大同 (2371)-凱基-竹北券商分點個股進出

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

大同

(2371)

可現股當沖

股價
55.4
漲跌
▼2.6
漲幅
-4.48%
成交量
53,497張
產業
上市電機機械類股
887人加入追蹤

立即追蹤
本地時間:13:30

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

大同 (2371)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	9.4	58.39	15.1	58.33	58.00	-5.7	90,576	-0.01%
2024/05/21	21	58.96	30	59.21	58.90	-9	91,475	-0.01%
2024/05/20	6	60.33	4	60.60	59.70	2	91,288	0.00%
2024/05/17	8	60.14	7	59.51	60.10	1	91,264	0.00%
2024/05/16	4.2	60.36	25	59.58	59.30	-20.8	91,331	-0.02%
2024/05/15	31	60.64	36	60.53	59.80	-5	91,268	-0.01%
2024/05/14	14.3	61.00	21	60.56	60.00	-6.7	90,961	-0.01%
2024/05/13	39.6	61.14	77.3	61.64	61.70	-37.8	90,216	-0.04%
2024/05/10	31	64.09	17	64.17	64.10	14	88,919	0.02%
2024/05/09	34.2	66.73	26.1	66.51	65.00	8.1	88,404	0.01%
2024/05/08	56	66.80	46.6	66.74	66.80	9.4	87,233	0.01%
2024/05/07	27.4	63.88	24.8	63.78	64.20	2.5	85,613	0.00%
2024/05/06	13.6	63.39	19	63.20	62.70	-5.4	84,907	-0.01%
2024/05/03	71.6	65.18	56	64.22	63.80	15.6	84,286	0.02%
2024/05/02	41.2	66.89	33	66.60	65.60	8.2	82,991	0.01%
2024/04/30	20.1	65.93	33	65.59	65.40	-12.9	81,769	-0.02%
2024/04/29	22.3	66.89	20	67.16	66.10	2.3	81,429	0.00%
2024/04/26	138.1	67.89	98.2	67.65	67.50	39.9	80,497	0.05%	大買/
2024/04/25	68.3	68.74	62	68.56	69.00	6.3	78,243	0.01%
2024/04/24	71.1	67.87	172.5	68.03	68.40	-101.4	76,509	-0.13%	大賣/鉅額交易
2024/04/23	154.7	65.17	133.2	64.50	64.10	21.5	73,696	0.03%	大買/大賣/
2024/04/22	257.4	70.19	153.9	69.03	65.40	103.4	70,731	0.15%	大買/大賣/鉅額交易
2024/04/19	317.1	67.58	291	67.98	69.10	26.1	65,278	0.04%	大買/大賣/
2024/04/18	254.2	65.68	179	65.13	64.40	75.2	57,904	0.13%	大買/大賣/
2024/04/17	137.2	62.72	149.5	63.68	64.30	-12.3	53,106	-0.02%	大買/大賣/
2024/04/16	60.8	59.12	40	59.23	58.50	20.8	49,311	0.04%
2024/04/15	178.6	62.03	109.7	62.11	61.40	68.9	47,576	0.14%	大買/大賣/
2024/04/12	128	59.50	150.2	59.95	60.50	-22.2	43,297	-0.05%	大買/大賣/
2024/04/11	47	56.52	83.2	56.60	56.10	-36.2	39,668	-0.09%
2024/04/10	32.1	56.33	22.5	55.76	55.60	9.6	38,329	0.03%
2024/04/09	49.1	54.97	63.7	55.38	56.50	-14.6	37,828	-0.04%
2024/04/08	56.1	56.35	19	55.88	55.50	37.1	36,676	0.10%
2024/04/03	25.2	56.13	24	55.92	55.80	1.2	35,957	0.00%
2024/04/02	56.7	57.32	46.5	57.18	56.90	10.2	35,641	0.03%
2024/04/01	66.4	56.54	23	56.13	56.30	43.4	34,583	0.13%
2024/03/29	28.1	57.72	30	56.96	56.50	-1.9	33,852	-0.01%
2024/03/28	58.5	58.24	56	59.11	57.70	2.5	32,860	0.01%
2024/03/27	80.7	56.75	43	56.68	55.00	37.7	30,836	0.12%
2024/03/26	105.3	55.55	66.4	56.19	57.30	38.9	28,680	0.14%	大買/
2024/03/25	53	52.08	12	51.18	52.10	41	25,924	0.16%
2024/03/22	18.6	49.32	24	48.88	49.10	-5.4	25,168	-0.02%
2024/03/21	42	48.84	14	48.60	49.25	28	24,898	0.11%
2024/03/20	1	47.65	14	47.52	47.15	-13	24,771	-0.05%
2024/03/19	24.1	48.65	15	48.77	47.65	9.1	24,685	0.04%
2024/03/18	0	0.00	2	47.60	48.20	-2	24,729	-0.01%
2024/03/15	13	47.14	4	47.00	47.10	9	24,833	0.04%
2024/03/14	10	48.55	10	48.35	48.35	0	24,911	0.00%
2024/03/13	16	49.36	10	48.78	48.65	6	25,374	0.02%
2024/03/12	11.1	50.16	31	50.18	49.40	-19.9	25,446	-0.08%
2024/03/11	36	50.74	8.1	50.90	51.10	27.9	25,129	0.11%
2024/03/08	2	51.60	18	51.09	50.00	-16	25,079	-0.06%
2024/03/07	2	52.75	11	52.06	52.50	-9	24,578	-0.04%
2024/03/06	1	53.30	4	53.90	53.00	-3	24,338	-0.01%
2024/03/05	12	52.52	11	52.84	52.20	1	23,679	0.00%
2024/03/04	19	54.16	20.1	53.60	53.00	-1.1	23,361	0.00%
2024/03/01	27	53.04	59	52.67	53.40	-32	22,505	-0.14%
2024/02/29	39	50.45	17.2	50.35	51.90	21.8	21,476	0.10%
2024/02/27	7	48.15	12	48.15	48.40	-5	20,553	-0.02%
2024/02/26	29	48.22	24	47.98	48.15	5	20,060	0.02%
2024/02/23	36	46.73	33	46.76	46.75	3	19,334	0.02%
2024/02/22	34	46.02	14	46.26	45.40	20	18,630	0.11%
2024/02/21	0	0.00	0	44.15	44.40	0	17,449	0.00%
2024/02/20	14.6	44.08	1	44.25	44.00	13.6	17,456	0.08%
2024/02/19	3.5	45.30	6	45.21	45.35	-2.5	17,640	-0.01%
2024/02/16	1.1	44.10	1.1	44.11	44.10	0.1	17,583	0.00%
2024/02/15	5	46.15	11	46.15	46.30	-6	17,157	-0.03%
2024/02/05	0	0.00	1	44.80	45.00	-1	16,901	-0.01%
2024/02/02	0	0.00	9	45.17	45.30	-9	16,724	-0.05%
2024/02/01	0	0.00	29	44.86	45.15	-29	16,541	-0.18%
2024/01/30	1	43.50	0	0.00	43.55	1	16,196	0.01%
2024/01/29	0	43.70	0	0.00	43.70	0	16,166	0.00%
2024/01/26	1.1	43.41	2	43.23	43.25	-0.9	16,132	-0.01%
2024/01/25	0	43.51	0	0.00	43.55	0	16,102	0.00%
2024/01/24	10	42.95	6	43.80	44.00	4	16,027	0.02%
2024/01/23	1	43.35	2	43.05	43.30	-1	15,843	-0.01%
2024/01/22	2.2	41.83	9	41.79	41.90	-6.9	15,250	-0.04%
2024/01/19	2	39.65	2	39.90	40.40	0	15,055	0.00%
2024/01/18	0	0.00	1	39.20	39.20	-1	15,014	-0.01%
2024/01/17	18	40.47	6.2	39.54	38.90	11.8	14,868	0.08%
2024/01/16	3	42.17	1	42.45	42.15	2	14,429	0.01%
2024/01/15	5	43.87	13	43.82	43.35	-8	14,307	-0.06%
2024/01/12	23	43.25	4	43.20	43.00	19	14,205	0.13%
2024/01/11	8	44.61	11	44.65	44.55	-3	13,967	-0.02%
2024/01/10	16.2	44.97	22	45.86	43.85	-5.8	13,784	-0.04%
2024/01/09	9	44.63	21	44.59	45.20	-12	13,044	-0.09%
2024/01/08	10	43.23	5	43.24	43.00	5	12,562	0.04%
2024/01/05	0	0.00	1	42.30	42.40	-1	12,416	-0.01%
2024/01/04	2	42.00	0	0.00	41.95	2	12,394	0.02%
2024/01/03	1	41.90	0	0.00	42.25	1	12,384	0.01%
2024/01/02	2	42.33	1	42.90	42.25	1	12,332	0.01%
2023/12/29	2	41.90	1	42.40	42.00	1	12,419	0.01%
2023/12/28	3	42.55	4	42.58	42.50	-1	12,470	-0.01%
2023/12/26	14	42.00	0	0.00	41.90	14	12,484	0.11%
2023/12/25	0	0.00	2	42.58	42.15	-2	12,479	-0.02%
2023/12/22	1	42.25	0	0.00	41.80	1	12,460	0.01%
2023/12/21	5	42.31	0	0.00	42.05	5	12,706	0.04%
2023/12/20	4	43.45	9.9	43.54	43.50	-5.9	12,549	-0.05%
2023/12/19	0.1	41.05	1.1	41.01	41.10	-1	12,119	-0.01%
2023/12/18	0	0.00	1	40.90	41.10	-1	12,120	-0.01%
2023/12/15	5	41.97	0	0.00	41.15	5	12,140	0.04%
2023/12/14	4	42.48	1	42.35	42.20	3	12,057	0.02%
2023/12/13	13	42.63	2	42.55	42.35	11	12,046	0.09%
2023/12/12	3	44.13	5	43.88	44.00	-2	12,480	-0.02%
2023/12/11	4	43.80	4	43.85	44.10	0	12,984	0.00%
2023/12/08	6.1	43.47	1	43.15	43.10	5.1	12,876	0.04%
2023/12/07	9	42.19	14	42.01	42.00	-5	12,339	-0.04%
2023/12/06	9	40.59	0	0.00	40.20	9	11,933	0.08%
2023/12/05	4	41.73	11	41.69	41.65	-7	11,799	-0.06%
2023/12/04	0	0.00	1	40.60	40.55	-1	11,563	-0.01%
2023/12/01	14.1	40.15	0	0.00	40.05	14.1	11,742	0.12%
2023/11/30	1	40.50	2	40.50	40.35	-1	12,005	-0.01%
2023/11/29	4	40.73	7	40.65	40.85	-3	12,862	-0.02%
2023/11/28	48	40.38	49	40.56	40.50	-1	12,710	-0.01%
2023/11/27	5	40.25	0	0.00	40.45	5	12,563	0.04%
2023/11/24	24	40.38	26	40.26	40.10	-2	12,470	-0.02%
2023/11/23	0	0.00	2	38.90	38.80	-2	12,257	-0.02%
2023/11/22	0	0.00	13	38.21	38.10	-13	12,272	-0.11%
2023/11/21	0	0.00	7	38.44	38.45	-7	12,316	-0.06%
2023/11/20	1	38.55	3	38.15	38.45	-2	12,360	-0.02%
2023/11/17	12	38.68	0	0.00	38.30	12	12,353	0.10%
2023/11/16	8	39.04	4	37.98	38.80	4	12,346	0.03%
2023/11/15	11	37.07	2	37.13	36.90	9	11,939	0.08%
2023/11/13	1	35.85	1	36.05	36.45	0	12,101	0.00%
2023/11/10	0	0.00	3	36.15	35.95	-3	12,183	-0.02%
2023/11/09	2	36.80	0	36.80	36.60	2	12,331	0.02%
2023/11/08	1	37.10	4	36.98	36.80	-3	12,513	-0.02%
2023/11/03	2	36.55	0	0.00	36.35	2	13,287	0.02%
2023/11/02	0	0.00	1	36.80	36.30	-1	13,822	-0.01%
2023/11/01	0	0.00	3	35.83	35.75	-3	13,894	-0.02%
2023/10/31	1	36.70	0	0.00	35.80	1	13,983	0.01%
2023/10/30	0	0.00	1	37.35	37.00	-1	14,145	-0.01%
2023/10/27	1	37.20	0	0.00	37.15	1	14,306	0.01%
2023/10/26	1	37.60	0	0.00	37.30	1	14,774	0.01%
2023/10/25	2	38.70	2	38.70	38.65	0	14,980	0.00%
2023/10/24	1	37.85	0	0.00	38.40	1	15,360	0.01%
2023/10/23	0	0.00	1	39.00	38.50	-1	15,823	-0.01%
2023/10/20	1	38.35	0	38.90	38.60	1	15,995	0.01%
2023/10/19	0	0.00	0	39.45	39.20	0	16,190	0.00%
2023/10/18	0	0.00	1	40.25	40.10	-1	16,362	-0.01%
2023/10/17	0	0.00	5	41.00	41.00	-5	16,531	-0.03%
2023/10/16	0	0.00	1	41.85	41.70	-1	17,123	-0.01%
2023/10/12	0	0.00	1	44.05	44.10	-1	19,531	-0.01%
2023/10/11	0	0.00	0.4	43.75	43.70	-0.4	20,848	0.00%
2023/10/06	2.1	43.86	6	43.83	43.65	-3.9	21,305	-0.02%
2023/10/05	2	44.70	2	44.80	44.45	0	21,861	0.00%
2023/10/04	0	0.00	9	42.93	43.15	-9	22,495	-0.04%
2023/10/03	0	0.00	6	43.60	43.35	-6	22,895	-0.03%
2023/09/28	2	44.15	2	44.40	44.40	0	24,060	0.00%
2023/09/26	35	44.04	30	44.40	44.05	5	25,045	0.02%
2023/09/22	2	44.00	0	0.00	44.65	2	26,219	0.01%
2023/09/21	2	43.95	11.2	43.98	43.85	-9.2	26,819	-0.03%
