大同 (2371)-元大-鳳中券商分點個股進出

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
54.2
漲跌
▼0.1
漲幅
-0.18%
成交量
17,340張
產業
上市電機機械類股▲0.54%
892人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－元大-鳳中券商分點個股進出

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

元大-鳳中券商分點個股進出
元大-鳳中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
2024/05/31	8.5	54.53	7	54.51	54.20	1.5	87,292	0.00%
2024/05/30	12.1	54.85	9.4	54.45	54.30	2.7	87,589	0.00%
2024/05/29	16.1	55.68	3	55.40	55.30	13.1	88,352	0.01%
2024/05/28	8	56.48	19	56.27	56.20	-11	89,389	-0.01%
2024/05/27	22	56.92	23	56.42	56.80	-1	90,439	0.00%
2024/05/24	15.1	54.95	13	55.43	55.40	2.1	90,558	0.00%
2024/05/23	36	56.37	41.1	56.21	55.40	-5.1	90,651	-0.01%
2024/05/22	9.2	58.63	22	58.23	58.00	-12.9	90,576	-0.01%
2024/05/21	30.1	59.00	29.1	59.63	58.90	1	91,475	0.00%
2024/05/20	4	60.33	4.3	60.65	59.70	-0.3	91,288	0.00%
2024/05/17	9	59.81	7	59.80	60.10	2	91,264	0.00%
2024/05/16	26	60.22	32	59.74	59.30	-6	91,331	-0.01%
2024/05/15	14	61.00	19	60.57	59.80	-5	91,268	-0.01%
2024/05/14	21.1	60.75	29.2	60.45	60.00	-8.1	90,961	-0.01%
2024/05/13	77.5	61.08	92.1	61.23	61.70	-14.6	90,216	-0.02%
2024/05/10	37.2	64.31	18	64.62	64.10	19.2	88,919	0.02%
2024/05/09	185.2	67.32	187.1	65.34	65.00	-1.9	88,404	0.00%	大買/大賣/
2024/05/08	64.2	66.60	70	66.59	66.80	-5.9	87,233	-0.01%
2024/05/07	77	64.14	72	64.11	64.20	5	85,613	0.01%
2024/05/06	22.3	63.22	229.4	63.03	62.70	-207.1	84,907	-0.24%	大賣/鉅額交易
2024/05/03	81	65.41	95	64.20	63.80	-14	84,286	-0.02%
2024/05/02	595	67.58	356	65.80	65.60	239	82,991	0.29%	大買/大賣/鉅額交易
2024/04/30	44	65.26	55.5	65.53	65.40	-11.5	81,769	-0.01%
2024/04/29	71.4	67.51	94.1	66.85	66.10	-22.7	81,429	-0.03%
2024/04/26	150.1	68.48	130.1	68.39	67.50	20	80,497	0.02%	大買/大賣/
2024/04/25	135	68.37	116	68.72	69.00	19	78,243	0.02%	大買/大賣/
2024/04/24	308.1	68.09	363.1	68.29	68.40	-55	76,509	-0.07%	大買/大賣/
2024/04/23	203.7	66.21	180.4	64.57	64.10	23.3	73,696	0.03%	大買/大賣/
2024/04/22	864.2	71.11	896.5	66.78	65.40	-32.3	70,731	-0.05%	大買/大賣/
2024/04/19	1,296.7	67.65	1,147.3	69.04	69.10	149.4	65,278	0.23%	大買/大賣/鉅額交易
2024/04/18	531.5	65.97	492.1	64.93	64.40	39.4	57,904	0.07%	大買/大賣/
2024/04/17	173.4	62.56	190.3	63.27	64.30	-16.9	53,106	-0.03%	大買/大賣/
2024/04/16	93.7	59.41	76	58.88	58.50	17.7	49,311	0.04%
2024/04/15	305.2	62.19	270.3	62.50	61.40	34.9	47,576	0.07%	大買/大賣/
2024/04/12	114.5	59.01	169.4	59.77	60.50	-54.9	43,297	-0.13%	大買/大賣/
2024/04/11	54	56.66	86	56.04	56.10	-32	39,668	-0.08%
2024/04/10	64.1	56.23	35.2	55.97	55.60	28.9	38,329	0.08%
2024/04/09	89.3	55.17	55.2	55.47	56.50	34.1	37,828	0.09%
2024/04/08	34	56.29	18.1	56.03	55.50	15.9	36,676	0.04%
2024/04/03	17.1	56.02	11.1	55.96	55.80	6	35,957	0.02%
2024/04/02	101	57.33	35.2	57.44	56.90	65.8	35,641	0.18%	大買/
2024/04/01	57.1	56.18	10.1	56.55	56.30	47	34,583	0.14%
2024/03/29	74	57.76	71.2	57.18	56.50	2.8	33,852	0.01%
2024/03/28	67.4	58.09	110.6	58.69	57.70	-43.3	32,860	-0.13%	大賣/
2024/03/27	149.6	56.80	94	56.96	55.00	55.6	30,836	0.18%	大買/
2024/03/26	132.8	55.57	110.4	55.86	57.30	22.4	28,680	0.08%	大買/大賣/
2024/03/25	20.4	51.02	40	51.06	52.10	-19.6	25,924	-0.08%
2024/03/22	4	49.00	5	48.60	49.10	-1	25,168	0.00%
2024/03/21	3.1	48.85	0	0.00	49.25	3.1	24,898	0.01%
2024/03/20	7	48.20	5	47.05	47.15	2	24,771	0.01%
2024/03/19	3	48.43	1	49.00	47.65	2	24,685	0.01%
2024/03/18	9	47.71	9	48.16	48.20	0	24,729	0.00%
2024/03/15	13.2	47.75	57	47.10	47.10	-43.8	24,833	-0.18%
2024/03/14	15	48.56	1	48.70	48.35	14	24,911	0.06%
2024/03/13	27	49.46	8.2	49.21	48.65	18.8	25,374	0.07%
2024/03/12	18.3	50.09	2.2	49.94	49.40	16.1	25,446	0.06%
2024/03/11	55.1	51.26	5.2	50.64	51.10	49.9	25,129	0.20%
2024/03/08	1	49.95	18	50.61	50.00	-17	25,079	-0.07%
2024/03/07	9	52.64	31.2	52.45	52.50	-22.2	24,578	-0.09%
2024/03/06	37	53.60	37	53.91	53.00	0	24,338	0.00%
2024/03/05	10	52.40	20	52.62	52.20	-10	23,679	-0.04%
2024/03/04	37	53.87	40.1	54.00	53.00	-3.1	23,361	-0.01%
2024/03/01	30	52.02	48	52.74	53.40	-18	22,505	-0.08%
2024/02/29	31	50.58	38.1	50.77	51.90	-7.1	21,476	-0.03%
2024/02/27	31.1	48.33	67	47.66	48.40	-35.9	20,553	-0.17%
2024/02/26	59	47.65	28.1	48.00	48.15	30.9	20,060	0.15%
2024/02/23	54	46.08	33	46.62	46.75	21	19,334	0.11%
2024/02/22	45.1	46.65	24	46.98	45.40	21.1	18,630	0.11%
2024/02/21	6	44.30	8	44.80	44.40	-2	17,449	-0.01%
2024/02/20	5	44.38	0	0.00	44.00	5	17,456	0.03%
2024/02/19	14	45.00	17	45.18	45.35	-3	17,640	-0.02%
2024/02/16	29	45.94	43	44.37	44.10	-14	17,583	-0.08%
2024/02/15	19	45.69	21	46.12	46.30	-2	17,157	-0.01%
2024/02/05	6	44.68	8	44.84	45.00	-2	16,901	-0.01%
2024/02/02	9	45.05	16	45.18	45.30	-7	16,724	-0.04%
2024/02/01	1	44.30	7	44.96	45.15	-6	16,541	-0.04%
2024/01/31	10	44.15	14	43.84	43.85	-4	16,288	-0.02%
2024/01/30	18	43.81	10	43.60	43.55	8	16,196	0.05%
2024/01/29	6	43.53	15	43.68	43.70	-9	16,166	-0.06%
2024/01/26	23	43.47	14	43.31	43.25	9	16,132	0.06%
2024/01/25	12	43.85	32	43.63	43.55	-20	16,102	-0.12%
2024/01/24	2	43.38	5	43.96	44.00	-3	16,027	-0.02%
2024/01/23	10	42.86	17	42.77	43.30	-7	15,843	-0.04%
2024/01/22	12	41.93	7	41.95	41.90	5	15,250	0.03%
2024/01/19	17	39.49	14	40.18	40.40	3	15,055	0.02%
2024/01/18	26	38.91	62	39.13	39.20	-36	15,014	-0.24%
2024/01/17	52	40.37	78	40.81	38.90	-26	14,868	-0.17%
2024/01/16	9	42.96	52	42.65	42.15	-43	14,429	-0.30%
2024/01/15	38	43.66	50	43.60	43.35	-12	14,307	-0.08%
2024/01/12	53	43.33	48	43.14	43.00	5	14,205	0.04%
2024/01/11	54	44.70	70	44.40	44.55	-16	13,967	-0.11%
2024/01/10	87	44.99	103	44.90	43.85	-16	13,784	-0.12%	大賣/
2024/01/09	40	43.50	80.2	44.75	45.20	-40.2	13,044	-0.31%
2024/01/08	8	42.87	23	43.09	43.00	-15	12,562	-0.12%
2024/01/05	8	42.10	8	42.22	42.40	0	12,416	0.00%
2024/01/04	7	42.08	6	42.00	41.95	1	12,394	0.01%
2024/01/03	11	41.95	11	42.29	42.25	0	12,384	0.00%
2024/01/02	17	42.46	17	42.41	42.25	0	12,332	0.00%
2023/12/29	6	42.37	0	0.00	42.00	6	12,419	0.05%
2023/12/28	10	42.27	23	42.52	42.50	-13	12,470	-0.10%
2023/12/27	7	42.20	8	42.31	42.05	-1	12,511	-0.01%
2023/12/26	8	42.22	7	41.95	41.90	1	12,484	0.01%
2023/12/25	41.2	42.53	8	42.28	42.15	33.2	12,479	0.27%
2023/12/22	10.2	42.22	15	42.52	41.80	-4.8	12,460	-0.04%
2023/12/21	26	42.92	8	42.20	42.05	18	12,706	0.14%
2023/12/20	79	43.12	28.2	43.22	43.50	50.8	12,549	0.40%
2023/12/19	5	41.10	22	40.70	41.10	-17	12,119	-0.14%
2023/12/18	8	41.19	27	41.03	41.10	-19	12,120	-0.16%
2023/12/15	31	42.30	16	41.56	41.15	15	12,140	0.12%
2023/12/14	25	42.52	11	42.34	42.20	14	12,057	0.12%
2023/12/13	74	43.14	20	42.54	42.35	54	12,046	0.45%
2023/12/12	16	44.16	15.7	44.13	44.00	0.3	12,480	0.00%
2023/12/11	20.1	43.69	27	43.75	44.10	-6.9	12,984	-0.05%
2023/12/08	60.1	42.58	72	43.58	43.10	-11.9	12,876	-0.09%
2023/12/07	38	42.10	60.2	41.70	42.00	-22.2	12,339	-0.18%
2023/12/06	51	40.92	69	40.11	40.20	-18	11,933	-0.15%
2023/12/05	37.3	41.42	46	41.84	41.65	-8.7	11,799	-0.07%
2023/12/04	28	40.68	10	40.78	40.55	18	11,563	0.16%
2023/12/01	10	40.37	10	40.15	40.05	0	11,742	0.00%
2023/11/30	23	40.68	7	40.50	40.35	16	12,005	0.13%
2023/11/29	12.2	40.46	15	40.85	40.85	-2.8	12,862	-0.02%
2023/11/28	11	40.60	25	40.52	40.50	-14	12,710	-0.11%
2023/11/27	9	39.94	9	40.41	40.45	0	12,563	0.00%
2023/11/24	29	39.61	11	39.89	40.10	18	12,470	0.14%
2023/11/23	20	38.61	16	39.00	38.80	4	12,257	0.03%
2023/11/22	15	38.36	10	38.15	38.10	5	12,272	0.04%
2023/11/21	6	38.50	5	38.45	38.45	1	12,316	0.01%
2023/11/20	7	38.27	6	38.85	38.45	1	12,360	0.01%
2023/11/17	21	38.67	11	38.53	38.30	10	12,353	0.08%
2023/11/16	15	38.33	26	38.45	38.80	-11	12,346	-0.09%
2023/11/15	3	36.98	17	36.96	36.90	-14	11,939	-0.12%
2023/11/14	14	36.39	4	36.30	36.30	10	11,891	0.08%
2023/11/13	2	36.10	2	36.25	36.45	0	12,101	0.00%
2023/11/10	8	36.30	8	36.07	35.95	0	12,183	0.00%
2023/11/08	2	37.00	0	0.00	36.80	2	12,513	0.02%
2023/11/07	20	36.92	10	36.60	36.60	10	12,793	0.08%
2023/11/06	16	36.93	0	0.00	36.95	16	13,005	0.12%
2023/11/01	7	35.73	2	35.70	35.75	5	13,894	0.04%
2023/10/31	20	36.67	18	35.97	35.80	2	13,983	0.01%
2023/10/30	3	37.12	1	37.00	37.00	2	14,145	0.01%
2023/10/27	0	0.00	1	37.35	37.15	-1	14,306	-0.01%
