大同 (2371)-統一-新竹券商分點個股進出

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
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522張
產業
上市電機機械類股
910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－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	27	51.45	18.2	51.36	52.40	8.8	12,365	0.07%
2024/11/21	5	48.64	8	48.38	48.40	-3	11,086	-0.03%
2024/11/20	0	0.00	1	47.55	47.60	-1	10,876	-0.01%
2024/11/19	0	0.00	1.2	48.01	48.00	-1.2	10,979	-0.01%
2024/11/18	12	47.04	12	47.01	46.95	0	11,010	0.00%
2024/11/15	6	47.83	6	48.09	47.80	0	11,209	0.00%
2024/11/14	1	45.00	14	44.91	45.00	-13	11,010	-0.12%
2024/11/13	0	0.00	7	44.94	45.15	-7	11,194	-0.06%
2024/11/12	2	45.00	1	45.05	45.00	1	11,475	0.01%
2024/11/08	2	47.80	0	0.00	46.45	2	11,794	0.02%
2024/11/05	1	46.50	2	46.70	46.60	-1	12,341	-0.01%
2024/11/04	0	0.00	12	46.49	46.85	-12	12,748	-0.09%
2024/11/01	0	0.00	5	44.73	44.95	-5	12,922	-0.04%
2024/10/30	5	44.25	0	0.00	44.25	5	13,090	0.04%
2024/10/29	11	45.02	10	44.30	44.45	1	13,211	0.01%
2024/10/28	2	44.70	4.4	44.84	45.25	-2.4	13,238	-0.02%
2024/10/25	0	0.00	5	44.35	44.35	-5	13,388	-0.04%
2024/10/24	0	0.00	2	44.45	44.15	-2	13,592	-0.01%
2024/10/23	1	45.05	0	0.00	45.00	1	13,697	0.01%
2024/10/22	2	45.00	19	45.03	45.00	-17	13,974	-0.12%
2024/10/21	0	0.00	0.1	45.85	45.25	-0.1	14,479	0.00%
2024/10/18	1	45.55	0	0.00	45.40	1	14,777	0.01%
2024/10/17	1	45.60	2	45.80	46.15	-1	14,947	-0.01%
2024/10/16	0	0.00	4	45.00	45.00	-4	15,277	-0.03%
2024/10/15	2	46.00	0	0.00	45.80	2	15,309	0.01%
2024/10/14	1	46.40	0	0.00	46.10	1	15,399	0.01%
2024/10/11	2	46.45	3	46.92	46.55	-1	15,604	-0.01%
2024/10/09	0	0.00	41.1	46.91	46.10	-41.1	15,933	-0.26%
2024/10/08	2	47.00	0.1	47.20	47.25	1.9	16,105	0.01%
2024/10/07	3.1	47.93	3	47.77	48.50	0.1	16,298	0.00%
2024/10/04	4.1	47.41	1	48.15	47.40	3.1	16,448	0.02%
2024/10/01	8	48.04	5.2	48.22	48.10	2.8	16,571	0.02%
2024/09/30	6	49.36	1	49.90	49.15	5	16,810	0.03%
2024/09/27	3	50.17	4	51.48	49.85	-1	16,833	-0.01%
2024/09/26	5.2	50.26	3	50.08	50.00	2.2	16,671	0.01%
2024/09/25	0	0.00	4	48.60	48.35	-4	16,476	-0.02%
2024/09/23	2	48.43	3	48.55	48.40	-1	16,760	-0.01%
2024/09/20	0	0.00	2	48.00	47.80	-2	16,996	-0.01%
2024/09/19	0	0.00	5	47.94	48.30	-5	17,308	-0.03%
2024/09/18	2	47.85	2.7	48.25	47.80	-0.7	17,447	0.00%
2024/09/16	4	48.01	14	48.17	48.45	-10	17,684	-0.06%
2024/09/13	0	0.00	3	48.45	47.60	-3	18,149	-0.02%
2024/09/12	8	47.19	6	46.82	46.50	2	18,840	0.01%
2024/09/11	4	45.15	12.1	44.67	45.80	-8.1	19,794	-0.04%
2024/09/10	1	42.00	1.1	43.69	43.70	-0.1	22,500	0.00%
2024/09/09	0.1	41.65	0.1	43.30	43.35	-0.1	24,814	0.00%
2024/09/06	2.1	42.00	2.2	42.05	41.90	-0.1	25,134	0.00%
2024/09/05	9.3	42.92	0	0.00	42.10	9.3	25,244	0.04%
2024/09/04	16.1	43.60	5	44.22	43.45	11.1	25,549	0.04%
2024/09/03	0	0.00	7.1	46.03	45.80	-7.1	25,836	-0.03%
2024/09/02	12	45.93	4	46.05	45.20	8	25,789	0.03%
2024/08/30	32	45.59	2	45.95	45.80	30	25,845	0.12%
2024/08/27	0.1	45.50	0	0.00	46.10	0.1	26,173	0.00%
2024/08/26	2	45.90	2	46.30	45.85	0	26,419	0.00%
2024/08/23	2	44.93	5	45.04	46.05	-3	26,491	-0.01%
2024/08/22	1	46.20	0.2	45.65	45.65	0.8	26,514	0.00%
2024/08/21	4	45.95	5	46.42	45.60	-1	26,964	0.00%
2024/08/20	4	45.90	4	46.20	45.85	0	27,447	0.00%
2024/08/19	3.2	45.77	4	45.89	45.35	-0.9	28,128	0.00%
2024/08/16	2.1	45.29	18	45.25	45.25	-15.9	28,131	-0.06%
2024/08/15	6.1	45.89	4	46.30	45.25	2.1	28,330	0.01%
2024/08/14	2	45.65	11	46.11	46.35	-9	28,454	-0.03%
2024/08/13	17	45.94	111	46.06	46.30	-94	28,432	-0.33%	大賣/
2024/08/12	2.1	47.41	21	47.33	47.65	-18.9	28,664	-0.07%
2024/08/09	15	47.05	31	47.50	46.80	-16	29,119	-0.05%
2024/08/08	18.1	46.31	3	45.93	45.85	15.1	29,815	0.05%
2024/08/07	27	47.00	18	46.54	47.30	9	31,118	0.03%
2024/08/06	0	0.00	5	43.37	43.45	-5	31,592	-0.02%
2024/08/05	4.3	44.02	31	44.19	44.00	-26.7	32,385	-0.08%
2024/08/02	40	49.03	2	49.05	48.85	38	33,770	0.11%
2024/08/01	5	50.30	0	0.00	50.80	5	34,314	0.01%
2024/07/31	1	50.10	5	50.04	50.00	-4	34,892	-0.01%
2024/07/29	5.2	51.24	32	50.43	50.00	-26.9	37,526	-0.07%
2024/07/26	3	51.50	2	51.25	51.60	1	38,278	0.00%
2024/07/23	10.2	51.87	23	52.06	52.40	-12.9	39,299	-0.03%
2024/07/22	23.2	51.63	16	51.08	50.40	7.2	41,384	0.02%
2024/07/19	34.1	53.88	17	53.46	53.30	17.1	42,796	0.04%
2024/07/18	11.1	54.67	11	54.77	55.10	0.1	45,811	0.00%
2024/07/17	25	55.91	6	55.87	55.20	19	48,756	0.04%
2024/07/16	15	56.05	14	56.10	55.80	1	54,156	0.00%
2024/07/15	9	55.88	15	56.09	55.90	-6	61,712	-0.01%
2024/07/12	14	56.84	7	56.00	56.00	7	66,709	0.01%
2024/07/11	32	56.93	34.1	57.28	56.50	-2.1	71,128	0.00%
2024/07/10	10	56.57	17	57.06	57.00	-7	73,155	-0.01%
2024/07/09	18	55.92	32	56.82	56.90	-14	77,327	-0.02%
2024/07/08	41	56.64	17	55.80	55.80	24	80,694	0.03%
2024/07/05	33	57.51	15	57.28	57.40	18	81,811	0.02%
2024/07/04	11	57.06	19	57.46	57.50	-8	82,160	-0.01%
2024/07/03	4	56.15	17	56.02	55.90	-13	82,978	-0.02%
2024/07/02	8.2	56.14	11.2	55.79	55.70	-3	83,645	0.00%
2024/07/01	21.1	56.90	25	56.55	56.40	-3.9	83,876	0.00%
2024/06/28	7.1	57.23	20	57.11	57.00	-12.9	84,812	-0.02%
2024/06/27	12	57.13	1	57.30	57.10	11	85,438	0.01%
2024/06/26	22	58.09	3	58.27	57.70	19	86,240	0.02%
2024/06/25	24.2	58.24	143	58.72	58.90	-118.8	88,025	-0.13%	大賣/鉅額交易
2024/06/24	37.1	57.57	8.8	57.64	57.10	28.3	89,856	0.03%
2024/06/21	24	58.35	5	58.10	57.90	19	92,872	0.02%
2024/06/20	82	58.79	9.4	59.10	58.60	72.7	93,301	0.08%
2024/06/19	58.3	58.45	49.1	58.25	57.90	9.2	93,020	0.01%
2024/06/18	194.2	60.22	182.1	60.35	60.10	12	92,347	0.01%	大買/大賣/
2024/06/17	365.2	59.60	286.9	60.45	60.30	78.3	91,143	0.09%	大買/大賣/
2024/06/14	151.6	57.44	116	57.60	57.60	35.6	88,333	0.04%	大買/大賣/
2024/06/13	10	54.31	30	54.70	55.70	-20	85,884	-0.02%
2024/06/12	14	54.62	11	54.34	54.00	3	85,712	0.00%
2024/06/11	423.5	54.82	93.9	55.01	54.80	329.7	85,653	0.38%	大買/鉅額交易
2024/06/07	80.2	55.48	12	55.18	56.00	68.2	85,656	0.08%
2024/06/06	9	53.86	8.1	53.58	53.60	0.9	85,683	0.00%
2024/06/05	15.1	54.02	5	54.04	54.10	10.1	85,997	0.01%
2024/06/04	17	55.10	13.4	54.95	54.40	3.7	86,422	0.00%
2024/06/03	13.5	54.74	5	54.90	54.90	8.5	86,617	0.01%
2024/05/31	9	54.54	10	54.39	54.20	-1	87,292	0.00%
2024/05/30	17.1	54.81	16	54.46	54.30	1.1	87,589	0.00%
2024/05/29	1.1	55.52	34	55.74	55.30	-33	88,352	-0.04%
2024/05/28	13.2	56.47	1	56.20	56.20	12.2	89,389	0.01%
2024/05/27	23.4	56.55	12	56.59	56.80	11.4	90,439	0.01%
2024/05/24	9.1	54.81	11	54.42	55.40	-1.9	90,558	0.00%
2024/05/23	35.2	56.68	30	55.94	55.40	5.1	90,651	0.01%
2024/05/22	18.1	58.38	19	58.19	58.00	-0.9	90,576	0.00%
2024/05/21	16.1	59.08	17.1	58.92	58.90	-1	91,475	0.00%
2024/05/20	4	60.65	19	60.12	59.70	-15	91,288	-0.02%
2024/05/17	13.1	59.71	14	59.86	60.10	-0.9	91,264	0.00%
2024/05/16	28.2	60.02	15	59.55	59.30	13.2	91,331	0.01%
2024/05/15	73	60.89	72.5	60.74	59.80	0.5	91,268	0.00%
2024/05/14	50	60.48	36	60.38	60.00	14	90,961	0.02%
2024/05/13	58.2	61.41	50.1	61.06	61.70	8.1	90,216	0.01%
2024/05/10	24.4	64.33	34	64.00	64.10	-9.6	88,919	-0.01%
2024/05/09	59.1	66.73	43	66.22	65.00	16.1	88,404	0.02%
2024/05/08	51	65.89	61	66.32	66.80	-10	87,233	-0.01%
2024/05/07	109	64.18	92	63.81	64.20	17	85,613	0.02%	大買/
2024/05/06	130.4	63.63	235	63.29	62.70	-104.6	84,907	-0.12%	大買/大賣/鉅額交易
2024/05/03	114.4	64.39	78	64.51	63.80	36.4	84,286	0.04%	大買/
2024/05/02	138.3	66.25	51	66.57	65.60	87.3	82,991	0.11%	大買/
2024/04/30	116.4	66.08	23	65.77	65.40	93.4	81,769	0.11%	大買/
2024/04/29	58.2	67.47	77.9	67.30	66.10	-19.7	81,429	-0.02%
2024/04/26	107.5	68.63	82	68.18	67.50	25.5	80,497	0.03%	大買/
2024/04/25	52	68.48	97	68.42	69.00	-45	78,243	-0.06%
2024/04/24	83	68.07	76.6	68.44	68.40	6.4	76,509	0.01%
2024/04/23	116.8	65.93	120	65.38	64.10	-3.2	73,696	0.00%	大買/大賣/
2024/04/22	225.4	69.63	162.2	69.37	65.40	63.2	70,731	0.09%	大買/大賣/
2024/04/19	352.5	66.83	482.3	67.77	69.10	-129.8	65,278	-0.20%	大買/大賣/鉅額交易
2024/04/18	424.4	65.38	237.8	65.20	64.40	186.6	57,904	0.32%	大買/大賣/鉅額交易
2024/04/17	158.1	61.12	178.4	63.17	64.30	-20.3	53,106	-0.04%	大買/大賣/
2024/04/16	73	59.19	77.4	58.75	58.50	-4.3	49,311	-0.01%
2024/04/15	174.3	62.20	244	62.32	61.40	-69.7	47,576	-0.15%	大買/大賣/
2024/04/12	193.2	60.35	134.4	60.46	60.50	58.8	43,297	0.14%	大買/大賣/
2024/04/11	95	56.95	61	56.49	56.10	34	39,668	0.09%
2024/04/10	44	56.44	21.5	55.63	55.60	22.5	38,329	0.06%
2024/04/09	130.1	54.98	32	55.53	56.50	98.1	37,828	0.26%	大買/
2024/04/08	111.7	55.86	21.5	55.70	55.50	90.2	36,676	0.25%	大買/
2024/04/03	49.5	55.87	7	55.94	55.80	42.5	35,957	0.12%
2024/04/02	86	57.29	21	57.17	56.90	65	35,641	0.18%
2024/04/01	42	55.89	19	56.41	56.30	23	34,583	0.07%
2024/03/29	64.1	57.62	70	57.14	56.50	-5.9	33,852	-0.02%
2024/03/28	139	58.75	45	58.70	57.70	94	32,860	0.29%	大買/
2024/03/27	185.4	56.67	117.4	56.51	55.00	68	30,836	0.22%	大買/大賣/
2024/03/26	167.4	55.53	78.1	56.15	57.30	89.4	28,680	0.31%	大買/
2024/03/25	13	51.09	33.1	51.61	52.10	-20.1	25,924	-0.08%
2024/03/22	29.1	48.96	1	48.35	49.10	28.1	25,168	0.11%
