大同 (2371)-元富-新莊券商分點個股進出

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
45.30
漲跌
▲0.30
漲幅
+0.67%
成交量
13,170張
產業
上市電機機械類股
911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－元富-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊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
2024/12/17	0	0.00	1	45.30	45.30	-1	13,034	-0.01%
2024/12/16	16	45.39	0	0.00	45.00	16	13,039	0.12%
2024/12/13	0	0.00	1	45.35	45.10	-1	13,104	-0.01%
2024/12/12	1.2	46.17	5	46.05	46.35	-3.8	13,245	-0.03%
2024/12/11	10.1	47.05	0	0.00	46.80	10.1	13,543	0.07%
2024/12/10	2	47.53	1	47.90	47.10	1	13,893	0.01%
2024/12/09	2.2	46.92	3	47.05	47.05	-0.8	14,062	-0.01%
2024/12/06	5	47.57	2	47.60	47.00	3	14,209	0.02%
2024/12/05	3.1	47.95	0	0.00	47.30	3.1	14,233	0.02%
2024/12/04	0	0.00	1	48.00	47.55	-1	14,109	-0.01%
2024/12/03	2	47.20	0	0.00	47.85	2	14,332	0.01%
2024/12/02	3	47.20	0	0.00	47.35	3	14,466	0.02%
2024/11/29	4	46.25	4.1	47.10	47.35	-0.1	14,493	0.00%
2024/11/28	5.2	46.58	0	0.00	46.50	5.2	14,451	0.04%
2024/11/27	1	48.60	1	48.50	48.35	0	14,113	0.00%
2024/11/26	2.2	47.67	0	0.00	47.80	2.2	13,633	0.02%
2024/11/25	5.4	51.12	5	49.76	49.40	0.4	13,249	0.00%
2024/11/22	4	50.89	58.6	49.37	52.40	-54.5	12,365	-0.44%
2024/11/21	0	0.00	1.1	48.43	48.40	-1.1	11,086	-0.01%
2024/11/20	0	0.00	0.1	47.80	47.60	-0.1	10,876	0.00%
2024/11/19	0	0.00	2.3	47.94	48.00	-2.3	10,979	-0.02%
2024/11/18	3	47.95	1.1	47.36	46.95	1.9	11,010	0.02%
2024/11/15	2	46.90	2.7	47.49	47.80	-0.7	11,209	-0.01%
2024/11/13	2	44.80	0	0.00	45.15	2	11,194	0.02%
2024/11/11	0	0.00	0	45.93	46.30	0	11,684	0.00%
2024/11/08	2	47.05	10	46.90	46.45	-8	11,794	-0.07%
2024/11/07	0	0.00	0.1	47.00	47.20	-0.1	12,002	0.00%
2024/11/06	1	46.75	0	0.00	46.70	1	12,122	0.01%
2024/11/05	0	0.00	0.1	46.70	46.60	-0.1	12,341	0.00%
2024/11/04	1	46.30	9.4	45.57	46.85	-8.4	12,748	-0.07%
2024/11/01	0	0.00	0	44.75	44.95	0	12,922	0.00%
2024/10/30	0	44.45	0	44.90	44.25	0	13,090	0.00%
2024/10/29	2	44.20	0	0.00	44.45	2	13,211	0.02%
2024/10/28	0.1	44.85	7	44.91	45.25	-6.9	13,238	-0.05%
2024/10/25	1	44.35	0	0.00	44.35	1	13,388	0.01%
2024/10/24	1.2	44.64	0	0.00	44.15	1.2	13,592	0.01%
2024/10/23	1	44.95	5	45.25	45.00	-4	13,697	-0.03%
2024/10/22	0.1	45.10	0	0.00	45.00	0.1	13,974	0.00%
2024/10/21	3.1	45.52	1	45.55	45.25	2.1	14,479	0.01%
2024/10/18	4	45.66	0	0.00	45.40	4	14,777	0.03%
2024/10/16	1.2	44.99	0	0.00	45.00	1.2	15,277	0.01%
2024/10/15	2.1	45.90	5	46.00	45.80	-2.9	15,309	-0.02%
2024/10/14	1.1	46.21	0	0.00	46.10	1.1	15,399	0.01%
2024/10/09	4	46.71	1	47.15	46.10	3	15,933	0.02%
2024/10/08	4	46.99	1	47.25	47.25	3	16,105	0.02%
2024/10/04	2	48.33	2	47.40	47.40	0	16,448	0.00%
2024/10/01	1.1	48.09	1	47.85	48.10	0.1	16,571	0.00%
2024/09/30	1.1	50.20	1	49.15	49.15	0.1	16,810	0.00%
2024/09/27	24	50.97	15	50.05	49.85	9	16,833	0.05%
2024/09/26	4	50.05	7.2	50.19	50.00	-3.2	16,671	-0.02%
2024/09/25	7	48.46	2	48.80	48.35	5	16,476	0.03%
2024/09/24	1	48.40	2	48.25	48.35	-1	16,584	-0.01%
2024/09/23	0	0.00	5	48.65	48.40	-5	16,760	-0.03%
2024/09/20	0	0.00	1	48.50	47.80	-1	16,996	-0.01%
2024/09/19	0	0.00	6	48.22	48.30	-6	17,308	-0.03%
2024/09/18	5	48.20	0	0.00	47.80	5	17,447	0.03%
2024/09/16	5	47.90	0.2	47.95	48.45	4.8	17,684	0.03%
2024/09/13	3	47.60	17.3	47.62	47.60	-14.3	18,149	-0.08%
2024/09/12	47	47.27	13.3	46.48	46.50	33.7	18,840	0.18%
2024/09/11	88	45.13	4.3	44.99	45.80	83.8	19,794	0.42%
2024/09/10	0.1	43.05	195	43.17	43.70	-194.9	22,500	-0.87%	大賣/鉅額交易
2024/09/09	0	0.00	0	43.25	43.35	0	24,814	0.00%
2024/09/06	1.1	42.06	0	0.00	41.90	1.1	25,134	0.00%
2024/09/05	3.1	43.50	1	42.95	42.10	2.1	25,244	0.01%
2024/09/04	5.5	43.20	0	0.00	43.45	5.5	25,549	0.02%
2024/09/03	0	0.00	0.2	46.10	45.80	-0.2	25,836	0.00%
2024/09/02	1.1	45.79	1	45.30	45.20	0.1	25,789	0.00%
2024/08/30	2.1	45.85	4	45.58	45.80	-1.9	25,845	-0.01%
2024/08/29	0.1	45.60	0	0.00	45.45	0.1	25,984	0.00%
2024/08/28	0.2	45.58	0	0.00	45.90	0.2	26,016	0.00%
2024/08/27	0.1	45.60	4	46.08	46.10	-3.9	26,173	-0.01%
2024/08/26	1.2	46.32	1	46.10	45.85	0.2	26,419	0.00%
2024/08/23	2.1	44.98	0	0.00	46.05	2.1	26,491	0.01%
2024/08/22	0	0.00	2	45.75	45.65	-2	26,514	-0.01%
2024/08/21	0.1	45.80	8	46.22	45.60	-7.9	26,964	-0.03%
2024/08/19	5.5	45.76	0	0.00	45.35	5.5	28,128	0.02%
2024/08/16	2	45.35	45	45.24	45.25	-43	28,131	-0.15%
2024/08/15	0	0.00	2	46.15	45.25	-2	28,330	-0.01%
2024/08/14	1	46.40	5	45.90	46.35	-4	28,454	-0.01%
2024/08/13	5	45.85	4	45.96	46.30	1	28,432	0.00%
2024/08/12	1	47.60	1	47.30	47.65	0	28,664	0.00%
2024/08/09	2	47.33	2	46.90	46.80	0	29,119	0.00%
2024/08/08	1	46.00	0	0.00	45.85	1	29,815	0.00%
2024/08/07	10	46.56	10	45.89	47.30	0	31,118	0.00%
2024/08/06	2	44.00	12.5	41.43	43.45	-10.5	31,592	-0.03%
2024/08/05	2.2	44.46	10	44.10	44.00	-7.8	32,385	-0.02%
2024/08/02	10.1	49.17	0	0.00	48.85	10.1	33,770	0.03%
2024/08/01	3	50.53	2	50.65	50.80	1	34,314	0.00%
2024/07/31	1	50.00	5	50.00	50.00	-4	34,892	-0.01%
2024/07/30	3.2	49.51	1	50.50	50.50	2.2	36,217	0.01%
2024/07/29	7	50.74	11	50.59	50.00	-4	37,526	-0.01%
2024/07/26	51.2	51.31	52	51.83	51.60	-0.8	38,278	0.00%
2024/07/23	7	52.11	3	52.10	52.40	4	39,299	0.01%