2023/10/26	16	37.76	14	37.44	37.30	2	14,774	0.01%
2023/10/25	0	0.00	1	39.10	38.65	-1	14,980	-0.01%
2023/10/24	2	38.05	0	0.00	38.40	2	15,360	0.01%
2023/10/23	2	38.95	27	39.00	38.50	-25	15,823	-0.16%
2023/10/20	4	38.60	0	0.00	38.60	4	15,995	0.03%
2023/10/18	3	41.50	3	40.80	40.10	0	16,362	0.00%
2023/10/17	0	0.00	13	41.16	41.00	-13	16,531	-0.08%
2023/10/16	4	41.78	0	0.00	41.70	4	17,123	0.02%
2023/10/13	3	44.15	3	43.25	43.20	0	17,958	0.00%
2023/10/11	0	43.80	0	0.00	43.70	0	20,848	0.00%
2023/10/06	26	44.19	16	43.85	43.65	10	21,305	0.05%
2023/10/05	0	0.00	21	44.45	44.45	-21	21,861	-0.10%
2023/10/04	0	42.80	5	42.65	43.15	-5	22,495	-0.02%
2023/10/03	8	43.68	7	43.57	43.35	1	22,895	0.00%
2023/10/02	6	44.33	26	44.28	44.10	-20	23,583	-0.08%
2023/09/28	0	0.00	16	44.41	44.40	-16	24,060	-0.07%
2023/09/27	4	43.90	1	44.20	44.05	3	24,546	0.01%
2023/09/26	4.1	44.33	2	44.13	44.05	2.1	25,045	0.01%
2023/09/25	12	44.73	1	44.95	44.40	11	25,420	0.04%
2023/09/22	6	44.31	16	44.58	44.65	-10	26,219	-0.04%
2023/09/21	16	43.89	10	44.00	43.85	6	26,819	0.02%
2023/09/20	17.2	45.06	18	44.83	44.35	-0.8	27,851	0.00%
2023/09/19	12	45.46	17	46.30	45.35	-5	28,965	-0.02%
2023/09/18	19	44.84	10	45.05	44.80	9	30,060	0.03%
2023/09/15	38	44.09	46	44.36	44.75	-8	31,694	-0.03%
2023/09/14	63.3	44.71	23	44.67	44.50	40.3	32,984	0.12%
2023/09/13	18	48.49	18	48.21	48.55	0	32,957	0.00%
2023/09/12	18	48.13	29	48.16	48.20	-11	35,268	-0.03%
2023/09/11	15	47.98	5	47.75	48.20	10	36,414	0.03%
2023/09/08	5.1	48.72	3	48.93	48.75	2.1	36,555	0.01%
2023/09/07	14	48.14	27	48.02	48.60	-13	36,697	-0.04%
2023/09/06	12	47.91	13	47.91	48.45	-1	36,960	0.00%
2023/09/05	18	45.93	54	46.24	47.80	-36	37,121	-0.10%
2023/09/04	89.2	47.02	94.3	46.23	46.35	-5.1	37,065	-0.01%
2023/09/01	3	50.70	12	50.92	50.80	-9	36,376	-0.02%
2023/08/30	25	51.08	5	51.26	51.30	20	37,188	0.05%
2023/08/29	1	50.90	7	50.80	51.30	-6	37,936	-0.02%
2023/08/28	34	51.13	12	50.08	50.00	22	38,633	0.06%
2023/08/25	11	50.61	7	51.34	51.20	4	40,146	0.01%
2023/08/24	7	50.36	13	50.92	51.00	-6	41,339	-0.01%
2023/08/23	12	49.70	11	50.09	50.10	1	42,583	0.00%
2023/08/22	20	49.96	41	49.71	49.50	-21	43,485	-0.05%
2023/08/21	39	50.82	12	50.37	50.40	27	44,155	0.06%
2023/08/18	25	52.06	43	50.86	50.60	-18	44,402	-0.04%
2023/08/17	20	51.24	8	51.83	52.20	12	44,375	0.03%
2023/08/16	10	50.97	9	51.03	51.10	1	44,369	0.00%
2023/08/15	38	50.56	72	51.29	51.50	-34	44,880	-0.08%
2023/08/14	18	51.11	22	51.04	50.70	-4	45,647	-0.01%
2023/08/11	5	50.92	14	50.94	51.70	-9	45,956	-0.02%
2023/08/10	17	50.89	20	49.84	49.70	-3	46,275	-0.01%
2023/08/09	52	52.10	37	52.00	51.60	15	47,828	0.03%
2023/08/08	35	51.61	27.2	51.85	52.00	7.9	48,881	0.02%
2023/08/07	9	49.15	69	49.22	50.30	-60	48,685	-0.12%
2023/08/04	19	49.09	19.9	49.26	49.10	-0.9	48,602	0.00%
2023/08/02	24.1	49.45	56	49.90	48.90	-32	48,614	-0.07%
2023/08/01	17.1	49.61	13	49.78	49.60	4.1	48,699	0.01%
2023/07/31	12	49.58	28	49.82	49.50	-16	48,511	-0.03%
2023/07/28	59	48.82	16	48.61	48.55	43	48,043	0.09%
2023/07/27	28.1	49.90	16	49.73	49.35	12.1	47,803	0.03%
2023/07/26	109.1	51.74	41	50.84	50.30	68.1	47,496	0.14%	大買/
2023/07/25	14	51.66	14	51.49	51.30	0	46,907	0.00%
2023/07/24	20.1	51.90	20.6	51.45	51.00	-0.6	46,661	0.00%
2023/07/21	20.1	52.65	20.8	52.80	52.80	-0.7	46,230	0.00%
2023/07/20	12	52.17	15	52.38	52.60	-3	46,001	-0.01%
2023/07/19	47	52.08	16	51.57	51.30	31	45,630	0.07%
2023/07/18	31	50.15	56	50.48	51.00	-25	44,970	-0.06%
2023/07/17	80.3	49.05	37	49.35	49.10	43.2	43,990	0.10%
2023/07/14	81	55.27	61	55.38	54.30	20	42,403	0.05%
2023/07/13	17	54.73	16	54.69	54.20	1	41,091	0.00%
2023/07/12	25	53.61	48	53.99	54.10	-23	40,629	-0.06%
2023/07/11	89	54.45	93.1	53.85	54.20	-4.1	40,040	-0.01%
2023/07/10	23	54.71	34	53.45	53.10	-11	39,308	-0.03%
2023/07/07	27.3	53.70	32.6	54.41	54.60	-5.4	38,917	-0.01%
2023/07/06	39.1	55.71	19	55.81	55.30	20.1	38,123	0.05%
2023/07/05	8	55.44	6	55.45	54.80	2	37,616	0.01%
2023/07/04	29	56.72	15	56.30	56.00	14	37,100	0.04%
2023/07/03	88.4	56.58	144	56.94	56.60	-55.6	36,606	-0.15%	大賣/
2023/06/30	95	54.68	43.2	54.72	54.30	51.8	35,940	0.14%
2023/06/29	10	54.40	25	54.50	55.00	-15	35,190	-0.04%
2023/06/28	118	54.28	97	54.49	54.50	21	34,879	0.06%	大買/
2023/06/27	42	53.12	77	52.98	52.20	-35	34,017	-0.10%
2023/06/26	172	52.49	61	52.83	53.90	111	32,824	0.34%	大買/鉅額交易
2023/06/21	181	50.85	186	51.13	51.70	-5	31,520	-0.02%	大買/大賣/
2023/06/20	82.1	49.28	92	49.36	49.95	-9.9	29,760	-0.03%
2023/06/19	20	45.73	16	46.22	46.20	4	27,664	0.01%
2023/06/16	159	46.55	144.5	45.56	45.85	14.5	26,909	0.05%	大買/大賣/
2023/06/15	39	42.71	61.5	43.74	45.80	-22.5	24,277	-0.09%
2023/06/14	10	41.83	6.3	41.81	41.65	3.7	23,131	0.02%
2023/06/13	14	41.11	9	41.12	41.40	5	22,936	0.02%
2023/06/12	62.1	41.43	17	41.35	41.30	45.1	22,698	0.20%
2023/06/09	22	40.22	6	40.14	40.70	16	22,253	0.07%
2023/06/08	2.5	41.53	6	40.79	40.60	-3.5	21,933	-0.02%
2023/06/07	10	41.31	16	41.13	41.15	-6	21,747	-0.03%
2023/06/06	11	41.22	24.5	41.50	40.90	-13.5	21,565	-0.06%
2023/06/05	13	41.71	20	41.54	41.50	-7	21,405	-0.03%
2023/06/02	35.3	41.89	23	41.78	41.65	12.3	21,057	0.06%
2023/06/01	54	42.33	53	42.12	41.70	1	20,241	0.00%
2023/05/31	28	41.09	30	41.70	42.30	-2	19,439	-0.01%
2023/05/30	65	40.80	63.6	41.06	40.80	1.4	17,792	0.01%
2023/05/29	28	40.66	37	40.52	40.10	-9	16,540	-0.05%
2023/05/26	18.5	39.87	28.9	40.03	40.15	-10.4	15,217	-0.07%
2023/05/25	54	38.97	26	39.14	39.65	28	14,265	0.20%
2023/05/24	9	38.21	36	37.91	38.40	-27	13,437	-0.20%
2023/05/23	3.1	38.29	10	38.12	37.80	-6.9	13,221	-0.05%
2023/05/22	7.1	38.41	7	38.26	38.35	0.1	13,054	0.00%
2023/05/19	30.4	38.34	28	38.21	38.00	2.4	12,836	0.02%
2023/05/18	54.3	38.53	40.1	38.92	39.15	14.2	12,236	0.12%
2023/05/17	18.3	37.71	7	37.76	37.85	11.3	11,459	0.10%
2023/05/16	7	38.05	22	38.37	38.05	-15	10,956	-0.14%
2023/05/15	82.3	38.18	137	38.29	38.00	-54.7	10,298	-0.53%	大賣/
2023/05/12	54	36.15	99.2	36.54	37.40	-45.2	8,529	-0.53%
2023/05/11	1	34.45	15	34.45	34.00	-14	7,137	-0.20%
2023/05/10	18	33.18	10	33.40	33.60	8	6,829	0.12%
2023/05/09	5	34.32	4	33.75	33.60	1	6,776	0.01%
2023/05/08	1	34.05	7	34.26	34.35	-6	6,657	-0.09%
2023/05/05	13	33.45	0	0.00	33.40	13	6,346	0.20%
2023/05/03	10	33.45	0	33.55	33.40	10	6,377	0.16%
2023/04/28	0	0.00	1	32.70	32.60	-1	6,281	-0.02%
2023/04/26	0	0.00	0.1	32.42	32.80	-0.1	6,283	0.00%
2023/04/25	1	32.71	0	0.00	32.35	1	6,326	0.02%
2023/04/19	3	33.03	9	33.20	32.90	-6	6,223	-0.10%
2023/04/18	5	33.42	0	0.00	33.30	5	6,184	0.08%
2023/04/17	0	0.00	1	33.65	33.60	-1	6,162	-0.02%
2023/04/14	6.1	33.48	6	33.50	33.40	0.1	6,141	0.00%
2023/04/13	4	33.70	60	33.81	33.55	-56	6,147	-0.91%
2023/04/12	0	0.00	8	33.78	33.80	-8	6,179	-0.13%
2023/04/11	3	33.53	0	0.00	33.25	3	6,256	0.05%
2023/04/10	65	33.06	15	33.10	33.20	50	6,247	0.80%
2023/04/07	0	33.10	1	33.00	32.95	-1	6,250	-0.02%
2023/04/06	9	32.73	4	32.90	32.85	5	6,257	0.08%
2023/03/31	8	33.08	7	33.09	33.00	1	6,246	0.02%
2023/03/30	15	33.26	1	33.35	33.15	14	6,215	0.23%
2023/03/29	8.1	33.98	2	33.63	33.45	6.1	6,199	0.10%
2023/03/28	0	0.00	2	33.25	34.30	-2	5,978	-0.03%
2023/03/27	2	33.18	3	33.37	33.25	-1	5,887	-0.02%
2023/03/24	1	33.05	0	32.95	32.85	1	6,078	0.02%
2023/03/23	1	32.70	0	0.00	32.50	1	6,263	0.02%
2023/03/21	1	32.70	0	0.00	32.50	1	6,667	0.01%
2023/03/20	0	0.00	4	32.25	32.25	-4	6,767	-0.06%
2023/03/17	14	32.09	0	0.00	32.35	14	7,059	0.20%
2023/03/16	2	32.10	5	32.10	31.95	-3	7,218	-0.04%
2023/03/15	1	32.80	0	0.00	32.60	1	7,592	0.01%
2023/03/14	20	33.20	0	0.00	33.00	20	7,645	0.26%
2023/03/13	2	32.95	0	0.00	33.20	2	7,703	0.03%
2023/03/10	3	33.43	10	33.19	33.15	-7	7,707	-0.09%
2023/03/09	2	34.18	2	34.60	34.15	0	7,570	0.00%
2023/03/08	10	34.52	3	34.83	34.60	7	7,589	0.09%
2023/03/07	10	34.28	1	34.25	34.25	9	7,314	0.12%
2023/03/06	2	33.78	0	0.00	33.90	2	7,189	0.03%
2023/03/02	1	33.20	0	0.00	33.30	1	7,194	0.01%
2023/03/01	1	33.20	0	0.00	33.20	1	7,163	0.01%
2023/02/22	5	33.90	0	0.00	33.80	5	7,228	0.07%
2023/02/20	0	34.30	0	0.00	34.15	0	7,239	0.00%
2023/02/17	6	34.00	0	0.00	34.05	6	7,229	0.08%