2023/09/20	3	44.40	0	0.00	44.35	3	27,851	0.01%
2023/09/19	12	46.45	18	45.89	45.35	-6	28,965	-0.02%
2023/09/18	0	0.00	22	44.91	44.80	-22	30,060	-0.07%
2023/09/15	18	44.43	12	43.98	44.75	6	31,694	0.02%
2023/09/14	20.1	44.70	17	44.29	44.50	3.1	32,984	0.01%
2023/09/13	1	49.05	0.2	48.05	48.55	0.8	32,957	0.00%
2023/09/12	0.1	48.00	7	47.99	48.20	-7	35,268	-0.02%
2023/09/11	0.1	47.99	0	0.00	48.20	0.1	36,414	0.00%
2023/09/08	3.1	48.85	1	48.70	48.75	2.1	36,555	0.01%
2023/09/07	3	47.92	0	0.00	48.60	3	36,697	0.01%
2023/09/06	2.1	47.90	2	48.13	48.45	0.1	36,960	0.00%
2023/09/05	7.6	47.07	11	45.99	47.80	-3.4	37,121	-0.01%
2023/09/04	9	47.03	1	45.85	46.35	8	37,065	0.02%
2023/09/01	0.3	50.60	1	51.00	50.80	-0.7	36,376	0.00%
2023/08/31	2	50.85	0	0.00	50.60	2	36,784	0.01%
2023/08/30	7	51.49	5	51.70	51.30	2	37,188	0.01%
2023/08/29	0	50.90	2	50.90	51.30	-2	37,936	-0.01%
2023/08/28	6	50.06	0	0.00	50.00	6	38,633	0.02%
2023/08/25	16	51.06	6	51.48	51.20	10	40,146	0.02%
2023/08/24	3	51.07	8	50.48	51.00	-5	41,339	-0.01%
2023/08/23	0	0.00	5	50.00	50.10	-5	42,583	-0.01%
2023/08/22	3	49.82	1	49.60	49.50	2	43,485	0.00%
2023/08/21	0	0.00	17	50.65	50.40	-17	44,155	-0.04%
2023/08/18	4	51.13	4.3	50.78	50.60	-0.3	44,402	0.00%
2023/08/16	0	0.00	4	51.10	51.10	-4	44,369	-0.01%
2023/08/15	13	50.46	10	51.55	51.50	3	44,880	0.01%
2023/08/14	10	50.69	2.7	50.70	50.70	7.3	45,647	0.02%
2023/08/11	0	0.00	11.1	51.63	51.70	-11.1	45,956	-0.02%
2023/08/10	5.1	50.29	0	0.00	49.70	5.1	46,275	0.01%
2023/08/09	0.3	52.80	12	51.65	51.60	-11.7	47,828	-0.02%
2023/08/08	3	51.30	13.3	52.09	52.00	-10.3	48,881	-0.02%
2023/08/07	2	49.73	1	50.20	50.30	1	48,685	0.00%
2023/08/04	1.1	49.08	1	49.50	49.10	0.1	48,602	0.00%
2023/08/02	9.1	49.42	13	49.11	48.90	-3.9	48,614	-0.01%
2023/08/01	1.1	49.45	2	49.80	49.60	-0.9	48,699	0.00%
2023/07/31	11	50.47	2.1	49.81	49.50	8.9	48,511	0.02%
2023/07/28	5.1	48.77	28	48.94	48.55	-22.9	48,043	-0.05%
2023/07/27	5.1	49.56	11	49.55	49.35	-5.9	47,803	-0.01%
2023/07/26	40	52.05	6	51.17	50.30	34	47,496	0.07%
2023/07/25	1	51.70	25.1	51.70	51.30	-24.1	46,907	-0.05%
2023/07/24	2	51.20	16	51.38	51.00	-14	46,661	-0.03%
2023/07/21	1	52.80	9	52.86	52.80	-8	46,230	-0.02%
2023/07/20	19	52.25	5	52.12	52.60	14	46,001	0.03%
2023/07/19	23	52.05	33	51.32	51.30	-10	45,630	-0.02%
2023/07/18	36	50.24	37.1	50.57	51.00	-1.1	44,970	0.00%
2023/07/17	43.2	49.21	42.5	49.64	49.10	0.7	43,990	0.00%
2023/07/14	93	56.03	37.4	56.26	54.30	55.7	42,403	0.13%
2023/07/13	5	54.32	32	54.43	54.20	-27	41,091	-0.07%
2023/07/12	15.1	53.86	12	53.88	54.10	3.1	40,629	0.01%
2023/07/11	50	54.78	46.4	54.71	54.20	3.7	40,040	0.01%
2023/07/10	28.5	54.25	2	53.50	53.10	26.5	39,308	0.07%
2023/07/07	18.1	53.94	15	53.63	54.60	3.1	38,917	0.01%
2023/07/06	17	55.79	15	55.93	55.30	2	38,123	0.01%
2023/07/05	20.2	55.15	43	54.98	54.80	-22.8	37,616	-0.06%
2023/07/04	24	56.37	16.1	56.54	56.00	7.9	37,100	0.02%
2023/07/03	26.1	56.78	35	56.90	56.60	-8.9	36,606	-0.02%
2023/06/30	26	54.13	10	54.63	54.30	16	35,940	0.04%
2023/06/29	22	54.13	46.5	54.51	55.00	-24.5	35,190	-0.07%
2023/06/28	83	54.19	80.1	54.38	54.50	2.9	34,879	0.01%
2023/06/27	23.2	53.26	32	52.74	52.20	-8.8	34,017	-0.03%
2023/06/26	72	52.75	41	52.59	53.90	31	32,824	0.09%
2023/06/21	49.1	50.93	44.4	51.08	51.70	4.7	31,520	0.01%
2023/06/20	20.1	48.69	31.1	49.53	49.95	-11	29,760	-0.04%
2023/06/19	10	45.72	14	46.05	46.20	-4	27,664	-0.01%
2023/06/16	178	46.41	142	46.24	45.85	36	26,909	0.13%	大買/大賣/
2023/06/15	25	44.71	32.1	44.96	45.80	-7.1	24,277	-0.03%
2023/06/14	11	41.74	18	41.76	41.65	-7	23,131	-0.03%
2023/06/13	0	41.40	0.1	41.45	41.40	-0.1	22,936	0.00%
2023/06/12	11	41.48	2	41.53	41.30	9	22,698	0.04%
2023/06/09	17	40.40	24	40.25	40.70	-7	22,253	-0.03%
2023/06/08	5.1	41.38	4	41.03	40.60	1.1	21,933	0.01%
2023/06/07	16	40.91	11	41.32	41.15	5	21,747	0.02%
2023/06/06	4	41.46	12	41.02	40.90	-8	21,565	-0.04%
2023/06/05	25	41.74	8	41.65	41.50	17	21,405	0.08%
2023/06/02	36.1	42.10	17	41.81	41.65	19.1	21,057	0.09%
2023/06/01	36	42.02	42	41.89	41.70	-6	20,241	-0.03%
2023/05/31	42	41.34	43.1	41.79	42.30	-1.1	19,439	-0.01%
2023/05/30	75	41.10	43	41.16	40.80	32	17,792	0.18%
2023/05/29	14.1	40.62	26	40.11	40.10	-12	16,540	-0.07%
2023/05/26	31	40.23	12.1	40.37	40.15	18.9	15,217	0.12%
2023/05/25	12	38.82	22.1	39.10	39.65	-10.1	14,265	-0.07%
2023/05/24	7	38.47	11	38.29	38.40	-4	13,437	-0.03%
2023/05/23	3	38.00	0	0.00	37.80	3	13,221	0.02%
2023/05/22	5	38.60	12	38.30	38.35	-7	13,054	-0.05%
2023/05/19	12.2	38.28	51	38.19	38.00	-38.8	12,836	-0.30%
2023/05/18	12	38.99	42.5	39.03	39.15	-30.5	12,236	-0.25%
2023/05/17	11.1	37.86	14.1	37.56	37.85	-2.9	11,459	-0.03%
2023/05/16	25	38.13	19	38.63	38.05	6	10,956	0.05%
2023/05/15	122.1	38.57	107.2	38.58	38.00	14.9	10,298	0.14%	大買/大賣/
2023/05/12	39	36.22	51.5	36.50	37.40	-12.5	8,529	-0.15%
2023/05/11	5	34.40	16	34.44	34.00	-11	7,137	-0.15%
2023/05/10	2	33.15	0	0.00	33.60	2	6,829	0.03%
2023/05/09	7	34.21	10	33.79	33.60	-3	6,776	-0.04%
2023/05/08	11	34.40	6	34.21	34.35	5	6,657	0.08%
2023/05/04	0	33.65	1	33.80	33.70	-1	6,400	-0.02%
2023/05/03	5	33.50	2	33.65	33.40	3	6,377	0.05%
2023/05/02	0	33.55	3	33.65	33.65	-3	6,371	-0.05%
2023/04/26	0	0.00	10	32.70	32.80	-10	6,283	-0.16%
2023/04/25	2	33.30	1	33.35	32.35	1	6,326	0.02%
2023/04/24	0	32.65	0	0.00	32.80	0	6,278	0.00%
2023/04/21	1	32.75	0	0.00	32.35	1	6,285	0.02%
2023/04/20	0	32.90	0	0.00	32.85	0	6,249	0.00%
2023/04/19	0	0.00	5	33.15	32.90	-5	6,223	-0.08%
2023/04/18	0	0.00	1	33.50	33.30	-1	6,184	-0.02%
2023/04/17	5	33.80	11	33.78	33.60	-6	6,162	-0.10%
2023/04/14	1	33.40	1.1	33.36	33.40	0	6,141	0.00%
2023/04/13	13	33.59	0	0.00	33.55	13	6,147	0.21%
2023/04/12	3	33.77	8	33.69	33.80	-5	6,179	-0.08%
2023/04/11	0	33.30	3	33.30	33.25	-3	6,256	-0.05%
2023/04/10	3	33.00	1	33.20	33.20	2	6,247	0.03%
2023/04/07	2	33.10	0	0.00	32.95	2	6,250	0.03%
2023/03/31	5	33.08	0	0.00	33.00	5	6,246	0.08%
2023/03/30	1	33.20	0	0.00	33.15	1	6,215	0.02%
2023/03/29	18	33.95	12	33.50	33.45	6	6,199	0.10%
2023/03/28	1	34.00	0	0.00	34.30	1	5,978	0.02%
2023/03/27	4	33.20	5	33.30	33.25	-1	5,887	-0.02%
2023/03/23	8	32.55	5	32.45	32.50	3	6,263	0.05%
2023/03/22	17	32.46	0	0.00	32.45	17	6,443	0.26%
2023/03/21	2	32.65	1	32.60	32.50	1	6,667	0.01%
2023/03/20	5.6	32.43	0	0.00	32.25	5.6	6,767	0.08%
2023/03/17	3	31.93	1	32.20	32.35	2	7,059	0.03%
2023/03/16	0	0.00	1	32.10	31.95	-1	7,218	-0.01%
2023/03/15	7	32.89	14	32.72	32.60	-7	7,592	-0.09%
2023/03/14	1	33.10	0	0.00	33.00	1	7,645	0.01%
2023/03/13	1	32.80	0	33.25	33.20	1	7,703	0.01%
2023/03/10	2	33.28	2	33.20	33.15	0	7,707	0.00%
2023/03/08	13	34.66	11.1	34.86	34.60	1.9	7,589	0.03%
2023/03/07	2	34.25	0	0.00	34.25	2	7,314	0.03%
2023/03/03	0	33.35	0.1	33.30	33.15	-0.1	7,134	0.00%
2023/03/02	1	33.20	0	0.00	33.30	1	7,194	0.01%
2023/03/01	1	33.45	5	33.25	33.20	-4	7,163	-0.06%
2023/02/24	2	33.80	0	0.00	33.50	2	7,146	0.03%
2023/02/22	3	34.05	0	0.00	33.80	3	7,228	0.04%
2023/02/21	0	0.00	1	34.40	34.20	-1	7,255	-0.01%
2023/02/20	1	34.30	1	34.35	34.15	0	7,239	0.00%
2023/02/17	11	34.00	3	34.05	34.05	8	7,229	0.11%
2023/02/16	4	34.14	2	34.15	34.00	2	7,267	0.03%
2023/02/15	6	34.33	1	34.15	34.15	5	7,481	0.07%
2023/02/14	1	33.35	1	33.55	33.45	0	7,374	0.00%
2023/02/13	2	33.35	0	0.00	33.25	2	7,597	0.03%
2023/02/10	1	33.40	0	0.00	33.20	1	7,679	0.01%
2023/02/09	0	0.00	1	33.95	33.65	-1	7,682	-0.01%
2023/02/08	1	33.70	0	0.00	33.70	1	7,740	0.01%
2023/02/07	1	34.30	0	0.00	34.30	1	7,734	0.01%
2023/02/02	15	34.32	1	34.70	34.30	14	7,698	0.18%
2023/02/01	1	34.35	0	0.00	34.25	1	7,663	0.01%
2023/01/17	0	0.00	2	33.15	33.15	-2	7,632	-0.03%
2023/01/13	1	33.35	0	0.00	32.95	1	7,741	0.01%
2023/01/12	1	33.90	0	0.00	33.65	1	7,779	0.01%
2023/01/10	1	33.85	1	33.75	33.85	0	7,870	0.00%
2023/01/09	0	0.00	1	33.95	33.95	-1	7,921	-0.01%
2023/01/06	7	33.93	7	33.90	33.95	0	8,001	0.00%
2023/01/05	2	34.15	1	34.20	34.05	1	8,116	0.01%
2023/01/04	17	34.62	17	34.35	34.30	0	8,199	0.00%
2023/01/03	7	34.44	9	34.65	34.70	-2	8,226	-0.02%
2022/12/30	7	34.25	7	34.55	34.50	0	8,188	0.00%
2022/12/29	27	34.26	18	34.08	34.15	9	8,061	0.11%
2022/12/28	2	33.90	2	34.08	34.25	0	7,884	0.00%
2022/12/27	1	33.75	1	34.00	34.10	0	7,905	0.00%
2022/12/21	1	34.25	1	33.80	33.80	0	8,197	0.00%
