大同 (2371)-第一金-澎湖券商分點個股進出

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
47.80
漲跌
▼1.60
漲幅
-3.24%
成交量
29,839張
產業
上市電機機械類股
908人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大同 (2371)籌碼相關－第一金-澎湖券商分點個股進出

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

第一金-澎湖券商分點個股進出
第一金-澎湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	7.1	48.40	2	47.80	47.80	5.1	13,633	0.04%
2024/11/25	18.3	50.27	2	49.40	49.40	16.3	13,249	0.12%
2024/11/22	1	52.00	10	51.39	52.40	-9	12,365	-0.07%
2024/11/21	3	49.05	0.1	49.00	48.40	3	11,086	0.03%
2024/11/20	0	0.00	0.9	47.55	47.60	-0.9	10,876	-0.01%
2024/11/19	0	0.00	3	47.87	48.00	-3	10,979	-0.03%
2024/11/18	0.9	47.00	0	0.00	46.95	0.9	11,010	0.01%
2024/11/15	1	48.35	11.1	47.17	47.80	-10.1	11,209	-0.09%
2024/11/14	0.3	44.85	0	0.00	45.00	0.3	11,010	0.00%
2024/11/13	0	0.00	6	45.07	45.15	-6	11,194	-0.05%
2024/11/12	8.2	44.89	0	0.00	45.00	8.2	11,475	0.07%
2024/11/07	0	0.00	3	47.00	47.20	-3	12,002	-0.02%
2024/11/06	0.2	47.15	2.1	46.83	46.70	-1.9	12,122	-0.02%
2024/11/04	1	45.60	15	46.19	46.85	-14	12,748	-0.11%
2024/10/30	0.1	44.25	0	0.00	44.25	0.1	13,090	0.00%
2024/10/29	0	0.00	1	44.45	44.45	-1	13,211	-0.01%
2024/10/28	2	44.80	0.1	45.20	45.25	1.9	13,238	0.01%
2024/10/25	0	0.00	5	44.30	44.35	-5	13,388	-0.04%
2024/10/24	8	44.27	0	0.00	44.15	8	13,592	0.06%
2024/10/23	2	45.10	0	0.00	45.00	2	13,697	0.01%
2024/10/22	3	45.00	0	0.00	45.00	3	13,974	0.02%
2024/10/18	5	45.45	7	45.43	45.40	-2	14,777	-0.01%
2024/10/16	5.1	45.07	0	0.00	45.00	5.1	15,277	0.03%
2024/10/15	5	45.92	2	45.80	45.80	3	15,309	0.02%
2024/10/14	2	46.33	4	46.20	46.10	-2	15,399	-0.01%
2024/10/11	1	46.45	0	0.00	46.55	1	15,604	0.01%
2024/10/09	2	46.83	3	46.10	46.10	-1	15,933	-0.01%
2024/10/08	3.1	47.42	3	47.25	47.25	0.1	16,105	0.00%
2024/10/07	3.1	47.60	2.1	48.31	48.50	1	16,298	0.01%
2024/10/04	2	47.78	5	47.52	47.40	-3	16,448	-0.02%
2024/10/01	4	48.62	1	48.10	48.10	3	16,571	0.02%
2024/09/30	1	49.00	0	0.00	49.15	1	16,810	0.01%
2024/09/27	2.1	49.72	2	50.30	49.85	0.1	16,833	0.00%
2024/09/26	2.1	50.16	5	50.30	50.00	-2.9	16,671	-0.02%
2024/09/25	1	48.45	2	48.35	48.35	-1	16,476	-0.01%
2024/09/24	0	0.00	9.1	48.04	48.35	-9.1	16,584	-0.05%
2024/09/23	1	48.30	2	48.58	48.40	-1	16,760	-0.01%
2024/09/20	0	0.00	1	48.20	47.80	-1	16,996	-0.01%
2024/09/19	4	48.08	2	48.28	48.30	2	17,308	0.01%
2024/09/18	5	48.68	1	48.80	47.80	4	17,447	0.02%
2024/09/16	0	0.00	3	47.95	48.45	-3	17,684	-0.02%
2024/09/13	13	47.57	21	47.80	47.60	-8	18,149	-0.04%
2024/09/12	8	47.39	3	46.65	46.50	5	18,840	0.03%
2024/09/11	0	0.00	1.2	45.52	45.80	-1.2	19,794	-0.01%
2024/09/10	0	0.00	4.2	42.71	43.70	-4.2	22,500	-0.02%
2024/09/09	2	41.55	3	42.95	43.35	-1	24,814	0.00%
2024/09/06	1	42.00	1.2	42.13	41.90	-0.2	25,134	0.00%
2024/09/05	0	0.00	3	43.25	42.10	-3	25,244	-0.01%
2024/09/04	10	43.60	18	43.19	43.45	-8	25,549	-0.03%
2024/08/28	1	45.45	2	45.95	45.90	-1	26,016	0.00%
2024/08/27	0	0.00	6	45.50	46.10	-6	26,173	-0.02%
2024/08/23	0	0.00	2	45.00	46.05	-2	26,491	-0.01%
2024/08/22	0	0.00	3	45.65	45.65	-3	26,514	-0.01%
2024/08/21	3	46.03	3	45.93	45.60	0	26,964	0.00%
2024/08/20	7	45.98	5	46.00	45.85	2	27,447	0.01%
2024/08/19	0.1	45.90	0.2	45.95	45.35	-0.2	28,128	0.00%
2024/08/16	7	45.50	6	45.27	45.25	1	28,131	0.00%
2024/08/15	2	46.03	2	45.25	45.25	0	28,330	0.00%
2024/08/14	22.1	46.25	23	46.36	46.35	-0.9	28,454	0.00%
2024/08/13	26	46.19	24	46.29	46.30	2	28,432	0.01%
2024/08/12	1.3	47.51	0	0.00	47.65	1.3	28,664	0.00%
2024/08/09	4.1	46.96	8	47.32	46.80	-4	29,119	-0.01%
2024/08/08	1	46.30	0	0.00	45.85	1	29,815	0.00%
2024/08/07	2	47.08	2	47.00	47.30	0	31,118	0.00%
2024/08/06	4	43.18	2	43.20	43.45	2	31,592	0.01%
2024/08/05	7	44.08	1	44.20	44.00	6	32,385	0.02%
2024/08/02	10	49.65	3	49.18	48.85	7	33,770	0.02%
2024/08/01	8	50.35	6	50.62	50.80	2	34,314	0.01%
2024/07/31	3	50.20	1	50.00	50.00	2	34,892	0.01%
2024/07/30	1	49.70	2	49.85	50.50	-1	36,217	0.00%
2024/07/29	2	50.60	4	50.28	50.00	-2	37,526	-0.01%
2024/07/26	2	51.65	4	51.65	51.60	-2	38,278	-0.01%
2024/07/23	5	51.84	4.1	52.05	52.40	1	39,299	0.00%
2024/07/22	3	51.67	2	53.10	50.40	1	41,384	0.00%
2024/07/19	3.1	53.67	1	53.30	53.30	2.1	42,796	0.00%
2024/07/18	4	54.65	16.1	54.54	55.10	-12.1	45,811	-0.03%
2024/07/17	5	56.58	4	56.60	55.20	1	48,756	0.00%
2024/07/16	0	0.00	3	56.20	55.80	-3	54,156	-0.01%
2024/07/15	3	55.80	5.2	56.13	55.90	-2.2	61,712	0.00%
2024/07/12	9	56.50	0	0.00	56.00	9	66,709	0.01%
2024/07/11	2	57.30	1	56.40	56.50	1	71,128	0.00%
2024/07/10	1	56.20	1	57.00	57.00	0	73,155	0.00%
2024/07/09	5	56.22	4	56.65	56.90	1	77,327	0.00%
2024/07/08	8.2	56.18	1	56.00	55.80	7.2	80,694	0.01%
2024/07/05	1	57.20	5	57.18	57.40	-4	81,811	0.00%
2024/07/04	11	57.51	5.1	58.00	57.50	6	82,160	0.01%
2024/07/03	1	56.00	3	56.20	55.90	-2	82,978	0.00%
2024/07/02	2	55.95	13	56.01	55.70	-11	83,645	-0.01%
2024/07/01	3	56.83	3	56.77	56.40	0	83,876	0.00%
2024/06/28	2.1	57.20	7	57.17	57.00	-5	84,812	-0.01%
2024/06/27	5	57.36	1	57.10	57.10	4	85,438	0.00%
2024/06/26	3.1	57.97	4	57.70	57.70	-0.9	86,240	0.00%
2024/06/25	0	58.50	8.1	58.14	58.90	-8	88,025	-0.01%
2024/06/24	7.1	57.94	2	57.30	57.10	5.1	89,856	0.01%
2024/06/21	7.3	58.37	6	58.22	57.90	1.3	92,872	0.00%
2024/06/20	11.5	58.93	4	58.95	58.60	7.5	93,301	0.01%
2024/06/19	31.5	58.74	26	58.33	57.90	5.5	93,020	0.01%
2024/06/18	46.5	60.38	13	60.25	60.10	33.5	92,347	0.04%
2024/06/17	63.2	59.67	49.7	60.76	60.30	13.5	91,143	0.01%
2024/06/14	47.7	57.78	30.1	57.85	57.60	17.6	88,333	0.02%
2024/06/13	42.1	54.77	26	54.94	55.70	16.1	85,884	0.02%
2024/06/12	15.2	54.31	4	54.00	54.00	11.2	85,712	0.01%
2024/06/11	11.2	55.23	4	54.90	54.80	7.2	85,653	0.01%
2024/06/07	10	55.19	14	55.15	56.00	-4	85,656	0.00%
2024/06/06	3.3	53.68	2	53.50	53.60	1.3	85,683	0.00%
2024/06/05	9.5	54.29	11	54.08	54.10	-1.6	85,997	0.00%
2024/06/04	17	54.68	12	55.09	54.40	5	86,422	0.01%
2024/06/03	2	54.60	3	54.77	54.90	-1	86,617	0.00%
2024/05/31	17	54.43	9	54.38	54.20	8	87,292	0.01%
2024/05/30	16.4	54.65	15	54.43	54.30	1.4	87,589	0.00%
2024/05/29	2	55.55	0	0.00	55.30	2	88,352	0.00%
2024/05/28	12	56.44	3	56.20	56.20	9	89,389	0.01%
2024/05/27	12	56.23	8.1	56.96	56.80	4	90,439	0.00%
2024/05/24	26	54.50	21	55.38	55.40	5	90,558	0.01%
2024/05/23	17.3	56.27	13	55.93	55.40	4.3	90,651	0.00%
2024/05/22	4	58.28	4	58.60	58.00	0	90,576	0.00%
2024/05/21	13.2	59.00	8	59.09	58.90	5.2	91,475	0.01%