2023/02/15	0	34.50	0	0.00	34.15	0	7,481	0.00%
2023/02/13	4	33.28	0	0.00	33.25	4	7,597	0.05%
2023/02/08	0	0.00	5.1	33.85	33.70	-5.1	7,740	-0.07%
2023/02/02	1	34.40	0	0.00	34.30	1	7,698	0.01%
2023/01/31	3	34.27	0	0.00	34.20	3	7,670	0.04%
2023/01/30	0	0.00	1	33.75	33.95	-1	7,640	-0.01%
2023/01/13	2	33.20	0	0.00	32.95	2	7,741	0.03%
2023/01/10	0	0.00	2	33.80	33.85	-2	7,870	-0.03%
2023/01/05	0	0.00	2	34.25	34.05	-2	8,116	-0.02%
2023/01/04	1	34.30	0	0.00	34.30	1	8,199	0.01%
2023/01/03	2	34.65	0	0.00	34.70	2	8,226	0.02%
2022/12/30	0	0.00	0.4	34.15	34.50	-0.4	8,188	-0.01%
2022/12/29	1	34.15	1	33.65	34.15	0	8,061	0.00%
2022/12/27	0	0.00	1	34.00	34.10	-1	7,905	-0.01%
2022/12/26	0	0.00	1	33.90	33.75	-1	7,904	-0.01%
2022/12/22	0	0.00	1	33.80	33.70	-1	8,053	-0.01%
2022/12/21	3	34.32	2	33.95	33.80	1	8,197	0.01%
2022/12/19	0	0.00	2	34.80	34.70	-2	8,403	-0.02%
2022/12/16	3	35.02	1	34.95	35.30	2	8,250	0.02%
2022/12/15	0	0.00	7	35.30	35.05	-7	8,054	-0.09%
2022/12/13	16	34.42	20	34.44	34.35	-4	7,706	-0.05%
2022/12/12	0	0.00	1	33.65	33.70	-1	7,556	-0.01%
2022/12/09	6.1	33.93	3	33.93	33.85	3.1	7,545	0.04%
2022/12/08	1	33.93	6	33.55	33.40	-5	7,324	-0.07%
2022/12/07	3.1	33.67	0	0.00	34.00	3.1	7,139	0.04%
2022/12/06	1	32.80	1	33.10	32.80	0	6,721	0.00%
2022/12/05	3	32.68	3	32.60	32.65	0	6,728	0.00%
2022/12/02	0	0.00	7	32.14	32.30	-7	6,655	-0.11%
2022/11/30	3	32.25	2	32.43	32.55	1	6,800	0.01%
2022/11/29	0	0.00	2	31.95	31.95	-2	6,730	-0.03%
2022/11/28	0	0.00	1	31.60	31.65	-1	6,731	-0.01%
2022/11/24	3	32.25	3	32.05	32.20	0	6,821	0.00%
2022/11/23	0	31.65	0	0.00	31.70	0	7,495	0.00%
2022/11/22	1	31.70	0	0.00	31.75	1	7,731	0.01%
2022/11/18	0	0.00	2	31.55	32.25	-2	7,765	-0.03%
2022/11/16	3	31.15	0	0.00	31.20	3	7,761	0.04%
2022/11/11	2	32.08	12	32.00	31.75	-10	8,455	-0.12%
2022/11/09	3	31.90	0	0.00	32.05	3	8,939	0.03%
2022/11/08	0	0.00	5	31.50	30.85	-5	8,894	-0.06%
2022/11/04	1	30.20	4	30.15	30.30	-3	9,104	-0.03%
2022/11/03	2	30.53	0	0.00	30.50	2	9,081	0.02%
2022/11/02	9	31.29	6	31.20	31.05	3	9,199	0.03%
2022/10/28	1	30.95	0	0.00	30.80	1	9,309	0.01%
2022/10/27	8	31.25	8	31.20	31.20	0	9,342	0.00%
2022/10/26	1	31.30	0.4	31.15	31.25	0.6	9,443	0.01%
2022/10/20	2	31.70	10	31.65	32.20	-8	9,425	-0.08%
2022/10/19	0	0.00	0.8	31.55	31.75	-0.8	9,494	-0.01%
2022/10/18	1	31.85	0	0.00	31.75	1	9,508	0.01%
2022/10/14	0	0.00	1	32.05	32.25	-1	9,659	-0.01%
2022/10/13	0	0.00	3	32.00	31.95	-3	9,677	-0.03%
2022/10/12	1	32.80	0	0.00	32.80	1	9,955	0.01%
2022/10/06	0	0.00	3	33.05	33.05	-3	10,323	-0.03%
2022/09/30	4	31.85	0	0.00	31.80	4	10,744	0.04%
2022/09/29	2	32.20	9	31.99	31.75	-7	10,748	-0.07%
2022/09/28	60	32.68	36	32.30	32.10	24	10,742	0.22%
2022/09/27	1	31.85	0	0.00	32.90	1	10,652	0.01%
2022/09/26	0	0.00	5	32.28	32.65	-5	10,692	-0.05%
2022/09/23	0	0.00	6	32.85	32.85	-6	10,740	-0.06%
2022/09/21	6	32.91	2	32.90	32.85	4	10,845	0.04%
2022/09/20	5	32.90	0	0.00	33.10	5	10,848	0.05%
2022/09/19	0	0.00	9	32.84	32.85	-9	10,855	-0.08%
2022/09/15	8	32.83	1	33.05	32.85	7	10,789	0.06%
2022/09/14	3	32.52	0	0.00	32.60	3	10,921	0.03%
2022/09/13	2	32.85	0	0.00	32.80	2	10,902	0.02%
2022/09/12	2	32.75	0	0.00	32.70	2	10,941	0.02%
2022/09/07	4	32.95	2	33.30	32.95	2	11,774	0.02%
2022/09/06	12	33.27	0	0.00	33.30	12	12,181	0.10%
2022/09/05	3	33.93	0	0.00	33.80	3	12,043	0.02%
2022/09/02	2	34.50	0	0.00	34.10	2	12,119	0.02%
2022/09/01	1	34.30	0	0.00	34.35	1	12,167	0.01%
2022/08/31	0	0.00	6	34.22	34.50	-6	12,204	-0.05%
2022/08/30	7	34.47	23	36.11	34.30	-16	12,316	-0.13%
2022/08/29	1	34.10	1	35.20	35.15	0	11,683	0.00%
2022/08/26	1	34.80	1	34.65	34.55	0	11,530	0.00%
2022/08/19	3	35.00	20	34.80	34.40	-17	11,683	-0.15%
2022/08/18	2	35.35	4	35.70	35.40	-2	11,395	-0.02%
2022/08/17	3	35.75	5	35.70	35.60	-2	11,146	-0.02%
2022/08/16	8	34.72	6	34.80	34.95	2	10,898	0.02%
2022/08/15	9	34.48	2	34.50	34.50	7	11,085	0.06%
2022/08/10	7	33.51	9	33.22	33.10	-2	11,265	-0.02%
2022/08/09	2	33.85	2	33.65	33.70	0	11,420	0.00%
2022/08/08	2	33.30	2	33.50	33.50	0	11,695	0.00%
2022/08/05	3	33.38	0	0.00	33.35	3	11,799	0.03%
2022/08/03	11	33.34	0	0.00	33.20	11	11,996	0.09%
2022/08/02	1	33.40	0	0.00	33.60	1	12,017	0.01%
2022/07/29	4	34.90	5	34.80	34.80	-1	12,165	-0.01%
2022/07/28	3	34.80	6	35.23	34.80	-3	12,361	-0.02%
2022/07/27	1	35.50	4	35.41	35.45	-3	12,658	-0.02%
2022/07/26	2	35.53	1	35.45	35.60	1	12,800	0.01%
2022/07/21	1	35.50	0	0.00	35.70	1	12,794	0.01%
2022/07/20	3	35.92	2	35.75	35.65	1	12,718	0.01%
2022/07/19	2	35.35	11	35.78	35.85	-9	12,733	-0.07%
2022/07/15	0	0.00	5	35.10	35.00	-5	12,458	-0.04%
2022/07/12	2	32.18	2	32.35	32.40	0	12,078	0.00%
2022/07/11	0	0.00	4	32.96	32.85	-4	12,144	-0.03%
2022/07/07	2	32.98	0	0.00	33.40	2	12,352	0.02%
2022/07/06	0	0.00	2	33.48	33.10	-2	12,315	-0.02%
2022/07/05	3	33.37	0	0.00	33.70	3	12,463	0.02%
2022/07/04	2	32.78	2	32.93	33.70	0	12,632	0.00%
2022/07/01	4	33.05	4	32.49	32.45	0	12,803	0.00%
2022/06/30	0	0.00	4	33.90	33.90	-4	12,758	-0.03%
2022/06/27	0	0.00	1	34.15	34.05	-1	13,382	-0.01%
2022/06/23	1	33.75	0	0.00	33.80	1	14,315	0.01%
2022/06/22	0	0.00	12	33.76	34.05	-12	14,750	-0.08%
2022/06/21	0	0.00	4	34.30	34.15	-4	15,226	-0.03%
2022/06/20	10	34.20	7	34.08	34.00	3	16,349	0.02%
2022/06/17	3	34.10	4	34.24	34.35	-1	17,193	-0.01%
2022/06/16	31	34.51	12	34.99	34.20	19	18,656	0.10%
2022/06/15	11	36.53	8	36.72	36.70	3	20,603	0.01%
2022/06/14	1	36.25	2	35.90	35.85	-1	21,426	0.00%
2022/06/13	10	36.10	0	0.00	36.15	10	22,475	0.04%
2022/06/10	20	36.43	0	0.00	36.30	20	22,690	0.09%
2022/06/09	12	36.56	5	36.48	36.50	7	22,969	0.03%
2022/06/08	0	0.00	5	36.20	36.45	-5	23,149	-0.02%
2022/06/07	0	0.00	7	36.01	36.20	-7	23,282	-0.03%
2022/06/02	4	35.01	0	0.00	35.00	4	23,683	0.02%
2022/06/01	3	35.38	3	35.50	35.45	0	23,999	0.00%
2022/05/31	9	35.79	8	35.51	35.30	1	24,237	0.00%
2022/05/27	3	36.15	0	0.00	36.10	3	24,681	0.01%
2022/05/26	0	0.00	12	35.94	36.15	-12	25,036	-0.05%
2022/05/25	5	36.10	7	36.15	36.20	-2	25,102	-0.01%
2022/05/24	2	36.00	1	36.25	36.10	1	25,222	0.00%
2022/05/23	6	36.03	36	36.20	35.35	-30	25,134	-0.12%
2022/05/20	2	36.03	1	36.00	36.00	1	24,981	0.00%
2022/05/19	0	0.00	2	35.00	35.60	-2	25,058	-0.01%
2022/05/18	2	35.45	2	35.55	35.35	0	25,170	0.00%
2022/05/17	0	0.00	4	34.93	35.30	-4	25,515	-0.02%
2022/05/16	11	34.83	27	35.28	35.30	-16	25,394	-0.06%
2022/05/13	0	0.00	1	33.45	33.95	-1	25,052	0.00%
2022/05/12	3	32.93	3	33.20	33.20	0	25,073	0.00%
2022/05/11	1	32.20	1	31.60	32.80	0	25,047	0.00%
2022/05/10	1	32.80	1	32.70	32.70	0	24,929	0.00%
2022/05/09	6	33.38	5	33.73	33.00	1	24,958	0.00%
2022/05/06	27	34.20	10	34.38	34.10	17	24,941	0.07%
2022/05/05	3	34.90	4	34.78	34.95	-1	24,912	0.00%
2022/05/04	11	35.24	7	35.24	35.05	4	24,948	0.02%
2022/05/03	2	34.30	0	0.00	34.30	2	24,829	0.01%
2022/04/29	0	0.00	12	33.88	33.55	-12	24,853	-0.05%
2022/04/28	10	33.45	0	0.00	33.45	10	24,874	0.04%
2022/04/27	2	33.35	4	33.36	33.30	-2	24,889	-0.01%
2022/04/26	14	33.72	0	0.00	33.70	14	24,903	0.06%
2022/04/25	7	33.48	0	0.00	33.55	7	24,907	0.03%
2022/04/22	7	33.72	0	0.00	33.85	7	24,998	0.03%
2022/04/21	7	33.49	0	0.00	33.50	7	25,180	0.03%
2022/04/20	1	33.80	0	0.00	33.95	1	25,166	0.00%
2022/04/19	2.1	33.81	1	34.15	33.85	1.1	25,311	0.00%
2022/04/18	2	33.98	2	34.05	33.90	0	25,523	0.00%
2022/04/15	4.1	34.23	37	34.17	34.10	-32.9	25,545	-0.13%
2022/04/14	7.1	35.03	4	35.04	34.80	3.1	25,687	0.01%
2022/04/13	6	35.04	9	35.14	34.90	-3	25,680	-0.01%
2022/04/12	1	35.55	0	0.00	35.25	1	25,693	0.00%
2022/04/11	4.1	35.68	5	35.49	35.55	-0.9	25,952	0.00%
2022/04/08	1	35.40	6	35.05	35.40	-5	26,223	-0.02%
2022/04/07	10	35.34	6	35.03	34.90	4	26,229	0.02%
2022/04/06	14.1	35.73	22	35.85	35.90	-7.9	26,136	-0.03%
2022/04/01	2	35.85	0	0.00	36.25	2	26,209	0.01%
2022/03/31	24	36.36	3	36.43	35.75	21	26,506	0.08%
2022/03/30	0	0.00	24	36.39	36.15	-24	26,436	-0.09%
2022/03/29	4	36.44	17	35.91	36.50	-13	26,437	-0.05%
2022/03/28	25.1	35.80	21.3	35.56	35.20	3.8	26,632	0.01%
2022/03/25	5.1	36.61	10	36.53	36.90	-4.9	27,001	-0.02%
2022/03/24	9	36.51	62	35.82	36.40	-53	26,915	-0.20%