2024/07/22	16.3	51.75	34	52.60	50.40	-17.7	41,384	-0.04%
2024/07/19	19.4	53.93	1	53.70	53.30	18.4	42,796	0.04%
2024/07/18	7	54.47	0	0.00	55.10	7	45,811	0.02%
2024/07/17	28.2	56.48	21	56.31	55.20	7.2	48,756	0.01%
2024/07/16	13.2	56.28	1	56.40	55.80	12.2	54,156	0.02%
2024/07/15	7.2	56.10	7.5	56.07	55.90	-0.3	61,712	0.00%
2024/07/12	8	56.98	28	56.48	56.00	-20	66,709	-0.03%
2024/07/11	10.1	57.35	5	56.30	56.50	5.1	71,128	0.01%
2024/07/10	5	56.96	7	57.06	57.00	-2	73,155	0.00%
2024/07/09	1.2	55.48	2	56.30	56.90	-0.8	77,327	0.00%
2024/07/08	14	56.17	60	56.01	55.80	-46	80,694	-0.06%
2024/07/05	4	57.90	4	57.15	57.40	0	81,811	0.00%
2024/07/04	8	57.41	5.1	57.48	57.50	3	82,160	0.00%
2024/07/03	1.1	56.02	1	56.20	55.90	0.1	82,978	0.00%
2024/07/02	9.2	55.97	2.9	56.23	55.70	6.3	83,645	0.01%
2024/07/01	2.5	56.54	3.1	56.44	56.40	-0.6	83,876	0.00%
2024/06/28	3	57.30	2	57.15	57.00	1	84,812	0.00%
2024/06/27	3.2	57.07	8	57.29	57.10	-4.8	85,438	-0.01%
2024/06/26	8	57.86	1	57.80	57.70	7	86,240	0.01%
2024/06/25	16	57.79	12	57.94	58.90	4	88,025	0.00%
2024/06/24	8.7	57.51	3	57.50	57.10	5.7	89,856	0.01%
2024/06/21	9	58.41	31	58.23	57.90	-22	92,872	-0.02%
2024/06/20	34.3	59.21	29	58.92	58.60	5.3	93,301	0.01%
2024/06/19	40	58.78	23	58.37	57.90	17	93,020	0.02%
2024/06/18	137	60.21	85	60.51	60.10	52	92,347	0.06%	大買/
2024/06/17	138.5	60.67	71.8	60.68	60.30	66.7	91,143	0.07%	大買/
2024/06/14	61.7	57.43	32	57.94	57.60	29.7	88,333	0.03%
2024/06/13	9.1	55.21	6.5	55.09	55.70	2.6	85,884	0.00%
2024/06/12	3	54.30	3	54.00	54.00	0	85,712	0.00%
2024/06/11	9	55.32	3	55.50	54.80	6	85,653	0.01%
2024/06/07	9.5	55.22	11	55.88	56.00	-1.5	85,656	0.00%
2024/06/06	0	0.00	1	53.50	53.60	-1	85,683	0.00%
2024/06/05	0	0.00	2	54.00	54.10	-2	85,997	0.00%
2024/06/04	7	55.09	7	54.60	54.40	0	86,422	0.00%
2024/06/03	3	55.30	7	54.81	54.90	-4	86,617	0.00%
2024/05/31	5	54.54	2	54.60	54.20	3	87,292	0.00%
2024/05/30	4.2	54.72	7	54.29	54.30	-2.8	87,589	0.00%
2024/05/29	7.1	55.94	3	55.47	55.30	4.1	88,352	0.00%
2024/05/28	11	56.52	3	56.33	56.20	8	89,389	0.01%
2024/05/27	14	56.86	10	56.97	56.80	4	90,439	0.00%
2024/05/24	16.1	55.16	12	55.74	55.40	4.1	90,558	0.00%
2024/05/23	22.5	55.61	14	56.47	55.40	8.5	90,651	0.01%
2024/05/22	2	58.20	1	58.20	58.00	1	90,576	0.00%
2024/05/21	2	58.65	0	0.00	58.90	2	91,475	0.00%
2024/05/20	14	60.28	8	60.91	59.70	6	91,288	0.01%
2024/05/17	52	59.97	50	59.38	60.10	2	91,264	0.00%
2024/05/16	11.1	59.49	11	59.72	59.30	0.1	91,331	0.00%
2024/05/15	22	60.61	30	60.05	59.80	-8	91,268	-0.01%
2024/05/14	24	60.67	9.3	60.33	60.00	14.7	90,961	0.02%
2024/05/13	51.9	61.08	41	60.92	61.70	10.9	90,216	0.01%
2024/05/10	125.1	64.10	10	64.05	64.10	115	88,919	0.13%	大買/鉅額交易
2024/05/09	83.1	66.54	52	66.91	65.00	31.1	88,404	0.04%
2024/05/08	29	66.01	39.1	66.85	66.80	-10.1	87,233	-0.01%
2024/05/07	25.5	63.58	12.1	63.75	64.20	13.5	85,613	0.02%
2024/05/06	56.1	63.06	41.5	63.42	62.70	14.6	84,907	0.02%
2024/05/03	57	64.92	17	64.76	63.80	40	84,286	0.05%
2024/05/02	56	66.95	55.1	67.04	65.60	1	82,991	0.00%
2024/04/30	21.1	65.20	34	65.40	65.40	-13	81,769	-0.02%
2024/04/29	76	67.30	66.3	67.30	66.10	9.7	81,429	0.01%
2024/04/26	47.1	68.18	24	67.87	67.50	23.1	80,497	0.03%
2024/04/25	32	68.51	47.1	68.77	69.00	-15.1	78,243	-0.02%
2024/04/24	83.1	68.22	127.4	68.71	68.40	-44.3	76,509	-0.06%	大賣/
2024/04/23	93.1	65.51	88.1	66.54	64.10	5	73,696	0.01%
2024/04/22	223.7	69.49	133	69.11	65.40	90.7	70,731	0.13%	大買/大賣/
2024/04/19	201	66.94	153	67.15	69.10	48	65,278	0.07%	大買/大賣/
2024/04/18	424	65.61	344.2	64.91	64.40	79.8	57,904	0.14%	大買/大賣/
2024/04/17	38.5	62.47	118	63.24	64.30	-79.5	53,106	-0.15%	大賣/
2024/04/16	98.5	58.84	21.1	59.20	58.50	77.4	49,311	0.16%
2024/04/15	59	61.43	87.8	62.22	61.40	-28.8	47,576	-0.06%
2024/04/12	79.6	59.30	75.9	59.85	60.50	3.7	43,297	0.01%
2024/04/11	40	56.44	23	56.87	56.10	17	39,668	0.04%
2024/04/10	18	55.75	0.1	56.30	55.60	17.9	38,329	0.05%
2024/04/09	32.5	54.92	6	54.97	56.50	26.5	37,828	0.07%
2024/04/08	14	56.06	9	55.81	55.50	5	36,676	0.01%
2024/04/03	13	56.02	5	55.84	55.80	8	35,957	0.02%
2024/04/02	33	57.41	13.2	57.10	56.90	19.8	35,641	0.06%
2024/04/01	9	56.83	3	56.70	56.30	6	34,583	0.02%
2024/03/29	291.3	58.09	291	56.72	56.50	0.3	33,852	0.00%	大買/大賣/
2024/03/28	27	58.41	170.1	59.66	57.70	-143.1	32,860	-0.44%	大賣/鉅額交易
2024/03/27	90.7	57.11	88	56.61	55.00	2.7	30,836	0.01%
2024/03/26	42.6	56.04	154.2	56.96	57.30	-111.6	28,680	-0.39%	大賣/鉅額交易
2024/03/25	22	50.48	21	51.67	52.10	1	25,924	0.00%
2024/03/22	12.1	48.43	10	48.65	49.10	2.1	25,168	0.01%
2024/03/21	7	48.98	4	49.00	49.25	3	24,898	0.01%
2024/03/19	13	48.47	5	48.00	47.65	8	24,685	0.03%
2024/03/15	0	0.00	3	47.75	47.10	-3	24,833	-0.01%
2024/03/14	4.1	48.88	1	48.60	48.35	3.1	24,911	0.01%
2024/03/13	2	49.40	1	48.70	48.65	1	25,374	0.00%
2024/03/12	15	50.06	5	50.51	49.40	10	25,446	0.04%
2024/03/11	9	50.98	2	50.10	51.10	7	25,129	0.03%
2024/03/08	0	0.00	84	51.93	50.00	-84	25,079	-0.34%
2024/03/07	2	53.00	3	52.40	52.50	-1	24,578	0.00%
2024/03/06	4	53.88	44	54.21	53.00	-40	24,338	-0.16%
2024/03/05	13	52.36	33	53.22	52.20	-20	23,679	-0.08%
