華通 (2313)-永興-水湳券商分點個股進出

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

華通

(2313)

可現股當沖

股價
63.0
漲跌
▲1.5
漲幅
+2.44%
成交量
8,103張
產業
上市電子零組件類股
1879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

華通 (2313)籌碼相關－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	61.50	0	0.00	61.50	1	18,395	0.01%
2024/11/20	1	61.20	0	0.00	61.20	1	18,367	0.01%
2024/11/11	1	64.30	0	0.00	64.70	1	19,225	0.01%
2024/11/08	0.2	65.00	0	0.00	65.10	0.2	19,144	0.00%
2024/11/07	4	65.75	5	66.72	67.80	-1	19,007	-0.01%
2024/10/30	1	61.80	0	0.00	61.90	1	19,823	0.01%
2024/10/25	2.1	64.41	0	0.00	64.40	2.1	20,129	0.01%
2024/10/24	0	0.00	1	64.80	64.60	-1	20,262	0.00%
2024/10/23	2	66.10	9	66.13	66.00	-7	20,214	-0.03%
2024/10/22	8	66.41	8	66.79	66.50	0	20,141	0.00%
2024/10/21	4	65.00	2	64.25	65.40	2	19,909	0.01%
2024/10/18	1	63.00	0	0.00	62.10	1	19,777	0.01%
2024/10/17	3	64.13	2.2	64.29	64.50	0.8	19,939	0.00%
2024/10/16	1	64.40	1	64.50	63.00	0	20,076	0.00%
2024/10/15	1	64.20	0	0.00	64.20	1	20,076	0.00%
2024/10/14	1	63.60	0	0.00	63.40	1	20,148	0.00%
2024/10/09	2	63.10	0	0.00	62.50	2	21,476	0.01%
2024/10/08	5	63.90	30	64.05	64.30	-25	21,618	-0.12%
2024/10/07	1	66.30	0	0.00	65.40	1	22,214	0.00%
2024/10/04	3	66.80	1	67.30	67.10	2	23,261	0.01%
2024/09/30	8	68.55	3	68.67	68.30	5	24,195	0.02%
2024/09/27	11	70.42	0	0.00	70.10	11	24,335	0.05%
2024/09/26	1	70.40	0	0.00	70.50	1	24,705	0.00%
2024/09/25	4	70.80	15	71.32	70.80	-11	25,537	-0.04%
2024/09/24	2	69.70	1	69.70	70.20	1	25,943	0.00%
2024/09/23	0	0.00	1	70.90	70.70	-1	26,537	0.00%
2024/09/20	3	71.27	0	0.00	70.60	3	26,643	0.01%
2024/09/19	1	70.60	2	70.90	71.00	-1	26,652	0.00%
2024/09/18	5	71.18	1	72.60	70.30	4	26,822	0.01%
2024/09/16	0	0.00	2	72.65	73.20	-2	26,801	-0.01%
2024/09/11	1.1	70.61	6	71.02	70.60	-5	27,682	-0.02%
2024/09/10	21	70.15	1	70.10	70.00	20	27,725	0.07%
2024/09/09	1	72.20	1	72.80	73.00	0	27,419	0.00%
2024/09/06	5	73.52	3	73.13	72.80	2	27,387	0.01%
2024/09/05	1	74.10	3	73.31	73.10	-2	27,402	-0.01%
2024/09/04	8	74.15	3	74.00	73.10	5	27,291	0.02%
2024/09/03	12	79.33	5	78.04	77.70	7	27,743	0.03%
2024/09/02	1	79.90	3	80.10	78.60	-2	27,461	-0.01%
2024/08/30	15	83.20	14	83.05	82.00	1	27,057	0.00%
2024/08/29	7	81.27	5	80.64	82.70	2	26,181	0.01%
2024/08/28	5	78.44	20	79.05	78.30	-15	25,373	-0.06%
2024/08/27	2	74.90	0	0.00	75.60	2	24,684	0.01%
2024/08/26	4	75.65	2	75.00	75.00	2	24,884	0.01%
2024/08/21	2	74.65	2	73.70	73.70	0	25,007	0.00%
2024/08/19	1	74.90	0	0.00	74.70	1	25,492	0.00%
2024/08/16	1	75.30	0	0.00	75.40	1	25,623	0.00%
2024/08/13	0	0.00	3	72.13	72.10	-3	26,242	-0.01%
2024/08/12	1	71.10	0	0.00	70.60	1	26,848	0.00%
2024/08/09	7	71.39	4	70.40	70.50	3	26,983	0.01%
2024/08/08	0	0.00	2	68.50	69.00	-2	26,803	-0.01%
2024/08/06	1	62.00	0	0.00	65.10	1	27,564	0.00%
2024/08/05	2	67.40	0.2	66.60	66.40	1.8	27,358	0.01%
2024/08/02	5	75.00	0	0.00	73.70	5	27,104	0.02%
2024/08/01	8	78.08	7	78.09	78.20	1	27,074	0.00%
2024/07/31	3	78.40	1	78.60	77.70	2	26,934	0.01%
2024/07/30	3	76.90	1	77.70	77.90	2	26,925	0.01%
2024/07/29	2	80.35	0	0.00	76.90	2	26,909	0.01%
2024/07/19	5	81.00	1	80.80	80.40	4	26,950	0.01%
2024/07/18	10.3	83.77	10	82.00	82.90	0.3	26,873	0.00%
2024/07/17	11	84.89	5	86.30	86.20	6	26,564	0.02%
2024/07/16	2	85.25	0	0.00	85.30	2	26,468	0.01%
2024/07/15	2	86.10	1	87.20	85.70	1	26,492	0.00%
2024/07/12	45	87.62	6	88.35	86.90	39	26,310	0.15%
2024/07/11	6.1	89.40	7	89.36	90.30	-0.9	25,932	0.00%
2024/07/10	4	86.20	4	86.70	86.00	0	25,159	0.00%
2024/07/09	15.1	85.75	4	86.30	86.10	11.1	25,000	0.04%
2024/07/08	7.1	86.06	4	86.70	86.30	3.1	24,491	0.01%
2024/07/05	2	81.65	10	82.10	81.90	-8	23,316	-0.03%
2024/07/04	0	0.00	9	81.73	82.30	-9	23,187	-0.04%
2024/07/02	1	77.30	0	0.00	78.10	1	23,082	0.00%
2024/07/01	9	77.16	3	75.93	76.30	6	22,645	0.03%
2024/06/28	18	81.69	10	81.70	81.40	8	21,800	0.04%
2024/06/27	23	81.80	12	81.99	81.40	11	21,449	0.05%
2024/06/26	0	0.00	1	79.20	79.40	-1	20,945	0.00%
2024/06/25	1	77.40	1	77.70	77.70	0	20,838	0.00%
2024/06/24	1	77.80	1	78.90	78.20	0	20,883	0.00%
2024/06/21	4	78.50	1	78.90	77.60	3	21,016	0.01%
2024/06/20	4	78.75	12	78.58	78.40	-8	20,824	-0.04%
2024/06/19	2	75.10	7	74.81	74.80	-5	20,361	-0.02%
2024/06/18	2	73.50	1	73.10	73.50	1	20,169	0.00%
2024/06/17	0	0.00	2	71.80	71.60	-2	20,402	-0.01%
2024/06/13	1	72.00	0	0.00	72.00	1	20,907	0.00%
2024/06/12	4	72.48	1	71.80	72.60	3	21,068	0.01%
2024/06/11	2	71.30	0	0.00	71.00	2	21,131	0.01%
2024/06/07	5	73.90	2	72.80	71.30	3	21,701	0.01%
2024/06/05	2	71.20	0	0.00	70.50	2	23,760	0.01%
2024/06/04	1	71.60	0	0.00	71.20	1	24,313	0.00%
2024/06/03	1	71.70	0	0.00	71.90	1	25,181	0.00%
2024/05/31	2	73.20	0	0.00	73.20	2	25,482	0.01%
2024/05/30	1	72.90	0	0.00	72.90	1	25,724	0.00%
2024/05/29	2	74.95	0	0.00	75.00	2	26,301	0.01%
2024/05/28	0	0.00	1	75.80	74.80	-1	26,758	0.00%
2024/05/24	2	76.10	1	77.60	76.10	1	27,412	0.00%
2024/05/22	1	79.70	0	0.00	79.60	1	29,136	0.00%
2024/05/21	6	80.38	4	80.10	79.80	2	30,395	0.01%
2024/05/20	0	0.00	2	77.70	77.70	-2	29,956	-0.01%
2024/05/17	1	75.70	0	0.00	76.00	1	29,938	0.00%
2024/05/16	1	75.80	12.3	76.29	76.30	-11.3	29,861	-0.04%
2024/05/14	0.3	71.20	0	0.00	71.20	0.3	29,484	0.00%
2024/05/13	1	70.50	0	0.00	71.00	1	29,761	0.00%
2024/05/10	12	71.88	2	72.50	72.50	10	29,802	0.03%
2024/05/09	1	79.90	1	78.80	78.80	0	28,883	0.00%
2024/05/06	3	78.40	0	0.00	77.00	3	28,872	0.01%
2024/05/03	4	78.88	6	79.98	78.00	-2	28,843	-0.01%
2024/04/30	1	79.10	3	78.70	77.20	-2	29,353	-0.01%
2024/04/29	1	77.70	1	77.80	77.80	0	29,672	0.00%
2024/04/26	5	78.12	7	76.54	77.60	-2	29,786	-0.01%
2024/04/25	1	73.80	0	0.00	75.00	1	29,631	0.00%
2024/04/24	0	0.00	2	74.20	74.30	-2	29,751	-0.01%
2024/04/23	2	73.20	0	0.00	72.90	2	29,834	0.01%
2024/04/22	2	74.40	0	0.00	73.80	2	29,948	0.01%
2024/04/19	3	76.03	4	76.63	76.10	-1	29,858	0.00%
2024/04/18	0	0.00	1	78.10	77.50	-1	29,762	0.00%
2024/04/17	1	77.30	1	77.90	78.00	0	29,828	0.00%
2024/04/16	3	78.07	0	0.00	76.60	3	29,938	0.01%
2024/04/15	8	79.98	0	0.00	79.70	8	29,832	0.03%
2024/04/12	3	81.27	8	81.88	81.90	-5	29,842	-0.02%
2024/04/11	7	80.43	0	0.00	80.20	7	29,737	0.02%
2024/04/10	3	82.37	4	82.58	81.80	-1	29,707	0.00%
2024/04/09	3	81.90	3	81.33	81.40	0	29,710	0.00%
2024/04/08	2	82.00	8	83.71	83.50	-6	29,554	-0.02%
2024/04/01	3	79.77	1	79.20	79.20	2	29,279	0.01%
2024/03/29	0	0.00	60	80.10	80.40	-60	29,170	-0.21%
2024/03/28	3	78.47	4	78.48	78.20	-1	29,054	0.00%
2024/03/27	4	77.03	1	77.80	77.70	3	29,268	0.01%
2024/03/26	4	76.93	2	80.20	75.90	2	29,380	0.01%
2024/03/25	5	81.20	1	79.00	80.00	4	29,320	0.01%
2024/03/22	51	79.49	2	79.20	79.50	49	29,473	0.17%
2024/03/21	1	78.80	1	79.60	79.40	0	29,535	0.00%
2024/03/20	3	79.50	2	78.40	78.40	1	29,906	0.00%
2024/03/19	2	81.00	0	0.00	81.00	2	31,496	0.01%
2024/03/18	1	81.90	2	82.20	82.10	-1	32,411	0.00%
2024/03/15	4	78.60	3	78.27	77.70	1	32,922	0.00%
2024/03/13	1	80.50	2	81.05	81.20	-1	32,844	0.00%
2024/03/12	7	83.27	9	83.59	82.40	-2	32,839	-0.01%
2024/03/11	2	78.20	19	81.67	82.00	-17	31,964	-0.05%
2024/03/08	3	76.23	9	76.89	75.60	-6	30,884	-0.02%
2024/03/07	11	78.43	15	77.04	76.20	-4	31,035	-0.01%
2024/03/06	1	76.40	1	77.50	77.60	0	30,914	0.00%
2024/03/05	3	77.80	8	76.66	76.40	-5	31,431	-0.02%
2024/03/04	14	77.00	11	77.32	77.00	3	32,972	0.01%
2024/03/01	2	73.10	1	75.50	74.30	1	34,387	0.00%
2024/02/29	18	75.95	18	75.86	76.10	0	35,913	0.00%
2024/02/27	21	76.71	15	76.14	75.40	6	37,024	0.02%
2024/02/26	11	78.27	11	77.69	77.20	0	37,017	0.00%
2024/02/23	28	78.23	25	78.56	78.40	3	37,294	0.01%
2024/02/22	8	75.05	18	78.18	80.10	-10	37,042	-0.03%
2024/02/21	0	0.00	3	71.97	72.90	-3	36,963	-0.01%
2024/02/20	0	0.00	4	72.90	72.70	-4	37,178	-0.01%
2024/02/19	2	71.30	0	0.00	71.00	2	37,102	0.01%
2024/02/16	5	72.14	0	0.00	72.00	5	37,364	0.01%
2024/02/15	0	0.00	2	72.00	71.00	-2	37,615	-0.01%
2024/02/05	18	70.66	11	72.05	71.60	7	38,983	0.02%
2024/02/02	20	71.33	4	70.20	70.20	16	40,232	0.04%
2024/01/31	1	69.70	1	69.50	69.50	0	40,454	0.00%
2024/01/30	1	70.90	1	70.50	70.50	0	40,550	0.00%
2024/01/25	0	0.00	3	70.23	69.80	-3	41,188	-0.01%
2024/01/24	2	71.25	0	0.00	70.40	2	40,982	0.00%
2024/01/23	0	0.00	2	69.15	69.70	-2	40,968	0.00%
2024/01/17	3	67.87	3	67.90	68.00	0	40,429	0.00%
2024/01/16	2	68.45	1	69.50	69.50	1	40,321	0.00%
2024/01/08	1	68.00	1.6	68.94	69.00	-0.6	41,031	0.00%
2024/01/04	0	0.00	2	70.00	69.00	-2	41,422	0.00%
2024/01/03	2	68.60	0	0.00	69.00	2	41,492	0.00%
2024/01/02	0.3	69.80	1.5	69.60	69.20	-1.2	41,369	0.00%
2023/12/29	1	70.70	0	0.00	70.70	1	41,584	0.00%