2024/05/20	3.1	59.95	0	0.00	59.70	3.1	91,288	0.00%
2024/05/17	3	59.63	26	59.54	60.10	-23	91,264	-0.03%
2024/05/16	3.1	59.61	11	59.61	59.30	-7.9	91,331	-0.01%
2024/05/15	5	60.14	4	60.43	59.80	1	91,268	0.00%
2024/05/14	23.2	60.96	17	60.36	60.00	6.2	90,961	0.01%
2024/05/13	18.7	60.54	36	61.29	61.70	-17.3	90,216	-0.02%
2024/05/10	3.2	63.82	20	64.02	64.10	-16.8	88,919	-0.02%
2024/05/09	25	66.47	7	66.24	65.00	18	88,404	0.02%
2024/05/08	60.1	66.70	70	66.39	66.80	-10	87,233	-0.01%
2024/05/07	26	64.23	29.6	63.79	64.20	-3.6	85,613	0.00%
2024/05/06	9	63.80	6.4	63.03	62.70	2.6	84,907	0.00%
2024/05/03	31.1	64.18	14	65.20	63.80	17.1	84,286	0.02%
2024/05/02	18.6	66.86	14	66.61	65.60	4.6	82,991	0.01%
2024/04/30	7.1	65.56	13.5	65.99	65.40	-6.4	81,769	-0.01%
2024/04/29	16.2	67.31	14	67.49	66.10	2.2	81,429	0.00%
2024/04/26	52.2	68.57	28	67.53	67.50	24.2	80,497	0.03%
2024/04/25	21	68.40	34	68.43	69.00	-13	78,243	-0.02%
2024/04/24	47	68.38	64.1	67.99	68.40	-17.1	76,509	-0.02%
2024/04/23	85.1	64.77	76.5	64.93	64.10	8.6	73,696	0.01%
2024/04/22	63	69.25	52.1	69.06	65.40	10.9	70,731	0.02%
2024/04/19	171.3	67.60	188	68.27	69.10	-16.7	65,278	-0.03%	大買/大賣/
2024/04/18	161	65.49	82.5	65.15	64.40	78.5	57,904	0.14%	大買/
2024/04/17	32	62.77	73.1	63.51	64.30	-41.1	53,106	-0.08%
2024/04/16	44	59.27	10	59.18	58.50	34	49,311	0.07%
2024/04/15	107.4	62.23	60	62.78	61.40	47.4	47,576	0.10%	大買/
2024/04/12	105	60.21	92	58.94	60.50	13	43,297	0.03%	大買/
2024/04/11	18	57.03	9	56.36	56.10	9	39,668	0.02%
2024/04/10	43.5	56.47	32	55.90	55.60	11.5	38,329	0.03%
2024/04/09	15	55.14	13.1	55.39	56.50	1.9	37,828	0.01%
2024/04/08	21.2	56.04	46	55.93	55.50	-24.8	36,676	-0.07%
2024/04/03	17	56.27	8	56.04	55.80	9	35,957	0.03%
2024/04/02	40	57.12	33	56.86	56.90	7	35,641	0.02%
2024/04/01	17	56.31	39	56.03	56.30	-22	34,583	-0.06%
2024/03/29	46	57.73	11	57.42	56.50	35	33,852	0.10%
2024/03/28	47	58.75	31.2	58.04	57.70	15.8	32,860	0.05%
2024/03/27	48.1	56.25	21	56.53	55.00	27.1	30,836	0.09%
2024/03/26	75	56.03	39.4	55.82	57.30	35.6	28,680	0.12%
2024/03/25	6	51.02	14	51.49	52.10	-8	25,924	-0.03%
2024/03/22	12	49.34	9	48.62	49.10	3	25,168	0.01%
2024/03/21	33	49.22	3	49.10	49.25	30	24,898	0.12%
2024/03/20	2	47.95	14	47.40	47.15	-12	24,771	-0.05%
2024/03/19	15	48.64	0	0.00	47.65	15	24,685	0.06%
2024/03/18	0	0.00	2	47.65	48.20	-2	24,729	-0.01%
2024/03/15	4	47.44	2	47.10	47.10	2	24,833	0.01%
2024/03/14	1	49.00	0	0.00	48.35	1	24,911	0.00%
2024/03/13	6	49.59	4	48.88	48.65	2	25,374	0.01%
2024/03/12	9	50.24	28	50.12	49.40	-19	25,446	-0.07%
2024/03/11	5	51.14	0	0.00	51.10	5	25,129	0.02%
2024/03/08	3	50.93	2	51.80	50.00	1	25,079	0.00%
2024/03/07	7	52.54	0	0.00	52.50	7	24,578	0.03%
2024/03/06	0	0.00	3.2	53.89	53.00	-3.2	24,338	-0.01%
2024/03/05	5	52.32	5	52.24	52.20	0	23,679	0.00%
2024/03/04	21	54.48	28	53.48	53.00	-7	23,361	-0.03%
2024/03/01	49.4	51.97	15	52.47	53.40	34.4	22,505	0.15%
2024/02/29	14	50.04	6	50.85	51.90	8	21,476	0.04%
2024/02/27	8	48.13	4	48.46	48.40	4	20,553	0.02%
2024/02/26	6	48.03	5	48.15	48.15	1	20,060	0.00%
2024/02/23	15	46.62	3	46.83	46.75	12	19,334	0.06%
2024/02/22	8	45.97	0	0.00	45.40	8	18,630	0.04%
2024/02/20	1	43.75	0	0.00	44.00	1	17,456	0.01%
2024/02/19	4	44.70	4	45.03	45.35	0	17,640	0.00%
2024/02/05	0	0.00	10	45.00	45.00	-10	16,901	-0.06%
2024/02/02	0	0.00	17	44.99	45.30	-17	16,724	-0.10%
2024/01/31	15	44.00	1	44.10	43.85	14	16,288	0.09%
2024/01/25	0	0.00	1	43.60	43.55	-1	16,102	-0.01%
2024/01/24	0	0.00	1	43.30	44.00	-1	16,027	-0.01%
2024/01/23	4	43.01	3	43.10	43.30	1	15,843	0.01%
2024/01/22	2	41.70	1	41.60	41.90	1	15,250	0.01%
2024/01/19	1	39.45	1	40.05	40.40	0	15,055	0.00%
2024/01/18	2	39.23	2	39.20	39.20	0	15,014	0.00%
2024/01/17	4	41.00	4	39.24	38.90	0	14,868	0.00%
2024/01/16	3	42.68	3	42.15	42.15	0	14,429	0.00%
2024/01/15	3	43.57	1	43.35	43.35	2	14,307	0.01%
2024/01/12	2	43.05	2	43.23	43.00	0	14,205	0.00%
2024/01/11	0	0.00	1	44.75	44.55	-1	13,967	-0.01%
2024/01/10	57	45.48	57	44.76	43.85	0	13,784	0.00%
2024/01/09	1	44.85	1	45.00	45.20	0	13,044	0.00%
2024/01/05	0	0.00	1	42.15	42.40	-1	12,416	-0.01%
2024/01/04	2	42.70	1	42.00	41.95	1	12,394	0.01%
2024/01/03	0	0.00	1	42.25	42.25	-1	12,384	-0.01%
2024/01/02	2	42.40	1	42.95	42.25	1	12,332	0.01%
2023/12/28	0	0.00	1	41.85	42.50	-1	12,470	-0.01%
2023/12/27	0	0.00	4	42.30	42.05	-4	12,511	-0.03%
2023/12/22	5	42.07	3	42.07	41.80	2	12,460	0.02%
2023/12/21	1	42.40	1	42.20	42.05	0	12,706	0.00%
2023/12/20	2	42.88	1	43.10	43.50	1	12,549	0.01%
2023/12/19	1	41.10	0	0.00	41.10	1	12,119	0.01%
2023/12/15	0	0.00	3	42.60	41.15	-3	12,140	-0.02%
2023/12/14	1	42.55	1	42.20	42.20	0	12,057	0.00%
2023/12/13	3	43.28	3	42.35	42.35	0	12,046	0.00%
2023/12/12	1	44.15	1	44.10	44.00	0	12,480	0.00%
2023/12/11	0	0.00	7	43.93	44.10	-7	12,984	-0.05%
2023/12/08	5	43.75	1	43.20	43.10	4	12,876	0.03%
2023/12/07	2	41.93	0	0.00	42.00	2	12,339	0.02%
2023/12/06	2	40.45	3.4	40.20	40.20	-1.4	11,933	-0.01%
2023/12/05	1	42.10	3	41.57	41.65	-2	11,799	-0.02%
2023/12/04	2	40.45	2	40.68	40.55	0	11,563	0.00%
2023/12/01	1	40.20	0	0.00	40.05	1	11,742	0.01%
2023/11/30	2	40.58	2	40.45	40.35	0	12,005	0.00%
2023/11/29	8	40.51	2	40.60	40.85	6	12,862	0.05%
2023/11/28	3	40.50	1	40.65	40.50	2	12,710	0.02%
2023/11/27	3	40.15	5	40.59	40.45	-2	12,563	-0.02%
2023/11/24	3	39.12	2	39.70	40.10	1	12,470	0.01%
2023/11/23	0	0.00	26	38.85	38.80	-26	12,257	-0.21%
2023/11/22	0	0.00	69	38.18	38.10	-69	12,272	-0.56%
2023/11/17	6	38.60	7	38.64	38.30	-1	12,353	-0.01%
2023/11/16	60	38.23	0	0.00	38.80	60	12,346	0.49%
2023/11/15	0	0.00	2	37.85	36.90	-2	11,939	-0.02%
2023/11/13	0	0.00	100	35.80	36.45	-100	12,101	-0.83%
2023/11/10	0	0.00	5	36.15	35.95	-5	12,183	-0.04%
2023/11/08	6	36.88	0	0.00	36.80	6	12,513	0.05%
2023/11/07	52	36.79	0	0.00	36.60	52	12,793	0.41%
2023/11/06	10	37.05	10	37.30	36.95	0	13,005	0.00%
2023/10/31	1	36.00	0	0.00	35.80	1	13,983	0.01%
2023/10/27	2	37.18	1	37.15	37.15	1	14,306	0.01%
2023/10/25	0	0.00	5	39.00	38.65	-5	14,980	-0.03%
2023/10/24	5	38.40	0	0.00	38.40	5	15,360	0.03%
2023/10/23	0	0.00	10	39.10	38.50	-10	15,823	-0.06%
2023/10/20	6	38.35	17	38.46	38.60	-11	15,995	-0.07%
2023/10/19	10	39.43	3	39.20	39.20	7	16,190	0.04%
2023/10/18	5	39.95	1	39.90	40.10	4	16,362	0.02%
2023/10/17	1	41.70	14	41.29	41.00	-13	16,531	-0.08%
2023/10/16	0.1	42.30	0	0.00	41.70	0.1	17,123	0.00%
2023/10/06	2	44.00	2	43.65	43.65	0	21,305	0.00%