2022/12/20	10.4	34.37	9.2	33.90	33.95	1.1	8,256	0.01%
2022/12/19	8.1	34.77	14	34.93	34.70	-5.9	8,403	-0.07%
2022/12/16	0.1	34.85	0	0.00	35.30	0.1	8,250	0.00%
2022/12/15	4	35.18	8	35.22	35.05	-4	8,054	-0.05%
2022/12/14	2.1	34.70	0	0.00	34.85	2.1	7,878	0.03%
2022/12/13	0	34.30	13	34.37	34.35	-13	7,706	-0.17%
2022/12/12	0	0.00	12	33.65	33.70	-12	7,556	-0.16%
2022/12/09	16	34.16	9.1	34.00	33.85	6.9	7,545	0.09%
2022/12/08	13	33.73	1	33.30	33.40	12	7,324	0.16%
2022/12/07	2	33.58	9	33.54	34.00	-7	7,139	-0.10%
2022/12/06	0	0.00	2	32.98	32.80	-2	6,721	-0.03%
2022/12/05	1	32.85	0	0.00	32.65	1	6,728	0.01%
2022/12/02	2	32.35	0	0.00	32.30	2	6,655	0.03%
2022/11/30	1	32.15	0	0.00	32.55	1	6,800	0.01%
2022/11/28	3	31.55	10	31.65	31.65	-7	6,731	-0.10%
2022/11/25	4	31.75	0	0.00	31.85	4	6,772	0.06%
2022/11/21	0	0.00	11	31.95	31.85	-11	7,722	-0.14%
2022/11/18	1	31.10	1	31.40	32.25	0	7,765	0.00%
2022/11/17	2	30.95	4	31.38	31.50	-2	7,762	-0.03%
2022/11/16	12	31.31	0	0.00	31.20	12	7,761	0.15%
2022/11/15	0	0.00	10	31.88	32.00	-10	7,748	-0.13%
2022/11/14	0	0.00	1	31.95	32.00	-1	8,108	-0.01%
2022/11/11	15	33.20	1	31.95	31.75	14	8,455	0.17%
2022/11/09	2	31.95	8	32.09	32.05	-6	8,939	-0.07%
2022/11/08	4	30.78	6	30.83	30.85	-2	8,894	-0.02%
2022/11/07	3	30.27	2	30.43	30.55	1	9,093	0.01%
2022/11/04	4	29.94	7	30.19	30.30	-3	9,104	-0.03%
2022/11/03	2	30.65	2	30.93	30.50	0	9,081	0.00%
2022/11/02	1	31.20	2	31.10	31.05	-1	9,199	-0.01%
2022/10/28	3	30.87	6	30.93	30.80	-3	9,309	-0.03%
2022/10/26	0	0.00	3	31.30	31.25	-3	9,443	-0.03%
2022/10/24	1	31.90	5	31.85	31.80	-4	9,432	-0.04%
2022/10/21	0	0.00	14	32.01	32.45	-14	9,452	-0.15%
2022/10/13	0	0.00	1	32.10	31.95	-1	9,677	-0.01%
2022/10/07	0	0.00	1	33.15	32.90	-1	10,177	-0.01%
2022/10/05	0	0.00	1	33.00	33.05	-1	10,638	-0.01%
2022/09/30	12	31.20	5	31.25	31.80	7	10,744	0.07%
2022/09/29	0	0.00	2	31.88	31.75	-2	10,748	-0.02%
2022/09/28	0	0.00	0.1	32.10	32.10	-0.1	10,742	0.00%
2022/09/27	1	32.75	1.3	32.44	32.90	-0.3	10,652	0.00%
2022/09/21	0	0.00	0.1	32.90	32.85	-0.1	10,845	0.00%
2022/09/19	0	0.00	0.1	32.90	32.85	-0.1	10,855	0.00%
2022/09/14	0	0.00	10.1	32.50	32.60	-10.1	10,921	-0.09%
2022/09/13	0	0.00	0.1	32.60	32.80	-0.1	10,902	0.00%
2022/09/12	0	0.00	0.1	32.95	32.70	-0.1	10,941	0.00%
2022/09/08	5	32.95	0	0.00	32.95	5	10,934	0.05%
2022/09/02	6	34.48	0	0.00	34.10	6	12,119	0.05%
2022/08/31	10	34.45	0	0.00	34.50	10	12,204	0.08%
2022/08/29	2	34.98	31	34.90	35.15	-29	11,683	-0.25%
2022/08/23	10	34.00	0	0.00	34.15	10	11,682	0.09%
2022/08/19	5	34.50	10.1	34.60	34.40	-5.1	11,683	-0.04%
2022/08/17	32	35.80	49	35.63	35.60	-17	11,146	-0.15%
2022/08/16	10	34.70	0	0.00	34.95	10	10,898	0.09%
2022/08/15	1	34.50	0	0.00	34.50	1	11,085	0.01%
2022/08/12	14	34.56	0	0.00	34.60	14	11,276	0.12%
2022/08/11	5	33.56	0	0.00	33.45	5	11,160	0.04%
2022/08/10	3	33.10	2	33.50	33.10	1	11,265	0.01%
2022/08/09	2	34.00	1	33.85	33.70	1	11,420	0.01%
2022/08/05	11	33.44	0	0.00	33.35	11	11,799	0.09%
2022/08/03	0.1	33.30	0	0.00	33.20	0.1	11,996	0.00%
2022/08/02	5	33.55	0	0.00	33.60	5	12,017	0.04%
2022/07/26	0	0.00	0.4	35.40	35.60	-0.4	12,800	0.00%
2022/07/22	0.1	35.50	0	0.00	35.60	0.1	12,777	0.00%
2022/07/21	0	0.00	1	35.50	35.70	-1	12,794	-0.01%
2022/07/20	0	0.00	10	35.90	35.65	-10	12,718	-0.08%
2022/07/19	0	0.00	13.3	35.98	35.85	-13.3	12,733	-0.10%
2022/07/18	0	0.00	5	35.12	35.15	-5	12,425	-0.04%
2022/07/13	0	0.00	5	34.25	34.20	-5	12,307	-0.04%
2022/07/12	7	32.26	0	0.00	32.40	7	12,078	0.06%
2022/07/08	5	33.35	0	0.00	33.15	5	12,279	0.04%
2022/07/07	1	33.30	0	0.00	33.40	1	12,352	0.01%
2022/07/06	0	0.00	1	33.35	33.10	-1	12,315	-0.01%
2022/07/04	1.1	33.21	0	0.00	33.70	1.1	12,632	0.01%
2022/07/01	0.1	32.45	0	0.00	32.45	0.1	12,803	0.00%
2022/06/30	1	33.85	0	0.00	33.90	1	12,758	0.01%
2022/06/27	0.1	34.10	0	0.00	34.05	0.1	13,382	0.00%
2022/06/24	0.1	34.00	15	34.13	34.05	-15	13,842	-0.11%
2022/06/22	0	0.00	1	33.70	34.05	-1	14,750	-0.01%
2022/06/21	0.1	34.30	0	0.00	34.15	0.1	15,226	0.00%
2022/06/20	0	34.10	21	34.21	34.00	-21	16,349	-0.13%
2022/06/17	1	34.20	50	34.20	34.35	-49	17,193	-0.28%
2022/06/16	27.1	34.81	25	34.86	34.20	2.1	18,656	0.01%
2022/06/15	34	36.75	3	36.77	36.70	31	20,603	0.15%
2022/06/14	0	0.00	4	35.70	35.85	-4	21,426	-0.02%
2022/06/10	1	36.55	3	36.43	36.30	-2	22,690	-0.01%
2022/06/09	0	0.00	10	36.40	36.50	-10	22,969	-0.04%
2022/06/07	3	36.00	4	35.95	36.20	-1	23,282	0.00%
2022/06/06	11	35.56	0	0.00	35.75	11	23,407	0.05%
2022/06/01	0	0.00	9	35.42	35.45	-9	23,999	-0.04%
2022/05/31	7	35.30	4	35.25	35.30	3	24,237	0.01%
2022/05/30	4	35.99	11	36.00	35.90	-7	24,493	-0.03%
2022/05/27	1	36.25	2	36.05	36.10	-1	24,681	0.00%
2022/05/26	3.1	35.76	15	36.03	36.15	-11.9	25,036	-0.05%
2022/05/25	0.1	36.10	10	36.20	36.20	-10	25,102	-0.04%
2022/05/24	0.1	35.95	7.1	36.13	36.10	-7	25,222	-0.03%
2022/05/23	9	35.65	5	35.93	35.35	4	25,134	0.02%
2022/05/20	20	36.00	15	35.99	36.00	5	24,981	0.02%
2022/05/19	0	0.00	1	35.60	35.60	-1	25,058	0.00%
2022/05/18	1	35.40	15	35.38	35.35	-14	25,170	-0.06%
2022/05/16	4	34.75	73.3	35.22	35.30	-69.3	25,394	-0.27%
2022/05/13	0	0.00	2	33.90	33.95	-2	25,052	-0.01%
2022/05/12	10	33.30	0	0.00	33.20	10	25,073	0.04%
2022/05/11	3	32.35	2	32.28	32.80	1	25,047	0.00%
2022/05/10	1	32.50	0	0.00	32.70	1	24,929	0.00%
2022/05/06	2	34.75	2	34.30	34.10	0	24,941	0.00%
2022/05/05	14	35.08	1	34.85	34.95	13	24,912	0.05%
2022/05/04	3	35.25	16	35.23	35.05	-13	24,948	-0.05%
2022/05/03	1	34.25	0	0.00	34.30	1	24,829	0.00%
2022/04/29	20	33.65	0	0.00	33.55	20	24,853	0.08%
2022/04/28	0	0.00	1	33.55	33.45	-1	24,874	0.00%
2022/04/27	0	0.00	2	33.38	33.30	-2	24,889	-0.01%
2022/04/26	4	33.40	0	0.00	33.70	4	24,903	0.02%
2022/04/25	0	0.00	2.1	33.45	33.55	-2.1	24,907	-0.01%
2022/04/21	4	33.58	12	33.78	33.50	-8	25,180	-0.03%
2022/04/20	10	33.78	0	0.00	33.95	10	25,166	0.04%
2022/04/19	2	33.75	0	0.00	33.85	2	25,311	0.01%
2022/04/18	2	34.00	0.4	34.10	33.90	1.6	25,523	0.01%
2022/04/15	0	0.00	7	34.26	34.10	-7	25,545	-0.03%
2022/04/13	1	34.90	0	0.00	34.90	1	25,680	0.00%
2022/04/12	1	35.65	2	35.50	35.25	-1	25,693	0.00%
2022/04/11	2	35.70	4	35.43	35.55	-2	25,952	-0.01%
2022/04/08	7	34.99	0	0.00	35.40	7	26,223	0.03%
2022/04/07	2	34.98	3	34.95	34.90	-1	26,229	0.00%
2022/04/06	10	36.33	4	36.13	35.90	6	26,136	0.02%
2022/04/01	3	36.18	4.6	36.17	36.25	-1.6	26,209	-0.01%
2022/03/31	12	36.44	2	36.48	35.75	10	26,506	0.04%
2022/03/30	13	36.54	3	36.52	36.15	10	26,436	0.04%
2022/03/29	8	36.28	18.1	36.27	36.50	-10.1	26,437	-0.04%
2022/03/28	7.2	35.71	11	35.57	35.20	-3.8	26,632	-0.01%
2022/03/25	3	36.73	15	36.69	36.90	-12	27,001	-0.04%
2022/03/24	10	36.20	32	36.19	36.40	-22	26,915	-0.08%
2022/03/23	15	35.82	35	35.94	36.20	-20	26,585	-0.08%
2022/03/22	26	34.29	16	34.94	35.00	10	25,909	0.04%
2022/03/21	11	33.32	12	34.08	33.20	-1	25,769	0.00%
2022/03/18	23.1	35.28	50	35.55	34.80	-26.9	27,186	-0.10%
2022/03/17	20	34.44	22.1	34.30	34.55	-2.1	25,792	-0.01%
2022/03/16	11	33.46	99.1	33.46	33.90	-88.1	27,012	-0.33%
2022/03/15	1	32.35	3	32.58	32.35	-2	27,180	-0.01%
2022/03/14	0	0.00	75	32.53	32.75	-75	27,649	-0.27%
2022/03/11	0	0.00	3.8	32.25	32.05	-3.8	28,443	-0.01%
2022/03/08	0	0.00	2	31.90	31.90	-2	29,096	-0.01%
2022/03/07	65.1	31.60	28	31.59	31.60	37.1	29,577	0.13%
2022/03/04	41.2	32.58	1	32.60	32.75	40.2	30,483	0.13%
2022/03/03	0	0.00	6	32.52	32.45	-6	30,872	-0.02%
2022/03/02	2	32.33	11.2	32.20	32.25	-9.2	31,443	-0.03%
2022/03/01	2	32.50	65	32.09	32.55	-63	32,177	-0.20%
2022/02/25	5	31.10	1	31.15	31.25	4	32,779	0.01%
2022/02/24	51	30.80	7	30.61	30.45	44	34,164	0.13%
2022/02/23	1	31.40	0	0.00	31.45	1	35,556	0.00%
2022/02/22	1	31.75	0	0.00	31.75	1	39,053	0.00%
2022/02/21	0	0.00	24	31.98	31.85	-24	40,997	-0.06%
2022/02/18	3	31.60	4	31.70	31.35	-1	41,764	0.00%
2022/02/17	8	31.94	19	31.64	31.95	-11	42,519	-0.03%
2022/02/15	1	30.40	1	30.30	30.45	0	43,372	0.00%
2022/02/14	0	0.00	10	30.03	29.95	-10	43,669	-0.02%
2022/02/11	0	0.00	4	30.88	30.90	-4	45,067	-0.01%
2022/02/10	0	0.00	2	30.68	30.80	-2	45,411	0.00%
2022/02/09	0	0.00	8	30.63	30.80	-8	46,139	-0.02%
2022/02/08	0	0.00	3	30.45	30.50	-3	46,422	-0.01%
2022/01/26	1	28.40	12	28.83	28.70	-11	46,992	-0.02%
2022/01/25	9	28.42	5	28.45	28.25	4	47,247	0.01%
2022/01/24	1	29.00	12	29.18	29.35	-11	47,641	-0.02%