2023/12/28	1	71.00	0	0.00	70.80	1	41,629	0.00%
2023/12/27	1	72.90	0	0.00	72.80	1	41,882	0.00%
2023/12/26	0	0.00	1	72.80	72.50	-1	42,037	0.00%
2023/12/25	2	71.60	2	73.60	71.50	0	42,320	0.00%
2023/12/22	8	73.83	1	72.10	72.10	7	42,424	0.02%
2023/12/21	1	73.10	1	73.30	73.30	0	42,481	0.00%
2023/12/20	5	71.44	0	0.00	72.00	5	42,524	0.01%
2023/12/18	3.5	72.23	0	0.00	71.60	3.5	43,549	0.01%
2023/12/15	2	74.00	4	73.40	72.90	-2	44,545	0.00%
2023/12/14	4	76.00	11	76.05	74.50	-7	46,545	-0.02%
2023/12/13	9	73.18	8	73.94	74.40	1	46,806	0.00%
2023/12/12	6	71.57	8	71.60	70.90	-2	47,561	0.00%
2023/12/11	2	69.50	0.1	70.60	69.00	1.9	47,292	0.00%
2023/12/08	1	70.30	2	69.00	69.00	-1	47,602	0.00%
2023/12/07	2	69.30	2	69.20	69.20	0	48,515	0.00%
2023/12/06	2.1	71.71	1	71.30	71.10	1.1	48,288	0.00%
2023/12/05	2	71.55	31	71.97	71.90	-29	48,248	-0.06%
2023/12/04	8	73.50	7.1	73.80	72.90	0.9	48,965	0.00%
2023/12/01	2.3	71.94	0.5	71.80	72.10	1.8	50,497	0.00%
2023/11/30	9.3	74.08	13	73.02	73.30	-3.7	49,705	-0.01%
2023/11/29	19.3	74.56	13	74.05	74.80	6.3	48,693	0.01%
2023/11/28	40	73.41	43.5	71.22	74.20	-3.5	46,827	-0.01%
2023/11/27	11.5	68.84	13	69.99	69.70	-1.6	44,777	0.00%
2023/11/24	5	65.66	7.4	66.78	67.60	-2.4	42,790	-0.01%
2023/11/22	4.3	63.98	5	64.84	64.70	-0.7	40,597	0.00%
2023/11/21	7	65.04	6	65.55	64.50	1	39,860	0.00%
2023/11/20	6	60.03	13	61.78	63.00	-7	38,050	-0.02%
2023/11/17	1	57.20	7	58.49	59.00	-6	36,572	-0.02%
2023/11/16	1	57.50	2	56.80	57.20	-1	36,094	0.00%
2023/11/15	5	57.80	4	57.43	57.10	1	35,884	0.00%
2023/11/14	7	57.79	2	57.60	57.70	5	35,570	0.01%
2023/11/13	38	58.62	7	59.09	59.10	31	35,109	0.09%
2023/11/10	5	57.90	14	57.29	57.20	-9	33,434	-0.03%
2023/11/09	2	54.80	2	54.80	54.80	0	31,750	0.00%
2023/11/08	0	0.00	2	55.00	54.90	-2	31,548	-0.01%
2023/11/07	0	0.00	1	54.50	54.40	-1	31,258	0.00%
2023/11/06	0	0.00	2	54.00	53.90	-2	31,127	-0.01%
2023/11/02	2	53.50	2	54.00	54.10	0	30,609	0.00%
2023/11/01	2	53.30	5	52.90	52.70	-3	30,568	-0.01%
2023/10/31	6	53.85	1	54.90	52.80	5	30,502	0.02%
2023/10/30	1	52.80	1	52.90	53.50	0	30,046	0.00%
2023/10/27	2	52.25	0	0.00	52.20	2	29,963	0.01%
2023/10/26	1	52.30	1	52.90	52.20	0	30,052	0.00%
2023/10/25	0	0.00	1	53.90	53.70	-1	29,867	0.00%
2023/10/24	1	53.20	0	0.00	52.90	1	29,717	0.00%
2023/10/19	1	51.60	2	51.75	52.30	-1	29,457	0.00%
2023/10/18	7	53.24	6	52.30	52.10	1	29,411	0.00%
2023/10/17	8	54.83	2	54.35	53.90	6	29,148	0.02%
2023/10/16	0	0.00	1	52.80	53.30	-1	28,656	0.00%
2023/10/13	3	52.77	2	53.20	53.20	1	28,854	0.00%
2023/10/12	1	54.30	2	53.55	54.20	-1	29,327	0.00%
2023/10/11	0	0.00	1	53.20	52.20	-1	28,844	0.00%
2023/10/06	6	52.37	3	51.80	51.80	3	28,703	0.01%
2023/10/05	0	0.00	4	53.23	52.60	-4	28,592	-0.01%
2023/10/04	2	52.10	3	51.17	52.10	-1	28,224	0.00%
2023/10/03	10	52.61	6	51.98	52.00	4	28,024	0.01%
2023/10/02	2	53.40	2	54.30	54.30	0	27,611	0.00%
2023/09/28	5	53.90	6	53.08	53.00	-1	27,410	0.00%
2023/09/27	4	53.65	3	53.80	53.80	1	27,321	0.00%
2023/09/26	0	0.00	1.5	54.47	54.30	-1.5	26,988	-0.01%
2023/09/25	3.2	54.91	4	54.83	54.70	-0.8	26,553	0.00%
2023/09/22	12.2	55.03	5	54.70	55.60	7.2	26,212	0.03%
2023/09/21	54.1	55.04	51	56.00	55.50	3.1	25,657	0.01%
2023/09/20	8	57.20	5	57.16	56.60	3	24,776	0.01%
2023/09/19	17	58.29	24	58.55	56.90	-7	23,512	-0.03%
2023/09/18	7	57.23	12	57.86	57.60	-5	20,843	-0.02%
2023/09/15	11	54.15	19	54.32	54.40	-8	18,459	-0.04%
2023/09/14	7	50.60	7	50.67	50.80	0	16,435	0.00%
2023/09/13	4	50.25	4	50.35	50.40	0	15,673	0.00%
2023/09/12	17	49.16	62	49.57	50.80	-45	15,093	-0.30%
2023/09/11	5	49.15	5	48.18	48.20	0	13,942	0.00%
2023/09/08	9	48.55	7	48.40	48.85	2	13,491	0.01%
2023/09/07	61	49.49	5	48.86	48.80	56	13,015	0.43%
2023/09/06	3	48.00	90	49.79	50.40	-87	11,877	-0.73%
2023/09/05	0	0.00	32	46.10	46.10	-32	9,507	-0.34%
2023/08/30	2	45.00	1	44.60	44.95	1	9,402	0.01%
2023/08/25	1	43.50	0	0.00	43.50	1	9,605	0.01%
2023/08/24	0	0.00	1	43.40	43.70	-1	9,731	-0.01%
2023/08/18	27	42.54	0	0.00	42.55	27	10,314	0.26%
2023/08/16	11	43.45	0	0.00	43.50	11	10,462	0.11%
2023/08/14	10	43.35	0	0.00	43.60	10	10,661	0.09%
2023/08/11	20	44.70	0	0.00	44.70	20	10,691	0.19%
2023/08/08	1	47.00	0	0.00	45.90	1	10,711	0.01%
2023/08/07	0	0.00	1	46.35	46.45	-1	10,484	-0.01%
2023/08/02	1	44.60	0	0.00	44.70	1	10,258	0.01%
2023/08/01	1	45.10	0	0.00	45.00	1	10,265	0.01%
2023/07/31	2	45.60	0	0.00	45.50	2	10,246	0.02%
2023/07/26	1	45.60	1	45.15	45.05	0	10,120	0.00%
2023/07/24	0	0.00	1	44.70	44.65	-1	10,070	-0.01%
2023/07/21	1	45.20	1	44.90	45.00	0	10,087	0.00%
2023/07/19	2	47.75	1	46.95	45.70	1	10,253	0.01%
2023/07/18	2	48.18	7	47.84	48.10	-5	10,109	-0.05%
2023/07/17	13	48.38	15	48.66	48.50	-2	9,815	-0.02%
2023/07/14	0	0.00	1	45.60	45.70	-1	9,152	-0.01%
2023/07/13	2	46.28	0	0.00	45.70	2	9,333	0.02%
2023/07/11	1	45.50	0	0.00	45.60	1	9,261	0.01%
2023/07/10	5	45.76	1	44.70	44.85	4	9,478	0.04%
2023/07/07	0	0.00	1	45.50	45.60	-1	9,657	-0.01%
2023/07/06	2	45.70	2	45.50	45.50	0	9,681	0.00%
2023/07/05	1	46.10	3	46.02	46.10	-2	9,675	-0.02%
2023/06/29	1	44.80	0	0.00	44.80	1	9,460	0.01%
2023/06/28	1	45.00	1	44.90	44.85	0	9,328	0.00%
2023/06/27	5	43.95	4	44.20	44.10	1	9,185	0.01%
2023/06/19	0	0.00	1	43.35	43.25	-1	9,480	-0.01%
2023/06/13	2	43.75	0	0.00	43.80	2	9,712	0.02%
2023/06/09	0	0.00	1	44.15	44.20	-1	9,784	-0.01%
2023/06/08	3	43.75	3	44.25	44.05	0	9,938	0.00%
2023/06/07	0	0.00	1	44.05	44.10	-1	10,081	-0.01%
2023/06/06	1	44.50	2	44.55	44.50	-1	10,034	-0.01%
2023/06/05	0	0.00	1	44.30	44.10	-1	10,009	-0.01%
2023/06/02	1	44.75	0	0.00	44.35	1	10,128	0.01%
2023/06/01	0	0.00	7	44.26	44.45	-7	10,087	-0.07%
2023/05/30	3	43.75	6	43.90	44.10	-3	10,040	-0.03%
2023/05/29	2	44.55	9	44.31	44.30	-7	9,999	-0.07%
2023/05/26	10	43.90	10	44.25	44.25	0	9,907	0.00%
2023/05/22	0	0.00	4	43.05	42.75	-4	9,467	-0.04%
2023/05/19	0	0.00	1	43.60	43.50	-1	9,372	-0.01%
2023/05/17	2	41.70	0	0.00	41.70	2	9,228	0.02%
2023/05/16	2	41.85	0	0.00	41.80	2	9,105	0.02%
2023/05/12	1	42.50	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.50	0	0.00	42.40	1	8,992	0.01%
2023/05/08	6	43.40	0	0.00	43.75	6	9,201	0.07%
2023/05/05	2	43.20	0	0.00	43.15	2	9,264	0.02%
2023/04/24	0	0.00	2	42.35	41.75	-2	10,012	-0.02%
2023/04/21	2	43.10	1	43.25	43.00	1	9,978	0.01%
2023/04/20	0	0.00	5	43.55	43.70	-5	10,046	-0.05%
2023/04/19	6	44.03	3	44.15	43.80	3	10,141	0.03%
2023/04/18	4	45.21	2	44.95	44.60	2	10,097	0.02%
2023/04/17	1	44.45	12	44.35	44.55	-11	10,034	-0.11%
2023/04/12	9	46.35	0	0.00	46.35	9	9,686	0.09%
2023/03/31	1	46.60	1	46.60	46.35	0	9,230	0.00%
2023/03/30	1	46.30	7	46.37	46.30	-6	9,245	-0.06%
2023/03/28	3	45.50	0	0.00	45.55	3	9,237	0.03%
2023/03/24	0	0.00	5	45.55	45.65	-5	9,358	-0.05%
2023/03/23	0	0.00	2	44.73	44.70	-2	9,205	-0.02%
2023/03/21	1	44.60	5	44.51	44.90	-4	9,177	-0.04%
2023/03/16	9	43.23	0	0.00	43.10	9	9,527	0.09%
2023/03/15	1	44.15	0	0.00	44.20	1	9,696	0.01%
2023/03/14	6	44.52	0	0.00	44.50	6	9,815	0.06%
2023/03/13	2	44.73	0	0.00	45.15	2	9,884	0.02%
2023/03/10	5	45.27	0	0.00	45.25	5	10,005	0.05%
2023/03/09	1	46.50	2	47.10	46.50	-1	10,078	-0.01%
2023/03/08	1	47.00	1	47.00	47.00	0	10,252	0.00%
2023/03/07	0	0.00	1	47.00	46.90	-1	10,272	-0.01%
2023/03/06	1	46.15	26	46.06	46.10	-25	10,195	-0.25%
2023/03/02	5	46.35	0	0.00	46.45	5	10,170	0.05%
2023/03/01	1	46.00	0	0.00	46.00	1	10,181	0.01%
2023/02/23	1	45.90	2	45.93	45.90	-1	10,187	-0.01%
2023/02/21	25	46.20	0	0.00	46.20	25	10,715	0.23%
2023/02/20	0	0.00	1	46.65	46.65	-1	10,972	-0.01%
2023/02/17	2	46.60	10	46.60	46.60	-8	11,200	-0.07%
2023/02/09	11	45.70	0	0.00	45.70	11	12,975	0.08%
2023/02/08	0	0.00	1	46.35	46.30	-1	13,052	-0.01%
2023/02/07	1	45.80	0	0.00	45.70	1	13,138	0.01%
2023/02/06	2	46.00	0	0.00	46.30	2	13,099	0.02%
2023/02/03	1	46.90	0	0.00	46.75	1	13,014	0.01%
2023/02/02	0	0.00	2	46.60	46.75	-2	13,041	-0.02%
2023/02/01	2	46.10	1	46.70	46.55	1	12,888	0.01%
2023/01/31	1	45.60	10	45.20	45.55	-9	12,883	-0.07%
2023/01/30	0	0.00	2	45.20	45.10	-2	12,927	-0.02%
2023/01/12	1	44.15	0	0.00	44.10	1	12,946	0.01%
2023/01/11	1	44.00	0	0.00	44.00	1	12,957	0.01%
2023/01/05	4	44.68	0	0.00	44.70	4	12,835	0.03%
2023/01/03	1	44.60	1	44.95	45.55	0	13,039	0.00%
2022/12/30	1	44.80	0	0.00	44.50	1	13,197	0.01%
2022/12/28	2	45.03	0	0.00	44.80	2	13,534	0.01%
2022/12/27	1	46.40	0	0.00	46.40	1	13,495	0.01%
2022/12/23	0	0.00	1	46.00	45.95	-1	13,646	-0.01%
2022/12/21	11	46.67	0	0.00	46.65	11	13,819	0.08%
2022/12/20	3	46.60	0	0.00	46.60	3	13,914	0.02%
2022/12/19	1	48.70	0	0.00	47.95	1	13,947	0.01%