2023/10/05	0	0.00	5	45.00	44.45	-5	21,861	-0.02%
2023/10/04	2.1	42.83	1	43.00	43.15	1.1	22,495	0.00%
2023/10/03	2	43.60	2	43.35	43.35	0	22,895	0.00%
2023/10/02	0	0.00	1	44.30	44.10	-1	23,583	0.00%
2023/09/28	0	0.00	1	44.30	44.40	-1	24,060	0.00%
2023/09/21	0	0.00	1	43.95	43.85	-1	26,819	0.00%
2023/09/20	51	44.58	0	0.00	44.35	51	27,851	0.18%
2023/09/19	33	46.00	3	45.35	45.35	30	28,965	0.10%
2023/09/18	0	0.00	3	45.00	44.80	-3	30,060	-0.01%
2023/09/15	9.1	44.00	1	43.85	44.75	8.1	31,694	0.03%
2023/09/14	5	44.51	1	44.95	44.50	4	32,984	0.01%
2023/09/13	2	48.93	5	49.05	48.55	-3	32,957	-0.01%
2023/09/12	1	48.10	58	47.89	48.20	-57	35,268	-0.16%
2023/09/11	3	48.20	3	48.20	48.20	0	36,414	0.00%
2023/09/08	1	48.25	2	48.78	48.75	-1	36,555	0.00%
2023/09/07	3	48.22	2	48.60	48.60	1	36,697	0.00%
2023/09/06	1	47.40	4	47.95	48.45	-3	36,960	-0.01%
2023/09/05	1	45.80	3	46.65	47.80	-2	37,121	-0.01%
2023/09/04	75	45.91	7	45.99	46.35	68	37,065	0.18%
2023/08/31	2	50.90	2	50.60	50.60	0	36,784	0.00%
2023/08/30	1	50.50	1	51.20	51.30	0	37,188	0.00%
2023/08/29	0	0.00	1	51.30	51.30	-1	37,936	0.00%
2023/08/28	2	50.13	3	50.00	50.00	-1	38,633	0.00%
2023/08/25	0	0.00	1	51.40	51.20	-1	40,146	0.00%
2023/08/24	2	50.70	4	50.48	51.00	-2	41,339	0.00%
2023/08/23	8	50.04	1	50.30	50.10	7	42,583	0.02%
2023/08/22	0	0.00	1	49.85	49.50	-1	43,485	0.00%
2023/08/21	3	50.93	6	50.93	50.40	-3	44,155	-0.01%
2023/08/17	1	51.90	1	51.80	52.20	0	44,375	0.00%
2023/08/16	1	50.90	0	0.00	51.10	1	44,369	0.00%
2023/08/14	0	0.00	2	50.90	50.70	-2	45,647	0.00%
2023/08/10	0	0.00	1	50.50	49.70	-1	46,275	0.00%
2023/08/09	1	52.40	0	0.00	51.60	1	47,828	0.00%
2023/08/08	2	52.00	7	51.64	52.00	-5	48,881	-0.01%
2023/08/07	0	0.00	5	50.20	50.30	-5	48,685	-0.01%
2023/08/01	3	49.52	5	49.88	49.60	-2	48,699	0.00%
2023/07/31	5	49.59	5	50.03	49.50	0	48,511	0.00%
2023/07/28	11	48.85	4	48.55	48.55	7	48,043	0.01%
2023/07/27	4	49.79	3	49.57	49.35	1	47,803	0.00%
2023/07/26	3	51.13	1	52.90	50.30	2	47,496	0.00%
2023/07/25	4	51.65	2	51.45	51.30	2	46,907	0.00%
2023/07/24	3	51.67	2	51.00	51.00	1	46,661	0.00%
2023/07/21	1	52.90	7	53.00	52.80	-6	46,230	-0.01%
2023/07/20	1	52.30	2.4	52.43	52.60	-1.4	46,001	0.00%
2023/07/19	7	52.03	4	51.43	51.30	3	45,630	0.01%
2023/07/18	6	50.15	5	51.20	51.00	1	44,970	0.00%
2023/07/17	21.1	49.82	4	48.90	49.10	17.1	43,990	0.04%
2023/07/14	7	55.06	3.1	55.76	54.30	3.9	42,403	0.01%
2023/07/13	1	54.80	0	54.50	54.20	1	41,091	0.00%
2023/07/12	2	54.15	1	54.10	54.10	1	40,629	0.00%
2023/07/11	1	55.50	1	54.59	54.20	0	40,040	0.00%
2023/07/10	0	0.00	1	54.20	53.10	-1	39,308	0.00%
2023/07/07	0	0.00	3	54.30	54.60	-3	38,917	-0.01%
2023/07/05	2	54.95	3.5	54.87	54.80	-1.5	37,616	0.00%
2023/07/04	0	56.20	0	0.00	56.00	0	37,100	0.00%
2023/07/03	2	56.40	1	56.30	56.60	1	36,606	0.00%
2023/06/30	7	54.07	7	54.90	54.30	0	35,940	0.00%
2023/06/29	17	54.15	15	54.29	55.00	2	35,190	0.01%
2023/06/28	1	54.20	2	53.85	54.50	-1	34,879	0.00%
2023/06/27	2	52.80	16.6	52.80	52.20	-14.6	34,017	-0.04%
2023/06/26	10.6	52.42	10	53.01	53.90	0.6	32,824	0.00%
2023/06/21	16.3	51.29	7	51.20	51.70	9.3	31,520	0.03%
2023/06/20	21	48.75	29	49.32	49.95	-8	29,760	-0.03%
2023/06/19	3	45.92	4	46.18	46.20	-1	27,664	0.00%
2023/06/16	37	46.76	19	46.29	45.85	18	26,909	0.07%
2023/06/15	14	44.89	5	42.91	45.80	9	24,277	0.04%
2023/06/14	2	41.85	11	42.00	41.65	-9	23,131	-0.04%
2023/06/13	0	0.00	3	41.05	41.40	-3	22,936	-0.01%
2023/06/12	17	41.39	3	41.42	41.30	14	22,698	0.06%
2023/06/09	3	40.42	5.2	40.27	40.70	-2.2	22,253	-0.01%
2023/06/08	1	41.25	1	41.45	40.60	0	21,933	0.00%
2023/06/07	4	41.20	9	41.13	41.15	-5	21,747	-0.02%
2023/06/06	6	41.19	1	40.90	40.90	5	21,565	0.02%
2023/06/05	12	41.62	9.2	41.62	41.50	2.8	21,405	0.01%
2023/06/02	13	41.92	6	41.74	41.65	7	21,057	0.03%
2023/06/01	7	42.46	6	41.75	41.70	1	20,241	0.00%
2023/05/31	10.1	40.70	12	41.13	42.30	-2	19,439	-0.01%
2023/05/30	7	40.96	11	41.03	40.80	-4	17,792	-0.02%
2023/05/29	3	39.85	2	40.30	40.10	1	16,540	0.01%
2023/05/26	8.1	39.69	9	39.93	40.15	-1	15,217	-0.01%
2023/05/25	9	39.16	15.1	39.04	39.65	-6.1	14,265	-0.04%
2023/05/24	3	37.62	8	38.26	38.40	-5	13,437	-0.04%
2023/05/23	7	38.08	7	37.80	37.80	0	13,221	0.00%
2023/05/19	17.1	38.72	10	38.18	38.00	7.1	12,836	0.06%
2023/05/18	1	38.35	4	39.16	39.15	-3	12,236	-0.02%
2023/05/17	2	37.53	2	37.98	37.85	0	11,459	0.00%
2023/05/16	3	38.30	7	38.23	38.05	-4	10,956	-0.04%
2023/05/15	17	38.90	13	38.09	38.00	4	10,298	0.04%
2023/05/12	6	35.31	6	36.56	37.40	0	8,529	0.00%
2023/05/11	4	34.54	4	34.26	34.00	0	7,137	0.00%
2023/05/10	2	33.30	3	33.38	33.60	-1	6,829	-0.01%
2023/05/09	0	0.00	1	33.60	33.60	-1	6,776	-0.01%
2023/05/08	7	34.32	0	0.00	34.35	7	6,657	0.11%
2023/04/20	1	32.75	3	32.85	32.85	-2	6,249	-0.03%
2023/04/14	1	33.45	1	33.40	33.40	0	6,141	0.00%
2023/04/13	2	33.80	2	33.55	33.55	0	6,147	0.00%
2023/04/12	1	33.75	2	33.80	33.80	-1	6,179	-0.02%
2023/04/11	1	33.55	0	0.00	33.25	1	6,256	0.02%
2023/04/06	2	32.98	2	32.85	32.85	0	6,257	0.00%
2023/03/31	0	0.00	3	33.10	33.00	-3	6,246	-0.05%
2023/03/30	1	33.25	1	33.20	33.15	0	6,215	0.00%
2023/03/29	1	33.60	0	0.00	33.45	1	6,199	0.02%
2023/03/28	3	33.35	2	33.75	34.30	1	5,978	0.02%
2023/03/27	0	0.00	2	33.30	33.25	-2	5,887	-0.03%
2023/03/24	1	33.15	1	32.95	32.85	0	6,078	0.00%
2023/03/22	1	32.65	1	32.45	32.45	0	6,443	0.00%
2023/03/17	2	32.05	0	0.00	32.35	2	7,059	0.03%
2023/03/13	1	32.70	3	32.92	33.20	-2	7,703	-0.03%
2023/03/10	2	33.20	3	33.30	33.15	-1	7,707	-0.01%
2023/03/08	2	34.75	1	34.75	34.60	1	7,589	0.01%
2023/03/07	0	0.00	1	34.40	34.25	-1	7,314	-0.01%
2023/03/06	0	0.00	0	33.80	33.90	0	7,189	0.00%
2023/03/02	0	0.00	0	33.20	33.30	0	7,194	0.00%
2023/02/24	1	33.60	0	0.00	33.50	1	7,146	0.01%
2023/02/23	1	33.90	0	0.00	33.80	1	7,143	0.01%
2023/02/22	1	33.95	0	0.00	33.80	1	7,228	0.01%
2023/02/21	0	0.00	1	34.50	34.20	-1	7,255	-0.01%
2023/02/16	2	34.10	0	0.00	34.00	2	7,267	0.03%
2023/02/09	1	33.65	1	33.95	33.65	0	7,682	0.00%
2023/02/07	1	34.30	0	0.00	34.30	1	7,734	0.01%
2023/02/02	0	0.00	1	34.45	34.30	-1	7,698	-0.01%
2023/01/31	1	34.25	1	34.25	34.20	0	7,670	0.00%
2023/01/30	1	33.35	0	0.00	33.95	1	7,640	0.01%
2023/01/11	0	0.00	5.2	33.90	33.90	-5.2	7,818	-0.07%
2023/01/10	0	33.75	1	33.85	33.85	-1	7,870	-0.01%
2023/01/09	0	0.00	0.4	33.75	33.95	-0.4	7,921	-0.01%
2022/12/20	0	0.00	17	34.70	33.95	-17	8,256	-0.21%
2022/12/19	2	34.60	8	34.75	34.70	-6	8,403	-0.07%