2024/03/21	1	49.15	15	48.85	49.25	-14	24,898	-0.06%
2024/03/20	8	48.34	6	47.15	47.15	2	24,771	0.01%
2024/03/19	8	48.84	13	48.03	47.65	-5	24,685	-0.02%
2024/03/18	12.1	47.77	3	48.20	48.20	9.1	24,729	0.04%
2024/03/15	9	47.69	2.1	47.10	47.10	6.9	24,833	0.03%
2024/03/14	0	0.00	0.3	48.40	48.35	-0.3	24,911	0.00%
2024/03/13	35.3	49.17	36	49.43	48.65	-0.8	25,374	0.00%
2024/03/12	41	50.27	18.4	49.77	49.40	22.6	25,446	0.09%
2024/03/11	2.4	50.68	4.1	50.98	51.10	-1.7	25,129	-0.01%
2024/03/08	24	50.28	7	50.95	50.00	17	25,079	0.07%
2024/03/07	6	52.52	0	0.00	52.50	6	24,578	0.02%
2024/03/06	17	53.45	29.1	53.81	53.00	-12.1	24,338	-0.05%
2024/03/05	12	52.43	1.2	53.31	52.20	10.8	23,679	0.05%
2024/03/04	19	53.64	7	53.77	53.00	12	23,361	0.05%
2024/03/01	15	52.34	20	52.82	53.40	-5	22,505	-0.02%
2024/02/29	18	49.75	9	50.28	51.90	9	21,476	0.04%
2024/02/27	17	48.35	11	48.15	48.40	6	20,553	0.03%
2024/02/26	6	47.29	29	47.68	48.15	-23	20,060	-0.11%
2024/02/23	17	46.81	12	46.94	46.75	5	19,334	0.03%
2024/02/22	55	46.08	43.1	46.42	45.40	11.9	18,630	0.06%
2024/02/21	0	0.00	2	44.85	44.40	-2	17,449	-0.01%
2024/02/20	5	44.26	0	0.00	44.00	5	17,456	0.03%
2024/02/19	1.1	44.40	3	45.22	45.35	-1.9	17,640	-0.01%
2024/02/16	11	44.40	1	45.80	44.10	10	17,583	0.06%
2024/02/15	3	46.07	3	45.77	46.30	0	17,157	0.00%
2024/02/05	7	44.64	0	0.00	45.00	7	16,901	0.04%
2024/02/02	3	45.15	7	45.35	45.30	-4	16,724	-0.02%
2024/02/01	0	0.00	3	45.07	45.15	-3	16,541	-0.02%
2024/01/25	10	43.98	10	43.60	43.55	0	16,102	0.00%
2024/01/24	0	0.00	2	44.00	44.00	-2	16,027	-0.01%
2024/01/23	1	43.10	2	43.08	43.30	-1	15,843	-0.01%
2024/01/22	0	0.00	7	41.94	41.90	-7	15,250	-0.05%
2024/01/19	1	39.55	1	40.25	40.40	0	15,055	0.00%
2024/01/18	0.4	39.20	0	0.00	39.20	0.4	15,014	0.00%
2024/01/17	13.3	40.14	15.1	40.55	38.90	-1.8	14,868	-0.01%
2024/01/16	1	42.30	1	42.55	42.15	0	14,429	0.00%
2024/01/15	1	43.40	0	0.00	43.35	1	14,307	0.01%
2024/01/12	4	43.49	0	0.00	43.00	4	14,205	0.03%
2024/01/11	0	0.00	4	44.58	44.55	-4	13,967	-0.03%
2024/01/10	37	45.09	40	45.29	43.85	-3	13,784	-0.02%
2024/01/09	7.1	44.41	11.5	44.67	45.20	-4.5	13,044	-0.03%
2024/01/08	1	43.35	26	43.04	43.00	-25	12,562	-0.20%
2024/01/05	0.2	42.20	0	0.00	42.40	0.2	12,416	0.00%
2024/01/02	0	0.00	8	42.86	42.25	-8	12,332	-0.06%
2023/12/29	10	42.15	0	0.00	42.00	10	12,419	0.08%
2023/12/27	0	0.00	2	42.50	42.05	-2	12,511	-0.02%
2023/12/26	3	42.07	0	0.00	41.90	3	12,484	0.02%
2023/12/25	6	42.61	0	0.00	42.15	6	12,479	0.05%
2023/12/22	2	41.90	2	42.20	41.80	0	12,460	0.00%
2023/12/21	4	42.05	0	0.00	42.05	4	12,706	0.03%
2023/12/20	4	42.78	5	43.66	43.50	-1	12,549	-0.01%
2023/12/19	1	40.80	15	41.25	41.10	-14	12,119	-0.12%
2023/12/18	5	40.85	0	0.00	41.10	5	12,120	0.04%
2023/12/13	6.5	42.63	0.1	43.00	42.35	6.4	12,046	0.05%
2023/12/12	0	0.00	3	44.10	44.00	-3	12,480	-0.02%
2023/12/11	16	43.44	4.4	43.82	44.10	11.6	12,984	0.09%
2023/12/08	5	43.23	34	43.54	43.10	-29	12,876	-0.23%
2023/12/07	18	42.06	23	42.44	42.00	-5	12,339	-0.04%
2023/12/06	10	41.09	3	40.15	40.20	7	11,933	0.06%
2023/12/05	14.1	41.63	13	41.75	41.65	1.1	11,799	0.01%
2023/12/04	10	40.65	1	40.65	40.55	9	11,563	0.08%
2023/12/01	7	40.13	10	39.95	40.05	-3	11,742	-0.03%
2023/11/30	1	40.80	0	0.00	40.35	1	12,005	0.01%
2023/11/29	5	40.71	0	0.00	40.85	5	12,862	0.04%
2023/11/27	0	0.00	1	40.25	40.45	-1	12,563	-0.01%
2023/11/24	2	39.35	15	39.93	40.10	-13	12,470	-0.10%
2023/11/23	0	0.00	3	39.02	38.80	-3	12,257	-0.02%
2023/11/22	0	0.00	2	38.15	38.10	-2	12,272	-0.02%
2023/11/21	11	38.49	0	0.00	38.45	11	12,316	0.09%
2023/11/20	30	38.45	40	38.75	38.45	-10	12,360	-0.08%
2023/11/17	1	38.60	3	38.50	38.30	-2	12,353	-0.02%
2023/11/16	28	38.49	4	38.21	38.80	24	12,346	0.19%
2023/11/15	6	37.20	3	37.65	36.90	3	11,939	0.03%
2023/11/13	1	36.35	0	0.00	36.45	1	12,101	0.01%
2023/11/08	0	0.00	0.7	36.70	36.80	-0.7	12,513	-0.01%
2023/11/07	5	36.75	0	0.00	36.60	5	12,793	0.04%
2023/11/06	0	0.00	2	36.85	36.95	-2	13,005	-0.02%
2023/11/03	0	0.00	2	36.80	36.35	-2	13,287	-0.02%
2023/11/02	2	36.20	8	36.59	36.30	-6	13,822	-0.04%
2023/11/01	3	35.85	1	35.60	35.75	2	13,894	0.01%
2023/10/31	4	36.33	0	0.00	35.80	4	13,983	0.03%
2023/10/30	3	36.65	5	37.30	37.00	-2	14,145	-0.01%
2023/10/27	7	37.14	1	37.25	37.15	6	14,306	0.04%
2023/10/26	9	37.63	0	0.00	37.30	9	14,774	0.06%
2023/10/25	8	38.69	0	0.00	38.65	8	14,980	0.05%
2023/10/24	2	37.90	2	38.50	38.40	0	15,360	0.00%
2023/10/19	2	39.20	0	0.00	39.20	2	16,190	0.01%
2023/10/18	7	40.28	0	0.00	40.10	7	16,362	0.04%
2023/10/17	1	41.20	0	0.00	41.00	1	16,531	0.01%
2023/10/16	5	41.96	0	0.00	41.70	5	17,123	0.03%
2023/10/11	6	43.50	0	0.00	43.70	6	20,848	0.03%
2023/10/06	0	0.00	1	44.35	43.65	-1	21,305	0.00%
2023/10/05	5	44.95	6	44.35	44.45	-1	21,861	0.00%
2023/10/04	0	0.00	1	43.15	43.15	-1	22,495	0.00%
2023/10/03	0	0.00	7	43.34	43.35	-7	22,895	-0.03%
2023/09/27	5	43.85	0.2	43.70	44.05	4.9	24,546	0.02%
2023/09/26	2	44.75	1	44.80	44.05	1	25,045	0.00%
2023/09/25	1	44.55	2	44.35	44.40	-1	25,420	0.00%
2023/09/22	0	0.00	0.1	44.40	44.65	-0.1	26,219	0.00%
2023/09/20	0	0.00	0.8	45.50	44.35	-0.8	27,851	0.00%
2023/09/19	3	45.63	0	0.00	45.35	3	28,965	0.01%
2023/09/18	5	44.85	1	44.50	44.80	4	30,060	0.01%
2023/09/15	5	44.15	6	43.90	44.75	-1	31,694	0.00%
2023/09/14	19	44.47	8	44.88	44.50	11	32,984	0.03%
2023/09/13	4	47.96	0	0.00	48.55	4	32,957	0.01%
2023/09/11	0	0.00	2	47.70	48.20	-2	36,414	-0.01%
2023/09/08	3	48.25	5	48.72	48.75	-2	36,555	-0.01%
2023/09/07	3	47.70	3	48.60	48.60	0	36,697	0.00%
2023/09/06	1	48.15	5	47.77	48.45	-4	36,960	-0.01%
2023/09/05	1	45.30	7	46.11	47.80	-6	37,121	-0.02%
2023/09/04	34	45.92	8.3	45.88	46.35	25.8	37,065	0.07%
2023/09/01	1	50.60	1	50.60	50.80	0	36,376	0.00%
2023/08/30	2	50.40	0	0.00	51.30	2	37,188	0.01%
2023/08/29	0	0.00	90	51.20	51.30	-90	37,936	-0.24%
2023/08/28	2	50.08	1	50.00	50.00	1	38,633	0.00%
2023/08/25	2	51.45	7	51.43	51.20	-5	40,146	-0.01%
2023/08/23	0	0.00	6	49.60	50.10	-6	42,583	-0.01%
2023/08/22	2	50.25	1	49.60	49.50	1	43,485	0.00%
2023/08/21	1	50.90	0	0.00	50.40	1	44,155	0.00%
2023/08/18	63	52.29	64	50.72	50.60	-1	44,402	0.00%
2023/08/17	0	0.00	5	51.76	52.20	-5	44,375	-0.01%
2023/08/16	1	50.90	0	0.00	51.10	1	44,369	0.00%
2023/08/15	0	0.00	1	51.50	51.50	-1	44,880	0.00%
2023/08/11	1	51.80	4	51.40	51.70	-3	45,956	-0.01%
2023/08/10	9	50.58	17	50.39	49.70	-8	46,275	-0.02%
2023/08/09	24	51.75	2	52.55	51.60	22	47,828	0.05%
2023/08/08	0	0.00	10	51.35	52.00	-10	48,881	-0.02%
2023/08/02	1	48.85	0	0.00	48.90	1	48,614	0.00%
2023/08/01	2	49.85	20	49.77	49.60	-18	48,699	-0.04%
2023/07/28	14	48.69	26	48.95	48.55	-12	48,043	-0.02%
2023/07/27	15	50.07	22	50.50	49.35	-7	47,803	-0.01%
2023/07/26	44	51.26	2	52.65	50.30	42	47,496	0.09%
2023/07/24	2	51.50	8	51.26	51.00	-6	46,661	-0.01%
2023/07/21	2	52.80	2	52.90	52.80	0	46,230	0.00%
2023/07/20	6	52.22	93	52.50	52.60	-87	46,001	-0.19%
2023/07/19	169	51.89	17	51.79	51.30	152	45,630	0.33%	大買/鉅額交易
2023/07/18	15	50.71	30	50.32	51.00	-15	44,970	-0.03%
2023/07/17	45	49.28	8	49.33	49.10	37	43,990	0.08%
2023/07/14	15	55.39	9	55.56	54.30	6	42,403	0.01%
2023/07/13	11	54.75	8	54.61	54.20	3	41,091	0.01%
2023/07/12	10	53.82	6	54.00	54.10	4	40,629	0.01%
2023/07/11	14	54.71	22	54.96	54.20	-8	40,040	-0.02%
2023/07/10	39	54.23	29	53.60	53.10	10	39,308	0.03%
2023/07/07	15	54.11	17	54.35	54.60	-2	38,917	-0.01%
2023/07/06	5.3	55.76	8	55.55	55.30	-2.7	38,123	-0.01%
2023/07/05	3.1	55.35	4	56.28	54.80	-1	37,616	0.00%
2023/07/04	21.1	56.50	22	56.30	56.00	-1	37,100	0.00%
2023/07/03	17	56.92	22.2	56.79	56.60	-5.2	36,606	-0.01%
2023/06/30	14	54.40	10	54.69	54.30	4	35,940	0.01%
2023/06/29	3.1	54.20	16	54.24	55.00	-13	35,190	-0.04%
2023/06/28	16.3	53.95	22	54.16	54.50	-5.8	34,879	-0.02%
2023/06/27	11.1	53.38	13.2	52.88	52.20	-2.2	34,017	-0.01%
2023/06/26	35.1	52.73	41.5	53.01	53.90	-6.4	32,824	-0.02%
2023/06/21	25.2	50.91	23	51.23	51.70	2.2	31,520	0.01%
2023/06/20	40	49.19	44.7	49.65	49.95	-4.7	29,760	-0.02%
2023/06/19	5	46.09	6	46.04	46.20	-1	27,664	0.00%
2023/06/16	101.7	46.52	59	46.54	45.85	42.7	26,909	0.16%	大買/
2023/06/15	10	42.74	62.4	43.29	45.80	-52.4	24,277	-0.22%
2023/06/14	1	41.80	5	41.80	41.65	-4	23,131	-0.02%
2023/06/12	2.1	41.51	5	41.40	41.30	-3	22,698	-0.01%
2023/06/09	10	40.38	8	40.24	40.70	2	22,253	0.01%
2023/06/08	1	40.80	2	41.00	40.60	-1	21,933	0.00%
2023/06/07	3.1	41.35	2	41.33	41.15	1.1	21,747	0.00%
2023/06/06	8	41.31	0.3	41.02	40.90	7.8	21,565	0.04%
2023/06/05	4	41.68	9	41.59	41.50	-5	21,405	-0.02%
2023/06/02	39.2	42.06	3	42.10	41.65	36.2	21,057	0.17%
2023/06/01	15.1	42.45	39	41.90	41.70	-23.9	20,241	-0.12%
2023/05/31	41	41.73	29	41.83	42.30	12	19,439	0.06%
2023/05/30	20.3	41.33	12	40.64	40.80	8.3	17,792	0.05%
2023/05/29	22	40.34	16	40.50	40.10	6	16,540	0.04%
2023/05/26	4	40.26	43	39.71	40.15	-39	15,217	-0.26%
2023/05/25	17	38.95	19	39.06	39.65	-2	14,265	-0.01%