2022/03/23	21	35.87	40.9	35.95	36.20	-19.9	26,585	-0.07%
2022/03/22	8.4	34.48	27	34.53	35.00	-18.6	25,909	-0.07%
2022/03/21	31	33.67	18	33.98	33.20	13	25,769	0.05%
2022/03/18	27	35.30	77	35.66	34.80	-50	27,186	-0.18%
2022/03/17	5	34.22	52.1	34.46	34.55	-47.1	25,792	-0.18%
2022/03/16	40	33.62	68	33.63	33.90	-28	27,012	-0.10%
2022/03/15	0	0.00	10	32.40	32.35	-10	27,180	-0.04%
2022/03/14	5	32.68	11	32.61	32.75	-6	27,649	-0.02%
2022/03/11	20	32.21	31.5	32.10	32.05	-11.5	28,443	-0.04%
2022/03/10	4	31.65	6	31.92	31.95	-2	28,427	-0.01%
2022/03/09	30	31.97	17	31.81	31.90	13	28,570	0.05%
2022/03/08	1	31.55	10	31.70	31.90	-9	29,096	-0.03%
2022/03/07	10	31.49	4	32.03	31.60	6	29,577	0.02%
2022/03/04	7	32.51	0	0.00	32.75	7	30,483	0.02%
2022/03/03	0	0.00	34	32.71	32.45	-34	30,872	-0.11%
2022/03/02	14	32.43	9	32.30	32.25	5	31,443	0.02%
2022/03/01	4	32.36	19.2	32.43	32.55	-15.2	32,177	-0.05%
2022/02/25	5	31.10	5	31.25	31.25	0	32,779	0.00%
2022/02/24	8	30.66	2.7	30.90	30.45	5.3	34,164	0.02%
2022/02/23	4	31.54	2	31.48	31.45	2	35,556	0.01%
2022/02/22	0	0.00	3	31.85	31.75	-3	39,053	-0.01%
2022/02/21	2	32.00	8	31.92	31.85	-6	40,997	-0.01%
2022/02/18	5	31.43	1.1	31.40	31.35	3.9	41,764	0.01%
2022/02/17	2	31.55	70	31.29	31.95	-68	42,519	-0.16%
2022/02/16	0	0.00	4	30.65	30.75	-4	43,007	-0.01%
2022/02/15	0	0.00	3	30.45	30.45	-3	43,372	-0.01%
2022/02/14	4.1	29.95	0	0.00	29.95	4.1	43,669	0.01%
2022/02/11	0	0.00	5	30.91	30.90	-5	45,067	-0.01%
2022/02/10	0	0.00	11	30.65	30.80	-11	45,411	-0.02%
2022/02/09	1	30.75	1	30.60	30.80	0	46,139	0.00%
2022/02/08	62	30.49	0	0.00	30.50	62	46,422	0.13%
2022/02/07	25	29.70	25	29.19	29.70	0	46,905	0.00%
2022/01/26	6	28.47	39	28.70	28.70	-33	46,992	-0.07%
2022/01/25	20	28.65	6	28.85	28.25	14	47,247	0.03%
2022/01/24	0.2	29.35	20	29.39	29.35	-19.8	47,641	-0.04%
2022/01/21	3.1	29.80	6	29.92	29.55	-2.9	48,276	-0.01%
2022/01/20	3	30.08	0	0.00	30.00	3	49,168	0.01%
2022/01/19	2	30.15	0	0.00	29.85	2	49,845	0.00%
2022/01/18	1	30.50	0	0.00	30.30	1	50,404	0.00%
2022/01/17	4	29.70	4	29.98	30.20	0	50,731	0.00%
2022/01/14	13	29.95	12	29.81	29.85	1	51,242	0.00%
2022/01/13	32	31.16	39.1	30.84	30.70	-7.1	51,732	-0.01%
2022/01/12	13	30.99	11	31.00	31.05	2	52,645	0.00%
2022/01/11	25.2	30.56	31	30.37	30.35	-5.8	53,634	-0.01%
2022/01/10	3.2	31.38	7	31.38	31.15	-3.8	54,662	-0.01%
2022/01/07	26	31.64	12	31.27	31.50	14	56,112	0.02%
2022/01/06	7.3	31.88	9	32.04	32.15	-1.7	58,624	0.00%
2022/01/05	2.2	31.95	3	32.02	31.80	-0.8	60,498	0.00%
2022/01/04	7	32.25	21	32.51	32.40	-14	61,223	-0.02%
2022/01/03	25.2	32.85	30	32.88	32.80	-4.8	62,833	-0.01%
2021/12/30	10.3	32.60	24	32.57	32.60	-13.7	64,549	-0.02%
2021/12/29	2	32.28	19	32.34	32.40	-17	66,296	-0.03%
2021/12/28	43	32.36	24	32.31	32.25	19	67,519	0.03%
2021/12/27	14	31.81	27	32.24	32.30	-13	68,276	-0.02%
2021/12/24	20	31.73	13	31.65	31.60	7	69,052	0.01%
2021/12/23	12	31.88	1	31.75	31.65	11	69,663	0.02%
2021/12/22	21	31.47	11	31.73	31.75	10	71,310	0.01%
2021/12/21	18	31.31	14	31.31	31.75	4	72,225	0.01%
2021/12/20	21	32.14	45	32.09	32.15	-24	73,784	-0.03%
2021/12/17	13	31.87	11	31.84	31.90	2	79,917	0.00%
2021/12/16	10	31.78	14	31.69	31.55	-4	84,693	0.00%
2021/12/15	50	31.86	28	31.47	31.40	22	91,212	0.02%
2021/12/14	150	32.62	144	32.68	31.90	6	93,039	0.01%	大買/大賣/
2021/12/13	88	30.96	30	31.03	31.50	58	90,912	0.06%
2021/12/10	199	31.30	74	30.83	30.45	125	89,869	0.14%	大買/鉅額交易
2021/12/09	69.1	32.86	73	32.94	32.85	-3.9	87,725	0.00%
2021/12/08	39	34.11	17	34.04	33.90	22	86,923	0.03%
2021/12/07	68	34.92	40	34.88	34.45	28	86,353	0.03%
2021/12/06	31	34.22	10	34.28	34.15	21	85,453	0.02%
2021/12/03	42	34.52	24	34.79	34.60	18	85,788	0.02%
2021/12/02	27	34.72	24.2	34.44	34.00	2.8	85,774	0.00%
2021/12/01	38.2	35.20	8	35.22	35.05	30.2	85,773	0.04%
2021/11/30	45	35.45	45	35.69	35.60	0	85,693	0.00%
2021/11/29	19	35.07	5	35.08	35.00	14	86,284	0.02%
2021/11/26	16	35.83	21	36.05	35.60	-5	87,332	-0.01%
2021/11/25	23.1	37.76	16.3	37.36	36.70	6.7	87,346	0.01%
2021/11/24	51	37.96	58	37.64	37.60	-7	88,214	-0.01%
2021/11/23	28.1	38.53	30	38.57	37.75	-1.9	88,078	0.00%
2021/11/22	66	38.88	57	38.63	38.50	9	87,833	0.01%
2021/11/19	132.3	38.40	180	38.16	38.85	-47.7	86,945	-0.05%	大買/大賣/
2021/11/18	22.5	35.72	68	35.56	36.20	-45.5	84,338	-0.05%
2021/11/17	23	33.75	13	34.04	34.80	10	83,529	0.01%
2021/11/16	34.5	32.38	51	32.91	33.05	-16.5	84,033	-0.02%
2021/11/15	48	32.10	38	31.68	31.65	10	83,579	0.01%
2021/11/12	54	32.75	52	32.42	32.40	2	82,778	0.00%
2021/11/11	38	32.84	14	32.73	32.75	24	82,458	0.03%
2021/11/10	85	33.02	72	32.85	32.75	13	82,591	0.02%
2021/11/09	20	34.61	13.2	34.62	34.50	6.8	81,346	0.01%
2021/11/08	18	34.86	19	34.77	34.60	-1	81,068	0.00%
2021/11/05	32	34.18	31	34.19	34.20	1	80,450	0.00%
2021/11/04	18.5	33.90	30.3	33.99	33.95	-11.8	80,248	-0.01%
2021/11/03	13	33.79	24.6	33.70	33.60	-11.6	80,239	-0.01%
2021/11/02	19	33.91	13.2	33.77	33.55	5.8	80,294	0.01%
2021/11/01	57	34.03	43	33.88	33.70	14	80,105	0.02%
2021/10/29	16.5	34.71	20	34.86	34.40	-3.5	79,912	0.00%
2021/10/28	47	34.81	47.1	34.87	34.70	-0.1	79,511	0.00%
2021/10/27	41	34.37	41	33.90	34.70	0	79,229	0.00%
2021/10/26	72.5	33.86	47	33.73	33.40	25.5	79,236	0.03%
2021/10/25	19	34.13	6	34.18	34.00	13	79,311	0.02%
2021/10/22	19	34.53	24	34.61	34.25	-5	78,953	-0.01%
2021/10/21	57	34.07	56	34.34	34.70	1	78,280	0.00%
2021/10/20	52	34.44	51	33.92	33.85	1	77,566	0.00%
2021/10/19	30	34.59	36	34.59	34.30	-6	76,558	-0.01%
2021/10/18	28	35.67	29	35.53	35.25	-1	75,478	0.00%
2021/10/15	56	35.07	60.3	35.23	35.80	-4.3	74,309	-0.01%
2021/10/14	68	35.11	54	35.37	34.55	14	72,805	0.02%
2021/10/13	43	34.43	94	34.43	34.60	-51	69,990	-0.07%
2021/10/12	45	33.89	227	33.76	33.65	-182	68,007	-0.27%	大賣/鉅額交易
2021/10/08	85	34.20	97	34.15	33.75	-12	67,142	-0.02%
2021/10/07	98	34.20	70	34.41	33.90	28	65,231	0.04%
2021/10/06	72	33.58	110	33.72	34.00	-38	63,120	-0.06%	大賣/
2021/10/05	247	33.14	25	32.65	33.45	222	61,172	0.36%	大買/鉅額交易
2021/10/04	27	32.04	48	32.08	32.35	-21	59,802	-0.04%
2021/10/01	35	32.14	36	32.07	32.00	-1	58,780	0.00%
2021/09/30	16	32.73	14	32.75	32.70	2	57,518	0.00%
2021/09/29	42	32.66	38.3	32.98	32.65	3.7	56,777	0.01%
2021/09/28	21	32.62	109	32.65	32.65	-88	54,838	-0.16%	大賣/
2021/09/27	122.3	34.21	84.2	34.12	33.75	38.1	53,293	0.07%	大買/
2021/09/24	539	34.11	431	33.93	34.10	108	51,001	0.21%	大買/大賣/鉅額交易
2021/09/23	230.8	33.14	250.2	33.50	34.80	-19.4	45,153	-0.04%	大買/大賣/
2021/09/22	255.5	33.22	212.1	33.44	31.65	43.4	40,445	0.11%	大買/大賣/
2021/09/17	52	32.07	75.1	32.60	33.40	-23.1	33,482	-0.07%
2021/09/16	9	30.18	11.5	30.31	30.40	-2.5	30,901	-0.01%
2021/09/15	23	29.60	9.1	29.62	29.65	13.9	30,050	0.05%
2021/09/14	7	29.25	8	29.19	29.25	-1	29,755	0.00%
2021/09/13	18	29.24	9	28.91	29.10	9	29,514	0.03%
2021/09/10	7	28.46	6	28.60	28.50	1	29,188	0.00%
2021/09/09	5	28.29	4	28.15	28.60	1	29,060	0.00%
2021/09/08	26.5	28.18	25	28.03	27.90	1.5	28,911	0.01%
2021/09/07	52	28.91	59.1	28.86	28.85	-7.1	28,391	-0.03%
2021/09/06	18.1	28.92	24	29.05	28.60	-5.9	28,070	-0.02%
2021/09/03	6	29.84	17	29.61	29.65	-11	27,372	-0.04%
2021/09/02	66.3	30.66	28	30.63	29.75	38.3	26,649	0.14%
2021/09/01	139	31.59	133.8	31.49	31.70	5.2	24,832	0.02%	大買/大賣/
2021/08/31	19	30.62	15	30.67	30.55	4	23,255	0.02%
2021/08/30	28	30.02	60	29.60	30.30	-32	22,256	-0.14%
2021/08/27	24	28.71	30	28.78	29.40	-6	20,464	-0.03%
2021/08/26	24.1	28.70	51	28.68	28.30	-27	19,580	-0.14%
2021/08/25	19	28.30	33	28.24	28.25	-14	18,392	-0.08%
2021/08/24	70	28.23	66	28.12	28.35	4	17,703	0.02%
2021/08/23	51	27.91	32	27.76	27.85	19	16,716	0.11%
2021/08/20	25	27.96	35.2	28.01	28.00	-10.2	15,421	-0.07%
2021/08/19	15	26.08	7	26.24	26.30	8	13,922	0.06%
2021/08/18	2	25.65	1	24.80	25.65	1	13,496	0.01%
2021/08/17	4	25.24	7	25.22	25.15	-3	13,451	-0.02%
2021/08/16	3	25.11	0	0.00	24.95	3	13,491	0.02%
2021/08/13	10	26.42	1	26.55	26.55	9	13,065	0.07%
2021/08/11	4	25.66	0	0.00	25.50	4	13,049	0.03%
2021/08/10	1.1	26.12	9	25.94	25.90	-7.9	13,174	-0.06%
2021/08/09	4	26.33	1	26.38	26.20	3	13,468	0.02%
2021/08/06	0.1	27.10	0	26.95	27.20	0.1	13,136	0.00%