2022/12/16	1	48.15	10	48.05	48.90	-9	14,020	-0.06%
2022/12/15	0	0.00	1	48.30	48.50	-1	13,975	-0.01%
2022/12/13	3	47.72	0	0.00	47.75	3	14,220	0.02%
2022/12/12	13	48.02	2	48.03	48.05	11	14,278	0.08%
2022/12/09	18	49.86	0	0.00	48.80	18	14,409	0.12%
2022/12/07	4	49.56	2	49.25	49.10	2	14,834	0.01%
2022/12/06	1	51.70	2	50.40	51.10	-1	14,662	-0.01%
2022/12/05	2	51.50	9	51.34	51.30	-7	14,559	-0.05%
2022/12/02	7	50.81	3	51.20	51.10	4	14,565	0.03%
2022/12/01	0	0.00	2	50.25	50.10	-2	14,398	-0.01%
2022/11/23	0	0.00	1	48.10	48.05	-1	15,817	-0.01%
2022/11/18	1	49.35	2	48.75	48.40	-1	16,831	-0.01%
2022/11/17	1	49.00	14	48.96	49.00	-13	16,712	-0.08%
2022/11/16	10	48.15	2	47.63	48.15	8	16,425	0.05%
2022/11/15	0	0.00	1	48.00	48.00	-1	16,220	-0.01%
2022/11/14	7	47.34	0	0.00	47.40	7	16,185	0.04%
2022/11/11	7	48.23	7	48.29	47.95	0	16,145	0.00%
2022/11/10	0	0.00	1	46.65	46.20	-1	16,227	-0.01%
2022/11/09	2	46.35	2	46.20	46.05	0	16,358	0.00%
2022/11/08	2	45.43	21	45.86	45.10	-19	16,292	-0.12%
2022/11/07	21	44.80	1	44.90	44.80	20	16,260	0.12%
2022/11/03	0	0.00	13	44.98	46.15	-13	16,373	-0.08%
2022/11/02	11	44.93	1	44.80	44.95	10	16,566	0.06%
2022/10/31	1	43.70	5	43.43	43.70	-4	17,771	-0.02%
2022/10/28	1	42.50	18	42.39	42.10	-17	17,980	-0.09%
2022/10/27	2	42.70	9	42.85	42.85	-7	18,148	-0.04%
2022/10/26	3	41.68	0	0.00	41.35	3	18,045	0.02%
2022/10/25	1	43.20	0	0.00	43.15	1	17,911	0.01%
2022/10/24	15	44.43	12	43.80	43.80	3	17,985	0.02%
2022/10/21	29	43.97	13	43.25	43.25	16	17,961	0.09%
2022/10/20	22	43.28	12	43.50	43.50	10	17,999	0.06%
2022/10/19	2	44.43	0	0.00	44.15	2	17,937	0.01%
2022/10/18	0	0.00	1	45.15	45.35	-1	17,953	-0.01%
2022/10/14	16	45.28	15	44.80	44.80	1	18,179	0.01%
2022/10/13	18	44.08	15	43.00	43.20	3	18,510	0.02%
2022/10/12	1	43.50	15	44.92	45.00	-14	18,730	-0.07%
2022/10/11	15	43.75	0	0.00	43.30	15	18,873	0.08%
2022/10/07	1	46.45	3	46.95	46.35	-2	19,401	-0.01%
2022/10/05	1	46.40	23	46.33	46.55	-22	19,665	-0.11%
2022/10/04	0	0.00	1	45.35	45.70	-1	19,594	-0.01%
2022/10/03	2	44.70	0	0.00	44.25	2	19,639	0.01%
2022/09/29	10	44.40	21	44.48	44.40	-11	20,194	-0.05%
2022/09/28	13	44.82	0	0.00	43.80	13	20,476	0.06%
2022/09/27	0	0.00	15	46.19	46.75	-15	20,371	-0.07%
2022/09/26	13	45.82	14	45.31	45.25	-1	20,339	0.00%
2022/09/23	0	0.00	10	48.00	47.30	-10	20,358	-0.05%
2022/09/22	14	47.10	2	47.50	47.60	12	20,396	0.06%
2022/09/15	37	49.35	12	48.60	48.60	25	20,553	0.12%
2022/09/14	19	49.02	2	48.95	49.15	17	20,633	0.08%
2022/09/13	12	50.80	12	50.50	50.50	0	20,251	0.00%
2022/09/12	0	0.00	1	51.60	51.60	-1	20,199	0.00%
2022/09/08	3	51.30	4	51.15	51.40	-1	20,424	0.00%
2022/09/07	3	50.13	0	0.00	50.20	3	20,598	0.01%
2022/09/06	7	51.54	1	50.30	50.30	6	20,848	0.03%
2022/09/05	0	0.00	14	51.69	51.70	-14	20,563	-0.07%
2022/09/02	23	50.89	20	50.50	50.50	3	20,388	0.01%
2022/09/01	12	51.40	18	50.94	50.70	-6	20,511	-0.03%
2022/08/31	9	53.03	4	52.70	52.70	5	20,509	0.02%
2022/08/30	6	54.17	17	52.84	53.40	-11	20,767	-0.05%
2022/08/29	3	50.13	2	51.05	51.70	1	20,825	0.00%
2022/08/26	18	51.33	34	52.52	52.40	-16	20,422	-0.08%
2022/08/24	10	50.64	6	50.80	50.60	4	20,530	0.02%
2022/08/23	20	50.30	22	50.10	50.00	-2	20,487	-0.01%
2022/08/19	15	49.85	16	50.31	50.30	-1	20,739	0.00%
2022/08/18	13	49.28	13	49.56	49.55	0	20,715	0.00%
2022/08/17	24	50.18	18	48.80	48.80	6	20,751	0.03%
2022/08/16	11	51.78	3	51.80	52.00	8	20,481	0.04%
2022/08/15	8	50.80	1	51.30	51.00	7	20,407	0.03%
2022/08/12	6	51.22	8	51.56	51.10	-2	20,771	-0.01%
2022/08/11	19	51.26	19	50.90	50.90	0	21,178	0.00%
2022/08/10	9	51.14	12	51.15	51.20	-3	21,436	-0.01%
2022/08/09	2	50.55	5	50.10	50.70	-3	21,796	-0.01%
2022/08/08	7	50.59	14	50.03	50.70	-7	22,056	-0.03%
2022/08/05	7	49.28	2	49.00	49.15	5	22,060	0.02%
2022/08/02	1	47.60	3	47.62	47.55	-2	21,266	-0.01%
2022/08/01	1	48.75	0	0.00	48.50	1	21,359	0.00%
2022/07/29	0	0.00	3	48.58	48.70	-3	21,701	-0.01%
2022/07/28	25	48.19	22	47.63	47.65	3	21,938	0.01%
2022/07/27	1	48.05	0	0.00	48.10	1	21,884	0.00%
2022/07/26	2	47.95	0	0.00	47.95	2	21,804	0.01%
2022/07/22	0	0.00	2	49.30	49.10	-2	22,002	-0.01%
2022/07/21	3	48.82	1	48.85	49.35	2	22,092	0.01%
2022/07/20	2	49.93	0	0.00	49.70	2	22,151	0.01%
2022/07/19	3	49.77	3	49.80	49.65	0	21,948	0.00%
2022/07/18	3	48.85	8	48.75	48.80	-5	21,669	-0.02%
2022/07/15	9	48.40	13	48.43	48.50	-4	21,507	-0.02%
2022/07/14	11	45.72	12	47.23	47.00	-1	21,021	0.00%
2022/07/13	0	0.00	3	43.95	44.15	-3	20,835	-0.01%
2022/07/12	4	42.89	4	43.45	42.55	0	20,926	0.00%
2022/07/08	12	44.08	11	44.16	44.20	1	21,589	0.00%
2022/07/07	2	42.40	3	43.38	43.80	-1	21,699	0.00%
2022/07/06	5	42.20	1	42.25	41.95	4	21,471	0.02%
2022/07/05	1	41.50	2	42.03	41.75	-1	21,434	0.00%
2022/07/04	3	41.35	0	0.00	41.10	3	21,513	0.01%
2022/07/01	2	41.58	0	0.00	41.00	2	21,857	0.01%
2022/06/30	1	43.10	0	0.00	43.40	1	21,931	0.00%
2022/06/29	2	44.10	2	43.85	44.55	0	22,013	0.00%
2022/06/28	3	45.17	1	44.90	45.00	2	22,163	0.01%
2022/06/27	5	46.45	0	0.00	46.50	5	22,719	0.02%
2022/06/24	1	46.50	2	46.48	46.20	-1	23,509	0.00%
2022/06/23	1	45.00	3	45.67	45.25	-2	23,990	-0.01%
2022/06/22	16	44.97	12	44.54	44.60	4	24,797	0.02%
2022/06/21	1	45.65	1	45.50	46.20	0	25,328	0.00%
2022/06/20	1	44.90	0	0.00	44.45	1	25,835	0.00%
2022/06/17	3	46.07	3	46.77	45.90	0	26,249	0.00%
2022/06/16	2	48.20	1	47.60	47.60	1	26,095	0.00%
2022/06/15	3	48.78	1	49.00	48.25	2	26,077	0.01%
2022/06/14	1	47.60	2	47.95	48.15	-1	25,788	0.00%
2022/06/13	2	47.20	0	0.00	47.35	2	25,599	0.01%
2022/06/10	0	0.00	1	47.50	47.90	-1	25,651	0.00%
2022/06/09	0	0.00	3	47.90	47.90	-3	25,693	-0.01%
2022/06/08	2	50.45	1	49.65	49.10	1	25,438	0.00%
2022/06/07	5	49.40	6	49.50	49.65	-1	24,948	0.00%
2022/06/01	0	0.00	3	48.38	48.40	-3	24,200	-0.01%
2022/05/30	2	47.50	1	48.35	47.50	1	24,182	0.00%
2022/05/27	1	46.95	0	0.00	47.30	1	24,116	0.00%
2022/05/25	1	48.85	1	48.55	48.60	0	24,260	0.00%
2022/05/24	0	0.00	5	48.53	47.95	-5	24,349	-0.02%
2022/05/23	5	48.73	0	0.00	48.05	5	24,164	0.02%
2022/05/20	1	49.00	10	48.97	48.80	-9	24,409	-0.04%
2022/05/19	1	48.50	4	48.28	49.00	-3	24,298	-0.01%
2022/05/18	1	47.65	2	47.98	48.05	-1	24,273	0.00%
2022/05/17	3	46.70	6	47.38	47.35	-3	25,201	-0.01%
2022/05/16	2	45.55	5	45.37	45.40	-3	25,278	-0.01%
2022/05/13	3	43.48	5	44.52	45.10	-2	25,197	-0.01%
2022/05/12	1	41.00	0	0.00	41.00	1	24,680	0.00%
2022/05/11	1	42.45	0	0.00	42.35	1	24,631	0.00%
2022/05/10	1	41.70	1	41.50	42.30	0	24,503	0.00%
2022/05/06	2	43.13	0	0.00	43.10	2	24,368	0.01%
2022/05/04	1	45.95	0	0.00	46.25	1	23,651	0.00%
2022/05/03	0	0.00	1	46.15	46.30	-1	23,697	0.00%
2022/04/29	0	0.00	10	45.85	45.85	-10	23,688	-0.04%
2022/04/27	11	45.84	0	0.00	45.90	11	23,427	0.05%
2022/04/26	0	0.00	8	45.71	46.65	-8	23,361	-0.03%
2022/04/25	1	44.70	5	44.70	44.55	-4	23,161	-0.02%
2022/04/21	10	47.85	1	48.30	48.00	9	23,063	0.04%
2022/04/20	1	48.00	0	0.00	47.35	1	22,897	0.00%
2022/04/19	5	47.75	0	0.00	47.55	5	22,739	0.02%
2022/04/18	0	0.00	2	46.70	46.70	-2	22,448	-0.01%
2022/04/14	0	0.00	5	47.57	48.00	-5	22,132	-0.02%
2022/04/13	7	45.77	6	45.92	46.15	1	21,664	0.00%
2022/04/12	1	44.80	0	0.00	44.15	1	21,756	0.00%
2022/04/11	7	44.46	0	0.00	44.35	7	21,667	0.03%
2022/04/08	1	47.00	0	0.00	46.65	1	21,313	0.00%
2022/04/07	1	45.90	3	47.90	45.90	-2	21,147	-0.01%
2022/04/06	3	48.63	0	0.00	49.15	3	20,803	0.01%
2022/04/01	110	48.57	110	48.45	48.45	0	20,605	0.00%	大買/大賣/
2022/03/31	0	0.00	45	49.29	48.30	-45	20,442	-0.22%
2022/03/30	32	49.49	40	49.69	49.50	-8	20,275	-0.04%
2022/03/29	18	51.06	24	51.09	49.95	-6	19,787	-0.03%
2022/03/28	1	52.00	1	52.20	52.80	0	19,013	0.00%
2022/03/25	4	52.10	18	52.42	53.00	-14	18,276	-0.08%
2022/03/24	13	49.34	6	50.32	51.00	7	17,250	0.04%
2022/03/23	0	0.00	11	49.40	49.40	-11	16,494	-0.07%
2022/03/22	10	48.55	3.2	47.78	48.35	6.8	16,024	0.04%
2022/03/21	12	46.55	3	46.62	46.40	9	15,591	0.06%
2022/03/18	30	45.82	10	46.48	46.60	20	15,570	0.13%
2022/03/17	3	44.77	0	0.00	44.80	3	15,254	0.02%
2022/03/16	5	43.50	2	44.05	43.50	3	15,193	0.02%
2022/03/14	6	45.16	0	0.00	45.00	6	15,205	0.04%
2022/03/10	0	0.00	1	44.30	44.10	-1	15,528	-0.01%
2022/03/09	1	43.15	0	0.00	43.40	1	15,466	0.01%
2022/03/08	2	43.93	0	0.00	43.35	2	15,382	0.01%
2022/03/07	1	44.70	0	0.00	44.60	1	15,351	0.01%
2022/03/04	1	46.50	0	0.00	46.50	1	15,270	0.01%
2022/03/03	1	46.45	3	46.58	46.70	-2	15,290	-0.01%
2022/03/02	0	0.00	1	47.55	47.80	-1	15,107	-0.01%
2022/03/01	3	48.00	3	48.35	48.35	0	15,086	0.00%
2022/02/25	1	47.55	12	48.15	47.85	-11	14,877	-0.07%
2022/02/24	8	46.83	0	0.00	46.00	8	14,762	0.05%