2023/05/24	14	38.41	2	38.30	38.40	12	13,437	0.09%
2023/05/23	10	38.10	29	38.01	37.80	-19	13,221	-0.14%
2023/05/22	4	38.50	1	38.35	38.35	3	13,054	0.02%
2023/05/19	12	38.20	1	38.10	38.00	11	12,836	0.09%
2023/05/18	52	38.72	71.3	39.33	39.15	-19.3	12,236	-0.16%
2023/05/17	9	37.51	12	37.85	37.85	-3	11,459	-0.03%
2023/05/16	38	38.64	46	38.18	38.05	-8	10,956	-0.07%
2023/05/15	76	39.04	72	38.66	38.00	4	10,298	0.04%
2023/05/12	7	36.61	72	36.57	37.40	-65	8,529	-0.76%
2023/05/11	4	34.50	12	34.37	34.00	-8	7,137	-0.11%
2023/05/09	2	34.25	0	0.00	33.60	2	6,776	0.03%
2023/05/08	3	33.88	2	34.45	34.35	1	6,657	0.02%
2023/05/05	4	33.44	0	0.00	33.40	4	6,346	0.06%
2023/05/04	2	33.45	0	0.00	33.70	2	6,400	0.03%
2023/05/03	2	33.45	0	0.00	33.40	2	6,377	0.03%
2023/05/02	0	0.00	1	33.65	33.65	-1	6,371	-0.02%
2023/04/27	2	32.50	0	0.00	32.55	2	6,285	0.03%
2023/04/25	10	32.40	0	0.00	32.35	10	6,326	0.16%
2023/04/19	1	33.00	1	33.40	32.90	0	6,223	0.00%
2023/04/17	2	33.50	0	0.00	33.60	2	6,162	0.03%
2023/04/14	1	33.60	0	0.00	33.40	1	6,141	0.02%
2023/04/13	1	33.90	0	0.00	33.55	1	6,147	0.02%
2023/04/12	6	33.76	0	0.00	33.80	6	6,179	0.10%
2023/04/11	0	0.00	7	33.40	33.25	-7	6,256	-0.11%
2023/03/30	12	33.23	0	0.00	33.15	12	6,215	0.19%
2023/03/29	27	33.74	30	34.35	33.45	-3	6,199	-0.05%
2023/03/24	0	0.00	1	33.00	32.85	-1	6,078	-0.02%
2023/03/22	1	32.45	0	0.00	32.45	1	6,443	0.02%
2023/03/17	1	32.00	0	0.00	32.35	1	7,059	0.01%
2023/03/15	4	32.80	0	0.00	32.60	4	7,592	0.05%
2023/03/13	23	32.98	0	0.00	33.20	23	7,703	0.30%
2023/03/10	40	33.24	0	0.00	33.15	40	7,707	0.52%
2023/03/09	1	34.70	8	34.20	34.15	-7	7,570	-0.09%
2023/03/08	1	34.75	1	34.65	34.60	0	7,589	0.00%
2023/03/07	4	34.30	22	34.34	34.25	-18	7,314	-0.25%
2023/03/06	8	33.86	0	0.00	33.90	8	7,189	0.11%
2023/03/02	0	0.00	3	33.22	33.30	-3	7,194	-0.04%
2023/03/01	4	33.23	0.2	33.20	33.20	3.8	7,163	0.05%
2023/02/24	2	33.70	0	0.00	33.50	2	7,146	0.03%
2023/02/23	3	33.80	0	0.00	33.80	3	7,143	0.04%
2023/02/22	1	34.10	0	0.00	33.80	1	7,228	0.01%
2023/02/21	2	34.30	0	0.00	34.20	2	7,255	0.03%
2023/02/20	3	34.17	0	0.00	34.15	3	7,239	0.04%
2023/02/17	2	34.00	1	34.05	34.05	1	7,229	0.01%
2023/02/16	2	34.20	5	34.10	34.00	-3	7,267	-0.04%
2023/02/15	10	34.10	2	34.25	34.15	8	7,481	0.11%
2023/02/13	0	0.00	0.8	33.30	33.25	-0.8	7,597	-0.01%
2023/02/10	7	33.51	2	33.15	33.20	5	7,679	0.07%
2023/02/09	7	33.67	1	33.65	33.65	6	7,682	0.08%
2023/02/06	0	0.00	2	34.50	34.40	-2	7,743	-0.03%
2023/02/03	0	0.00	5	34.43	34.40	-5	7,719	-0.06%
2023/02/02	1	34.60	2	34.30	34.30	-1	7,698	-0.01%
2023/01/30	10	33.25	0	0.00	33.95	10	7,640	0.13%
2023/01/16	10	32.85	0	0.00	32.90	10	7,698	0.13%
2023/01/13	20	33.30	0	0.00	32.95	20	7,741	0.26%
2023/01/12	30	33.75	1	33.75	33.65	29	7,779	0.37%
2023/01/10	10	33.80	0	0.00	33.85	10	7,870	0.13%
2023/01/09	40	33.88	0	0.00	33.95	40	7,921	0.50%
2023/01/06	2	33.95	0	0.00	33.95	2	8,001	0.02%
2022/12/29	2	33.75	7	33.82	34.15	-5	8,061	-0.06%
2022/12/27	5	34.00	0	0.00	34.10	5	7,905	0.06%
2022/12/21	3	33.95	3	33.85	33.80	0	8,197	0.00%
2022/12/16	0	0.00	1	35.30	35.30	-1	8,250	-0.01%
2022/12/15	0	0.00	2	35.15	35.05	-2	8,054	-0.02%
2022/12/14	1	34.75	0	0.00	34.85	1	7,878	0.01%
2022/12/09	1	34.30	5	33.92	33.85	-4	7,545	-0.05%
2022/12/08	2	33.45	0	0.00	33.40	2	7,324	0.03%
2022/12/07	13	33.18	15	33.63	34.00	-2	7,139	-0.03%
2022/12/05	0	0.00	1	32.80	32.65	-1	6,728	-0.01%
2022/12/01	3	32.60	0	0.00	32.25	3	6,608	0.05%
2022/11/29	0	0.00	6	31.83	31.95	-6	6,730	-0.09%
2022/11/25	9	31.88	0	0.00	31.85	9	6,772	0.13%
2022/11/22	0	0.00	0.1	31.55	31.75	-0.1	7,731	0.00%
2022/11/21	0.1	32.00	0	0.00	31.85	0.1	7,722	0.00%
2022/11/17	0	0.00	5	31.00	31.50	-5	7,762	-0.06%
2022/11/16	1	31.70	3	31.80	31.20	-2	7,761	-0.03%
2022/11/15	1	31.85	0	0.00	32.00	1	7,748	0.01%
2022/11/07	3	30.20	0	0.00	30.55	3	9,093	0.03%
2022/11/04	6	30.03	1	30.10	30.30	5	9,104	0.05%
2022/11/03	0	0.00	3	31.10	30.50	-3	9,081	-0.03%
2022/10/31	8	31.40	1	31.25	31.30	7	9,238	0.08%
2022/10/28	0	0.00	3	30.88	30.80	-3	9,309	-0.03%
2022/10/24	2	32.30	2	31.80	31.80	0	9,432	0.00%
2022/10/20	0	0.00	0	32.00	32.20	0	9,425	0.00%
2022/10/18	1	31.70	0	0.00	31.75	1	9,508	0.01%
2022/10/17	0	0.00	9	31.29	31.80	-9	9,551	-0.09%
2022/10/11	0	0.00	2	32.90	32.80	-2	9,986	-0.02%
2022/10/07	0	0.00	2	32.90	32.90	-2	10,177	-0.02%
2022/10/06	0	0.00	2	33.08	33.05	-2	10,323	-0.02%
2022/10/05	2	33.00	2	33.05	33.05	0	10,638	0.00%
2022/09/29	2	32.10	2	31.75	31.75	0	10,748	0.00%
2022/09/28	0	0.00	1	32.10	32.10	-1	10,742	-0.01%
2022/09/26	2	31.20	2	32.58	32.65	0	10,692	0.00%
2022/09/23	20	33.15	21	32.91	32.85	-1	10,740	-0.01%
2022/09/21	6	32.93	0	0.00	32.85	6	10,845	0.06%
2022/09/19	20	33.15	20	32.85	32.85	0	10,855	0.00%
2022/09/15	1	32.85	0	0.00	32.85	1	10,789	0.01%
2022/09/14	1	32.75	0	0.00	32.60	1	10,921	0.01%
2022/09/13	1	32.85	0	0.00	32.80	1	10,902	0.01%
2022/09/08	1	32.95	0	0.00	32.95	1	10,934	0.01%
2022/09/05	2	33.80	0	0.00	33.80	2	12,043	0.02%
2022/08/30	2	35.43	5	35.70	34.30	-3	12,316	-0.02%
2022/08/29	0	0.00	2	35.10	35.15	-2	11,683	-0.02%
2022/08/25	0	0.00	3	34.95	34.85	-3	11,599	-0.03%
2022/08/24	0	0.00	3	34.43	34.65	-3	11,548	-0.03%
2022/08/23	1	33.90	1	34.00	34.15	0	11,682	0.00%
2022/08/22	3	34.13	1	33.90	33.90	2	11,658	0.02%
2022/08/19	7	34.64	6	34.84	34.40	1	11,683	0.01%
2022/08/18	2	35.60	13	35.20	35.40	-11	11,395	-0.10%
2022/08/17	1	35.20	6	35.33	35.60	-5	11,146	-0.04%
2022/08/16	2	34.50	1	34.85	34.95	1	10,898	0.01%
2022/08/15	1	35.00	3	34.43	34.50	-2	11,085	-0.02%
2022/08/12	1	34.10	5	34.54	34.60	-4	11,276	-0.04%
2022/08/11	12	33.69	2	33.45	33.45	10	11,160	0.09%
2022/08/10	1	33.10	0	0.00	33.10	1	11,265	0.01%
2022/08/09	3	34.05	0	0.00	33.70	3	11,420	0.03%
2022/08/08	0	0.00	3	33.40	33.50	-3	11,695	-0.03%
2022/08/05	1	33.55	5	33.50	33.35	-4	11,799	-0.03%
2022/08/02	2	33.40	0	0.00	33.60	2	12,017	0.02%
2022/08/01	2	34.20	0	0.00	34.20	2	12,061	0.02%
2022/07/27	0	0.00	2	35.40	35.45	-2	12,658	-0.02%
2022/07/26	2	35.65	3	35.58	35.60	-1	12,800	-0.01%
2022/07/25	5	35.60	0	0.00	35.55	5	12,772	0.04%
2022/07/21	0	0.00	2	35.65	35.70	-2	12,794	-0.02%
2022/07/20	0	0.00	15	35.82	35.65	-15	12,718	-0.12%
2022/07/14	5	34.05	0	0.00	34.40	5	12,320	0.04%
2022/07/12	0	0.00	5	32.10	32.40	-5	12,078	-0.04%
2022/07/05	5	33.60	0	0.00	33.70	5	12,463	0.04%
2022/07/04	0	0.00	2	32.45	33.70	-2	12,632	-0.02%
2022/06/23	1	33.70	0	0.00	33.80	1	14,315	0.01%
2022/06/21	0	0.00	3	34.25	34.15	-3	15,226	-0.02%
2022/06/20	1	34.05	0	0.00	34.00	1	16,349	0.01%
2022/06/17	5	34.10	0	0.00	34.35	5	17,193	0.03%
2022/06/16	5	35.88	52	34.47	34.20	-47	18,656	-0.25%
2022/06/15	16	36.44	13	36.74	36.70	3	20,603	0.01%
2022/06/14	1	35.90	0	0.00	35.85	1	21,426	0.00%
2022/06/13	7	36.21	0	0.00	36.15	7	22,475	0.03%
2022/06/10	10	36.65	0	0.00	36.30	10	22,690	0.04%
2022/06/09	30	36.45	1	36.25	36.50	29	22,969	0.13%
2022/06/08	0	0.00	16	36.40	36.45	-16	23,149	-0.07%
2022/06/06	0	0.00	2	35.50	35.75	-2	23,407	-0.01%
2022/06/02	2	35.10	2	35.05	35.00	0	23,683	0.00%
2022/06/01	1	35.45	1	35.40	35.45	0	23,999	0.00%
2022/05/31	1	36.30	0	0.00	35.30	1	24,237	0.00%
2022/05/26	0	0.00	40	35.75	36.15	-40	25,036	-0.16%
2022/05/25	43	35.93	4	36.13	36.20	39	25,102	0.16%
2022/05/24	5	35.90	5	36.07	36.10	0	25,222	0.00%
2022/05/23	0	0.00	1	36.70	35.35	-1	25,134	0.00%
2022/05/20	1	35.95	2	36.00	36.00	-1	24,981	0.00%
2022/05/19	3	35.02	6	35.00	35.60	-3	25,058	-0.01%
2022/05/18	0	0.00	2	35.48	35.35	-2	25,170	-0.01%
2022/05/17	0	0.00	5	35.13	35.30	-5	25,515	-0.02%
2022/05/16	0	0.00	0.1	35.15	35.30	-0.1	25,394	0.00%
2022/05/13	0	0.00	1	33.70	33.95	-1	25,052	0.00%
2022/05/11	2	31.48	5	32.19	32.80	-3	25,047	-0.01%
2022/05/10	1	32.70	60	32.38	32.70	-59	24,929	-0.24%
2022/05/09	40.1	33.31	0	0.00	33.00	40.1	24,958	0.16%
2022/05/06	4	34.64	4	34.26	34.10	0	24,941	0.00%
2022/05/05	11	35.30	10	35.05	34.95	1	24,912	0.00%
2022/05/04	5	35.07	4	35.23	35.05	1	24,948	0.00%
2022/05/03	7	34.06	2	34.20	34.30	5	24,829	0.02%
2022/04/26	1	33.40	0	0.00	33.70	1	24,903	0.00%
2022/04/25	4	33.48	3	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%
2022/04/21	1	33.90	0	0.00	33.50	1	25,180	0.00%
2022/04/20	1	33.85	5	34.06	33.95	-4	25,166	-0.02%
2022/04/19	5	34.21	2	34.28	33.85	3	25,311	0.01%
2022/04/18	2	33.98	0	0.00	33.90	2	25,523	0.01%
2022/04/15	0	0.00	10	34.20	34.10	-10	25,545	-0.04%
2022/04/14	2	34.95	4	34.90	34.80	-2	25,687	-0.01%
2022/04/13	2	35.00	0	0.00	34.90	2	25,680	0.01%
2022/04/12	10	35.60	1	35.40	35.25	9	25,693	0.04%
2022/04/11	0	0.00	1	35.25	35.55	-1	25,952	0.00%
2022/04/08	0	0.00	3	35.40	35.40	-3	26,223	-0.01%
2022/04/07	1	35.80	1	35.80	34.90	0	26,229	0.00%
2022/04/01	2	35.63	1	36.15	36.25	1	26,209	0.00%
2022/03/31	0	0.00	3	36.42	35.75	-3	26,506	-0.01%
2022/03/30	3	36.55	6	36.42	36.15	-3	26,436	-0.01%
2022/03/29	2	36.23	3	36.38	36.50	-1	26,437	0.00%
2022/03/28	3	35.75	1	35.80	35.20	2	26,632	0.01%
2022/03/25	3	36.70	9	36.70	36.90	-6	27,001	-0.02%