2021/08/05	1	26.70	3	26.70	27.00	-2	13,310	-0.02%
2021/08/04	7	27.15	2	26.83	26.70	5	13,735	0.04%
2021/08/03	4	27.13	6	27.13	27.40	-2	13,595	-0.01%
2021/08/02	12	27.13	9	26.89	27.25	3	13,319	0.02%
2021/07/30	20	26.00	17.3	26.10	26.05	2.8	12,791	0.02%
2021/07/29	10	25.20	16	25.33	25.70	-6	12,223	-0.05%
2021/07/28	3	23.80	0	0.00	24.00	3	11,653	0.03%
2021/07/27	0	0.00	4	24.20	24.00	-4	12,083	-0.03%
2021/07/23	2	24.15	10	24.10	24.05	-8	12,954	-0.06%
2021/07/22	0	0.00	19	24.44	23.95	-19	14,017	-0.14%
2021/07/21	13	24.40	3	24.55	23.90	10	15,752	0.06%
2021/07/20	1	23.90	0	0.00	23.90	1	15,822	0.01%
2021/07/19	6	24.23	0	0.00	24.10	6	15,988	0.04%
2021/07/16	2	24.50	9	24.72	24.30	-7	16,489	-0.04%
2021/07/14	0	0.00	2	24.05	23.95	-2	16,992	-0.01%
2021/07/13	11	24.37	1	24.35	24.15	10	17,531	0.06%
2021/07/12	3	24.47	1	24.50	24.40	2	17,590	0.01%
2021/07/09	1	24.55	0	0.00	24.60	1	17,700	0.01%
2021/07/08	22	24.94	27	24.84	24.80	-5	17,927	-0.03%
2021/07/07	1.1	24.40	0	0.00	24.35	1.1	18,198	0.01%
2021/07/06	2	24.50	10	24.35	24.25	-8	18,397	-0.04%
2021/07/05	2	24.53	1	24.75	24.50	1	18,573	0.01%
2021/07/02	2	24.45	7	24.58	24.40	-5	18,694	-0.03%
2021/07/01	11	24.68	0	0.00	24.55	11	18,914	0.06%
2021/06/30	18	25.25	5	25.48	24.70	13	19,271	0.07%
2021/06/29	5	24.88	2	25.15	25.30	3	18,860	0.02%
2021/06/28	2	24.10	0	0.00	24.00	2	18,604	0.01%
2021/06/25	0	0.00	1	24.15	24.05	-1	18,732	-0.01%
2021/06/24	2	24.25	5	24.29	24.20	-3	18,880	-0.02%
2021/06/22	2	23.95	29	24.63	23.85	-27	19,419	-0.14%
2021/06/21	5	23.92	8	23.90	23.70	-3	19,485	-0.02%
2021/06/18	2	24.93	12	25.04	24.90	-10	19,544	-0.05%
2021/06/17	4	25.50	0	0.00	25.35	4	19,736	0.02%
2021/06/16	1	25.25	0	0.00	25.45	1	20,060	0.00%
2021/06/15	39	25.28	0	0.00	25.30	39	20,441	0.19%
2021/06/11	0.1	25.00	0	0.00	24.85	0.1	20,965	0.00%
2021/06/10	1	24.90	0	0.00	24.90	1	21,728	0.00%
2021/06/09	0	0.00	10.1	24.95	24.90	-10.1	23,096	-0.04%
2021/06/08	0	0.00	9	25.20	25.15	-9	23,725	-0.04%
2021/06/07	5	24.51	0	0.00	24.70	5	23,989	0.02%
2021/06/04	0	0.00	2	24.90	24.85	-2	24,307	-0.01%
2021/06/03	0	0.00	0.2	25.03	25.10	-0.2	24,689	0.00%
2021/06/02	4.2	24.78	6	25.12	25.00	-1.8	25,482	-0.01%
2021/06/01	2	25.20	0.2	24.98	24.85	1.8	26,165	0.01%
2021/05/31	3	24.85	2	24.73	24.85	1	27,251	0.00%
2021/05/28	1	25.15	8	25.19	24.90	-7	30,057	-0.02%
2021/05/27	10	24.68	1	24.25	25.00	9	33,968	0.03%
2021/05/26	7	24.03	4	24.40	24.35	3	34,764	0.01%
2021/05/25	10	24.01	7	23.86	23.80	3	35,093	0.01%
2021/05/24	7	23.79	12	23.39	23.85	-5	35,637	-0.01%
2021/05/21	3	23.18	1	23.15	23.25	2	35,875	0.01%
2021/05/20	0	0.00	5	23.25	23.00	-5	36,456	-0.01%
2021/05/19	14	23.10	12	23.25	23.35	2	37,310	0.01%
2021/05/18	0	0.00	3	22.38	22.40	-3	38,202	-0.01%
2021/05/17	8	20.68	11	20.80	20.55	-3	38,268	-0.01%
2021/05/13	3.1	22.17	2	22.18	22.30	1.1	37,874	0.00%
2021/05/12	15.1	22.59	13	22.02	22.90	2.1	37,688	0.01%
2021/05/11	4	24.69	0	0.00	24.25	4	37,222	0.01%
2021/05/10	0	0.00	7	25.84	25.70	-7	37,091	-0.02%
2021/05/07	1	25.70	1	24.70	25.65	0	37,745	0.00%
2021/05/06	4	24.81	6	25.08	24.60	-2	37,769	-0.01%
2021/05/05	10	24.87	6	24.59	24.55	4	37,819	0.01%
2021/05/04	11.1	25.29	14	24.87	24.70	-3	38,316	-0.01%
2021/05/03	15.1	26.09	33	26.35	25.75	-17.9	38,045	-0.05%
2021/04/29	14	27.44	22.1	27.28	27.00	-8.1	37,927	-0.02%
2021/04/28	61	28.69	22.9	28.61	27.95	38.1	37,887	0.10%
2021/04/27	42	28.12	132	28.20	28.55	-90	37,354	-0.24%	大賣/
2021/04/26	5	27.02	4	27.25	26.90	1	36,776	0.00%
2021/04/23	12	26.98	18	27.06	26.85	-6	36,871	-0.02%
2021/04/22	18	27.29	25	27.57	26.60	-7	36,995	-0.02%
2021/04/21	14	27.38	9	27.36	27.25	5	36,807	0.01%
2021/04/20	3	27.12	8	27.06	27.20	-5	36,858	-0.01%
2021/04/19	31	27.20	41	27.27	27.30	-10	37,612	-0.03%
2021/04/16	15	26.48	9	26.51	26.50	6	37,472	0.02%
2021/04/15	0.1	25.90	0.3	26.33	26.15	-0.2	37,690	0.00%
2021/04/14	3	25.92	3	26.37	25.80	0	38,428	0.00%
2021/04/13	63	27.09	7.4	26.49	26.30	55.6	38,688	0.14%
2021/04/12	4	26.39	16	26.41	26.30	-12	38,729	-0.03%
2021/04/09	8	26.74	0.1	26.85	26.70	7.9	39,016	0.02%
2021/04/08	8	27.11	10.3	27.08	27.10	-2.3	39,108	-0.01%
2021/04/07	3	27.18	19	27.01	27.25	-16	39,792	-0.04%
2021/04/06	21	26.48	3	26.38	26.60	18	40,441	0.04%
2021/04/01	4	26.91	4	26.94	26.85	0	40,937	0.00%
2021/03/31	4	27.16	2	27.33	27.05	2	41,837	0.00%
2021/03/30	12	27.33	7	27.38	27.30	5	43,385	0.01%
2021/03/29	5	27.63	5	27.68	27.50	0	45,564	0.00%
2021/03/26	12	27.76	24	27.67	27.60	-12	47,627	-0.03%
2021/03/25	11	27.87	7	27.86	27.60	4	48,995	0.01%
2021/03/24	15	27.62	7	27.64	27.50	8	50,804	0.02%
2021/03/23	6	27.27	3	27.25	27.10	3	51,779	0.01%
2021/03/22	5.1	27.52	12	27.33	27.40	-6.9	52,246	-0.01%
2021/03/19	12	27.59	10	27.62	27.50	2	52,776	0.00%
2021/03/18	9.7	28.12	11	28.14	28.05	-1.3	54,426	0.00%
2021/03/17	50	28.56	10	28.41	28.20	40	55,388	0.07%
2021/03/16	27	29.14	3	29.17	28.85	24	57,510	0.04%
2021/03/15	33.1	28.79	125.4	28.96	28.95	-92.3	57,333	-0.16%	大賣/
2021/03/12	33	28.16	35	28.13	28.15	-2	56,117	0.00%
2021/03/11	32.2	27.87	33	27.87	27.95	-0.8	55,758	0.00%
2021/03/10	32.1	28.46	5.1	28.25	27.90	27	55,657	0.05%
2021/03/09	23	27.92	16.1	27.90	28.35	6.9	55,980	0.01%
2021/03/08	34.1	28.25	11	28.12	28.15	23.1	55,962	0.04%
2021/03/05	13	28.48	114	28.51	28.45	-101	55,390	-0.18%	大賣/鉅額交易
2021/03/04	31.5	28.75	23	28.87	28.20	8.5	55,682	0.02%
2021/03/03	171.5	29.80	169.3	29.87	29.35	2.2	55,313	0.00%	大買/大賣/
2021/03/02	186.2	29.51	191	29.64	29.45	-4.8	52,522	-0.01%	大買/大賣/
2021/02/26	125.3	27.82	76	27.76	27.95	49.3	48,714	0.10%	大買/
2021/02/25	45	27.38	71	27.27	27.50	-26	47,957	-0.05%
2021/02/24	4	27.41	48	27.21	27.20	-44	47,557	-0.09%
2021/02/23	11	27.08	2.5	27.00	27.00	8.6	47,006	0.02%
2021/02/22	11.1	27.37	42	27.24	26.95	-31	46,677	-0.07%
2021/02/19	132	27.36	12	27.56	27.45	120	46,058	0.26%	大買/鉅額交易
2021/02/18	112.1	26.67	27	26.81	27.45	85.1	45,195	0.19%	大買/
2021/02/17	13	25.43	7	25.47	25.55	6	44,094	0.01%
2021/02/05	12.2	25.12	4	25.33	25.10	8.2	43,931	0.02%
2021/02/04	4.2	25.30	5	25.46	25.35	-0.8	43,843	0.00%
2021/02/03	11	25.47	10.2	25.53	25.15	0.8	43,840	0.00%
2021/02/02	4	25.25	13	25.09	25.00	-9	43,770	-0.02%
2021/02/01	4	25.09	2	25.45	25.10	2	43,710	0.00%
2021/01/29	33.7	25.85	20.2	25.87	25.20	13.5	43,600	0.03%
2021/01/28	23	24.87	22	24.90	24.90	1	42,959	0.00%
2021/01/27	44	26.04	43	25.62	25.60	1	43,016	0.00%
2021/01/26	8	26.48	15	26.37	25.90	-7	43,276	-0.02%
2021/01/25	7	26.04	8	26.07	26.10	-1	42,870	0.00%
2021/01/22	12	26.45	12	26.38	26.50	0	42,980	0.00%
2021/01/21	9	26.29	5	26.23	26.20	4	42,821	0.01%
2021/01/20	95	26.45	72	25.63	25.55	23	42,792	0.05%
2021/01/19	28.3	26.77	12	26.46	26.85	16.3	42,639	0.04%
2021/01/18	64	24.36	54	25.21	25.15	10	42,172	0.02%
2021/01/15	13	24.79	4	25.35	24.45	9	44,252	0.02%
2021/01/14	58	25.26	43	25.43	25.20	15	44,550	0.03%
2021/01/13	37	25.08	38	25.14	25.15	-1	44,557	0.00%
2021/01/12	43.1	25.11	30	24.77	25.40	13.1	44,187	0.03%
2021/01/11	6.3	24.62	17	24.72	24.40	-10.7	43,320	-0.02%
2021/01/08	2	25.10	2	25.05	25.10	0	42,925	0.00%
2021/01/07	31	25.41	32	25.26	25.35	-1	42,587	0.00%
2021/01/06	2	26.23	5	26.11	25.70	-3	41,820	-0.01%
2021/01/05	3	26.20	8	26.30	26.15	-5	41,312	-0.01%
2021/01/04	2	26.85	1.1	26.96	26.80	0.9	40,929	0.00%
2020/12/31	3	26.30	5	26.33	26.45	-2	40,482	0.00%
2020/12/30	78	27.25	81	26.62	26.55	-3	40,208	-0.01%
2020/12/29	16	26.12	119	26.60	26.15	-103	39,361	-0.26%	大賣/鉅額交易
2020/12/28	73.1	26.99	166	26.89	26.80	-92.9	38,445	-0.24%	大賣/
2020/12/25	82	27.32	3	27.27	26.95	79	37,476	0.21%
2020/12/24	78	28.79	3	28.40	27.55	75	36,509	0.21%
2020/12/23	195	28.23	128	27.62	28.35	67	34,770	0.19%	大買/大賣/
2020/12/22	154	27.74	135	27.62	27.90	19	32,390	0.06%	大買/大賣/
2020/12/21	20	28.02	89	28.16	27.30	-69	30,176	-0.23%
2020/12/18	16	27.17	41.2	27.59	27.60	-25.2	28,570	-0.09%
2020/12/17	3	25.40	67	25.53	25.65	-64	26,353	-0.24%
2020/12/16	15	25.07	51	25.20	24.75	-36	25,278	-0.14%
2020/12/15	53	24.62	21	24.35	24.45	32	24,972	0.13%
2020/12/14	62	25.00	171	24.43	25.05	-109	24,158	-0.45%	大賣/鉅額交易
2020/12/11	130	23.93	42	23.07	23.20	88	22,119	0.40%	大買/