2024/03/04	31	53.37	99	53.88	53.00	-68	23,361	-0.29%
2024/03/01	63	51.71	75.1	52.73	53.40	-12.1	22,505	-0.05%
2024/02/29	122	50.06	24	49.83	51.90	98	21,476	0.46%	大買/
2024/02/27	7	47.74	6	48.12	48.40	1	20,553	0.01%
2024/02/26	55	48.10	20	47.94	48.15	35	20,060	0.17%
2024/02/23	110	46.85	6	46.84	46.75	104	19,334	0.54%	大買/鉅額交易
2024/02/22	28	46.07	86.1	47.71	45.40	-58.1	18,630	-0.31%
2024/02/20	10	44.25	10	44.15	44.00	0	17,456	0.00%
2024/02/16	7	45.83	0	0.00	44.10	7	17,583	0.04%
2024/02/15	12	46.15	19	46.02	46.30	-7	17,157	-0.04%
2024/02/05	10	44.45	25	44.98	45.00	-15	16,901	-0.09%
2024/02/02	3	45.22	3	45.25	45.30	0	16,724	0.00%
2024/02/01	8	44.61	10	44.60	45.15	-2	16,541	-0.01%
2024/01/31	4	44.23	4	44.08	43.85	0	16,288	0.00%
2024/01/30	3	43.70	0	0.00	43.55	3	16,196	0.02%
2024/01/29	0	0.00	1.1	43.51	43.70	-1.1	16,166	-0.01%
2024/01/25	9	43.42	9	43.55	43.55	0	16,102	0.00%
2024/01/24	1	43.40	3	43.92	44.00	-2	16,027	-0.01%
2024/01/23	0	43.00	5	43.01	43.30	-5	15,843	-0.03%
2024/01/22	3	41.80	3	42.00	41.90	0	15,250	0.00%
2024/01/19	3	39.90	0	0.00	40.40	3	15,055	0.02%
2024/01/18	3.1	38.66	0	0.00	39.20	3.1	15,014	0.02%
2024/01/17	27	40.12	24	39.75	38.90	3	14,868	0.02%
2024/01/16	12	42.66	13	42.32	42.15	-1	14,429	-0.01%
2024/01/15	10	43.55	0	0.00	43.35	10	14,307	0.07%
2024/01/12	5	42.99	4	43.05	43.00	1	14,205	0.01%
2024/01/11	0	44.30	0	0.00	44.55	0	13,967	0.00%
2024/01/10	14	44.81	5	44.41	43.85	9	13,784	0.07%
2024/01/09	2	43.50	52	44.12	45.20	-50	13,044	-0.38%
2024/01/08	3	42.93	0	0.00	43.00	3	12,562	0.02%
2024/01/03	0	0.00	4	42.70	42.25	-4	12,384	-0.03%
2024/01/02	0.3	42.50	0	0.00	42.25	0.3	12,332	0.00%
2023/12/26	0.5	42.20	0	0.00	41.90	0.5	12,484	0.00%
2023/12/21	12	42.46	11	42.25	42.05	1	12,706	0.01%
2023/12/20	0	0.00	3	43.45	43.50	-3	12,549	-0.02%
2023/12/19	2	40.83	1	41.30	41.10	1	12,119	0.01%
2023/12/18	3	40.83	2	40.90	41.10	1	12,120	0.01%
2023/12/15	8.2	41.79	3	41.67	41.15	5.2	12,140	0.04%
2023/12/14	6	42.52	0	0.00	42.20	6	12,057	0.05%
2023/12/13	15	43.35	2	42.58	42.35	13	12,046	0.11%
2023/12/12	12	44.09	1	44.20	44.00	11	12,480	0.09%
2023/12/11	11	43.60	3	44.00	44.10	8	12,984	0.06%
2023/12/08	56	43.58	38	43.91	43.10	18	12,876	0.14%
2023/12/07	6	41.91	2	42.03	42.00	4	12,339	0.03%
2023/12/06	14	40.85	5	40.41	40.20	9	11,933	0.08%
2023/12/05	7	42.11	3	41.47	41.65	4	11,799	0.03%
2023/12/01	0	0.00	3	40.05	40.05	-3	11,742	-0.03%
2023/11/29	6	40.73	26	40.70	40.85	-20	12,862	-0.16%
2023/11/28	2	40.48	1	40.50	40.50	1	12,710	0.01%
2023/11/24	0	0.00	14	40.16	40.10	-14	12,470	-0.11%
2023/11/23	1	38.60	24	38.58	38.80	-23	12,257	-0.19%
2023/11/22	25	38.13	0	0.00	38.10	25	12,272	0.20%
2023/11/20	0	0.00	4	38.40	38.45	-4	12,360	-0.03%
2023/11/17	21	38.81	11	38.50	38.30	10	12,353	0.08%
2023/11/16	7	38.46	5	38.54	38.80	2	12,346	0.02%
2023/11/15	3	37.10	0	0.00	36.90	3	11,939	0.03%
2023/11/10	7	36.09	8	36.35	35.95	-1	12,183	-0.01%
2023/11/09	10	36.70	0	0.00	36.60	10	12,331	0.08%
2023/11/07	0	0.00	1	36.55	36.60	-1	12,793	-0.01%
2023/11/06	1	37.20	0	0.00	36.95	1	13,005	0.01%
2023/11/02	0	36.30	2	36.30	36.30	-2	13,822	-0.01%
2023/10/31	8	36.53	2	35.95	35.80	6	13,983	0.04%
2023/10/30	2	36.98	0	0.00	37.00	2	14,145	0.01%
2023/10/27	14	37.06	1	37.15	37.15	13	14,306	0.09%
2023/10/26	15	37.65	3	37.83	37.30	12	14,774	0.08%
2023/10/25	12	38.95	0	0.00	38.65	12	14,980	0.08%
2023/10/24	14	38.03	1	38.15	38.40	13	15,360	0.08%
2023/10/20	13	38.25	0	0.00	38.60	13	15,995	0.08%
2023/10/19	0	0.00	126	39.33	39.20	-126	16,190	-0.78%	大賣/鉅額交易
2023/10/18	2	39.88	115	40.10	40.10	-113	16,362	-0.69%	大賣/鉅額交易
2023/10/17	0	0.00	10	41.05	41.00	-10	16,531	-0.06%
2023/10/16	12	42.12	11	41.85	41.70	1	17,123	0.01%
2023/10/11	2	43.40	2	43.85	43.70	0	20,848	0.00%
2023/10/06	3	43.92	1	44.05	43.65	2	21,305	0.01%
2023/10/05	0	0.00	1	44.25	44.45	-1	21,861	0.00%
2023/10/04	2	42.98	0	0.00	43.15	2	22,495	0.01%
2023/10/03	4	43.53	19	43.50	43.35	-15	22,895	-0.07%
2023/10/02	1	44.20	0	0.00	44.10	1	23,583	0.00%
2023/09/27	1	43.65	0	0.00	44.05	1	24,546	0.00%
2023/09/26	5	44.42	10	43.95	44.05	-5	25,045	-0.02%
2023/09/25	1	44.35	1	44.45	44.40	0	25,420	0.00%
2023/09/22	0	0.00	1	44.60	44.65	-1	26,219	0.00%
2023/09/21	9	43.99	0	0.00	43.85	9	26,819	0.03%
2023/09/19	3	46.45	15	46.18	45.35	-12	28,965	-0.04%
2023/09/15	25	44.20	2	44.13	44.75	23	31,694	0.07%
2023/09/14	17	44.66	6	44.78	44.50	11	32,984	0.03%
2023/09/13	4	48.78	3	48.28	48.55	1	32,957	0.00%
2023/09/12	2	48.23	0	0.00	48.20	2	35,268	0.01%
2023/09/11	0	0.00	7	48.20	48.20	-7	36,414	-0.02%
2023/09/08	0	0.00	7	48.65	48.75	-7	36,555	-0.02%
2023/09/07	2	47.90	0	48.00	48.60	2	36,697	0.01%
2023/09/06	8.7	48.07	3.1	48.07	48.45	5.7	36,960	0.02%
2023/09/05	18.1	46.07	7	46.96	47.80	11.1	37,121	0.03%
2023/09/04	60	48.20	33	46.80	46.35	27	37,065	0.07%
2023/09/01	11	50.75	12	51.05	50.80	-1	36,376	0.00%
2023/08/31	5	51.10	5.7	50.70	50.60	-0.7	36,784	0.00%
2023/08/30	3	51.03	4	50.90	51.30	-1	37,188	0.00%
2023/08/29	11	51.04	13	51.09	51.30	-2	37,936	-0.01%
2023/08/28	21	50.79	109	51.17	50.00	-88	38,633	-0.23%	大賣/
