華通 (2313)-統一-板橋券商分點個股進出

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(已收盤)

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

華通 (2313)籌碼相關－統一-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-板橋券商分點個股進出
統一-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	62.70	63.00	-1	18,296	-0.01%
2024/11/21	0	0.00	1	61.80	61.50	-1	18,395	-0.01%
2024/11/20	1	61.70	0	0.00	61.20	1	18,367	0.01%
2024/11/18	0	0.00	1	61.90	61.90	-1	18,591	-0.01%
2024/11/15	1	62.10	0	0.00	62.90	1	18,734	0.01%
2024/11/13	0	0.00	9	63.03	62.80	-9	19,151	-0.05%
2024/11/12	3	63.30	1	62.60	62.70	2	19,217	0.01%
2024/11/11	4	64.20	1	64.40	64.70	3	19,225	0.02%
2024/11/08	12	67.34	10	65.10	65.10	2	19,144	0.01%
2024/11/07	1	66.60	1	66.70	67.80	0	19,007	0.00%
2024/11/06	0	0.00	1	62.90	62.90	-1	18,613	-0.01%
2024/11/05	1	62.60	0	0.00	62.60	1	18,950	0.01%
2024/10/30	1	61.80	0	0.00	61.90	1	19,823	0.01%
2024/10/29	1	63.50	2	63.20	63.20	-1	19,922	-0.01%
2024/10/28	1	64.20	2	64.85	64.70	-1	20,094	0.00%
2024/10/25	1	64.10	3	64.80	64.40	-2	20,129	-0.01%
2024/10/24	0	0.00	1.2	64.73	64.60	-1.2	20,262	-0.01%
2024/10/23	0	0.00	1	66.00	66.00	-1	20,214	0.00%
2024/10/22	1.1	66.78	3	66.77	66.50	-1.9	20,141	-0.01%
2024/10/21	1	63.60	3	65.47	65.40	-2	19,909	-0.01%
2024/10/18	2	63.00	0	0.00	62.10	2	19,777	0.01%
2024/10/17	0	0.00	1	64.40	64.50	-1	19,939	-0.01%
2024/10/16	4	63.75	15	64.40	63.00	-11	20,076	-0.05%
2024/10/14	0.2	63.30	2	63.55	63.40	-1.8	20,148	-0.01%
2024/10/11	8	62.80	0	0.00	62.20	8	20,526	0.04%
2024/10/09	3	63.17	0	0.00	62.50	3	21,476	0.01%
2024/10/08	10	63.85	3	64.27	64.30	7	21,618	0.03%
2024/10/07	4	66.20	1	65.20	65.40	3	22,214	0.01%
2024/10/04	5	67.38	0	0.00	67.10	5	23,261	0.02%
2024/10/01	1	68.10	7	68.13	68.40	-6	23,514	-0.03%
2024/09/30	7	68.70	3	68.10	68.30	4	24,195	0.02%
2024/09/27	8	70.31	4	70.68	70.10	4	24,335	0.02%
2024/09/26	9	70.83	1	70.40	70.50	8	24,705	0.03%
2024/09/25	1.2	70.81	0	0.00	70.80	1.2	25,537	0.00%
2024/09/24	1	69.60	1	70.10	70.20	0	25,943	0.00%
2024/09/23	3	70.70	47	71.06	70.70	-44	26,537	-0.17%
2024/09/20	0	0.00	1	71.10	70.60	-1	26,643	0.00%
2024/09/18	16	70.73	0	0.00	70.30	16	26,822	0.06%
2024/09/13	1	72.50	1	72.20	72.40	0	27,406	0.00%
2024/09/12	5	72.30	7	71.61	72.60	-2	27,810	-0.01%
2024/09/11	3	71.00	4	70.70	70.60	-1	27,682	0.00%
2024/09/10	9	70.98	0	0.00	70.00	9	27,725	0.03%
2024/09/09	6	72.25	4	72.63	73.00	2	27,419	0.01%
2024/09/06	5	73.50	1	73.90	72.80	4	27,387	0.01%
2024/09/05	13	73.32	4	73.08	73.10	9	27,402	0.03%
2024/09/04	140	74.45	0	0.00	73.10	140	27,291	0.51%	大買/鉅額交易
2024/09/03	8	79.04	15	79.85	77.70	-7	27,743	-0.03%
2024/09/02	11	81.25	16	80.31	78.60	-5	27,461	-0.02%
2024/08/30	18	83.31	9	83.57	82.00	9	27,057	0.03%
2024/08/29	41	79.74	36.2	80.61	82.70	4.8	26,181	0.02%
2024/08/28	16	79.41	26	79.02	78.30	-10	25,373	-0.04%
2024/08/27	0	0.00	8	75.10	75.60	-8	24,684	-0.03%
2024/08/26	12	75.75	10	75.28	75.00	2	24,884	0.01%
2024/08/23	9	76.26	15	74.83	76.30	-6	24,807	-0.02%
2024/08/22	0	0.00	9	74.42	73.90	-9	24,822	-0.04%
2024/08/21	1	73.70	1	74.80	73.70	0	25,007	0.00%
2024/08/20	8	75.55	2	76.40	75.20	6	25,164	0.02%
2024/08/19	0	0.00	2	75.40	74.70	-2	25,492	-0.01%
2024/08/16	23	74.67	32	75.00	75.40	-9	25,623	-0.04%
2024/08/14	16	72.75	1	71.60	71.60	15	26,105	0.06%
2024/08/13	4	72.20	6	72.17	72.10	-2	26,242	-0.01%
2024/08/12	1.2	70.75	0	0.00	70.60	1.2	26,848	0.00%
2024/08/09	16	71.41	15	71.62	70.50	1	26,983	0.00%
2024/08/08	4.2	68.93	4	68.20	69.00	0.2	26,803	0.00%
2024/08/07	7	69.11	7	68.77	70.00	0	26,945	0.00%
2024/08/06	7	63.40	5	65.42	65.10	2	27,564	0.01%
2024/08/05	9	66.89	1	66.40	66.40	8	27,358	0.03%
2024/08/02	7	75.06	0	0.00	73.70	7	27,104	0.03%
2024/08/01	5	78.24	5	77.98	78.20	0	27,074	0.00%
2024/07/31	2	78.35	2	79.10	77.70	0	26,934	0.00%
2024/07/30	2	77.15	2	77.30	77.90	0	26,925	0.00%
2024/07/29	11	79.56	0	0.00	76.90	11	26,909	0.04%
2024/07/26	5	78.76	0	0.00	80.00	5	26,823	0.02%
2024/07/22	6	78.85	3	79.30	79.00	3	27,030	0.01%
2024/07/19	3	81.40	1	81.40	80.40	2	26,950	0.01%
2024/07/18	5	82.16	1	82.00	82.90	4	26,873	0.01%
2024/07/17	3	86.20	7	86.00	86.20	-4	26,564	-0.02%
2024/07/16	2	85.85	1	84.80	85.30	1	26,468	0.00%
2024/07/15	0	0.00	11	86.93	85.70	-11	26,492	-0.04%
2024/07/12	13.1	87.89	1	88.50	86.90	12.1	26,310	0.05%
2024/07/11	6	90.32	16.1	90.56	90.30	-10.1	25,932	-0.04%
2024/07/10	13	86.45	7	86.96	86.00	6	25,159	0.02%
2024/07/09	7	85.91	27	86.81	86.10	-20	25,000	-0.08%
2024/07/08	6.1	86.18	9	86.51	86.30	-2.9	24,491	-0.01%
2024/07/05	0	0.00	5	81.86	81.90	-5	23,316	-0.02%
2024/07/04	33	81.95	16	81.63	82.30	17	23,187	0.07%
2024/07/03	3	78.10	0	0.00	79.50	3	22,833	0.01%
2024/07/02	7	76.71	2	77.10	78.10	5	23,082	0.02%
2024/07/01	26	76.57	16	76.99	76.30	10	22,645	0.04%
2024/06/28	0	0.00	0.2	81.40	81.40	-0.2	21,800	0.00%
2024/06/27	15	81.12	20	81.66	81.40	-5	21,449	-0.02%
2024/06/26	0	0.00	29	78.58	79.40	-29	20,945	-0.14%
2024/06/25	17	77.01	0	0.00	77.70	17	20,838	0.08%
2024/06/24	6	77.57	5	78.94	78.20	1	20,883	0.00%
2024/06/21	4	77.73	1	77.60	77.60	3	21,016	0.01%
2024/06/20	10	78.31	47	78.66	78.40	-37	20,824	-0.18%
2024/06/19	2	74.90	5	75.82	74.80	-3	20,361	-0.01%
2024/06/18	1	73.20	3.6	73.08	73.50	-2.6	20,169	-0.01%
2024/06/14	1	71.00	0	0.00	71.80	1	20,571	0.00%
2024/06/13	5	72.22	0	0.00	72.00	5	20,907	0.02%
2024/06/12	35	72.37	4	72.60	72.60	31	21,068	0.15%
2024/06/07	3	71.37	5	73.70	71.30	-2	21,701	-0.01%
2024/06/06	2	70.95	1	71.30	71.00	1	22,357	0.00%
2024/06/05	11	70.64	2	70.50	70.50	9	23,760	0.04%
2024/06/04	2	71.10	1	71.20	71.20	1	24,313	0.00%
2024/06/03	21.1	71.89	1	71.90	71.90	20.1	25,181	0.08%
2024/05/30	5	73.30	0	0.00	72.90	5	25,724	0.02%
2024/05/29	1	75.70	0	0.00	75.00	1	26,301	0.00%
2024/05/28	4	75.58	0	0.00	74.80	4	26,758	0.01%
2024/05/27	1	76.10	0	0.00	76.30	1	26,944	0.00%
2024/05/24	13	76.35	10	75.90	76.10	3	27,412	0.01%
2024/05/23	2	79.55	3	79.20	78.20	-1	27,572	0.00%
2024/05/21	9.1	80.50	20	80.53	79.80	-10.9	30,395	-0.04%
2024/05/20	5	77.34	43	78.59	77.70	-38	29,956	-0.13%
2024/05/17	1	75.50	1	76.10	76.00	0	29,938	0.00%
2024/05/16	0	0.00	21	76.18	76.30	-21	29,861	-0.07%
2024/05/15	1	71.50	0	0.00	71.10	1	29,332	0.00%
2024/05/14	1	71.20	0	0.00	71.20	1	29,484	0.00%
2024/05/13	20	71.00	5	70.40	71.00	15	29,761	0.05%
2024/05/10	50.1	72.51	523	75.13	72.50	-472.9	29,802	-1.59%	大賣/鉅額交易
2024/05/09	30	79.85	10	79.33	78.80	20	28,883	0.07%
2024/05/07	1	77.00	15	78.23	78.30	-14	28,909	-0.05%
2024/05/06	1	77.10	0	0.00	77.00	1	28,872	0.00%
2024/05/03	4	79.93	7	79.33	78.00	-3	28,843	-0.01%
2024/05/02	15	77.73	15	77.27	77.90	0	28,921	0.00%
2024/04/30	20	79.01	5	78.68	77.20	15	29,353	0.05%
2024/04/29	4	76.98	4	77.75	77.80	0	29,672	0.00%
2024/04/26	7	78.07	7	77.83	77.60	0	29,786	0.00%
2024/04/25	0	0.00	1	75.50	75.00	-1	29,631	0.00%
2024/04/22	1	76.10	16	76.26	73.80	-15	29,948	-0.05%
2024/04/19	6	76.03	3	76.07	76.10	3	29,858	0.01%
2024/04/18	19	78.58	19.4	77.92	77.50	-0.4	29,762	0.00%
2024/04/17	19	77.11	5	77.78	78.00	14	29,828	0.05%
2024/04/16	8.1	77.01	34	77.54	76.60	-25.9	29,938	-0.09%
2024/04/15	15	79.77	8	80.44	79.70	7	29,832	0.02%
2024/04/12	12	81.70	21	81.75	81.90	-9	29,842	-0.03%
2024/04/11	1	81.00	0	0.00	80.20	1	29,737	0.00%
2024/04/10	11	82.75	10	82.55	81.80	1	29,707	0.00%
2024/04/09	520	81.55	10	81.92	81.40	510	29,710	1.72%	大買/鉅額交易
2024/04/08	40	82.52	34	83.04	83.50	6	29,554	0.02%
2024/04/03	15	79.99	15	79.91	79.60	0	29,085	0.00%
2024/04/02	25	80.76	22	80.42	80.20	3	29,292	0.01%
2024/04/01	6	81.37	6	80.58	79.20	0	29,279	0.00%
2024/03/29	6	79.47	8	80.11	80.40	-2	29,170	-0.01%
2024/03/28	3	78.30	4	79.15	78.20	-1	29,054	0.00%
2024/03/27	1	76.70	3	77.23	77.70	-2	29,268	-0.01%
2024/03/26	5	76.92	3	77.13	75.90	2	29,380	0.01%
2024/03/25	12	80.77	1	81.00	80.00	11	29,320	0.04%
2024/03/22	2	79.45	1	79.50	79.50	1	29,473	0.00%
2024/03/21	6	79.58	10	79.53	79.40	-4	29,535	-0.01%
2024/03/20	7	79.23	5	80.22	78.40	2	29,906	0.01%
2024/03/19	8	81.96	6	81.80	81.00	2	31,496	0.01%
2024/03/18	0	0.00	4	81.78	82.10	-4	32,411	-0.01%
2024/03/15	2	79.20	2	78.60	77.70	0	32,922	0.00%
2024/03/14	14	79.96	13	80.37	78.70	1	32,926	0.00%
2024/03/13	20	81.47	26	82.46	81.20	-6	32,844	-0.02%
2024/03/12	33	83.79	35	83.53	82.40	-2	32,839	-0.01%
2024/03/11	17	81.52	24	80.79	82.00	-7	31,964	-0.02%
2024/03/08	2	75.60	7	77.63	75.60	-5	30,884	-0.02%
2024/03/07	38	78.53	17	78.13	76.20	21	31,035	0.07%
2024/03/06	2	77.95	17	76.65	77.60	-15	30,914	-0.05%
2024/03/05	10	76.70	11	77.14	76.40	-1	31,431	0.00%
2024/03/04	21	77.33	19	77.99	77.00	2	32,972	0.01%
2024/03/01	12	73.83	30	74.92	74.30	-18	34,387	-0.05%
2024/02/29	0	0.00	1	75.80	76.10	-1	35,913	0.00%
2024/02/27	34	76.33	3	76.27	75.40	31	37,024	0.08%
2024/02/26	18	77.99	17	78.12	77.20	1	37,017	0.00%
2024/02/23	41.2	79.82	40	78.53	78.40	1.2	37,294	0.00%
2024/02/22	30	77.25	45	77.83	80.10	-15	37,042	-0.04%
2024/02/21	8	72.54	6	72.30	72.90	2	36,963	0.01%
2024/02/20	32	72.33	23	72.56	72.70	9	37,178	0.02%
2024/02/19	6	71.38	12	72.00	71.00	-6	37,102	-0.02%
2024/02/16	2	71.75	3.5	72.22	72.00	-1.5	37,364	0.00%
2024/02/15	16	71.73	19	71.52	71.00	-3	37,615	-0.01%
2024/02/05	15	71.54	19	72.23	71.60	-4	38,983	-0.01%
2024/02/02	13	70.92	6	70.23	70.20	7	40,232	0.02%
2024/02/01	0	0.00	2	69.60	70.00	-2	40,191	0.00%