2022/12/16	1	35.00	1	35.30	35.30	0	8,250	0.00%
2022/12/15	18	35.14	1	35.30	35.05	17	8,054	0.21%
2022/12/14	2	34.65	2	34.88	34.85	0	7,878	0.00%
2022/12/13	1	34.50	1	34.45	34.35	0	7,706	0.00%
2022/12/12	5	33.88	0	0.00	33.70	5	7,556	0.07%
2022/12/09	3	34.15	0	0.00	33.85	3	7,545	0.04%
2022/12/08	1	33.35	1	33.65	33.40	0	7,324	0.00%
2022/12/07	18	33.48	18	33.85	34.00	0	7,139	0.00%
2022/12/06	0	0.00	3	32.95	32.80	-3	6,721	-0.04%
2022/12/02	0	0.00	1	32.20	32.30	-1	6,655	-0.02%
2022/12/01	5	32.46	3	32.25	32.25	2	6,608	0.03%
2022/11/30	1	32.10	1	32.40	32.55	0	6,800	0.00%
2022/11/28	2	31.55	1	31.70	31.65	1	6,731	0.01%
2022/11/25	1	31.85	1	31.80	31.85	0	6,772	0.00%
2022/11/23	1	31.90	1	31.70	31.70	0	7,495	0.00%
2022/11/22	2	31.90	2	31.75	31.75	0	7,731	0.00%
2022/11/18	2	31.13	2	31.48	32.25	0	7,765	0.00%
2022/11/16	0	0.00	1	31.85	31.20	-1	7,761	-0.01%
2022/11/15	0	0.00	4	32.00	32.00	-4	7,748	-0.05%
2022/11/14	0	0.00	1	31.90	32.00	-1	8,108	-0.01%
2022/11/10	1	32.20	2	32.18	31.85	-1	8,749	-0.01%
2022/11/09	1	32.05	3	32.00	32.05	-2	8,939	-0.02%
2022/11/07	1	30.05	0	0.00	30.55	1	9,093	0.01%
2022/11/03	1	30.50	0	0.00	30.50	1	9,081	0.01%
2022/10/21	1	32.45	1	32.50	32.45	0	9,452	0.00%
2022/10/18	1	31.95	0	0.00	31.75	1	9,508	0.01%
2022/10/14	0	0.00	10	32.15	32.25	-10	9,659	-0.10%
2022/10/13	0	0.00	2	32.23	31.95	-2	9,677	-0.02%
2022/10/06	1	33.05	0	0.00	33.05	1	10,323	0.01%
2022/09/29	0	0.00	1	31.90	31.75	-1	10,748	-0.01%
2022/09/26	0	0.00	2	31.40	32.65	-2	10,692	-0.02%
2022/09/15	2	32.85	0	0.00	32.85	2	10,789	0.02%
2022/09/07	1	33.00	0	0.00	32.95	1	11,774	0.01%
2022/09/06	1	32.90	0	0.00	33.30	1	12,181	0.01%
2022/09/01	1	34.65	0	0.00	34.35	1	12,167	0.01%
2022/08/30	8	35.69	0	0.00	34.30	8	12,316	0.06%
2022/08/29	0	0.00	1	34.80	35.15	-1	11,683	-0.01%
2022/08/19	0	0.00	0.5	34.80	34.40	-0.5	11,683	0.00%
2022/08/11	0.5	33.64	0	0.00	33.45	0.5	11,160	0.00%
2022/08/05	0	0.00	1	33.35	33.35	-1	11,799	-0.01%
2022/08/03	1	33.80	1	33.25	33.20	0	11,996	0.00%
2022/08/01	1	34.60	0	0.00	34.20	1	12,061	0.01%
2022/07/28	3	35.17	3	34.93	34.80	0	12,361	0.00%
2022/07/27	3	35.35	3	35.48	35.45	0	12,658	0.00%
2022/07/25	0	0.00	2	35.65	35.55	-2	12,772	-0.02%
2022/07/15	3	35.15	3	34.60	35.00	0	12,458	0.00%
2022/07/07	0	0.00	2	33.40	33.40	-2	12,352	-0.02%
2022/07/06	3	33.33	3	33.13	33.10	0	12,315	0.00%
2022/06/29	0	0.00	1	34.35	34.40	-1	12,863	-0.01%
2022/06/24	1	33.95	3	34.05	34.05	-2	13,842	-0.01%
2022/06/23	2	34.28	1	33.85	33.80	1	14,315	0.01%
2022/06/22	1	33.50	2	33.98	34.05	-1	14,750	-0.01%
2022/06/21	1	34.20	1	34.15	34.15	0	15,226	0.00%
2022/06/20	1	34.30	2	34.00	34.00	-1	16,349	-0.01%
2022/06/17	1	34.30	1	34.35	34.35	0	17,193	0.00%
2022/06/16	29	35.92	19	34.73	34.20	10	18,656	0.05%
2022/06/15	2	36.45	9	36.80	36.70	-7	20,603	-0.03%
2022/06/14	6	35.95	8	35.89	35.85	-2	21,426	-0.01%
2022/06/13	5	35.97	11	35.98	36.15	-6	22,475	-0.03%
2022/06/10	1	36.50	1	36.30	36.30	0	22,690	0.00%
2022/06/02	4	35.03	1	35.00	35.00	3	23,683	0.01%
2022/05/31	3	35.35	10	36.35	35.30	-7	24,237	-0.03%
2022/05/27	10	36.00	0	0.00	36.10	10	24,681	0.04%
2022/05/26	2	35.93	2	36.00	36.15	0	25,036	0.00%
2022/05/25	0	36.05	0	0.00	36.20	0	25,102	0.00%
2022/05/24	0	0.00	1	36.00	36.10	-1	25,222	0.00%
2022/05/23	4	35.93	13	36.73	35.35	-9	25,134	-0.04%
2022/05/20	1	36.10	3	36.07	36.00	-2	24,981	-0.01%
2022/05/17	0	0.00	1	35.25	35.30	-1	25,515	0.00%
2022/05/16	0	0.00	2	35.00	35.30	-2	25,394	-0.01%
2022/05/13	1	33.70	1	33.70	33.95	0	25,052	0.00%
2022/05/06	1	34.30	1	34.30	34.10	0	24,941	0.00%
2022/05/04	28	35.30	28	35.05	35.05	0	24,948	0.00%
2022/05/03	0	0.00	30	33.70	34.30	-30	24,829	-0.12%
2022/04/29	0	0.00	1	33.55	33.55	-1	24,853	0.00%
2022/04/28	30	33.52	0	0.00	33.45	30	24,874	0.12%
2022/04/27	5	33.25	2	33.43	33.30	3	24,889	0.01%
2022/04/26	5	33.40	0	0.00	33.70	5	24,903	0.02%
2022/04/25	0	0.00	1	33.45	33.55	-1	24,907	0.00%
2022/04/22	1	33.60	0	0.00	33.85	1	24,998	0.00%
2022/04/15	1	34.20	2	34.20	34.10	-1	25,545	0.00%
2022/04/12	0	0.00	3	35.30	35.25	-3	25,693	-0.01%
2022/04/11	1	35.90	5	35.90	35.55	-4	25,952	-0.02%
2022/04/08	0	0.00	2	35.40	35.40	-2	26,223	-0.01%
2022/04/07	6	34.95	1.4	35.01	34.90	4.6	26,229	0.02%
2022/04/06	2	35.70	0	0.00	35.90	2	26,136	0.01%
2022/04/01	0.4	36.10	1	36.15	36.25	-0.6	26,209	0.00%
2022/03/29	8	36.46	0	0.00	36.50	8	26,437	0.03%
2022/03/28	0	0.00	5	35.80	35.20	-5	26,632	-0.02%
2022/03/25	1	36.75	0	0.00	36.90	1	27,001	0.00%
2022/03/24	0	0.00	3	36.42	36.40	-3	26,915	-0.01%
2022/03/23	0	0.00	12	36.19	36.20	-12	26,585	-0.05%
2022/03/22	2	34.65	11.8	34.59	35.00	-9.8	25,909	-0.04%
2022/03/21	6.1	33.57	7.3	33.61	33.20	-1.2	25,769	0.00%
2022/03/18	0.4	35.00	33.1	35.67	34.80	-32.6	27,186	-0.12%
2022/03/17	1	33.55	1	34.55	34.55	0	25,792	0.00%
2022/03/16	44	33.43	51	33.74	33.90	-7	27,012	-0.03%
2022/03/15	12	32.33	81	32.69	32.35	-69	27,180	-0.25%
2022/03/14	61	32.73	1	32.40	32.75	60	27,649	0.22%
2022/03/11	30	32.30	30	32.05	32.05	0	28,443	0.00%
2022/03/08	1	31.40	5	31.98	31.90	-4	29,096	-0.01%
2022/03/07	6	32.00	0	0.00	31.60	6	29,577	0.02%
2022/03/04	5	32.55	23	32.52	32.75	-18	30,483	-0.06%
2022/03/03	0	0.00	34	32.72	32.45	-34	30,872	-0.11%
2022/03/02	10	32.30	48	32.32	32.25	-38	31,443	-0.12%
2022/03/01	0	0.00	4	32.41	32.55	-4	32,177	-0.01%
2022/02/25	0	0.00	2	31.25	31.25	-2	32,779	-0.01%
2022/02/24	0.5	30.50	1	31.15	30.45	-0.5	34,164	0.00%
2022/02/23	31	31.55	3	31.52	31.45	28	35,556	0.08%
2022/02/22	31	31.66	7	31.77	31.75	24	39,053	0.06%
2022/02/21	15	31.95	30	31.85	31.85	-15	40,997	-0.04%
2022/02/18	31	31.43	1	31.85	31.35	30	41,764	0.07%
2022/02/17	2.3	31.85	58	31.53	31.95	-55.7	42,519	-0.13%
2022/02/16	30	30.75	0	0.00	30.75	30	43,007	0.07%
2022/02/15	0	0.00	20	30.50	30.45	-20	43,372	-0.05%
2022/02/14	23	30.04	0	0.00	29.95	23	43,669	0.05%
2022/02/11	0	0.00	6	30.95	30.90	-6	45,067	-0.01%
2022/01/26	0	0.00	1	28.80	28.70	-1	46,992	0.00%
2022/01/25	0	0.00	1	29.05	28.25	-1	47,247	0.00%
2022/01/24	2	29.15	2	29.25	29.35	0	47,641	0.00%
2022/01/20	0	0.00	61	30.15	30.00	-61	49,168	-0.12%
2022/01/19	0.5	29.95	100	30.16	29.85	-99.5	49,845	-0.20%
2022/01/17	1	29.40	1	29.95	30.20	0	50,731	0.00%
2022/01/14	7	29.93	7	29.82	29.85	0	51,242	0.00%
2022/01/12	0	0.00	1	30.95	31.05	-1	52,645	0.00%
2022/01/11	8	30.65	10	30.65	30.35	-2	53,634	0.00%
2022/01/10	6	31.31	0	0.00	31.15	6	54,662	0.01%