2023/08/25	3	50.60	15	50.77	51.20	-12	40,146	-0.03%
2023/08/24	10	50.66	2	50.75	51.00	8	41,339	0.02%
2023/08/23	17	49.87	6	50.20	50.10	11	42,583	0.03%
2023/08/22	12	49.73	7	49.86	49.50	5	43,485	0.01%
2023/08/21	34	50.67	2	50.95	50.40	32	44,155	0.07%
2023/08/18	64	51.16	27	50.94	50.60	37	44,402	0.08%
2023/08/17	8	51.19	14	51.39	52.20	-6	44,375	-0.01%
2023/08/16	73	50.99	49.1	51.00	51.10	23.9	44,369	0.05%
2023/08/15	79	50.78	53	50.83	51.50	26	44,880	0.06%
2023/08/14	76	50.90	20	50.90	50.70	56	45,647	0.12%
2023/08/11	39	51.14	17	51.06	51.70	22	45,956	0.05%
2023/08/10	105	50.74	16	50.48	49.70	89	46,275	0.19%	大買/
2023/08/09	66	51.88	3.3	52.19	51.60	62.7	47,828	0.13%
2023/08/08	57	52.16	326	52.67	52.00	-269	48,881	-0.55%	大賣/鉅額交易
2023/08/07	11	49.19	12	50.20	50.30	-1	48,685	0.00%
2023/08/04	7.1	49.13	7	49.40	49.10	0.1	48,602	0.00%
2023/08/02	29.1	49.37	16	49.80	48.90	13.1	48,614	0.03%
2023/08/01	28	49.64	2	49.85	49.60	26	48,699	0.05%
2023/07/31	69	49.97	24	50.07	49.50	45	48,511	0.09%
2023/07/28	19.1	48.71	12	48.59	48.55	7.1	48,043	0.01%
2023/07/27	84.1	50.07	11.3	49.62	49.35	72.8	47,803	0.15%
2023/07/26	186.1	51.42	216	52.78	50.30	-30	47,496	-0.06%	大買/大賣/
2023/07/25	2.1	51.42	4	51.95	51.30	-1.9	46,907	0.00%
2023/07/24	156	51.71	1	51.90	51.00	155	46,661	0.33%	大買/鉅額交易
2023/07/21	18	52.62	55	53.16	52.80	-37	46,230	-0.08%
2023/07/20	20.1	52.28	4	52.48	52.60	16.1	46,001	0.04%
2023/07/19	84.1	51.45	53	52.56	51.30	31.1	45,630	0.07%
2023/07/18	38	50.31	35	50.63	51.00	3	44,970	0.01%
2023/07/17	57	49.10	3.6	50.08	49.10	53.4	43,990	0.12%
2023/07/14	3	55.23	2	55.40	54.30	1	42,403	0.00%
2023/07/13	4	54.55	11	54.70	54.20	-7	41,091	-0.02%
2023/07/12	102.1	54.30	11	54.24	54.10	91.1	40,629	0.22%	大買/
2023/07/11	12	54.19	1	53.90	54.20	11	40,040	0.03%
2023/07/10	24	53.91	39	54.14	53.10	-15	39,308	-0.04%
2023/07/07	22.3	53.14	11.3	53.70	54.60	11	38,917	0.03%
2023/07/06	9	55.74	8	55.83	55.30	1	38,123	0.00%
2023/07/05	16.1	55.79	16.5	55.17	54.80	-0.4	37,616	0.00%
2023/07/04	1	56.50	5.2	56.40	56.00	-4.2	37,100	-0.01%
2023/07/03	17.1	56.77	38	56.46	56.60	-20.9	36,606	-0.06%
2023/06/30	34.2	54.74	18.1	55.05	54.30	16.1	35,940	0.04%
2023/06/29	31.1	54.53	21.1	54.29	55.00	10	35,190	0.03%
2023/06/28	30.6	54.14	18	54.28	54.50	12.6	34,879	0.04%
2023/06/27	12	53.43	14	53.14	52.20	-2	34,017	-0.01%
2023/06/26	23.6	52.24	29	52.61	53.90	-5.4	32,824	-0.02%
2023/06/21	18.5	50.94	13	51.35	51.70	5.5	31,520	0.02%
2023/06/20	142.1	49.14	175.1	49.77	49.95	-33	29,760	-0.11%	大買/大賣/
2023/06/19	3	45.90	3	46.20	46.20	0	27,664	0.00%
2023/06/16	110	46.21	69	46.10	45.85	41	26,909	0.15%	大買/
2023/06/15	4	44.11	32	44.56	45.80	-28	24,277	-0.12%
2023/06/14	8	41.75	3	41.72	41.65	5	23,131	0.02%
2023/06/13	7	40.89	4	41.35	41.40	3	22,936	0.01%
2023/06/12	5	41.56	17	41.36	41.30	-12	22,698	-0.05%
2023/06/09	10	40.41	11	40.46	40.70	-1	22,253	0.00%
2023/06/08	18	41.34	33	41.06	40.60	-15	21,933	-0.07%
2023/06/07	30	41.18	4	41.08	41.15	26	21,747	0.12%
2023/06/06	5	41.31	0	0.00	40.90	5	21,565	0.02%
2023/06/05	4	41.75	0	0.00	41.50	4	21,405	0.02%
2023/06/02	3	42.03	10	42.08	41.65	-7	21,057	-0.03%
2023/06/01	65	42.18	72	42.13	41.70	-7	20,241	-0.03%
2023/05/31	33	41.82	44	41.52	42.30	-11	19,439	-0.06%
2023/05/30	49	40.94	44	41.10	40.80	5	17,792	0.03%
2023/05/29	49	39.96	33	40.48	40.10	16	16,540	0.10%
2023/05/26	21	40.07	51.9	40.13	40.15	-30.9	15,217	-0.20%
2023/05/25	19	38.96	19	39.09	39.65	0	14,265	0.00%
2023/05/24	4	37.93	10	38.31	38.40	-6	13,437	-0.04%
2023/05/23	35	38.14	25	38.19	37.80	10	13,221	0.08%
2023/05/22	15	38.42	36	38.36	38.35	-21	13,054	-0.16%
2023/05/19	35	38.47	42	38.32	38.00	-7	12,836	-0.05%
2023/05/18	75	39.18	72	39.10	39.15	3	12,236	0.02%
2023/05/17	16	37.55	4.1	37.95	37.85	12	11,459	0.10%
2023/05/16	20	38.40	34	38.54	38.05	-14	10,956	-0.13%
2023/05/15	28	38.26	24.4	38.69	38.00	3.6	10,298	0.03%
2023/05/12	14	35.70	18	36.26	37.40	-4	8,529	-0.05%
2023/05/11	3	34.23	4	34.39	34.00	-1	7,137	-0.01%
2023/05/10	0	0.00	0	33.10	33.60	0	6,829	0.00%
2023/05/08	4	34.10	9	34.21	34.35	-5	6,657	-0.08%
2023/05/05	5	33.55	0	0.00	33.40	5	6,346	0.08%
2023/05/04	5	33.68	0	0.00	33.70	5	6,400	0.08%
2023/05/02	1	33.60	0	0.00	33.65	1	6,371	0.02%
2023/04/27	3	32.55	0	0.00	32.55	3	6,285	0.05%
2023/04/24	0	0.00	7	32.80	32.80	-7	6,278	-0.11%
2023/04/14	5	33.35	3	33.42	33.40	2	6,141	0.03%
2023/04/13	0	0.00	1	33.55	33.55	-1	6,147	-0.02%
2023/04/12	0	0.00	7	33.77	33.80	-7	6,179	-0.11%
2023/04/11	5	33.50	1	33.30	33.25	4	6,256	0.06%
2023/04/06	0	0.00	2	32.75	32.85	-2	6,257	-0.03%
2023/03/30	1	33.15	0	0.00	33.15	1	6,215	0.02%
2023/03/29	0	0.00	4	33.91	33.45	-4	6,199	-0.06%
2023/03/28	5	33.66	2	33.00	34.30	3	5,978	0.05%
2023/03/27	1	33.40	0	0.00	33.25	1	5,887	0.02%
2023/03/24	2	33.15	0	0.00	32.85	2	6,078	0.03%
2023/03/23	3	32.67	2	32.50	32.50	1	6,263	0.02%
2023/03/21	1	32.70	6	32.50	32.50	-5	6,667	-0.07%
2023/03/20	2	32.40	2	32.05	32.25	0	6,767	0.00%
2023/03/17	3	32.35	0	0.00	32.35	3	7,059	0.04%
2023/03/16	1	31.95	9	32.25	31.95	-8	7,218	-0.11%
2023/03/15	3	33.15	3	32.75	32.60	0	7,592	0.00%
2023/03/13	2	33.15	0	0.00	33.20	2	7,703	0.03%