2024/01/31	8	69.58	2.2	70.27	69.50	5.8	40,454	0.01%
2024/01/30	11	71.09	20	70.97	70.50	-9	40,550	-0.02%
2024/01/29	13	70.75	12	70.48	71.00	1	40,656	0.00%
2024/01/26	1	69.50	2	69.55	69.00	-1	40,985	0.00%
2024/01/25	6	70.25	31	69.98	69.80	-25	41,188	-0.06%
2024/01/24	39	71.21	8	70.85	70.40	31	40,982	0.08%
2024/01/23	43	69.62	17	69.14	69.70	26	40,968	0.06%
2024/01/22	8	67.24	17	68.27	66.90	-9	40,683	-0.02%
2024/01/19	2	66.30	28.2	66.41	67.40	-26.2	40,499	-0.06%
2024/01/18	27.3	66.06	10	65.30	65.50	17.3	40,505	0.04%
2024/01/17	20	68.15	22	67.16	68.00	-2	40,429	0.00%
2024/01/16	29	69.00	27	68.43	69.50	2	40,321	0.00%
2024/01/15	22	67.02	3	68.10	67.90	19	40,266	0.05%
2024/01/12	4	66.70	22	66.87	66.40	-18	40,339	-0.04%
2024/01/10	11	67.46	6	67.82	68.00	5	40,527	0.01%
2024/01/09	24	69.92	5	68.62	67.90	19	41,032	0.05%
2024/01/08	1	68.00	6.3	68.69	69.00	-5.3	41,031	-0.01%
2024/01/05	2	69.20	22	69.08	69.20	-20	41,117	-0.05%
2024/01/04	13	69.76	19.4	69.41	69.00	-6.4	41,422	-0.02%
2024/01/03	14.1	69.00	47.1	68.53	69.00	-33	41,492	-0.08%
2024/01/02	9.4	69.62	1	69.20	69.20	8.4	41,369	0.02%
2023/12/29	33	70.38	12	70.73	70.70	21	41,584	0.05%
2023/12/28	18	71.17	33	71.88	70.80	-15	41,629	-0.04%
2023/12/27	20	72.27	20.4	72.80	72.80	-0.4	41,882	0.00%
2023/12/26	24	72.03	6	72.27	72.50	18	42,037	0.04%
2023/12/25	5	72.52	25	72.91	71.50	-20	42,320	-0.05%
2023/12/22	9.2	73.02	9	73.18	72.10	0.2	42,424	0.00%
2023/12/21	13	72.99	12	73.05	73.30	1	42,481	0.00%
2023/12/20	20	72.04	7	72.40	72.00	13	42,524	0.03%
2023/12/19	6	70.73	5	70.72	70.90	1	42,868	0.00%
2023/12/18	4	72.05	7	72.53	71.60	-3	43,549	-0.01%
2023/12/15	14	73.36	29	73.35	72.90	-15	44,545	-0.03%
2023/12/14	101	76.21	113	75.00	74.50	-12	46,545	-0.03%	大買/大賣/
2023/12/13	58.2	73.54	319	73.15	74.40	-260.8	46,806	-0.56%	大賣/鉅額交易
2023/12/12	106	71.39	122	72.30	70.90	-16	47,561	-0.03%	大買/大賣/
2023/12/11	18.2	69.93	25	69.68	69.00	-6.8	47,292	-0.01%
2023/12/08	34	70.09	14	69.90	69.00	20	47,602	0.04%
2023/12/07	62	69.80	231	69.57	69.20	-169	48,515	-0.35%	大賣/鉅額交易
2023/12/06	61	71.17	139	71.64	71.10	-78	48,288	-0.16%	大賣/
2023/12/05	133	71.50	12	71.74	71.90	121	48,248	0.25%	大買/鉅額交易
2023/12/04	53.3	73.84	35	73.55	72.90	18.3	48,965	0.04%
2023/12/01	182.5	72.13	91	71.87	72.10	91.5	50,497	0.18%	大買/
2023/11/30	226	72.67	46	73.25	73.30	180	49,705	0.36%	大買/鉅額交易
2023/11/29	83	74.57	137	74.80	74.80	-54	48,693	-0.11%	大賣/
2023/11/28	72	72.99	749	71.97	74.20	-677	46,827	-1.45%	大賣/鉅額交易
2023/11/27	29	69.09	63	70.38	69.70	-34	44,777	-0.08%
2023/11/24	63	66.72	73	66.77	67.60	-10	42,790	-0.02%
2023/11/22	38	64.57	44	64.52	64.70	-6	40,597	-0.01%
2023/11/21	26	65.30	21	65.53	64.50	5	39,860	0.01%
2023/11/20	68	61.60	108	61.81	63.00	-40	38,050	-0.11%	大賣/
2023/11/17	39	58.83	38	58.06	59.00	1	36,572	0.00%
2023/11/16	28	57.21	57	57.23	57.20	-29	36,094	-0.08%
2023/11/15	88	57.87	34.1	57.40	57.10	53.9	35,884	0.15%
2023/11/14	38	57.86	41	57.71	57.70	-3	35,570	-0.01%
2023/11/13	270	59.06	40	59.30	59.10	230	35,109	0.66%	大買/鉅額交易
2023/11/10	169	57.08	117	57.14	57.20	52	33,434	0.16%	大買/大賣/
2023/11/09	3	55.70	3	55.13	54.80	0	31,750	0.00%
2023/11/08	2	54.90	10	55.27	54.90	-8	31,548	-0.03%
2023/11/07	6	54.40	10	54.43	54.40	-4	31,258	-0.01%
2023/11/06	10	54.33	13	54.85	53.90	-3	31,127	-0.01%
2023/11/03	527	54.67	9	54.42	54.40	518	30,839	1.68%	大買/鉅額交易
2023/11/02	84	54.29	47	54.03	54.10	37	30,609	0.12%
2023/10/31	77	54.16	13	54.09	52.80	64	30,502	0.21%
2023/10/30	3	53.50	6.1	52.95	53.50	-3.1	30,046	-0.01%
2023/10/27	0	0.00	6	52.20	52.20	-6	29,963	-0.02%
2023/10/26	4	52.50	2.1	52.70	52.20	1.9	30,052	0.01%
2023/10/25	3	53.70	3	54.00	53.70	0	29,867	0.00%
2023/10/24	3	52.90	8	52.88	52.90	-5	29,717	-0.02%
2023/10/23	9	53.07	4	53.35	52.70	5	29,641	0.02%
2023/10/20	5.2	51.32	315	51.29	52.10	-309.9	29,565	-1.05%	大賣/鉅額交易
2023/10/19	14	51.91	14	52.17	52.30	0	29,457	0.00%
2023/10/18	2	52.75	39	52.53	52.10	-37	29,411	-0.13%
2023/10/17	10	54.24	17	54.76	53.90	-7	29,148	-0.02%
2023/10/16	4	53.10	2	52.00	53.30	2	28,656	0.01%
2023/10/13	1	52.50	1	53.10	53.20	0	28,854	0.00%
2023/10/12	54	54.01	8	53.73	54.20	46	29,327	0.16%
2023/10/11	4	52.73	5	52.72	52.20	-1	28,844	0.00%
2023/10/06	0	0.00	8	52.50	51.80	-8	28,703	-0.03%
2023/10/05	410	52.56	400	52.91	52.60	10	28,592	0.03%	大買/大賣/
2023/10/04	20	51.78	16	51.49	52.10	4	28,224	0.01%
2023/10/03	323	52.00	20	52.00	52.00	303	28,024	1.08%	大買/鉅額交易
2023/10/02	4	54.25	17.1	53.83	54.30	-13.1	27,611	-0.05%
2023/09/28	11	53.93	315	53.77	53.00	-304	27,410	-1.11%	大賣/鉅額交易
2023/09/27	28	54.14	27	53.97	53.80	1	27,321	0.00%
2023/09/26	31	55.37	24	54.87	54.30	7	26,988	0.03%
2023/09/25	15	55.67	13	54.74	54.70	2	26,553	0.01%
2023/09/22	24	54.93	20	55.41	55.60	4	26,212	0.02%
2023/09/21	32	55.34	46	55.79	55.50	-14	25,657	-0.05%
2023/09/20	61	57.17	39.1	57.72	56.60	21.9	24,776	0.09%
2023/09/19	74	58.95	90	58.59	56.90	-16	23,512	-0.07%
2023/09/18	97	56.72	92	57.03	57.60	5	20,843	0.02%
2023/09/15	69	53.56	54	53.88	54.40	15	18,459	0.08%
2023/09/14	21	50.49	10	50.73	50.80	11	16,435	0.07%
2023/09/13	15	50.39	14	50.50	50.40	1	15,673	0.01%
2023/09/12	371	49.78	400	50.01	50.80	-29	15,093	-0.19%	大買/大賣/
2023/09/11	31	49.25	9	49.07	48.20	22	13,942	0.16%
2023/09/08	46	48.11	139	48.94	48.85	-93	13,491	-0.69%	大賣/
2023/09/07	83.1	49.71	76	50.40	48.80	7.1	13,015	0.05%
2023/09/06	495	49.61	63	49.47	50.40	432	11,877	3.64%	大買/鉅額交易
2023/09/05	0	0.00	1	45.80	46.10	-1	9,507	-0.01%
2023/09/04	1	45.30	1	45.15	45.45	0	9,471	0.00%
2023/09/01	1	44.85	1	45.20	45.00	0	9,543	0.00%
2023/08/31	0	0.00	5	45.70	45.30	-5	9,583	-0.05%
2023/08/30	3	44.97	1	45.00	44.95	2	9,402	0.02%
2023/08/29	0	0.00	2	44.05	44.10	-2	9,466	-0.02%
2023/08/25	0	0.00	1	43.60	43.50	-1	9,605	-0.01%
2023/08/24	1	43.70	3	43.62	43.70	-2	9,731	-0.02%
2023/08/22	2	42.45	2	42.80	42.75	0	10,159	0.00%
2023/08/21	1	42.60	0	0.00	42.50	1	10,296	0.01%
2023/08/18	2	43.13	7	43.56	42.55	-5	10,314	-0.05%
2023/08/16	1	43.40	0	0.00	43.50	1	10,462	0.01%
2023/08/15	5	43.90	0	0.00	44.00	5	10,626	0.05%
2023/08/14	7	43.46	0	0.00	43.60	7	10,661	0.07%
2023/08/11	3	44.60	1	44.60	44.70	2	10,691	0.02%
2023/08/08	27	47.16	20	47.08	45.90	7	10,711	0.07%
2023/08/07	2	46.45	3	46.37	46.45	-1	10,484	-0.01%
2023/08/02	2	44.70	1	44.90	44.70	1	10,258	0.01%
2023/08/01	0	0.00	2	45.05	45.00	-2	10,265	-0.02%
2023/07/31	2	45.60	3	45.60	45.50	-1	10,246	-0.01%
2023/07/28	0	0.00	2	45.05	45.05	-2	10,127	-0.02%
2023/07/27	12	44.95	0	0.00	45.05	12	10,160	0.12%
2023/07/25	0	0.00	1	46.00	45.95	-1	10,081	-0.01%
2023/07/24	5	44.50	8	44.81	44.65	-3	10,070	-0.03%
2023/07/21	0	0.00	3	45.07	45.00	-3	10,087	-0.03%
2023/07/20	0	0.00	1	45.50	45.45	-1	10,106	-0.01%
2023/07/19	10	47.91	29	47.01	45.70	-19	10,253	-0.19%
2023/07/18	4	48.40	15	47.36	48.10	-11	10,109	-0.11%
2023/07/17	3	46.45	2	48.75	48.50	1	9,815	0.01%
2023/07/14	3	46.15	0	0.00	45.70	3	9,152	0.03%
2023/07/13	1	46.10	0	0.00	45.70	1	9,333	0.01%
2023/07/12	3	45.82	1	45.80	45.75	2	9,272	0.02%
2023/07/06	3	45.77	38	45.66	45.50	-35	9,681	-0.36%
2023/07/05	10	46.00	52	46.01	46.10	-42	9,675	-0.43%
2023/07/04	0	0.00	1	44.90	44.95	-1	9,335	-0.01%
2023/06/30	35	44.45	0	0.00	44.40	35	9,374	0.37%
2023/06/29	31	44.87	0	0.00	44.80	31	9,460	0.33%
2023/06/28	20	44.95	2	44.83	44.85	18	9,328	0.19%
2023/06/27	3	44.25	0	0.00	44.10	3	9,185	0.03%
2023/06/26	0	0.00	1	43.80	43.75	-1	9,152	-0.01%
2023/06/19	1	43.30	0	0.00	43.25	1	9,480	0.01%
2023/06/16	2	43.20	1	43.35	43.45	1	9,512	0.01%
2023/06/15	2	43.55	0	0.00	43.40	2	9,480	0.02%
2023/06/14	1	43.85	0	0.00	43.65	1	9,525	0.01%
2023/06/13	2	43.65	3	43.45	43.80	-1	9,712	-0.01%
2023/06/12	0	44.00	0	0.00	43.80	0	9,732	0.00%
2023/06/08	1	43.60	1	44.05	44.05	0	9,938	0.00%
2023/06/07	1	44.05	0	0.00	44.10	1	10,081	0.01%
2023/06/06	0	0.00	5	44.50	44.50	-5	10,034	-0.05%
2023/06/05	1	44.10	0	0.00	44.10	1	10,009	0.01%
2023/06/02	0	0.00	15	44.60	44.35	-15	10,128	-0.15%
2023/06/01	6	44.22	37	43.79	44.45	-31	10,087	-0.31%
2023/05/31	1	44.10	0	0.00	44.10	1	10,077	0.01%
2023/05/30	1	44.10	0	0.00	44.10	1	10,040	0.01%
2023/05/29	1	44.10	5	44.60	44.30	-4	9,999	-0.04%
2023/05/26	0	0.00	2	44.03	44.25	-2	9,907	-0.02%
2023/05/25	1	42.60	1	43.35	43.35	0	9,676	0.00%
2023/05/23	12	42.30	0	0.00	42.20	12	9,612	0.12%
2023/05/22	2	43.10	2	43.00	42.75	0	9,467	0.00%
2023/05/19	0	0.00	4	43.56	43.50	-4	9,372	-0.04%
2023/05/18	5	42.15	0	0.00	42.10	5	9,245	0.05%
2023/05/17	5	41.84	0	0.00	41.70	5	9,228	0.05%
2023/05/16	6	41.92	0	0.00	41.80	6	9,105	0.07%
2023/05/15	5	41.80	0	0.00	42.20	5	8,984	0.06%
2023/05/12	0	0.00	1	42.50	42.05	-1	9,001	-0.01%
2023/05/11	0	0.00	1	42.50	42.40	-1	8,992	-0.01%
2023/05/10	5	43.25	0	0.00	43.20	5	8,994	0.06%
2023/05/09	5	43.65	1	43.85	43.75	4	9,083	0.04%
2023/05/08	0	0.00	5	43.60	43.75	-5	9,201	-0.05%
2023/05/05	15	43.25	1	43.25	43.15	14	9,264	0.15%
2023/05/03	0	0.00	11	43.25	43.25	-11	9,619	-0.11%
2023/04/28	1	43.10	1	43.05	43.10	0	9,993	0.00%
2023/04/27	0	0.00	1	42.90	43.10	-1	9,991	-0.01%
2023/04/25	6	41.55	0	0.00	41.55	6	9,987	0.06%
2023/04/24	10.1	42.07	0	0.00	41.75	10.1	10,012	0.10%
2023/04/21	10	43.12	0	0.00	43.00	10	9,978	0.10%
2023/04/20	5	43.70	2	43.90	43.70	3	10,046	0.03%
2023/04/18	1	44.80	9	45.00	44.60	-8	10,097	-0.08%
2023/04/17	9	44.48	0	0.00	44.55	9	10,034	0.09%
2023/04/13	2	44.00	0	0.00	44.00	2	9,974	0.02%