2022/01/21	8	29.66	2	29.93	29.55	6	48,276	0.01%
2022/01/20	3	30.20	1	30.10	30.00	2	49,168	0.00%
2022/01/19	5	29.99	7	30.23	29.85	-2	49,845	0.00%
2022/01/18	1	30.30	1	30.35	30.30	0	50,404	0.00%
2022/01/17	4	30.01	5	29.57	30.20	-1	50,731	0.00%
2022/01/14	6	29.88	29	29.89	29.85	-23	51,242	-0.04%
2022/01/13	2	30.78	1	31.00	30.70	1	51,732	0.00%
2022/01/12	18	31.01	12	31.03	31.05	6	52,645	0.01%
2022/01/11	3	30.57	1	30.95	30.35	2	53,634	0.00%
2022/01/10	1	31.45	55	31.40	31.15	-54	54,662	-0.10%
2022/01/07	22	31.60	2	31.80	31.50	20	56,112	0.04%
2022/01/06	0	0.00	8	31.80	32.15	-8	58,624	-0.01%
2022/01/05	2	31.93	9	32.16	31.80	-7	60,498	-0.01%
2022/01/04	13	32.27	4	32.25	32.40	9	61,223	0.01%
2022/01/03	13	32.95	15	32.84	32.80	-2	62,833	0.00%
2021/12/30	1	32.50	30	32.56	32.60	-29	64,549	-0.04%
2021/12/29	1	32.30	1	32.50	32.40	0	66,296	0.00%
2021/12/28	0	0.00	16	32.35	32.25	-16	67,519	-0.02%
2021/12/27	18	32.26	41	32.19	32.30	-23	68,276	-0.03%
2021/12/24	3	31.67	42	31.61	31.60	-39	69,052	-0.06%
2021/12/23	4	31.68	5	31.78	31.65	-1	69,663	0.00%
2021/12/22	14	31.73	8	31.75	31.75	6	71,310	0.01%
2021/12/21	36	31.24	3	31.63	31.75	33	72,225	0.05%
2021/12/20	7	32.08	17	32.27	32.15	-10	73,784	-0.01%
2021/12/17	13	31.87	7	31.94	31.90	6	79,917	0.01%
2021/12/16	5	31.78	12	31.67	31.55	-7	84,693	-0.01%
2021/12/15	39	31.51	34	31.51	31.40	5	91,212	0.01%
2021/12/14	143	32.52	109	32.47	31.90	34	93,039	0.04%	大買/大賣/
2021/12/13	99	31.11	56	30.92	31.50	43	90,912	0.05%
2021/12/10	124.2	31.01	52	31.34	30.45	72.2	89,869	0.08%	大買/
2021/12/09	57	32.98	41	32.94	32.85	16	87,725	0.02%
2021/12/08	41	34.26	20	34.09	33.90	21	86,923	0.02%
2021/12/07	31	34.91	10	35.00	34.45	21	86,353	0.02%
2021/12/06	11	34.27	4	34.23	34.15	7	85,453	0.01%
2021/12/03	13	34.65	27	34.77	34.60	-14	85,788	-0.02%
2021/12/02	36	34.30	14.3	34.24	34.00	21.7	85,774	0.03%
2021/12/01	31.1	35.28	6	35.18	35.05	25.1	85,773	0.03%
2021/11/30	7.1	35.79	4	35.78	35.60	3.1	85,693	0.00%
2021/11/29	14.1	34.90	16	35.10	35.00	-1.9	86,284	0.00%
2021/11/26	29	35.66	49	35.84	35.60	-20	87,332	-0.02%
2021/11/25	22	37.58	16	37.06	36.70	6	87,346	0.01%
2021/11/24	15	37.85	7	37.42	37.60	8	88,214	0.01%
2021/11/23	27	38.73	46	39.45	37.75	-19	88,078	-0.02%
2021/11/22	48	38.68	35	38.94	38.50	13	87,833	0.01%
2021/11/19	72.1	38.28	79.6	38.37	38.85	-7.5	86,945	-0.01%
2021/11/18	46	35.86	62	35.68	36.20	-16	84,338	-0.02%
2021/11/17	33	34.29	31	34.13	34.80	2	83,529	0.00%
2021/11/16	9	32.93	11	33.05	33.05	-2	84,033	0.00%
2021/11/15	19	31.80	3	31.83	31.65	16	83,579	0.02%
2021/11/12	14	32.63	0	0.00	32.40	14	82,778	0.02%
2021/11/11	5	32.73	11	32.73	32.75	-6	82,458	-0.01%
2021/11/10	23	32.87	30	32.80	32.75	-7	82,591	-0.01%
2021/11/09	0	0.00	34.1	34.72	34.50	-34.1	81,346	-0.04%
2021/11/08	1	34.60	35	34.84	34.60	-34	81,068	-0.04%
2021/11/05	8	34.25	22.3	34.22	34.20	-14.3	80,450	-0.02%
2021/11/04	43	34.30	20.4	34.24	33.95	22.6	80,248	0.03%
2021/11/03	16	33.64	2	33.80	33.60	14	80,239	0.02%
2021/11/02	10	33.90	22	33.98	33.55	-12	80,294	-0.01%
2021/11/01	35	34.13	49	34.03	33.70	-14	80,105	-0.02%
2021/10/29	21	34.69	13	34.55	34.40	8	79,912	0.01%
2021/10/28	31	34.98	35	34.98	34.70	-4	79,511	-0.01%
2021/10/27	38	34.24	2	34.00	34.70	36	79,229	0.05%
2021/10/26	35	33.65	1	33.60	33.40	34	79,236	0.04%
2021/10/25	1	34.20	18	34.19	34.00	-17	79,311	-0.02%
2021/10/22	18	34.41	3	34.42	34.25	15	78,953	0.02%
2021/10/21	16	34.38	19	34.03	34.70	-3	78,280	0.00%
2021/10/20	67	33.87	9	34.31	33.85	58	77,566	0.07%
2021/10/19	6	34.79	10	34.55	34.30	-4	76,558	-0.01%
2021/10/18	21	35.63	10	35.42	35.25	11	75,478	0.01%
2021/10/15	28	34.78	38	35.06	35.80	-10	74,309	-0.01%
2021/10/14	37.1	35.07	38.1	35.12	34.55	-1	72,805	0.00%
2021/10/13	30	34.37	22	34.27	34.60	8	69,990	0.01%
2021/10/12	28	33.86	9	33.93	33.65	19	68,007	0.03%
2021/10/08	11	34.55	24	34.50	33.75	-13	67,142	-0.02%
2021/10/07	26	34.33	24	34.32	33.90	2	65,231	0.00%
2021/10/06	30.5	33.70	39	33.70	34.00	-8.5	63,120	-0.01%
2021/10/05	24	33.25	18	33.32	33.45	6	61,172	0.01%
2021/10/04	4	32.20	7	32.11	32.35	-3	59,802	-0.01%
2021/10/01	13	31.65	26	32.30	32.00	-13	58,780	-0.02%
2021/09/30	25	32.73	11	32.69	32.70	14	57,518	0.02%
2021/09/29	19	32.80	17	32.76	32.65	2	56,777	0.00%
2021/09/28	13	32.70	16	32.95	32.65	-3	54,838	-0.01%
2021/09/27	51	34.26	74.1	34.26	33.75	-23.1	53,293	-0.04%
2021/09/24	102	33.67	69.1	33.94	34.10	32.9	51,001	0.06%	大買/
2021/09/23	87.1	32.99	83	33.62	34.80	4.1	45,153	0.01%
2021/09/22	143.1	33.82	125	33.49	31.65	18.1	40,445	0.04%	大買/大賣/
2021/09/17	10	32.62	202.1	33.09	33.40	-192.1	33,482	-0.57%	大賣/鉅額交易
2021/09/16	25	30.58	18	30.04	30.40	7	30,901	0.02%
2021/09/15	20	29.50	15	29.59	29.65	5	30,050	0.02%
2021/09/14	9	29.36	5	29.15	29.25	4	29,755	0.01%
2021/09/13	13	29.14	12	28.94	29.10	1	29,514	0.00%
2021/09/10	22	28.47	0	0.00	28.50	22	29,188	0.08%
2021/09/09	6	28.25	1	28.20	28.60	5	29,060	0.02%
2021/09/08	10	27.84	2	27.95	27.90	8	28,911	0.03%
2021/09/06	23	28.70	17	28.80	28.60	6	28,070	0.02%
2021/09/03	55	29.80	2.1	29.95	29.65	53	27,372	0.19%
2021/09/02	102	30.23	13	30.20	29.75	89	26,649	0.33%	大買/
2021/09/01	25	31.21	40	31.31	31.70	-15	24,832	-0.06%
2021/08/31	7	30.47	25	30.42	30.55	-18	23,255	-0.08%
2021/08/30	47	29.95	46	30.19	30.30	1	22,256	0.00%
2021/08/27	10.1	29.24	15.1	28.95	29.40	-5	20,464	-0.02%
2021/08/26	23	28.78	109	28.78	28.30	-86	19,580	-0.44%	大賣/
2021/08/25	7	28.36	8	28.34	28.25	-1	18,392	-0.01%
2021/08/24	18	28.11	27	28.20	28.35	-9	17,703	-0.05%
2021/08/23	31.1	27.63	61	27.98	27.85	-30	16,716	-0.18%
2021/08/20	28	27.79	50	27.74	28.00	-22	15,421	-0.14%
2021/08/19	29	26.34	10	26.29	26.30	19	13,922	0.14%
2021/08/18	2	25.65	1	24.90	25.65	1	13,496	0.01%
2021/08/17	4	25.26	7	25.24	25.15	-3	13,451	-0.02%
2021/08/16	11	25.12	5	25.83	24.95	6	13,491	0.04%
2021/08/13	11	26.62	0	0.00	26.55	11	13,065	0.08%
2021/08/12	3	26.15	4	26.20	26.30	-1	12,906	-0.01%
2021/08/11	4	25.70	2	25.60	25.50	2	13,049	0.02%
2021/08/10	0	0.00	9	26.15	25.90	-9	13,174	-0.07%
2021/08/09	12	26.91	10	27.48	26.20	2	13,468	0.01%
2021/08/06	0	0.00	16.1	27.16	27.20	-16.1	13,136	-0.12%
2021/08/05	1.1	26.79	0	0.00	27.00	1.1	13,310	0.01%
2021/08/04	6	27.03	7	26.98	26.70	-1	13,735	-0.01%
2021/08/03	7	27.33	16	27.10	27.40	-9	13,595	-0.07%
2021/08/02	9	27.17	33	27.27	27.25	-24	13,319	-0.18%
2021/07/30	11	25.70	53	26.35	26.05	-42	12,791	-0.33%
2021/07/29	2	25.13	17	25.41	25.70	-15	12,223	-0.12%
2021/07/28	10	23.90	0	0.00	24.00	10	11,653	0.09%
2021/07/27	0	0.00	1	24.00	24.00	-1	12,083	-0.01%
2021/07/26	0	0.00	0.1	24.00	23.90	-0.1	12,524	0.00%
2021/07/23	0	0.00	0.1	24.00	24.05	-0.1	12,954	0.00%
2021/07/22	5	24.00	0.1	24.00	23.95	4.9	14,017	0.03%
2021/07/21	2	24.03	0	0.00	23.90	2	15,752	0.01%
2021/07/20	10	23.95	1	23.95	23.90	9	15,822	0.06%
2021/07/19	8	24.20	2	24.30	24.10	6	15,988	0.04%
2021/07/16	3	24.38	0	0.00	24.30	3	16,489	0.02%
2021/07/14	0	0.00	0.1	23.95	23.95	-0.1	16,992	0.00%
2021/07/13	5	24.20	2.1	24.30	24.15	2.9	17,531	0.02%
2021/07/12	0	0.00	11	24.53	24.40	-11	17,590	-0.06%
2021/07/09	0	0.00	2	24.65	24.60	-2	17,700	-0.01%
2021/07/08	2	24.85	10	24.80	24.80	-8	17,927	-0.04%
2021/07/07	0	0.00	5	24.35	24.35	-5	18,198	-0.03%
2021/07/06	0	0.00	11	24.30	24.25	-11	18,397	-0.06%
2021/07/02	0	0.00	8	24.70	24.40	-8	18,694	-0.04%
2021/06/30	18	25.45	10	25.60	24.70	8	19,271	0.04%
2021/06/29	1	24.40	5	24.97	25.30	-4	18,860	-0.02%
2021/06/28	5	24.05	0	0.00	24.00	5	18,604	0.03%
2021/06/25	1	24.10	1	24.30	24.05	0	18,732	0.00%
2021/06/23	1	24.20	0	0.00	24.30	1	19,086	0.01%
2021/06/22	0	0.00	3	24.37	23.85	-3	19,419	-0.02%
2021/06/21	14	24.05	5	23.80	23.70	9	19,485	0.05%
2021/06/18	0	0.00	5	25.10	24.90	-5	19,544	-0.03%
2021/06/17	6	25.50	4	25.54	25.35	2	19,736	0.01%
2021/06/16	8	25.25	2	25.38	25.45	6	20,060	0.03%
2021/06/15	3	25.47	7	25.41	25.30	-4	20,441	-0.02%
2021/06/11	0	0.00	1	25.10	24.85	-1	20,965	0.00%
2021/06/10	0	0.00	5	24.86	24.90	-5	21,728	-0.02%
2021/06/09	0	0.00	51	25.00	24.90	-51	23,096	-0.22%
2021/06/08	11	25.19	5	25.10	25.15	6	23,725	0.03%
2021/06/07	1	24.50	0	0.00	24.70	1	23,989	0.00%
2021/06/03	10	25.00	0	0.00	25.10	10	24,689	0.04%
2021/06/02	0	24.85	4	24.99	25.00	-4	25,482	-0.02%
2021/06/01	0	0.00	3	24.90	24.85	-3	26,165	-0.01%
2021/05/31	0	0.00	5	24.84	24.85	-5	27,251	-0.02%