2022/03/24	4	36.30	10.1	36.41	36.40	-6.1	26,915	-0.02%
2022/03/23	18	35.44	37	36.15	36.20	-19	26,585	-0.07%
2022/03/22	3.1	34.60	23	34.28	35.00	-19.9	25,909	-0.08%
2022/03/21	24	33.40	32	33.44	33.20	-8	25,769	-0.03%
2022/03/18	20	35.37	111	35.40	34.80	-91	27,186	-0.33%	大賣/
2022/03/17	24	34.01	24	34.48	34.55	0	25,792	0.00%
2022/03/16	13	33.35	47	33.16	33.90	-34	27,012	-0.13%
2022/03/15	26	32.76	48	32.66	32.35	-22	27,180	-0.08%
2022/03/14	37	32.60	42	32.69	32.75	-5	27,649	-0.02%
2022/03/11	1	32.30	5	32.24	32.05	-4	28,443	-0.01%
2022/03/10	4	31.93	7	31.86	31.95	-3	28,427	-0.01%
2022/03/09	10	31.88	2	32.00	31.90	8	28,570	0.03%
2022/03/08	5	31.63	7	31.79	31.90	-2	29,096	-0.01%
2022/03/07	1	31.60	5	31.70	31.60	-4	29,577	-0.01%
2022/03/04	9	32.75	16	32.65	32.75	-7	30,483	-0.02%
2022/03/03	5	32.86	6	32.76	32.45	-1	30,872	0.00%
2022/03/02	5	32.50	4	32.38	32.25	1	31,443	0.00%
2022/03/01	7	31.99	43	32.27	32.55	-36	32,177	-0.11%
2022/02/25	35	31.15	27	31.18	31.25	8	32,779	0.02%
2022/02/24	5	31.16	33	30.60	30.45	-28	34,164	-0.08%
2022/02/23	7	31.51	2	31.45	31.45	5	35,556	0.01%
2022/02/22	1	31.65	6	31.80	31.75	-5	39,053	-0.01%
2022/02/21	11	31.77	20	31.93	31.85	-9	40,997	-0.02%
2022/02/18	70	31.50	9	31.60	31.35	61	41,764	0.15%
2022/02/17	18	31.37	115	31.84	31.95	-97	42,519	-0.23%	大賣/
2022/02/16	1	30.85	1	30.65	30.75	0	43,007	0.00%
2022/02/15	2	30.43	24	30.37	30.45	-22	43,372	-0.05%
2022/02/14	5	30.06	0	0.00	29.95	5	43,669	0.01%
2022/02/11	0	0.00	1	30.95	30.90	-1	45,067	0.00%
2022/02/10	1	30.70	7	30.53	30.80	-6	45,411	-0.01%
2022/02/09	0	0.00	3	30.62	30.80	-3	46,139	-0.01%
2022/02/08	1	30.50	3	30.32	30.50	-2	46,422	0.00%
2022/02/07	0	0.00	9	29.33	29.70	-9	46,905	-0.02%
2022/01/26	3	28.62	4	28.81	28.70	-1	46,992	0.00%
2022/01/25	8	28.52	1	28.45	28.25	7	47,247	0.01%
2022/01/24	3	29.00	3	29.35	29.35	0	47,641	0.00%
2022/01/21	2	30.13	14	29.59	29.55	-12	48,276	-0.02%
2022/01/20	2	30.20	2	30.05	30.00	0	49,168	0.00%
2022/01/19	2	30.10	2	30.00	29.85	0	49,845	0.00%
2022/01/18	4	30.46	5	30.40	30.30	-1	50,404	0.00%
2022/01/17	3	30.07	1	30.00	30.20	2	50,731	0.00%
2022/01/14	14	30.05	11	30.04	29.85	3	51,242	0.01%
2022/01/13	106	30.90	1	31.10	30.70	105	51,732	0.20%	大買/鉅額交易
2022/01/12	5	30.91	17	31.02	31.05	-12	52,645	-0.02%
2022/01/11	19	30.62	11	30.60	30.35	8	53,634	0.01%
2022/01/10	4	31.35	2	31.35	31.15	2	54,662	0.00%
2022/01/07	8	31.51	5	31.85	31.50	3	56,112	0.01%
2022/01/06	5	31.89	7	31.88	32.15	-2	58,624	0.00%
2022/01/05	13	31.89	1	31.85	31.80	12	60,498	0.02%
2022/01/04	4	32.21	28	32.58	32.40	-24	61,223	-0.04%
2022/01/03	25	32.98	5	32.92	32.80	20	62,833	0.03%
2021/12/30	7	32.40	4	32.53	32.60	3	64,549	0.00%
2021/12/29	6	32.33	6	32.37	32.40	0	66,296	0.00%
2021/12/28	7	32.34	9	32.33	32.25	-2	67,519	0.00%
2021/12/27	7	32.11	10	32.18	32.30	-3	68,276	0.00%
2021/12/24	1	31.65	5	31.85	31.60	-4	69,052	-0.01%
2021/12/23	4	31.73	2	31.65	31.65	2	69,663	0.00%
2021/12/22	13	31.88	8	31.73	31.75	5	71,310	0.01%
2021/12/21	3	31.38	71	31.10	31.75	-68	72,225	-0.09%
2021/12/20	4	32.11	2	32.23	32.15	2	73,784	0.00%
2021/12/17	6	32.07	11	31.90	31.90	-5	79,917	-0.01%
2021/12/16	6	31.65	14	31.87	31.55	-8	84,693	-0.01%
2021/12/15	46	31.44	78	31.65	31.40	-32	91,212	-0.04%
2021/12/14	195	32.66	77	32.56	31.90	118	93,039	0.13%	大買/鉅額交易
2021/12/13	30	30.89	65.6	31.20	31.50	-35.6	90,912	-0.04%
2021/12/10	143	30.90	41	31.44	30.45	102	89,869	0.11%	大買/鉅額交易
2021/12/09	51	32.94	5.7	33.18	32.85	45.3	87,725	0.05%
2021/12/08	39.1	34.08	8	34.31	33.90	31.1	86,923	0.04%
2021/12/07	29	34.64	11	34.93	34.45	18	86,353	0.02%
2021/12/06	2	34.15	0	0.00	34.15	2	85,453	0.00%
2021/12/03	14	34.70	2	34.70	34.60	12	85,788	0.01%
2021/12/02	24.1	34.59	2	34.60	34.00	22.1	85,774	0.03%
2021/12/01	14	35.20	5	35.15	35.05	9	85,773	0.01%
2021/11/30	14	35.60	20	35.70	35.60	-6	85,693	-0.01%
2021/11/29	16	34.97	8	35.06	35.00	8	86,284	0.01%
2021/11/26	13	36.02	10	35.82	35.60	3	87,332	0.00%
2021/11/25	13	37.53	21	37.06	36.70	-8	87,346	-0.01%
2021/11/24	10	37.64	17	37.67	37.60	-7	88,214	-0.01%
2021/11/23	26	38.76	32	38.31	37.75	-6	88,078	-0.01%
2021/11/22	41	38.43	110	38.51	38.50	-69	87,833	-0.08%	大賣/
2021/11/19	78	38.29	71	37.82	38.85	7	86,945	0.01%
2021/11/18	7	35.89	55	35.54	36.20	-48	84,338	-0.06%
2021/11/17	2	34.20	23.4	34.46	34.80	-21.4	83,529	-0.03%
2021/11/16	44	32.87	59	33.18	33.05	-15	84,033	-0.02%
2021/11/15	23	31.72	30	31.84	31.65	-7	83,579	-0.01%
2021/11/12	14	32.76	3	32.38	32.40	11	82,778	0.01%
2021/11/11	2	32.73	0	0.00	32.75	2	82,458	0.00%
2021/11/10	38	32.85	140	33.79	32.75	-102	82,591	-0.12%	大賣/鉅額交易
2021/11/09	4.1	34.60	4	34.64	34.50	0.1	81,346	0.00%
2021/11/08	8	34.63	14	34.76	34.60	-6	81,068	-0.01%
2021/11/05	11	34.19	0	0.00	34.20	11	80,450	0.01%
2021/11/04	12	34.07	5	34.00	33.95	7	80,248	0.01%
2021/11/03	11	33.85	37	33.84	33.60	-26	80,239	-0.03%
2021/11/02	0	0.00	48	34.05	33.55	-48	80,294	-0.06%
2021/11/01	68.1	34.06	0	0.00	33.70	68.1	80,105	0.09%
2021/10/29	9	34.79	57.4	34.96	34.40	-48.4	79,912	-0.06%
2021/10/28	10	34.89	24.2	35.12	34.70	-14.2	79,511	-0.02%
2021/10/27	10	34.45	3	34.25	34.70	7	79,229	0.01%
2021/10/26	126	33.63	13.2	33.55	33.40	112.8	79,236	0.14%	大買/鉅額交易
2021/10/25	15	34.10	5	34.13	34.00	10	79,311	0.01%
2021/10/22	9	34.48	29	34.32	34.25	-20	78,953	-0.03%
2021/10/21	56	33.93	22	34.07	34.70	34	78,280	0.04%
2021/10/20	52	34.08	6	34.45	33.85	46	77,566	0.06%
2021/10/19	71	34.69	67	34.78	34.30	4	76,558	0.01%
2021/10/18	27	35.58	6	35.10	35.25	21	75,478	0.03%
2021/10/15	57	35.56	91	35.17	35.80	-34	74,309	-0.05%
2021/10/14	169.5	35.28	124	35.35	34.55	45.5	72,805	0.06%	大買/大賣/
2021/10/13	43	34.38	75	34.35	34.60	-32	69,990	-0.05%
2021/10/12	31.1	33.89	69	33.91	33.65	-37.9	68,007	-0.06%
2021/10/08	167	34.47	197	34.19	33.75	-30	67,142	-0.04%	大買/大賣/
2021/10/07	74	34.26	64	34.49	33.90	10	65,231	0.02%
2021/10/06	86	34.00	120	34.09	34.00	-34	63,120	-0.05%	大賣/
2021/10/05	80	32.06	75	33.33	33.45	5	61,172	0.01%
2021/10/04	6	32.22	57	32.37	32.35	-51	59,802	-0.09%
2021/10/01	78	32.53	14	32.80	32.00	64	58,780	0.11%
2021/09/30	12	32.70	13	32.78	32.70	-1	57,518	0.00%
2021/09/29	124	33.01	126	33.33	32.65	-2	56,777	0.00%	大買/大賣/
2021/09/28	105	32.55	40	32.55	32.65	65	54,838	0.12%	大買/
2021/09/27	106	33.95	124	34.22	33.75	-18	53,293	-0.03%	大買/大賣/
2021/09/24	441.1	33.57	778	34.28	34.10	-336.9	51,001	-0.66%	大買/大賣/鉅額交易
2021/09/23	599.1	34.18	222	33.58	34.80	377.1	45,153	0.84%	大買/大賣/鉅額交易
2021/09/22	223	32.70	219	33.47	31.65	4	40,445	0.01%	大買/大賣/
2021/09/17	17	31.97	91.1	33.06	33.40	-74.1	33,482	-0.22%
2021/09/16	21	30.37	30	30.37	30.40	-9	30,901	-0.03%
2021/09/15	48	29.63	0	0.00	29.65	48	30,050	0.16%
2021/09/14	4	29.18	2	29.15	29.25	2	29,755	0.01%
2021/09/13	35	29.20	0	0.00	29.10	35	29,514	0.12%
2021/09/09	0	0.00	3	28.35	28.60	-3	29,060	-0.01%
2021/09/08	16	28.17	8	27.85	27.90	8	28,911	0.03%
2021/09/07	11	28.91	6	29.02	28.85	5	28,391	0.02%
2021/09/06	14	28.91	5	28.74	28.60	9	28,070	0.03%
2021/09/03	10	29.62	6	29.79	29.65	4	27,372	0.01%
2021/09/02	47	30.52	60	29.85	29.75	-13	26,649	-0.05%
2021/09/01	16	31.31	39	31.13	31.70	-23	24,832	-0.09%
2021/08/31	54	30.27	56	30.22	30.55	-2	23,255	-0.01%
2021/08/30	15	30.03	28	30.24	30.30	-13	22,256	-0.06%
2021/08/27	7	28.90	59.9	28.67	29.40	-52.9	20,464	-0.26%
2021/08/26	38.2	28.42	74	28.86	28.30	-35.8	19,580	-0.18%
2021/08/25	17	28.35	17	28.26	28.25	0	18,392	0.00%
2021/08/24	80	28.07	31	28.31	28.35	49	17,703	0.28%
2021/08/23	26	27.88	29	27.73	27.85	-3	16,716	-0.02%
2021/08/20	8	27.88	24	28.04	28.00	-16	15,421	-0.10%
2021/08/19	4	26.35	8	26.47	26.30	-4	13,922	-0.03%
2021/08/18	0	0.00	4	25.60	25.65	-4	13,496	-0.03%
2021/08/17	0	0.00	4	25.20	25.15	-4	13,451	-0.03%
2021/08/16	12	25.65	4	24.95	24.95	8	13,491	0.06%
2021/08/13	2	26.85	4	26.39	26.55	-2	13,065	-0.02%
2021/08/12	7.7	26.16	12	26.32	26.30	-4.3	12,906	-0.03%
2021/08/11	0	0.00	2	25.60	25.50	-2	13,049	-0.02%
2021/08/10	0.6	25.75	0	0.00	25.90	0.6	13,174	0.00%
2021/08/09	3	27.00	1	27.50	26.20	2	13,468	0.01%
2021/08/06	0	0.00	3	27.12	27.20	-3	13,136	-0.02%
2021/08/05	0	0.00	10	27.00	27.00	-10	13,310	-0.08%
2021/08/04	0	0.00	10	27.10	26.70	-10	13,735	-0.07%
2021/08/03	2	27.00	6	27.26	27.40	-4	13,595	-0.03%
2021/08/02	2	27.25	16.1	27.17	27.25	-14.1	13,319	-0.11%
2021/07/30	5	26.20	8	25.95	26.05	-3	12,791	-0.02%
2021/07/29	11	25.28	8	25.18	25.70	3	12,223	0.02%
2021/07/28	0	0.00	4	23.98	24.00	-4	11,653	-0.03%
2021/07/26	0	0.00	1	23.90	23.90	-1	12,524	-0.01%
2021/07/22	4	24.08	3	24.40	23.95	1	14,017	0.01%
2021/07/21	2	24.40	2	23.90	23.90	0	15,752	0.00%
2021/07/19	0	0.00	1	24.15	24.10	-1	15,988	-0.01%
2021/07/16	1	24.55	0	0.00	24.30	1	16,489	0.01%
2021/07/15	0	0.00	6	24.38	24.45	-6	16,845	-0.04%
2021/07/14	2	24.00	12	23.98	23.95	-10	16,992	-0.06%
2021/07/13	0	0.00	1	24.10	24.15	-1	17,531	-0.01%
2021/07/08	2	24.85	0	0.00	24.80	2	17,927	0.01%
2021/07/06	0	0.00	1	24.20	24.25	-1	18,397	-0.01%