2023/04/11	0	0.00	9	46.90	46.85	-9	9,416	-0.10%
2023/04/10	1	46.90	7	46.79	46.90	-6	9,359	-0.06%
2023/03/30	0	0.00	2	46.10	46.30	-2	9,245	-0.02%
2023/03/27	0	0.00	1	45.95	45.95	-1	9,255	-0.01%
2023/03/24	1	45.05	1	45.50	45.65	0	9,358	0.00%
2023/03/23	5	44.65	1	44.65	44.70	4	9,205	0.04%
2023/03/22	1	45.15	0	0.00	45.10	1	9,177	0.01%
2023/03/21	0	0.00	1	44.85	44.90	-1	9,177	-0.01%
2023/03/20	43	44.11	1	44.35	44.30	42	9,303	0.45%
2023/03/17	5	43.45	0	0.00	43.30	5	9,522	0.05%
2023/03/16	3	43.27	0	0.00	43.10	3	9,527	0.03%
2023/03/15	2	44.33	1	44.80	44.20	1	9,696	0.01%
2023/03/14	3	44.55	5	44.64	44.50	-2	9,815	-0.02%
2023/03/13	1	44.85	2	45.03	45.15	-1	9,884	-0.01%
2023/03/10	1	45.20	20	45.30	45.25	-19	10,005	-0.19%
2023/03/07	5	46.28	5	47.16	46.90	0	10,272	0.00%
2023/03/06	9	46.13	0	0.00	46.10	9	10,195	0.09%
2023/03/03	0	0.00	2	46.80	46.75	-2	10,145	-0.02%
2023/03/02	2	46.40	1	46.30	46.45	1	10,170	0.01%
2023/03/01	1	46.00	0	0.00	46.00	1	10,181	0.01%
2023/02/24	1	45.80	0	0.00	45.60	1	10,192	0.01%
2023/02/23	1	45.90	3	46.00	45.90	-2	10,187	-0.02%
2023/02/20	3	46.60	0	0.00	46.65	3	10,972	0.03%
2023/02/17	0	0.00	3	46.52	46.60	-3	11,200	-0.03%
2023/02/16	0	0.00	1	46.30	46.40	-1	11,429	-0.01%
2023/02/09	0	0.00	1	46.45	45.70	-1	12,975	-0.01%
2023/02/08	0	0.00	1	46.30	46.30	-1	13,052	-0.01%
2023/02/06	0	0.00	10	46.40	46.30	-10	13,099	-0.08%
2023/02/03	11	46.89	1	46.95	46.75	10	13,014	0.08%
2023/02/02	11	46.66	10	46.60	46.75	1	13,041	0.01%
2023/02/01	2	45.95	1	46.30	46.55	1	12,888	0.01%
2023/01/31	1	45.65	3	45.48	45.55	-2	12,883	-0.02%
2023/01/30	0	0.00	1	45.10	45.10	-1	12,927	-0.01%
2023/01/17	0	0.00	2	44.10	44.25	-2	12,752	-0.02%
2023/01/16	0	0.00	2	43.65	44.00	-2	12,837	-0.02%
2023/01/13	3.1	43.93	0	0.00	43.50	3.1	12,890	0.02%
2023/01/12	0	44.05	1	44.10	44.10	-1	12,946	-0.01%
2023/01/11	2	43.85	0	0.00	44.00	2	12,957	0.02%
2023/01/10	0	0.00	1	44.70	44.70	-1	12,793	-0.01%
2023/01/09	3	44.50	0	0.00	45.10	3	12,780	0.02%
2023/01/06	10	44.30	10	43.85	44.30	0	12,731	0.00%
2023/01/05	1	44.85	0	0.00	44.70	1	12,835	0.01%
2023/01/03	2	44.85	0	0.00	45.55	2	13,039	0.02%
2022/12/28	1	44.85	21	45.78	44.80	-20	13,534	-0.15%
2022/12/26	1	46.05	2	46.10	46.10	-1	13,538	-0.01%
2022/12/23	3	45.65	1	45.45	45.95	2	13,646	0.01%
2022/12/22	0	0.00	1	46.55	46.45	-1	13,669	-0.01%
2022/12/21	0	0.00	1	46.80	46.65	-1	13,819	-0.01%
2022/12/20	2	47.90	13	46.70	46.60	-11	13,914	-0.08%
2022/12/19	0	0.00	1	48.50	47.95	-1	13,947	-0.01%
2022/12/16	3	48.33	1	47.95	48.90	2	14,020	0.01%
2022/12/15	1	48.25	1	48.50	48.50	0	13,975	0.00%
2022/12/13	0	0.00	1	47.75	47.75	-1	14,220	-0.01%
2022/12/12	2	47.98	0	0.00	48.05	2	14,278	0.01%
2022/12/09	23	49.46	23	49.63	48.80	0	14,409	0.00%
2022/12/08	2	49.50	2	49.65	49.40	0	14,403	0.00%
2022/12/07	31	50.71	10	51.40	49.10	21	14,834	0.14%
2022/12/05	2	51.55	21	51.50	51.30	-19	14,559	-0.13%
2022/12/02	15	50.80	0	0.00	51.10	15	14,565	0.10%
2022/12/01	32	50.23	2	50.35	50.10	30	14,398	0.21%
2022/11/30	1	49.60	13	49.55	49.55	-12	14,656	-0.08%
2022/11/29	1	48.75	1	48.60	48.45	0	14,729	0.00%
2022/11/25	0	0.00	36	48.13	48.05	-36	14,962	-0.24%
2022/11/23	1	48.10	38	48.09	48.05	-37	15,817	-0.23%
2022/11/22	1	47.75	5	47.64	47.80	-4	16,376	-0.02%
2022/11/21	0	0.00	20	48.55	48.20	-20	16,747	-0.12%
2022/11/18	46	49.24	6	49.02	48.40	40	16,831	0.24%
2022/11/17	6	48.82	15	48.94	49.00	-9	16,712	-0.05%
2022/11/16	2	46.90	0	0.00	48.15	2	16,425	0.01%
2022/11/14	7	47.68	1	47.30	47.40	6	16,185	0.04%
2022/11/11	15	48.22	20	48.02	47.95	-5	16,145	-0.03%
2022/11/10	0	0.00	10	46.21	46.20	-10	16,227	-0.06%
2022/11/09	17	46.08	6	46.13	46.05	11	16,358	0.07%
2022/11/08	1	45.10	5	45.80	45.10	-4	16,292	-0.02%
2022/11/07	10	44.99	8	45.08	44.80	2	16,260	0.01%
2022/11/04	2	45.30	3	45.87	46.00	-1	16,184	-0.01%
2022/11/03	2	45.45	16	45.70	46.15	-14	16,373	-0.09%
2022/11/02	1	44.80	1	44.90	44.95	0	16,566	0.00%
2022/11/01	5	43.95	0	0.00	44.40	5	17,113	0.03%
2022/10/31	1	43.75	5.1	43.37	43.70	-4.1	17,771	-0.02%
2022/10/28	3	42.20	0	0.00	42.10	3	17,980	0.02%
2022/10/27	1	42.80	4	42.89	42.85	-3	18,148	-0.02%
2022/10/26	6.1	41.73	0	0.00	41.35	6.1	18,045	0.03%
2022/10/25	0	0.00	51	43.27	43.15	-51	17,911	-0.28%
2022/10/24	10	44.67	144	44.32	43.80	-134	17,985	-0.75%	大賣/鉅額交易
2022/10/21	0	0.00	4	43.84	43.25	-4	17,961	-0.02%
2022/10/20	6	42.97	0	0.00	43.50	6	17,999	0.03%
2022/10/19	43	44.87	48	45.26	44.15	-5	17,937	-0.03%
2022/10/18	7	45.18	3.1	45.27	45.35	3.9	17,953	0.02%
2022/10/17	3.1	43.54	2	44.15	44.80	1.1	18,047	0.01%
2022/10/14	1	44.90	14	44.78	44.80	-13	18,179	-0.07%
2022/10/13	18	43.58	1	45.20	43.20	17	18,510	0.09%
2022/10/12	0	0.00	1	45.00	45.00	-1	18,730	-0.01%
2022/10/11	0	0.00	5	43.80	43.30	-5	18,873	-0.03%
2022/10/07	1	46.70	15	46.40	46.35	-14	19,401	-0.07%
2022/10/06	6	47.40	0	0.00	46.50	6	19,774	0.03%
2022/10/05	0	0.00	1	46.70	46.55	-1	19,665	-0.01%
2022/10/04	1	44.85	1	45.05	45.70	0	19,594	0.00%
2022/10/03	0	0.00	1	44.60	44.25	-1	19,639	-0.01%
2022/09/30	1	43.90	0	0.00	45.20	1	19,846	0.01%
2022/09/29	5	44.65	3	44.68	44.40	2	20,194	0.01%
2022/09/28	2	44.23	6	44.63	43.80	-4	20,476	-0.02%
2022/09/27	8	46.55	2	45.80	46.75	6	20,371	0.03%
2022/09/26	0	0.00	70	45.50	45.25	-70	20,339	-0.34%
2022/09/23	10	47.84	2	47.35	47.30	8	20,358	0.04%
2022/09/22	0	0.00	1	47.45	47.60	-1	20,396	0.00%
2022/09/21	5	47.20	2	47.95	46.90	3	20,453	0.01%
2022/09/20	3	48.47	0	0.00	48.50	3	20,344	0.01%
2022/09/16	1	48.80	0	0.00	48.25	1	20,579	0.00%
2022/09/15	46	48.79	1	48.75	48.60	45	20,553	0.22%
2022/09/14	6	48.85	26	48.76	49.15	-20	20,633	-0.10%
2022/09/13	96	50.81	0	0.00	50.50	96	20,251	0.47%
2022/09/12	80	52.15	44	51.91	51.60	36	20,199	0.18%
2022/09/08	61	51.30	0	0.00	51.40	61	20,424	0.30%
2022/09/07	41	50.00	1	50.30	50.20	40	20,598	0.19%
2022/09/06	68	52.33	6	51.02	50.30	62	20,848	0.30%
2022/09/05	1	51.30	3	51.53	51.70	-2	20,563	-0.01%
2022/09/02	1	50.60	0	0.00	50.50	1	20,388	0.00%
2022/09/01	7	51.13	1	50.90	50.70	6	20,511	0.03%
2022/08/31	1	52.50	2	52.55	52.70	-1	20,509	0.00%
2022/08/30	35	52.37	52.2	53.41	53.40	-17.2	20,767	-0.08%
2022/08/29	16.2	50.07	14	51.64	51.70	2.2	20,825	0.01%
2022/08/26	22	51.10	1	52.80	52.40	21	20,422	0.10%
2022/08/25	15	51.30	3	51.10	50.90	12	20,349	0.06%
2022/08/24	0	0.00	10	50.50	50.60	-10	20,530	-0.05%
2022/08/23	15	50.30	0	0.00	50.00	15	20,487	0.07%
2022/08/19	10	50.30	1	50.40	50.30	9	20,739	0.04%
2022/08/18	1	48.50	13	49.03	49.55	-12	20,715	-0.06%
2022/08/17	7	49.23	2	50.53	48.80	5	20,751	0.02%
2022/08/16	6	51.73	7	51.90	52.00	-1	20,481	0.00%
2022/08/15	9	51.48	9	51.06	51.00	0	20,407	0.00%
2022/08/12	3	51.40	4	51.55	51.10	-1	20,771	0.00%
2022/08/11	14	51.29	10	50.90	50.90	4	21,178	0.02%
2022/08/10	17	50.92	17	51.14	51.20	0	21,436	0.00%
2022/08/09	20	50.72	20.1	50.63	50.70	-0.1	21,796	0.00%
2022/08/08	11	49.91	23	50.29	50.70	-12	22,056	-0.05%
2022/08/05	12	49.41	17	49.23	49.15	-5	22,060	-0.02%
2022/08/04	8	48.42	6	48.44	48.55	2	21,423	0.01%
2022/08/03	1	47.90	1	48.30	48.45	0	21,273	0.00%
2022/08/02	4	47.51	1	47.60	47.55	3	21,266	0.01%
2022/08/01	0	48.70	0	0.00	48.50	0	21,359	0.00%
2022/07/29	2	48.50	2	48.43	48.70	0	21,701	0.00%
2022/07/27	2	47.65	2	48.10	48.10	0	21,884	0.00%
2022/07/26	1	48.25	1.4	47.99	47.95	-0.4	21,804	0.00%
2022/07/25	1	48.40	1.1	48.56	48.90	-0.1	21,976	0.00%
2022/07/22	1	48.95	1	49.10	49.10	0	22,002	0.00%
2022/07/21	3	49.53	12	48.81	49.35	-9	22,092	-0.04%
2022/07/20	2.5	50.72	31	49.79	49.70	-28.5	22,151	-0.13%
2022/07/19	22	49.20	9	49.76	49.65	13	21,948	0.06%
2022/07/18	5	48.70	18	48.76	48.80	-13	21,669	-0.06%
2022/07/15	46	48.08	23.1	48.45	48.50	22.9	21,507	0.11%
2022/07/14	43	45.86	51.6	46.79	47.00	-8.6	21,021	-0.04%
2022/07/13	8	44.09	18	43.95	44.15	-10	20,835	-0.05%
2022/07/12	17	42.86	19	42.84	42.55	-2	20,926	-0.01%
2022/07/11	12	43.94	12	44.28	43.90	0	21,110	0.00%
2022/07/08	20	44.25	71	44.17	44.20	-51	21,589	-0.24%
2022/07/07	68	42.51	28	41.94	43.80	40	21,699	0.18%
2022/07/06	20	42.54	28	42.73	41.95	-8	21,471	-0.04%
2022/07/05	20	41.78	11	41.21	41.75	9	21,434	0.04%
2022/07/04	6.1	41.87	0	0.00	41.10	6.1	21,513	0.03%
2022/07/01	0	42.90	4	41.35	41.00	-4	21,857	-0.02%
2022/06/30	7	43.43	0	0.00	43.40	7	21,931	0.03%
2022/06/29	0	0.00	2	44.35	44.55	-2	22,013	-0.01%
2022/06/28	3.2	45.51	5	45.62	45.00	-1.8	22,163	-0.01%
2022/06/27	0.2	46.44	0	0.00	46.50	0.2	22,719	0.00%
2022/06/24	0	0.00	2	46.23	46.20	-2	23,509	-0.01%
2022/06/23	10	45.25	0	0.00	45.25	10	23,990	0.04%
2022/06/22	8.1	44.99	0	0.00	44.60	8.1	24,797	0.03%
2022/06/21	1	46.05	0.1	45.60	46.20	0.9	25,328	0.00%
2022/06/20	2.1	45.45	2	45.13	44.45	0.1	25,835	0.00%
2022/06/17	5	46.52	15	45.84	45.90	-10	26,249	-0.04%
2022/06/16	13	47.91	7	48.15	47.60	6	26,095	0.02%
2022/06/15	4	48.40	2	49.10	48.25	2	26,077	0.01%
2022/06/14	1	48.15	0	0.00	48.15	1	25,788	0.00%
2022/06/13	0	0.00	1	47.30	47.35	-1	25,599	0.00%
2022/06/10	8	47.94	4	47.78	47.90	4	25,651	0.02%
2022/06/09	4	48.48	0	0.00	47.90	4	25,693	0.02%
2022/06/08	5	50.21	11	50.30	49.10	-6	25,438	-0.02%
2022/06/07	55	49.57	50	49.66	49.65	5	24,948	0.02%
2022/06/06	0	0.00	2	48.50	48.15	-2	24,371	-0.01%
2022/06/02	8	48.76	8	49.35	48.55	0	24,363	0.00%
2022/06/01	0	0.00	2	48.40	48.40	-2	24,200	-0.01%
2022/05/31	1	47.55	0	0.00	47.40	1	23,990	0.00%