2020/12/10	54	23.66	171.1	23.90	24.10	-117.1	20,722	-0.57%	大賣/鉅額交易
2020/12/09	7	22.06	21	21.97	21.95	-14	17,953	-0.08%
2020/12/08	2	21.20	0	0.00	21.10	2	17,339	0.01%
2020/12/07	89	21.31	0	0.00	21.10	89	17,206	0.52%
2020/12/04	3	21.58	4	21.38	21.45	-1	16,907	-0.01%
2020/12/03	84	21.55	6	21.95	21.55	78	16,642	0.47%
2020/12/02	44	20.83	14	20.96	21.10	30	16,009	0.19%
2020/12/01	31	20.60	1	20.90	20.65	30	15,642	0.19%
2020/11/30	53	21.09	24	21.09	21.05	29	15,457	0.19%
2020/11/27	36	20.04	23	20.32	20.90	13	14,382	0.09%
2020/11/26	14	18.97	15	18.95	19.00	-1	13,669	-0.01%
2020/11/25	19	19.22	5.5	19.48	19.10	13.5	13,591	0.10%
2020/11/24	2	19.00	0	0.00	18.90	2	13,380	0.01%
2020/11/23	10	19.10	0	0.00	19.05	10	13,170	0.08%
2020/11/20	6	19.20	1	19.10	19.10	5	13,132	0.04%
2020/11/19	6	19.32	1	19.50	19.30	5	13,046	0.04%
2020/11/17	0	0.00	0.4	19.45	19.60	-0.4	13,063	0.00%
2020/11/16	7	19.78	0	0.00	19.65	7	13,075	0.05%
2020/11/13	1	19.45	3	19.25	19.40	-2	13,079	-0.02%
2020/11/12	1	19.95	0	0.00	19.90	1	12,903	0.01%
2020/11/10	0	0.00	2	20.35	20.35	-2	13,029	-0.02%
2020/11/09	0	0.00	2	20.70	20.40	-2	13,295	-0.02%
2020/11/06	9	20.40	2	20.50	20.40	7	13,320	0.05%
2020/11/05	2	20.40	1	20.70	20.35	1	13,489	0.01%
2020/11/04	11	20.66	12	20.70	20.50	-1	13,652	-0.01%
2020/11/03	19	20.82	15	20.60	20.45	4	13,803	0.03%
2020/11/02	3	20.87	0	0.00	20.70	3	14,771	0.02%
2020/10/30	0	0.00	2	21.03	21.05	-2	14,819	-0.01%
2020/10/29	1	20.85	0	0.00	20.80	1	14,802	0.01%
2020/10/28	1	21.10	1	21.15	20.65	0	15,384	0.00%
2020/10/27	4	20.45	15	20.38	20.50	-11	15,963	-0.07%
2020/10/26	19	21.41	7	21.39	21.20	12	15,584	0.08%
2020/10/23	150	22.68	96	22.75	22.80	54	14,694	0.37%	大買/
2020/10/22	7	20.11	4	21.35	21.35	3	12,221	0.02%
2020/10/21	4	19.95	9	19.76	19.45	-5	11,583	-0.04%
2020/10/20	0	0.00	6	18.86	19.15	-6	11,223	-0.05%
2020/10/08	0	0.00	2	17.90	18.00	-2	10,751	-0.02%
2020/10/07	0	0.00	2	17.15	17.60	-2	10,680	-0.02%
2020/10/06	0	0.00	2	17.00	17.05	-2	10,679	-0.02%
2020/09/30	0	0.00	78	16.67	16.80	-78	10,750	-0.73%
2020/09/29	2	17.05	0	0.00	17.05	2	10,731	0.02%
2020/09/22	2	15.30	0	0.00	15.30	2	10,741	0.02%
2020/09/21	50	15.50	0	0.00	15.55	50	10,856	0.46%
2020/09/17	2	16.70	0	0.00	16.70	2	10,389	0.02%
2020/09/10	25	16.55	0	0.00	16.35	25	10,367	0.24%
2020/09/09	0	0.00	10	16.72	16.85	-10	10,352	-0.10%
2020/09/08	3	17.55	0	0.00	17.25	3	10,339	0.03%
2020/08/27	0	0.00	20	17.35	17.20	-20	10,285	-0.19%
2020/08/24	0	0.00	11	17.75	17.20	-11	10,653	-0.10%
2020/08/20	3	16.35	0	0.00	16.65	3	10,557	0.03%
2020/08/19	10	17.32	0	0.00	17.30	10	10,494	0.10%
2020/08/18	0	0.00	10	17.20	17.40	-10	10,421	-0.10%
2020/08/17	5	16.85	0	0.00	17.30	5	10,380	0.05%
2020/08/14	7	16.64	1	16.55	17.00	6	10,252	0.06%
2020/08/13	29	16.49	0	0.00	16.50	29	10,026	0.29%
2020/08/12	0	0.00	10	15.00	15.00	-10	9,610	-0.10%
2020/08/06	10	13.05	0	0.00	13.05	10	8,558	0.12%
2020/08/04	10	14.20	0	0.00	14.50	10	6,885	0.15%
2020/07/28	0	0.00	2	20.00	19.75	-2	5,736	-0.03%
2020/07/27	0	0.00	3	20.00	19.80	-3	5,883	-0.05%
2020/07/22	0	0.00	3	21.28	21.10	-3	6,168	-0.05%
2020/07/21	0	0.00	3	21.30	21.20	-3	6,209	-0.05%
2020/07/20	0	0.00	1	21.80	21.45	-1	6,286	-0.02%
2020/07/15	0	0.00	4	21.65	21.65	-4	6,433	-0.06%
2020/07/14	0	0.00	2.4	21.38	21.40	-2.4	6,460	-0.04%
2020/07/10	0	0.00	12	20.58	20.80	-12	6,805	-0.18%
2020/07/09	3	19.30	0	0.00	20.35	3	6,897	0.04%
2020/07/06	0	0.00	8	18.61	18.50	-8	6,967	-0.11%
2020/07/03	4	18.99	0	0.00	18.75	4	7,066	0.06%
2020/07/02	24	19.13	9.5	19.71	20.10	14.5	7,197	0.20%
2020/07/01	6	18.90	0	0.00	18.90	6	7,286	0.08%
2020/06/30	5	21.05	2	20.90	21.00	3	7,451	0.04%
2020/06/18	1	21.05	1	21.30	21.10	0	7,621	0.00%
2020/06/15	1	20.75	0	0.00	20.90	1	7,936	0.01%
2020/06/12	2	20.85	0	0.00	21.05	2	8,021	0.02%
2020/06/09	3	21.75	0.3	21.50	21.65	2.7	8,454	0.03%
2020/06/08	0	0.00	8	21.60	21.60	-8	8,544	-0.09%
2020/06/05	3	21.80	0	0.00	21.80	3	8,542	0.04%
2020/06/04	1	22.15	0	0.00	21.75	1	8,587	0.01%
2020/06/02	0	0.00	2	21.50	21.70	-2	8,681	-0.02%
2020/06/01	0	0.00	1	21.30	21.15	-1	8,641	-0.01%
2020/05/28	1	20.00	2	20.10	20.20	-1	8,300	-0.01%
2020/05/26	0	0.00	2	20.40	20.20	-2	8,363	-0.02%
2020/05/18	1	20.10	0	0.00	20.00	1	8,637	0.01%
2020/05/13	0	0.00	1	21.25	21.20	-1	8,698	-0.01%
2020/05/12	0	0.00	3	20.95	20.90	-3	8,665	-0.03%
2020/05/08	2	21.93	6	21.97	21.80	-4	8,641	-0.05%
2020/05/07	52	21.92	56	22.11	21.90	-4	8,568	-0.05%
2020/05/06	22	23.26	10	22.85	22.70	12	8,363	0.14%
2020/04/30	1	21.60	1	21.75	21.50	0	7,860	0.00%
2020/04/29	5	21.05	1	21.20	21.05	4	7,796	0.05%
2020/04/28	1	21.05	0	0.00	20.90	1	7,859	0.01%
2020/04/22	1	21.85	0	0.00	21.95	1	7,850	0.01%
2020/04/20	2	22.60	7	22.50	22.45	-5	7,775	-0.06%
2020/04/17	5	22.84	0	0.00	22.65	5	7,812	0.06%
2020/04/08	0	0.00	4	22.40	22.80	-4	7,182	-0.06%
2020/04/06	4	21.71	0	0.00	22.15	4	7,363	0.05%
2020/04/01	1	20.35	1	21.20	20.90	0	7,208	0.00%
2020/03/25	2	19.50	0	0.00	19.30	2	6,868	0.03%
2020/03/20	2	17.85	0	0.00	17.85	2	6,847	0.03%
2020/03/18	0	0.00	10	18.75	18.15	-10	6,706	-0.15%
2020/03/17	0	0.00	2	18.35	18.55	-2	6,705	-0.03%
2020/03/12	0	0.00	2	18.60	18.75	-2	6,414	-0.03%
2020/03/11	6	19.98	0	0.00	19.70	6	6,388	0.09%
2020/03/09	4	20.15	8	20.00	19.90	-4	6,362	-0.06%
2020/03/06	5	21.14	0	0.00	21.10	5	6,310	0.08%
2020/03/04	0	0.00	2.2	21.15	21.70	-2.2	6,490	-0.03%
2020/03/02	5	21.45	0	0.00	21.15	5	6,932	0.07%
2020/02/25	0	0.00	4	22.15	22.05	-4	7,505	-0.05%
2020/02/24	0	0.00	2	22.05	22.05	-2	7,705	-0.03%
2020/02/21	0	0.00	2	22.75	22.75	-2	7,852	-0.03%
2020/02/20	0	0.00	20	22.55	22.60	-20	7,908	-0.25%
2020/02/19	0	0.00	2	23.23	23.40	-2	8,037	-0.02%
2020/02/17	1	22.15	0	0.00	22.10	1	8,315	0.01%
2020/02/14	1	22.00	1	22.00	21.85	0	8,357	0.00%
2020/02/04	6	19.43	0	0.00	19.30	6	8,606	0.07%
2020/01/31	0	0.00	5	19.50	19.60	-5	8,952	-0.06%
2020/01/20	1	21.65	0	0.00	21.65	1	8,809	0.01%
2020/01/16	5	21.30	0	0.00	21.25	5	8,994	0.06%
2020/01/15	2	21.10	0	0.00	21.30	2	9,057	0.02%
2020/01/14	2	21.30	0	0.00	21.20	2	9,062	0.02%
2020/01/13	0	0.00	20	21.40	21.50	-20	9,078	-0.22%
2020/01/07	0	0.00	2	20.55	20.70	-2	9,209	-0.02%
2020/01/06	1	20.60	0	0.00	20.75	1	9,244	0.01%
2019/12/31	92	21.27	90	21.55	21.00	2	9,260	0.02%
2019/12/30	55	22.08	50	22.10	22.10	5	9,115	0.05%
2019/12/27	10	20.85	0	0.00	20.85	10	8,982	0.11%
2019/12/23	20	21.15	0	0.00	20.95	20	9,154	0.22%
2019/12/11	0	0.00	10	21.10	20.90	-10	9,098	-0.11%
2019/12/10	0	0.00	9	21.10	21.05	-9	9,126	-0.10%
2019/12/09	2	21.60	0	0.00	21.60	2	9,079	0.02%
2019/12/05	0	0.00	2	21.40	21.30	-2	9,158	-0.02%
2019/12/03	0	0.00	10	21.75	21.90	-10	9,468	-0.11%
2019/11/29	53	22.63	50	22.05	22.05	3	9,780	0.03%
2019/11/28	100	22.24	101	22.60	22.05	-1	9,713	-0.01%	大賣/
2019/11/27	103	23.07	100	22.93	23.15	3	9,664	0.03%	大買/
2019/11/26	100	23.73	101	23.83	23.70	-1	9,509	-0.01%	大賣/
2019/11/25	1	22.90	3	22.90	23.10	-2	9,259	-0.02%
2019/11/22	107	22.89	102	23.13	22.85	5	9,413	0.05%	大買/大賣/
2019/11/21	100	22.17	105	22.35	22.40	-5	9,351	-0.05%	大賣/
2019/11/20	13	21.15	5	21.81	21.85	8	9,359	0.09%
2019/11/19	31	20.54	30	20.70	20.95	1	9,542	0.01%
2019/11/18	95	20.70	93	20.30	20.30	2	9,567	0.02%
2019/11/15	100	19.35	103.7	19.80	20.10	-3.7	9,415	-0.04%	大賣/
2019/11/14	0	0.00	1	18.30	18.30	-1	8,991	-0.01%
2019/10/31	4	18.59	3	18.60	18.30	1	9,334	0.01%
2019/10/30	1	17.65	2	18.03	18.05	-1	9,275	-0.01%
2019/10/29	2	17.95	0	0.00	17.90	2	9,265	0.02%
2019/10/25	11	18.04	0	0.00	17.85	11	9,369	0.12%
2019/10/24	2	17.70	0.9	17.60	17.70	1.1	9,428	0.01%
2019/10/16	0	0.00	17	17.25	17.25	-17	9,792	-0.17%
2019/10/03	30	16.32	30	16.25	16.45	0	12,099	0.00%
2019/10/02	10	16.70	10	16.75	16.70	0	12,267	0.00%
2019/09/27	30	16.85	30	17.00	17.00	0	12,532	0.00%
2019/09/20	0	0.00	2	18.00	18.10	-2	14,276	-0.01%
2019/09/19	100	17.65	105	17.31	17.65	-5	14,462	-0.03%	大賣/
2019/09/16	5	17.80	0	0.00	17.75	5	15,601	0.03%
2019/09/06	20	17.30	20	17.00	17.30	0	16,931	0.00%
2019/09/05	20	17.15	25	16.58	17.15	-5	17,301	-0.03%
2019/09/04	350	16.79	350	16.42	16.95	0	17,261	0.00%	大買/大賣/
2019/09/03	10	17.05	10	17.10	16.85	0	17,605	0.00%