2022/02/23	1	48.45	1	48.50	47.90	0	14,602	0.00%
2022/02/22	3	48.25	2	48.20	48.40	1	15,422	0.01%
2022/02/21	0	0.00	7	48.10	47.95	-7	15,664	-0.04%
2022/02/18	2	47.83	6	48.53	48.65	-4	15,319	-0.03%
2022/02/17	1	47.20	4	48.11	47.90	-3	14,747	-0.02%
2022/02/16	0	0.00	4	46.31	46.70	-4	13,427	-0.03%
2022/02/15	2	45.55	14	45.71	45.45	-12	12,791	-0.09%
2022/02/14	0	0.00	5	43.95	44.00	-5	12,458	-0.04%
2022/02/09	0	0.00	1	44.60	44.60	-1	12,543	-0.01%
2022/02/08	0	0.00	2	43.98	44.00	-2	12,701	-0.02%
2022/02/07	5	43.25	0	0.00	43.25	5	12,787	0.04%
2022/01/21	0	0.00	6	43.85	43.60	-6	14,032	-0.04%
2022/01/20	10	44.20	4	44.39	44.45	6	14,260	0.04%
2022/01/17	7	43.72	0	0.00	43.85	7	13,939	0.05%
2022/01/10	0	0.00	1	41.80	42.20	-1	13,849	-0.01%
2022/01/04	0	0.00	1	44.40	44.40	-1	13,201	-0.01%
2021/12/30	2	43.30	1	43.80	43.75	1	13,168	0.01%
2021/12/29	0	0.00	6	43.58	43.65	-6	13,182	-0.05%
2021/12/28	0	0.00	10	44.15	44.00	-10	13,113	-0.08%
2021/12/24	0	0.00	10	44.18	43.90	-10	13,070	-0.08%
2021/12/23	1	43.90	5	43.90	44.05	-4	12,935	-0.03%
2021/12/22	1	43.60	6	43.54	43.55	-5	12,839	-0.04%
2021/12/17	6	42.85	0	0.00	42.65	6	12,765	0.05%
2021/12/16	0	0.00	5	42.87	43.10	-5	12,755	-0.04%
2021/12/14	0	0.00	2	42.50	42.55	-2	12,576	-0.02%
2021/12/10	0	0.00	3	42.15	41.70	-3	12,603	-0.02%
2021/12/08	1	42.55	0	0.00	42.50	1	12,551	0.01%
2021/12/07	0	0.00	2	43.55	42.50	-2	12,431	-0.02%
2021/12/06	0	0.00	9	42.56	42.90	-9	12,114	-0.07%
2021/12/02	4	40.93	0	0.00	40.55	4	11,955	0.03%
2021/12/01	1	41.20	0	0.00	41.20	1	11,916	0.01%
2021/11/30	0	0.00	3	42.12	41.60	-3	11,766	-0.03%
2021/11/29	2	40.05	0	0.00	41.05	2	11,702	0.02%
2021/11/26	1	40.95	15	41.43	41.00	-14	11,609	-0.12%
2021/11/24	1	42.30	0	0.00	42.30	1	11,748	0.01%
2021/11/23	1	42.30	2	42.73	42.00	-1	11,658	-0.01%
2021/11/22	3	43.70	0	0.00	43.30	3	11,460	0.03%
2021/11/19	26	44.63	2	44.08	43.00	24	11,343	0.21%
2021/11/18	5	43.50	17	42.65	43.80	-12	10,405	-0.12%
2021/11/17	4	41.60	2	41.65	41.50	2	9,757	0.02%
2021/11/16	10	41.50	0	0.00	41.60	10	9,756	0.10%
2021/11/15	1	42.00	1	42.05	42.10	0	9,725	0.00%
2021/11/12	1	41.00	14	40.97	41.25	-13	9,675	-0.13%
2021/11/11	2	42.10	15	42.20	41.30	-13	9,614	-0.14%
2021/11/10	3	41.83	16	42.00	42.05	-13	9,626	-0.14%
2021/11/09	0	0.00	22	41.35	41.50	-22	9,789	-0.22%
2021/11/08	1	41.50	15	41.73	41.40	-14	9,746	-0.14%
2021/11/05	16	41.97	10	41.95	41.80	6	9,736	0.06%
2021/11/04	15	40.73	0	0.00	40.70	15	9,607	0.16%
2021/11/03	1	41.05	1	41.00	40.95	0	9,615	0.00%
2021/11/02	13	41.94	2	41.60	40.40	11	9,872	0.11%
2021/11/01	10	42.20	4	42.41	42.40	6	9,574	0.06%
2021/10/29	27	40.55	1	40.60	40.35	26	9,222	0.28%
2021/10/28	2	39.88	17	40.00	40.15	-15	9,320	-0.16%
2021/10/27	1	39.60	1	39.35	39.60	0	9,083	0.00%
2021/10/26	0	0.00	1	38.60	38.65	-1	9,218	-0.01%
2021/10/25	10	38.85	0	0.00	38.55	10	9,381	0.11%
2021/10/22	0	0.00	1	38.75	38.75	-1	9,785	-0.01%
2021/10/21	1	37.90	0	0.00	37.60	1	10,483	0.01%
2021/10/20	1	38.60	2	38.45	38.70	-1	10,465	-0.01%
2021/10/19	1	37.90	1	37.80	37.85	0	10,656	0.00%
2021/10/15	0	0.00	1	37.15	37.15	-1	11,089	-0.01%
2021/10/13	4	36.25	1	36.20	36.05	3	11,732	0.03%
2021/10/08	1	37.50	0	0.00	37.60	1	13,040	0.01%
2021/10/07	0	0.00	2	37.10	37.05	-2	14,988	-0.01%
2021/10/06	23	37.00	10	36.80	36.35	13	17,470	0.07%
2021/10/05	10	35.75	0	0.00	35.90	10	17,701	0.06%
2021/10/01	0	0.00	14	35.91	35.55	-14	18,639	-0.08%
2021/09/29	0	0.00	1	36.30	36.30	-1	19,035	-0.01%
2021/09/27	2	38.20	1	38.10	38.20	1	19,269	0.01%
2021/09/24	0	0.00	10	38.25	38.45	-10	19,406	-0.05%
2021/09/23	2	37.70	0	0.00	37.70	2	19,386	0.01%
2021/09/17	1	38.10	0	0.00	38.50	1	19,355	0.01%
2021/09/15	15	37.33	0	0.00	37.20	15	19,804	0.08%
2021/09/13	3	38.55	0	0.00	38.25	3	20,398	0.01%
2021/09/07	2	39.10	0	0.00	39.10	2	21,266	0.01%
2021/09/06	2	39.80	0	0.00	39.80	2	21,286	0.01%
2021/09/03	1	40.35	0	0.00	40.65	1	21,312	0.00%
2021/09/02	0	0.00	3	40.75	40.05	-3	21,443	-0.01%
2021/09/01	2	40.75	0	0.00	41.00	2	21,357	0.01%
2021/08/31	0	0.00	10	40.80	40.95	-10	21,313	-0.05%
2021/08/30	2	40.80	0	0.00	40.70	2	21,312	0.01%
2021/08/26	0	0.00	1	40.75	40.25	-1	21,064	0.00%
2021/08/25	1	40.45	1	40.55	40.60	0	21,121	0.00%
2021/08/24	1	41.00	0	0.00	40.40	1	21,209	0.00%
2021/08/23	0	0.00	10	40.30	40.35	-10	21,053	-0.05%
2021/08/20	2	38.65	0	0.00	38.65	2	21,040	0.01%
2021/08/19	0	0.00	5	39.25	38.75	-5	21,090	-0.02%
2021/08/18	7	38.90	10	39.80	39.60	-3	21,120	-0.01%
2021/08/17	5	39.25	0	0.00	38.55	5	21,189	0.02%
2021/08/16	1	39.00	30	38.78	38.95	-29	21,197	-0.14%
2021/08/13	14	39.02	0	0.00	38.65	14	21,055	0.07%
2021/08/12	8	40.74	0	0.00	40.65	8	20,844	0.04%
2021/08/11	41	41.36	0	0.00	40.75	41	20,838	0.20%
2021/08/10	6	41.49	0	0.00	41.20	6	20,749	0.03%
2021/08/09	0	0.00	3	43.00	42.60	-3	20,644	-0.01%
2021/08/06	0	0.00	3	43.22	43.65	-3	20,597	-0.01%
2021/08/05	0	0.00	20	42.29	42.20	-20	20,379	-0.10%
2021/08/04	6	41.93	40	41.92	42.20	-34	20,574	-0.17%
2021/08/03	3	42.20	20	42.48	42.20	-17	20,494	-0.08%
2021/08/02	3	42.80	1	42.50	42.70	2	20,214	0.01%
2021/07/30	4	43.56	0	0.00	42.80	4	20,256	0.02%
2021/07/29	0	0.00	2	44.35	44.50	-2	20,281	-0.01%
2021/07/28	8	42.94	2	45.08	44.75	6	20,369	0.03%
2021/07/27	15	46.25	19	45.88	46.10	-4	20,172	-0.02%
2021/07/26	0	0.00	10	44.55	44.70	-10	19,599	-0.05%
2021/07/23	2	45.10	0	0.00	44.30	2	19,708	0.01%
2021/07/22	1	44.70	31	44.46	44.60	-30	19,745	-0.15%
2021/07/21	9	45.20	1	43.70	43.70	8	19,601	0.04%
2021/07/20	6	44.75	0	0.00	44.50	6	19,341	0.03%
2021/07/19	7	46.37	10	46.12	45.80	-3	19,070	-0.02%
2021/07/16	0	0.00	8	46.16	46.55	-8	18,811	-0.04%
2021/07/15	38	46.71	5	46.87	46.30	33	18,528	0.18%
2021/07/14	46	46.73	31	46.38	45.75	15	17,675	0.08%
2021/07/13	40	45.75	38	46.07	45.95	2	15,747	0.01%
2021/07/12	70	43.31	2	43.35	43.10	68	13,343	0.51%
2021/07/09	4	42.75	2	42.83	42.80	2	13,083	0.02%
2021/07/08	3	41.43	4	42.45	43.00	-1	12,931	-0.01%
2021/07/07	3	42.45	0	0.00	42.30	3	12,486	0.02%
2021/07/06	3	42.23	0	0.00	42.65	3	12,380	0.02%
2021/07/05	1	43.70	1	43.85	43.30	0	12,494	0.00%
2021/07/02	0	0.00	3	42.68	42.70	-3	12,707	-0.02%
2021/07/01	1	42.60	5	42.42	42.10	-4	12,888	-0.03%
2021/06/30	0	0.00	1	42.25	42.00	-1	12,782	-0.01%
2021/06/29	0	0.00	3	42.05	41.80	-3	12,819	-0.02%
2021/06/28	1	42.00	22	41.90	42.15	-21	12,915	-0.16%
2021/06/25	0	0.00	31	42.23	42.00	-31	12,959	-0.24%
2021/06/24	26	42.38	0	0.00	42.25	26	12,962	0.20%
2021/06/23	13	41.66	6	42.33	43.40	7	12,804	0.05%
2021/06/22	0	0.00	1	40.30	40.20	-1	12,204	-0.01%
2021/06/21	3	39.30	2	39.75	39.40	1	12,196	0.01%
2021/06/18	20	41.10	1	41.50	40.55	19	12,106	0.16%
2021/06/17	3	41.40	3	41.42	41.00	0	11,999	0.00%
2021/06/16	3	41.23	4	41.05	41.05	-1	11,813	-0.01%
2021/06/09	1	38.30	0	0.00	38.30	1	11,816	0.01%
2021/06/04	0	0.00	3	38.80	38.80	-3	12,263	-0.02%
2021/06/03	5	39.00	2	38.90	38.90	3	12,386	0.02%
2021/06/02	3	39.23	0	0.00	38.75	3	12,440	0.02%
2021/06/01	6	39.30	5	39.45	39.45	1	12,471	0.01%
2021/05/31	0	0.00	1	38.00	38.40	-1	12,385	-0.01%
2021/05/28	1	38.30	0	0.00	38.30	1	12,391	0.01%
2021/05/27	4	37.24	3	37.75	37.50	1	12,357	0.01%
2021/05/25	0	0.00	20	36.90	36.70	-20	12,263	-0.16%
2021/05/20	1	35.40	0	0.00	35.45	1	12,346	0.01%
2021/05/18	0	0.00	6	34.85	35.60	-6	12,440	-0.05%
2021/05/17	0	0.00	2	32.55	33.25	-2	12,492	-0.02%
2021/05/13	1	34.00	1	34.30	34.70	0	12,415	0.00%
2021/05/12	20	36.28	2	32.85	33.60	18	12,209	0.15%
2021/05/11	0	0.00	2	38.10	36.40	-2	11,932	-0.02%
2021/05/10	4	39.03	3	39.50	38.85	1	11,839	0.01%
2021/05/07	10	38.40	10	39.15	39.65	0	11,902	0.00%
2021/05/05	2	39.45	2	39.40	38.70	0	11,586	0.00%
2021/05/04	10	39.95	2	40.60	40.00	8	11,588	0.07%
2021/05/03	1	42.25	0	0.00	41.80	1	11,775	0.01%
2021/04/29	2	44.10	6	43.57	43.35	-4	11,697	-0.03%
2021/04/28	2	43.58	1	43.40	43.75	1	11,604	0.01%
2021/04/27	1	42.65	2	42.63	42.50	-1	11,475	-0.01%
2021/04/26	0	0.00	1	42.55	42.45	-1	11,519	-0.01%
2021/04/23	0	0.00	1	42.15	42.40	-1	11,637	-0.01%
2021/04/22	0	0.00	1	42.65	42.00	-1	12,120	-0.01%
2021/04/21	0	0.00	1	42.90	42.75	-1	12,731	-0.01%
2021/04/19	2	42.83	0	0.00	42.75	2	12,869	0.02%
2021/04/16	1	42.70	0	43.05	42.50	1	12,819	0.01%
2021/04/14	1	42.05	6	41.89	42.10	-5	13,048	-0.04%
2021/04/13	13	43.02	1	43.15	42.75	12	13,219	0.09%
2021/04/12	3	43.37	3	43.40	43.30	0	13,260	0.00%
2021/04/09	8	43.91	4	44.15	43.80	4	13,368	0.03%
2021/04/08	5	45.23	6	44.68	45.25	-1	13,092	-0.01%
2021/04/07	6	43.76	5	43.92	44.50	1	12,668	0.01%
2021/04/06	5	42.90	1	42.80	42.90	4	12,494	0.03%
2021/04/01	3	42.75	3	42.75	42.70	0	12,548	0.00%
2021/03/31	10	42.73	0	0.00	42.90	10	12,519	0.08%