2022/05/30	3	47.93	0	0.00	47.50	3	24,182	0.01%
2022/05/27	6	47.48	2	47.70	47.30	4	24,116	0.02%
2022/05/26	1	48.00	7	48.85	48.00	-6	24,115	-0.02%
2022/05/25	12	48.72	10	48.81	48.60	2	24,260	0.01%
2022/05/24	15	48.70	19	48.99	47.95	-4	24,349	-0.02%
2022/05/23	4	48.33	16	48.75	48.05	-12	24,164	-0.05%
2022/05/20	8	49.03	26	48.92	48.80	-18	24,409	-0.07%
2022/05/19	8	48.19	16	48.46	49.00	-8	24,298	-0.03%
2022/05/18	29	48.03	9	47.93	48.05	20	24,273	0.08%
2022/05/17	12	47.15	18	47.27	47.35	-6	25,201	-0.02%
2022/05/16	10	45.63	11	45.70	45.40	-1	25,278	0.00%
2022/05/13	38	44.08	37	44.64	45.10	1	25,197	0.00%
2022/05/12	8	42.04	8	41.96	41.00	0	24,680	0.00%
2022/05/11	22	41.58	22	41.54	42.35	0	24,631	0.00%
2022/05/10	3	42.10	3	41.87	42.30	0	24,503	0.00%
2022/05/09	5	41.85	0	0.00	41.70	5	24,486	0.02%
2022/05/06	5	43.08	0	0.00	43.10	5	24,368	0.02%
2022/05/05	1	45.45	0	0.00	45.50	1	23,989	0.00%
2022/04/28	1	45.50	0	0.00	45.10	1	23,486	0.00%
2022/04/27	30	45.24	30	45.57	45.90	0	23,427	0.00%
2022/04/26	21	46.70	22	46.48	46.65	-1	23,361	0.00%
2022/04/25	6	44.79	50	44.65	44.55	-44	23,161	-0.19%
2022/04/21	0	0.00	1	47.95	48.00	-1	23,063	0.00%
2022/04/20	1	47.25	0	0.00	47.35	1	22,897	0.00%
2022/04/19	74	47.76	29	47.91	47.55	45	22,739	0.20%
2022/04/18	3	46.73	2	46.58	46.70	1	22,448	0.00%
2022/04/15	7	47.05	7	47.16	47.05	0	22,259	0.00%
2022/04/14	0	0.00	9	47.36	48.00	-9	22,132	-0.04%
2022/04/13	3	46.15	9	45.67	46.15	-6	21,664	-0.03%
2022/04/12	0	0.00	3	43.98	44.15	-3	21,756	-0.01%
2022/04/11	8	44.83	1	43.85	44.35	7	21,667	0.03%
2022/04/08	5	46.76	0	0.00	46.65	5	21,313	0.02%
2022/04/07	1	46.10	0	0.00	45.90	1	21,147	0.00%
2022/04/06	0	0.00	2	48.70	49.15	-2	20,803	-0.01%
2022/04/01	46	48.26	43	48.59	48.45	3	20,605	0.01%
2022/03/31	25	48.96	27	48.56	48.30	-2	20,442	-0.01%
2022/03/30	8	49.26	1	49.75	49.50	7	20,275	0.03%
2022/03/29	9	50.62	2	50.55	49.95	7	19,787	0.04%
2022/03/28	6	52.77	19	52.73	52.80	-13	19,013	-0.07%
2022/03/25	6	51.73	131	51.41	53.00	-125	18,276	-0.68%	大賣/鉅額交易
2022/03/24	82	50.24	123	50.63	51.00	-41	17,250	-0.24%	大賣/
2022/03/23	100	49.33	117	49.13	49.40	-17	16,494	-0.10%	大賣/
2022/03/22	91.1	48.14	101	48.28	48.35	-9.9	16,024	-0.06%	大賣/
2022/03/21	0	0.00	6	46.43	46.40	-6	15,591	-0.04%
2022/03/18	92	46.30	13	46.49	46.60	79	15,570	0.51%
2022/03/17	0	0.00	1	44.60	44.80	-1	15,254	-0.01%
2022/03/15	9	43.67	0	0.00	43.35	9	15,253	0.06%
2022/03/14	4	45.25	15	45.26	45.00	-11	15,205	-0.07%
2022/03/11	1	43.85	0	0.00	43.50	1	15,309	0.01%
2022/03/10	12	44.54	1	44.30	44.10	11	15,528	0.07%
2022/03/09	10	43.50	17	43.29	43.40	-7	15,466	-0.05%
2022/03/08	5	43.55	2	43.98	43.35	3	15,382	0.02%
2022/03/07	4	44.24	2	44.60	44.60	2	15,351	0.01%
2022/03/03	13	46.58	0	0.00	46.70	13	15,290	0.09%
2022/03/02	1	47.60	6	48.00	47.80	-5	15,107	-0.03%
2022/03/01	18	48.63	15	48.37	48.35	3	15,086	0.02%
2022/02/25	9	47.57	5	47.51	47.85	4	14,877	0.03%
2022/02/24	15	47.48	20	47.04	46.00	-5	14,762	-0.03%
2022/02/23	21	48.32	24	48.12	47.90	-3	14,602	-0.02%
2022/02/22	23	48.04	48	47.89	48.40	-25	15,422	-0.16%
2022/02/21	14	48.03	125	48.07	47.95	-111	15,664	-0.71%	大賣/鉅額交易
2022/02/18	21	48.37	2	48.85	48.65	19	15,319	0.12%
2022/02/17	29	48.11	29	48.07	47.90	0	14,747	0.00%
2022/02/16	29	46.36	5	46.41	46.70	24	13,427	0.18%
2022/02/15	86	45.80	4	45.63	45.45	82	12,791	0.64%
2022/02/14	2	43.90	5	43.91	44.00	-3	12,458	-0.02%
2022/02/10	0	0.00	32	44.23	44.60	-32	12,459	-0.26%
2022/02/09	0	0.00	4	44.85	44.60	-4	12,543	-0.03%
2022/01/26	11	42.00	77	41.60	42.00	-66	12,923	-0.51%
2022/01/24	1	42.95	0	0.00	43.40	1	13,863	0.01%
2022/01/21	93	43.60	0	0.00	43.60	93	14,032	0.66%
2022/01/20	0	0.00	1	44.50	44.45	-1	14,260	-0.01%
2022/01/19	0	0.00	1	43.50	44.20	-1	14,269	-0.01%
2022/01/18	1	43.80	1	43.80	43.70	0	14,060	0.00%
2022/01/17	3	43.82	0	0.00	43.85	3	13,939	0.02%
2022/01/11	2	41.90	0	0.00	42.35	2	13,926	0.01%
2022/01/06	0	0.00	1	43.05	43.10	-1	13,746	-0.01%
2022/01/05	1	43.25	3	42.95	42.95	-2	13,642	-0.01%
2022/01/04	0	0.00	23	43.97	44.40	-23	13,201	-0.17%
2021/12/29	0	0.00	4	43.95	43.65	-4	13,182	-0.03%
2021/12/27	1	44.15	3	44.10	44.10	-2	13,067	-0.02%
2021/12/24	3	44.30	0	0.00	43.90	3	13,070	0.02%
2021/12/23	0	0.00	23	44.01	44.05	-23	12,935	-0.18%
2021/12/22	10	43.60	0	0.00	43.55	10	12,839	0.08%
2021/12/16	0	0.00	14	43.09	43.10	-14	12,755	-0.11%
2021/12/14	0	0.00	2	42.00	42.55	-2	12,576	-0.02%
2021/12/10	1	41.90	4	41.99	41.70	-3	12,603	-0.02%
2021/12/09	0	0.00	22	43.28	42.45	-22	12,557	-0.18%
2021/12/08	8	42.58	0	0.00	42.50	8	12,551	0.06%
2021/12/07	18	43.07	0	0.00	42.50	18	12,431	0.14%
2021/12/06	10	41.50	58	42.74	42.90	-48	12,114	-0.40%
2021/12/02	3	40.90	0	0.00	40.55	3	11,955	0.03%
2021/12/01	10	41.20	0	0.00	41.20	10	11,916	0.08%
2021/11/30	20	41.84	1	42.15	41.60	19	11,766	0.16%
2021/11/29	2	40.98	50	40.10	41.05	-48	11,702	-0.41%
2021/11/26	0	0.00	6	40.95	41.00	-6	11,609	-0.05%
2021/11/25	10	42.20	0	0.00	42.00	10	11,541	0.09%
2021/11/24	6	41.96	6	42.05	42.30	0	11,748	0.00%
2021/11/23	13	42.45	0	0.00	42.00	13	11,658	0.11%
2021/11/22	6	43.71	3	43.40	43.30	3	11,460	0.03%
2021/11/19	21	44.65	3	44.68	43.00	18	11,343	0.16%
2021/11/18	0	0.00	19	42.35	43.80	-19	10,405	-0.18%
2021/11/15	0	0.00	1	42.20	42.10	-1	9,725	-0.01%
2021/11/12	5	41.06	5	41.59	41.25	0	9,675	0.00%
2021/11/11	16	42.06	10	41.60	41.30	6	9,614	0.06%
2021/11/10	0	0.00	1	41.90	42.05	-1	9,626	-0.01%
2021/11/09	5	41.89	5	41.70	41.50	0	9,789	0.00%
2021/11/08	0	0.00	2	41.70	41.40	-2	9,746	-0.02%
2021/11/05	12	42.02	2	42.15	41.80	10	9,736	0.10%
2021/11/04	0	0.00	1	41.50	40.70	-1	9,607	-0.01%
2021/11/03	1	40.90	2	41.05	40.95	-1	9,615	-0.01%
2021/11/02	12	41.15	0	0.00	40.40	12	9,872	0.12%
2021/11/01	24	42.23	38	42.35	42.40	-14	9,574	-0.15%
2021/10/29	8	40.31	2	40.95	40.35	6	9,222	0.07%
2021/10/28	1	39.90	12	40.17	40.15	-11	9,320	-0.12%
2021/10/27	0	0.00	11	39.20	39.60	-11	9,083	-0.12%
2021/10/26	1	38.60	0	0.00	38.65	1	9,218	0.01%
2021/10/22	0	0.00	1	38.70	38.75	-1	9,785	-0.01%
2021/10/19	0	0.00	2	37.85	37.85	-2	10,656	-0.02%
2021/10/15	0	0.00	1	37.50	37.15	-1	11,089	-0.01%
2021/10/06	2	36.48	1	37.05	36.35	1	17,470	0.01%
2021/10/04	0	0.00	5	35.50	35.70	-5	18,027	-0.03%
2021/09/29	1	36.55	1	36.85	36.30	0	19,035	0.00%
2021/09/28	1	37.60	0	0.00	37.60	1	19,216	0.01%
2021/09/23	10	37.70	0	0.00	37.70	10	19,386	0.05%
2021/09/16	0	0.00	1	37.40	37.55	-1	19,464	-0.01%
2021/09/15	1	37.20	0	0.00	37.20	1	19,804	0.01%
2021/09/14	1	38.40	0	0.00	38.35	1	20,330	0.00%
2021/09/13	6	38.33	0	0.00	38.25	6	20,398	0.03%
2021/09/10	3	38.97	0	0.00	39.35	3	20,461	0.01%
2021/09/09	0	0.00	0.1	39.00	38.95	-0.1	20,679	0.00%
2021/09/08	5	38.64	7	39.05	38.25	-2	20,966	-0.01%
2021/09/06	2	39.93	0	0.00	39.80	2	21,286	0.01%
2021/09/02	0	0.00	1	40.90	40.05	-1	21,443	0.00%
2021/09/01	1	40.75	1	41.10	41.00	0	21,357	0.00%
2021/08/31	1	40.75	2	41.20	40.95	-1	21,313	0.00%
2021/08/30	3	41.32	1	41.35	40.70	2	21,312	0.01%
2021/08/27	0	0.00	1	40.45	40.20	-1	21,016	0.00%
2021/08/25	2	40.50	0	0.00	40.60	2	21,121	0.01%
2021/08/24	2	40.50	1	41.30	40.40	1	21,209	0.00%
2021/08/23	1	40.50	0	0.00	40.35	1	21,053	0.00%
2021/08/20	0	0.00	2	38.43	38.65	-2	21,040	-0.01%
2021/08/19	0	0.00	15	38.90	38.75	-15	21,090	-0.07%
2021/08/16	1	38.60	0	0.00	38.95	1	21,197	0.00%
2021/08/13	2	39.28	10	39.37	38.65	-8	21,055	-0.04%
2021/08/12	10	40.80	0	0.00	40.65	10	20,844	0.05%
2021/08/11	3	41.03	3	40.88	40.75	0	20,838	0.00%
2021/08/10	13	41.48	1	41.20	41.20	12	20,749	0.06%
2021/08/09	5	42.74	0	0.00	42.60	5	20,644	0.02%
2021/08/06	5.1	43.84	3	43.07	43.65	2.1	20,597	0.01%
2021/08/05	2	42.38	0	0.00	42.20	2	20,379	0.01%
2021/08/04	9	41.94	24	42.08	42.20	-15	20,574	-0.07%
2021/08/03	3	41.82	3	42.73	42.20	0	20,494	0.00%
2021/08/02	16	42.76	14	42.69	42.70	2	20,214	0.01%
2021/07/30	10	44.00	13	42.82	42.80	-3	20,256	-0.01%
2021/07/28	19	44.50	4	43.60	44.75	15	20,369	0.07%
2021/07/27	5	46.37	2	46.30	46.10	3	20,172	0.01%
2021/07/23	1	44.05	0	0.00	44.30	1	19,708	0.01%
2021/07/22	1	44.60	0	0.00	44.60	1	19,745	0.01%
2021/07/21	2	44.33	29	44.09	43.70	-27	19,601	-0.14%
2021/07/20	15	44.66	20	44.86	44.50	-5	19,341	-0.03%
2021/07/19	17	46.43	1	46.35	45.80	16	19,070	0.08%
2021/07/16	6	46.25	7	46.53	46.55	-1	18,811	-0.01%
2021/07/15	32	46.68	21	46.81	46.30	11	18,528	0.06%
2021/07/14	91	47.13	40	46.99	45.75	51	17,675	0.29%
2021/07/13	56	46.10	55	46.12	45.95	1	15,747	0.01%
2021/07/12	6	43.40	2.5	43.46	43.10	3.5	13,343	0.03%
2021/07/09	5	42.80	6	42.76	42.80	-1	13,083	-0.01%
2021/07/08	0	0.00	12	42.40	43.00	-12	12,931	-0.09%
2021/07/06	0	0.00	11	42.81	42.65	-11	12,380	-0.09%
2021/07/05	13	43.42	0	0.00	43.30	13	12,494	0.10%
2021/06/29	0	0.00	1	41.95	41.80	-1	12,819	-0.01%
2021/06/28	0	0.00	1	42.00	42.15	-1	12,915	-0.01%
2021/06/24	10	42.25	9	43.26	42.25	1	12,962	0.01%
2021/06/23	1	42.90	2	42.90	43.40	-1	12,804	-0.01%
2021/06/22	20	40.19	20	40.26	40.20	0	12,204	0.00%
2021/06/18	23	41.00	20	41.19	40.55	3	12,106	0.02%
2021/06/17	4	41.15	4	41.43	41.00	0	11,999	0.00%
2021/06/16	1	40.50	6	40.40	41.05	-5	11,813	-0.04%
2021/06/15	15	39.26	15	39.54	39.20	0	11,597	0.00%
2021/06/09	1	38.40	0	0.00	38.30	1	11,816	0.01%
2021/06/07	2	38.18	0	0.00	38.10	2	12,237	0.02%
2021/06/03	5	38.66	5	38.95	38.90	0	12,386	0.00%
2021/06/02	2	38.80	200	39.07	38.75	-198	12,440	-1.59%	大賣/鉅額交易