2023/03/10	10	33.28	0	0.00	33.15	10	7,707	0.13%
2023/03/09	8	34.23	1	34.25	34.15	7	7,570	0.09%
2023/03/08	0.1	34.65	1	34.70	34.60	-1	7,589	-0.01%
2023/02/24	2	33.85	0	0.00	33.50	2	7,146	0.03%
2023/02/22	4	33.90	0	0.00	33.80	4	7,228	0.06%
2023/02/21	2	34.35	1	34.45	34.20	1	7,255	0.01%
2023/02/17	1	34.00	0	0.00	34.05	1	7,229	0.01%
2023/02/16	2	34.25	0	0.00	34.00	2	7,267	0.03%
2023/02/15	4	34.46	5	34.36	34.15	-1	7,481	-0.01%
2023/02/13	1	33.10	0	0.00	33.25	1	7,597	0.01%
2023/02/10	2	33.10	0	0.00	33.20	2	7,679	0.03%
2023/02/09	0	0.00	7	33.85	33.65	-7	7,682	-0.09%
2023/02/08	3	33.90	0	0.00	33.70	3	7,740	0.04%
2023/02/03	1	34.40	0	0.00	34.40	1	7,719	0.01%
2023/01/11	1	33.85	0	0.00	33.90	1	7,818	0.01%
2023/01/05	0	0.00	3	34.20	34.05	-3	8,116	-0.04%
2023/01/03	0	0.00	14	34.50	34.70	-14	8,226	-0.17%
2022/12/29	1	33.65	0	0.00	34.15	1	8,061	0.01%
2022/12/28	0	0.00	1	34.10	34.25	-1	7,884	-0.01%
2022/12/26	2	33.93	0	0.00	33.75	2	7,904	0.03%
2022/12/23	1	33.80	0	0.00	33.70	1	8,014	0.01%
2022/12/21	0	0.00	1	34.00	33.80	-1	8,197	-0.01%
2022/12/20	1	34.20	4	34.05	33.95	-3	8,256	-0.04%
2022/12/16	1	35.10	0	0.00	35.30	1	8,250	0.01%
2022/12/15	0	0.00	6	35.27	35.05	-6	8,054	-0.07%
2022/12/14	0	0.00	2	34.75	34.85	-2	7,878	-0.03%
2022/12/13	0	0.00	3	34.45	34.35	-3	7,706	-0.04%
2022/12/09	3	33.65	3	33.97	33.85	0	7,545	0.00%
2022/12/08	1	33.25	7	33.54	33.40	-6	7,324	-0.08%
2022/12/07	8	33.90	5.6	33.76	34.00	2.4	7,139	0.03%
2022/12/06	0	0.00	2	32.55	32.80	-2	6,721	-0.03%
2022/12/05	12	32.91	15	32.85	32.65	-3	6,728	-0.04%
2022/12/02	1.1	32.20	0	0.00	32.30	1.1	6,655	0.02%
2022/12/01	0.3	32.32	0	0.00	32.25	0.3	6,608	0.00%
2022/11/30	5.2	32.39	4	32.25	32.55	1.2	6,800	0.02%
2022/11/25	0	0.00	6	31.90	31.85	-6	6,772	-0.09%
2022/11/21	8	32.20	1	31.90	31.85	7	7,722	0.09%
2022/11/17	3	31.25	3	31.20	31.50	0	7,762	0.00%
2022/11/16	2	31.55	1	31.05	31.20	1	7,761	0.01%
2022/11/11	3	32.17	0	0.00	31.75	3	8,455	0.04%
2022/11/09	0	0.00	2	32.05	32.05	-2	8,939	-0.02%
2022/11/04	3	30.02	0	0.00	30.30	3	9,104	0.03%
2022/11/03	2	30.70	0	0.00	30.50	2	9,081	0.02%
2022/10/27	1	31.25	2	31.30	31.20	-1	9,342	-0.01%
2022/10/25	0	0.00	4	31.73	31.70	-4	9,470	-0.04%
2022/10/19	0	0.00	3	31.80	31.75	-3	9,494	-0.03%
2022/10/14	4	32.15	0	0.00	32.25	4	9,659	0.04%
2022/10/13	0	0.00	3	32.15	31.95	-3	9,677	-0.03%
2022/10/05	0	0.00	1	33.10	33.05	-1	10,638	-0.01%
2022/10/04	0	0.00	2	33.05	32.95	-2	10,707	-0.02%
2022/09/30	2	30.50	0	0.00	31.80	2	10,744	0.02%
2022/09/28	6	32.15	0	0.00	32.10	6	10,742	0.06%
2022/09/27	2	32.50	1	32.15	32.90	1	10,652	0.01%
2022/09/26	0	0.00	4	31.88	32.65	-4	10,692	-0.04%
2022/09/23	0	0.00	6	32.90	32.85	-6	10,740	-0.06%
2022/09/19	0	0.00	1	33.05	32.85	-1	10,855	-0.01%
2022/09/14	1	32.65	0	0.00	32.60	1	10,921	0.01%
2022/09/13	1	32.65	0	0.00	32.80	1	10,902	0.01%
2022/09/12	4	33.15	8	32.85	32.70	-4	10,941	-0.04%
2022/09/08	1	32.95	1	33.00	32.95	0	10,934	0.00%
2022/09/07	1	33.05	3	33.00	32.95	-2	11,774	-0.02%
2022/09/06	1	32.95	0	0.00	33.30	1	12,181	0.01%
2022/09/05	0	0.00	5	33.80	33.80	-5	12,043	-0.04%
2022/09/01	2	34.40	4	34.65	34.35	-2	12,167	-0.02%
2022/08/31	0	0.00	2	34.35	34.50	-2	12,204	-0.02%
2022/08/30	13	35.40	1	35.85	34.30	12	12,316	0.10%
2022/08/29	1	35.15	0	0.00	35.15	1	11,683	0.01%
2022/08/19	1	34.40	2	34.78	34.40	-1	11,683	-0.01%
2022/08/18	1	35.40	1	35.10	35.40	0	11,395	0.00%
2022/08/17	1.1	35.03	3	35.60	35.60	-1.9	11,146	-0.02%
2022/08/16	0	0.00	1	34.95	34.95	-1	10,898	-0.01%
2022/08/15	0	0.00	1	34.55	34.50	-1	11,085	-0.01%
2022/08/12	0	0.00	4	34.35	34.60	-4	11,276	-0.04%
2022/08/10	3	33.37	2	33.43	33.10	1	11,265	0.01%
2022/08/09	4	33.70	2	33.90	33.70	2	11,420	0.02%
2022/08/08	1	33.40	0	0.00	33.50	1	11,695	0.01%
2022/08/04	1	33.00	0	0.00	33.05	1	11,853	0.01%
2022/08/02	1	33.60	0	0.00	33.60	1	12,017	0.01%
2022/08/01	1	34.70	0	0.00	34.20	1	12,061	0.01%
2022/07/28	1	34.80	0	0.00	34.80	1	12,361	0.01%
2022/07/27	2	35.50	2	35.48	35.45	0	12,658	0.00%
2022/07/26	0	0.00	1	35.60	35.60	-1	12,800	-0.01%
2022/07/22	2	35.75	4	35.49	35.60	-2	12,777	-0.02%
2022/07/21	2	35.60	10	35.48	35.70	-8	12,794	-0.06%
2022/07/20	0	0.00	6	35.70	35.65	-6	12,718	-0.05%
2022/07/19	3	35.55	9.1	35.99	35.85	-6.1	12,733	-0.05%
2022/07/15	3.1	34.98	1	35.20	35.00	2.1	12,458	0.02%
2022/07/13	2	34.20	3	34.17	34.20	-1	12,307	-0.01%
2022/07/12	4	32.21	2	32.30	32.40	2	12,078	0.02%
2022/07/11	2	32.90	0	0.00	32.85	2	12,144	0.02%
2022/07/07	1	32.60	0.5	33.15	33.40	0.5	12,352	0.00%
2022/07/06	1	33.20	1	33.20	33.10	0	12,315	0.00%
2022/07/05	1	33.65	0	0.00	33.70	1	12,463	0.01%
2022/07/04	5	33.49	0	0.00	33.70	5	12,632	0.04%
2022/06/29	5	34.10	0	0.00	34.40	5	12,863	0.04%
2022/06/24	0	0.00	2	34.30	34.05	-2	13,842	-0.01%
2022/06/22	0.4	33.80	0	0.00	34.05	0.4	14,750	0.00%
2022/06/17	11	34.35	8	34.14	34.35	3	17,193	0.02%
2022/06/16	0	34.00	0	0.00	34.20	0	18,656	0.00%
2022/06/15	2.1	36.84	6	36.70	36.70	-3.9	20,603	-0.02%
2022/06/13	1	35.75	17	35.74	36.15	-16	22,475	-0.07%
2022/06/09	4	36.36	1	36.35	36.50	3	22,969	0.01%
2022/06/08	0	0.00	3	36.47	36.45	-3	23,149	-0.01%
2022/06/06	0	0.00	1	35.50	35.75	-1	23,407	0.00%