2021/07/05	1	24.40	0	0.00	24.50	1	18,573	0.01%
2021/07/02	10	24.55	0	0.00	24.40	10	18,694	0.05%
2021/06/30	1	25.50	3.1	25.31	24.70	-2.1	19,271	-0.01%
2021/06/29	2	24.85	14	24.86	25.30	-12	18,860	-0.06%
2021/06/28	2	24.00	0.2	24.00	24.00	1.8	18,604	0.01%
2021/06/24	4	24.25	0	0.00	24.20	4	18,880	0.02%
2021/06/23	0	0.00	5	24.20	24.30	-5	19,086	-0.03%
2021/06/22	0	0.00	2	24.40	23.85	-2	19,419	-0.01%
2021/06/21	4	23.85	2	24.08	23.70	2	19,485	0.01%
2021/06/17	3	25.63	1	25.35	25.35	2	19,736	0.01%
2021/06/16	1	25.30	2	25.35	25.45	-1	20,060	0.00%
2021/06/15	0	0.00	2	25.45	25.30	-2	20,441	-0.01%
2021/06/11	2	24.95	1	24.90	24.85	1	20,965	0.00%
2021/06/10	0	0.00	1	24.90	24.90	-1	21,728	0.00%
2021/06/09	2	25.20	0	0.00	24.90	2	23,096	0.01%
2021/06/08	0	0.00	4	25.00	25.15	-4	23,725	-0.02%
2021/06/04	0	0.00	17	24.95	24.85	-17	24,307	-0.07%
2021/06/03	1	24.90	3	24.98	25.10	-2	24,689	-0.01%
2021/06/02	1	24.85	3	24.87	25.00	-2	25,482	-0.01%
2021/06/01	0	0.00	4	24.90	24.85	-4	26,165	-0.02%
2021/05/31	1	24.85	9	24.76	24.85	-8	27,251	-0.03%
2021/05/28	13	25.08	11	24.99	24.90	2	30,057	0.01%
2021/05/27	1	25.00	1	24.80	25.00	0	33,968	0.00%
2021/05/26	3	24.07	4	24.03	24.35	-1	34,764	0.00%
2021/05/25	6	23.82	11	24.16	23.80	-5	35,093	-0.01%
2021/05/24	0	0.00	11	23.80	23.85	-11	35,637	-0.03%
2021/05/20	10	23.50	10	23.11	23.00	0	36,456	0.00%
2021/05/19	1	23.15	18	23.08	23.35	-17	37,310	-0.05%
2021/05/18	4	22.29	5	21.80	22.40	-1	38,202	0.00%
2021/05/17	3	20.73	2	20.88	20.55	1	38,268	0.00%
2021/05/14	12	22.38	1	22.20	22.50	11	38,046	0.03%
2021/05/13	4	21.96	4	22.13	22.30	0	37,874	0.00%
2021/05/12	7	22.79	7	22.76	22.90	0	37,688	0.00%
2021/05/11	2	24.95	12	24.36	24.25	-10	37,222	-0.03%
2021/05/10	0	0.00	10.8	25.99	25.70	-10.8	37,091	-0.03%
2021/05/07	1	25.65	12	25.61	25.65	-11	37,745	-0.03%
2021/05/06	1	24.55	4	24.98	24.60	-3	37,769	-0.01%
2021/05/05	2	24.88	0	0.00	24.55	2	37,819	0.01%
2021/05/04	25	24.85	9	25.21	24.70	16	38,316	0.04%
2021/05/03	5	26.04	9	26.40	25.75	-4	38,045	-0.01%
2021/04/29	11	27.27	15	27.47	27.00	-4	37,927	-0.01%
2021/04/28	12.6	28.54	35	28.88	27.95	-22.4	37,887	-0.06%
2021/04/27	61	27.95	35	28.10	28.55	26	37,354	0.07%
2021/04/26	3	26.97	10	27.27	26.90	-7	36,776	-0.02%
2021/04/23	0	0.00	2	27.00	26.85	-2	36,871	-0.01%
2021/04/22	9	27.47	11	27.45	26.60	-2	36,995	-0.01%
2021/04/21	4	27.30	7	27.59	27.25	-3	36,807	-0.01%
2021/04/20	5	27.13	1	27.05	27.20	4	36,858	0.01%
2021/04/19	5	27.12	15	27.37	27.30	-10	37,612	-0.03%
2021/04/16	1	26.50	0	0.00	26.50	1	37,472	0.00%
2021/04/15	2	26.33	7	26.19	26.15	-5	37,690	-0.01%
2021/04/14	14	25.69	12	26.13	25.80	2	38,428	0.01%
2021/04/13	19	26.96	6	26.87	26.30	13	38,688	0.03%
2021/04/12	11	26.43	1	26.45	26.30	10	38,729	0.03%
2021/04/09	2	26.75	15	26.78	26.70	-13	39,016	-0.03%
2021/04/08	2	27.10	6	27.06	27.10	-4	39,108	-0.01%
2021/04/07	18	27.17	15	26.88	27.25	3	39,792	0.01%
2021/04/06	23	26.62	50	26.36	26.60	-27	40,441	-0.07%
2021/04/01	7	26.99	10	26.97	26.85	-3	40,937	-0.01%
2021/03/31	24	27.31	0	0.00	27.05	24	41,837	0.06%
2021/03/30	30	27.37	37.4	27.53	27.30	-7.4	43,385	-0.02%
2021/03/29	6	27.64	0	0.00	27.50	6	45,564	0.01%
2021/03/26	5	27.65	43	27.72	27.60	-38	47,627	-0.08%
2021/03/25	34	28.07	25	28.01	27.60	9	48,995	0.02%
2021/03/24	5	27.50	32	27.58	27.50	-27	50,804	-0.05%
2021/03/23	20	27.30	9	27.28	27.10	11	51,779	0.02%
2021/03/22	37	27.39	4	27.46	27.40	33	52,246	0.06%
2021/03/19	13	27.75	4	27.75	27.50	9	52,776	0.02%
2021/03/18	11	28.13	2	28.08	28.05	9	54,426	0.02%
2021/03/17	87	28.45	41.2	28.49	28.20	45.8	55,388	0.08%
2021/03/16	59	29.23	94	29.21	28.85	-35	57,510	-0.06%
2021/03/15	78	28.89	63	29.07	28.95	15	57,333	0.03%
2021/03/12	83	28.26	28	28.05	28.15	55	56,117	0.10%
2021/03/11	29	27.81	7	27.80	27.95	22	55,758	0.04%
2021/03/10	12	28.14	84	28.47	27.90	-72	55,657	-0.13%
2021/03/09	4	27.91	20	27.91	28.35	-16	55,980	-0.03%
2021/03/08	68	28.14	41	28.48	28.15	27	55,962	0.05%
2021/03/05	16	27.90	27	28.64	28.45	-11	55,390	-0.02%
2021/03/04	89	28.88	22	28.53	28.20	67	55,682	0.12%
2021/03/03	148	29.69	47	29.90	29.35	101	55,313	0.18%	大買/鉅額交易
2021/03/02	104.1	29.59	153	29.27	29.45	-49	52,522	-0.09%	大買/大賣/
2021/02/26	104	28.04	11	27.95	27.95	93	48,714	0.19%	大買/
2021/02/25	11	27.38	50	27.34	27.50	-39	47,957	-0.08%
2021/02/24	13	27.34	9	27.38	27.20	4	47,557	0.01%
2021/02/23	17	27.07	5	27.11	27.00	12	47,006	0.03%
2021/02/22	70	27.47	10	27.46	26.95	60	46,677	0.13%
2021/02/19	60	27.39	56	27.30	27.45	4	46,058	0.01%
2021/02/18	20	26.51	29	26.92	27.45	-9	45,195	-0.02%
2021/02/17	7	25.67	20	25.62	25.55	-13	44,094	-0.03%
2021/02/05	2	25.28	1.4	25.17	25.10	0.6	43,931	0.00%
2021/02/04	3	25.25	6	25.37	25.35	-3	43,843	-0.01%
2021/02/03	2	25.40	2	25.60	25.15	0	43,840	0.00%
2021/02/02	4	25.25	3	25.13	25.00	1	43,770	0.00%
2021/02/01	3	25.05	72	24.97	25.10	-69	43,710	-0.16%
2021/01/29	25	25.76	18	25.80	25.20	7	43,600	0.02%
2021/01/28	1	24.90	5	24.91	24.90	-4	42,959	-0.01%
2021/01/27	29	25.92	8	25.71	25.60	21	43,016	0.05%
2021/01/26	43	26.58	108	26.62	25.90	-65	43,276	-0.15%	大賣/
2021/01/25	18	26.13	33	26.10	26.10	-15	42,870	-0.03%
2021/01/22	5	26.45	11	26.35	26.50	-6	42,980	-0.01%
2021/01/21	4	26.26	3	25.97	26.20	1	42,821	0.00%
2021/01/20	3	26.37	16	25.95	25.55	-13	42,792	-0.03%
2021/01/19	46	26.90	54	26.88	26.85	-8	42,639	-0.02%
2021/01/18	5	25.27	4	24.70	25.15	1	42,172	0.00%
2021/01/15	9	24.82	7	24.97	24.45	2	44,252	0.00%
2021/01/14	25	25.44	15	25.22	25.20	10	44,550	0.02%
2021/01/13	147	25.37	37	25.26	25.15	110	44,557	0.25%	大買/鉅額交易
2021/01/12	121	24.71	9	25.18	25.40	112	44,187	0.25%	大買/鉅額交易
2021/01/11	12	24.56	4	24.48	24.40	8	43,320	0.02%
2021/01/08	9	25.02	4	25.09	25.10	5	42,925	0.01%
2021/01/07	29	25.28	22	25.17	25.35	7	42,587	0.02%
2021/01/06	23	26.53	0	0.00	25.70	23	41,820	0.05%
2021/01/05	11	26.19	5	26.16	26.15	6	41,312	0.01%
2021/01/04	3	26.75	13	26.89	26.80	-10	40,929	-0.02%
2020/12/31	8	26.39	7	26.56	26.45	1	40,482	0.00%
2020/12/30	21	26.72	12	26.58	26.55	9	40,208	0.02%
2020/12/29	11	26.30	5	26.05	26.15	6	39,361	0.02%
2020/12/28	48	27.01	7	27.04	26.80	41	38,445	0.11%
2020/12/25	35	27.27	14	27.11	26.95	21	37,476	0.06%
2020/12/24	33	28.28	19	28.34	27.55	14	36,509	0.04%
2020/12/23	100	27.95	74	27.97	28.35	26	34,770	0.07%
2020/12/22	34	28.54	19	28.53	27.90	15	32,390	0.05%
2020/12/21	12	28.01	6	27.93	27.30	6	30,176	0.02%
2020/12/18	21	27.55	23	27.63	27.60	-2	28,570	-0.01%
2020/12/17	11	25.47	15	25.43	25.65	-4	26,353	-0.02%
2020/12/16	7	24.81	1	25.45	24.75	6	25,278	0.02%
2020/12/15	3	24.73	6	25.04	24.45	-3	24,972	-0.01%
2020/12/14	10	25.13	11	25.38	25.05	-1	24,158	0.00%
2020/12/11	7	23.74	87	22.92	23.20	-80	22,119	-0.36%
2020/12/10	85	24.07	16	23.65	24.10	69	20,722	0.33%
2020/12/09	12	21.95	17	21.96	21.95	-5	17,953	-0.03%
2020/12/08	4	21.48	1	21.10	21.10	3	17,339	0.02%
2020/12/07	2	21.10	0	0.00	21.10	2	17,206	0.01%
2020/12/03	24	21.97	26	21.61	21.55	-2	16,642	-0.01%
2020/12/02	20	21.25	35	21.18	21.10	-15	16,009	-0.09%
2020/12/01	0	0.00	4	20.71	20.65	-4	15,642	-0.03%
2020/11/30	13	21.20	13	21.32	21.05	0	15,457	0.00%
2020/11/27	19	20.59	8	20.00	20.90	11	14,382	0.08%
2020/11/25	17	19.31	0	0.00	19.10	17	13,591	0.13%
2020/11/24	1	18.90	6	18.90	18.90	-5	13,380	-0.04%
2020/11/23	2	19.20	1	19.15	19.05	1	13,170	0.01%
2020/11/20	0	0.00	4	19.10	19.10	-4	13,132	-0.03%
2020/11/19	0	0.00	30	19.50	19.30	-30	13,046	-0.23%
2020/11/18	1	19.65	1	19.65	19.65	0	13,051	0.00%
2020/11/17	2	19.35	2	19.50	19.60	0	13,063	0.00%
2020/11/13	4	19.33	7	19.56	19.40	-3	13,079	-0.02%
2020/11/12	3	20.00	30	20.10	19.90	-27	12,903	-0.21%
2020/11/11	0	0.00	5	20.45	20.30	-5	12,909	-0.04%
2020/11/10	0	0.00	3	20.50	20.35	-3	13,029	-0.02%
2020/11/09	2.2	20.53	0	0.00	20.40	2.2	13,295	0.02%
2020/11/06	0	0.00	5	20.45	20.40	-5	13,320	-0.04%
2020/11/05	0	0.00	12	20.36	20.35	-12	13,489	-0.09%
2020/11/04	7	20.75	10	20.60	20.50	-3	13,652	-0.02%
2020/11/03	1	20.50	0	0.00	20.45	1	13,803	0.01%
2020/11/02	6	21.17	0	0.00	20.70	6	14,771	0.04%
2020/10/30	2	21.08	2	21.15	21.05	0	14,819	0.00%
2020/10/29	11	20.25	2	20.78	20.80	9	14,802	0.06%
2020/10/28	5	20.78	17	20.81	20.65	-12	15,384	-0.08%
2020/10/27	8	20.65	14	20.78	20.50	-6	15,963	-0.04%
2020/10/26	22	21.85	4	21.39	21.20	18	15,584	0.12%
2020/10/23	142	22.60	53	22.60	22.80	89	14,694	0.61%	大買/
2020/10/22	0	0.00	1	21.35	21.35	-1	12,221	-0.01%
2020/10/21	20	19.76	13	19.96	19.45	7	11,583	0.06%
2020/10/13	4	18.40	0	0.00	18.40	4	10,802	0.04%
2020/10/08	5	17.75	0	0.00	18.00	5	10,751	0.05%
2020/10/06	5	16.90	1	17.05	17.05	4	10,679	0.04%
2020/09/29	1	17.05	10	17.05	17.05	-9	10,731	-0.08%
2020/09/21	2	15.50	0	0.00	15.55	2	10,856	0.02%
2020/09/18	0	0.00	40	16.71	15.85	-40	10,816	-0.37%
2020/09/17	50	16.30	0	0.00	16.70	50	10,389	0.48%
2020/08/20	0	0.00	9	17.05	16.65	-9	10,557	-0.09%
2020/08/18	0	0.00	5	17.25	17.40	-5	10,421	-0.05%
2020/08/17	0	0.00	1	17.20	17.30	-1	10,380	-0.01%