2021/06/01	200	39.77	0	0.00	39.45	200	12,471	1.60%	大買/鉅額交易
2021/05/31	11	38.10	10	38.28	38.40	1	12,385	0.01%
2021/05/28	8	38.16	7	37.82	38.30	1	12,391	0.01%
2021/05/18	0	0.00	1	34.40	35.60	-1	12,440	-0.01%
2021/05/13	3	32.47	3	33.07	34.70	0	12,415	0.00%
2021/05/12	3	33.60	0	0.00	33.60	3	12,209	0.02%
2021/05/07	3	39.00	1	39.65	39.65	2	11,902	0.02%
2021/05/06	1	37.70	2	37.95	37.60	-1	11,827	-0.01%
2021/05/05	0	0.00	2	39.20	38.70	-2	11,586	-0.02%
2021/05/03	1	42.20	0	0.00	41.80	1	11,775	0.01%
2021/04/29	2	43.48	2	43.45	43.35	0	11,697	0.00%
2021/04/28	3	43.50	5	43.30	43.75	-2	11,604	-0.02%
2021/04/27	2	42.55	4	42.49	42.50	-2	11,475	-0.02%
2021/04/26	1	42.45	3	42.45	42.45	-2	11,519	-0.02%
2021/04/23	0	0.00	5	42.37	42.40	-5	11,637	-0.04%
2021/04/22	0	0.00	2	42.55	42.00	-2	12,120	-0.02%
2021/04/21	2	42.80	2	42.83	42.75	0	12,731	0.00%
2021/04/20	0	0.00	1	43.25	43.20	-1	12,849	-0.01%
2021/04/19	14	42.89	2	42.70	42.75	12	12,869	0.09%
2021/04/16	2	42.50	5	42.50	42.50	-3	12,819	-0.02%
2021/04/15	7	42.50	0	0.00	42.50	7	12,960	0.05%
2021/04/14	6	41.87	2	42.50	42.10	4	13,048	0.03%
2021/04/13	2	42.93	0	0.00	42.75	2	13,219	0.02%
2021/04/12	11	43.40	2	43.35	43.30	9	13,260	0.07%
2021/04/09	12	44.13	1	43.80	43.80	11	13,368	0.08%
2021/04/08	23	44.93	10	44.94	45.25	13	13,092	0.10%
2021/04/07	4	44.20	8	44.18	44.50	-4	12,668	-0.03%
2021/04/06	0	0.00	1	42.85	42.90	-1	12,494	-0.01%
2021/04/01	1	42.70	1	42.75	42.70	0	12,548	0.00%
2021/03/31	1	42.90	0.5	42.80	42.90	0.5	12,519	0.00%
2021/03/29	10	43.82	3	43.67	43.50	7	12,466	0.06%
2021/03/26	8	43.53	9	43.51	43.55	-1	12,456	-0.01%
2021/03/25	5	43.00	0	0.00	42.90	5	12,374	0.04%
2021/03/24	1	43.00	0	0.00	42.80	1	12,387	0.01%
2021/03/22	2	43.08	0	0.00	42.95	2	12,656	0.02%
2021/03/18	0	0.00	5	43.10	43.15	-5	12,934	-0.04%
2021/03/17	0	0.00	20	42.75	42.25	-20	13,209	-0.15%
2021/03/16	1.3	42.71	22	42.70	42.60	-20.7	13,565	-0.15%
2021/03/15	41	43.19	1	42.95	42.75	40	13,882	0.29%
2021/03/12	3	42.75	2	42.90	42.75	1	14,095	0.01%
2021/03/11	2	42.10	0	0.00	42.30	2	14,223	0.01%
2021/03/10	5	42.15	0	0.00	42.15	5	14,546	0.03%
2021/03/09	35	42.04	5	41.95	42.25	30	14,756	0.20%
2021/03/08	0	0.00	3	43.10	42.40	-3	14,970	-0.02%
2021/03/05	2	43.38	0	0.00	42.90	2	15,179	0.01%
2021/03/04	3	43.43	2	43.60	43.50	1	15,588	0.01%
2021/03/03	3	43.88	0	0.00	43.90	3	16,233	0.02%
2021/03/02	0	0.00	2	44.60	43.60	-2	16,666	-0.01%
2021/02/26	2	43.85	0	0.00	44.10	2	16,977	0.01%
2021/02/25	3	44.80	3	44.55	44.30	0	17,426	0.00%
2021/02/24	12	44.69	16	44.68	44.05	-4	17,573	-0.02%
2021/02/23	1	44.85	0	0.00	44.75	1	17,586	0.01%
2021/02/22	9.2	45.16	9	45.12	45.00	0.2	17,692	0.00%
2021/02/19	1	44.05	1	44.10	44.35	0	17,644	0.00%
2021/02/18	1.5	44.00	0	0.00	43.95	1.5	17,771	0.01%
2021/02/05	0	0.00	2	43.23	43.40	-2	17,998	-0.01%
2021/02/04	0	0.00	1	42.20	42.15	-1	18,487	-0.01%
2021/02/03	1	41.95	0	0.00	41.95	1	18,648	0.01%
2021/02/02	0	0.00	2	42.05	42.00	-2	18,874	-0.01%
2021/02/01	6	41.53	0	0.00	41.90	6	19,014	0.03%
2021/01/28	3	43.18	0	0.00	43.15	3	19,193	0.02%
2021/01/27	1	43.65	2	43.60	43.80	-1	19,271	-0.01%
2021/01/26	3	44.30	0	0.00	43.75	3	19,254	0.02%
2021/01/25	6	45.23	1	44.95	44.95	5	19,103	0.03%
2021/01/22	0	0.00	0	43.35	44.15	0	18,774	0.00%
2021/01/20	1	43.30	0	0.00	42.65	1	18,800	0.01%
2021/01/19	0	0.00	10	43.92	43.75	-10	18,607	-0.05%
2021/01/18	1	43.50	0	0.00	44.15	1	18,593	0.01%
2021/01/15	5	45.60	5	44.76	44.80	0	18,601	0.00%
2021/01/14	6	46.23	15	46.61	46.70	-9	18,293	-0.05%
2021/01/13	5	44.85	11	44.93	44.90	-6	17,949	-0.03%
2021/01/12	5	44.00	1	43.85	43.85	4	18,092	0.02%
2021/01/11	0	0.00	3	44.90	44.90	-3	18,612	-0.02%
2021/01/08	2	44.75	7	44.88	44.75	-5	18,733	-0.03%
2021/01/07	0	0.00	1	44.50	44.40	-1	18,611	-0.01%
2021/01/06	9	44.67	9	44.79	44.50	0	18,624	0.00%
2021/01/05	13	44.99	9	44.57	44.95	4	18,417	0.02%
2021/01/04	6	44.48	0	0.00	44.60	6	18,456	0.03%
2020/12/31	0	0.00	2	43.50	43.50	-2	18,705	-0.01%
2020/12/30	0	0.00	2	43.35	43.50	-2	18,822	-0.01%
2020/12/29	6	43.17	5	43.80	43.15	1	19,498	0.01%
2020/12/28	0	0.00	5	44.05	43.70	-5	19,815	-0.03%
2020/12/25	3	43.78	5	43.80	43.75	-2	19,983	-0.01%
2020/12/24	10	44.00	12	43.67	43.75	-2	20,069	-0.01%
2020/12/21	4	43.93	1	44.05	43.90	3	20,608	0.01%
2020/12/18	0	0.00	8	44.43	44.15	-8	20,573	-0.04%
2020/12/17	8	44.48	2	44.65	44.50	6	20,678	0.03%
2020/12/16	1	44.25	0	0.00	44.40	1	20,705	0.00%
2020/12/15	0	0.00	2	43.40	43.35	-2	20,614	-0.01%
2020/12/14	0	0.00	4	43.95	44.15	-4	20,435	-0.02%
2020/12/10	2	45.78	0	0.00	45.50	2	20,316	0.01%
2020/12/09	1	47.35	0	0.00	47.20	1	20,238	0.00%
2020/12/08	0	0.00	5	47.48	47.85	-5	20,205	-0.02%
2020/12/07	8	47.96	3	47.48	47.35	5	20,647	0.02%
2020/12/04	9	46.79	126	47.07	47.20	-117	20,442	-0.57%	大賣/鉅額交易
2020/12/03	0	0.00	1	47.60	47.60	-1	20,121	0.00%
2020/12/02	9	47.85	1	47.40	47.45	8	20,090	0.04%
2020/12/01	68	47.92	82	48.09	48.20	-14	19,979	-0.07%
2020/11/30	92	49.15	15	49.33	48.05	77	19,938	0.39%
2020/11/27	6	47.93	10	48.27	48.40	-4	19,702	-0.02%
2020/11/26	21	46.58	2	47.10	47.45	19	19,443	0.10%
2020/11/25	40	46.29	38	45.80	45.75	2	19,207	0.01%
2020/11/24	10	47.11	1	47.60	46.85	9	19,061	0.05%
2020/11/20	39	46.53	32	46.26	46.25	7	18,968	0.04%
2020/11/19	4	46.81	1	46.65	46.50	3	19,129	0.02%
2020/11/18	31	46.93	30	46.45	46.35	1	19,335	0.01%
2020/11/17	7	47.09	2	47.45	46.65	5	19,912	0.03%
2020/11/16	82	47.08	32	46.75	46.80	50	20,442	0.24%
2020/11/13	20	46.68	0	0.00	46.70	20	20,731	0.10%
2020/11/12	12	47.27	7	47.09	46.90	5	20,835	0.02%
2020/11/11	30	45.29	9	45.26	45.85	21	20,461	0.10%
2020/11/10	10	44.92	29	45.03	44.90	-19	20,732	-0.09%
2020/11/09	15	45.46	0	0.00	45.25	15	21,800	0.07%
2020/11/06	3	45.95	3	46.10	45.30	0	22,576	0.00%
2020/11/05	0	0.00	6	44.06	44.70	-6	23,229	-0.03%
2020/11/04	4	43.84	3	43.82	43.80	1	24,048	0.00%
2020/11/03	3	43.98	3	43.92	43.75	0	24,687	0.00%
2020/10/30	0	0.00	1	43.95	43.55	-1	27,081	0.00%
2020/10/29	1	43.95	0	0.00	44.55	1	27,382	0.00%
2020/10/28	1	44.50	0	0.00	44.55	1	27,423	0.00%
2020/10/26	2	45.70	0	0.00	45.70	2	27,982	0.01%
2020/10/23	2	47.33	1	46.50	46.45	1	28,080	0.00%
2020/10/22	0	0.00	6	47.00	47.00	-6	28,204	-0.02%
2020/10/21	3	46.55	0	0.00	46.35	3	28,313	0.01%
2020/10/20	1	46.35	3	46.87	46.25	-2	28,481	-0.01%
2020/10/19	13	46.63	13	46.74	46.80	0	28,705	0.00%
2020/10/16	2	44.28	0	0.00	43.60	2	28,456	0.01%
2020/10/15	0	0.00	7	45.31	45.10	-7	29,164	-0.02%
2020/10/12	3	46.10	10	46.00	45.30	-7	30,054	-0.02%
2020/10/08	2	46.45	8	46.29	46.30	-6	30,053	-0.02%
2020/10/07	5	44.75	0	0.00	44.90	5	29,831	0.02%
2020/10/06	2	44.70	11	44.20	45.00	-9	29,996	-0.03%
2020/10/05	1	42.60	11	42.59	42.90	-10	29,823	-0.03%
2020/09/28	1	41.95	4	41.05	41.85	-3	30,098	-0.01%
2020/09/25	5	41.00	34	41.44	41.15	-29	30,399	-0.10%
2020/09/24	2	43.43	0	0.00	43.05	2	30,492	0.01%
2020/09/23	1	45.05	0	0.00	45.00	1	30,640	0.00%
2020/09/22	10	45.90	0	0.00	45.70	10	30,888	0.03%
2020/09/18	0	0.00	1	46.95	46.95	-1	31,337	0.00%
2020/09/17	0	0.00	1	47.25	47.00	-1	31,523	0.00%
2020/09/16	6	47.33	11	47.25	47.05	-5	31,661	-0.02%
2020/09/15	1	47.95	1	47.35	47.50	0	31,599	0.00%
2020/09/14	45	47.95	13	47.48	46.60	32	31,791	0.10%
2020/09/11	15	47.29	58	47.29	47.30	-43	32,083	-0.13%
2020/09/10	1	46.85	93	46.33	46.25	-92	32,395	-0.28%
2020/09/08	1	44.25	0	0.00	44.05	1	31,868	0.00%
2020/09/07	40	44.59	2	45.05	44.40	38	32,136	0.12%
2020/09/04	0	0.00	5	44.65	44.80	-5	32,370	-0.02%
2020/09/03	6	44.58	0	0.00	44.40	6	32,591	0.02%
2020/09/02	55	44.99	1	45.00	45.00	54	32,629	0.17%
2020/09/01	42	44.12	31	45.15	45.40	11	32,858	0.03%
2020/08/28	0	0.00	3	43.57	44.30	-3	33,059	-0.01%
2020/08/27	9	44.53	28	44.23	43.80	-19	33,321	-0.06%
2020/08/26	21	44.46	1	43.90	44.35	20	33,705	0.06%
2020/08/25	2	45.48	2	45.33	45.05	0	33,837	0.00%
2020/08/24	5	45.45	7	45.06	45.45	-2	33,911	-0.01%
2020/08/21	3	45.57	1	46.00	45.15	2	34,534	0.01%
2020/08/20	13	46.52	11	46.38	44.05	2	34,238	0.01%
2020/08/19	13	48.83	10	49.24	47.70	3	33,907	0.01%
2020/08/18	6	49.72	43	49.60	49.15	-37	33,793	-0.11%
2020/08/17	1	50.20	3	50.30	50.20	-2	33,918	-0.01%
2020/08/14	10	49.18	16	49.59	50.50	-6	34,313	-0.02%
2020/08/13	65	51.80	44	52.38	49.25	21	34,217	0.06%
2020/08/12	64	53.12	20	53.32	53.10	44	33,525	0.13%
2020/08/11	5	52.76	13	52.52	52.50	-8	33,359	-0.02%
2020/08/10	6	52.15	1	53.90	51.00	5	33,122	0.02%
2020/08/07	167	53.58	453	53.72	52.80	-286	32,895	-0.87%	大買/大賣/鉅額交易
2020/08/06	588	53.21	292	53.28	53.40	296	32,555	0.91%	大買/大賣/鉅額交易
2020/08/05	35	52.27	64	52.38	52.50	-29	32,338	-0.09%
2020/08/04	28	49.59	1	49.10	49.55	27	31,486	0.09%
2020/08/03	12	48.55	11	48.78	48.50	1	31,569	0.00%
2020/07/31	12	48.43	0	0.00	48.50	12	32,031	0.04%
2020/07/30	2	49.05	0	0.00	49.25	2	32,010	0.01%
2020/07/29	10	47.25	4	47.20	47.25	6	31,895	0.02%
2020/07/28	1	47.45	3	46.73	46.90	-2	32,192	-0.01%
2020/07/27	3	48.00	4	47.75	47.55	-1	32,879	0.00%
2020/07/24	6	49.28	90	49.16	48.40	-84	33,427	-0.25%
2020/07/23	11	50.32	17	50.24	50.30	-6	33,217	-0.02%
2020/07/22	7	49.61	5	49.71	49.45	2	33,065	0.01%
2020/07/21	13	49.42	36	49.16	49.00	-23	33,126	-0.07%
2020/07/20	2	47.73	19	47.57	48.40	-17	32,756	-0.05%
2020/07/17	85	45.90	0	0.00	45.85	85	32,592	0.26%
2020/07/16	0	0.00	3	45.90	45.45	-3	33,170	-0.01%
2020/07/14	2	45.75	20	45.83	45.50	-18	33,917	-0.05%