2021/03/30	1	43.10	0	0.00	43.15	1	12,456	0.01%
2021/03/29	11	43.56	2	43.83	43.50	9	12,466	0.07%
2021/03/26	8	43.50	0	0.00	43.55	8	12,456	0.06%
2021/03/23	2	42.93	0	0.00	42.85	2	12,546	0.02%
2021/03/22	1	42.90	0	0.00	42.95	1	12,656	0.01%
2021/03/19	0	0.00	1	42.65	43.00	-1	12,852	-0.01%
2021/03/18	0	0.00	7	42.87	43.15	-7	12,934	-0.05%
2021/03/17	1	43.10	0	0.00	42.25	1	13,209	0.01%
2021/03/16	1	42.65	0	0.00	42.60	1	13,565	0.01%
2021/03/12	1	42.80	0	0.00	42.75	1	14,095	0.01%
2021/03/11	2	42.15	0	0.00	42.30	2	14,223	0.01%
2021/03/10	0	0.00	1	42.10	42.15	-1	14,546	-0.01%
2021/03/05	2	43.00	0	0.00	42.90	2	15,179	0.01%
2021/03/04	1	43.60	0	0.00	43.50	1	15,588	0.01%
2021/02/25	0	0.00	2	44.55	44.30	-2	17,426	-0.01%
2021/02/23	0	0.00	3	44.88	44.75	-3	17,586	-0.02%
2021/02/22	3	44.97	1	45.10	45.00	2	17,692	0.01%
2021/02/18	0	0.00	1	44.30	43.95	-1	17,771	-0.01%
2021/02/17	1	44.00	0	0.00	43.85	1	17,898	0.01%
2021/02/05	0	0.00	14	43.49	43.40	-14	17,998	-0.08%
2021/02/03	2	42.10	0	0.00	41.95	2	18,648	0.01%
2021/02/02	1	42.20	0	0.00	42.00	1	18,874	0.01%
2021/02/01	1	41.75	1	41.65	41.90	0	19,014	0.00%
2021/01/28	1	43.30	2	43.15	43.15	-1	19,193	-0.01%
2021/01/27	3	43.83	3	43.78	43.80	0	19,271	0.00%
2021/01/25	2	45.15	1	44.90	44.95	1	19,103	0.01%
2021/01/22	0	0.00	4	43.53	44.15	-4	18,774	-0.02%
2021/01/20	0	0.00	5	42.70	42.65	-5	18,800	-0.03%
2021/01/18	1	43.75	5	44.10	44.15	-4	18,593	-0.02%
2021/01/15	15	45.43	3	45.33	44.80	12	18,601	0.06%
2021/01/14	10	46.04	9	46.46	46.70	1	18,293	0.01%
2021/01/13	0	0.00	1	44.85	44.90	-1	17,949	-0.01%
2021/01/12	1	43.85	11	44.30	43.85	-10	18,092	-0.06%
2021/01/11	2	44.85	0	0.00	44.90	2	18,612	0.01%
2021/01/08	11	44.65	4	44.74	44.75	7	18,733	0.04%
2021/01/07	1	44.45	0	0.00	44.40	1	18,611	0.01%
2021/01/06	10	45.24	7	45.04	44.50	3	18,624	0.02%
2021/01/05	2	45.13	12	44.80	44.95	-10	18,417	-0.05%
2021/01/04	5	44.65	2	44.45	44.60	3	18,456	0.02%
2020/12/31	2	43.68	0	0.00	43.50	2	18,705	0.01%
2020/12/30	1	43.50	0	0.00	43.50	1	18,822	0.01%
2020/12/29	1	43.45	0	0.00	43.15	1	19,498	0.01%
2020/12/25	0	0.00	1	44.00	43.75	-1	19,983	-0.01%
2020/12/24	1	43.95	0	0.00	43.75	1	20,069	0.00%
2020/12/23	2	43.25	5	43.27	43.20	-3	20,155	-0.01%
2020/12/22	15	43.68	0	0.00	43.15	15	20,428	0.07%
2020/12/21	1	43.80	0	0.00	43.90	1	20,608	0.00%
2020/12/18	0	0.00	1	44.80	44.15	-1	20,573	0.00%
2020/12/17	1	44.60	2	44.40	44.50	-1	20,678	0.00%
2020/12/16	0	0.00	1	43.80	44.40	-1	20,705	0.00%
2020/12/15	4	43.60	4	43.60	43.35	0	20,614	0.00%
2020/12/14	3	44.15	2	43.85	44.15	1	20,435	0.00%
2020/12/11	5	44.74	0	0.00	44.35	5	20,484	0.02%
2020/12/10	8.2	46.31	0	0.00	45.50	8.2	20,316	0.04%
2020/12/09	2	47.38	9	47.36	47.20	-7	20,238	-0.03%
2020/12/08	1	47.90	0	0.00	47.85	1	20,205	0.00%
2020/12/07	3	47.33	12	47.77	47.35	-9	20,647	-0.04%
2020/12/04	7	47.41	7	47.21	47.20	0	20,442	0.00%
2020/12/03	6	47.70	16	47.55	47.60	-10	20,121	-0.05%
2020/12/02	0	0.00	5	47.35	47.45	-5	20,090	-0.02%
2020/12/01	4	48.35	0	0.00	48.20	4	19,979	0.02%
2020/11/30	14	48.86	4	48.46	48.05	10	19,938	0.05%
2020/11/27	24	48.21	34	48.26	48.40	-10	19,702	-0.05%
2020/11/26	30	47.00	1	46.05	47.45	29	19,443	0.15%
2020/11/25	1	46.35	1	45.90	45.75	0	19,207	0.00%
2020/11/24	13	47.65	11	47.95	46.85	2	19,061	0.01%
2020/11/20	2	46.40	0	0.00	46.25	2	18,968	0.01%
2020/11/19	0	0.00	10	46.83	46.50	-10	19,129	-0.05%
2020/11/18	2	46.55	1	46.45	46.35	1	19,335	0.01%
2020/11/17	6	46.80	0	0.00	46.65	6	19,912	0.03%
2020/11/16	3	46.75	1	46.90	46.80	2	20,442	0.01%
2020/11/13	1	47.20	2	46.40	46.70	-1	20,731	0.00%
2020/11/12	21	47.03	3	47.23	46.90	18	20,835	0.09%
2020/11/11	2	45.78	3	45.75	45.85	-1	20,461	0.00%
2020/11/10	0	0.00	1	45.70	44.90	-1	20,732	0.00%
2020/11/06	10	45.90	10	45.60	45.30	0	22,576	0.00%
2020/11/05	1	44.55	5	43.80	44.70	-4	23,229	-0.02%
2020/11/04	7	43.83	0	0.00	43.80	7	24,048	0.03%
2020/11/03	0	0.00	5	44.00	43.75	-5	24,687	-0.02%
2020/11/02	4	43.35	12	43.00	43.25	-8	25,601	-0.03%
2020/10/30	2	43.55	2	44.45	43.55	0	27,081	0.00%
2020/10/28	11	44.75	8	44.40	44.55	3	27,423	0.01%
2020/10/27	6	45.83	3	45.65	45.60	3	27,518	0.01%
2020/10/26	12	46.50	0	0.00	45.70	12	27,982	0.04%
2020/10/22	1	46.20	0	0.00	47.00	1	28,204	0.00%
2020/10/21	2	47.10	0	0.00	46.35	2	28,313	0.01%
2020/10/20	5	46.44	4	46.24	46.25	1	28,481	0.00%
2020/10/19	6	46.56	10	46.50	46.80	-4	28,705	-0.01%
2020/10/16	0	0.00	6.5	44.05	43.60	-6.5	28,456	-0.02%
2020/10/14	2	45.35	5	45.70	45.05	-3	29,634	-0.01%
2020/10/13	0	0.00	1	45.35	45.70	-1	29,856	0.00%
2020/10/12	1	46.10	0	0.00	45.30	1	30,054	0.00%
2020/10/08	0	0.00	17	46.10	46.30	-17	30,053	-0.06%
2020/10/07	3	44.70	3	44.80	44.90	0	29,831	0.00%
2020/10/06	7	43.83	13	44.43	45.00	-6	29,996	-0.02%
2020/10/05	5	42.10	8	42.90	42.90	-3	29,823	-0.01%
2020/09/30	8	40.65	0	0.00	40.75	8	29,671	0.03%
2020/09/25	9	41.79	0	0.00	41.15	9	30,399	0.03%
2020/09/24	8	43.55	3	43.47	43.05	5	30,492	0.02%
2020/09/22	1	45.85	1	45.95	45.70	0	30,888	0.00%
2020/09/18	1	46.95	2	46.95	46.95	-1	31,337	0.00%
2020/09/17	2	47.18	2	47.38	47.00	0	31,523	0.00%
2020/09/16	3	47.33	4	47.85	47.05	-1	31,661	0.00%
2020/09/15	2	47.48	3	47.48	47.50	-1	31,599	0.00%
2020/09/14	4	47.10	3	47.75	46.60	1	31,791	0.00%
2020/09/11	2.5	47.22	3	46.93	47.30	-0.5	32,083	0.00%
2020/09/10	4	47.06	10	47.40	46.25	-6	32,395	-0.02%
2020/09/09	0	0.00	5	45.18	45.15	-5	31,771	-0.02%
2020/09/07	2	44.70	0	0.00	44.40	2	32,136	0.01%
2020/09/04	1	43.55	0	0.00	44.80	1	32,370	0.00%
2020/09/03	0	0.00	1	44.50	44.40	-1	32,591	0.00%
2020/09/01	1	45.30	5	45.10	45.40	-4	32,858	-0.01%
2020/08/28	2	44.10	5	44.00	44.30	-3	33,059	-0.01%
2020/08/27	4	44.48	0	0.00	43.80	4	33,321	0.01%
2020/08/26	14	44.26	76	44.58	44.35	-62	33,705	-0.18%
2020/08/24	4	44.96	0	0.00	45.45	4	33,911	0.01%
2020/08/21	11	45.17	0	0.00	45.15	11	34,534	0.03%
2020/08/20	2	44.95	2	47.70	44.05	0	34,238	0.00%
2020/08/19	3	48.77	0	0.00	47.70	3	33,907	0.01%
2020/08/18	1	49.20	1	49.25	49.15	0	33,793	0.00%
2020/08/17	2	50.25	2	50.00	50.20	0	33,918	0.00%
2020/08/14	77	49.22	0	0.00	50.50	77	34,313	0.22%
2020/08/13	5	50.78	5	50.74	49.25	0	34,217	0.00%
2020/08/12	10	53.34	7	53.40	53.10	3	33,525	0.01%
2020/08/11	5	52.16	5	52.94	52.50	0	33,359	0.00%
2020/08/10	12	52.32	10	52.70	51.00	2	33,122	0.01%
2020/08/07	4	53.18	12	53.52	52.80	-8	32,895	-0.02%
2020/08/06	1	54.00	5	53.08	53.40	-4	32,555	-0.01%
2020/08/05	14	52.26	27	51.99	52.50	-13	32,338	-0.04%
2020/08/04	7	49.11	10	49.40	49.55	-3	31,486	-0.01%
2020/08/03	0	0.00	2	48.70	48.50	-2	31,569	-0.01%
2020/07/31	5	48.50	4	48.55	48.50	1	32,031	0.00%
2020/07/30	20	48.53	11.1	49.04	49.25	8.9	32,010	0.03%
2020/07/29	3	47.40	0	0.00	47.25	3	31,895	0.01%
2020/07/28	1	48.05	1	48.65	46.90	0	32,192	0.00%
2020/07/27	10	48.40	1	47.65	47.55	9	32,879	0.03%
2020/07/24	6	49.32	4	49.01	48.40	2	33,427	0.01%
2020/07/23	3	50.23	7	50.34	50.30	-4	33,217	-0.01%
2020/07/22	1	49.60	2	50.05	49.45	-1	33,065	0.00%
2020/07/21	1	48.95	4	49.41	49.00	-3	33,126	-0.01%
2020/07/20	0	0.00	3	46.70	48.40	-3	32,756	-0.01%
2020/07/17	0	0.00	5	46.11	45.85	-5	32,592	-0.02%
2020/07/16	11	45.70	6	45.42	45.45	5	33,170	0.02%
2020/07/15	3	44.97	0	0.00	44.55	3	33,437	0.01%
2020/07/14	1	45.60	0	0.00	45.50	1	33,917	0.00%
2020/07/13	6	45.05	1	45.05	45.40	5	33,967	0.01%
2020/07/10	5	46.00	3	47.03	45.15	2	34,161	0.01%
2020/07/09	11	49.09	12	49.14	49.00	-1	34,187	0.00%
2020/07/08	2	49.90	1	49.75	49.80	1	34,151	0.00%
2020/07/07	1	49.40	1	48.90	49.35	0	34,128	0.00%
2020/07/06	6	49.93	156	49.42	50.00	-150	34,344	-0.44%	大賣/鉅額交易
2020/07/03	1	48.50	11	48.51	48.50	-10	34,444	-0.03%
2020/07/02	1	47.75	0	0.00	48.00	1	34,802	0.00%
2020/07/01	4	47.71	9	48.00	47.20	-5	34,772	-0.01%
2020/06/30	4	47.33	2	47.50	47.70	2	34,841	0.01%
2020/06/29	4	46.63	0	0.00	46.70	4	34,695	0.01%
2020/06/24	0	0.00	4	46.90	47.10	-4	34,962	-0.01%
2020/06/23	1	46.50	3	46.00	46.00	-2	35,446	-0.01%
2020/06/22	3	46.70	0	0.00	46.60	3	36,010	0.01%
2020/06/19	0	0.00	2	47.33	47.45	-2	36,293	-0.01%
2020/06/18	1	47.70	6	47.06	47.85	-5	36,159	-0.01%
2020/06/17	3	46.10	14	45.72	46.05	-11	35,660	-0.03%
2020/06/16	0	0.00	1	44.75	44.80	-1	35,667	0.00%
2020/06/15	7	44.89	2	44.55	43.70	5	35,849	0.01%
2020/06/12	11	44.98	0	0.00	45.00	11	36,083	0.03%
2020/06/11	12	45.84	9	45.10	44.50	3	36,124	0.01%
2020/06/10	1	45.95	4	45.88	46.00	-3	36,030	-0.01%
2020/06/09	4	45.39	1	45.60	45.60	3	36,039	0.01%
2020/06/08	5	45.22	7	45.26	45.25	-2	36,199	-0.01%
2020/06/04	2	45.20	7	44.97	44.60	-5	36,091	-0.01%
2020/06/03	0	0.00	4	44.04	44.05	-4	35,916	-0.01%