2022/01/07	5	31.82	0	0.00	31.50	5	56,112	0.01%
2022/01/06	2.5	31.92	0	0.00	32.15	2.5	58,624	0.00%
2022/01/05	0	0.00	1	31.95	31.80	-1	60,498	0.00%
2022/01/04	4	32.33	2	32.40	32.40	2	61,223	0.00%
2022/01/03	1	32.60	2.5	32.85	32.80	-1.5	62,833	0.00%
2021/12/30	3	32.43	1	32.60	32.60	2	64,549	0.00%
2021/12/29	5	32.30	5	32.30	32.40	0	66,296	0.00%
2021/12/28	8	32.28	8	32.28	32.25	0	67,519	0.00%
2021/12/27	2	32.20	5.5	32.24	32.30	-3.5	68,276	-0.01%
2021/12/24	1	31.75	61	31.75	31.60	-60	69,052	-0.09%
2021/12/23	1	31.70	12	31.52	31.65	-11	69,663	-0.02%
2021/12/22	4.2	31.60	3	31.60	31.75	1.2	71,310	0.00%
2021/12/21	10	31.39	65	31.37	31.75	-55	72,225	-0.08%
2021/12/20	74.5	32.08	6	32.26	32.15	68.5	73,784	0.09%
2021/12/17	16	31.85	1	32.00	31.90	15	79,917	0.02%
2021/12/16	5.3	31.81	5	31.70	31.55	0.3	84,693	0.00%
2021/12/15	15	31.67	18	31.36	31.40	-3	91,212	0.00%
2021/12/14	47	32.69	26.3	32.59	31.90	20.8	93,039	0.02%
2021/12/13	11.3	31.02	17	31.07	31.50	-5.8	90,912	-0.01%
2021/12/10	43	31.11	354.6	31.61	30.45	-311.6	89,869	-0.35%	大賣/鉅額交易
2021/12/09	57	33.14	13.8	33.07	32.85	43.2	87,725	0.05%
2021/12/08	11	33.95	62	34.17	33.90	-51	86,923	-0.06%
2021/12/07	9.2	35.02	3	34.95	34.45	6.2	86,353	0.01%
2021/12/06	0	0.00	2	34.25	34.15	-2	85,453	0.00%
2021/12/03	24	34.74	0	0.00	34.60	24	85,788	0.03%
2021/12/02	15	34.31	5	34.38	34.00	10	85,774	0.01%
2021/12/01	7	35.25	3	35.05	35.05	4	85,773	0.00%
2021/11/30	2	35.55	2	35.70	35.60	0	85,693	0.00%
2021/11/29	36	35.13	5	35.09	35.00	31	86,284	0.04%
2021/11/26	11	35.82	9	35.69	35.60	2	87,332	0.00%
2021/11/25	57	37.12	3.2	36.72	36.70	53.8	87,346	0.06%
2021/11/24	63.1	37.52	12	37.52	37.60	51.1	88,214	0.06%
2021/11/23	48	39.04	35	38.88	37.75	13	88,078	0.01%
2021/11/22	25.3	38.91	33.7	38.72	38.50	-8.4	87,833	-0.01%
2021/11/19	75	38.01	65	38.52	38.85	10	86,945	0.01%
2021/11/18	43.2	35.36	41	35.73	36.20	2.2	84,338	0.00%
2021/11/17	2.3	34.01	8	34.33	34.80	-5.8	83,529	-0.01%
2021/11/16	13.1	33.22	9	33.30	33.05	4.1	84,033	0.00%
2021/11/15	15.1	31.80	10	31.73	31.65	5.1	83,579	0.01%
2021/11/12	5	32.64	3	32.40	32.40	2	82,778	0.00%
2021/11/11	9	32.81	10	32.83	32.75	-1	82,458	0.00%
2021/11/10	78.3	32.60	18	32.86	32.75	60.3	82,591	0.07%
2021/11/09	1	34.65	4	34.78	34.50	-3	81,346	0.00%
2021/11/08	6.2	34.40	3	34.83	34.60	3.2	81,068	0.00%
2021/11/05	0	0.00	13	34.09	34.20	-13	80,450	-0.02%
2021/11/04	7	34.26	30	34.25	33.95	-23	80,248	-0.03%
2021/11/03	3	33.75	1	33.60	33.60	2	80,239	0.00%
2021/11/02	8.5	33.88	4.3	33.95	33.55	4.2	80,294	0.01%
2021/11/01	3	34.07	13	34.08	33.70	-10	80,105	-0.01%
2021/10/29	9.1	34.70	2	34.40	34.40	7.1	79,912	0.01%
2021/10/28	7	34.84	8	35.01	34.70	-1	79,511	0.00%
2021/10/27	5	34.15	6	34.47	34.70	-1	79,229	0.00%
2021/10/26	103	33.41	12	33.73	33.40	91	79,236	0.11%	大買/
2021/10/25	3.2	34.21	2	34.00	34.00	1.2	79,311	0.00%
2021/10/22	85	34.41	10	34.46	34.25	75	78,953	0.10%
2021/10/21	21	34.19	3	34.38	34.70	18	78,280	0.02%
2021/10/20	58	34.15	4	34.08	33.85	54	77,566	0.07%
2021/10/19	28	34.37	6	35.24	34.30	22	76,558	0.03%
2021/10/18	32	35.59	5	35.83	35.25	27	75,478	0.04%
2021/10/15	1	35.11	17	35.29	35.80	-16	74,309	-0.02%
2021/10/14	114.5	35.31	113	34.92	34.55	1.5	72,805	0.00%	大買/大賣/
2021/10/13	35	34.35	27.5	34.50	34.60	7.5	69,990	0.01%
2021/10/12	9	33.94	6	33.88	33.65	3	68,007	0.00%
2021/10/08	7	34.09	20	34.38	33.75	-13	67,142	-0.02%
2021/10/07	8.1	34.03	18	34.59	33.90	-10	65,231	-0.02%
2021/10/06	20.1	34.00	13	34.00	34.00	7.1	63,120	0.01%
2021/10/05	46.5	32.15	41	33.21	33.45	5.5	61,172	0.01%
2021/10/04	6	32.13	26	31.66	32.35	-20	59,802	-0.03%
2021/10/01	3	32.30	0	0.00	32.00	3	58,780	0.01%
2021/09/30	6	32.77	9	32.78	32.70	-3	57,518	-0.01%
2021/09/29	17	32.88	13	32.88	32.65	4	56,777	0.01%
2021/09/28	51	32.61	4	32.65	32.65	47	54,838	0.09%
2021/09/27	26	34.21	16	34.03	33.75	10	53,293	0.02%
2021/09/24	198	34.16	137	33.59	34.10	61	51,001	0.12%	大買/大賣/
2021/09/23	42	32.75	50	33.50	34.80	-8	45,153	-0.02%
2021/09/22	37.1	33.13	30	33.48	31.65	7.1	40,445	0.02%
2021/09/17	10	32.10	137	31.89	33.40	-127	33,482	-0.38%	大賣/鉅額交易
2021/09/16	5	30.16	3	30.20	30.40	2	30,901	0.01%
2021/09/15	5	29.42	7.1	29.60	29.65	-2.1	30,050	-0.01%
2021/09/14	0.5	29.20	1	29.10	29.25	-0.5	29,755	0.00%
2021/09/13	6	29.03	21	28.90	29.10	-15	29,514	-0.05%
2021/09/10	2	28.75	1	28.45	28.50	1	29,188	0.00%
2021/09/09	3	28.30	3	28.45	28.60	0	29,060	0.00%
2021/09/08	20.2	28.18	9	27.86	27.90	11.2	28,911	0.04%
2021/09/07	13	28.77	14	28.96	28.85	-1	28,391	0.00%
2021/09/06	4	28.45	16	29.27	28.60	-12	28,070	-0.04%
2021/09/03	123	29.60	8	29.63	29.65	115	27,372	0.42%	大買/鉅額交易
2021/09/02	57.1	30.53	32	29.93	29.75	25.1	26,649	0.09%
2021/09/01	9	31.51	6.2	31.44	31.70	2.8	24,832	0.01%
2021/08/31	24	30.33	21	30.53	30.55	3	23,255	0.01%
2021/08/30	31.4	30.10	27	29.94	30.30	4.4	22,256	0.02%
2021/08/27	4	28.49	60	28.95	29.40	-56	20,464	-0.27%
2021/08/26	35	28.39	18	28.56	28.30	17	19,580	0.09%
2021/08/25	18	28.38	16	28.27	28.25	2	18,392	0.01%
2021/08/24	11	28.08	16	28.22	28.35	-5	17,703	-0.03%
2021/08/23	40	27.64	20	27.96	27.85	20	16,716	0.12%
2021/08/20	4	28.10	7	28.09	28.00	-3	15,421	-0.02%
2021/08/19	2	26.15	7	26.59	26.30	-5	13,922	-0.04%
2021/08/18	2	25.28	2	25.50	25.65	0	13,496	0.00%
2021/08/16	5	25.57	6	24.90	24.95	-1	13,491	-0.01%
2021/08/12	2	26.25	0	0.00	26.30	2	12,906	0.02%
2021/08/11	2	25.68	3	25.75	25.50	-1	13,049	-0.01%
2021/08/10	3	26.07	3	26.18	25.90	0	13,174	0.00%
2021/08/09	16	26.75	4	26.95	26.20	12	13,468	0.09%
2021/08/06	1	26.90	1	27.15	27.20	0	13,136	0.00%
2021/08/05	1	26.95	1	27.00	27.00	0	13,310	0.00%
2021/08/04	2	26.60	11	26.74	26.70	-9	13,735	-0.07%
2021/08/03	11	27.40	8	27.28	27.40	3	13,595	0.02%
2021/08/02	12	27.15	47	27.20	27.25	-35	13,319	-0.26%
2021/07/30	11	26.36	11	26.08	26.05	0	12,791	0.00%
2021/07/29	5	25.62	18	25.81	25.70	-13	12,223	-0.11%
2021/07/26	2	24.15	0	0.00	23.90	2	12,524	0.02%
2021/07/19	1	24.20	1	24.10	24.10	0	15,988	0.00%
2021/07/16	0	0.00	1	24.70	24.30	-1	16,489	-0.01%
2021/07/12	0	0.00	3	24.55	24.40	-3	17,590	-0.02%
2021/07/09	1	24.55	1	24.60	24.60	0	17,700	0.00%
2021/07/06	1	24.35	0	0.00	24.25	1	18,397	0.01%
2021/06/30	10	25.40	10	25.43	24.70	0	19,271	0.00%
2021/06/25	26	24.17	2	24.15	24.05	24	18,732	0.13%
2021/06/24	3	24.45	3	24.20	24.20	0	18,880	0.00%
2021/06/23	7	24.13	2	24.38	24.30	5	19,086	0.03%
2021/06/22	3	24.25	1	23.85	23.85	2	19,419	0.01%