2020/07/13	33	45.25	4.5	45.49	45.40	28.5	33,967	0.08%
2020/07/10	5	46.53	7	46.10	45.15	-2	34,161	-0.01%
2020/07/09	23	49.07	1	48.85	49.00	22	34,187	0.06%
2020/07/08	2	49.50	16	49.95	49.80	-14	34,151	-0.04%
2020/07/07	10	48.89	20	49.53	49.35	-10	34,128	-0.03%
2020/07/06	11	50.08	32	50.00	50.00	-21	34,344	-0.06%
2020/07/02	5	47.50	11	47.42	48.00	-6	34,802	-0.02%
2020/07/01	10	47.92	11	48.12	47.20	-1	34,772	0.00%
2020/06/30	50	48.09	14	48.08	47.70	36	34,841	0.10%
2020/06/29	21	46.94	4	46.50	46.70	17	34,695	0.05%
2020/06/24	2	46.15	5	47.00	47.10	-3	34,962	-0.01%
2020/06/23	10	47.10	10	46.10	46.00	0	35,446	0.00%
2020/06/22	5	47.02	1	46.95	46.60	4	36,010	0.01%
2020/06/19	5	47.43	3	47.98	47.45	2	36,293	0.01%
2020/06/18	33	47.20	30	46.88	47.85	3	36,159	0.01%
2020/06/17	52	46.25	58	46.18	46.05	-6	35,660	-0.02%
2020/06/16	0	0.00	1	44.90	44.80	-1	35,667	0.00%
2020/06/15	5	44.32	2	44.70	43.70	3	35,849	0.01%
2020/06/12	15	43.60	8	44.11	45.00	7	36,083	0.02%
2020/06/11	9	45.06	2	45.35	44.50	7	36,124	0.02%
2020/06/10	1	46.40	4	45.55	46.00	-3	36,030	-0.01%
2020/06/09	23	45.45	69	45.35	45.60	-46	36,039	-0.13%
2020/06/08	50	44.93	14	45.21	45.25	36	36,199	0.10%
2020/06/05	2	44.80	3	45.02	44.25	-1	36,074	0.00%
2020/06/04	14	44.88	49	44.91	44.60	-35	36,091	-0.10%
2020/06/03	8	43.81	28	44.05	44.05	-20	35,916	-0.06%
2020/06/02	7	43.83	16	43.56	43.20	-9	35,702	-0.03%
2020/06/01	54	43.33	4	43.03	43.20	50	35,377	0.14%
2020/05/29	11	42.05	9	42.09	42.00	2	35,022	0.01%
2020/05/28	20	42.36	3	42.38	42.10	17	34,916	0.05%
2020/05/27	1	41.20	1	40.75	40.95	0	34,122	0.00%
2020/05/26	3	40.88	1	40.60	40.15	2	34,051	0.01%
2020/05/25	1	39.50	1	38.95	40.15	0	33,907	0.00%
2020/05/22	2	39.95	1	39.60	39.60	1	33,612	0.00%
2020/05/21	1	40.50	2	40.65	41.30	-1	33,201	0.00%
2020/05/20	5	38.98	11	38.90	39.15	-6	32,618	-0.02%
2020/05/19	2	39.50	1	39.70	39.30	1	32,530	0.00%
2020/05/18	32	38.93	37	39.30	38.85	-5	31,990	-0.02%
2020/05/15	4	42.53	3	42.18	42.00	1	31,299	0.00%
2020/05/14	9	42.12	6	42.75	41.95	3	30,723	0.01%
2020/05/13	7	43.96	0	0.00	44.10	7	30,202	0.02%
2020/05/12	19	43.97	21	43.61	44.25	-2	30,079	-0.01%
2020/05/11	108	43.34	106	43.04	43.00	2	29,914	0.01%	大買/大賣/
2020/05/08	4	41.78	0	0.00	41.55	4	29,380	0.01%
2020/05/07	0	0.00	6	41.01	41.00	-6	29,258	-0.02%
2020/05/06	3	39.55	0	0.00	39.25	3	28,739	0.01%
2020/05/05	6	39.41	6	39.45	39.10	0	28,655	0.00%
2020/05/04	0	0.00	2	39.65	39.50	-2	28,432	-0.01%
2020/04/30	1	39.50	23	38.97	39.95	-22	28,255	-0.08%
2020/04/29	77	37.36	57	37.61	37.55	20	27,612	0.07%
2020/04/28	2	36.35	3	36.25	36.45	-1	27,050	0.00%
2020/04/27	4	36.21	18	36.18	36.65	-14	26,985	-0.05%
2020/04/24	8	35.27	1	35.45	35.45	7	26,688	0.03%
2020/04/23	2	35.98	2	36.35	35.35	0	26,299	0.00%
2020/04/22	2	35.80	20	35.30	35.70	-18	25,993	-0.07%
2020/04/21	19	36.64	13	37.44	35.70	6	25,836	0.02%
2020/04/20	8	36.45	4	36.70	36.75	4	25,133	0.02%
2020/04/17	3	35.68	7	35.67	35.40	-4	24,815	-0.02%
2020/04/16	3	34.60	4	34.54	34.70	-1	24,354	0.00%
2020/04/15	1	35.00	25	34.90	34.50	-24	24,732	-0.10%
2020/04/14	19	34.77	14	34.88	34.90	5	24,488	0.02%
2020/04/10	20	34.10	0	0.00	34.20	20	24,821	0.08%
2020/04/09	36	34.61	4	34.59	34.00	32	25,514	0.13%
2020/04/08	2	35.03	6	35.30	35.20	-4	25,418	-0.02%
2020/04/07	15	34.74	73	34.51	34.70	-58	24,919	-0.23%
2020/04/06	37	32.25	24	32.41	32.65	13	24,255	0.05%
2020/04/01	13	31.10	2	31.43	31.75	11	23,929	0.05%
2020/03/31	43	31.25	3	31.70	31.25	40	23,832	0.17%
2020/03/30	8	30.29	10	30.44	31.10	-2	23,473	-0.01%
2020/03/27	11	31.83	8	32.10	30.80	3	23,145	0.01%
2020/03/26	18	29.34	28	30.08	31.30	-10	22,533	-0.04%
2020/03/25	2	29.13	1	28.60	29.40	1	21,867	0.00%
2020/03/23	0	0.00	1	24.90	24.50	-1	21,739	0.00%
2020/03/20	1	25.80	1	25.35	25.85	0	21,736	0.00%
2020/03/19	17	24.34	14	24.55	23.50	3	21,555	0.01%
2020/03/18	15	27.26	11	28.23	26.10	4	21,752	0.02%
2020/03/17	15	28.44	10	29.02	27.70	5	21,544	0.02%
2020/03/16	7	30.76	6	31.12	29.70	1	21,262	0.00%
2020/03/13	2	31.30	0	0.00	32.05	2	21,042	0.01%
2020/03/12	6	35.41	14	36.01	34.75	-8	20,873	-0.04%
2020/03/11	2	40.20	0	0.00	38.50	2	20,670	0.01%
2020/03/10	3	38.35	0	0.00	38.75	3	20,469	0.01%
2020/03/09	27	40.40	27	40.23	38.90	0	20,550	0.00%
2020/03/06	10	40.68	10	40.85	41.15	0	20,496	0.00%
2020/03/05	8	40.68	7	40.80	40.60	1	20,648	0.00%
2020/03/04	3	39.00	2	39.10	39.40	1	20,493	0.00%
2020/03/03	28	40.62	28	40.57	39.70	0	20,513	0.00%
2020/03/02	1	37.50	0	0.00	39.00	1	20,483	0.00%
2020/02/27	14	39.98	16	39.84	39.00	-2	20,539	-0.01%
2020/02/26	23	43.08	21	42.88	41.35	2	20,352	0.01%
2020/02/25	8	42.96	8	43.22	43.45	0	20,386	0.00%
2020/02/24	2	43.20	0	0.00	43.65	2	20,577	0.01%
2020/02/21	8	43.94	8	43.99	43.75	0	20,871	0.00%
2020/02/20	10	43.45	46	43.67	44.05	-36	21,172	-0.17%
2020/02/19	20	43.32	37	43.25	42.85	-17	21,259	-0.08%
2020/02/18	41	43.24	32	43.56	43.10	9	21,748	0.04%
2020/02/17	39	42.98	18	42.91	43.25	21	22,448	0.09%
2020/02/14	24	43.34	4	43.73	43.10	20	23,240	0.09%
2020/02/13	5	43.95	1	44.15	43.20	4	24,558	0.02%
2020/02/12	75	44.53	9	43.89	44.60	66	25,914	0.25%
2020/02/11	0	0.00	1	40.50	41.85	-1	25,711	0.00%
2020/02/10	7	39.34	7	39.46	39.75	0	25,801	0.00%
2020/02/07	1	41.60	0	0.00	41.05	1	25,899	0.00%
2020/02/06	3	41.87	4	41.95	42.25	-1	26,299	0.00%
2020/02/05	3	40.77	0	0.00	41.20	3	26,896	0.01%
2020/02/04	10	41.46	11	41.72	41.30	-1	27,189	0.00%
2020/02/03	1	39.30	72	39.93	40.00	-71	27,672	-0.26%
2020/01/31	0	0.00	2	41.03	40.90	-2	28,052	-0.01%
2020/01/30	2	42.98	0	0.00	41.85	2	28,072	0.01%
2020/01/16	1	46.00	1	46.55	45.55	0	28,846	0.00%
2020/01/15	1	46.60	0	0.00	46.30	1	28,983	0.00%
2020/01/14	5	46.29	5	46.27	46.80	0	29,176	0.00%
2020/01/13	5	46.43	5	46.33	46.35	0	29,078	0.00%
2020/01/10	2	45.30	5	45.51	45.65	-3	29,337	-0.01%
2020/01/09	27	45.17	27	45.10	45.20	0	29,326	0.00%
2020/01/08	2	43.23	3	43.07	43.40	-1	29,063	0.00%
2020/01/07	36	42.51	42	42.64	43.20	-6	29,218	-0.02%
2020/01/06	4	41.93	81	43.15	41.65	-77	29,767	-0.26%
2020/01/03	94	44.37	8	45.31	43.85	86	29,727	0.29%
2020/01/02	3	46.45	6	46.52	47.00	-3	29,685	-0.01%
2019/12/31	9	44.90	9	44.72	45.10	0	29,739	0.00%
2019/12/30	4	44.93	2	45.55	44.90	2	30,178	0.01%
2019/12/27	3	45.23	13	45.31	45.40	-10	30,544	-0.03%
2019/12/26	14	45.11	6	45.21	45.15	8	31,259	0.03%
2019/12/25	1	46.30	1	46.65	46.40	0	31,405	0.00%
2019/12/24	1	45.80	2	46.15	46.25	-1	31,752	0.00%
2019/12/23	2	46.28	1	46.80	45.90	1	31,981	0.00%
2019/12/20	0	0.00	6	46.46	46.80	-6	32,123	-0.02%
2019/12/19	3	46.13	3	46.35	45.90	0	32,661	0.00%
2019/12/18	21	46.10	20	46.30	46.00	1	33,134	0.00%
2019/12/17	2	47.83	2	48.33	47.90	0	33,154	0.00%
2019/12/13	9	46.23	4	46.98	45.80	5	33,304	0.02%
2019/12/11	2	47.73	0	0.00	47.70	2	33,557	0.01%
2019/12/10	6	47.78	4	47.99	48.30	2	33,920	0.01%
2019/12/09	13	48.31	13	48.72	47.75	0	34,326	0.00%
2019/12/06	7	47.80	9.5	48.04	47.45	-2.5	34,645	-0.01%
2019/12/05	8	47.99	7.2	47.91	47.95	0.8	35,780	0.00%
2019/12/04	8.2	47.12	5.5	47.57	46.90	2.7	37,666	0.01%
2019/12/03	11	48.65	8	48.86	48.45	3	39,329	0.01%
2019/12/02	5	48.65	14	47.78	49.90	-9	39,620	-0.02%
2019/11/29	7	48.73	10	49.00	48.95	-3	39,645	-0.01%
2019/11/28	20	49.75	21	49.48	49.40	-1	39,863	0.00%
2019/11/27	13	50.73	2	50.80	50.00	11	41,176	0.03%
2019/11/26	1	50.20	2	50.50	50.50	-1	41,983	0.00%
2019/11/25	2	49.93	2	50.05	49.60	0	42,057	0.00%
2019/11/22	7	49.36	14	49.46	49.50	-7	42,338	-0.02%
2019/11/21	18	49.69	5	49.75	49.50	13	42,736	0.03%
2019/11/20	16	50.04	19	50.07	50.60	-3	43,309	-0.01%
2019/11/19	13	50.74	72	50.90	50.60	-59	45,154	-0.13%
2019/11/18	10	51.80	5	51.80	51.20	5	45,711	0.01%
2019/11/15	49	51.80	21	51.73	51.00	28	45,973	0.06%
2019/11/14	60	51.44	45	50.80	52.20	15	46,146	0.03%
2019/11/13	39	49.54	15	49.96	50.90	24	46,986	0.05%
2019/11/12	43	49.42	38	49.11	50.10	5	47,221	0.01%
2019/11/11	26	46.72	141	46.70	47.05	-115	46,232	-0.25%	大賣/鉅額交易
2019/11/08	42	43.51	13	44.10	44.70	29	44,678	0.06%
2019/11/07	0	0.00	1	43.80	43.30	-1	44,375	0.00%
2019/11/06	129	44.25	71	44.02	43.90	58	44,263	0.13%	大買/
2019/11/05	30	45.08	23	44.90	45.45	7	43,928	0.02%
2019/11/04	34	44.87	44	44.38	45.00	-10	43,667	-0.02%
2019/11/01	26	42.81	6	42.77	43.00	20	43,027	0.05%
2019/10/31	1	41.95	8	42.26	42.75	-7	42,830	-0.02%
2019/10/30	9	41.24	13	41.75	41.80	-4	42,219	-0.01%
2019/10/29	21	41.34	11	41.59	40.75	10	41,778	0.02%
2019/10/28	1	40.50	54	41.55	41.80	-53	41,663	-0.13%
2019/10/25	5	40.00	1	40.55	40.75	4	41,324	0.01%
2019/10/24	50	41.10	0	0.00	41.50	50	41,037	0.12%
2019/10/23	0	0.00	157	41.26	41.85	-157	41,300	-0.38%	大賣/鉅額交易
2019/10/22	99	41.81	11	41.86	40.95	88	42,375	0.21%
2019/10/21	2	41.35	0	0.00	41.30	2	43,052	0.00%
2019/10/18	78	41.54	26	41.50	41.30	52	43,326	0.12%
2019/10/16	1	40.55	0	0.00	41.30	1	44,070	0.00%
2019/10/15	24	40.95	31	41.50	40.75	-7	43,931	-0.02%
2019/10/14	101	41.93	136	41.11	41.20	-35	44,038	-0.08%	大買/大賣/
2019/10/09	5	38.83	4	38.93	38.60	1	43,419	0.00%
2019/10/08	4	38.64	45	38.75	38.95	-41	43,382	-0.09%
2019/10/07	46	38.17	119	38.49	38.15	-73	42,489	-0.17%	大賣/
2019/10/04	74	37.58	26	37.76	37.90	48	41,966	0.11%
2019/10/03	56	37.29	33	37.19	37.70	23	41,536	0.06%
2019/10/02	36	37.59	102	36.38	37.80	-66	41,033	-0.16%	大賣/
2019/10/01	60	35.85	0	0.00	35.90	60	40,230	0.15%