2020/06/02	0	0.00	3	43.52	43.20	-3	35,702	-0.01%
2020/06/01	4	43.45	9	43.04	43.20	-5	35,377	-0.01%
2020/05/29	1	41.85	0	0.00	42.00	1	35,022	0.00%
2020/05/28	1	42.00	4	42.21	42.10	-3	34,916	-0.01%
2020/05/27	2	40.68	0	0.00	40.95	2	34,122	0.01%
2020/05/26	0	0.00	4	40.43	40.15	-4	34,051	-0.01%
2020/05/25	1	39.10	1	40.30	40.15	0	33,907	0.00%
2020/05/22	55	40.28	0	0.00	39.60	55	33,612	0.16%
2020/05/21	3	40.60	8	41.06	41.30	-5	33,201	-0.02%
2020/05/20	3	39.00	0	0.00	39.15	3	32,618	0.01%
2020/05/19	8	39.33	4	39.35	39.30	4	32,530	0.01%
2020/05/18	15	39.45	2	39.20	38.85	13	31,990	0.04%
2020/05/15	2	42.00	0	0.00	42.00	2	31,299	0.01%
2020/05/14	103	43.09	2	42.73	41.95	101	30,723	0.33%	大買/鉅額交易
2020/05/13	11	43.75	0	0.00	44.10	11	30,202	0.04%
2020/05/12	2	44.08	100	44.40	44.25	-98	30,079	-0.33%
2020/05/08	5	41.90	10	41.60	41.55	-5	29,380	-0.02%
2020/05/07	0	0.00	6	40.93	41.00	-6	29,258	-0.02%
2020/05/06	0	0.00	10	39.38	39.25	-10	28,739	-0.03%
2020/05/05	13	40.29	5	39.55	39.10	8	28,655	0.03%
2020/05/04	4	39.74	12	39.53	39.50	-8	28,432	-0.03%
2020/04/30	1	39.50	12	39.43	39.95	-11	28,255	-0.04%
2020/04/29	8	37.73	5	37.48	37.55	3	27,612	0.01%
2020/04/28	1	37.00	14	36.47	36.45	-13	27,050	-0.05%
2020/04/27	2	36.45	2	36.30	36.65	0	26,985	0.00%
2020/04/24	13	35.52	1	35.45	35.45	12	26,688	0.04%
2020/04/23	1	36.45	1	36.20	35.35	0	26,299	0.00%
2020/04/22	103	35.79	1	35.70	35.70	102	25,993	0.39%	大買/鉅額交易
2020/04/21	24	36.86	18	36.78	35.70	6	25,836	0.02%
2020/04/20	3	36.22	102	36.01	36.75	-99	25,133	-0.39%	大賣/
2020/04/17	7	35.64	12	36.01	35.40	-5	24,815	-0.02%
2020/04/16	10	35.06	2	35.10	34.70	8	24,354	0.03%
2020/04/15	4	35.63	2	34.75	34.50	2	24,732	0.01%
2020/04/14	9	34.67	7	34.91	34.90	2	24,488	0.01%
2020/04/10	5	34.20	7	34.20	34.20	-2	24,821	-0.01%
2020/04/09	3	34.47	5	35.07	34.00	-2	25,514	-0.01%
2020/04/08	16	35.18	13	35.33	35.20	3	25,418	0.01%
2020/04/07	9	34.19	16	34.91	34.70	-7	24,919	-0.03%
2020/04/06	4	32.31	13	32.19	32.65	-9	24,255	-0.04%
2020/04/01	2	31.78	3	31.38	31.75	-1	23,929	0.00%
2020/03/31	0	0.00	1	31.80	31.25	-1	23,832	0.00%
2020/03/30	3	30.68	19	29.91	31.10	-16	23,473	-0.07%
2020/03/27	55	31.87	21	31.69	30.80	34	23,145	0.15%
2020/03/26	15	29.63	7	29.51	31.30	8	22,533	0.04%
2020/03/25	1	28.30	5	29.33	29.40	-4	21,867	-0.02%
2020/03/24	2	25.95	2	26.55	26.75	0	21,608	0.00%
2020/03/23	3	24.87	3	24.08	24.50	0	21,739	0.00%
2020/03/20	56	25.69	18	25.48	25.85	38	21,736	0.17%
2020/03/19	50	23.61	1	23.50	23.50	49	21,555	0.23%
2020/03/18	11	27.85	13	27.52	26.10	-2	21,752	-0.01%
2020/03/17	3	28.08	25	28.48	27.70	-22	21,544	-0.10%
2020/03/16	13	32.43	14	30.37	29.70	-1	21,262	0.00%
2020/03/13	1	31.70	0	0.00	32.05	1	21,042	0.00%
2020/03/12	4	36.44	4	35.34	34.75	0	20,873	0.00%
2020/03/11	3	39.27	0	0.00	38.50	3	20,670	0.01%
2020/03/10	14	39.29	3	38.70	38.75	11	20,469	0.05%
2020/03/09	6	39.55	7	40.94	38.90	-1	20,550	0.00%
2020/03/06	1	41.20	1	40.70	41.15	0	20,496	0.00%
2020/03/05	3	40.77	2	40.60	40.60	1	20,648	0.00%
2020/03/03	5	39.80	0	0.00	39.70	5	20,513	0.02%
2020/03/02	6	38.77	0	0.00	39.00	6	20,483	0.03%
2020/02/27	5	40.00	0	0.00	39.00	5	20,539	0.02%
2020/02/21	4	43.99	0	0.00	43.75	4	20,871	0.02%
2020/02/18	0	0.00	1	43.15	43.10	-1	21,748	0.00%
2020/02/17	1	43.25	0	0.00	43.25	1	22,448	0.00%
2020/02/14	2	43.40	2	43.10	43.10	0	23,240	0.00%
2020/02/13	5	44.60	3	43.90	43.20	2	24,558	0.01%
2020/02/12	0	0.00	10	44.05	44.60	-10	25,914	-0.04%
2020/02/11	0	0.00	3	40.45	41.85	-3	25,711	-0.01%
2020/02/10	3	40.00	6	39.62	39.75	-3	25,801	-0.01%
2020/02/07	2	41.30	0	0.00	41.05	2	25,899	0.01%
2020/02/06	1	42.30	7	42.30	42.25	-6	26,299	-0.02%
2020/02/05	3	41.50	0	0.00	41.20	3	26,896	0.01%
2020/02/04	4	41.10	8	41.56	41.30	-4	27,189	-0.01%
2020/02/03	6	39.84	0	0.00	40.00	6	27,672	0.02%
2020/01/31	6	41.28	0	0.00	40.90	6	28,052	0.02%
2020/01/30	3	42.38	0	0.00	41.85	3	28,072	0.01%
2020/01/20	0	0.00	1	45.90	46.45	-1	28,233	0.00%
2020/01/17	2	46.05	0	0.00	45.45	2	28,649	0.01%
2020/01/16	1	46.40	1	45.55	45.55	0	28,846	0.00%
2020/01/15	1	46.75	0	0.00	46.30	1	28,983	0.00%
2020/01/14	10	46.65	14	46.87	46.80	-4	29,176	-0.01%
2020/01/13	2	46.35	16	46.42	46.35	-14	29,078	-0.05%
2020/01/10	2	45.35	2	45.40	45.65	0	29,337	0.00%
2020/01/09	1	45.50	6	45.37	45.20	-5	29,326	-0.02%
2020/01/08	0	0.00	2	43.20	43.40	-2	29,063	-0.01%
2020/01/06	1	42.20	0	0.00	41.65	1	29,767	0.00%
2020/01/03	24	45.26	18	44.43	43.85	6	29,727	0.02%
2020/01/02	10	47.10	13	46.97	47.00	-3	29,685	-0.01%
2019/12/31	10	45.20	10	45.10	45.10	0	29,739	0.00%
2019/12/30	0	0.00	1	45.00	44.90	-1	30,178	0.00%
2019/12/27	4	45.36	2	45.25	45.40	2	30,544	0.01%
2019/12/26	14	45.60	0	0.00	45.15	14	31,259	0.04%
2019/12/25	1	46.90	3	46.25	46.40	-2	31,405	-0.01%
2019/12/24	1	46.35	1	46.55	46.25	0	31,752	0.00%
2019/12/23	2	46.20	2	46.38	45.90	0	31,981	0.00%
2019/12/20	6	46.49	12	46.69	46.80	-6	32,123	-0.02%
2019/12/18	16	46.58	1	46.05	46.00	15	33,134	0.05%
2019/12/17	3	48.25	6	47.85	47.90	-3	33,154	-0.01%
2019/12/16	6	45.84	6	46.55	47.90	0	33,259	0.00%
2019/12/13	6	47.83	2	47.13	45.80	4	33,304	0.01%
2019/12/12	5	48.30	18	48.43	48.75	-13	33,254	-0.04%
2019/12/11	1	47.85	0	0.00	47.70	1	33,557	0.00%
2019/12/09	3	48.55	4	48.10	47.75	-1	34,326	0.00%
2019/12/06	10	47.82	10	47.45	47.45	0	34,645	0.00%
2019/12/05	0	0.00	7	47.90	47.95	-7	35,780	-0.02%
2019/12/04	10	47.98	5	48.30	46.90	5	37,666	0.01%
2019/12/03	17	48.56	10	49.00	48.45	7	39,329	0.02%
2019/12/02	0	0.00	6	49.40	49.90	-6	39,620	-0.02%
2019/11/29	25	49.04	0	0.00	48.95	25	39,645	0.06%
2019/11/28	0	0.00	21	49.80	49.40	-21	39,863	-0.05%
2019/11/27	10	50.84	5	50.70	50.00	5	41,176	0.01%
2019/11/26	11	50.17	13	50.67	50.50	-2	41,983	0.00%
2019/11/25	12	50.00	12	49.60	49.60	0	42,057	0.00%
2019/11/22	3	50.00	3	48.65	49.50	0	42,338	0.00%
2019/11/21	3	50.10	0	0.00	49.50	3	42,736	0.01%
2019/11/20	1	49.85	6	50.03	50.60	-5	43,309	-0.01%
2019/11/19	8	50.51	0	0.00	50.60	8	45,154	0.02%
2019/11/18	2	51.50	4	51.33	51.20	-2	45,711	0.00%
2019/11/15	10	52.10	5	52.30	51.00	5	45,973	0.01%
2019/11/14	10	50.33	23	50.74	52.20	-13	46,146	-0.03%
2019/11/13	9	49.97	9	50.13	50.90	0	46,986	0.00%
2019/11/12	19	48.99	13	48.58	50.10	6	47,221	0.01%
2019/11/11	7	46.45	26	46.78	47.05	-19	46,232	-0.04%
2019/11/08	0	0.00	3	44.10	44.70	-3	44,678	-0.01%
2019/11/07	12	43.28	10	43.50	43.30	2	44,375	0.00%
2019/11/06	10	45.00	5	44.40	43.90	5	44,263	0.01%
2019/11/05	17	44.78	19	45.05	45.45	-2	43,928	0.00%
2019/11/04	29	44.18	18	44.82	45.00	11	43,667	0.03%
2019/11/01	2	42.80	0	0.00	43.00	2	43,027	0.00%
2019/10/31	7	42.21	10	43.13	42.75	-3	42,830	-0.01%
2019/10/30	9	40.46	24	40.98	41.80	-15	42,219	-0.04%
2019/10/29	3	40.85	1	41.05	40.75	2	41,778	0.00%
2019/10/28	5	41.77	12	41.57	41.80	-7	41,663	-0.02%
2019/10/25	8	40.09	17	40.15	40.75	-9	41,324	-0.02%
2019/10/24	7	41.51	2	41.50	41.50	5	41,037	0.01%
2019/10/23	2	41.50	4	41.48	41.85	-2	41,300	0.00%
2019/10/22	7	41.93	12	41.58	40.95	-5	42,375	-0.01%
2019/10/21	1	41.10	1	41.20	41.30	0	43,052	0.00%
2019/10/18	12	41.36	6	41.49	41.30	6	43,326	0.01%
2019/10/16	9	41.54	10	41.04	41.30	-1	44,070	0.00%
2019/10/15	2	41.55	2	40.70	40.75	0	43,931	0.00%
2019/10/14	4	41.44	31	40.42	41.20	-27	44,038	-0.06%
2019/10/09	19	39.16	3	39.30	38.60	16	43,419	0.04%
2019/10/08	12	38.49	30	38.85	38.95	-18	43,382	-0.04%
2019/10/07	10	38.45	17	38.59	38.15	-7	42,489	-0.02%
2019/10/04	2	37.50	16	37.83	37.90	-14	41,966	-0.03%
2019/10/03	22	37.21	23	37.50	37.70	-1	41,536	0.00%
2019/10/02	0	0.00	49	36.67	37.80	-49	41,033	-0.12%
2019/10/01	0	0.00	3	35.85	35.90	-3	40,230	-0.01%
2019/09/27	21	34.49	31	34.34	34.75	-10	39,831	-0.03%
2019/09/26	27	35.97	11	35.60	35.60	16	39,393	0.04%
2019/09/25	16	35.98	10	35.82	36.10	6	39,158	0.02%
2019/09/24	17	36.51	7	36.20	35.80	10	39,255	0.03%
2019/09/23	1	37.50	21	37.76	37.50	-20	38,966	-0.05%
2019/09/20	10	37.11	14	37.10	36.85	-4	38,463	-0.01%
2019/09/19	13	36.93	5	36.97	36.95	8	37,999	0.02%
2019/09/18	8	36.73	17	36.64	36.50	-9	37,726	-0.02%
2019/09/17	9	37.02	26	36.68	36.70	-17	37,174	-0.05%
2019/09/16	4	36.09	9	36.56	36.25	-5	37,095	-0.01%
2019/09/12	26	36.04	11	36.01	35.85	15	36,562	0.04%
2019/09/11	3	35.73	3	35.70	35.55	0	36,167	0.00%
2019/09/10	54	35.82	0	0.00	35.70	54	35,595	0.15%
2019/09/09	53	36.34	20	36.55	35.55	33	35,065	0.09%
2019/09/06	37	37.40	69	37.18	37.00	-32	34,262	-0.09%
2019/09/05	14	35.71	67	35.42	36.60	-53	32,356	-0.16%
2019/09/04	21	32.52	9	32.83	33.30	12	30,454	0.04%
2019/09/03	16	32.24	2	32.68	32.10	14	30,089	0.05%
