0.00	1	18.85	18.75	-1	9,386	-0.01%
2018/11/22	1	18.85	0	0.00	18.95	1	9,425	0.01%
2018/11/20	1	19.15	0	0.00	19.15	1	9,480	0.01%
2018/11/19	1	19.55	1	19.65	19.70	0	9,441	0.00%
2018/11/14	0	0.00	1	18.55	18.55	-1	9,240	-0.01%
2018/11/13	0	0.00	0	18.95	18.90	0	9,247	0.00%
2018/11/12	1	19.00	16	18.94	19.05	-15	9,272	-0.16%
2018/11/09	0.8	18.70	0	0.00	18.65	0.8	9,244	0.01%
2018/11/08	2	18.80	0	0.00	18.70	2	9,305	0.02%
2018/11/06	15	18.45	0	0.00	18.50	15	9,524	0.16%
2018/11/05	0	0.00	1	18.50	18.65	-1	9,450	-0.01%
2018/11/02	0	0.00	1	18.60	18.55	-1	9,374	-0.01%
2018/10/31	0	0.00	65	18.75	18.90	-65	9,220	-0.71%
2018/10/26	0	0.00	52	18.10	18.20	-52	9,224	-0.56%
2018/10/25	2	17.85	50	17.90	17.80	-48	9,478	-0.51%
2018/10/24	0	0.00	4	17.45	17.85	-4	9,787	-0.04%
2018/10/22	3	17.60	0	0.00	17.50	3	10,013	0.03%
2018/10/16	1	17.50	0	0.00	17.50	1	10,373	0.01%
2018/10/12	8	17.40	0	0.00	17.90	8	10,633	0.08%
2018/10/11	3	17.40	2	17.00	17.00	1	10,687	0.01%
2018/10/09	3	18.25	0	0.00	18.20	3	10,898	0.03%
2018/10/08	3	18.28	0	0.00	18.25	3	10,918	0.03%
2018/10/05	4	18.84	1	18.55	18.65	3	10,818	0.03%
2018/10/03	6	19.76	4	19.85	19.75	2	10,558	0.02%
2018/10/01	0	0.00	1	20.00	19.90	-1	10,760	-0.01%
2018/09/27	0	0.00	2	19.85	19.95	-2	11,632	-0.02%
2018/09/21	1	19.80	0	0.00	19.85	1	11,892	0.01%
2018/09/20	2	19.75	0	0.00	19.70	2	11,897	0.02%
2018/09/19	1.6	19.79	0	0.00	19.75	1.6	12,040	0.01%
2018/09/18	10	19.66	0	0.00	19.55	10	12,009	0.08%
2018/09/13	1	20.40	2	20.35	20.40	-1	11,559	-0.01%
2018/09/11	3	20.48	1	20.65	20.50	2	11,681	0.02%
2018/09/10	4	20.45	2	20.40	20.20	2	11,925	0.02%
2018/09/06	0	0.00	1	21.35	21.35	-1	11,988	-0.01%
2018/09/03	1	21.55	0	0.00	21.60	1	12,343	0.01%
2018/08/31	2	21.50	0	0.00	21.75	2	12,387	0.02%
2018/08/28	2	21.48	3	21.50	21.45	-1	12,600	-0.01%
2018/08/27	3	21.30	5	21.30	21.35	-2	12,847	-0.02%
2018/08/24	0	0.00	0.1	21.50	21.30	-0.1	12,975	0.00%
2018/08/20	1	21.35	0	0.00	21.20	1	13,840	0.01%
2018/08/17	1	21.20	1	21.35	21.20	0	13,924	0.00%
2018/08/16	5	21.41	0	0.00	21.35	5	13,968	0.04%
2018/08/14	1	21.65	0	0.00	21.65	1	14,316	0.01%
2018/08/13	1	22.00	0	0.00	21.85	1	14,557	0.01%
2018/08/06	0	0.00	5.2	22.40	22.45	-5.2	15,582	-0.03%
2018/08/01	1	22.15	0	0.00	22.35	1	16,048	0.01%
2018/07/31	5	23.70	1	23.70	23.65	4	15,791	0.03%