2019/09/25	0	0.00	2	35.75	36.10	-2	39,158	-0.01%
2019/09/24	2	35.98	1	36.70	35.80	1	39,255	0.00%
2019/09/23	66	37.91	167	37.79	37.50	-101	38,966	-0.26%	大賣/鉅額交易
2019/09/20	5	37.05	7	36.94	36.85	-2	38,463	-0.01%
2019/09/19	3	36.67	72	37.19	36.95	-69	37,999	-0.18%
2019/09/18	18	36.94	18	36.96	36.50	0	37,726	0.00%
2019/09/17	51	36.65	17	36.77	36.70	34	37,174	0.09%
2019/09/16	42	36.50	51	36.39	36.25	-9	37,095	-0.02%
2019/09/12	10	36.15	14	36.13	35.85	-4	36,562	-0.01%
2019/09/11	46	35.36	35	35.46	35.55	11	36,167	0.03%
2019/09/10	9	35.55	6	35.65	35.70	3	35,595	0.01%
2019/09/09	88	36.63	30	36.23	35.55	58	35,065	0.17%
2019/09/06	214	37.54	61	37.36	37.00	153	34,262	0.45%	大買/鉅額交易
2019/09/05	29	35.85	414	35.18	36.60	-385	32,356	-1.19%	大賣/鉅額交易
2019/09/04	3	32.55	233	32.53	33.30	-230	30,454	-0.76%	大賣/鉅額交易
2019/09/03	82	32.71	77	32.91	32.10	5	30,089	0.02%
2019/09/02	16	31.95	1	32.50	32.50	15	29,806	0.05%
2019/08/30	368	32.72	10	33.03	32.10	358	29,435	1.22%	大買/鉅額交易
2019/08/29	217	31.90	112	31.67	32.15	105	28,021	0.37%	大買/大賣/鉅額交易
2019/08/28	1	31.10	0	0.00	30.65	1	27,048	0.00%
2019/08/27	10	31.45	2	31.18	30.80	8	26,720	0.03%
2019/08/26	90	31.20	5	31.15	30.95	85	26,329	0.32%
2019/08/23	0	0.00	5	32.30	32.40	-5	25,684	-0.02%
2019/08/22	5	31.29	322	31.93	32.80	-317	24,986	-1.27%	大賣/鉅額交易
2019/08/21	224	29.62	26	30.12	30.60	198	22,932	0.86%	大買/鉅額交易
2019/08/20	55	29.05	19	29.54	29.10	36	22,112	0.16%
2019/08/19	41	29.72	22.1	30.01	29.60	19	21,683	0.09%
2019/08/16	402	29.81	412	29.97	29.50	-10	21,065	-0.05%	大買/大賣/
2019/08/15	12	27.66	35	28.42	28.60	-23	19,576	-0.12%
2019/08/14	0	0.00	2	27.55	27.50	-2	18,507	-0.01%
2019/08/13	0	0.00	18	26.56	26.65	-18	18,053	-0.10%
2019/08/12	0	0.00	9	26.84	26.75	-9	18,163	-0.05%
2019/08/08	0	0.00	33	26.80	26.85	-33	18,476	-0.18%
2019/08/06	0	0.00	2	25.78	26.25	-2	18,355	-0.01%
2019/08/05	23	25.78	22	25.51	25.50	1	18,274	0.01%
2019/08/02	3	25.87	3	26.00	26.00	0	18,250	0.00%
2019/08/01	1	26.50	16	26.70	26.40	-15	18,095	-0.08%
2019/07/31	0	0.00	295	26.55	27.00	-295	17,994	-1.64%	大賣/鉅額交易
2019/07/30	514	26.06	1,116	26.28	26.20	-602	17,759	-3.39%	大買/大賣/鉅額交易
2019/07/29	14	26.58	10	26.50	26.50	4	17,817	0.02%
2019/07/26	622	26.63	501	26.61	26.75	121	17,716	0.68%	大買/大賣/鉅額交易
2019/07/25	399	26.95	624	27.05	27.05	-225	17,541	-1.28%	大買/大賣/鉅額交易
2019/07/24	1,289	26.80	1,266	26.72	26.35	23	17,125	0.13%	大買/大賣/
2019/07/23	1,665	28.57	651	28.61	28.20	1,014	16,007	6.33%	大買/大賣/鉅額交易
2019/07/22	20	29.00	0	0.00	29.00	20	14,988	0.13%
2019/07/19	605	29.24	1,449	29.39	29.25	-844	14,758	-5.72%	大買/大賣/鉅額交易
2019/07/18	1,020	28.93	211	28.83	29.05	809	14,620	5.53%	大買/大賣/鉅額交易
2019/07/17	820	28.53	824	28.67	28.70	-4	14,531	-0.03%	大買/大賣/
2019/07/16	300	28.27	321	28.43	28.60	-21	14,662	-0.14%	大買/大賣/
2019/07/15	1	27.90	244	27.67	28.20	-243	14,314	-1.70%	大賣/鉅額交易
2019/07/12	229	26.98	430	26.27	27.10	-201	14,129	-1.42%	大買/大賣/鉅額交易
2019/07/11	381	25.98	2	25.90	25.95	379	14,174	2.67%	大買/鉅額交易
2019/07/03	1	26.80	3	26.85	26.65	-2	16,980	-0.01%
2019/07/02	2	26.70	1	26.75	26.65	1	17,478	0.01%
2019/07/01	3	26.80	2	26.80	26.60	1	18,100	0.01%
2019/06/28	5	26.34	518	26.29	26.05	-513	18,963	-2.71%	大賣/鉅額交易
2019/06/27	1,235	25.83	735	25.92	26.00	500	20,197	2.48%	大買/大賣/鉅額交易
2019/06/21	3	26.35	0	0.00	25.95	3	20,896	0.01%
2019/06/18	0	0.00	1	25.15	24.85	-1	20,559	0.00%
2019/06/17	1	24.90	1	25.15	24.95	0	20,649	0.00%
2019/06/14	17	25.59	930	25.61	25.00	-913	20,766	-4.40%	大賣/鉅額交易
2019/06/13	1,292	25.25	362	25.34	25.35	930	20,360	4.57%	大買/大賣/鉅額交易
2019/06/12	1,026	25.04	1,246	25.16	25.20	-220	20,296	-1.08%	大買/大賣/鉅額交易
2019/06/11	724	24.81	769	24.78	24.90	-45	20,305	-0.22%	大買/大賣/
2019/06/10	805	24.04	570	24.10	24.35	235	20,085	1.17%	大買/大賣/鉅額交易
2019/06/06	0	0.00	1	23.40	23.40	-1	20,058	0.00%
2019/06/03	0	0.00	6	23.10	23.35	-6	20,228	-0.03%
2019/05/28	1	22.80	0	0.00	22.60	1	20,280	0.00%
2019/05/27	2	22.70	0	0.00	23.15	2	20,272	0.01%
2019/05/24	20	23.35	0	0.00	23.00	20	20,291	0.10%
2019/05/22	361	23.96	368	23.65	23.55	-7	20,365	-0.03%	大買/大賣/
2019/05/21	2	23.00	2	23.25	23.20	0	20,493	0.00%
2019/05/20	2	23.95	0	0.00	23.50	2	21,209	0.01%
2019/05/17	2	23.60	1	24.20	23.75	1	21,337	0.00%
2019/05/16	2	24.25	1	24.35	23.65	1	21,310	0.00%
2019/05/13	0	0.00	3	23.10	23.10	-3	21,387	-0.01%
2019/05/09	0	0.00	20	24.80	24.35	-20	21,316	-0.09%
2019/05/08	20	24.55	0	0.00	25.00	20	21,224	0.09%
2019/05/07	2	24.90	0	0.00	24.80	2	21,241	0.01%
2019/05/06	36	24.90	1	24.50	24.50	35	21,236	0.16%
2019/05/03	0	0.00	4	25.80	25.75	-4	20,972	-0.02%
2019/05/02	0	0.00	2	25.70	25.70	-2	20,975	-0.01%
2019/04/30	22	25.30	22	25.54	25.55	0	20,948	0.00%
2019/04/29	4	25.10	4	25.45	25.90	0	20,870	0.00%
2019/04/26	0	0.00	2	25.70	25.70	-2	20,598	-0.01%
2019/04/25	3	25.58	6	25.90	26.10	-3	20,614	-0.01%
2019/04/24	65	26.27	34	26.36	25.85	31	20,653	0.15%
2019/04/23	1	27.60	0	0.00	27.55	1	19,663	0.01%
2019/04/22	0	0.00	3	27.97	28.10	-3	19,327	-0.02%
2019/04/19	2	27.45	8	27.75	27.35	-6	18,894	-0.03%
2019/04/18	0	0.00	6	27.76	27.00	-6	18,667	-0.03%
2019/04/17	20	27.95	1	28.10	27.50	19	18,384	0.10%
2019/04/16	35	28.42	26	27.98	28.05	9	17,818	0.05%
2019/04/15	43	27.35	12	27.50	27.35	31	17,098	0.18%
2019/04/12	2	27.55	4	27.60	27.55	-2	16,723	-0.01%
2019/04/11	31	26.78	5	27.02	26.80	26	15,825	0.16%
2019/04/10	1	26.75	13	26.91	26.90	-12	15,437	-0.08%
2019/04/09	24	26.58	0	0.00	26.45	24	15,118	0.16%
2019/04/08	51	27.30	24	27.33	27.05	27	14,820	0.18%
2019/04/03	27	26.46	910	26.62	26.60	-883	14,225	-6.21%	大賣/鉅額交易
2019/04/02	1,040	26.06	154	26.58	26.40	886	13,501	6.56%	大買/大賣/鉅額交易
2019/04/01	2,563	25.22	2,551	25.76	25.30	12	12,231	0.10%	大買/大賣/
2019/03/29	2	23.50	5	22.93	23.70	-3	10,574	-0.03%
2019/03/28	3	22.65	0	0.00	22.70	3	10,037	0.03%
2019/03/25	2	21.80	0	0.00	22.00	2	10,179	0.02%
2019/03/21	0	0.00	5	22.75	22.60	-5	10,207	-0.05%
2019/03/19	30	22.60	29	22.56	22.35	1	10,382	0.01%
2019/03/18	6	22.05	12	22.15	22.15	-6	10,457	-0.06%
2019/03/14	21	21.89	0	0.00	21.50	21	10,552	0.20%
2019/03/12	5	22.35	2	22.60	22.40	3	10,932	0.03%
2019/03/11	0	22.10	0	0.00	22.10	0	11,167	0.00%
2019/03/08	2	21.70	0	0.00	21.65	2	11,761	0.02%
2019/03/04	2	22.95	0	0.00	22.95	2	12,222	0.02%
2019/02/25	10	23.15	12	22.96	23.00	-2	12,418	-0.02%
2019/02/22	3	23.02	396	23.00	23.00	-393	12,358	-3.18%	大賣/鉅額交易
2019/02/18	0	0.00	1	21.80	21.90	-1	11,968	-0.01%
2019/02/15	16	21.28	0	0.00	21.55	16	12,015	0.13%
2019/02/14	0	0.00	1	21.75	21.50	-1	12,021	-0.01%
2019/02/13	2	21.68	0	0.00	21.70	2	11,962	0.02%
2019/02/12	0	0.00	3	21.30	21.60	-3	12,446	-0.02%
2019/01/28	0	0.00	2	21.05	20.85	-2	13,415	-0.01%
2019/01/25	1	20.75	15	20.75	20.70	-14	13,626	-0.10%
2019/01/24	2	20.50	0	0.00	20.50	2	13,733	0.01%
2019/01/22	15	20.35	0	0.00	20.20	15	14,072	0.11%
2019/01/21	0	0.00	1	20.80	20.70	-1	14,161	-0.01%
2019/01/18	0	0.00	25	20.60	20.60	-25	14,266	-0.18%
2019/01/17	1	20.45	0	0.00	20.30	1	14,486	0.01%
2019/01/16	0	0.00	1	20.55	20.60	-1	14,495	-0.01%
2019/01/15	0	0.00	5	20.10	20.20	-5	14,360	-0.03%
2019/01/09	0	0.00	5	19.92	19.90	-5	15,386	-0.03%
2019/01/04	0	0.00	4	19.25	19.20	-4	15,783	-0.03%
2018/12/28	20	19.95	20	19.93	19.80	0	16,284	0.00%
2018/12/25	13	20.14	30	20.17	20.15	-17	17,065	-0.10%
2018/12/21	15	20.35	1	20.70	20.95	14	17,410	0.08%
2018/12/20	10	20.55	1	21.10	20.60	9	17,722	0.05%
2018/12/19	23	21.67	1	21.50	21.30	22	17,714	0.12%
2018/12/18	3	20.90	2	20.95	21.05	1	17,683	0.01%
2018/12/17	2	21.53	2	21.15	21.05	0	17,765	0.00%
2018/12/14	142	21.72	0	0.00	21.50	142	17,781	0.80%	大買/鉅額交易
2018/12/13	108	21.78	7	21.86	21.95	101	17,820	0.57%	大買/鉅額交易
2018/12/12	57	21.33	63	21.52	21.60	-6	17,689	-0.03%
2018/12/11	21	21.52	213	21.58	21.10	-192	17,662	-1.09%	大賣/鉅額交易
2018/12/10	0	0.00	50	20.95	20.65	-50	17,651	-0.28%
2018/12/06	90	21.11	0	0.00	20.35	90	17,640	0.51%
2018/12/05	52	21.69	5	21.70	21.80	47	17,458	0.27%
2018/12/04	101	22.45	0	0.00	22.40	101	17,852	0.57%	大買/鉅額交易
2018/12/03	153	21.89	9	21.91	22.30	144	17,951	0.80%	大買/鉅額交易
2018/11/30	4	20.43	0	0.00	20.40	4	17,427	0.02%
2018/11/29	1	20.45	0	0.00	20.00	1	17,294	0.01%
2018/11/28	0	0.00	2	20.35	20.35	-2	17,213	-0.01%
2018/11/26	0	0.00	20	19.25	19.20	-20	17,119	-0.12%
2018/11/23	20	19.00	20	19.05	19.05	0	17,118	0.00%
2018/11/20	0.1	19.60	4	19.70	19.65	-4	16,952	-0.02%
2018/11/19	0	0.00	6	20.38	20.10	-6	17,034	-0.04%
2018/11/16	0	0.00	66	19.70	19.20	-66	16,955	-0.39%
2018/11/15	88	19.50	0	0.00	19.55	88	16,886	0.52%
2018/11/14	1	19.10	23	19.17	19.10	-22	16,986	-0.13%
2018/11/13	22	18.04	20	18.40	18.70	2	17,107	0.01%
2018/11/09	25	18.05	25	18.35	18.30	0	16,951	0.00%
2018/11/08	2	19.35	10	19.40	19.00	-8	16,502	-0.05%
2018/11/07	2	19.25	1	19.05	18.85	1	16,287	0.01%
2018/11/06	16	18.86	1	19.55	18.75	15	16,284	0.09%
2018/11/05	8	20.25	0	0.00	19.90	8	15,950	0.05%
2018/11/02	15	20.72	76	20.75	21.30	-61	15,614	-0.39%
2018/11/01	51	20.25	5	20.36	20.30	46	15,470	0.30%
2018/10/31	2	19.60	1	19.60	19.80	1	15,696	0.01%
2018/10/30	5	19.29	20	19.40	19.15	-15	15,858	-0.09%
2018/10/29	21	18.75	1	18.80	18.95	20	16,107	0.12%
2018/10/26	10	18.50	3	18.57	18.35	7	16,437	0.04%
2018/10/25	7	18.58	0	0.00	18.25	7	16,927	0.04%
2018/10/24	10	20.00	11	19.81	19.75	-1	16,924	-0.01%
2018/10/23	1	20.10	0	0.00	20.10	1	16,963	0.01%
2018/10/22	0	0.00	22	20.60	20.80	-22	17,118	-0.13%