2021/05/28	0	0.00	12	25.00	24.90	-12	30,057	-0.04%
2021/05/27	0	0.00	9	24.69	25.00	-9	33,968	-0.03%
2021/05/26	0	0.00	9	24.17	24.35	-9	34,764	-0.03%
2021/05/25	11	23.83	20	23.83	23.80	-9	35,093	-0.03%
2021/05/21	1	23.10	6	23.13	23.25	-5	35,875	-0.01%
2021/05/20	0	0.00	1	23.10	23.00	-1	36,456	0.00%
2021/05/19	2	23.40	5	23.41	23.35	-3	37,310	-0.01%
2021/05/18	0	0.00	2	21.80	22.40	-2	38,202	-0.01%
2021/05/17	5	20.87	12	20.29	20.55	-7	38,268	-0.02%
2021/05/14	5	22.10	4	23.00	22.50	1	38,046	0.00%
2021/05/13	44	22.09	11	22.07	22.30	33	37,874	0.09%
2021/05/12	22	23.13	18	22.30	22.90	4	37,688	0.01%
2021/05/11	27	24.55	12	24.21	24.25	15	37,222	0.04%
2021/05/10	1	25.85	2	25.68	25.70	-1	37,091	0.00%
2021/05/07	0	0.00	1	25.50	25.65	-1	37,745	0.00%
2021/05/06	6	24.59	1	25.05	24.60	5	37,769	0.01%
2021/05/05	17	24.80	0	0.00	24.55	17	37,819	0.04%
2021/05/04	17	24.87	6	25.03	24.70	11	38,316	0.03%
2021/05/03	48	26.23	13	26.39	25.75	35	38,045	0.09%
2021/04/29	12	27.20	12	27.28	27.00	0	37,927	0.00%
2021/04/28	28	28.61	38	28.34	27.95	-10	37,887	-0.03%
2021/04/27	27	28.24	41.7	28.26	28.55	-14.7	37,354	-0.04%
2021/04/26	13	27.15	1	27.35	26.90	12	36,776	0.03%
2021/04/23	0	0.00	4	26.98	26.85	-4	36,871	-0.01%
2021/04/22	3	27.35	13	27.65	26.60	-10	36,995	-0.03%
2021/04/21	13	27.53	36	27.23	27.25	-23	36,807	-0.06%
2021/04/20	3	27.05	4	27.15	27.20	-1	36,858	0.00%
2021/04/19	3	27.18	14	27.34	27.30	-11	37,612	-0.03%
2021/04/16	1	26.50	17	26.43	26.50	-16	37,472	-0.04%
2021/04/14	18	26.02	16	26.37	25.80	2	38,428	0.01%
2021/04/13	8.1	26.82	7	26.61	26.30	1.1	38,688	0.00%
2021/04/12	19	26.46	15	26.47	26.30	4	38,729	0.01%
2021/04/09	102	26.75	9	26.99	26.70	93	39,016	0.24%	大買/
2021/04/08	2	27.10	9	27.02	27.10	-7	39,108	-0.02%
2021/04/07	15	27.25	8	27.14	27.25	7	39,792	0.02%
2021/04/06	67	26.56	5	26.30	26.60	62	40,441	0.15%
2021/04/01	13	26.92	8.2	26.90	26.85	4.9	40,937	0.01%
2021/03/31	5	27.23	19	27.31	27.05	-14	41,837	-0.03%
2021/03/30	9	27.42	0	0.00	27.30	9	43,385	0.02%
2021/03/29	11	27.65	4	27.54	27.50	7	45,564	0.02%
2021/03/26	6	27.67	12	27.73	27.60	-6	47,627	-0.01%
2021/03/25	19	27.98	0	0.00	27.60	19	48,995	0.04%
2021/03/24	0.2	27.68	7	27.61	27.50	-6.8	50,804	-0.01%
2021/03/23	11	27.19	18	27.15	27.10	-7	51,779	-0.01%
2021/03/22	9	27.44	7	27.46	27.40	2	52,246	0.00%
2021/03/19	31	27.56	20	27.60	27.50	11	52,776	0.02%
2021/03/18	20	28.18	9	28.09	28.05	11	54,426	0.02%
2021/03/17	41	28.40	29	28.43	28.20	12	55,388	0.02%
2021/03/16	39	29.12	20	29.17	28.85	19	57,510	0.03%
2021/03/15	53	28.95	41	29.20	28.95	12	57,333	0.02%
2021/03/12	13	28.12	0	0.00	28.15	13	56,117	0.02%
2021/03/11	7.1	27.84	31	27.83	27.95	-24	55,758	-0.04%
2021/03/10	22	28.07	19	28.44	27.90	3	55,657	0.01%
2021/03/09	1.1	28.45	1.1	28.25	28.35	-0.1	55,980	0.00%
2021/03/08	18.1	27.95	8.2	28.00	28.15	9.9	55,962	0.02%
2021/03/05	13.1	28.50	15	28.33	28.45	-2	55,390	0.00%
2021/03/04	73.1	28.68	48	28.82	28.20	25.1	55,682	0.04%
2021/03/03	146.2	29.83	64	29.84	29.35	82.2	55,313	0.15%	大買/
2021/03/02	114.2	29.27	242	29.43	29.45	-127.8	52,522	-0.24%	大買/大賣/鉅額交易
2021/02/26	9	27.97	38.3	27.51	27.95	-29.3	48,714	-0.06%
2021/02/25	15	27.32	2	27.48	27.50	13	47,957	0.03%
2021/02/24	1	27.20	24	27.40	27.20	-23	47,557	-0.05%
2021/02/23	10	27.08	4	27.10	27.00	6	47,006	0.01%
2021/02/22	9	27.36	26	27.13	26.95	-17	46,677	-0.04%
2021/02/19	27	27.63	92	27.46	27.45	-65	46,058	-0.14%
2021/02/18	42	26.97	54	26.70	27.45	-12	45,195	-0.03%
2021/02/17	9	25.60	9.1	25.58	25.55	-0.1	44,094	0.00%
2021/02/05	3	25.25	0	0.00	25.10	3	43,931	0.01%
2021/02/04	42	25.37	1	25.35	25.35	41	43,843	0.09%
2021/02/03	5	25.50	3	25.48	25.15	2	43,840	0.00%
2021/02/02	92	25.07	9	25.12	25.00	83	43,770	0.19%
2021/02/01	0	0.00	25	24.97	25.10	-25	43,710	-0.06%
2021/01/29	25	25.90	31	25.77	25.20	-6	43,600	-0.01%
2021/01/28	39	24.91	25.1	24.93	24.90	13.9	42,959	0.03%
2021/01/27	10	25.78	31	25.83	25.60	-21	43,016	-0.05%
2021/01/26	43.1	26.43	15	26.67	25.90	28.1	43,276	0.06%
2021/01/25	22	26.10	21	26.12	26.10	1	42,870	0.00%
2021/01/22	21	26.36	25	26.20	26.50	-4	42,980	-0.01%
2021/01/21	24	26.06	36	26.17	26.20	-12	42,821	-0.03%
2021/01/20	26	26.02	26.1	26.36	25.55	-0.1	42,792	0.00%
2021/01/19	56.2	26.79	69	26.78	26.85	-12.9	42,639	-0.03%
2021/01/18	26	25.25	5	24.14	25.15	21	42,172	0.05%
2021/01/15	6	24.75	22.4	24.84	24.45	-16.4	44,252	-0.04%
2021/01/14	7	25.29	1	25.25	25.20	6	44,550	0.01%
2021/01/13	10	25.27	2	25.18	25.15	8	44,557	0.02%
2021/01/12	37	24.94	70	24.73	25.40	-33	44,187	-0.07%
2021/01/11	68	24.55	10	24.90	24.40	58	43,320	0.13%
2021/01/08	10	25.15	55	25.05	25.10	-45	42,925	-0.10%
2021/01/07	34	25.18	17	25.09	25.35	17	42,587	0.04%
2021/01/06	26	26.48	0	0.00	25.70	26	41,820	0.06%
2021/01/05	20	26.24	10	26.12	26.15	10	41,312	0.02%
2021/01/04	20	27.05	13	26.80	26.80	7	40,929	0.02%
2020/12/31	12	26.38	14	26.24	26.45	-2	40,482	0.00%
2020/12/30	31	26.83	5	26.74	26.55	26	40,208	0.06%
2020/12/29	123	26.49	143	26.21	26.15	-20	39,361	-0.05%	大買/大賣/
2020/12/28	136	27.12	28	27.14	26.80	108	38,445	0.28%	大買/鉅額交易
2020/12/25	68	27.06	20.1	27.33	26.95	48	37,476	0.13%
2020/12/24	80.1	27.93	4	28.15	27.55	76.1	36,509	0.21%
2020/12/23	62.1	27.84	69	27.77	28.35	-6.9	34,770	-0.02%
2020/12/22	45	28.38	21	28.40	27.90	24	32,390	0.07%
2020/12/21	95	28.19	66	27.78	27.30	29	30,176	0.10%
2020/12/18	29	27.42	47	26.75	27.60	-18	28,570	-0.06%
2020/12/17	50	25.42	115	25.65	25.65	-65	26,353	-0.25%	大賣/
2020/12/16	28	24.93	36	25.08	24.75	-8	25,278	-0.03%
2020/12/15	25	25.12	33	24.67	24.45	-8	24,972	-0.03%
2020/12/14	31	24.96	26	25.16	25.05	5	24,158	0.02%
2020/12/11	68	23.70	17	23.81	23.20	51	22,119	0.23%
2020/12/10	36	24.06	110.1	23.71	24.10	-74.1	20,722	-0.36%	大賣/
2020/12/09	54	22.00	5	21.78	21.95	49	17,953	0.27%
2020/12/08	5	21.10	0	0.00	21.10	5	17,339	0.03%
2020/12/07	91	21.49	3	21.60	21.10	88	17,206	0.51%
2020/12/04	0	0.00	19.1	21.48	21.45	-19.1	16,907	-0.11%
2020/12/03	5	21.60	75	21.51	21.55	-70	16,642	-0.42%
2020/12/02	21	21.17	0	0.00	21.10	21	16,009	0.13%
2020/12/01	4	20.65	0	0.00	20.65	4	15,642	0.03%
2020/11/30	47	21.30	44	20.94	21.05	3	15,457	0.02%
2020/11/27	51	20.16	29	20.29	20.90	22	14,382	0.15%
2020/11/26	10	19.00	0	0.00	19.00	10	13,669	0.07%
2020/11/25	0	0.00	6	19.27	19.10	-6	13,591	-0.04%
2020/11/24	8	18.83	0	0.00	18.90	8	13,380	0.06%
2020/11/23	10	19.05	0	0.00	19.05	10	13,170	0.08%
2020/11/20	1	19.10	0	0.00	19.10	1	13,132	0.01%
2020/11/18	6	19.57	118	19.50	19.65	-112	13,051	-0.86%	大賣/鉅額交易
2020/11/17	0	0.00	1	19.65	19.60	-1	13,063	-0.01%
2020/11/16	0	0.00	6	19.65	19.65	-6	13,075	-0.05%
2020/11/12	50	20.00	0	0.00	19.90	50	12,903	0.39%
2020/11/10	0	0.00	4	20.60	20.35	-4	13,029	-0.03%
2020/11/06	0	0.00	1	20.40	20.40	-1	13,320	-0.01%
2020/11/05	1	20.35	0	0.00	20.35	1	13,489	0.01%
2020/11/04	2	20.70	2	20.60	20.50	0	13,652	0.00%
2020/11/03	34	20.71	0	0.00	20.45	34	13,803	0.25%
2020/11/02	1	20.75	1	20.80	20.70	0	14,771	0.00%
2020/10/30	3	21.05	0	0.00	21.05	3	14,819	0.02%
2020/10/29	2	20.80	1	20.20	20.80	1	14,802	0.01%
2020/10/28	28	20.49	15	20.71	20.65	13	15,384	0.08%
2020/10/27	1	20.50	23.1	20.63	20.50	-22.1	15,963	-0.14%
2020/10/26	48	21.56	32	21.23	21.20	16	15,584	0.10%
2020/10/23	144.1	22.61	78	22.68	22.80	66.1	14,694	0.45%	大買/
2020/10/22	40	20.68	2	21.35	21.35	38	12,221	0.31%
2020/10/21	52	19.47	0	0.00	19.45	52	11,583	0.45%
2020/10/19	0	0.00	55	18.30	18.70	-55	11,116	-0.49%
2020/10/16	2	18.35	0	0.00	17.70	2	11,020	0.02%
2020/10/14	0	0.00	2	17.30	18.00	-2	10,937	-0.02%
2020/10/13	0	0.00	0.2	18.30	18.40	-0.2	10,802	0.00%
2020/10/08	5	17.85	0	0.00	18.00	5	10,751	0.05%
2020/10/07	0.2	17.60	0	0.00	17.60	0.2	10,680	0.00%
2020/10/05	55	16.80	0	0.00	16.70	55	10,698	0.51%
2020/09/29	9	16.75	0.2	17.05	17.05	8.8	10,731	0.08%
2020/08/27	0	0.00	1	17.20	17.20	-1	10,285	-0.01%
2020/08/25	0	0.00	10	17.35	17.40	-10	10,385	-0.10%
2020/08/20	0	0.00	10	16.50	16.65	-10	10,557	-0.09%
2020/08/17	0	0.00	0.3	17.20	17.30	-0.3	10,380	0.00%
2020/08/13	0	0.00	1	16.40	16.50	-1	10,026	-0.01%
2020/08/11	0	0.00	22	14.60	14.65	-22	9,411	-0.23%
2020/08/10	10	15.00	20	15.00	14.65	-10	9,182	-0.11%
2020/08/07	3	13.58	1	14.35	14.20	2	8,946	0.02%
2020/08/06	23	13.60	0	0.00	13.05	23	8,558	0.27%
2020/08/05	0	0.00	2	14.10	14.50	-2	7,155	-0.03%
2020/08/04	20	14.45	0	0.00	14.50	20	6,885	0.29%