2019/09/02	17	32.07	1	31.90	32.50	16	29,806	0.05%
2019/08/30	21	32.78	34	32.23	32.10	-13	29,435	-0.04%
2019/08/29	3	31.62	20	31.95	32.15	-17	28,021	-0.06%
2019/08/28	26	31.03	2	30.85	30.65	24	27,048	0.09%
2019/08/27	12	30.80	0	0.00	30.80	12	26,720	0.04%
2019/08/26	2	31.23	5	31.00	30.95	-3	26,329	-0.01%
2019/08/23	9	32.21	24	32.68	32.40	-15	25,684	-0.06%
2019/08/22	18	32.33	24	32.20	32.80	-6	24,986	-0.02%
2019/08/21	4	29.68	22	30.19	30.60	-18	22,932	-0.08%
2019/08/20	3	29.13	19	29.52	29.10	-16	22,112	-0.07%
2019/08/19	7	29.71	0	0.00	29.60	7	21,683	0.03%
2019/08/16	2	29.30	14	29.76	29.50	-12	21,065	-0.06%
2019/08/15	2	28.53	7	27.92	28.60	-5	19,576	-0.03%
2019/08/14	6	27.48	7	27.78	27.50	-1	18,507	-0.01%
2019/08/12	3	26.75	0	0.00	26.75	3	18,163	0.02%
2019/08/08	0	0.00	4	26.65	26.85	-4	18,476	-0.02%
2019/08/07	0	0.00	1	26.45	26.25	-1	18,360	-0.01%
2019/08/06	0	0.00	4	24.65	26.25	-4	18,355	-0.02%
2019/08/05	0	0.00	5	25.55	25.50	-5	18,274	-0.03%
2019/08/02	13	25.77	2	25.80	26.00	11	18,250	0.06%
2019/08/01	3	26.45	3	26.73	26.40	0	18,095	0.00%
2019/07/31	2	26.80	0	0.00	27.00	2	17,994	0.01%
2019/07/30	1	26.60	1	26.10	26.20	0	17,759	0.00%
2019/07/29	0	0.00	1	26.55	26.50	-1	17,817	-0.01%
2019/07/26	0	0.00	10	26.45	26.75	-10	17,716	-0.06%
2019/07/25	23	26.98	11	26.70	27.05	12	17,541	0.07%
2019/07/24	36	27.21	29	26.51	26.35	7	17,125	0.04%
2019/07/23	7	28.60	3	28.37	28.20	4	16,007	0.02%
2019/07/22	2	28.80	16	28.88	29.00	-14	14,988	-0.09%
2019/07/19	11	29.70	12.5	30.12	29.25	-1.5	14,758	-0.01%
2019/07/18	11	29.00	3	28.92	29.05	8	14,620	0.05%
2019/07/17	0	0.00	3	28.63	28.70	-3	14,531	-0.02%
2019/07/16	1	28.55	9	28.43	28.60	-8	14,662	-0.05%
2019/07/15	1	28.10	19	27.95	28.20	-18	14,314	-0.13%
2019/07/12	1	27.05	11	26.95	27.10	-10	14,129	-0.07%
2019/07/10	1	26.35	27	26.35	26.30	-26	14,850	-0.18%
2019/07/09	5	26.15	0	0.00	26.20	5	15,220	0.03%
2019/07/04	1	26.80	14	26.87	26.90	-13	16,726	-0.08%
2019/07/01	0	0.00	22	26.58	26.60	-22	18,100	-0.12%
2019/06/28	17	26.39	17	26.16	26.05	0	18,963	0.00%
2019/06/27	0	0.00	3	26.00	26.00	-3	20,197	-0.01%
2019/06/26	5	25.35	0	0.00	25.35	5	20,600	0.02%
2019/06/24	0	0.00	32	25.85	25.80	-32	20,854	-0.15%
2019/06/21	20	26.20	20	25.80	25.95	0	20,896	0.00%
2019/06/20	0	0.00	1	25.35	25.35	-1	20,493	0.00%
2019/06/19	0	0.00	1	25.25	25.25	-1	20,503	0.00%
2019/06/14	5	25.45	2	25.05	25.00	3	20,766	0.01%
2019/06/13	32	25.35	2	25.33	25.35	30	20,360	0.15%
2019/06/12	0	0.00	2	24.95	25.20	-2	20,296	-0.01%
2019/06/11	0	0.00	2	24.55	24.90	-2	20,305	-0.01%
2019/06/05	5	23.95	0	0.00	23.45	5	20,117	0.02%
2019/05/29	0	0.00	13	22.15	22.05	-13	20,338	-0.06%
2019/05/22	5	23.60	0	0.00	23.55	5	20,365	0.02%
2019/05/21	5	23.30	0	0.00	23.20	5	20,493	0.02%
2019/05/16	2	24.73	0	0.00	23.65	2	21,310	0.01%
2019/05/15	0	0.00	3	23.87	23.95	-3	21,224	-0.01%
2019/05/14	1	23.25	0	0.00	23.50	1	21,291	0.00%
2019/05/10	7	24.00	2	24.10	24.00	5	21,375	0.02%
2019/05/09	10	25.30	0	0.00	24.35	10	21,316	0.05%
2019/05/07	0	0.00	2	24.80	24.80	-2	21,241	-0.01%
2019/05/06	2	24.80	0	0.00	24.50	2	21,236	0.01%
2019/04/26	10	25.74	0	0.00	25.70	10	20,598	0.05%
2019/04/25	4	26.00	2	26.05	26.10	2	20,614	0.01%
2019/04/24	26	26.30	15	25.93	25.85	11	20,653	0.05%
2019/04/23	1.6	27.79	1	27.60	27.55	0.6	19,663	0.00%
2019/04/22	0	0.00	7	28.06	28.10	-7	19,327	-0.04%
2019/04/19	3	27.58	0	0.00	27.35	3	18,894	0.02%
2019/04/18	4	27.33	12	27.15	27.00	-8	18,667	-0.04%
2019/04/17	21	27.52	33	28.02	27.50	-12	18,384	-0.07%
2019/04/16	21	28.15	57	28.23	28.05	-36	17,818	-0.20%
2019/04/15	1	27.25	30	27.58	27.35	-29	17,098	-0.17%
2019/04/12	14	27.77	2	27.70	27.55	12	16,723	0.07%
2019/04/11	117	27.05	38	26.88	26.80	79	15,825	0.50%	大買/
2019/04/10	5	26.89	10	26.64	26.90	-5	15,437	-0.03%
2019/04/09	6	26.62	5	26.58	26.45	1	15,118	0.01%
2019/04/08	2	27.05	20	27.50	27.05	-18	14,820	-0.12%
2019/04/03	0	0.00	62	26.32	26.60	-62	14,225	-0.44%
2019/04/02	38	25.98	36	26.02	26.40	2	13,501	0.01%
2019/04/01	56	25.11	52	25.20	25.30	4	12,231	0.03%
2019/03/29	0	0.00	17	23.13	23.70	-17	10,574	-0.16%
2019/03/28	40	22.45	15	22.70	22.70	25	10,037	0.25%
2019/03/27	0	0.00	2	22.68	22.70	-2	10,028	-0.02%
2019/03/26	3	22.10	2	22.05	21.70	1	10,195	0.01%
2019/03/21	24	22.64	0	0.00	22.60	24	10,207	0.24%
2019/03/20	2	22.60	0	0.00	22.35	2	10,283	0.02%
2019/03/19	15	22.62	23	22.59	22.35	-8	10,382	-0.08%
2019/03/18	11	22.15	0	0.00	22.15	11	10,457	0.11%
2019/03/14	17	21.56	3	21.90	21.50	14	10,552	0.13%
2019/03/12	6	22.56	0	0.00	22.40	6	10,932	0.05%
2019/03/08	3	21.75	1	21.55	21.65	2	11,761	0.02%
2019/03/06	0	0.00	2	22.85	22.90	-2	12,051	-0.02%
2019/03/05	18	23.17	0	0.00	22.80	18	12,248	0.15%
2019/02/27	10	22.70	2	22.85	22.70	8	12,217	0.07%
2019/02/25	0	0.00	1	23.00	23.00	-1	12,418	-0.01%
2019/02/22	8	23.05	11	22.90	23.00	-3	12,358	-0.02%
2019/02/21	19	23.20	0	0.00	23.20	19	12,366	0.15%
2019/02/20	11	22.75	0	0.00	22.95	11	12,650	0.09%
2019/02/19	4	22.58	51	22.73	23.05	-47	12,561	-0.37%
2019/02/18	10	21.90	0	0.00	21.90	10	11,968	0.08%
2019/02/15	0	0.00	182	21.25	21.55	-182	12,015	-1.51%	大賣/鉅額交易
2019/02/14	27	21.65	5	21.50	21.50	22	12,021	0.18%
2019/02/13	5	21.80	4	21.70	21.70	1	11,962	0.01%
2019/01/30	0	0.00	1	20.80	20.60	-1	12,660	-0.01%
2019/01/29	0	0.00	2	20.65	20.80	-2	13,024	-0.02%
2019/01/28	2	21.10	3	20.90	20.85	-1	13,415	-0.01%
2019/01/25	3	20.65	6	20.67	20.70	-3	13,626	-0.02%
2019/01/23	0	0.00	6	20.05	20.50	-6	13,935	-0.04%
2019/01/16	0	0.00	31	20.28	20.60	-31	14,495	-0.21%
2019/01/15	0	0.00	4	20.08	20.20	-4	14,360	-0.03%
2019/01/14	4	19.65	0	0.00	19.60	4	14,438	0.03%
2019/01/10	0	0.00	1	19.95	20.05	-1	15,020	-0.01%
2019/01/09	0	0.00	7	19.93	19.90	-7	15,386	-0.05%
2019/01/08	0	0.00	3	19.85	20.05	-3	15,487	-0.02%
2019/01/07	2	19.80	3	19.97	19.90	-1	15,621	-0.01%
2019/01/04	8	19.17	0	0.00	19.20	8	15,783	0.05%
2019/01/03	1	20.20	2	20.13	19.80	-1	15,907	-0.01%
2018/12/27	2	20.40	0	0.00	20.20	2	16,852	0.01%
2018/12/26	3	20.22	3	20.10	19.90	0	16,926	0.00%
2018/12/25	3	20.17	5	20.10	20.15	-2	17,065	-0.01%
2018/12/24	2	20.50	0	0.00	20.55	2	17,093	0.01%
2018/12/19	2	21.30	4	21.49	21.30	-2	17,714	-0.01%
2018/12/18	1	20.80	0	0.00	21.05	1	17,683	0.01%
2018/12/17	0	0.00	3	21.05	21.05	-3	17,765	-0.02%
2018/12/14	5	21.77	1	21.75	21.50	4	17,781	0.02%
2018/12/12	0	0.00	2	21.40	21.60	-2	17,689	-0.01%
2018/12/11	3	21.33	2	21.15	21.10	1	17,662	0.01%
2018/12/10	0	0.00	1	20.60	20.65	-1	17,651	-0.01%
2018/12/07	0	0.00	10	21.08	21.20	-10	17,651	-0.06%
2018/12/06	36	21.33	6	20.74	20.35	30	17,640	0.17%
2018/12/05	3	21.80	0	0.00	21.80	3	17,458	0.02%
2018/12/04	1	22.55	13	22.18	22.40	-12	17,852	-0.07%
2018/12/03	208	22.15	11	21.72	22.30	197	17,951	1.10%	大買/鉅額交易
2018/11/30	0	0.00	3	20.50	20.40	-3	17,427	-0.02%
2018/11/29	3	20.20	4	20.90	20.00	-1	17,294	-0.01%
2018/11/28	1	20.15	1	20.00	20.35	0	17,213	0.00%
2018/11/27	0	0.00	5	19.64	19.85	-5	17,126	-0.03%
2018/11/23	7	19.06	4	19.13	19.05	3	17,118	0.02%
2018/11/22	7	20.01	8	20.07	19.45	-1	17,050	-0.01%
2018/11/20	1	19.80	0	0.00	19.65	1	16,952	0.01%
2018/11/19	4	20.26	3	20.45	20.10	1	17,034	0.01%
2018/11/16	4	19.76	1	19.75	19.20	3	16,955	0.02%
2018/11/15	0	0.00	6	19.52	19.55	-6	16,886	-0.04%
2018/11/14	2	18.85	3	19.03	19.10	-1	16,986	-0.01%
2018/11/13	0	0.00	1	18.45	18.70	-1	17,107	-0.01%
2018/11/12	2	18.50	271	18.52	18.60	-269	17,024	-1.58%	大賣/鉅額交易
2018/11/09	230	18.02	2	18.53	18.30	228	16,951	1.35%	大買/鉅額交易
2018/11/08	2	19.33	2	19.50	19.00	0	16,502	0.00%
2018/11/07	2	18.85	0	0.00	18.85	2	16,287	0.01%
2018/11/06	2	18.80	0	0.00	18.75	2	16,284	0.01%
2018/11/05	1	20.20	25	20.05	19.90	-24	15,950	-0.15%
2018/11/02	23	21.30	24	20.85	21.30	-1	15,614	-0.01%
2018/11/01	0	0.00	2	19.95	20.30	-2	15,470	-0.01%
2018/10/31	0	0.00	2	19.90	19.80	-2	15,696	-0.01%
2018/10/30	1	19.15	0	0.00	19.15	1	15,858	0.01%
2018/10/26	5	18.80	5	18.53	18.35	0	16,437	0.00%
2018/10/25	4	18.50	10	18.48	18.25	-6	16,927	-0.04%
2018/10/24	0	0.00	1	20.00	19.75	-1	16,924	-0.01%
2018/10/23	2	20.10	18	20.28	20.10	-16	16,963	-0.09%
2018/10/22	2	20.45	2	20.65	20.80	0	17,118	0.00%
2018/10/19	4	20.25	14	20.46	20.45	-10	17,055	-0.06%
2018/10/18	0	0.00	2	20.85	20.95	-2	17,019	-0.01%
2018/10/16	7	21.49	2	21.40	21.20	5	16,856	0.03%
2018/10/15	4	19.98	6	20.56	20.75	-2	16,972	-0.01%
2018/10/12	7	19.79	1	20.15	20.10	6	16,971	0.04%
2018/10/11	5	19.40	10	19.70	19.35	-5	17,020	-0.03%
2018/10/09	14	21.75	0	0.00	21.50	14	17,107	0.08%
2018/10/08	15	21.67	4	21.50	21.65	11	17,213	0.06%
2018/10/05	4	21.39	1	23.30	21.40	3	17,064	0.02%