2018/07/30	38	23.40	98	23.40	23.40	-60	15,655	-0.38%
2018/07/27	50	23.30	112	23.39	23.35	-62	15,678	-0.40%	大賣/
2018/07/25	163	23.10	0	0.00	23.05	163	15,648	1.04%	大買/鉅額交易
2018/07/24	136	22.90	136	23.10	23.20	0	15,722	0.00%	大買/大賣/
2018/07/18	0	0.00	3	23.85	23.70	-3	15,892	-0.02%
2018/07/17	18	23.10	37	23.40	23.80	-19	15,644	-0.12%
2018/07/13	0	0.00	2	22.10	22.35	-2	15,059	-0.01%
2018/07/10	3	22.00	0	0.00	22.00	3	15,253	0.02%
2018/07/09	8	21.77	0	0.00	21.80	8	15,391	0.05%
2018/07/06	0	0.00	2	21.55	21.70	-2	15,456	-0.01%
2018/07/05	0	0.00	1	22.00	21.70	-1	15,376	-0.01%
2018/06/27	4	22.45	0	0.00	22.40	4	15,426	0.03%
2018/06/26	7	22.44	0	0.00	22.40	7	15,570	0.04%
2018/06/22	0	0.00	2	22.70	22.75	-2	15,831	-0.01%
2018/06/21	2	22.90	0	0.00	22.85	2	16,043	0.01%
2018/06/20	23	22.77	0	0.00	23.00	23	16,519	0.14%
2018/06/19	21	22.90	5	22.85	22.85	16	16,672	0.10%
2018/06/15	6	23.20	0	0.00	23.20	6	16,733	0.04%
2018/06/14	4	23.30	4	23.35	23.40	0	17,218	0.00%
2018/06/13	2	23.73	4	23.40	23.35	-2	17,619	-0.01%
2018/06/12	1	23.40	10	23.35	23.30	-9	18,671	-0.05%
2018/06/11	0	0.00	1	23.50	23.55	-1	20,223	0.00%
2018/06/08	10	23.55	0	0.00	23.40	10	21,852	0.05%
2018/06/07	53	23.41	2	23.55	23.45	51	22,369	0.23%
2018/06/06	4	23.38	0	0.00	23.45	4	23,533	0.02%
2018/06/05	3	23.40	0	0.00	23.30	3	24,055	0.01%
2018/06/01	5	22.90	0	0.00	23.05	5	23,845	0.02%
2018/05/31	17	22.88	0	0.00	22.55	17	23,872	0.07%
2018/05/30	1	22.95	0	0.00	22.80	1	23,589	0.00%
2018/05/29	7	23.31	0	0.00	23.15	7	23,434	0.03%
2018/05/28	0	0.00	1	23.35	23.35	-1	23,602	0.00%
2018/05/24	4	23.19	10	23.15	23.20	-6	23,928	-0.03%
2018/05/23	10	23.30	0	0.00	23.20	10	24,156	0.04%
2018/05/21	1	23.40	1	23.50	23.40	0	24,612	0.00%
2018/05/15	1	23.40	0	0.00	23.15	1	24,301	0.00%
2018/05/11	1	23.25	1	23.35	23.15	0	24,251	0.00%
2018/05/10	15	23.45	0	0.00	23.45	15	24,106	0.06%
2018/05/07	2	24.20	5	23.45	24.20	-3	23,954	-0.01%
2018/05/03	1	23.80	0	0.00	23.80	1	23,644	0.00%
2018/05/02	5	23.90	0	0.00	23.90	5	23,633	0.02%
2018/04/27	0	0.00	2	23.65	23.65	-2	24,545	-0.01%
2018/04/26	7	23.72	1	23.55	23.60	6	24,717	0.02%
2018/04/25	51	23.65	0	0.00	23.50	51	24,570	0.21%
2018/04/24	4	23.90	0	0.00	23.70	4	24,487	0.02%
2018/04/23	1	24.00	0	0.00	24.10	1	24,541	0.00%