2018/10/19	124	20.36	0	0.00	20.45	124	17,055	0.73%	大買/鉅額交易
2018/10/18	10	20.85	101	20.49	20.95	-91	17,019	-0.53%	大賣/
2018/10/17	13	20.85	0	0.00	20.35	13	16,837	0.08%
2018/10/16	2	21.20	32	21.03	21.20	-30	16,856	-0.18%
2018/10/15	30	20.65	1	19.95	20.75	29	16,972	0.17%
2018/10/12	3	20.15	2	19.43	20.10	1	16,971	0.01%
2018/10/11	3	19.37	130	19.70	19.35	-127	17,020	-0.75%	大賣/鉅額交易
2018/10/09	1	21.35	4	21.84	21.50	-3	17,107	-0.02%
2018/10/08	22	21.70	2	21.60	21.65	20	17,213	0.12%
2018/10/05	87	22.03	22	21.40	21.40	65	17,064	0.38%
2018/10/04	0	0.00	2	23.60	23.45	-2	16,604	-0.01%
2018/10/03	51	24.02	0	0.00	23.70	51	16,650	0.31%
2018/10/01	1	24.30	0	0.00	24.40	1	16,847	0.01%
2018/09/28	1	24.35	1	24.20	24.10	0	16,892	0.00%
2018/09/27	11	25.01	50	25.10	24.65	-39	16,787	-0.23%
2018/09/25	51	24.80	93	25.09	24.70	-42	16,640	-0.25%
2018/09/20	1	23.45	3	23.90	23.25	-2	16,399	-0.01%
2018/09/19	3	23.78	0	0.00	23.65	3	16,559	0.02%
2018/09/18	30	24.30	1	24.05	23.95	29	16,537	0.18%
2018/09/17	60	24.45	2	24.43	24.80	58	16,679	0.35%
2018/09/14	53	24.21	57	24.46	24.60	-4	16,705	-0.02%
2018/09/13	1	23.35	1	23.55	23.55	0	16,891	0.00%
2018/09/12	31	23.45	33	23.15	23.10	-2	17,158	-0.01%
2018/09/11	5	23.65	3	23.45	23.85	2	17,449	0.01%
2018/09/10	6	23.88	4	24.21	23.30	2	18,032	0.01%
2018/09/07	7	26.35	0	0.00	25.85	7	19,104	0.04%
2018/09/06	8	28.06	5	27.80	28.00	3	21,158	0.01%
2018/09/05	0	0.00	8	27.77	27.85	-8	22,206	-0.04%
2018/09/04	28	28.37	20	27.90	27.90	8	22,719	0.04%
2018/09/03	4	28.71	5	29.00	28.55	-1	22,715	0.00%
2018/08/31	21	29.18	14	29.06	29.40	7	22,722	0.03%
2018/08/30	0	0.00	5	29.00	29.10	-5	22,854	-0.02%
2018/08/29	3	29.15	3	29.30	29.10	0	22,947	0.00%
2018/08/28	7	29.40	6	29.43	28.90	1	23,098	0.00%
2018/08/27	150	28.60	151	28.75	29.25	-1	23,249	0.00%	大買/大賣/
2018/08/24	607	28.64	606	28.87	28.80	1	23,183	0.00%	大買/大賣/
2018/08/23	30	29.02	47	29.07	28.95	-17	23,073	-0.07%
2018/08/22	4	27.54	3	27.60	27.60	1	22,828	0.00%
2018/08/21	20	27.15	11	27.01	27.20	9	22,932	0.04%
2018/08/20	35	28.34	26	27.66	27.40	9	23,086	0.04%
2018/08/17	4	29.54	0	0.00	29.00	4	22,995	0.02%
2018/08/16	21	28.49	21	29.49	29.05	0	23,348	0.00%
2018/08/15	23	29.71	20	29.35	29.35	3	23,421	0.01%
2018/08/14	2	30.00	2	30.50	30.50	0	23,514	0.00%
2018/08/13	12	30.43	10	29.85	29.85	2	23,716	0.01%
2018/08/10	7	31.77	13	31.44	31.10	-6	23,821	-0.03%
2018/08/08	2	31.88	2	32.10	31.90	0	24,118	0.00%
2018/08/07	6	31.93	6	32.85	32.00	0	24,418	0.00%
2018/08/06	13	32.84	780	32.53	33.00	-767	24,297	-3.16%	大賣/鉅額交易
2018/08/03	29	32.62	830	32.65	32.00	-801	24,510	-3.27%	大賣/鉅額交易
2018/08/02	17	32.11	1,932	32.23	32.20	-1,915	24,651	-7.77%	大賣/鉅額交易
2018/08/01	5	31.04	177	32.07	32.20	-172	25,327	-0.68%	大賣/鉅額交易
2018/07/31	29	30.80	14	30.81	30.40	15	25,290	0.06%
2018/07/30	0	0.00	1	31.00	30.40	-1	25,140	0.00%
2018/07/27	0	0.00	5	30.15	30.90	-5	25,161	-0.02%
2018/07/26	15	30.18	12	30.15	30.25	3	25,300	0.01%
2018/07/25	6	29.41	6	29.43	30.00	0	25,565	0.00%
2018/07/24	2	29.10	2	28.90	29.35	0	25,400	0.00%
2018/07/23	38	29.27	31	29.13	29.05	7	25,313	0.03%
2018/07/20	15	30.72	15	30.63	30.25	0	25,076	0.00%
2018/07/19	1	29.95	0	0.00	29.95	1	24,901	0.00%
2018/07/18	10	29.90	0	0.00	30.10	10	24,931	0.04%
2018/07/17	27	29.48	26	29.19	29.10	1	24,825	0.00%
2018/07/16	24	30.30	22	30.08	30.00	2	24,839	0.01%
2018/07/13	21	31.02	6	31.39	31.00	15	24,691	0.06%
2018/07/12	110	30.82	11	30.68	31.00	99	24,774	0.40%	大買/
2018/07/11	217	30.90	26	30.56	30.75	191	24,952	0.77%	大買/鉅額交易
2018/07/10	15	30.46	11	30.39	30.35	4	25,171	0.02%
2018/07/09	14	31.07	10	31.15	31.15	4	26,232	0.02%
2018/07/06	14	30.71	2	30.50	30.80	12	26,899	0.04%
2018/07/05	128	31.19	0	0.00	30.65	128	26,945	0.48%	大買/鉅額交易
2018/07/04	11	32.17	12	32.23	31.95	-1	26,993	0.00%
2018/07/03	6	32.70	4	32.89	32.50	2	27,117	0.01%
2018/07/02	1	32.35	2	32.50	32.55	-1	26,962	0.00%
2018/06/29	0	0.00	14	32.07	32.35	-14	27,093	-0.05%
2018/06/28	105	32.19	52	32.57	31.65	53	27,009	0.20%	大買/
2018/06/27	38	32.61	30	32.84	32.30	8	26,950	0.03%
2018/06/26	167	32.28	30	32.59	32.55	137	26,929	0.51%	大買/鉅額交易
2018/06/25	7	33.22	5	33.03	33.00	2	26,886	0.01%
2018/06/22	1,058	33.60	63	33.50	33.15	995	26,980	3.69%	大買/鉅額交易
2018/06/21	21	35.03	30	35.64	34.60	-9	26,896	-0.03%
2018/06/20	53	34.87	22	34.59	35.60	31	26,861	0.12%
2018/06/19	37	36.13	86	36.72	34.90	-49	26,765	-0.18%
2018/06/15	75	38.15	59	38.88	37.70	16	26,255	0.06%
2018/06/14	71	38.01	862	38.48	38.90	-791	24,915	-3.17%	大賣/鉅額交易
2018/06/13	20	35.45	763	35.03	35.40	-743	22,937	-3.24%	大賣/鉅額交易
2018/06/12	4	33.93	0	0.00	33.80	4	22,031	0.02%
2018/06/11	20	33.10	198	32.89	32.75	-178	21,673	-0.82%	大賣/鉅額交易
2018/06/07	27	33.79	2	34.15	33.65	25	22,377	0.11%
2018/06/06	1	34.50	1	34.75	34.55	0	22,251	0.00%
2018/06/05	40	34.89	6	34.64	34.15	34	22,400	0.15%
2018/06/04	1	34.20	40	34.38	34.90	-39	22,455	-0.17%
2018/05/31	1	33.90	1	33.95	33.60	0	22,802	0.00%
2018/05/30	184	33.69	240	33.68	33.55	-56	23,288	-0.24%	大買/大賣/
2018/05/29	3	34.87	0	0.00	34.50	3	23,391	0.01%
2018/05/28	135	35.15	1	35.25	34.95	134	23,570	0.57%	大買/鉅額交易
2018/05/25	693	34.24	20	34.28	34.20	673	23,415	2.87%	大買/鉅額交易
2018/05/24	1,691	34.03	387	33.79	34.45	1,304	23,628	5.52%	大買/大賣/鉅額交易
2018/05/23	1,667	33.42	0	0.00	33.15	1,667	23,605	7.06%	大買/鉅額交易
2018/05/22	6	33.96	7	33.71	33.40	-1	23,453	0.00%
2018/05/21	4	33.18	6	33.32	33.80	-2	23,377	-0.01%
2018/05/18	5	33.22	0	0.00	32.70	5	23,167	0.02%
2018/05/16	1	33.50	16	33.32	33.10	-15	23,046	-0.07%
2018/05/15	0	0.00	1	34.30	33.80	-1	22,957	0.00%
2018/05/14	0	0.00	6	34.68	34.15	-6	23,036	-0.03%
2018/05/11	10	34.65	2	35.00	34.10	8	23,132	0.03%
2018/05/10	11	34.02	5	34.07	33.80	6	22,666	0.03%
2018/05/09	3	33.25	12	33.78	33.20	-9	22,350	-0.04%
2018/05/08	6	32.73	18	32.11	32.80	-12	21,464	-0.06%
2018/05/07	8	31.00	10	31.20	30.95	-2	21,176	-0.01%
2018/05/04	9	31.28	8	32.00	30.95	1	21,506	0.00%
2018/05/03	12	31.70	4	31.56	31.75	8	22,074	0.04%
2018/05/02	4	31.53	9	30.31	31.35	-5	21,805	-0.02%
2018/04/30	9	29.68	0	0.00	29.75	9	21,501	0.04%
2018/04/27	1	29.20	3	29.45	29.30	-2	21,559	-0.01%
2018/04/26	10	29.48	0	0.00	29.00	10	21,626	0.05%
2018/04/25	1	29.90	13	30.13	30.10	-12	21,588	-0.06%
2018/04/24	1	29.90	0	0.00	30.00	1	21,592	0.00%
2018/04/23	4	31.70	0	0.00	31.00	4	21,465	0.02%
2018/04/20	0	0.00	2	32.30	32.10	-2	21,387	-0.01%
2018/04/18	7	31.85	2	32.10	31.70	5	21,291	0.02%
2018/04/17	2	32.10	0	0.00	31.45	2	21,209	0.01%
2018/04/16	0	0.00	3	32.72	32.65	-3	21,189	-0.01%
2018/04/13	24	32.95	24	33.07	33.05	0	21,166	0.00%
2018/04/12	4	30.53	58	30.32	31.35	-54	20,249	-0.27%
2018/04/11	2	29.00	0	0.00	28.50	2	19,771	0.01%
2018/04/10	0	29.80	0	0.00	29.40	0	19,800	0.00%
2018/04/09	17	29.54	0	0.00	29.00	17	19,934	0.09%
2018/04/03	1	30.05	1	30.10	30.20	0	19,923	0.00%
2018/04/02	1	30.65	10	30.88	30.45	-9	20,214	-0.04%
2018/03/31	4	29.88	0	0.00	30.05	4	20,072	0.02%
2018/03/30	2	29.68	6	30.43	29.50	-4	20,210	-0.02%
2018/03/29	0	0.00	1	30.15	30.00	-1	20,387	0.00%
2018/03/28	15	30.20	0	0.00	29.90	15	20,561	0.07%
2018/03/27	0	0.00	10	31.30	30.95	-10	20,417	-0.05%
2018/03/26	1	30.00	4	30.15	30.65	-3	20,355	-0.01%
2018/03/23	13	30.73	0	0.00	30.50	13	20,233	0.06%
2018/03/22	136	32.10	112	31.96	32.00	24	19,980	0.12%	大買/大賣/
2018/03/21	13	31.41	4	31.56	31.55	9	19,663	0.05%
2018/03/20	4	30.60	0	0.00	30.60	4	19,418	0.02%
2018/03/19	1	31.35	16	31.87	31.10	-15	19,183	-0.08%
2018/03/16	0	0.00	1	33.05	32.15	-1	18,762	-0.01%
2018/03/15	1	32.60	0	0.00	32.60	1	18,777	0.01%
2018/03/14	5	33.24	198	33.30	33.20	-193	18,836	-1.02%	大賣/鉅額交易
2018/03/13	113	33.13	0	0.00	32.95	113	18,651	0.61%	大買/鉅額交易
2018/03/12	100	32.50	0	0.00	32.25	100	18,307	0.55%
2018/03/07	1	32.05	1	32.80	31.85	0	18,602	0.00%
2018/03/06	1	32.75	0	0.00	32.80	1	18,614	0.01%
2018/03/05	6	34.06	1	33.25	33.10	5	18,739	0.03%
2018/02/27	7	34.61	7	34.81	34.00	0	18,561	0.00%
2018/02/26	0	0.00	16	35.23	34.80	-16	19,253	-0.08%
2018/02/23	1	34.10	0	0.00	35.85	1	19,068	0.01%
2018/02/21	2	33.90	3	33.82	33.80	-1	19,254	-0.01%
2018/02/12	0	0.00	2	33.05	33.05	-2	19,375	-0.01%
2018/02/09	2	32.53	0	0.00	33.35	2	19,537	0.01%
2018/02/08	1	34.25	2	34.30	34.30	-1	19,637	-0.01%
2018/02/07	1	35.45	0	0.00	34.95	1	19,961	0.01%
2018/02/06	6	35.72	53	35.38	34.65	-47	20,642	-0.23%
2018/02/05	2	37.25	11	36.59	37.20	-9	20,457	-0.04%
2018/02/02	15	36.13	0	0.00	35.85	15	20,599	0.07%
2018/02/01	0	0.00	2	35.75	35.65	-2	21,815	-0.01%
2018/01/31	8	36.19	5	36.10	36.20	3	22,319	0.01%
2018/01/30	96	37.32	15	37.10	37.15	81	22,530	0.36%
2018/01/29	1	36.25	2	35.53	36.45	-1	23,005	0.00%
2018/01/26	4	35.74	1	36.40	34.90	3	23,509	0.01%
2018/01/25	0	0.00	1	38.70	38.00	-1	22,966	0.00%
2018/01/23	1	38.55	0	0.00	38.50	1	23,505	0.00%
2018/01/17	0	0.00	1	38.65	38.70	-1	23,421	0.00%
2018/01/16	1	38.40	4	39.21	39.20	-3	23,463	-0.01%
2018/01/15	1	38.95	0	0.00	38.90	1	23,448	0.00%
2018/01/12	0	0.00	1	39.30	39.60	-1	23,531	0.00%
2018/01/11	10	38.20	2	38.20	38.20	8	23,511	0.03%
2018/01/10	1	38.40	1	38.00	38.00	0	23,773	0.00%
2018/01/09	2	39.78	1	41.05	39.65	1	23,536	0.00%
2018/01/08	8	41.62	6	42.03	41.80	2	23,289	0.01%
2018/01/05	5	40.77	1	41.60	40.80	4	22,986	0.02%
2018/01/04	0	0.00	1	39.85	40.00	-1	22,763	0.00%
2018/01/03	2	39.55	1	40.50	39.00	1	22,867	0.00%
2018/01/02	0	0.00	8	39.34	40.00	-8	22,745	-0.04%