2021/06/21	2	24.25	14	23.83	23.70	-12	19,485	-0.06%
2021/06/17	2	25.40	0	0.00	25.35	2	19,736	0.01%
2021/06/15	23	25.46	2	25.25	25.30	21	20,441	0.10%
2021/06/10	0	0.00	1	24.90	24.90	-1	21,728	0.00%
2021/06/09	0	0.00	1	25.10	24.90	-1	23,096	0.00%
2021/06/02	2	24.98	2	25.10	25.00	0	25,482	0.00%
2021/05/31	1	24.70	1	24.95	24.85	0	27,251	0.00%
2021/05/28	0	0.00	1	25.25	24.90	-1	30,057	0.00%
2021/05/26	0	0.00	1	24.25	24.35	-1	34,764	0.00%
2021/05/21	0	0.00	1	23.20	23.25	-1	35,875	0.00%
2021/05/20	0	0.00	1	23.00	23.00	-1	36,456	0.00%
2021/05/17	1	20.40	20	20.83	20.55	-19	38,268	-0.05%
2021/05/13	0	0.00	2	21.40	22.30	-2	37,874	-0.01%
2021/05/12	2	22.38	0	0.00	22.90	2	37,688	0.01%
2021/05/07	5	24.85	12	25.67	25.65	-7	37,745	-0.02%
2021/05/05	7	24.94	0	0.00	24.55	7	37,819	0.02%
2021/05/04	2	24.80	2	25.33	24.70	0	38,316	0.00%
2021/05/03	4	26.38	0	0.00	25.75	4	38,045	0.01%
2021/04/29	1	27.10	0	0.00	27.00	1	37,927	0.00%
2021/04/28	15	28.49	14	28.34	27.95	1	37,887	0.00%
2021/04/27	12	28.06	10	27.85	28.55	2	37,354	0.01%
2021/04/23	1	27.00	0	0.00	26.85	1	36,871	0.00%
2021/04/22	1	26.95	102	27.55	26.60	-101	36,995	-0.27%	大賣/鉅額交易
2021/04/21	111.3	27.31	0	0.00	27.25	111.3	36,807	0.30%	大買/鉅額交易
2021/04/19	0	0.00	7	27.40	27.30	-7	37,612	-0.02%
2021/04/16	5	26.60	3	26.55	26.50	2	37,472	0.01%
2021/04/15	1	26.35	0	0.00	26.15	1	37,690	0.00%
2021/04/14	1	25.85	0	0.00	25.80	1	38,428	0.00%
2021/04/13	6	26.68	2	26.30	26.30	4	38,688	0.01%
2021/04/12	10	26.49	2	26.50	26.30	8	38,729	0.02%
2021/04/09	0	0.00	1	26.75	26.70	-1	39,016	0.00%
2021/04/06	8	26.59	4	26.68	26.60	4	40,441	0.01%
2021/04/01	4	26.90	26	26.86	26.85	-22	40,937	-0.05%
2021/03/30	11	27.48	0	0.00	27.30	11	43,385	0.03%
2021/03/29	0	0.00	6	27.75	27.50	-6	45,564	-0.01%
2021/03/26	7	27.77	12	27.73	27.60	-5	47,627	-0.01%
2021/03/25	0	0.00	7	27.89	27.60	-7	48,995	-0.01%
2021/03/24	7	27.53	5	27.51	27.50	2	50,804	0.00%
2021/03/23	1	27.20	8	27.21	27.10	-7	51,779	-0.01%
2021/03/22	9	27.42	11	27.25	27.40	-2	52,246	0.00%
2021/03/19	20	27.58	4	27.68	27.50	16	52,776	0.03%
2021/03/18	15	28.09	9	28.18	28.05	6	54,426	0.01%
2021/03/17	6	28.78	6	28.62	28.20	0	55,388	0.00%
2021/03/16	1	29.40	1	29.40	28.85	0	57,510	0.00%
2021/03/15	162	29.25	179	28.97	28.95	-17	57,333	-0.03%	大買/大賣/
2021/03/12	4	28.30	35	28.29	28.15	-31	56,117	-0.06%
2021/03/11	9	27.76	2	27.88	27.95	7	55,758	0.01%
2021/03/10	2	28.23	9	28.14	27.90	-7	55,657	-0.01%
2021/03/09	2	27.95	1	28.25	28.35	1	55,980	0.00%
2021/03/08	5	27.99	4	27.95	28.15	1	55,962	0.00%
2021/03/05	3	28.50	5	28.07	28.45	-2	55,390	0.00%
2021/03/04	8	28.83	10.5	28.53	28.20	-2.5	55,682	0.00%
2021/03/03	54	29.73	31	29.91	29.35	23	55,313	0.04%
2021/03/02	26	28.97	24	29.36	29.45	2	52,522	0.00%
2021/02/26	18	27.94	42	27.66	27.95	-24	48,714	-0.05%
2021/02/25	15	27.32	20	27.32	27.50	-5	47,957	-0.01%
2021/02/24	43	27.32	38	27.21	27.20	5	47,557	0.01%
2021/02/23	14	27.04	2	27.00	27.00	12	47,006	0.03%
2021/02/22	3	27.22	11	27.00	26.95	-8	46,677	-0.02%
2021/02/19	4	27.53	11	27.63	27.45	-7	46,058	-0.02%
2021/02/18	2	26.70	15.4	27.17	27.45	-13.4	45,195	-0.03%
2021/02/17	2	25.50	3	25.62	25.55	-1	44,094	0.00%
2021/02/05	12	25.10	3	25.13	25.10	9	43,931	0.02%
2021/02/04	3.2	25.38	1	25.35	25.35	2.2	43,843	0.00%
2021/02/02	2	25.20	3	25.02	25.00	-1	43,770	0.00%
2021/01/29	4	25.86	3	26.25	25.20	1	43,600	0.00%
2021/01/28	1	25.10	1	24.90	24.90	0	42,959	0.00%
2021/01/27	11	25.73	2	25.93	25.60	9	43,016	0.02%
2021/01/26	7	26.21	8	26.58	25.90	-1	43,276	0.00%
2021/01/25	1	26.05	0	0.00	26.10	1	42,870	0.00%
2021/01/22	3	26.40	0	0.00	26.50	3	42,980	0.01%
2021/01/21	1	26.05	12	25.93	26.20	-11	42,821	-0.03%
2021/01/20	6	26.10	15	26.32	25.55	-9	42,792	-0.02%
2021/01/19	31	26.36	25	26.21	26.85	6	42,639	0.01%
2021/01/18	0	0.00	1	24.00	25.15	-1	42,172	0.00%
2021/01/15	1	24.90	3	25.15	24.45	-2	44,252	0.00%
2021/01/14	9	25.43	7	25.03	25.20	2	44,550	0.00%
2021/01/13	2	25.38	4	25.40	25.15	-2	44,557	0.00%
2021/01/12	24	24.82	4	24.98	25.40	20	44,187	0.05%
2021/01/11	3	24.58	1	24.80	24.40	2	43,320	0.00%
2021/01/08	6	25.09	6	25.03	25.10	0	42,925	0.00%
2021/01/07	6	25.19	1	25.35	25.35	5	42,587	0.01%
2021/01/06	23	26.30	2	26.28	25.70	21	41,820	0.05%
2021/01/05	2	26.35	1	26.15	26.15	1	41,312	0.00%
2021/01/04	13	26.95	1	26.75	26.80	12	40,929	0.03%
2020/12/31	10	26.53	5	26.43	26.45	5	40,482	0.01%
2020/12/30	12	26.73	0	0.00	26.55	12	40,208	0.03%
2020/12/28	1	26.95	0	0.00	26.80	1	38,445	0.00%
2020/12/25	30	27.16	27	27.09	26.95	3	37,476	0.01%
2020/12/24	13	28.35	3	27.70	27.55	10	36,509	0.03%
2020/12/23	29	27.75	5	28.38	28.35	24	34,770	0.07%
2020/12/22	10.4	28.12	2	27.70	27.90	8.4	32,390	0.03%
2020/12/21	16	27.69	14	27.90	27.30	2	30,176	0.01%
2020/12/18	39	27.17	28	27.63	27.60	11	28,570	0.04%
2020/12/17	22	25.66	30	25.50	25.65	-8	26,353	-0.03%
2020/12/16	5	24.97	0.5	24.70	24.75	4.5	25,278	0.02%
2020/12/15	6	25.06	18	24.50	24.45	-12	24,972	-0.05%
2020/12/14	18	24.60	21	25.28	25.05	-3	24,158	-0.01%
2020/12/11	0.2	23.10	30	23.83	23.20	-29.8	22,119	-0.13%
2020/12/10	38.3	22.88	31	23.90	24.10	7.3	20,722	0.04%
2020/12/09	0	0.00	0.1	21.85	21.95	-0.1	17,953	0.00%
2020/12/08	0	0.00	4	21.40	21.10	-4	17,339	-0.02%
2020/12/03	15	21.78	22	22.04	21.55	-7	16,642	-0.04%
2020/12/02	4	21.30	0	0.00	21.10	4	16,009	0.02%
2020/11/30	32	21.25	1	21.00	21.05	31	15,457	0.20%
2020/11/27	0	0.00	2	20.65	20.90	-2	14,382	-0.01%
2020/11/25	2	19.20	0	0.00	19.10	2	13,591	0.01%
2020/11/24	2	18.95	0	0.00	18.90	2	13,380	0.01%
2020/11/20	2	19.20	0	0.00	19.10	2	13,132	0.02%
2020/11/19	1	19.65	1	19.30	19.30	0	13,046	0.00%
2020/11/17	0	0.00	5	19.40	19.60	-5	13,063	-0.04%
2020/11/13	20	19.50	3	19.00	19.40	17	13,079	0.13%
2020/11/12	0	0.00	1	20.05	19.90	-1	12,903	-0.01%
2020/11/11	7	20.34	0	0.00	20.30	7	12,909	0.05%
2020/11/10	0	0.00	1	20.40	20.35	-1	13,029	-0.01%
2020/11/03	2	20.15	0	0.00	20.45	2	13,803	0.01%
2020/11/02	5	20.89	2	21.05	20.70	3	14,771	0.02%
2020/10/30	4	20.93	0	0.00	21.05	4	14,819	0.03%
2020/10/29	2	20.85	4	20.51	20.80	-2	14,802	-0.01%
2020/10/28	7	20.71	0	0.00	20.65	7	15,384	0.05%
2020/10/27	25	20.58	20	20.60	20.50	5	15,963	0.03%
2020/10/26	20	21.50	12	21.70	21.20	8	15,584	0.05%
2020/10/23	37	22.54	36	22.83	22.80	1	14,694	0.01%
2020/10/22	1	21.35	3	21.35	21.35	-2	12,221	-0.02%
2020/10/21	0	0.00	5	19.90	19.45	-5	11,583	-0.04%
2020/10/20	5	18.81	0	0.00	19.15	5	11,223	0.04%