2018/04/17	4	23.60	2	24.20	24.25	2	24,596	0.01%
2018/04/13	1	23.85	0	0.00	23.80	1	24,455	0.00%
2018/04/12	6	24.09	0	0.00	24.10	6	24,326	0.02%
2018/04/11	2	23.95	1	23.95	23.95	1	24,117	0.00%
2018/04/02	6	24.43	0	0.00	24.55	6	23,704	0.03%
2018/03/31	1	24.90	0	0.00	24.90	1	23,582	0.00%
2018/03/29	2	24.95	0	0.00	24.95	2	24,073	0.01%
2018/03/28	0	0.00	1	25.50	25.30	-1	24,078	0.00%
2018/03/26	1	25.15	6	25.08	25.30	-5	23,784	-0.02%
2018/03/23	23	24.88	3	25.00	24.85	20	23,601	0.08%
2018/03/21	0.3	26.10	0	0.00	26.10	0.3	23,131	0.00%
2018/03/20	7	25.54	6	25.87	26.10	1	22,992	0.00%
2018/03/19	109	25.60	105	25.75	25.45	4	22,381	0.02%	大買/大賣/
2018/03/16	34	25.86	10	25.60	25.60	24	21,994	0.11%
2018/03/15	33	25.87	16	26.29	26.50	17	20,982	0.08%
2018/03/14	25	27.49	7	28.02	26.95	18	19,735	0.09%
2018/03/13	10	27.30	16	27.39	27.35	-6	18,270	-0.03%
2018/03/12	3	27.28	55	27.58	27.35	-52	18,033	-0.29%
2018/03/09	5	25.50	25	25.52	25.40	-20	17,233	-0.12%
2018/03/07	0	0.00	1	24.90	24.65	-1	17,100	-0.01%
2018/03/06	1	25.00	0	0.00	24.70	1	17,400	0.01%
2018/03/05	0	0.00	1	24.75	24.85	-1	17,663	-0.01%
2018/03/02	0	0.00	5	24.50	24.70	-5	17,879	-0.03%
2018/03/01	5	24.49	2	24.90	24.90	3	18,081	0.02%
2018/02/27	3	24.70	1	24.50	24.50	2	18,127	0.01%
2018/02/26	5	24.64	2	24.90	24.30	3	17,819	0.02%
2018/02/23	1	24.55	0	0.00	24.60	1	17,854	0.01%
2018/02/22	0	0.00	1	24.75	24.50	-1	18,108	-0.01%
2018/02/21	3	23.55	40	24.07	24.40	-37	17,949	-0.21%
2018/02/12	6	23.03	5	22.90	22.90	1	17,734	0.01%
2018/02/09	3	22.48	0	0.00	22.70	3	17,712	0.02%
2018/02/07	6	22.99	0	0.00	23.15	6	18,124	0.03%
2018/02/06	6	23.14	0	0.00	22.35	6	18,107	0.03%
2018/01/26	0	0.00	1	24.50	24.40	-1	18,949	-0.01%
2018/01/25	2	24.80	0	0.00	24.60	2	19,017	0.01%
2018/01/24	4	25.03	2	25.03	25.10	2	18,883	0.01%
2018/01/23	2	24.65	3	24.67	24.90	-1	18,534	-0.01%
2018/01/22	0	0.00	65	24.23	24.30	-65	17,952	-0.36%
2018/01/18	1	23.80	1	23.95	23.75	-0.1	17,594	0.00%
2018/01/17	5	23.80	3	23.80	23.90	2	17,577	0.01%
2018/01/15	40	23.95	0	0.00	23.95	40	18,096	0.22%
2018/01/12	12	23.98	2	23.90	23.90	10	18,147	0.06%
2018/01/10	50	23.40	0	0.00	23.30	50	18,097	0.28%
2018/01/05	5	23.55	0	0.00	23.65	5	18,757	0.03%
2018/01/04	9	23.44	8	23.40	23.45	1	18,936	0.01%
2018/01/03	3	23.70	0	0.00	23.60	3	19,036	0.02%