2022/06/02	1	35.15	0	0.00	35.00	1	23,683	0.00%
2022/06/01	0	0.00	1	35.50	35.45	-1	23,999	0.00%
2022/05/31	1	36.30	12	36.30	35.30	-11	24,237	-0.05%
2022/05/30	0	0.00	1	35.95	35.90	-1	24,493	0.00%
2022/05/27	5	36.15	0	0.00	36.10	5	24,681	0.02%
2022/05/26	0	0.00	6	35.90	36.15	-6	25,036	-0.02%
2022/05/25	5	36.00	12	36.03	36.20	-7	25,102	-0.03%
2022/05/24	8	35.60	5	35.99	36.10	3	25,222	0.01%
2022/05/23	2	36.70	14	35.81	35.35	-12	25,134	-0.05%
2022/05/20	2	36.25	8	36.09	36.00	-6	24,981	-0.02%
2022/05/18	0	0.00	1	35.45	35.35	-1	25,170	0.00%
2022/05/17	12	35.43	10	35.20	35.30	2	25,515	0.01%
2022/05/16	3.1	34.57	4	35.16	35.30	-0.9	25,394	0.00%
2022/05/13	0	0.00	5	33.67	33.95	-5	25,052	-0.02%
2022/05/12	0	0.00	14	33.11	33.20	-14	25,073	-0.06%
2022/05/11	3.3	31.82	0	0.00	32.80	3.3	25,047	0.01%
2022/05/10	1	32.60	0	0.00	32.70	1	24,929	0.00%
2022/05/09	8	33.28	0	0.00	33.00	8	24,958	0.03%
2022/05/06	2	34.40	7	34.24	34.10	-5	24,941	-0.02%
2022/05/05	2	34.95	3	34.85	34.95	-1	24,912	0.00%
2022/05/04	13	34.87	13	35.14	35.05	0	24,948	0.00%
2022/05/03	8	33.84	6	34.13	34.30	2	24,829	0.01%
2022/04/29	1	33.50	0	0.00	33.55	1	24,853	0.00%
2022/04/28	0	0.00	9	33.50	33.45	-9	24,874	-0.04%
2022/04/27	5.2	33.32	0	0.00	33.30	5.2	24,889	0.02%
2022/04/26	5	33.80	2	33.58	33.70	3	24,903	0.01%
2022/04/25	0	0.00	2	33.50	33.55	-2	24,907	-0.01%
2022/04/22	9	33.85	9	33.85	33.85	0	24,998	0.00%
2022/04/21	6	33.58	2	33.85	33.50	4	25,180	0.02%
2022/04/20	0	0.00	1	34.10	33.95	-1	25,166	0.00%
2022/04/19	1	33.80	0	0.00	33.85	1	25,311	0.00%
2022/04/18	0	34.10	15	34.12	33.90	-15	25,523	-0.06%
2022/04/15	1.3	34.66	0	0.00	34.10	1.3	25,545	0.01%
2022/04/14	2	34.90	0	0.00	34.80	2	25,687	0.01%
2022/04/13	2	35.00	0	0.00	34.90	2	25,680	0.01%
2022/04/11	0	0.00	6	35.69	35.55	-6	25,952	-0.02%
2022/04/08	1	34.85	3	35.45	35.40	-2	26,223	-0.01%
2022/04/07	6	35.13	4.1	34.85	34.90	1.9	26,229	0.01%
2022/04/06	1.3	35.74	0	0.00	35.90	1.3	26,136	0.00%
2022/04/01	3	36.02	2	36.23	36.25	1	26,209	0.00%
2022/03/31	11	36.55	41	36.03	35.75	-30	26,506	-0.11%
2022/03/30	3	36.38	16	36.53	36.15	-13	26,436	-0.05%
2022/03/29	6	35.88	15	36.48	36.50	-9	26,437	-0.03%
2022/03/28	3.2	35.58	77	35.73	35.20	-73.8	26,632	-0.28%
2022/03/25	0.3	36.60	19	36.77	36.90	-18.7	27,001	-0.07%
2022/03/24	23	36.04	29.3	36.04	36.40	-6.3	26,915	-0.02%
2022/03/23	34	35.61	107	36.08	36.20	-73	26,585	-0.27%	大賣/
2022/03/22	71	34.67	29	34.63	35.00	42	25,909	0.16%
2022/03/21	30.2	33.57	305	34.62	33.20	-274.8	25,769	-1.07%	大賣/鉅額交易
2022/03/18	17.2	35.62	103	35.61	34.80	-85.8	27,186	-0.32%	大賣/
2022/03/17	282	34.29	314	33.78	34.55	-32	25,792	-0.12%	大買/大賣/
2022/03/16	290	33.84	71	33.61	33.90	219	27,012	0.81%	大買/鉅額交易
2022/03/15	7.2	32.40	7	32.74	32.35	0.2	27,180	0.00%
2022/03/14	1	32.75	3	32.52	32.75	-2	27,649	-0.01%
2022/03/11	0.2	32.25	1	32.15	32.05	-0.8	28,443	0.00%
2022/03/10	7	31.79	8	31.94	31.95	-1	28,427	0.00%
2022/03/09	1.1	31.85	0	0.00	31.90	1.1	28,570	0.00%
2022/03/08	5.3	31.71	3	31.90	31.90	2.3	29,096	0.01%
2022/03/07	8	31.59	6	31.63	31.60	2	29,577	0.01%
2022/03/04	7	32.64	223	32.58	32.75	-216	30,483	-0.71%	大賣/鉅額交易
2022/03/03	8	32.58	6	32.71	32.45	2	30,872	0.01%
2022/03/02	0	0.00	65	32.34	32.25	-65	31,443	-0.21%
2022/03/01	0	0.00	3	32.45	32.55	-3	32,177	-0.01%
2022/02/25	2	31.10	34	31.12	31.25	-32	32,779	-0.10%
2022/02/24	5.2	30.70	2	30.85	30.45	3.2	34,164	0.01%
2022/02/23	0.8	31.48	0	0.00	31.45	0.8	35,556	0.00%
2022/02/22	5.1	31.95	18	31.81	31.75	-12.9	39,053	-0.03%
2022/02/21	5	31.85	3	31.93	31.85	2	40,997	0.00%
2022/02/18	7	31.57	3	31.58	31.35	4	41,764	0.01%
2022/02/17	3	31.60	25.5	31.71	31.95	-22.5	42,519	-0.05%
2022/02/16	0	0.00	2	30.70	30.75	-2	43,007	0.00%
2022/02/14	1	29.95	77	30.24	29.95	-76	43,669	-0.17%
2022/02/11	1	30.95	0	0.00	30.90	1	45,067	0.00%
2022/02/09	0	0.00	50	30.55	30.80	-50	46,139	-0.11%
2022/02/08	2	30.45	36	30.43	30.50	-34	46,422	-0.07%
2022/02/07	1	29.10	7	29.00	29.70	-6	46,905	-0.01%
2022/01/26	11	28.66	5	28.58	28.70	6	46,992	0.01%
2022/01/25	14	28.66	0	0.00	28.25	14	47,247	0.03%
2022/01/24	21.2	28.99	33	29.03	29.35	-11.8	47,641	-0.02%
2022/01/21	16.2	29.77	144	29.96	29.55	-127.8	48,276	-0.26%	大賣/鉅額交易
2022/01/20	0	0.00	7	30.06	30.00	-7	49,168	-0.01%
2022/01/19	17	30.15	0	0.00	29.85	17	49,845	0.03%
2022/01/18	5	30.35	14	30.33	30.30	-9	50,404	-0.02%
2022/01/17	5	29.85	18	29.64	30.20	-13	50,731	-0.03%
2022/01/14	19	29.93	2	29.80	29.85	17	51,242	0.03%
2022/01/13	6	30.78	2	30.70	30.70	4	51,732	0.01%
2022/01/12	0	0.00	25	30.97	31.05	-25	52,645	-0.05%
2022/01/11	21	30.58	3	30.35	30.35	18	53,634	0.03%
2022/01/10	9	31.30	1	31.15	31.15	8	54,662	0.01%
2022/01/07	11	31.63	18	31.55	31.50	-7	56,112	-0.01%
2022/01/06	8	31.85	11	31.99	32.15	-3	58,624	-0.01%
2022/01/05	9	32.06	44	32.05	31.80	-35	60,498	-0.06%
2022/01/04	3	32.42	137	32.29	32.40	-134	61,223	-0.22%	大賣/鉅額交易
2022/01/03	94	33.10	17	32.84	32.80	77	62,833	0.12%
2021/12/30	13	32.43	20	32.48	32.60	-7	64,549	-0.01%
2021/12/29	51	32.35	17	32.29	32.40	34	66,296	0.05%
2021/12/28	33	32.44	179	32.33	32.25	-146	67,519	-0.22%	大賣/鉅額交易