2020/08/03	15	14.97	0	0.00	14.40	15	6,652	0.23%
2020/07/24	0	0.00	30	21.10	20.60	-30	5,943	-0.50%
2020/07/15	0	0.00	5	21.70	21.65	-5	6,433	-0.08%
2020/07/14	0	0.00	1	21.35	21.40	-1	6,460	-0.02%
2020/07/06	5	18.75	0	0.00	18.50	5	6,967	0.07%
2020/07/03	0	0.00	2.8	19.06	18.75	-2.8	7,066	-0.04%
2020/07/02	0	0.00	4	18.95	20.10	-4	7,197	-0.06%
2020/07/01	1	18.90	0	0.00	18.90	1	7,286	0.01%
2020/06/18	1	21.10	0	0.00	21.10	1	7,621	0.01%
2020/06/16	0	0.00	5	21.20	21.50	-5	7,811	-0.06%
2020/06/12	5	20.80	0	0.00	21.05	5	8,021	0.06%
2020/06/08	1	21.65	0	0.00	21.60	1	8,544	0.01%
2020/06/02	1	21.55	1	21.90	21.70	0	8,681	0.00%
2020/06/01	3	21.65	4	21.19	21.15	-1	8,641	-0.01%
2020/05/29	0	0.00	3	21.13	20.75	-3	8,590	-0.03%
2020/05/27	1	20.30	1	20.10	20.25	0	8,301	0.00%
2020/05/19	0	0.00	2	20.65	20.35	-2	8,511	-0.02%
2020/05/18	1	20.00	0	0.00	20.00	1	8,637	0.01%
2020/05/14	2	20.50	0	0.00	20.50	2	8,683	0.02%
2020/05/13	0	0.00	1	21.30	21.20	-1	8,698	-0.01%
2020/05/11	1	21.65	1	21.50	21.40	0	8,647	0.00%
2020/05/08	4	22.14	4	21.88	21.80	0	8,641	0.00%
2020/05/07	1	21.90	5	22.85	21.90	-4	8,568	-0.05%
2020/05/06	17	23.06	13	23.07	22.70	4	8,363	0.05%
2020/05/05	2	21.93	0	0.00	21.85	2	7,974	0.03%
2020/04/30	1	21.35	1	21.60	21.50	0	7,860	0.00%
2020/04/29	1	21.10	2	21.10	21.05	-1	7,796	-0.01%
2020/04/28	0	0.00	1	21.30	20.90	-1	7,859	-0.01%
2020/04/27	11	20.95	0	0.00	20.95	11	7,950	0.14%
2020/04/21	0	0.00	1	22.35	21.95	-1	7,810	-0.01%
2020/04/17	0	0.00	7	22.65	22.65	-7	7,812	-0.09%
2020/04/16	3	22.75	59	22.67	22.75	-56	7,755	-0.72%
2020/04/14	0	0.00	3	22.85	22.60	-3	7,353	-0.04%
2020/04/13	0	0.00	3	22.65	22.60	-3	7,245	-0.04%
2020/04/10	0	0.00	3.9	22.56	22.60	-3.9	7,169	-0.05%
2020/04/09	5	22.25	0	0.00	22.40	5	7,182	0.07%
2020/04/06	6	21.62	10	21.65	22.15	-4	7,363	-0.05%
2020/03/26	0	0.00	1	19.15	19.50	-1	6,850	-0.01%
2020/03/19	1	16.80	0	0.00	17.30	1	6,753	0.01%
2020/03/13	1	17.00	1	17.10	18.30	0	6,603	0.00%
2020/03/11	10	19.70	0	0.00	19.70	10	6,388	0.16%
2020/03/10	2	20.05	0	0.00	20.25	2	6,390	0.03%
2020/03/09	43	20.09	1	20.05	19.90	42	6,362	0.66%
2020/03/06	3	21.13	0	0.00	21.10	3	6,310	0.05%
2020/03/05	1	22.30	0	0.00	22.30	1	6,333	0.02%
2020/02/27	0	0.00	3	21.05	21.05	-3	7,238	-0.04%
2020/02/26	2	21.63	0	0.00	21.60	2	7,278	0.03%
2020/02/21	3	22.85	1	22.90	22.75	2	7,852	0.03%
2020/02/20	6	23.07	0	0.00	22.60	6	7,908	0.08%
2020/02/19	1	23.05	14	23.24	23.40	-13	8,037	-0.16%
2020/02/18	0	0.00	2	21.85	22.30	-2	8,335	-0.02%
2020/02/14	0	0.00	10.1	21.80	21.85	-10.1	8,357	-0.12%
2020/01/30	3	19.83	0	0.00	19.50	3	8,958	0.03%
2020/01/20	14	21.30	0	0.00	21.65	14	8,809	0.16%
2020/01/02	1	21.15	1	21.20	21.05	0	9,261	0.00%
2019/12/31	1	22.30	0	0.00	21.00	1	9,260	0.01%
2019/12/30	2	21.55	2	21.83	22.10	0	9,115	0.00%
2019/12/20	10	20.80	10	21.25	20.95	0	9,165	0.00%
2019/12/19	0	0.00	0.7	20.60	20.70	-0.7	9,054	-0.01%
2019/12/16	0	0.00	3	20.70	20.60	-3	9,144	-0.03%
2019/12/12	1	21.10	1.2	20.88	20.90	-0.2	9,128	0.00%
2019/12/11	0	0.00	7	20.81	20.90	-7	9,098	-0.08%
2019/12/10	11	21.42	8	21.30	21.05	3	9,126	0.03%
2019/12/09	0	0.00	5	21.55	21.60	-5	9,079	-0.06%
2019/12/06	5	21.50	0	0.00	21.25	5	9,171	0.05%
2019/12/05	0	0.00	8	21.50	21.30	-8	9,158	-0.09%
2019/12/04	0	0.00	5	21.60	21.55	-5	9,248	-0.05%
2019/12/02	0	0.00	1	21.55	21.90	-1	9,716	-0.01%
2019/11/29	7	22.44	1	22.50	22.05	6	9,780	0.06%
2019/11/28	4	22.53	4	22.40	22.05	0	9,713	0.00%
2019/11/27	13	23.70	11.5	23.32	23.15	1.5	9,664	0.02%
2019/11/26	10	24.08	18	23.99	23.70	-8	9,509	-0.08%
2019/11/25	12	22.96	2	23.00	23.10	10	9,259	0.11%
2019/11/22	10	22.78	9	23.12	22.85	1	9,413	0.01%
2019/11/21	5	22.13	6	22.24	22.40	-1	9,351	-0.01%
2019/11/20	7	21.07	39	21.07	21.85	-32	9,359	-0.34%
2019/11/18	54	20.55	12	20.22	20.30	42	9,567	0.44%
2019/11/15	5	19.10	8	19.71	20.10	-3	9,415	-0.03%
2019/11/14	0	0.00	0.1	18.20	18.30	-0.1	8,991	0.00%
2019/11/04	0	0.00	0.8	18.25	18.45	-0.8	9,313	-0.01%
2019/11/01	30	18.48	5	18.00	18.25	25	9,375	0.27%
2019/10/31	5	18.50	0	0.00	18.30	5	9,334	0.05%
2019/10/30	1	17.80	0	0.00	18.05	1	9,275	0.01%
2019/10/25	2	18.05	1	18.00	17.85	1	9,369	0.01%
2019/10/24	1	17.30	1	17.10	17.70	0	9,428	0.00%
2019/10/22	0	0.00	1	17.20	17.05	-1	9,452	-0.01%
2019/10/21	0	0.00	21	17.16	17.20	-21	9,536	-0.22%
2019/10/17	0	0.00	1	17.25	17.15	-1	9,685	-0.01%
2019/10/16	0	0.00	2	17.08	17.25	-2	9,792	-0.02%
2019/10/14	0	0.00	1	17.00	16.95	-1	9,950	-0.01%
2019/10/08	2	16.65	2	16.63	16.65	0	10,868	0.00%
2019/10/07	1	16.30	2	16.35	16.35	-1	11,267	-0.01%
2019/10/04	24	16.25	0	0.00	16.25	24	11,757	0.20%
2019/10/03	2	16.30	2	16.45	16.45	0	12,099	0.00%
2019/10/01	2.1	16.89	2	16.70	16.70	0.1	12,426	0.00%
2019/09/27	25	16.85	25	17.00	17.00	0	12,532	0.00%
2019/09/26	2	17.43	1	17.25	17.25	1	12,731	0.01%
2019/09/25	0	0.00	0.5	17.60	17.70	-0.5	12,983	0.00%
2019/09/20	1	18.10	1	18.10	18.10	0	14,276	0.00%
2019/09/19	31	17.50	31	17.65	17.65	0	14,462	0.00%
2019/09/17	19	17.55	19	17.80	17.85	0	15,174	0.00%
2019/09/16	3	17.82	1	17.75	17.75	2	15,601	0.01%
2019/09/11	0	0.00	2	17.30	17.35	-2	15,995	-0.01%
2019/09/10	1	17.50	2	17.38	17.25	-1	16,545	-0.01%
2019/09/09	2	17.30	3	17.23	17.20	-1	16,728	-0.01%
2019/09/06	1	17.20	17	17.21	17.30	-16	16,931	-0.09%
2019/09/05	2	16.63	5	16.88	17.15	-3	17,301	-0.02%
2019/09/04	34	16.50	33	16.95	16.95	1	17,261	0.01%
2019/09/03	3	17.08	1	17.00	16.85	2	17,605	0.01%
2019/09/02	3	17.23	3	17.22	17.35	0	17,774	0.00%
2019/08/30	1	16.90	1	17.00	16.85	0	18,056	0.00%
2019/08/29	3	16.78	2	16.80	16.80	1	18,340	0.01%
2019/08/28	1	17.00	1	17.15	16.95	0	18,705	0.00%
2019/08/27	33	16.51	33	16.81	17.20	0	18,767	0.00%
2019/08/26	32	16.60	33	16.77	17.10	-1	18,631	-0.01%
2019/08/23	2	16.88	1	17.20	17.20	1	18,586	0.01%
2019/08/22	24	16.67	12	16.66	17.50	12	18,861	0.06%
2019/08/21	23	18.00	20	17.67	17.60	3	18,957	0.02%
2019/08/20	1	18.40	1	18.25	18.45	0	19,025	0.00%
2019/08/19	1	18.60	0	0.00	18.60	1	19,267	0.01%
2019/08/16	1	18.50	1	18.55	18.70	0	19,623	0.00%
2019/08/15	1	18.50	3	18.55	18.70	-2	19,732	-0.01%
2019/08/13	2	18.55	1	19.00	18.70	1	19,818	0.01%
2019/08/12	9	18.68	11	18.85	19.10	-2	19,738	-0.01%
2019/08/07	32	18.50	31	18.75	18.75	1	19,921	0.01%
2019/08/06	8	18.73	9	18.86	19.00	-1	19,922	-0.01%
2019/08/05	3	18.67	12	18.71	18.55	-9	19,963	-0.05%
2019/08/02	6	18.77	6	18.75	18.70	0	20,041	0.00%
2019/08/01	2	19.85	2	19.55	19.15	0	20,065	0.00%
2019/07/31	4	20.10	1	20.20	20.20	3	20,011	0.01%
2019/07/29	1	19.40	2	19.45	19.60	-1	19,826	-0.01%
2019/07/26	43	18.90	42	19.23	19.25	1	19,774	0.01%
2019/07/24	0	0.00	2	19.90	19.85	-2	19,639	-0.01%
2019/07/23	0	0.00	0	19.80	19.95	0	19,602	0.00%
2019/07/22	1	19.75	1	19.50	19.80	0	19,561	0.00%
2019/07/19	0	0.00	1	19.40	19.65	-1	19,570	-0.01%
2019/07/18	6	19.49	1	19.20	19.20	5	19,505	0.03%
2019/07/17	4	19.68	2.5	19.28	19.25	1.5	19,357	0.01%
2019/07/16	1	19.00	27	19.12	19.45	-26	19,196	-0.14%
2019/07/15	2	18.55	6	18.72	19.00	-4	19,103	-0.02%
2019/07/12	17	18.49	14	18.52	18.45	3	18,755	0.02%
2019/07/11	5	18.80	4	18.90	18.75	1	18,384	0.01%
2019/07/10	23	18.55	31	18.78	18.95	-8	18,198	-0.04%
2019/07/09	26	18.36	1	18.30	18.50	25	17,815	0.14%
2019/07/08	3	18.98	1	18.70	18.95	2	18,178	0.01%
2019/07/05	2	19.30	2	19.10	19.10	0	18,579	0.00%
2019/07/04	2	19.45	3	19.53	19.35	-1	18,778	-0.01%
2019/07/03	5	19.48	6	19.73	19.30	-1	18,997	-0.01%
2019/07/02	5	19.35	2	19.55	19.15	3	18,961	0.02%
2019/07/01	4	19.31	7	19.43	19.85	-3	18,755	-0.02%
2019/06/28	14	18.64	26	18.78	18.75	-12	18,324	-0.07%
2019/06/27	7	18.84	5	18.99	18.90	2	18,068	0.01%
2019/06/26	2	18.83	3	19.12	19.20	-1	17,757	-0.01%
2019/06/25	7	19.19	2	19.05	19.05	5	17,867	0.03%
2019/06/24	3	19.28	11	19.57	19.75	-8	17,605	-0.05%
2019/06/21	14	19.84	4	20.08	19.15	10	17,811	0.06%
2019/06/20	3	19.77	2	19.85	19.70	1	17,353	0.01%
2019/06/19	34	19.29	63	19.59	19.80	-29	17,381	-0.17%
2019/06/18	46	19.76	34	19.37	19.15	12	17,041	0.07%
2019/06/17	47	20.77	32	20.55	20.55	15	16,477	0.09%
2019/06/14	9	20.69	5	20.67	20.80	4	16,136	0.02%
2019/06/13	14	20.94	8	20.81	20.80	6	15,965	0.04%
2019/06/12	10	20.51	4	20.33	20.55	6	15,473	0.04%
2019/06/11	49	20.48	34	20.36	20.30	15	15,276	0.10%
2019/06/10	4	21.94	3	21.55	21.55	1	14,681	0.01%
2019/06/06	9	22.24	10	22.37	22.10	-1	14,340	-0.01%