2019/09/02	0	0.00	2	17.50	17.35	-2	17,774	-0.01%
2019/08/23	40	16.82	41	16.97	17.20	-1	18,586	-0.01%
2019/08/22	83	16.97	85	16.94	17.50	-2	18,861	-0.01%
2019/08/21	62	17.83	60	17.93	17.60	2	18,957	0.01%
2019/08/20	80	18.36	60	18.35	18.45	20	19,025	0.11%
2019/08/19	0	0.00	4	18.70	18.60	-4	19,267	-0.02%
2019/08/16	50	18.70	50	18.45	18.70	0	19,623	0.00%
2019/08/07	300	18.60	300	18.60	18.75	0	19,921	0.00%	大買/大賣/
2019/08/06	70	18.70	73	18.68	19.00	-3	19,922	-0.02%
2019/08/05	50	18.53	57	18.56	18.55	-7	19,963	-0.04%
2019/08/02	4	18.90	0	0.00	18.70	4	20,041	0.02%
2019/08/01	113	19.39	112	19.57	19.15	1	20,065	0.00%	大買/大賣/
2019/07/31	0	0.00	1	20.05	20.20	-1	20,011	0.00%
2019/07/30	60	19.76	60	19.52	19.75	0	19,903	0.00%
2019/07/29	100	19.58	104	19.03	19.60	-4	19,826	-0.02%	大賣/
2019/07/26	102	19.19	100	19.08	19.25	2	19,774	0.01%	大買/
2019/07/25	105	19.43	100	19.60	19.50	5	19,590	0.03%	大買/
2019/07/23	0	0.00	2	19.85	19.95	-2	19,602	-0.01%
2019/07/22	20	19.80	27	19.55	19.80	-7	19,561	-0.04%
2019/07/19	5	19.40	2	19.40	19.65	3	19,570	0.02%
2019/07/18	22	19.29	20	19.50	19.20	2	19,505	0.01%
2019/07/17	47	19.40	38	19.33	19.25	9	19,357	0.05%
2019/07/16	30	19.45	30	19.00	19.45	0	19,196	0.00%
2019/07/15	33	18.99	37	18.49	19.00	-4	19,103	-0.02%
2019/07/12	43	18.44	43	18.31	18.45	0	18,755	0.00%
2019/07/11	51	18.69	50	18.80	18.75	1	18,384	0.01%
2019/07/10	51	18.54	52	18.46	18.95	-1	18,198	-0.01%
2019/07/09	105	18.43	100	18.52	18.50	5	17,815	0.03%	大買/
2019/07/08	90	18.83	90	18.88	18.95	0	18,178	0.00%
2019/07/05	30	19.13	30	19.25	19.10	0	18,579	0.00%
2019/07/04	5	19.60	5	19.40	19.35	0	18,778	0.00%
2019/07/03	3	19.65	3	19.75	19.30	0	18,997	0.00%
2019/07/02	40	19.23	40	19.45	19.15	0	18,961	0.00%
2019/07/01	2	19.25	6	19.26	19.85	-4	18,755	-0.02%
2019/06/28	256	18.63	254	18.71	18.75	2	18,324	0.01%	大買/大賣/
2019/06/27	50	18.86	50	18.91	18.90	0	18,068	0.00%
2019/06/26	300	19.20	300	18.90	19.20	0	17,757	0.00%	大買/大賣/
2019/06/25	172	19.15	170	19.33	19.05	2	17,867	0.01%	大買/大賣/
2019/06/24	2	19.50	2	19.40	19.75	0	17,605	0.00%
2019/06/21	57	19.49	52	19.59	19.15	5	17,811	0.03%
2019/06/20	20	19.80	20	19.75	19.70	0	17,353	0.00%
2019/06/19	39	19.38	47	19.46	19.80	-8	17,381	-0.05%
2019/06/18	331	19.40	325	19.95	19.15	6	17,041	0.04%	大買/大賣/
2019/06/17	17	20.59	9	20.83	20.55	8	16,477	0.05%
2019/06/14	8	20.52	15	20.64	20.80	-7	16,136	-0.04%
2019/06/13	95	21.08	100	21.11	20.80	-5	15,965	-0.03%
2019/06/12	32	20.46	32	20.14	20.55	0	15,473	0.00%
2019/06/11	66	20.26	49	20.45	20.30	17	15,276	0.11%
2019/06/06	4	21.99	6	22.42	22.10	-2	14,340	-0.01%
2019/06/05	0	0.00	14	21.40	21.70	-14	13,972	-0.10%
2019/06/04	37	19.87	30	20.60	19.75	7	13,549	0.05%
2019/06/03	0	0.00	2	21.70	21.50	-2	13,102	-0.02%
2019/05/31	100	21.64	100	21.21	21.75	0	12,945	0.00%
2019/05/30	60	21.50	60	21.02	21.50	0	12,901	0.00%
2019/05/29	8	20.87	1	20.60	21.15	7	12,918	0.05%
2019/05/28	50	22.00	50	22.10	22.25	0	12,559	0.00%
2019/05/23	2	22.10	0	0.00	22.10	2	12,101	0.02%
2019/05/22	50	23.42	50	23.65	23.05	0	11,768	0.00%
2019/05/20	0	0.00	1	22.65	22.65	-1	11,511	-0.01%
2019/05/16	2	22.73	1	22.10	22.10	1	11,616	0.01%
2019/05/15	1	22.20	1	22.15	22.25	0	11,487	0.00%
2019/05/14	1	20.75	1.3	21.51	22.20	-0.3	11,365	0.00%
2019/05/13	100	21.27	105	21.56	21.20	-5	11,421	-0.04%	大賣/
2019/05/10	2	22.70	1	23.20	23.10	1	11,388	0.01%
2019/05/09	110	22.05	110	22.03	22.05	0	11,291	0.00%	大買/大賣/
2019/05/08	2	22.60	0	0.00	22.85	2	11,204	0.02%
2019/05/03	0	0.00	1	23.55	23.25	-1	11,260	-0.01%
2019/04/30	6	23.79	0	0.00	23.80	6	11,381	0.05%
2019/04/26	3	23.68	0	0.00	23.65	3	11,647	0.03%
2019/04/25	1	24.00	1	24.30	24.30	0	12,084	0.00%
2019/04/19	2	25.05	0	0.00	24.90	2	13,688	0.01%
2019/04/18	41	25.10	40	25.20	24.70	1	13,872	0.01%
2019/04/17	60	25.90	60	25.92	25.85	0	14,091	0.00%
2019/04/16	1	27.50	0.6	26.35	26.60	0.4	14,126	0.00%
2019/04/15	1	28.65	0	0.00	27.70	1	14,031	0.01%
2019/04/12	2	28.80	2	29.53	29.50	0	14,076	0.00%
2019/04/11	202	29.52	201	29.98	29.55	1	13,466	0.01%	大買/大賣/
2019/04/10	24	29.62	23	28.35	29.80	1	13,209	0.01%
2019/04/09	0	0.00	2	27.35	28.30	-2	13,365	-0.01%
2019/04/08	0	0.00	1	24.70	25.75	-1	13,374	-0.01%
2019/04/02	100	23.62	100	23.61	23.65	0	15,329	0.00%
2019/04/01	50	24.15	50	23.57	24.15	0	16,177	0.00%
2019/03/29	161	24.30	160	24.28	24.30	1	17,091	0.01%	大買/大賣/
2019/03/28	110	24.37	112	23.90	24.75	-2	17,237	-0.01%	大買/大賣/
2019/03/25	1	24.90	0	0.00	24.90	1	17,804	0.01%
2019/03/22	0	25.50	0	0.00	25.65	0	18,464	0.00%
2019/03/21	1	25.75	0	0.00	26.15	1	18,702	0.01%
2019/03/18	1	26.15	0	0.00	26.25	1	19,127	0.01%
2019/03/11	0	0.00	0.4	25.60	25.65	-0.4	20,284	0.00%
2019/03/07	0	0.00	1	25.90	25.90	-1	23,868	0.00%
2019/02/26	40	26.05	40	25.88	26.05	0	25,578	0.00%
2019/02/25	0	0.00	2	26.30	26.40	-2	25,626	-0.01%
2019/02/22	125	26.14	122	25.97	25.90	3	25,797	0.01%	大買/大賣/
2019/02/12	0	0.00	1	26.15	26.10	-1	27,929	0.00%
2019/02/11	21	25.82	20	26.25	25.80	1	28,180	0.00%
2019/01/30	0	0.00	1	26.90	26.90	-1	28,316	0.00%
2019/01/29	1	26.50	0	0.00	26.10	1	28,678	0.00%
2019/01/25	0	0.00	2	26.93	27.10	-2	29,464	-0.01%
2019/01/21	40	26.05	40	25.85	26.10	0	31,040	0.00%
2019/01/18	170	26.08	170	25.24	26.10	0	31,328	0.00%	大買/大賣/
2019/01/17	52	25.62	53	25.74	25.60	-1	31,591	0.00%
2019/01/16	201	25.58	200	25.86	25.50	1	32,071	0.00%	大買/大賣/
2019/01/15	20	26.60	20	24.70	26.60	0	32,225	0.00%
2019/01/14	60	25.43	66	25.97	24.90	-6	32,476	-0.02%
2019/01/11	20	26.95	20	25.45	26.95	0	32,773	0.00%
2019/01/10	51	25.92	50	26.18	25.85	1	33,515	0.00%
2019/01/09	21	27.05	21	25.80	27.05	0	33,874	0.00%
2019/01/08	101	26.41	100	26.14	26.45	1	33,861	0.00%	大買/
2019/01/04	0	0.00	2	25.50	25.35	-2	33,857	-0.01%
2019/01/03	100	25.90	101	25.48	25.90	-1	34,133	0.00%	大賣/
2019/01/02	0	0.00	1.8	25.93	26.00	-1.8	34,148	-0.01%
2018/12/28	81	25.71	83	25.39	25.90	-2	34,188	-0.01%
2018/12/27	124	25.58	122	25.64	25.35	2	33,933	0.01%	大買/大賣/
2018/12/26	122	25.15	126	24.96	25.15	-4	33,591	-0.01%	大買/大賣/
2018/12/25	139	24.74	132.8	23.35	25.00	6.2	33,485	0.02%	大買/大賣/
2018/12/24	33	24.84	33	25.28	24.30	0	32,466	0.00%
2018/12/22	63	27.52	62	28.40	26.95	1	31,995	0.00%
2018/12/21	195	31.18	212	32.29	29.85	-17	31,703	-0.05%	大買/大賣/
2018/12/20	50	33.05	50.9	33.22	33.15	-0.9	30,989	0.00%
2018/12/19	26	33.76	23	33.63	33.50	3	30,839	0.01%
2018/12/18	66	33.30	50	32.82	33.80	16	30,333	0.05%
2018/12/17	4	32.06	16	33.20	34.00	-12	30,131	-0.04%
2018/12/14	2	32.40	0	0.00	32.40	2	28,984	0.01%
2018/12/13	2	36.75	0	0.00	35.95	2	28,779	0.01%
2018/12/11	0	0.00	1	37.25	37.25	-1	28,519	0.00%
2018/12/10	0	0.00	2	35.75	35.70	-2	28,628	-0.01%
2018/12/07	1	37.65	2	37.40	36.95	-1	28,793	0.00%
2018/12/06	2	38.00	2	37.25	37.15	0	28,827	0.00%
2018/12/05	1	38.45	0	0.00	38.05	1	28,641	0.00%
2018/12/04	2	39.90	3	39.50	38.80	-1	28,707	0.00%
2018/12/03	10	39.60	4	39.65	39.55	6	28,520	0.02%
2018/11/30	8	40.51	12	40.80	40.50	-4	28,076	-0.01%
2018/11/29	3	40.40	6	40.28	39.85	-3	25,114	-0.01%
2018/11/28	6	39.85	6	40.06	39.50	0	24,866	0.00%
2018/11/27	14	40.85	11	40.81	39.60	3	24,623	0.01%
2018/11/26	2	40.33	2	41.75	42.40	0	24,142	0.00%
2018/11/21	1	39.95	1	39.95	40.00	0	23,783	0.00%
2018/11/20	5	39.82	1	39.45	39.45	4	23,649	0.02%
2018/11/19	3	40.98	2	39.75	39.75	1	23,601	0.00%
2018/11/16	5	40.09	5	40.53	41.00	0	23,394	0.00%
2018/11/15	3	38.87	6	39.65	40.30	-3	23,108	-0.01%
2018/11/14	4	38.93	4	38.55	38.60	0	22,939	0.00%
2018/11/13	2	37.48	2	37.78	38.00	0	22,676	0.00%
2018/11/12	52	37.38	50	37.74	37.20	2	22,724	0.01%
2018/11/09	33	39.02	32	38.55	39.00	1	22,757	0.00%
2018/11/08	41	39.60	42	39.67	39.60	-1	22,725	0.00%
2018/11/07	42	40.10	42	39.63	40.10	0	22,718	0.00%
2018/11/06	52	38.88	54	39.49	40.10	-2	22,607	-0.01%
2018/11/05	2	38.65	2	39.20	39.80	0	22,259	0.00%
2018/11/02	32	37.40	35	36.68	37.45	-3	21,966	-0.01%
2018/11/01	43	36.99	45	36.96	37.20	-2	21,945	-0.01%
2018/10/31	66	35.32	67	35.48	36.00	-1	21,813	0.00%
2018/10/30	123	33.45	125	33.02	33.75	-2	21,765	-0.01%	大買/大賣/
2018/10/29	153	33.85	151	34.75	33.90	2	21,676	0.01%	大買/大賣/
2018/10/26	200	36.03	200	36.50	35.80	0	21,604	0.00%	大買/大賣/