2020/08/13	0	0.00	30	16.50	16.50	-30	10,026	-0.30%
2020/08/12	43	15.00	0	0.00	15.00	43	9,610	0.45%
2020/08/11	2	15.00	0	0.00	14.65	2	9,411	0.02%
2020/08/10	12	14.78	0	0.00	14.65	12	9,182	0.13%
2020/08/05	7	14.25	0	0.00	14.50	7	7,155	0.10%
2020/08/03	1	14.55	0	0.00	14.40	1	6,652	0.02%
2020/07/31	9	16.00	0	0.00	16.00	9	6,086	0.15%
2020/07/30	0	0.00	0.5	17.75	17.75	-0.5	5,535	-0.01%
2020/07/15	0	21.45	26	21.75	21.65	-26	6,433	-0.40%
2020/07/03	0	0.00	4.2	18.88	18.75	-4.2	7,066	-0.06%
2020/06/30	2	21.30	2	21.00	21.00	0	7,451	0.00%
2020/06/24	0	0.00	3	21.15	21.00	-3	7,404	-0.04%
2020/06/19	0	0.00	1	21.05	20.95	-1	7,626	-0.01%
2020/06/18	0	0.00	14	21.20	21.10	-14	7,621	-0.18%
2020/06/15	0	0.00	1	21.00	20.90	-1	7,936	-0.01%
2020/06/10	0	0.00	0.3	21.60	21.70	-0.3	8,231	0.00%
2020/06/08	0	0.00	27	21.70	21.60	-27	8,544	-0.32%
2020/06/04	2	21.90	2	21.85	21.75	0	8,587	0.00%
2020/06/02	2	21.30	16	21.63	21.70	-14	8,681	-0.16%
2020/05/29	0	0.00	2	20.68	20.75	-2	8,590	-0.02%
2020/05/28	3	20.18	7	20.20	20.20	-4	8,300	-0.05%
2020/05/27	5	20.21	2	20.10	20.25	3	8,301	0.04%
2020/05/26	24	20.27	4	20.65	20.20	20	8,363	0.24%
2020/05/25	2	20.00	0	0.00	20.10	2	8,346	0.02%
2020/05/22	14	20.26	3	20.30	20.40	11	8,342	0.13%
2020/05/21	4	20.48	2	20.50	20.65	2	8,346	0.02%
2020/05/20	0	0.00	6	20.51	20.60	-6	8,366	-0.07%
2020/05/19	3	20.22	3	20.57	20.35	0	8,511	0.00%
2020/05/18	2	20.30	0	0.00	20.00	2	8,637	0.02%
2020/05/15	3	20.67	2	20.30	20.50	1	8,670	0.01%
2020/05/14	12	20.71	0	0.00	20.50	12	8,683	0.14%
2020/05/13	0	0.00	3	21.13	21.20	-3	8,698	-0.03%
2020/05/12	22	21.09	0	0.00	20.90	22	8,665	0.25%
2020/05/11	0	0.00	1	21.45	21.40	-1	8,647	-0.01%
2020/05/08	2	21.95	3	21.90	21.80	-1	8,641	-0.01%
2020/05/07	12	22.44	7	22.29	21.90	5	8,568	0.06%
2020/05/06	4	22.79	4	23.20	22.70	0	8,363	0.00%
2020/05/05	28	21.51	18	21.79	21.85	10	7,974	0.13%
2020/05/04	4	20.85	2	20.85	20.80	2	7,918	0.03%
2020/04/29	2	21.00	1	21.05	21.05	1	7,796	0.01%
2020/04/28	1	21.20	0	0.00	20.90	1	7,859	0.01%
2020/04/27	2	21.30	2	21.05	20.95	0	7,950	0.00%
2020/04/24	0	0.00	0.2	21.40	21.40	-0.2	7,907	0.00%
2020/04/17	0	0.00	10	22.65	22.65	-10	7,812	-0.13%
2020/04/16	2	22.60	2	22.70	22.75	0	7,755	0.00%
2020/04/15	2	22.65	2	21.80	22.50	0	7,678	0.00%
2020/04/14	8	22.89	6	22.78	22.60	2	7,353	0.03%
2020/04/09	0	0.00	1	22.35	22.40	-1	7,182	-0.01%
2020/04/08	1	22.35	0	0.00	22.80	1	7,182	0.01%
2020/04/07	2	22.25	3	22.45	22.45	-1	7,275	-0.01%
2020/04/06	6	21.70	9	21.84	22.15	-3	7,363	-0.04%
2020/04/01	4	20.65	4	21.20	20.90	0	7,208	0.00%
2020/03/31	80	19.73	30	19.80	19.60	50	6,975	0.72%
2020/03/27	0	0.00	26	19.58	19.40	-26	6,887	-0.38%
2020/03/26	30	19.42	54	19.36	19.50	-24	6,850	-0.35%
2020/03/25	56	18.86	0	0.00	19.30	56	6,868	0.82%
2020/03/24	6	17.90	62	18.08	18.15	-56	6,813	-0.82%
2020/03/23	0	0.00	1	17.10	16.90	-1	6,854	-0.01%
2020/03/19	0	0.00	0.2	17.15	17.30	-0.2	6,753	0.00%
2020/03/18	4	18.35	7	18.36	18.15	-3	6,706	-0.04%
2020/03/17	2	17.75	3	18.55	18.55	-1	6,705	-0.01%
2020/03/16	0	0.00	3	18.05	18.05	-3	6,617	-0.05%
2020/03/13	4	17.00	4	17.20	18.30	0	6,603	0.00%
2020/03/12	0	0.00	0	18.75	18.75	0	6,414	0.00%
2020/03/10	0	0.00	1	20.25	20.25	-1	6,390	-0.02%
2020/03/09	5	20.05	5	20.10	19.90	0	6,362	0.00%
2020/03/06	7	21.26	2	21.15	21.10	5	6,310	0.08%
2020/03/05	2	22.10	0	0.00	22.30	2	6,333	0.03%
2020/03/04	0	0.00	1	21.55	21.70	-1	6,490	-0.02%
2020/03/03	3	21.20	0	0.00	21.10	3	6,675	0.04%
2020/03/02	0	0.00	1	21.10	21.15	-1	6,932	-0.01%
2020/02/26	2	21.75	2	21.65	21.60	0	7,278	0.00%
2020/02/25	6	21.68	6	22.20	22.05	0	7,505	0.00%
2020/02/24	4	22.48	4	22.20	22.05	0	7,705	0.00%
2020/02/21	2	22.65	4	22.93	22.75	-2	7,852	-0.03%
2020/02/20	26	23.34	26	23.39	22.60	0	7,908	0.00%
2020/02/19	1	23.25	1	23.40	23.40	0	8,037	0.00%
2020/02/18	2	22.10	8	22.25	22.30	-6	8,335	-0.07%
2020/02/17	2	22.00	7	22.06	22.10	-5	8,315	-0.06%
2020/02/14	0	0.00	7	21.76	21.85	-7	8,357	-0.08%
2020/02/13	2	21.45	2	21.45	21.45	0	8,289	0.00%
2020/02/12	3	21.45	3	21.55	21.45	0	8,350	0.00%
2020/02/11	2	20.60	2	21.20	21.20	0	8,321	0.00%
2020/02/04	2	19.15	2	19.45	19.30	0	8,606	0.00%
2020/01/30	0	0.00	5	20.00	19.50	-5	8,958	-0.06%
2020/01/20	15	21.25	18	21.58	21.65	-3	8,809	-0.03%
2020/01/17	5	21.70	16	21.39	21.80	-11	8,935	-0.12%
2020/01/15	15	21.28	0	0.00	21.30	15	9,057	0.17%
2020/01/14	2	21.55	2	21.25	21.20	0	9,062	0.00%
2020/01/13	0	0.00	5	21.55	21.50	-5	9,078	-0.06%
2020/01/08	2	20.60	2	20.60	20.55	0	9,161	0.00%
2020/01/07	2	20.75	2	20.50	20.70	0	9,209	0.00%
2020/01/06	2	20.60	2	20.60	20.75	0	9,244	0.00%
2020/01/02	2	21.00	2	21.20	21.05	0	9,261	0.00%
2019/12/31	18	21.77	17	22.17	21.00	1	9,260	0.01%
2019/12/30	0	0.00	10	21.95	22.10	-10	9,115	-0.11%
2019/12/24	2	20.90	2	20.70	20.60	0	9,141	0.00%
2019/12/20	8	21.17	8	21.04	20.95	0	9,165	0.00%
2019/12/18	1	20.85	0	0.00	21.05	1	9,079	0.01%
2019/12/17	10	21.00	0	0.00	21.00	10	9,109	0.11%
2019/12/11	4	20.95	2	21.08	20.90	2	9,098	0.02%
2019/12/10	3	21.53	2	21.05	21.05	1	9,126	0.01%
2019/12/09	0	0.00	0.2	21.50	21.60	-0.2	9,079	0.00%
2019/12/04	1	21.65	0	0.00	21.55	1	9,248	0.01%
2019/12/03	1	21.65	0.1	21.80	21.90	0.9	9,468	0.01%
2019/11/29	7	22.34	15	22.67	22.05	-8	9,780	-0.08%
2019/11/28	40	22.56	10	22.85	22.05	30	9,713	0.31%
2019/11/27	5	23.20	0	0.00	23.15	5	9,664	0.05%
2019/11/26	1	24.10	1	24.30	23.70	0	9,509	0.00%
2019/11/25	0	0.00	1	22.75	23.10	-1	9,259	-0.01%
2019/11/22	1	22.85	3	23.03	22.85	-2	9,413	-0.02%
2019/11/21	12	22.08	11	22.26	22.40	1	9,351	0.01%
2019/11/20	2	21.25	14	21.21	21.85	-12	9,359	-0.13%
2019/11/19	1	20.55	0	0.00	20.95	1	9,542	0.01%
2019/11/18	13	20.50	6	20.27	20.30	7	9,567	0.07%
2019/11/15	6	19.86	9	19.03	20.10	-3	9,415	-0.03%
2019/11/14	5	18.25	27	18.24	18.30	-22	8,991	-0.24%
2019/11/13	34	18.12	0.1	18.05	18.15	33.9	8,996	0.38%
2019/10/31	8	18.31	16	18.49	18.30	-8	9,334	-0.09%
2019/10/29	5	18.10	0	0.00	17.90	5	9,265	0.05%
2019/10/25	0	0.00	3	18.00	17.85	-3	9,369	-0.03%
2019/10/24	0	0.00	15	17.51	17.70	-15	9,428	-0.16%
2019/10/22	1	17.10	0	0.00	17.05	1	9,452	0.01%
2019/10/18	2	17.05	2	17.18	17.10	0	9,572	0.00%
2019/10/17	2	17.25	2	17.25	17.15	0	9,685	0.00%
2019/10/16	0	0.00	2	17.20	17.25	-2	9,792	-0.02%
2019/10/14	2	16.80	2	16.95	16.95	0	9,950	0.00%
2019/10/09	0	0.00	1	16.75	16.75	-1	10,380	-0.01%
2019/10/08	1	16.65	1	16.80	16.65	0	10,868	0.00%
2019/10/07	0	0.00	1	16.35	16.35	-1	11,267	-0.01%
2019/10/01	11	16.84	0	0.00	16.70	11	12,426	0.09%
2019/09/27	0	0.00	1	16.95	17.00	-1	12,532	-0.01%
2019/09/26	2	17.60	0	0.00	17.25	2	12,731	0.02%
2019/09/25	3	17.82	1	18.00	17.70	2	12,983	0.02%
2019/09/24	3	17.88	2	17.98	17.85	1	13,504	0.01%
2019/09/23	2	17.98	1	17.95	18.00	1	13,865	0.01%
2019/09/20	10	18.10	11	18.03	18.10	-1	14,276	-0.01%
2019/09/19	4	17.39	5	17.62	17.65	-1	14,462	-0.01%
2019/09/18	2	17.80	4	17.85	17.80	-2	14,824	-0.01%
2019/09/17	2	17.73	3	17.75	17.85	-1	15,174	-0.01%
2019/09/16	2	17.73	1	17.80	17.75	1	15,601	0.01%
2019/09/12	0	0.00	4	17.80	17.80	-4	15,642	-0.03%
2019/09/11	1	17.35	0	0.00	17.35	1	15,995	0.01%
2019/09/10	3	17.47	3	17.70	17.25	0	16,545	0.00%
2019/09/09	0	0.00	10	17.50	17.20	-10	16,728	-0.06%
2019/09/06	0	0.00	1	17.10	17.30	-1	16,931	-0.01%
2019/09/05	7	16.47	8	16.89	17.15	-1	17,301	-0.01%
2019/09/04	6	16.42	7	16.57	16.95	-1	17,261	-0.01%
2019/09/03	3	16.93	3	17.10	16.85	0	17,605	0.00%
2019/09/02	6	17.43	7	17.50	17.35	-1	17,774	-0.01%
2019/08/30	1	16.80	0	0.00	16.85	1	18,056	0.01%
2019/08/29	13	16.81	3	16.90	16.80	10	18,340	0.05%
2019/08/28	3	17.08	13	17.10	16.95	-10	18,705	-0.05%
2019/08/27	15	16.51	5	16.82	17.20	10	18,767	0.05%
2019/08/26	4	16.48	3	16.58	17.10	1	18,631	0.01%
2019/08/23	3	16.77	12	17.09	17.20	-9	18,586	-0.05%
2019/08/22	13	16.61	4	17.50	17.50	9	18,861	0.05%
2019/08/21	6	18.04	0	0.00	17.60	6	18,957	0.03%
2019/08/20	4	18.34	2	18.43	18.45	2	19,025	0.01%
2019/08/16	1	18.45	1	18.60	18.70	0	19,623	0.00%
2019/08/14	0	0.00	0.2	18.80	18.90	-0.2	19,820	0.00%
2019/08/13	6	18.55	6	18.70	18.70	0	19,818	0.00%
2019/08/08	1	18.75	2	18.90	18.75	-1	19,845	-0.01%
2019/08/07	2	18.60	6.9	18.50	18.75	-4.9	19,921	-0.02%
2019/08/02	0	0.00	4	18.70	18.70	-4	20,041	-0.02%
2019/08/01	1	19.40	0	0.00	19.15	1	20,065	0.00%
2019/07/31	2	20.03	0	0.00	20.20	2	20,011	0.01%
2019/07/30	2	19.75	0	0.00	19.75	2	19,903	0.01%
2019/07/29	2	19.25	4	19.53	19.60	-2	19,826	-0.01%
2019/07/26	1	19.00	1	19.20	19.25	0	19,774	0.00%
2019/07/25	2	19.48	0	0.00	19.50	2	19,590	0.01%
2019/07/24	0	0.00	4	19.84	19.85	-4	19,639	-0.02%
2019/07/23	0	0.00	2	19.90	19.95	-2	19,602	-0.01%
2019/07/22	2	19.60	7	19.65	19.80	-5	19,561	-0.03%
2019/07/19	2	19.35	4	19.53	19.65	-2	19,570	-0.01%
2019/07/18	6	19.46	2	19.68	19.20	4	19,505	0.02%
2019/07/17	3	19.57	6	19.34	19.25	-3	19,357	-0.02%
2019/07/16	2	19.15	4	19.26	19.45	-2	19,196	-0.01%
2019/07/15	4	18.68	6	18.68	19.00	-2	19,103	-0.01%
2019/07/12	3	18.40	0	0.00	18.45	3	18,755	0.02%