2019/06/05	4	21.01	9	21.13	21.70	-5	13,972	-0.04%
2019/06/04	6	20.29	3	20.00	19.75	3	13,549	0.02%
2019/05/31	1	21.40	1	21.55	21.75	0	12,945	0.00%
2019/05/30	2	21.15	2	21.80	21.50	0	12,901	0.00%
2019/05/29	49	21.81	50	21.16	21.15	-1	12,918	-0.01%
2019/05/28	2	22.13	1	22.05	22.25	1	12,559	0.01%
2019/05/27	2	22.40	2	22.35	22.35	0	12,165	0.00%
2019/05/24	2	22.35	2	22.20	22.20	0	12,444	0.00%
2019/05/23	0	0.00	0.7	22.10	22.10	-0.7	12,101	-0.01%
2019/05/22	2	23.50	3.3	23.27	23.05	-1.3	11,768	-0.01%
2019/05/17	2	22.25	2	22.30	22.25	0	11,502	0.00%
2019/05/16	1	22.35	0	0.00	22.10	1	11,616	0.01%
2019/05/15	1	21.90	1	22.15	22.25	0	11,487	0.00%
2019/05/14	1	21.60	2	21.80	22.20	-1	11,365	-0.01%
2019/05/13	2	22.38	1	21.30	21.20	1	11,421	0.01%
2019/05/10	1	22.25	3	22.53	23.10	-2	11,388	-0.02%
2019/05/09	32	22.15	31	22.05	22.05	1	11,291	0.01%
2019/05/08	3	22.85	2	22.63	22.85	1	11,204	0.01%
2019/05/06	1	23.30	1	23.45	23.40	0	11,262	0.00%
2019/05/03	1	23.40	0	0.00	23.25	1	11,260	0.01%
2019/05/02	0	0.00	1	23.75	23.50	-1	11,287	-0.01%
2019/04/30	1	23.00	1	23.55	23.80	0	11,381	0.00%
2019/04/29	0	0.00	1	23.40	23.20	-1	11,526	-0.01%
2019/04/26	3	23.77	2	23.68	23.65	1	11,647	0.01%
2019/04/25	3	23.98	2	24.23	24.30	1	12,084	0.01%
2019/04/24	3	24.67	5	24.56	24.20	-2	12,488	-0.02%
2019/04/23	1	24.95	1	25.15	25.20	0	12,894	0.00%
2019/04/22	4	25.10	2	24.98	25.05	2	13,307	0.02%
2019/04/19	2	25.20	3	24.98	24.90	-1	13,688	-0.01%
2019/04/18	8	25.51	6.7	25.40	24.70	1.3	13,872	0.01%
2019/04/17	26	26.08	16	25.86	25.85	10	14,091	0.07%
2019/04/16	5	26.40	11	26.78	26.60	-6	14,126	-0.04%
2019/04/15	2	27.70	0	0.00	27.70	2	14,031	0.01%
2019/04/12	2	28.58	4	29.15	29.50	-2	14,076	-0.01%
2019/04/11	9	30.33	8	30.54	29.55	1	13,466	0.01%
2019/04/10	1	29.50	2.4	28.59	29.80	-1.4	13,209	-0.01%
2019/04/09	12	27.47	4.1	28.06	28.30	7.9	13,365	0.06%
2019/04/08	27	25.55	24	24.68	25.75	3	13,374	0.02%
2019/04/03	8	23.45	11	23.40	23.45	-3	14,466	-0.02%
2019/04/02	1	23.55	7.6	23.60	23.65	-6.6	15,329	-0.04%
2019/03/29	3	24.30	3	24.35	24.30	0	17,091	0.00%
2019/03/28	0	0.00	10	23.77	24.75	-10	17,237	-0.06%
2019/03/26	0	0.00	0.2	24.70	24.85	-0.2	17,551	0.00%
2019/03/25	3	23.47	2	24.48	24.90	1	17,804	0.01%
2019/03/21	1	25.70	1	26.20	26.15	0	18,702	0.00%
2019/03/15	0	0.00	1	26.10	26.25	-1	19,389	-0.01%
2019/03/14	2	25.85	0	0.00	25.80	2	19,455	0.01%
2019/03/12	0	0.00	2	25.80	26.00	-2	20,047	-0.01%
2019/03/11	0	0.00	1	25.80	25.65	-1	20,284	0.00%
2019/03/08	1	25.40	0	0.00	25.55	1	20,845	0.00%
2019/03/07	0	0.00	2	25.90	25.90	-2	23,868	-0.01%
2019/03/06	17	26.46	14	26.14	26.05	3	24,135	0.01%
2019/03/05	31	26.40	30	26.30	26.30	1	24,464	0.00%
2019/03/04	0	0.00	11	26.75	26.80	-11	25,052	-0.04%
2019/02/27	0	0.00	5	26.35	26.80	-5	25,603	-0.02%
2019/02/26	5	26.16	4	26.24	26.05	1	25,578	0.00%
2019/02/25	1	26.05	3	26.37	26.40	-2	25,626	-0.01%
2019/02/22	9	26.41	7	26.61	25.90	2	25,797	0.01%
2019/02/21	0	0.00	3	26.43	26.60	-3	25,444	-0.01%
2019/02/19	0	0.00	0.3	25.70	25.80	-0.3	26,184	0.00%
2019/02/18	3	26.10	3	26.10	26.05	0	26,631	0.00%
2019/02/15	1	26.15	0	0.00	25.90	1	27,270	0.00%
2019/02/13	0	0.00	1	26.15	25.95	-1	27,651	0.00%
2019/02/12	20	26.10	20	26.25	26.10	0	27,929	0.00%
2019/02/11	4	26.10	0	0.00	25.80	4	28,180	0.01%
2019/01/30	2	26.90	5	26.68	26.90	-3	28,316	-0.01%
2019/01/29	0	0.00	2	26.40	26.10	-2	28,678	-0.01%
2019/01/28	45	27.01	37.7	26.21	26.10	7.3	29,234	0.03%
2019/01/25	30	26.75	36	27.00	27.10	-6	29,464	-0.02%
2019/01/24	26	26.38	20	26.50	26.65	6	29,714	0.02%
2019/01/23	22	26.14	25	26.43	26.35	-3	29,965	-0.01%
2019/01/22	0	0.00	2	26.20	26.25	-2	30,405	-0.01%
2019/01/21	25	25.91	25	26.04	26.10	0	31,040	0.00%
2019/01/18	6	25.54	6	25.73	26.10	0	31,328	0.00%
2019/01/17	9	25.85	7	25.81	25.60	2	31,591	0.01%
2019/01/16	38	26.03	38.2	26.21	25.50	-0.2	32,071	0.00%
2019/01/15	28	25.30	35	25.94	26.60	-7	32,225	-0.02%
2019/01/14	32	25.85	24	25.93	24.90	8	32,476	0.02%
2019/01/11	32	26.02	33.4	26.57	26.95	-1.4	32,773	0.00%
2019/01/10	75	26.46	73	25.98	25.85	2	33,515	0.01%
2019/01/09	14	26.94	18	26.66	27.05	-4	33,874	-0.01%
2019/01/08	18	26.50	17.3	26.35	26.45	0.7	33,861	0.00%
2019/01/07	4	26.33	6	26.07	26.50	-2	33,744	-0.01%
2019/01/04	15	25.28	13	25.56	25.35	2	33,857	0.01%
2019/01/03	11	25.59	16	25.70	25.90	-5	34,133	-0.01%
2019/01/02	1	25.90	3	25.62	26.00	-2	34,148	-0.01%
2018/12/28	12	25.87	14	25.74	25.90	-2	34,188	-0.01%
2018/12/27	55	25.95	54	25.71	25.35	1	33,933	0.00%
2018/12/26	19	25.09	42	25.50	25.15	-23	33,591	-0.07%
2018/12/25	35	24.27	38	24.24	25.00	-3	33,485	-0.01%
2018/12/24	46	25.21	17	24.60	24.30	29	32,466	0.09%
2018/12/22	12	28.27	5	27.48	26.95	7	31,995	0.02%
2018/12/21	99	30.00	14	31.64	29.85	85	31,703	0.27%
2018/12/20	4	33.56	5	33.25	33.15	-1	30,989	0.00%
2018/12/19	33	34.60	33	34.16	33.50	0	30,839	0.00%
2018/12/18	17	33.53	28	33.17	33.80	-11	30,333	-0.04%
2018/12/17	33	32.53	34.7	31.71	34.00	-1.7	30,131	-0.01%
2018/12/14	6	32.40	2	32.40	32.40	4	28,984	0.01%
2018/12/13	2	36.05	1	35.95	35.95	1	28,779	0.00%
2018/12/12	31	36.54	21	36.94	37.15	10	28,657	0.03%
2018/12/11	11	36.78	7	37.11	37.25	4	28,519	0.01%
2018/12/07	5	37.30	11	37.20	36.95	-6	28,793	-0.02%
2018/12/06	5.3	37.16	8	37.13	37.15	-2.7	28,827	-0.01%
2018/12/05	7	38.55	5	38.28	38.05	2	28,641	0.01%
2018/12/04	13	39.38	10	39.12	38.80	3	28,707	0.01%
2018/12/03	21	39.53	16	39.75	39.55	5	28,520	0.02%
2018/11/30	18	40.53	19	40.79	40.50	-1	28,076	0.00%
2018/11/29	16	40.21	15.1	40.15	39.85	0.9	25,114	0.00%
2018/11/28	11	40.21	16	39.81	39.50	-5	24,866	-0.02%
2018/11/27	51	40.59	30	39.25	39.60	21	24,623	0.09%
2018/11/26	26	41.04	31	41.76	42.40	-5	24,142	-0.02%
2018/11/23	28	39.00	26	38.95	39.05	2	23,760	0.01%
2018/11/22	30	39.36	30	39.00	39.00	0	23,704	0.00%
2018/11/21	25	39.82	24	39.83	40.00	1	23,783	0.00%
2018/11/20	15	39.75	17	39.71	39.45	-2	23,649	-0.01%
2018/11/19	32	39.93	40	40.21	39.75	-8	23,601	-0.03%
2018/11/16	41	40.18	35	40.34	41.00	6	23,394	0.03%
2018/11/15	24	39.07	25	39.69	40.30	-1	23,108	0.00%
2018/11/14	68	38.89	68	38.85	38.60	0	22,939	0.00%
2018/11/13	42	37.59	32	37.37	38.00	10	22,676	0.04%
2018/11/12	9	37.48	10	37.72	37.20	-1	22,724	0.00%
2018/11/09	6	39.15	6	39.22	39.00	0	22,757	0.00%
2018/11/08	21	39.99	31	39.95	39.60	-10	22,725	-0.04%
2018/11/07	26	39.80	24.1	39.92	40.10	1.9	22,718	0.01%
2018/11/06	80	39.80	101	39.73	40.10	-21	22,607	-0.09%	大賣/
2018/11/05	58	39.50	71	39.39	39.80	-13	22,259	-0.06%
2018/11/02	10	36.68	12	37.17	37.45	-2	21,966	-0.01%
2018/11/01	24	36.59	23	36.72	37.20	1	21,945	0.00%
2018/10/31	34	34.89	30	35.39	36.00	4	21,813	0.02%
2018/10/30	34	34.04	34.1	33.95	33.75	-0.1	21,765	0.00%
2018/10/29	49	33.88	70	34.01	33.90	-21	21,676	-0.10%
2018/10/26	31	36.39	23	36.42	35.80	8	21,604	0.04%
2018/10/25	45	36.44	56	36.16	36.95	-11	21,657	-0.05%
2018/10/24	32	35.29	30	35.42	36.00	2	21,581	0.01%
2018/10/23	37	35.29	27	35.45	35.00	10	21,479	0.05%
2018/10/22	88	36.56	107	36.20	37.05	-19	21,681	-0.09%	大賣/
2018/10/19	87	37.27	101	36.98	37.50	-14	22,296	-0.06%	大賣/
2018/10/18	150	39.25	120	38.97	37.20	30	22,007	0.14%	大買/大賣/
2018/10/17	28	40.29	42	40.49	41.25	-14	21,744	-0.06%
2018/10/16	12	37.90	21	38.13	37.80	-9	21,618	-0.04%
2018/10/15	44	38.87	31	38.84	38.00	13	22,531	0.06%
2018/10/12	23	38.10	41	38.17	38.80	-18	23,536	-0.08%
2018/10/11	41	37.92	44.1	37.47	38.60	-3.1	25,095	-0.01%
2018/10/09	9	38.11	8	38.66	38.45	1	26,003	0.00%
2018/10/08	12	38.56	10	38.47	38.35	2	27,388	0.01%
2018/10/05	15	39.01	12	39.05	39.30	3	28,407	0.01%
2018/10/04	7	39.48	4	39.51	39.45	3	29,031	0.01%
2018/10/03	19	39.21	13	39.20	39.40	6	29,678	0.02%
2018/10/02	27	38.60	39	38.67	39.00	-12	31,099	-0.04%
2018/10/01	48	37.73	28	37.44	37.20	20	31,768	0.06%
2018/09/28	28	40.05	44	40.04	40.30	-16	31,799	-0.05%
2018/09/27	8	38.63	16	38.95	39.15	-8	31,405	-0.03%
2018/09/26	10	37.90	10	38.15	38.30	0	31,731	0.00%
2018/09/25	1	37.80	1	37.30	37.80	0	31,642	0.00%
2018/09/21	3	36.20	23	36.41	36.95	-20	31,567	-0.06%
2018/09/20	3	36.55	5	37.13	36.10	-2	31,754	-0.01%
2018/09/19	0	0.00	11	37.00	36.90	-11	31,926	-0.03%
2018/09/18	16	36.98	9	36.81	37.00	7	32,060	0.02%
2018/09/17	2	36.83	12	37.04	36.85	-10	32,169	-0.03%
2018/09/14	10	36.98	10	36.99	36.75	0	32,605	0.00%
2018/09/13	11	36.46	4	35.95	36.55	7	32,620	0.02%