2018/10/25	1	36.20	4	35.96	36.95	-3	21,657	-0.01%
2018/10/24	152	35.99	156	34.96	36.00	-4	21,581	-0.02%	大買/大賣/
2018/10/23	91	35.09	88	35.41	35.00	3	21,479	0.01%
2018/10/22	5	36.17	2	36.88	37.05	3	21,681	0.01%
2018/10/19	9	37.11	6	37.60	37.50	3	22,296	0.01%
2018/10/18	9	39.91	6	39.83	37.20	3	22,007	0.01%
2018/10/17	17	39.75	12	39.34	41.25	5	21,744	0.02%
2018/10/16	1	37.90	9	37.40	37.80	-8	21,618	-0.04%
2018/10/15	3	39.17	0	0.00	38.00	3	22,531	0.01%
2018/10/12	4	38.70	1	37.75	38.80	3	23,536	0.01%
2018/10/11	4	37.76	2	37.45	38.60	2	25,095	0.01%
2018/10/08	1	38.40	0	0.00	38.35	1	27,388	0.00%
2018/10/05	2	38.85	3	38.48	39.30	-1	28,407	0.00%
2018/10/04	10	39.41	10	39.20	39.45	0	29,031	0.00%
2018/10/03	3	39.35	3.4	39.51	39.40	-0.4	29,678	0.00%
2018/10/02	0	0.00	5	38.21	39.00	-5	31,099	-0.02%
2018/10/01	7	37.70	4	37.49	37.20	3	31,768	0.01%
2018/09/28	7	40.25	12	40.11	40.30	-5	31,799	-0.02%
2018/09/27	1	38.40	0	0.00	39.15	1	31,405	0.00%
2018/09/26	0	0.00	30	38.00	38.30	-30	31,731	-0.09%
2018/09/25	11	38.13	24	37.58	37.80	-13	31,642	-0.04%
2018/09/20	22	37.17	0	0.00	36.10	22	31,754	0.07%
2018/09/19	20	37.00	0	0.00	36.90	20	31,926	0.06%
2018/09/14	6	37.04	3	36.53	36.75	3	32,605	0.01%
2018/09/13	1	35.35	1	36.00	36.55	0	32,620	0.00%
2018/09/11	0	0.00	1	32.30	32.90	-1	33,312	0.00%
2018/09/10	4	32.30	1	31.90	31.40	3	33,526	0.01%
2018/09/06	0	0.00	1	35.50	35.50	-1	33,649	0.00%
2018/08/31	2	38.05	2	38.15	37.50	0	34,049	0.00%
2018/08/30	1	38.75	1	38.70	38.20	0	34,000	0.00%
2018/08/28	5	38.01	3	38.15	37.90	2	33,990	0.01%
2018/08/24	1	36.90	0	0.00	37.00	1	33,703	0.00%
2018/08/23	1	37.35	5	37.27	37.35	-4	33,748	-0.01%
2018/08/22	2	36.55	0	0.00	36.45	2	33,591	0.01%
2018/08/21	63	36.41	66	36.03	37.00	-3	33,515	-0.01%
2018/08/20	10	34.35	24	34.89	34.90	-14	33,258	-0.04%
2018/08/16	5	37.09	3	36.77	36.50	2	32,932	0.01%
2018/08/15	1	37.75	4	37.91	37.75	-3	32,796	-0.01%
2018/08/14	3	37.40	4	37.28	38.00	-1	32,689	0.00%
2018/08/13	3	36.35	2	36.68	37.85	1	32,452	0.00%
2018/08/10	0	0.00	2	37.95	37.55	-2	32,335	-0.01%
2018/08/09	6	37.97	2	38.50	38.50	4	32,402	0.01%
2018/08/08	3	38.18	1	38.35	38.50	2	32,045	0.01%
2018/08/07	2	38.70	2	37.80	37.80	0	31,959	0.00%
2018/08/06	3	37.75	0	0.00	38.40	3	31,876	0.01%
2018/08/03	3	38.57	5	38.36	38.30	-2	31,840	-0.01%
2018/08/02	3	38.64	8	38.44	38.25	-5	31,622	-0.02%
2018/08/01	4	39.68	4	38.96	38.55	0	31,208	0.00%
2018/07/31	7	39.08	8	38.83	39.00	-1	30,949	0.00%
2018/07/30	21	39.77	32	39.15	38.85	-11	30,952	-0.04%
2018/07/27	10	40.81	16	40.61	40.30	-6	30,732	-0.02%
2018/07/26	20	39.54	21	40.17	41.00	-1	30,091	0.00%
2018/07/25	10.1	38.09	7.4	37.76	37.80	2.7	28,944	0.01%
2018/07/24	24	38.56	20	38.09	37.85	4	28,687	0.01%
2018/07/23	21	37.17	22	36.91	37.70	-1	28,353	0.00%
2018/07/20	41	38.03	164	37.49	37.85	-123	28,098	-0.44%	大賣/鉅額交易
2018/07/19	36	37.42	241	36.77	39.10	-205	27,102	-0.76%	大賣/鉅額交易
2018/07/18	41	38.76	19	38.64	36.30	22	26,238	0.08%
2018/07/17	30	37.19	20	37.31	38.50	10	24,840	0.04%
2018/07/16	58	36.47	16	35.95	36.90	42	24,405	0.17%
2018/07/13	55	34.30	9.9	34.60	35.30	45.1	23,929	0.19%
2018/07/12	70	33.06	19	33.04	33.10	51	24,538	0.21%
2018/07/11	57	31.28	48	31.41	32.20	9	23,919	0.04%
2018/07/10	106	32.31	22	32.16	31.30	84	23,340	0.36%	大買/
2018/07/09	74	30.26	22.5	30.45	30.90	51.5	22,037	0.23%
2018/07/05	10	27.45	10	27.60	27.80	0	20,833	0.00%
2018/07/04	0	0.00	1	28.10	28.15	-1	21,097	0.00%
2018/06/29	9	27.12	1	26.80	27.10	8	20,693	0.04%
2018/06/28	9	25.25	22	26.03	25.45	-13	20,663	-0.06%
2018/06/27	1	27.25	0	0.00	26.50	1	20,964	0.00%
2018/06/26	1	27.35	3.1	27.13	26.85	-2.1	21,086	-0.01%
2018/06/25	21.1	27.98	16	27.14	27.00	5.1	21,130	0.02%
2018/06/22	7	27.64	0	0.00	28.00	7	20,991	0.03%
2018/06/21	3	27.47	29.5	27.68	27.90	-26.5	20,985	-0.13%
2018/06/20	19	26.79	13	26.95	27.00	6	21,129	0.03%
2018/06/19	15	26.36	4	26.30	26.30	11	21,445	0.05%
2018/06/15	2	26.30	20	26.01	26.10	-18	21,482	-0.08%
2018/06/14	0	0.00	4	24.98	24.70	-4	21,324	-0.02%
2018/06/13	3	25.00	0.1	24.70	24.75	2.9	21,610	0.01%
2018/06/12	6	24.96	4	24.50	25.75	2	21,844	0.01%
2018/06/11	2	24.45	2	23.73	24.00	0	22,367	0.00%
2018/06/08	2	23.65	1	23.50	23.30	1	22,829	0.00%
2018/06/06	8	23.45	0	0.00	23.40	8	23,888	0.03%
2018/06/05	2	23.75	2	24.00	23.55	0	24,446	0.00%
2018/06/04	4	22.94	0	0.00	22.95	4	24,801	0.02%
2018/05/30	0	0.00	9.8	22.57	22.80	-9.8	25,375	-0.04%
2018/05/28	0.2	22.60	0	0.00	22.80	0.2	25,703	0.00%
2018/05/25	5	23.43	0	0.00	23.10	5	25,810	0.02%
2018/05/24	3	23.75	3	23.85	23.65	0	25,851	0.00%
2018/05/23	6	23.03	0	0.00	22.90	6	25,890	0.02%
2018/05/22	10	22.62	0	0.00	22.65	10	26,037	0.04%
2018/05/18	2	22.70	2	22.95	23.05	0	26,421	0.00%
2018/05/17	4	23.15	4	23.24	23.20	0	26,496	0.00%
2018/05/16	1	22.30	0	0.00	22.30	1	26,423	0.00%
2018/05/15	2	23.00	0	0.00	22.70	2	26,477	0.01%
2018/05/14	2	23.28	0	0.00	23.15	2	26,886	0.01%
2018/05/07	1	22.00	0	0.00	22.25	1	27,186	0.00%
2018/05/02	0	21.80	0	0.00	21.85	0	27,866	0.00%
2018/04/30	1	21.75	1	21.95	22.25	0	28,055	0.00%
2018/04/25	2	24.00	2	24.30	23.20	0	28,948	0.00%
2018/04/24	1	25.15	1	25.50	24.65	0	30,043	0.00%
2018/04/23	5	26.34	15	26.51	25.55	-10	31,044	-0.03%
2018/04/20	0	0.00	21	25.71	26.60	-21	31,914	-0.07%
2018/04/19	10	25.20	14	25.14	26.00	-4	31,765	-0.01%
2018/04/18	37	24.09	8	24.23	25.10	29	31,735	0.09%
2018/04/17	4	23.08	3	22.95	22.95	1	30,391	0.00%
2018/04/16	2	23.25	1	23.50	22.90	1	31,112	0.00%
2018/04/13	2	23.40	0	0.00	23.30	2	31,783	0.01%
2018/04/12	0	0.00	1	23.10	22.95	-1	32,459	0.00%
2018/04/10	50	23.40	2	22.85	22.75	48	32,878	0.15%
2018/04/09	5	22.88	13	22.83	22.85	-8	32,705	-0.02%
2018/04/03	0	0.00	1	22.30	22.45	-1	32,680	0.00%
2018/04/02	4	22.40	4	22.65	22.20	0	33,321	0.00%
2018/03/31	7	21.86	9	22.10	22.25	-2	33,665	-0.01%
2018/03/30	2	22.23	6	22.02	22.45	-4	34,037	-0.01%
2018/03/29	10	21.93	3	22.10	21.10	7	34,292	0.02%
2018/03/27	4	22.76	2	22.83	22.50	2	35,612	0.01%
2018/03/23	5	21.62	67	21.71	22.60	-62	35,662	-0.17%
2018/03/22	21	21.63	21	21.58	20.60	0	35,100	0.00%
2018/03/21	4	22.70	0	0.00	22.30	4	34,713	0.01%
2018/03/20	5	22.65	3	22.95	23.15	2	35,738	0.01%
2018/03/19	5	22.74	9	23.06	23.15	-4	35,883	-0.01%
2018/03/16	8	22.95	4	23.39	22.85	4	36,479	0.01%
2018/03/15	4	23.05	8	23.15	23.40	-4	36,500	-0.01%
2018/03/13	2	22.70	1	22.55	22.70	1	36,315	0.00%
2018/03/12	16	23.20	3	23.80	22.50	13	37,135	0.04%
2018/03/09	9	24.68	5	24.57	24.05	4	37,162	0.01%
2018/03/08	3	24.93	5	24.83	24.70	-2	36,993	-0.01%
2018/03/07	8	24.14	7	24.36	24.45	1	36,686	0.00%
2018/03/06	3	24.63	0	0.00	24.05	3	37,174	0.01%
2018/03/05	4	24.75	4	24.75	24.55	0	38,010	0.00%
2018/03/02	11	24.90	11	24.98	24.65	0	38,517	0.00%
2018/02/27	5	25.64	3	26.20	25.30	2	40,119	0.00%
2018/02/26	6	25.93	3	26.05	25.85	3	40,682	0.01%
2018/02/22	0	0.00	3	25.10	25.50	-3	42,156	-0.01%
2018/02/21	3	23.93	3	24.08	25.10	0	43,062	0.00%
2018/02/09	5	21.41	13	21.73	22.45	-8	45,662	-0.02%
2018/02/07	5	23.16	1	23.20	23.20	4	45,725	0.01%
2018/02/06	0	0.00	7	22.75	22.45	-7	45,631	-0.02%
2018/02/02	1	23.50	1	23.75	24.20	0	44,938	0.00%
2018/01/31	9	23.47	10	23.66	23.90	-1	44,858	0.00%
2018/01/30	15	23.19	22	23.60	23.80	-7	44,613	-0.02%
2018/01/29	10	23.87	1	23.70	23.60	9	44,175	0.02%
2018/01/26	4	24.13	13.6	24.51	24.40	-9.6	43,975	-0.02%
2018/01/25	16	24.35	6	25.03	23.35	10	43,454	0.02%
2018/01/23	16	25.55	11	25.81	25.80	5	42,885	0.01%
2018/01/22	9	26.17	0	0.00	25.65	9	42,862	0.02%
2018/01/19	7	25.89	7	26.26	26.40	0	42,647	0.00%
2018/01/18	8	27.54	6	26.86	25.40	2	41,939	0.00%
2018/01/17	8	27.73	8	27.10	27.35	0	41,695	0.00%
2018/01/16	4	26.30	4	26.13	27.40	0	40,665	0.00%
2018/01/15	0	0.00	10.4	24.80	25.05	-10.4	39,476	-0.03%
2018/01/12	9	24.17	4	24.06	24.10	5	38,812	0.01%
2018/01/11	2	24.05	1	23.70	23.55	1	37,846	0.00%
2018/01/10	10	24.10	3	22.60	23.60	7	37,431	0.02%
2018/01/09	37	23.05	41	22.88	22.15	-4	36,748	-0.01%
2018/01/08	5	22.10	26	21.37	22.60	-21	36,228	-0.06%
2018/01/04	2	20.03	2	20.03	20.30	0	35,795	0.00%
2018/01/03	8	19.30	1	19.80	19.80	7	35,508	0.02%