2018/10/03	1	23.90	6	23.96	23.70	-5	16,650	-0.03%
2018/10/01	1	24.15	0	0.00	24.40	1	16,847	0.01%
2018/09/28	1	24.15	0	0.00	24.10	1	16,892	0.01%
2018/09/27	10	24.93	0	0.00	24.65	10	16,787	0.06%
2018/09/25	8	24.73	14	24.57	24.70	-6	16,640	-0.04%
2018/09/21	10	23.93	8	24.07	24.10	2	16,420	0.01%
2018/09/20	2	23.93	0	0.00	23.25	2	16,399	0.01%
2018/09/19	2	23.80	0	0.00	23.65	2	16,559	0.01%
2018/09/18	5	24.00	0	0.00	23.95	5	16,537	0.03%
2018/09/17	1	24.35	0	0.00	24.80	1	16,679	0.01%
2018/09/14	16	24.41	4	24.34	24.60	12	16,705	0.07%
2018/09/13	4	23.49	4	23.70	23.55	0	16,891	0.00%
2018/09/12	10	23.22	1	23.55	23.10	9	17,158	0.05%
2018/09/11	6	23.35	5	23.75	23.85	1	17,449	0.01%
2018/09/10	12	23.53	4	24.96	23.30	8	18,032	0.04%
2018/09/07	11	26.53	4	26.11	25.85	7	19,104	0.04%
2018/09/06	0	0.00	1	28.15	28.00	-1	21,158	0.00%
2018/09/05	6	28.05	2	28.10	27.85	4	22,206	0.02%
2018/09/04	2	27.83	0	0.00	27.90	2	22,719	0.01%
2018/09/03	1	28.55	0	0.00	28.55	1	22,715	0.00%
2018/08/31	10	29.40	9	29.23	29.40	1	22,722	0.00%
2018/08/30	1	29.30	10	29.00	29.10	-9	22,854	-0.04%
2018/08/29	7	29.27	5	29.06	29.10	2	22,947	0.01%
2018/08/28	0	0.00	3	29.37	28.90	-3	23,098	-0.01%
2018/08/27	4	28.85	2	28.75	29.25	2	23,249	0.01%
2018/08/23	15	28.93	8	28.93	28.95	7	23,073	0.03%
2018/08/22	4	27.51	2	27.45	27.60	2	22,828	0.01%
2018/08/21	8	27.07	0	0.00	27.20	8	22,932	0.03%
2018/08/20	3	28.27	1	27.85	27.40	2	23,086	0.01%
2018/08/17	1	29.30	0	0.00	29.00	1	22,995	0.00%
2018/08/16	24	29.45	2	28.93	29.05	22	23,348	0.09%
2018/08/15	3	29.48	21	29.70	29.35	-18	23,421	-0.08%
2018/08/14	31	30.28	0	0.00	30.50	31	23,514	0.13%
2018/08/13	2	30.70	24	30.28	29.85	-22	23,716	-0.09%
2018/08/10	2	31.45	0	0.00	31.10	2	23,821	0.01%
2018/08/09	0	0.00	2	31.55	31.50	-2	23,939	-0.01%
2018/08/08	5	32.07	7	31.99	31.90	-2	24,118	-0.01%
2018/08/07	4	32.04	0	0.00	32.00	4	24,418	0.02%
2018/08/06	3	32.53	7	32.99	33.00	-4	24,297	-0.02%
2018/08/03	21	32.57	60	32.83	32.00	-39	24,510	-0.16%
2018/08/02	24	32.16	20	32.15	32.20	4	24,651	0.02%
2018/08/01	15	31.68	7	31.89	32.20	8	25,327	0.03%
2018/07/31	1	30.45	0	0.00	30.40	1	25,290	0.00%
2018/07/30	7	30.76	3	30.87	30.40	4	25,140	0.02%
2018/07/27	1	30.90	5	30.92	30.90	-4	25,161	-0.02%
2018/07/25	1	29.40	3	29.98	30.00	-2	25,565	-0.01%
2018/07/24	0	0.00	1	29.20	29.35	-1	25,400	0.00%
2018/07/23	13	29.15	2	30.05	29.05	11	25,313	0.04%
2018/07/20	5	30.45	2	30.65	30.25	3	25,076	0.01%
2018/07/19	2	29.98	14	30.01	29.95	-12	24,901	-0.05%
2018/07/18	12	29.75	8	29.79	30.10	4	24,931	0.02%
2018/07/17	10	29.36	0	0.00	29.10	10	24,825	0.04%
2018/07/16	15	30.55	0	0.00	30.00	15	24,839	0.06%
2018/07/13	8	31.16	6	31.20	31.00	2	24,691	0.01%
2018/07/12	1	30.90	0	0.00	31.00	1	24,774	0.00%
2018/07/11	3	30.20	3	30.75	30.75	0	24,952	0.00%
2018/07/10	1	30.55	0	0.00	30.35	1	25,171	0.00%
2018/07/09	1	30.80	7	30.95	31.15	-6	26,232	-0.02%
2018/07/05	7	31.40	3	31.10	30.65	4	26,945	0.01%
2018/07/04	3	31.80	0	0.00	31.95	3	26,993	0.01%
2018/07/03	10	33.15	4	32.91	32.50	6	27,117	0.02%
2018/06/29	18	32.13	0	0.00	32.35	18	27,093	0.07%
2018/06/28	3	32.45	2	31.95	31.65	1	27,009	0.00%
2018/06/27	2	32.75	12	32.27	32.30	-10	26,950	-0.04%
2018/06/26	51	32.00	5	31.85	32.55	46	26,929	0.17%
2018/06/25	3	33.00	1	33.15	33.00	2	26,886	0.01%
2018/06/22	12	33.49	6	33.56	33.15	6	26,980	0.02%
2018/06/21	1	34.80	0	0.00	34.60	1	26,896	0.00%
2018/06/20	19	35.28	2	35.15	35.60	17	26,861	0.06%
2018/06/19	16	36.55	7	35.99	34.90	9	26,765	0.03%
2018/06/15	68	38.49	24	38.46	37.70	44	26,255	0.17%
2018/06/14	28	37.95	46	38.32	38.90	-18	24,915	-0.07%
2018/06/13	3	34.83	15	34.87	35.40	-12	22,937	-0.05%
2018/06/12	9	34.50	12	34.10	33.80	-3	22,031	-0.01%
2018/06/11	0	0.00	11	32.80	32.75	-11	21,673	-0.05%
2018/06/07	11	33.70	0	0.00	33.65	11	22,377	0.05%
2018/06/05	2	34.20	1	34.65	34.15	1	22,400	0.00%
2018/06/04	1	34.60	0	0.00	34.90	1	22,455	0.00%
2018/06/01	0	0.00	5	33.90	33.70	-5	22,512	-0.02%
2018/05/31	0	0.00	2	34.05	33.60	-2	22,802	-0.01%
2018/05/30	0	0.00	201	33.64	33.55	-201	23,288	-0.86%	大賣/鉅額交易
2018/05/29	5	34.65	1	35.10	34.50	4	23,391	0.02%
2018/05/28	10	35.00	9	34.89	34.95	1	23,570	0.00%
2018/05/25	15	34.30	10	34.25	34.20	5	23,415	0.02%
2018/05/24	0	0.00	6	34.20	34.45	-6	23,628	-0.03%
2018/05/23	0	0.00	3	33.45	33.15	-3	23,605	-0.01%
2018/05/22	8	33.69	0	0.00	33.40	8	23,453	0.03%
2018/05/21	2	33.75	0	0.00	33.80	2	23,377	0.01%
2018/05/18	2	33.55	1	33.55	32.70	1	23,167	0.00%
2018/05/17	0	0.00	7	33.00	33.30	-7	23,090	-0.03%
2018/05/16	2	33.15	1	33.20	33.10	1	23,046	0.00%
2018/05/15	2	34.30	12	34.71	33.80	-10	22,957	-0.04%
2018/05/14	0	0.00	5	34.24	34.15	-5	23,036	-0.02%
2018/05/11	2	34.45	5	34.10	34.10	-3	23,132	-0.01%
2018/05/10	0	0.00	16	33.98	33.80	-16	22,666	-0.07%
2018/05/09	21	33.42	242	33.70	33.20	-221	22,350	-0.99%	大賣/鉅額交易
2018/05/08	3	32.50	38	32.69	32.80	-35	21,464	-0.16%
2018/05/07	2	30.95	0	0.00	30.95	2	21,176	0.01%
2018/05/04	2	31.25	1	31.70	30.95	1	21,506	0.00%
2018/05/03	3	31.85	65	31.65	31.75	-62	22,074	-0.28%
2018/05/02	0	0.00	16	31.50	31.35	-16	21,805	-0.07%
2018/04/30	1	29.75	0	0.00	29.75	1	21,501	0.00%
2018/04/27	8	29.53	3	29.60	29.30	5	21,559	0.02%
2018/04/26	3	30.10	6	29.49	29.00	-3	21,626	-0.01%
2018/04/25	7	30.27	2	30.05	30.10	5	21,588	0.02%
2018/04/24	7	29.74	1	30.70	30.00	6	21,592	0.03%
2018/04/23	0	0.00	5	31.65	31.00	-5	21,465	-0.02%
2018/04/20	5	32.57	5	32.57	32.10	0	21,387	0.00%
2018/04/19	6	31.78	5	31.80	31.70	1	21,201	0.00%
2018/04/18	12	32.00	5	31.80	31.70	7	21,291	0.03%
2018/04/17	32	32.48	26	31.63	31.45	6	21,209	0.03%
2018/04/16	5	32.71	3	33.02	32.65	2	21,189	0.01%
2018/04/13	15	32.97	84	33.05	33.05	-69	21,166	-0.33%
2018/04/12	4	30.28	40	30.71	31.35	-36	20,249	-0.18%
2018/04/11	15	29.13	0	0.00	28.50	15	19,771	0.08%
2018/04/10	2	29.25	0	0.00	29.40	2	19,800	0.01%
2018/04/09	56	29.79	0	0.00	29.00	56	19,934	0.28%
2018/04/02	4	30.76	2	31.00	30.45	2	20,214	0.01%
2018/03/31	20	29.77	8	29.82	30.05	12	20,072	0.06%
2018/03/30	9	30.06	6	30.33	29.50	3	20,210	0.01%
2018/03/29	0	0.00	4	30.25	30.00	-4	20,387	-0.02%
2018/03/28	19	30.15	5	30.04	29.90	14	20,561	0.07%
2018/03/27	56	31.16	11	31.16	30.95	45	20,417	0.22%
2018/03/26	24	30.21	22	30.41	30.65	2	20,355	0.01%
2018/03/23	73	31.11	3	31.12	30.50	70	20,233	0.35%
2018/03/22	24	32.08	15	32.07	32.00	9	19,980	0.05%
2018/03/21	104	31.60	7	31.59	31.55	97	19,663	0.49%	大買/
2018/03/20	10	30.66	13	30.58	30.60	-3	19,418	-0.02%
2018/03/19	12	31.39	0	0.00	31.10	12	19,183	0.06%
2018/03/16	7	32.58	1	32.90	32.15	6	18,762	0.03%
2018/03/14	1	33.40	19	33.32	33.20	-18	18,836	-0.10%
2018/03/13	40	33.14	17	33.33	32.95	23	18,651	0.12%
2018/03/12	10	32.44	0	0.00	32.25	10	18,307	0.05%
2018/03/09	316	32.38	13	32.13	31.90	303	18,457	1.64%	大買/鉅額交易
2018/03/08	10	32.20	0	0.00	32.25	10	18,686	0.05%
2018/03/07	7	32.37	2	32.20	31.85	5	18,602	0.03%
2018/03/06	26	33.40	0	0.00	32.80	26	18,614	0.14%
2018/03/05	15	33.71	6	33.10	33.10	9	18,739	0.05%
2018/03/02	5	33.90	10	34.75	34.70	-5	18,481	-0.03%
2018/03/01	4	34.05	0	0.00	33.85	4	18,503	0.02%
2018/02/26	5	36.05	0	0.00	34.80	5	19,253	0.03%
2018/02/23	3	35.90	3	35.22	35.85	0	19,068	0.00%
2018/02/21	0	0.00	1	33.90	33.80	-1	19,254	-0.01%
2018/02/12	0	0.00	2	33.65	33.05	-2	19,375	-0.01%
2018/02/09	2	32.00	0	0.00	33.35	2	19,537	0.01%
2018/02/08	0	0.00	1	34.45	34.30	-1	19,637	-0.01%
2018/02/07	0	0.00	4	35.75	34.95	-4	19,961	-0.02%
2018/02/06	12	35.57	0	0.00	34.65	12	20,642	0.06%
2018/02/05	3	37.00	14	36.31	37.20	-11	20,457	-0.05%
2018/02/02	8	36.22	0	0.00	35.85	8	20,599	0.04%
2018/02/01	1	35.45	1	36.25	35.65	0	21,815	0.00%
2018/01/31	5	36.35	6	36.12	36.20	-1	22,319	0.00%
2018/01/30	3	36.65	8	37.26	37.15	-5	22,530	-0.02%
2018/01/29	2	36.25	18	36.12	36.45	-16	23,005	-0.07%
2018/01/26	16	35.64	6	36.13	34.90	10	23,509	0.04%
2018/01/25	10	38.50	0	0.00	38.00	10	22,966	0.04%
2018/01/19	1	38.60	0	0.00	38.75	1	23,547	0.00%
2018/01/18	7	38.45	0	0.00	38.30	7	23,471	0.03%
2018/01/17	5	39.00	0	0.00	38.70	5	23,421	0.02%
2018/01/16	5	39.30	1	39.25	39.20	4	23,463	0.02%
2018/01/15	1	38.85	3	40.15	38.90	-2	23,448	-0.01%
2018/01/12	3	39.00	1	39.50	39.60	2	23,531	0.01%
2018/01/11	2	38.20	0	0.00	38.20	2	23,511	0.01%
2018/01/10	1	38.00	0	0.00	38.00	1	23,773	0.00%
2018/01/09	2	39.85	0	0.00	39.65	2	23,536	0.01%
2018/01/08	13	41.75	5	41.96	41.80	8	23,289	0.03%
2018/01/05	2	41.18	1	40.50	40.80	1	22,986	0.00%
2018/01/04	3	39.85	2	39.90	40.00	1	22,763	0.00%
2018/01/03	2	39.00	1	39.00	39.00	1	22,867	0.00%
2018/01/02	0	0.00	1	40.20	40.00	-1	22,745	0.00%