2018/09/12	12	34.06	5	33.11	34.10	7	33,037	0.02%
2018/09/11	3	32.82	1	32.90	32.90	2	33,312	0.01%
2018/09/10	7	32.96	16	32.73	31.40	-9	33,526	-0.03%
2018/09/07	4	34.93	13	34.92	34.60	-9	33,685	-0.03%
2018/09/06	6	35.29	7	35.66	35.50	-1	33,649	0.00%
2018/09/03	1	36.70	0	0.00	36.45	1	34,137	0.00%
2018/08/31	1	37.70	0	0.00	37.50	1	34,049	0.00%
2018/08/30	10	39.05	6.5	38.45	38.20	3.5	34,000	0.01%
2018/08/29	11	37.99	10	38.15	38.00	1	33,850	0.00%
2018/08/24	5	37.00	5	37.15	37.00	0	33,703	0.00%
2018/08/22	0	0.00	1	36.20	36.45	-1	33,591	0.00%
2018/08/21	21	36.75	15	36.48	37.00	6	33,515	0.02%
2018/08/20	1	34.90	7.6	34.88	34.90	-6.6	33,258	-0.02%
2018/08/17	6	36.18	3.2	36.08	35.95	2.8	32,963	0.01%
2018/08/16	5	36.77	5	37.68	36.50	0	32,932	0.00%
2018/08/15	6	37.75	6	37.90	37.75	0	32,796	0.00%
2018/08/14	0	0.00	1	37.15	38.00	-1	32,689	0.00%
2018/08/13	4	36.69	1	37.45	37.85	3	32,452	0.01%
2018/08/09	29	37.93	24	37.91	38.50	5	32,402	0.02%
2018/08/08	7	38.32	12.1	38.38	38.50	-5.1	32,045	-0.02%
2018/08/07	8	38.36	4	38.48	37.80	4	31,959	0.01%
2018/08/06	23	37.89	36	37.68	38.40	-13	31,876	-0.04%
2018/08/03	10	38.48	11.8	38.51	38.30	-1.8	31,840	-0.01%
2018/08/02	14	38.26	25	38.44	38.25	-11	31,622	-0.03%
2018/08/01	20	39.14	23.1	39.43	38.55	-3.1	31,208	-0.01%
2018/07/31	16	38.94	22.8	39.01	39.00	-6.8	30,949	-0.02%
2018/07/30	26	39.16	28	39.41	38.85	-2	30,952	-0.01%
2018/07/27	43	40.62	28	40.64	40.30	15	30,732	0.05%
2018/07/26	94	39.78	98	39.68	41.00	-4	30,091	-0.01%
2018/07/25	30	37.92	27	37.89	37.80	3	28,944	0.01%
2018/07/24	30	38.33	19	38.30	37.85	11	28,687	0.04%
2018/07/23	30	37.18	22.4	37.04	37.70	7.6	28,353	0.03%
2018/07/20	57	38.13	53	38.31	37.85	4	28,098	0.01%
2018/07/19	90	37.45	115	37.70	39.10	-25	27,102	-0.09%	大賣/
2018/07/18	143	39.26	168	38.95	36.30	-25	26,238	-0.10%	大買/大賣/
2018/07/17	67	37.29	75	37.37	38.50	-8	24,840	-0.03%
2018/07/16	56	36.52	55	36.44	36.90	1	24,405	0.00%
2018/07/13	59	34.10	59.8	34.09	35.30	-0.8	23,929	0.00%
2018/07/12	84	32.96	85.7	32.91	33.10	-1.7	24,538	-0.01%
2018/07/11	149	31.62	149	31.69	32.20	0	23,919	0.00%	大買/大賣/
2018/07/10	208	31.94	214.4	31.93	31.30	-6.4	23,340	-0.03%	大買/大賣/
2018/07/09	25	30.76	40.6	30.48	30.90	-15.6	22,037	-0.07%
2018/07/06	25	28.21	21	28.49	28.10	4	21,204	0.02%
2018/07/05	10	27.70	10.4	27.55	27.80	-0.4	20,833	0.00%
2018/07/04	4	28.15	8	28.10	28.15	-4	21,097	-0.02%
2018/06/29	12	27.39	13	26.78	27.10	-1	20,693	0.00%
2018/06/28	25	26.00	32	25.57	25.45	-7	20,663	-0.03%
2018/06/27	7	26.81	27	26.91	26.50	-20	20,964	-0.10%
2018/06/26	12	26.87	12	27.21	26.85	0	21,086	0.00%
2018/06/25	46	28.01	43	28.41	27.00	3	21,130	0.01%
2018/06/22	4	27.75	7	27.56	28.00	-3	20,991	-0.01%
2018/06/21	53	27.52	64.2	27.69	27.90	-11.2	20,985	-0.05%
2018/06/20	25	26.82	38.4	26.73	27.00	-13.4	21,129	-0.06%
2018/06/19	76	26.45	48.7	26.53	26.30	27.3	21,445	0.13%
2018/06/15	27	25.84	22.2	25.87	26.10	4.8	21,482	0.02%
2018/06/14	0	0.00	4	24.95	24.70	-4	21,324	-0.02%
2018/06/13	49	25.31	33.4	24.79	24.75	15.6	21,610	0.07%
2018/06/12	4	24.35	14	24.66	25.75	-10	21,844	-0.05%
2018/06/11	8	23.82	8	24.13	24.00	0	22,367	0.00%
2018/06/07	0	0.00	7	23.52	23.35	-7	23,263	-0.03%
2018/06/06	31	23.55	32	23.45	23.40	-1	23,888	0.00%
2018/06/05	6	23.87	5	23.86	23.55	1	24,446	0.00%
2018/06/04	0	0.00	1	22.95	22.95	-1	24,801	0.00%
2018/06/01	31	22.60	35	23.01	23.05	-4	25,229	-0.02%
2018/05/31	30	22.80	30	22.80	22.55	0	25,319	0.00%
2018/05/28	1	22.90	0	0.00	22.80	1	25,703	0.00%
2018/05/25	5	23.50	0	0.00	23.10	5	25,810	0.02%
2018/05/24	4	23.70	4	23.82	23.65	0	25,851	0.00%
2018/05/23	45	22.75	38	22.91	22.90	7	25,890	0.03%
2018/05/22	38	22.59	34	22.66	22.65	4	26,037	0.02%
2018/05/21	34	23.05	31	22.90	23.00	3	26,254	0.01%
2018/05/18	26	22.88	28	22.95	23.05	-2	26,421	-0.01%
2018/05/17	4	22.90	7.1	23.15	23.20	-3.1	26,496	-0.01%
2018/05/16	1	22.40	1	22.30	22.30	0	26,423	0.00%
2018/05/15	1	22.70	3	23.00	22.70	-2	26,477	-0.01%
2018/05/14	3	23.10	0	0.00	23.15	3	26,886	0.01%
2018/05/11	0	0.00	5	22.53	22.90	-5	26,943	-0.02%
2018/05/10	22	22.43	21	22.09	21.95	1	26,822	0.00%
2018/05/09	3	22.55	0	0.00	22.45	3	26,843	0.01%
2018/05/08	32	22.08	29	22.40	22.60	3	26,916	0.01%
2018/05/04	21	21.66	21	22.09	21.85	0	26,992	0.00%
2018/05/03	2	21.95	2	22.25	21.85	0	27,328	0.00%
2018/05/02	30	22.50	30	22.10	21.85	0	27,866	0.00%
2018/04/30	50	21.80	50	22.00	22.25	0	28,055	0.00%
2018/04/27	2	21.60	2	22.03	21.50	0	28,147	0.00%
2018/04/26	35	22.36	31	21.88	21.00	4	28,129	0.01%
2018/04/25	10	24.70	12	23.42	23.20	-2	28,948	-0.01%
2018/04/24	1	25.85	0	0.00	24.65	1	30,043	0.00%
2018/04/23	13	26.50	44	26.34	25.55	-31	31,044	-0.10%
2018/04/20	54	26.15	19	26.42	26.60	35	31,914	0.11%
2018/04/19	23	25.15	56	25.61	26.00	-33	31,765	-0.10%
2018/04/18	31	25.07	25	24.82	25.10	6	31,735	0.02%
2018/04/17	50	23.10	50	23.02	22.95	0	30,391	0.00%
2018/04/16	1	23.50	2	23.43	22.90	-1	31,112	0.00%
2018/04/13	59	23.08	57.3	23.30	23.30	1.7	31,783	0.01%
2018/04/12	0	0.00	4	23.15	22.95	-4	32,459	-0.01%
2018/04/11	7	23.04	5	22.87	23.10	2	32,598	0.01%
2018/04/10	26	23.10	26	23.06	22.75	0	32,878	0.00%
2018/04/09	80	22.81	101	22.89	22.85	-21	32,705	-0.06%	大賣/
2018/04/03	1	22.50	1	22.40	22.45	0	32,680	0.00%
2018/04/02	1	22.55	5	22.45	22.20	-4	33,321	-0.01%
2018/03/31	51	22.03	34	22.41	22.25	17	33,665	0.05%
2018/03/30	11	22.40	20.5	22.44	22.45	-9.5	34,037	-0.03%
2018/03/29	10	21.32	0	0.00	21.10	10	34,292	0.03%
2018/03/28	1	22.55	1	22.35	22.25	0	34,780	0.00%
2018/03/27	4	22.83	12	22.55	22.50	-8	35,612	-0.02%
2018/03/26	3	22.13	3	22.37	22.40	0	35,658	0.00%
2018/03/23	21	22.23	26.2	21.62	22.60	-5.2	35,662	-0.01%
2018/03/22	3	20.92	0	0.00	20.60	3	35,100	0.01%
2018/03/21	4	22.69	2	22.70	22.30	2	34,713	0.01%
2018/03/19	20	22.75	20	22.70	23.15	0	35,883	0.00%
2018/03/16	15	23.32	15	23.01	22.85	0	36,479	0.00%
2018/03/15	42	23.12	17.2	23.23	23.40	24.8	36,500	0.07%
2018/03/14	42	22.56	69	22.32	22.70	-27	36,098	-0.07%
2018/03/13	19	22.83	27	22.72	22.70	-8	36,315	-0.02%
2018/03/12	38	23.52	42	23.20	22.50	-4	37,135	-0.01%
2018/03/09	33	24.67	2	24.40	24.05	31	37,162	0.08%
2018/03/08	31	24.85	17	24.99	24.70	14	36,993	0.04%
2018/03/07	18	24.49	18	24.62	24.45	0	36,686	0.00%
2018/03/06	18	24.80	0	0.00	24.05	18	37,174	0.05%
2018/03/05	4	24.75	5	24.96	24.55	-1	38,010	0.00%
2018/03/02	27	24.78	24	24.74	24.65	3	38,517	0.01%
2018/03/01	4	25.48	2	25.85	25.20	2	39,166	0.01%
2018/02/27	10	26.10	38	25.86	25.30	-28	40,119	-0.07%
2018/02/26	30	25.89	20	25.90	25.85	10	40,682	0.02%
2018/02/23	5	26.20	22	26.00	25.95	-17	41,882	-0.04%
2018/02/22	24	25.54	2	25.65	25.50	22	42,156	0.05%
2018/02/21	13	24.48	13	24.50	25.10	0	43,062	0.00%
2018/02/12	18	22.90	17	22.89	23.15	1	44,709	0.00%
2018/02/09	1	21.80	6	21.94	22.45	-5	45,662	-0.01%
2018/02/08	9	23.18	4	23.20	22.75	5	45,765	0.01%
2018/02/07	20	23.40	21	23.07	23.20	-1	45,725	0.00%
2018/02/06	25	22.98	57	22.78	22.45	-32	45,631	-0.07%
2018/02/05	23	24.08	8	24.18	24.10	15	45,150	0.03%
2018/02/02	9	23.69	6	23.76	24.20	3	44,938	0.01%
2018/02/01	49	23.96	81	24.01	23.85	-32	44,976	-0.07%
2018/01/31	22	23.58	6	23.67	23.90	16	44,858	0.04%
2018/01/30	42	23.36	46	23.77	23.80	-4	44,613	-0.01%
2018/01/29	2	23.93	2	23.70	23.60	0	44,175	0.00%
2018/01/26	105	24.13	100.7	24.11	24.40	4.3	43,975	0.01%	大買/
2018/01/25	27	24.37	6	24.88	23.35	21	43,454	0.05%
2018/01/24	8	25.34	10	25.15	25.15	-2	43,046	0.00%
2018/01/23	4	25.35	32	25.70	25.80	-28	42,885	-0.07%
2018/01/22	61	26.03	45	25.88	25.65	16	42,862	0.04%
2018/01/19	74	25.56	92.1	25.69	26.40	-18.1	42,647	-0.04%
2018/01/18	20	25.83	18	26.79	25.40	2	41,939	0.00%
2018/01/17	115	27.58	70	27.76	27.35	45	41,695	0.11%	大買/
2018/01/16	49	25.80	92	26.25	27.40	-43	40,665	-0.11%
2018/01/15	62	24.66	60.4	24.65	25.05	1.6	39,476	0.00%
2018/01/12	25	24.29	34.5	24.57	24.10	-9.5	38,812	-0.02%
2018/01/11	21	23.62	22	23.71	23.55	-1	37,846	0.00%
2018/01/10	46	23.21	61	23.22	23.60	-15	37,431	-0.04%
2018/01/09	8	22.91	16.9	23.01	22.15	-8.9	36,748	-0.02%
2018/01/08	43	21.94	42.2	21.75	22.60	0.8	36,228	0.00%
2018/01/05	13	20.45	9	20.55	20.55	4	36,017	0.01%
2018/01/04	0	0.00	8	20.04	20.30	-8	35,795	-0.02%
2018/01/03	17	19.67	43	19.62	19.80	-26	35,508	-0.07%
2018/01/02	20	19.23	29.8	19.26	19.30	-9.8	35,193	-0.03%