2020/10/16	0	0.00	3	17.70	17.70	-3	11,020	-0.03%
2020/10/08	0	0.00	3	17.80	18.00	-3	10,751	-0.03%
2020/09/29	5	17.05	0	0.00	17.05	5	10,731	0.05%
2020/09/01	0	0.00	2	17.50	17.50	-2	10,281	-0.02%
2020/08/25	0	0.00	6	17.40	17.40	-6	10,385	-0.06%
2020/08/18	6	16.95	0	0.00	17.40	6	10,421	0.06%
2020/08/17	5	17.03	40	17.15	17.30	-35	10,380	-0.34%
2020/08/14	1	16.70	2	16.75	17.00	-1	10,252	-0.01%
2020/08/11	0	0.00	2	15.05	14.65	-2	9,411	-0.02%
2020/08/10	2	14.80	25	14.90	14.65	-23	9,182	-0.25%
2020/08/07	23	13.88	0	0.00	14.20	23	8,946	0.26%
2020/08/06	4	14.30	4	14.58	13.05	0	8,558	0.00%
2020/08/05	4	14.18	2	14.55	14.50	2	7,155	0.03%
2020/08/04	2	15.00	0	0.00	14.50	2	6,885	0.03%
2020/08/03	10	14.50	0	0.00	14.40	10	6,652	0.15%
2020/07/31	30	16.00	0	0.00	16.00	30	6,086	0.49%
2020/07/30	5	17.75	0	0.00	17.75	5	5,535	0.09%
2020/07/15	0	0.00	2	22.10	21.65	-2	6,433	-0.03%
2020/07/10	0	0.00	5	20.55	20.80	-5	6,805	-0.07%
2020/07/03	3	18.85	0	0.00	18.75	3	7,066	0.04%
2020/07/02	4	19.50	2	18.90	20.10	2	7,197	0.03%
2020/07/01	1	18.90	1	18.90	18.90	0	7,286	0.00%
2020/06/30	2	21.43	0	0.00	21.00	2	7,451	0.03%
2020/06/29	1	21.45	0	0.00	21.35	1	7,376	0.01%
2020/06/18	0	0.00	0.4	21.00	21.10	-0.4	7,621	-0.01%
2020/06/10	2	21.70	0	0.00	21.70	2	8,231	0.02%
2020/06/02	0	0.00	3	21.67	21.70	-3	8,681	-0.03%
2020/05/26	0	0.00	1	20.20	20.20	-1	8,363	-0.01%
2020/05/20	2	20.45	0	0.00	20.60	2	8,366	0.02%
2020/05/19	0	0.00	1	20.65	20.35	-1	8,511	-0.01%
2020/05/08	1	21.95	2	22.20	21.80	-1	8,641	-0.01%
2020/05/07	21	23.00	17	22.05	21.90	4	8,568	0.05%
2020/05/06	3	23.47	1	23.55	22.70	2	8,363	0.02%
2020/04/13	0	0.00	1	22.45	22.60	-1	7,245	-0.01%
2020/03/06	0	0.00	1	21.15	21.10	-1	6,310	-0.02%
2020/02/24	1	22.20	0	0.00	22.05	1	7,705	0.01%
2020/02/19	0	0.00	4	22.71	23.40	-4	8,037	-0.05%
2020/02/18	1	22.20	2	22.25	22.30	-1	8,335	-0.01%
2020/02/14	0	0.00	2	21.98	21.85	-2	8,357	-0.02%
2020/02/11	0	0.00	1	21.20	21.20	-1	8,321	-0.01%
2020/02/06	1	20.35	0	0.00	20.40	1	8,459	0.01%
2020/01/17	0	0.00	2	21.75	21.80	-2	8,935	-0.02%
2020/01/13	0	0.00	1	21.50	21.50	-1	9,078	-0.01%
2019/12/31	9	21.68	0	0.00	21.00	9	9,260	0.10%
2019/12/30	2	21.85	0	0.00	22.10	2	9,115	0.02%
2019/12/03	0	0.00	1	21.70	21.90	-1	9,468	-0.01%
2019/11/29	4	22.35	3	22.47	22.05	1	9,780	0.01%
2019/11/27	2	23.05	2	23.15	23.15	0	9,664	0.00%
2019/11/26	7	23.88	7	23.71	23.70	0	9,509	0.00%
2019/11/25	2	22.93	2	23.08	23.10	0	9,259	0.00%
2019/11/22	1	22.80	4	22.81	22.85	-3	9,413	-0.03%
2019/11/21	5	22.35	4	21.83	22.40	1	9,351	0.01%
2019/11/20	2	21.10	0	0.00	21.85	2	9,359	0.02%
2019/11/19	1	20.80	1	20.40	20.95	0	9,542	0.00%
2019/11/18	3	20.35	12	20.70	20.30	-9	9,567	-0.09%
2019/11/15	0	0.00	1	20.10	20.10	-1	9,415	-0.01%
2019/10/25	2	18.00	0	0.00	17.85	2	9,369	0.02%
2019/08/28	0	0.00	3	17.00	16.95	-3	18,705	-0.02%
2019/08/23	3	16.60	0	0.00	17.20	3	18,586	0.02%
2019/08/22	1	16.90	0	0.00	17.50	1	18,861	0.01%
2019/08/19	4	18.65	0	0.00	18.60	4	19,267	0.02%
2019/08/05	0	0.00	4	18.70	18.55	-4	19,963	-0.02%
2019/08/02	1	18.80	0	0.00	18.70	1	20,041	0.00%
2019/07/16	0	0.00	45	19.27	19.45	-45	19,196	-0.23%
2019/07/15	0	0.00	30	18.93	19.00	-30	19,103	-0.16%
2019/07/12	21	18.41	0	0.00	18.45	21	18,755	0.11%
2019/07/11	2	18.55	4	19.00	18.75	-2	18,384	-0.01%
2019/07/09	22	18.50	0	0.00	18.50	22	17,815	0.12%
2019/07/08	2	19.05	0	0.00	18.95	2	18,178	0.01%
2019/07/05	7	19.21	0	0.00	19.10	7	18,579	0.04%
2019/07/04	5	19.45	0	0.00	19.35	5	18,778	0.03%
2019/07/03	0	0.00	1	20.00	19.30	-1	18,997	-0.01%
2019/07/01	0	0.00	25	19.59	19.85	-25	18,755	-0.13%
2019/06/28	16	18.60	0	0.00	18.75	16	18,324	0.09%
2019/06/26	0	0.00	1	19.10	19.20	-1	17,757	-0.01%
2019/06/25	25	19.00	0	0.00	19.05	25	17,867	0.14%
2019/06/24	2	19.10	16	19.70	19.75	-14	17,605	-0.08%
2019/06/21	10	19.31	5	20.20	19.15	5	17,811	0.03%
2019/06/19	5	19.32	2	19.50	19.80	3	17,381	0.02%
2019/06/18	11	19.69	0	0.00	19.15	11	17,041	0.06%
2019/06/17	6	20.45	0	0.00	20.55	6	16,477	0.04%
2019/06/11	5	20.55	0	0.00	20.30	5	15,276	0.03%
2019/05/14	0	0.00	1	21.80	22.20	-1	11,365	-0.01%
2019/04/22	1	24.95	0	0.00	25.05	1	13,307	0.01%
2019/04/15	0	0.00	1	29.75	27.70	-1	14,031	-0.01%
2019/04/12	1	29.40	0	0.00	29.50	1	14,076	0.01%
2019/04/03	0	0.00	9.4	23.34	23.45	-9.4	14,466	-0.07%
2019/04/01	1	23.75	0	0.00	24.15	1	16,177	0.01%
2019/03/28	0	0.00	1	24.00	24.75	-1	17,237	-0.01%
2019/03/05	0	0.00	1	26.30	26.30	-1	24,464	0.00%
2019/03/04	0	0.00	1	26.80	26.80	-1	25,052	0.00%
2019/02/26	0	0.00	1	26.25	26.05	-1	25,578	0.00%
2019/02/25	0	0.00	1	26.20	26.40	-1	25,626	0.00%
2019/02/22	1	25.95	8	27.18	25.90	-7	25,797	-0.03%
2019/02/19	3	25.95	0	0.00	25.80	3	26,184	0.01%
2019/01/30	5	26.15	0	0.00	26.90	5	28,316	0.02%
2019/01/29	0	0.00	1	26.50	26.10	-1	28,678	0.00%
2019/01/28	1	26.25	0	0.00	26.10	1	29,234	0.00%
2019/01/18	3	25.92	0.2	26.00	26.10	2.8	31,328	0.01%
2019/01/10	0	0.00	1	28.45	25.85	-1	33,515	0.00%
2018/12/27	1	26.60	0	0.00	25.35	1	33,933	0.00%
2018/12/26	1	25.20	1	25.45	25.15	0	33,591	0.00%
2018/12/25	0	0.00	24	23.36	25.00	-24	33,485	-0.07%
2018/12/24	23	25.41	0	0.00	24.30	23	32,466	0.07%
2018/12/22	1	26.95	0	0.00	26.95	1	31,995	0.00%
2018/12/20	1	33.60	2	33.20	33.15	-1	30,989	0.00%
2018/12/19	2	34.93	3	34.30	33.50	-1	30,839	0.00%
2018/12/18	23	33.36	23	33.65	33.80	0	30,333	0.00%
2018/12/17	9	32.13	10	32.14	34.00	-1	30,131	0.00%
2018/12/13	3	36.82	1	37.15	35.95	2	28,779	0.01%
2018/12/12	2	36.75	0	0.00	37.15	2	28,657	0.01%
2018/12/10	2	35.90	2	35.65	35.70	0	28,628	0.00%
2018/12/06	1	37.25	0	0.00	37.15	1	28,827	0.00%
2018/12/05	12	38.14	12	38.09	38.05	0	28,641	0.00%
2018/12/04	2	39.50	5	38.95	38.80	-3	28,707	-0.01%
2018/12/03	7	39.79	1	39.70	39.55	6	28,520	0.02%
2018/11/30	2	39.65	4	40.78	40.50	-2	28,076	-0.01%
2018/11/29	1	39.85	1	40.50	39.85	0	25,114	0.00%
2018/11/28	3	39.53	4	39.93	39.50	-1	24,866	0.00%
2018/11/27	4	39.64	1	41.60	39.60	3	24,623	0.01%
2018/11/26	2	38.90	2	39.58	42.40	0	24,142	0.00%
2018/11/22	1	38.85	0	0.00	39.00	1	23,704	0.00%
2018/11/21	0	0.00	3	39.15	40.00	-3	23,783	-0.01%
2018/11/19	0	0.00	1	40.60	39.75	-1	23,601	0.00%
2018/11/15	1	39.80	1	39.15	40.30	0	23,108	0.00%
2018/11/14	1	38.35	1	39.50	38.60	0	22,939	0.00%
2018/11/09	1	38.50	0	0.00	39.00	1	22,757	0.00%
2018/11/06	3	39.80	0	0.00	40.10	3	22,607	0.01%
2018/11/05	2	40.15	3	38.83	39.80	-1	22,259	0.00%
2018/10/25	17	36.54	17	35.72	36.95	0	21,657	0.00%