2019/07/11	28	18.85	24	18.75	18.75	4	18,384	0.02%
2019/07/10	12	18.63	16	18.81	18.95	-4	18,198	-0.02%
2019/07/09	10	18.51	6	18.70	18.50	4	17,815	0.02%
2019/07/08	3	18.70	22	19.03	18.95	-19	18,178	-0.10%
2019/07/05	3	19.13	0	0.00	19.10	3	18,579	0.02%
2019/07/04	19	19.35	2	19.70	19.35	17	18,778	0.09%
2019/07/03	4	19.50	7	19.66	19.30	-3	18,997	-0.02%
2019/07/02	9	19.47	2	19.80	19.15	7	18,961	0.04%
2019/07/01	0	0.00	4	19.56	19.85	-4	18,755	-0.02%
2019/06/28	6	18.51	6	18.75	18.75	0	18,324	0.00%
2019/06/27	5	18.90	5	19.07	18.90	0	18,068	0.00%
2019/06/26	0	0.00	2	19.25	19.20	-2	17,757	-0.01%
2019/06/25	6	19.12	0	0.00	19.05	6	17,867	0.03%
2019/06/24	24	19.20	26	19.31	19.75	-2	17,605	-0.01%
2019/06/21	4	19.15	0	19.15	19.15	4	17,811	0.02%
2019/06/20	6	19.87	6	19.80	19.70	0	17,353	0.00%
2019/06/19	2	19.15	3	19.83	19.80	-1	17,381	-0.01%
2019/06/18	1	19.80	0	0.00	19.15	1	17,041	0.01%
2019/06/17	1	20.30	0	0.00	20.55	1	16,477	0.01%
2019/06/14	6	20.46	5	20.66	20.80	1	16,136	0.01%
2019/06/13	6	20.73	11	20.85	20.80	-5	15,965	-0.03%
2019/06/12	12	20.39	0	0.00	20.55	12	15,473	0.08%
2019/06/11	8	20.80	4	20.29	20.30	4	15,276	0.03%
2019/06/10	2	21.65	0	0.00	21.55	2	14,681	0.01%
2019/06/06	2	22.05	0	0.00	22.10	2	14,340	0.01%
2019/06/05	1	21.70	15	21.01	21.70	-14	13,972	-0.10%
2019/06/04	16	20.49	1	21.00	19.75	15	13,549	0.11%
2019/05/31	1	21.50	13	21.75	21.75	-12	12,945	-0.09%
2019/05/30	3	21.47	4	21.81	21.50	-1	12,901	-0.01%
2019/05/29	34	21.38	20	21.60	21.15	14	12,918	0.11%
2019/05/28	7	22.01	7	22.10	22.25	0	12,559	0.00%
2019/05/27	0	0.00	1	22.20	22.35	-1	12,165	-0.01%
2019/05/23	3	22.32	2	22.20	22.10	1	12,101	0.01%
2019/05/21	0	0.00	2	23.43	23.70	-2	11,653	-0.02%
2019/05/20	0	0.00	1	22.65	22.65	-1	11,511	-0.01%
2019/05/17	0	0.00	1	22.35	22.25	-1	11,502	-0.01%
2019/05/16	10	22.68	8	22.79	22.10	2	11,616	0.02%
2019/05/15	3	22.00	1	22.00	22.25	2	11,487	0.02%
2019/05/14	0	0.00	2	21.65	22.20	-2	11,365	-0.02%
2019/05/13	5	21.82	3	22.47	21.20	2	11,421	0.02%
2019/05/10	0	0.00	3	23.10	23.10	-3	11,388	-0.03%
2019/05/09	1	22.05	0	0.00	22.05	1	11,291	0.01%
2019/05/08	4	22.76	2	22.80	22.85	2	11,204	0.02%
2019/05/07	1	23.10	2	23.35	23.10	-1	11,212	-0.01%
2019/05/02	0	0.00	4	23.60	23.50	-4	11,287	-0.04%
2019/04/30	2	23.20	3	23.77	23.80	-1	11,381	-0.01%
2019/04/29	4	23.23	2.4	23.37	23.20	1.6	11,526	0.01%
2019/04/26	5	23.66	5	23.74	23.65	0	11,647	0.00%
2019/04/25	23	23.83	34.2	23.86	24.30	-11.2	12,084	-0.09%
2019/04/24	8	24.67	4	24.80	24.20	4	12,488	0.03%
2019/04/23	1	25.00	3	25.05	25.20	-2	12,894	-0.02%
2019/04/22	2	24.95	0	0.00	25.05	2	13,307	0.02%
2019/04/19	6	24.95	0	0.00	24.90	6	13,688	0.04%
2019/04/18	1	24.80	1	25.00	24.70	0	13,872	0.00%
2019/04/17	6	25.98	5	25.85	25.85	1	14,091	0.01%
2019/04/16	41	26.18	41	26.22	26.60	0	14,126	0.00%
2019/04/15	1	28.60	0	0.00	27.70	1	14,031	0.01%
2019/04/12	42	28.21	85	28.97	29.50	-43	14,076	-0.31%
2019/04/11	7	30.51	7	30.87	29.55	0	13,466	0.00%
2019/04/10	8	28.86	5	28.95	29.80	3	13,209	0.02%
2019/04/09	10	27.62	10	27.75	28.30	0	13,365	0.00%
2019/04/08	0	0.00	0.4	25.75	25.75	-0.4	13,374	0.00%
2019/04/02	0	0.00	4	23.55	23.65	-4	15,329	-0.03%
2019/04/01	5	23.90	0	0.00	24.15	5	16,177	0.03%
2019/03/29	0	0.00	1	24.40	24.30	-1	17,091	-0.01%
2019/03/28	30	24.10	43	23.78	24.75	-13	17,237	-0.08%
2019/03/26	6	24.95	8	24.66	24.85	-2	17,551	-0.01%
2019/03/25	72	24.75	3	23.45	24.90	69	17,804	0.39%
2019/03/22	1	25.75	18	25.82	25.65	-17	18,464	-0.09%
2019/03/21	0	0.00	48	26.32	26.15	-48	18,702	-0.26%
2019/03/20	3	26.50	3	26.45	26.65	0	18,771	0.00%
2019/03/19	3	26.53	1	26.25	26.45	2	18,865	0.01%
2019/03/15	0	0.00	3	26.50	26.25	-3	19,389	-0.02%
2019/03/12	2	26.05	2	25.95	26.00	0	20,047	0.00%
2019/03/08	3	25.50	0	0.00	25.55	3	20,845	0.01%
2019/03/06	2	26.30	1	26.05	26.05	1	24,135	0.00%
2019/03/04	0	0.00	0.9	26.65	26.80	-0.9	25,052	0.00%
2019/02/27	4	26.34	5	26.56	26.80	-1	25,603	0.00%
2019/02/26	3	25.37	3	25.78	26.05	0	25,578	0.00%
2019/02/22	15	26.78	17	26.33	25.90	-2	25,797	-0.01%
2019/02/21	2	26.45	3	26.60	26.60	-1	25,444	0.00%
2019/02/20	0	0.00	6	26.28	26.30	-6	25,820	-0.02%
2019/02/19	6	25.90	2	25.85	25.80	4	26,184	0.02%
2019/02/18	2	26.20	4	26.25	26.05	-2	26,631	-0.01%
2019/02/15	13	26.02	0	0.00	25.90	13	27,270	0.05%
2019/02/14	5	26.15	5	26.37	26.30	0	27,498	0.00%
2019/02/13	0	0.00	2	26.35	25.95	-2	27,651	-0.01%
2019/02/12	0	0.00	4	26.15	26.10	-4	27,929	-0.01%
2019/02/11	12	26.15	1	25.80	25.80	11	28,180	0.04%
2019/01/30	10	26.80	11	26.69	26.90	-1	28,316	0.00%
2019/01/29	7	26.22	0	0.00	26.10	7	28,678	0.02%
2019/01/28	2	26.90	2	26.10	26.10	0	29,234	0.00%
2019/01/25	25	26.99	21	26.97	27.10	4	29,464	0.01%
2019/01/24	28	26.42	2	26.40	26.65	26	29,714	0.09%
2019/01/23	17	26.41	5	26.33	26.35	12	29,965	0.04%
2019/01/22	4	25.95	8	26.22	26.25	-4	30,405	-0.01%
2019/01/21	28	25.92	37	26.01	26.10	-9	31,040	-0.03%
2019/01/18	58	25.58	95	25.77	26.10	-37	31,328	-0.12%
2019/01/17	30	25.93	30	25.82	25.60	0	31,591	0.00%
2019/01/16	26	25.86	21	25.80	25.50	5	32,071	0.02%
2019/01/15	14	25.72	22	25.96	26.60	-8	32,225	-0.02%
2019/01/14	33	25.75	41	25.18	24.90	-8	32,476	-0.02%
2019/01/11	4	25.68	4	26.30	26.95	0	32,773	0.00%
2019/01/10	46	26.21	34	26.22	25.85	12	33,515	0.04%
2019/01/09	90	26.92	98	26.27	27.05	-8	33,874	-0.02%
2019/01/08	106	26.54	102	26.25	26.45	4	33,861	0.01%	大買/大賣/
2019/01/07	0	0.00	2	26.33	26.50	-2	33,744	-0.01%
2019/01/04	4	25.43	4	25.50	25.35	0	33,857	0.00%
2019/01/03	6	25.74	7	25.61	25.90	-1	34,133	0.00%
2019/01/02	13	25.92	13	26.03	26.00	0	34,148	0.00%
2018/12/28	31	25.37	35	25.49	25.90	-4	34,188	-0.01%
2018/12/27	64	25.82	59	25.79	25.35	5	33,933	0.01%
2018/12/26	17	25.05	22	25.23	25.15	-5	33,591	-0.01%
2018/12/25	37	23.87	27	24.28	25.00	10	33,485	0.03%
2018/12/24	29	25.11	32	24.85	24.30	-3	32,466	-0.01%
2018/12/22	30	28.27	25	28.13	26.95	5	31,995	0.02%
2018/12/21	43	30.72	13	32.98	29.85	30	31,703	0.09%
2018/12/20	57	33.38	59	33.22	33.15	-2	30,989	-0.01%
2018/12/19	18	34.31	18	34.79	33.50	0	30,839	0.00%
2018/12/18	15	33.25	12	33.30	33.80	3	30,333	0.01%
2018/12/17	16	31.61	33	31.67	34.00	-17	30,131	-0.06%
2018/12/14	34	32.42	23	32.40	32.40	11	28,984	0.04%
2018/12/13	10	36.71	2	35.95	35.95	8	28,779	0.03%
2018/12/12	7	36.94	4	37.35	37.15	3	28,657	0.01%
2018/12/11	19	36.89	20	37.10	37.25	-1	28,519	0.00%
2018/12/10	18	35.92	17	36.03	35.70	1	28,628	0.00%
2018/12/07	11	37.22	9	37.21	36.95	2	28,793	0.01%
2018/12/06	28	37.27	29	37.37	37.15	-1	28,827	0.00%
2018/12/05	134	38.18	138	38.22	38.05	-4	28,641	-0.01%	大買/大賣/
2018/12/04	40	39.35	16	39.90	38.80	24	28,707	0.08%
2018/12/03	187	39.62	108.1	39.81	39.55	78.9	28,520	0.28%	大買/大賣/
2018/11/30	331	40.96	643.2	40.59	40.50	-312.2	28,076	-1.11%	大買/大賣/鉅額交易
2018/11/29	30	40.25	20	40.08	39.85	10	25,114	0.04%
2018/11/28	49	39.66	81	39.83	39.50	-32	24,866	-0.13%
2018/11/27	297	40.45	60.2	40.53	39.60	236.8	24,623	0.96%	大買/鉅額交易
2018/11/26	60	40.05	190	40.61	42.40	-130	24,142	-0.54%	大賣/鉅額交易
2018/11/23	29	38.94	49	39.08	39.05	-20	23,760	-0.08%
2018/11/22	62	39.40	152	39.81	39.00	-90	23,704	-0.38%	大賣/
2018/11/21	27	39.74	26	39.74	40.00	1	23,783	0.00%
2018/11/20	28	39.74	29	39.88	39.45	-1	23,649	0.00%
2018/11/19	191	39.91	51	40.30	39.75	140	23,601	0.59%	大買/鉅額交易
2018/11/16	44	40.37	52	40.47	41.00	-8	23,394	-0.03%
2018/11/15	92	39.58	51	39.49	40.30	41	23,108	0.18%
2018/11/14	34	38.79	38	39.31	38.60	-4	22,939	-0.02%
2018/11/13	109	36.87	80	37.80	38.00	29	22,676	0.13%	大買/
2018/11/12	125	37.70	19	37.76	37.20	106	22,724	0.47%	大買/鉅額交易
2018/11/09	20	38.59	97	38.52	39.00	-77	22,757	-0.34%
2018/11/08	12	40.00	22	40.03	39.60	-10	22,725	-0.04%
2018/11/07	19	39.76	69	39.63	40.10	-50	22,718	-0.22%
2018/11/06	16	39.59	27	40.04	40.10	-11	22,607	-0.05%
2018/11/05	6	39.20	19	39.07	39.80	-13	22,259	-0.06%
2018/11/02	27	36.94	20	36.95	37.45	7	21,966	0.03%
2018/11/01	23	36.61	33	36.65	37.20	-10	21,945	-0.05%
2018/10/31	6	35.79	23	35.11	36.00	-17	21,813	-0.08%
2018/10/30	39	33.35	40	33.87	33.75	-1	21,765	0.00%
2018/10/29	58	34.29	35	34.53	33.90	23	21,676	0.11%
2018/10/26	64	36.67	15	36.74	35.80	49	21,604	0.23%
2018/10/25	610	36.46	134	35.93	36.95	476	21,657	2.20%	大買/大賣/鉅額交易
2018/10/24	59	35.19	602	35.33	36.00	-543	21,581	-2.52%	大賣/鉅額交易
2018/10/23	41	35.76	18	35.89	35.00	23	21,479	0.11%
2018/10/22	47	36.51	51	36.62	37.05	-4	21,681	-0.02%
2018/10/19	49	37.36	45	37.29	37.50	4	22,296	0.02%
2018/10/18	57	40.62	87	40.71	37.20	-30	22,007	-0.14%
2018/10/17	15	40.36	10	40.55	41.25	5	21,744	0.02%
2018/10/16	5	37.60	5	38.00	37.80	0	21,618	0.00%
2018/10/15	16	37.91	0	0.00	38.00	16	22,531	0.07%
2018/10/12	19	38.72	45	38.18	38.80	-26	23,536	-0.11%
2018/10/11	10	36.70	12	36.90	38.60	-2	25,095	-0.01%
2018/10/09	10	38.10	0	0.00	38.45	10	26,003	0.04%
2018/10/08	71	38.99	37	38.88	38.35	34	27,388	0.12%
2018/10/05	7	39.07	43	38.80	39.30	-36	28,407	-0.13%
2018/10/04	25	39.35	26	39.32	39.45	-1	29,031	0.00%