2021/12/27	45	32.00	17	32.28	32.30	28	68,276	0.04%
2021/12/24	61	31.83	57	31.75	31.60	4	69,052	0.01%
2021/12/23	97	31.77	9	31.85	31.65	88	69,663	0.13%
2021/12/22	12	31.46	12	31.70	31.75	0	71,310	0.00%
2021/12/21	11.1	31.12	25	31.42	31.75	-13.9	72,225	-0.02%
2021/12/20	28	32.23	11	32.00	32.15	17	73,784	0.02%
2021/12/17	6	31.88	37	31.93	31.90	-31	79,917	-0.04%
2021/12/16	120	31.81	16	31.66	31.55	104	84,693	0.12%	大買/鉅額交易
2021/12/15	38	31.46	2	32.03	31.40	36	91,212	0.04%
2021/12/14	64.1	32.66	98	32.92	31.90	-33.9	93,039	-0.04%
2021/12/13	73	30.93	29	31.05	31.50	44	90,912	0.05%
2021/12/10	181	30.96	131	30.66	30.45	50	89,869	0.06%	大買/大賣/
2021/12/09	70.7	32.95	36	32.85	32.85	34.7	87,725	0.04%
2021/12/08	70	34.08	11	33.94	33.90	59	86,923	0.07%
2021/12/07	89	34.73	19	34.93	34.45	70	86,353	0.08%
2021/12/06	16	34.25	3	34.27	34.15	13	85,453	0.02%
2021/12/03	76	34.68	41	34.75	34.60	35	85,788	0.04%
2021/12/02	135	34.68	30	34.39	34.00	105	85,774	0.12%	大買/鉅額交易
2021/12/01	69.5	35.23	25	35.44	35.05	44.5	85,773	0.05%
2021/11/30	80	35.37	27.3	35.72	35.60	52.8	85,693	0.06%
2021/11/29	32	35.03	33	35.03	35.00	-1	86,284	0.00%
2021/11/26	329.8	36.09	11.3	35.77	35.60	318.6	87,332	0.36%	大買/鉅額交易
2021/11/25	116	37.16	66.1	37.08	36.70	49.9	87,346	0.06%	大買/
2021/11/24	93.4	37.72	54.1	37.68	37.60	39.3	88,214	0.04%
2021/11/23	120.8	38.64	42.2	38.53	37.75	78.6	88,078	0.09%	大買/
2021/11/22	91.7	38.81	22.5	38.51	38.50	69.2	87,833	0.08%
2021/11/19	37.5	37.89	78	38.44	38.85	-40.5	86,945	-0.05%
2021/11/18	13	35.68	67	35.59	36.20	-54	84,338	-0.06%
2021/11/17	2	34.05	26	34.35	34.80	-24	83,529	-0.03%
2021/11/16	25	33.13	46	33.22	33.05	-21	84,033	-0.02%
2021/11/15	28.5	31.83	5	31.75	31.65	23.5	83,579	0.03%
2021/11/12	14	32.73	17	32.67	32.40	-3	82,778	0.00%
2021/11/11	15	32.66	14	32.69	32.75	1	82,458	0.00%
2021/11/10	67	32.74	61	32.79	32.75	6	82,591	0.01%
2021/11/09	44	34.65	15	34.55	34.50	29	81,346	0.04%
2021/11/08	12	34.85	30	34.85	34.60	-18	81,068	-0.02%
2021/11/05	16	34.20	1	34.30	34.20	15	80,450	0.02%
2021/11/04	13	33.96	31	34.34	33.95	-18	80,248	-0.02%
2021/11/03	4	33.93	0	0.00	33.60	4	80,239	0.00%
2021/11/02	12	33.71	32	33.87	33.55	-20	80,294	-0.02%
2021/11/01	45	33.85	31	33.99	33.70	14	80,105	0.02%
2021/10/29	46	34.72	25	34.95	34.40	21	79,912	0.03%
2021/10/28	26	34.68	14	34.86	34.70	12	79,511	0.02%
2021/10/27	11	33.47	15.7	34.35	34.70	-4.7	79,229	-0.01%
2021/10/26	16	33.73	5	33.67	33.40	11	79,236	0.01%
2021/10/25	1	34.05	1	34.15	34.00	0	79,311	0.00%
2021/10/22	15	34.67	29	34.55	34.25	-14	78,953	-0.02%
2021/10/21	41	34.04	43	34.05	34.70	-2	78,280	0.00%
2021/10/20	73	34.06	8	34.21	33.85	65	77,566	0.08%
2021/10/19	22	34.50	11	34.37	34.30	11	76,558	0.01%
2021/10/18	24	35.54	8	35.21	35.25	16	75,478	0.02%
2021/10/15	25	35.04	48	35.00	35.80	-23	74,309	-0.03%
2021/10/14	79	35.12	70	34.92	34.55	9	72,805	0.01%
2021/10/13	16	34.48	19	34.67	34.60	-3	69,990	0.00%
2021/10/12	15	33.95	8	33.91	33.65	7	68,007	0.01%
2021/10/08	15	34.27	18	34.36	33.75	-3	67,142	0.00%
2021/10/07	70	34.18	56	34.76	33.90	14	65,231	0.02%
2021/10/06	48	33.71	251	33.79	34.00	-203	63,120	-0.32%	大賣/鉅額交易
2021/10/05	250	33.30	43	32.80	33.45	207	61,172	0.34%	大買/鉅額交易
2021/10/04	40	32.03	38	32.09	32.35	2	59,802	0.00%
2021/10/01	33	32.24	40	32.21	32.00	-7	58,780	-0.01%
2021/09/30	3	32.80	22	32.71	32.70	-19	57,518	-0.03%
2021/09/29	53	32.84	40	32.58	32.65	13	56,777	0.02%
2021/09/28	69	32.74	49	32.67	32.65	20	54,838	0.04%
2021/09/27	95	34.07	107	34.00	33.75	-12	53,293	-0.02%	大賣/
2021/09/24	117	33.71	107	33.99	34.10	10	51,001	0.02%	大買/大賣/
2021/09/23	175	32.88	172	33.44	34.80	3	45,153	0.01%	大買/大賣/
2021/09/22	136	33.40	111	33.42	31.65	25	40,445	0.06%	大買/大賣/
2021/09/17	58	31.94	118	32.95	33.40	-60	33,482	-0.18%	大賣/
2021/09/16	1	30.05	5	30.28	30.40	-4	30,901	-0.01%
2021/09/15	5	29.55	4	29.65	29.65	1	30,050	0.00%
2021/09/14	0	0.00	27	29.10	29.25	-27	29,755	-0.09%
2021/09/13	16	28.88	14	28.80	29.10	2	29,514	0.01%
2021/09/10	27	28.49	20	28.53	28.50	7	29,188	0.02%
2021/09/09	0	0.00	2	28.43	28.60	-2	29,060	-0.01%
2021/09/08	14	28.23	10	28.32	27.90	4	28,911	0.01%
2021/09/07	54	28.87	54	28.84	28.85	0	28,391	0.00%
2021/09/06	37	28.67	46	28.86	28.60	-9	28,070	-0.03%
2021/09/03	38	29.73	31	29.75	29.65	7	27,372	0.03%
2021/09/02	19	30.41	6	30.63	29.75	13	26,649	0.05%
2021/09/01	45	31.89	74	31.49	31.70	-29	24,832	-0.12%
2021/08/31	49	30.53	39	30.42	30.55	10	23,255	0.04%
2021/08/30	334	30.15	386	30.14	30.30	-52	22,256	-0.23%	大買/大賣/
2021/08/27	92	28.70	63	28.89	29.40	29	20,464	0.14%
2021/08/26	255	28.74	253	28.38	28.30	2	19,580	0.01%	大買/大賣/
2021/08/25	63	28.32	56	28.36	28.25	7	18,392	0.04%
2021/08/24	65	28.38	68	28.15	28.35	-3	17,703	-0.02%
2021/08/23	39	27.81	40	28.10	27.85	-1	16,716	-0.01%
2021/08/20	179	27.00	197	28.43	28.00	-18	15,421	-0.12%	大買/大賣/
2021/08/19	161	26.23	129	26.34	26.30	32	13,922	0.23%	大買/大賣/
2021/08/18	0	0.00	1	25.60	25.65	-1	13,496	-0.01%
2021/08/17	0	0.00	1	25.15	25.15	-1	13,451	-0.01%
2021/08/16	2	25.40	4	24.90	24.95	-2	13,491	-0.01%
2021/08/12	0	0.00	1	26.15	26.30	-1	12,906	-0.01%