2018/10/24	7	35.42	10	35.36	36.00	-3	21,581	-0.01%
2018/10/23	7	35.47	6	35.59	35.00	1	21,479	0.00%
2018/10/22	6	36.45	5	35.96	37.05	1	21,681	0.00%
2018/10/19	14	36.98	14	37.20	37.50	0	22,296	0.00%
2018/10/18	2	37.50	0	0.00	37.20	2	22,007	0.01%
2018/10/17	1	41.05	4	38.48	41.25	-3	21,744	-0.01%
2018/10/16	3	37.47	0	0.00	37.80	3	21,618	0.01%
2018/10/15	1	38.30	0	0.00	38.00	1	22,531	0.00%
2018/10/12	0	0.00	1	38.20	38.80	-1	23,536	0.00%
2018/10/09	0	0.00	2	38.85	38.45	-2	26,003	-0.01%
2018/10/08	2	38.20	0	0.00	38.35	2	27,388	0.01%
2018/10/05	0	0.00	2	39.30	39.30	-2	28,407	-0.01%
2018/10/04	5	39.65	5	39.00	39.45	0	29,031	0.00%
2018/10/03	24	39.33	24	39.04	39.40	0	29,678	0.00%
2018/10/02	0	0.00	1	38.95	39.00	-1	31,099	0.00%
2018/10/01	1	38.00	0	0.00	37.20	1	31,768	0.00%
2018/09/28	0	0.00	2	39.25	40.30	-2	31,799	-0.01%
2018/09/27	0	0.00	1	39.10	39.15	-1	31,405	0.00%
2018/09/26	0	0.00	1	38.30	38.30	-1	31,731	0.00%
2018/09/25	0	0.00	2	38.05	37.80	-2	31,642	-0.01%
2018/09/21	0	0.00	1	36.10	36.95	-1	31,567	0.00%
2018/09/20	2	36.50	1	36.90	36.10	1	31,754	0.00%
2018/09/18	6	36.72	1	36.80	37.00	5	32,060	0.02%
2018/09/17	1	36.65	1	37.05	36.85	0	32,169	0.00%
2018/09/14	2	36.90	4	36.98	36.75	-2	32,605	-0.01%
2018/09/13	3	36.20	3	35.00	36.55	0	32,620	0.00%
2018/09/12	1	34.00	4	33.95	34.10	-3	33,037	-0.01%
2018/09/10	0	0.00	2	33.10	31.40	-2	33,526	-0.01%
2018/09/03	1	36.75	0	0.00	36.45	1	34,137	0.00%
2018/08/31	2	37.68	0	0.00	37.50	2	34,049	0.01%
2018/08/30	1	38.20	1	39.10	38.20	0	34,000	0.00%
2018/08/28	0	0.00	2	38.20	37.90	-2	33,990	-0.01%
2018/08/23	2	37.20	2	37.25	37.35	0	33,748	0.00%
2018/08/21	23	36.56	7	36.20	37.00	16	33,515	0.05%
2018/08/20	1	34.70	2	34.90	34.90	-1	33,258	0.00%
2018/08/17	1	35.70	0	0.00	35.95	1	32,963	0.00%
2018/08/16	4	37.40	0	0.00	36.50	4	32,932	0.01%
2018/08/15	0	0.00	6	37.40	37.75	-6	32,796	-0.02%
2018/08/07	2	38.38	1	38.35	37.80	1	31,959	0.00%
2018/08/03	2	38.40	0	0.00	38.30	2	31,840	0.01%
2018/08/02	1	37.80	0	0.00	38.25	1	31,622	0.00%
2018/08/01	2	39.45	2	39.30	38.55	0	31,208	0.00%
2018/07/30	1	40.55	1	39.05	38.85	0	30,952	0.00%
2018/07/26	2	40.20	13	39.67	41.00	-11	30,091	-0.04%
2018/07/25	1	37.85	1	38.45	37.80	0	28,944	0.00%
2018/07/24	12	39.01	15	38.40	37.85	-3	28,687	-0.01%
2018/07/23	2	36.55	0	0.00	37.70	2	28,353	0.01%
2018/07/20	1	38.55	1	37.95	37.85	0	28,098	0.00%
2018/07/19	6	37.84	16	37.76	39.10	-10	27,102	-0.04%
2018/07/18	10	38.62	11	38.29	36.30	-1	26,238	0.00%
2018/07/17	3	37.03	4	37.38	38.50	-1	24,840	0.00%
2018/07/16	16	36.72	46	36.51	36.90	-30	24,405	-0.12%
2018/07/13	0	0.00	1	34.60	35.30	-1	23,929	0.00%
2018/07/12	0	0.00	1	33.20	33.10	-1	24,538	0.00%
2018/07/11	12	32.37	12	32.13	32.20	0	23,919	0.00%
2018/07/10	3	31.65	1	32.50	31.30	2	23,340	0.01%
2018/07/09	13	30.45	0	0.00	30.90	13	22,037	0.06%
2018/07/05	20	27.60	0	0.00	27.80	20	20,833	0.10%
2018/07/04	0	0.00	2	27.70	28.15	-2	21,097	-0.01%
2018/07/02	1	26.45	0	0.00	27.00	1	20,737	0.00%
2018/06/26	11	27.22	10	27.10	26.85	1	21,086	0.00%
2018/06/22	2	28.00	1	28.00	28.00	1	20,991	0.00%
2018/06/21	0	0.00	2	26.50	27.90	-2	20,985	-0.01%
2018/06/20	0	0.00	0.8	26.85	27.00	-0.8	21,129	0.00%
2018/06/11	0	0.00	5	24.40	24.00	-5	22,367	-0.02%
2018/06/07	0	0.00	4	23.55	23.35	-4	23,263	-0.02%
2018/06/04	0	0.00	1	23.15	22.95	-1	24,801	0.00%
2018/05/31	2	22.55	0	0.00	22.55	2	25,319	0.01%
2018/05/29	2	22.75	0	0.00	22.75	2	25,592	0.01%
2018/05/24	0	0.00	6	23.22	23.65	-6	25,851	-0.02%
2018/05/23	2	22.75	2	23.05	22.90	0	25,890	0.00%
2018/05/22	2	22.65	0	0.00	22.65	2	26,037	0.01%
2018/05/16	2	22.20	0	0.00	22.30	2	26,423	0.01%
2018/05/14	1	23.30	0	0.00	23.15	1	26,886	0.00%
2018/05/11	0	0.00	0.3	22.80	22.90	-0.3	26,943	0.00%
2018/05/10	0	0.00	1	21.95	21.95	-1	26,822	0.00%
2018/05/09	0	0.00	5	22.40	22.45	-5	26,843	-0.02%
2018/05/08	1	22.50	0	0.00	22.60	1	26,916	0.00%
2018/05/04	2	21.30	4	22.09	21.85	-2	26,992	-0.01%
2018/05/03	5	21.90	0	0.00	21.85	5	27,328	0.02%
2018/05/02	1	21.85	1	22.10	21.85	0	27,866	0.00%
2018/04/27	2	21.70	1	21.65	21.50	1	28,147	0.00%
2018/04/26	5	22.61	0	0.00	21.00	5	28,129	0.02%
2018/04/23	1	26.50	0	0.00	25.55	1	31,044	0.00%
2018/04/20	16	26.13	4	26.55	26.60	12	31,914	0.04%
2018/04/19	2	25.70	22	25.86	26.00	-20	31,765	-0.06%
2018/04/18	73	24.61	115	24.47	25.10	-42	31,735	-0.13%	大賣/
2018/04/02	18	22.30	0	0.00	22.20	18	33,321	0.05%
2018/03/31	0	0.00	3	22.43	22.25	-3	33,665	-0.01%
2018/03/30	4	22.25	6	22.32	22.45	-2	34,037	-0.01%
2018/03/29	2	21.30	1	21.70	21.10	1	34,292	0.00%
2018/03/26	0	0.00	1	22.80	22.40	-1	35,658	0.00%
2018/03/23	16	21.51	2	20.10	22.60	14	35,662	0.04%
2018/03/22	3	20.97	15	21.82	20.60	-12	35,100	-0.03%
2018/03/21	0	0.00	5	22.90	22.30	-5	34,713	-0.01%
2018/03/20	0	0.00	1	22.90	23.15	-1	35,738	0.00%
2018/03/15	0	0.00	2	23.10	23.40	-2	36,500	-0.01%
2018/03/14	10	22.53	0	0.00	22.70	10	36,098	0.03%
2018/03/13	2	22.50	5	22.75	22.70	-3	36,315	-0.01%
2018/03/12	67	23.61	10	23.65	22.50	57	37,135	0.15%
2018/03/09	2	24.45	1	24.55	24.05	1	37,162	0.00%
2018/03/08	7	25.06	2	25.25	24.70	5	36,993	0.01%
2018/03/07	0	0.00	1	24.50	24.45	-1	36,686	0.00%
2018/03/02	2	24.65	0	0.00	24.65	2	38,517	0.01%
2018/03/01	0	0.00	2.1	25.33	25.20	-2.1	39,166	-0.01%
2018/02/27	3	25.45	0	0.00	25.30	3	40,119	0.01%
2018/02/26	5	26.05	5	25.90	25.85	0	40,682	0.00%
2018/02/23	1	25.65	7	26.11	25.95	-6	41,882	-0.01%
2018/02/22	0	0.00	8	25.23	25.50	-8	42,156	-0.02%
2018/02/21	0	0.00	6	24.85	25.10	-6	43,062	-0.01%
2018/02/12	0	0.00	4	23.40	23.15	-4	44,709	-0.01%
2018/02/09	1	22.25	7	21.58	22.45	-6	45,662	-0.01%
2018/02/08	0	0.00	8	23.22	22.75	-8	45,765	-0.02%
2018/02/05	0	0.00	1.1	24.28	24.10	-1.1	45,150	0.00%
2018/01/31	5	24.10	5	23.80	23.90	0	44,858	0.00%
2018/01/30	5	24.15	0	0.00	23.80	5	44,613	0.01%
2018/01/25	2	23.98	0	0.00	23.35	2	43,454	0.00%
2018/01/24	2	25.40	0	0.00	25.15	2	43,046	0.00%
2018/01/23	0	0.00	1	25.60	25.80	-1	42,885	0.00%
2018/01/19	0	0.00	1.4	26.05	26.40	-1.4	42,647	0.00%
2018/01/18	28	27.45	26	25.60	25.40	2	41,939	0.00%
2018/01/17	30	27.51	31	27.36	27.35	-1	41,695	0.00%
2018/01/16	0	0.00	1	25.05	27.40	-1	40,665	0.00%
2018/01/15	4	24.50	9	24.69	25.05	-5	39,476	-0.01%
2018/01/11	0	0.00	5	23.75	23.55	-5	37,846	-0.01%
2018/01/08	5	22.10	6	22.54	22.60	-1	36,228	0.00%
2018/01/05	0	0.00	7	20.32	20.55	-7	36,017	-0.02%
2018/01/03	0	0.00	2	19.70	19.80	-2	35,508	-0.01%