2018/10/03	0	0.00	3	39.07	39.40	-3	29,678	-0.01%
2018/10/02	1	38.60	11	38.31	39.00	-10	31,099	-0.03%
2018/10/01	9	38.13	215	38.00	37.20	-206	31,768	-0.65%	大賣/鉅額交易
2018/09/28	10	40.06	12	40.31	40.30	-2	31,799	-0.01%
2018/09/27	15	39.07	28	38.71	39.15	-13	31,405	-0.04%
2018/09/26	1	38.20	0	0.00	38.30	1	31,731	0.00%
2018/09/25	7	37.84	7	37.89	37.80	0	31,642	0.00%
2018/09/21	0	0.00	2	35.80	36.95	-2	31,567	-0.01%
2018/09/20	104	36.52	6	36.75	36.10	98	31,754	0.31%	大買/
2018/09/19	2	37.10	0	0.00	36.90	2	31,926	0.01%
2018/09/17	5	36.80	5	36.85	36.85	0	32,169	0.00%
2018/09/14	6	36.86	6	36.79	36.75	0	32,605	0.00%
2018/09/13	0	0.00	120	36.35	36.55	-120	32,620	-0.37%	大賣/鉅額交易
2018/09/11	0	0.00	16	32.70	32.90	-16	33,312	-0.05%
2018/09/10	160	32.60	88	33.99	31.40	72	33,526	0.21%	大買/
2018/09/07	64	35.00	38	34.89	34.60	26	33,685	0.08%
2018/09/06	53	35.02	4.1	35.28	35.50	48.9	33,649	0.15%
2018/09/05	2	35.50	0	0.00	35.40	2	33,726	0.01%
2018/09/04	5	36.50	5	36.55	36.50	0	33,932	0.00%
2018/09/03	7	36.86	11	36.63	36.45	-4	34,137	-0.01%
2018/08/31	8	38.13	0	0.00	37.50	8	34,049	0.02%
2018/08/30	8	38.81	9	38.71	38.20	-1	34,000	0.00%
2018/08/29	7	37.97	2	38.05	38.00	5	33,850	0.01%
2018/08/28	34	37.56	38	37.95	37.90	-4	33,990	-0.01%
2018/08/27	5	36.90	7	37.04	36.95	-2	33,762	-0.01%
2018/08/24	5	36.95	5	37.00	37.00	0	33,703	0.00%
2018/08/23	3	37.13	0	0.00	37.35	3	33,748	0.01%
2018/08/22	6	36.52	5	36.45	36.45	1	33,591	0.00%
2018/08/21	0	0.00	20	36.40	37.00	-20	33,515	-0.06%
2018/08/20	100	34.83	100	34.43	34.90	0	33,258	0.00%
2018/08/17	40	36.16	29	36.22	35.95	11	32,963	0.03%
2018/08/16	67	36.81	67	36.98	36.50	0	32,932	0.00%
2018/08/15	5	37.65	6	37.88	37.75	-1	32,796	0.00%
2018/08/14	6	37.48	5	37.90	38.00	1	32,689	0.00%
2018/08/13	5	36.79	3	36.78	37.85	2	32,452	0.01%
2018/08/10	8	38.09	8	38.15	37.55	0	32,335	0.00%
2018/08/09	93	37.96	89	37.78	38.50	4	32,402	0.01%
2018/08/08	80	38.32	94.4	38.30	38.50	-14.4	32,045	-0.05%
2018/08/07	9	38.02	26	38.60	37.80	-17	31,959	-0.05%
2018/08/06	5	37.63	10.7	38.09	38.40	-5.7	31,876	-0.02%
2018/08/03	30	38.54	10	38.58	38.30	20	31,840	0.06%
2018/08/02	9	38.56	26	38.51	38.25	-17	31,622	-0.05%
2018/08/01	77	39.17	88	39.42	38.55	-11	31,208	-0.04%
2018/07/31	52	38.69	52	38.85	39.00	0	30,949	0.00%
2018/07/30	115	40.13	36	39.82	38.85	79	30,952	0.26%	大買/
2018/07/27	17	40.64	15.5	40.08	40.30	1.5	30,732	0.00%
2018/07/26	137	39.19	143	39.51	41.00	-6	30,091	-0.02%	大買/大賣/
2018/07/25	20	37.81	21.1	38.01	37.80	-1.1	28,944	0.00%
2018/07/24	14	37.99	9.2	38.44	37.85	4.8	28,687	0.02%
2018/07/23	110	37.22	127	37.02	37.70	-17	28,353	-0.06%	大買/大賣/
2018/07/20	75	38.38	83	38.08	37.85	-8	28,098	-0.03%
2018/07/19	156.1	37.85	137	37.58	39.10	19.1	27,102	0.07%	大買/大賣/
2018/07/18	104	38.24	105	38.22	36.30	-1	26,238	0.00%	大買/大賣/
2018/07/17	6	37.32	15.3	37.56	38.50	-9.3	24,840	-0.04%
2018/07/16	51	35.97	68	36.40	36.90	-17	24,405	-0.07%
2018/07/13	5	33.85	9	34.24	35.30	-4	23,929	-0.02%
2018/07/12	111	32.92	86	32.96	33.10	25	24,538	0.10%	大買/
2018/07/11	87	31.96	93	31.98	32.20	-6	23,919	-0.03%
2018/07/10	130	31.74	129.8	32.40	31.30	0.2	23,340	0.00%	大買/大賣/
2018/07/09	18	30.48	36.1	30.03	30.90	-18.1	22,037	-0.08%
2018/07/06	13	28.30	12	28.30	28.10	1	21,204	0.00%
2018/07/05	14	27.56	24	27.65	27.80	-10	20,833	-0.05%
2018/07/04	0	0.00	2	27.53	28.15	-2	21,097	-0.01%
2018/07/03	6	26.75	0	0.00	26.60	6	20,684	0.03%
2018/07/02	0	0.00	5	26.95	27.00	-5	20,737	-0.02%
2018/06/28	0	0.00	10	25.43	25.45	-10	20,663	-0.05%
2018/06/25	40	28.43	41	28.07	27.00	-1	21,130	0.00%
2018/06/22	5	27.80	6	27.94	28.00	-1	20,991	0.00%
2018/06/21	9	27.35	12	27.69	27.90	-3	20,985	-0.01%
2018/06/20	2	27.00	3	26.90	27.00	-1	21,129	0.00%
2018/06/19	13	26.23	10	26.50	26.30	3	21,445	0.01%
2018/06/15	0	0.00	3	26.02	26.10	-3	21,482	-0.01%
2018/06/14	0	0.00	15.4	24.89	24.70	-15.4	21,324	-0.07%
2018/06/13	15	25.47	0	0.00	24.75	15	21,610	0.07%
2018/06/12	5	24.92	4	25.16	25.75	1	21,844	0.00%
2018/06/11	1	24.50	1	24.35	24.00	0	22,367	0.00%
2018/06/08	2	23.50	0	0.00	23.30	2	22,829	0.01%
2018/06/06	6	23.61	5	23.40	23.40	1	23,888	0.00%
2018/06/05	4	23.76	10	24.05	23.55	-6	24,446	-0.02%
2018/06/04	5	23.00	5	22.90	22.95	0	24,801	0.00%
2018/06/01	0	0.00	1	23.05	23.05	-1	25,229	0.00%
2018/05/31	5	22.70	5	22.75	22.55	0	25,319	0.00%
2018/05/30	1	22.90	0	0.00	22.80	1	25,375	0.00%
2018/05/25	5	23.50	1	23.50	23.10	4	25,810	0.02%
2018/05/24	3	23.65	0	0.00	23.65	3	25,851	0.01%
2018/05/23	0	0.00	2	22.70	22.90	-2	25,890	-0.01%
2018/05/22	2	23.00	2.7	22.54	22.65	-0.7	26,037	0.00%
2018/05/21	5	23.10	5	22.95	23.00	0	26,254	0.00%
2018/05/18	2	22.75	2	23.10	23.05	0	26,421	0.00%
2018/05/16	1	22.35	3	22.30	22.30	-2	26,423	-0.01%
2018/05/14	12	23.13	13	23.22	23.15	-1	26,886	0.00%
2018/05/11	7	22.66	12.1	22.44	22.90	-5.1	26,943	-0.02%
2018/05/10	12	22.51	6	21.98	21.95	6	26,822	0.02%
2018/05/09	9	22.41	9	22.44	22.45	0	26,843	0.00%
2018/05/08	9	22.38	8	22.53	22.60	1	26,916	0.00%
2018/05/07	4	22.28	2	22.40	22.25	2	27,186	0.01%
2018/05/04	17	21.81	15	22.03	21.85	2	26,992	0.01%
2018/05/03	6	22.07	6	22.13	21.85	0	27,328	0.00%
2018/05/02	16	22.17	21	22.28	21.85	-5	27,866	-0.02%
2018/04/30	13	21.85	8	21.86	22.25	5	28,055	0.02%
2018/04/26	16	22.37	26	21.71	21.00	-10	28,129	-0.04%
2018/04/25	18	24.63	5	23.55	23.20	13	28,948	0.04%
2018/04/24	5	25.30	15	24.93	24.65	-10	30,043	-0.03%
2018/04/23	16	25.48	11	26.45	25.55	5	31,044	0.02%
2018/04/20	26	25.93	33.3	26.30	26.60	-7.3	31,914	-0.02%
2018/04/19	34	25.05	34	25.52	26.00	0	31,765	0.00%
2018/04/18	25	24.63	31	24.54	25.10	-6	31,735	-0.02%
2018/04/17	2	23.00	0	0.00	22.95	2	30,391	0.01%
2018/04/16	43	23.50	2	23.65	22.90	41	31,112	0.13%
2018/04/13	11	23.35	11	23.22	23.30	0	31,783	0.00%
2018/04/12	13	23.17	9	23.22	22.95	4	32,459	0.01%
2018/04/11	6	22.89	5	23.00	23.10	1	32,598	0.00%
2018/04/10	78	23.04	21	23.22	22.75	57	32,878	0.17%
2018/04/09	2	22.85	7	22.91	22.85	-5	32,705	-0.02%
2018/04/03	2	22.48	1	22.50	22.45	1	32,680	0.00%
2018/04/02	5	22.35	0	0.00	22.20	5	33,321	0.02%
2018/03/31	5	22.05	5	22.30	22.25	0	33,665	0.00%
2018/03/30	10	21.53	11	21.95	22.45	-1	34,037	0.00%
2018/03/29	0	0.00	33	21.95	21.10	-33	34,292	-0.10%
2018/03/28	2	22.55	2	22.75	22.25	0	34,780	0.00%
2018/03/27	0	0.00	19	22.64	22.50	-19	35,612	-0.05%
2018/03/26	12	22.52	55	22.32	22.40	-43	35,658	-0.12%
2018/03/23	77	21.73	78	21.70	22.60	-1	35,662	0.00%
2018/03/22	6	21.82	8	21.06	20.60	-2	35,100	-0.01%
2018/03/20	0.1	23.05	0	23.05	23.15	0.1	35,738	0.00%
2018/03/16	2.2	23.52	1	23.15	22.85	1.2	36,479	0.00%
2018/03/15	10.1	23.13	23	23.14	23.40	-12.9	36,500	-0.04%
2018/03/14	13	22.58	0.5	22.60	22.70	12.5	36,098	0.03%
2018/03/13	5	22.65	0	0.00	22.70	5	36,315	0.01%
2018/03/12	8	23.03	10	24.10	22.50	-2	37,135	-0.01%
2018/03/09	22	24.70	7	24.24	24.05	15	37,162	0.04%
2018/03/08	26	25.06	27	25.11	24.70	-1	36,993	0.00%
2018/03/07	7	24.19	7.2	24.36	24.45	-0.2	36,686	0.00%
2018/03/05	13	24.81	13	24.90	24.55	0	38,010	0.00%
2018/03/02	4	24.98	4	25.09	24.65	0	38,517	0.00%
2018/03/01	0	0.00	2	25.65	25.20	-2	39,166	-0.01%
2018/02/27	10	25.94	7	25.34	25.30	3	40,119	0.01%
2018/02/26	28	25.91	8	25.96	25.85	20	40,682	0.05%
2018/02/23	24	25.86	22	25.96	25.95	2	41,882	0.00%
2018/02/22	13	25.23	13	25.23	25.50	0	42,156	0.00%
2018/02/21	10	24.43	10	24.30	25.10	0	43,062	0.00%
2018/02/09	5	21.45	35	22.33	22.45	-30	45,662	-0.07%
2018/02/08	11	23.20	12	23.18	22.75	-1	45,765	0.00%
2018/02/07	0	0.00	11	23.20	23.20	-11	45,725	-0.02%
2018/02/06	60	22.76	45	22.81	22.45	15	45,631	0.03%
2018/02/05	10	23.90	10	23.99	24.10	0	45,150	0.00%
2018/02/02	6	23.58	31	23.57	24.20	-25	44,938	-0.06%
2018/02/01	12	23.95	14	24.15	23.85	-2	44,976	0.00%
2018/01/31	16	23.72	15	23.92	23.90	1	44,858	0.00%
2018/01/30	19	23.47	26	23.41	23.80	-7	44,613	-0.02%
2018/01/29	9	23.97	4	23.85	23.60	5	44,175	0.01%
2018/01/26	15	24.20	32	24.43	24.40	-17	43,975	-0.04%
2018/01/25	35	23.86	6	24.75	23.35	29	43,454	0.07%
2018/01/24	16	25.47	6	25.28	25.15	10	43,046	0.02%
2018/01/23	48	25.68	1	25.50	25.80	47	42,885	0.11%
2018/01/22	16	26.04	0	0.00	25.65	16	42,862	0.04%
2018/01/19	85	25.36	11.3	26.07	26.40	73.7	42,647	0.17%
2018/01/18	12	26.28	72.3	25.64	25.40	-60.3	41,939	-0.14%
2018/01/17	94	27.29	166.3	27.44	27.35	-72.3	41,695	-0.17%	大賣/
2018/01/16	28	26.42	24.7	25.92	27.40	3.3	40,665	0.01%
2018/01/15	5	24.61	58.1	24.63	25.05	-53.1	39,476	-0.13%
2018/01/12	52	24.39	3	24.13	24.10	49	38,812	0.13%
2018/01/11	4	23.35	11	23.77	23.55	-7	37,846	-0.02%
2018/01/10	48	23.95	6.5	23.73	23.60	41.5	37,431	0.11%
2018/01/09	43	22.15	51	22.27	22.15	-8	36,748	-0.02%
2018/01/08	2	21.95	15.1	22.49	22.60	-13.1	36,228	-0.04%
2018/01/05	81	20.31	7	20.60	20.55	74	36,017	0.21%
2018/01/04	10	20.02	215	20.01	20.30	-205	35,795	-0.57%	大賣/鉅額交易
2018/01/03	6	19.66	5	19.50	19.80	1	35,508	0.00%
2018/01/02	7	19.17	57	19.18	19.30	-50	35,193	-0.14%