2021/08/11	20	26.25	30	25.83	25.50	-10	13,049	-0.08%
2021/08/10	10	26.12	0	0.00	25.90	10	13,174	0.08%
2021/08/09	28	27.21	27	26.60	26.20	1	13,468	0.01%
2021/08/06	1	27.05	0	0.00	27.20	1	13,136	0.01%
2021/08/05	0	0.00	2	26.90	27.00	-2	13,310	-0.02%
2021/08/04	16	26.79	0	0.00	26.70	16	13,735	0.12%
2021/08/03	13	27.25	12	27.16	27.40	1	13,595	0.01%
2021/08/02	4	26.83	16	26.93	27.25	-12	13,319	-0.09%
2021/07/30	28	26.22	32	26.35	26.05	-4	12,791	-0.03%
2021/07/29	5	25.62	14	25.30	25.70	-9	12,223	-0.07%
2021/07/28	0	0.00	1	23.80	24.00	-1	11,653	-0.01%
2021/07/27	0	0.00	3	24.12	24.00	-3	12,083	-0.02%
2021/07/26	1	23.90	0	0.00	23.90	1	12,524	0.01%
2021/07/22	0	0.00	1	24.20	23.95	-1	14,017	-0.01%
2021/07/21	0	0.00	10	24.10	23.90	-10	15,752	-0.06%
2021/07/20	2	24.00	1	23.90	23.90	1	15,822	0.01%
2021/07/16	1	24.65	0	0.00	24.30	1	16,489	0.01%
2021/07/14	10	23.93	0	0.00	23.95	10	16,992	0.06%
2021/07/12	0	0.00	1	24.50	24.40	-1	17,590	-0.01%
2021/07/05	0	0.00	5	24.50	24.50	-5	18,573	-0.03%
2021/06/30	12	25.25	2	25.40	24.70	10	19,271	0.05%
2021/06/29	7	24.89	3	24.60	25.30	4	18,860	0.02%
2021/06/28	1	23.95	0	0.00	24.00	1	18,604	0.01%
2021/06/25	0	0.00	1	24.15	24.05	-1	18,732	-0.01%
2021/06/22	0	0.00	6	24.25	23.85	-6	19,419	-0.03%
2021/06/21	13	23.86	0	0.00	23.70	13	19,485	0.07%
2021/06/18	0	0.00	7	25.10	24.90	-7	19,544	-0.04%
2021/06/17	0	0.00	6	25.63	25.35	-6	19,736	-0.03%
2021/06/15	0	0.00	11	25.38	25.30	-11	20,441	-0.05%
2021/06/09	4	25.18	0	0.00	24.90	4	23,096	0.02%
2021/06/08	10	25.20	11	24.98	25.15	-1	23,725	0.00%
2021/06/03	1	25.10	2	25.10	25.10	-1	24,689	0.00%
2021/06/02	1	25.00	1	25.10	25.00	0	25,482	0.00%
2021/06/01	0	0.00	20	25.10	24.85	-20	26,165	-0.08%
2021/05/31	1	24.85	0	0.00	24.85	1	27,251	0.00%
2021/05/28	10	25.25	0	0.00	24.90	10	30,057	0.03%
2021/05/27	0	0.00	1	24.65	25.00	-1	33,968	0.00%
2021/05/26	20	24.40	53	24.09	24.35	-33	34,764	-0.09%
2021/05/25	0	0.00	1	24.10	23.80	-1	35,093	0.00%
2021/05/24	4	22.95	1	23.75	23.85	3	35,637	0.01%
2021/05/21	1	23.05	0	0.00	23.25	1	35,875	0.00%
2021/05/19	0	0.00	12	23.14	23.35	-12	37,310	-0.03%
2021/05/18	0	0.00	34	21.58	22.40	-34	38,202	-0.09%
2021/05/17	93	21.05	2	20.60	20.55	91	38,268	0.24%
2021/05/14	5	22.15	31	22.35	22.50	-26	38,046	-0.07%
2021/05/13	10.2	22.29	2	22.28	22.30	8.2	37,874	0.02%
2021/05/12	21.2	22.41	12	22.01	22.90	9.2	37,688	0.02%
2021/05/11	0.2	25.50	2	24.95	24.25	-1.8	37,222	0.00%
2021/05/07	0	0.00	7	25.45	25.65	-7	37,745	-0.02%
2021/05/06	5	24.55	0	0.00	24.60	5	37,769	0.01%
2021/05/05	2.2	24.70	8	24.89	24.55	-5.8	37,819	-0.02%
2021/05/04	3	25.12	1	25.90	24.70	2	38,316	0.01%
2021/05/03	32	26.16	28	26.16	25.75	4	38,045	0.01%
2021/04/29	10	27.55	15	27.43	27.00	-5	37,927	-0.01%
2021/04/28	39	28.41	27	28.81	27.95	12	37,887	0.03%
2021/04/27	54	28.37	8	28.08	28.55	46	37,354	0.12%
2021/04/26	5	27.18	0	0.00	26.90	5	36,776	0.01%
2021/04/23	2	27.05	2	26.95	26.85	0	36,871	0.00%
2021/04/22	2	27.18	2	27.28	26.60	0	36,995	0.00%
2021/04/21	7	27.34	2	27.40	27.25	5	36,807	0.01%
2021/04/20	4	27.36	5	27.15	27.20	-1	36,858	0.00%
2021/04/19	1	27.30	8	27.34	27.30	-7	37,612	-0.02%
2021/04/16	3	26.40	2	26.50	26.50	1	37,472	0.00%
2021/04/15	0.1	25.95	22	26.40	26.15	-21.9	37,690	-0.06%
2021/04/14	20	26.20	10	25.80	25.80	10	38,428	0.03%
2021/04/13	4	26.30	1	26.90	26.30	3	38,688	0.01%
2021/04/12	15	26.54	5	26.37	26.30	10	38,729	0.03%
2021/04/09	25	26.77	0	0.00	26.70	25	39,016	0.06%
2021/04/08	1	27.00	0	0.00	27.10	1	39,108	0.00%
2021/04/07	0	0.00	2	27.00	27.25	-2	39,792	-0.01%
2021/04/06	8	26.43	3	26.57	26.60	5	40,441	0.01%
2021/04/01	4	27.05	4	26.88	26.85	0	40,937	0.00%
2021/03/30	5	27.42	0	0.00	27.30	5	43,385	0.01%
2021/03/29	0	0.00	5	27.65	27.50	-5	45,564	-0.01%
2021/03/26	10	27.60	0	0.00	27.60	10	47,627	0.02%
2021/03/25	10	28.08	5	27.95	27.60	5	48,995	0.01%
2021/03/24	10	27.56	6	27.58	27.50	4	50,804	0.01%
2021/03/23	1	27.25	0	0.00	27.10	1	51,779	0.00%
2021/03/22	6	27.27	1	27.40	27.40	5	52,246	0.01%
2021/03/19	15	27.58	0	0.00	27.50	15	52,776	0.03%
2021/03/18	4	28.10	10	28.30	28.05	-6	54,426	-0.01%
2021/03/17	15	28.60	80	28.56	28.20	-65	55,388	-0.12%
2021/03/16	29	29.21	22	29.34	28.85	7	57,510	0.01%
2021/03/15	1	29.20	20.4	29.01	28.95	-19.4	57,333	-0.03%
2021/03/12	32	28.25	2	28.25	28.15	30	56,117	0.05%
2021/03/11	6	28.01	5	27.89	27.95	1	55,758	0.00%
2021/03/10	1	28.20	2	28.30	27.90	-1	55,657	0.00%
2021/03/09	20	27.94	13	27.94	28.35	7	55,980	0.01%
2021/03/08	35	28.16	20	28.05	28.15	15	55,962	0.03%
2021/03/05	13	28.29	20	28.48	28.45	-7	55,390	-0.01%
2021/03/04	19	28.73	20	28.40	28.20	-1	55,682	0.00%
2021/03/03	49	29.74	32	29.83	29.35	17	55,313	0.03%
2021/03/02	42	29.24	51.1	29.75	29.45	-9.1	52,522	-0.02%
2021/02/26	9	27.84	16	28.01	27.95	-7	48,714	-0.01%
2021/02/25	3	27.40	4	27.24	27.50	-1	47,957	0.00%
2021/02/24	4	27.20	1	27.35	27.20	3	47,557	0.01%
2021/02/23	0.1	27.00	6	27.26	27.00	-5.9	47,006	-0.01%
2021/02/22	3	27.40	20	27.20	26.95	-17	46,677	-0.04%
2021/02/19	2	27.48	17	27.20	27.45	-15	46,058	-0.03%
2021/02/18	44	26.27	23	26.44	27.45	21	45,195	0.05%
2021/02/17	0	0.00	2	25.65	25.55	-2	44,094	0.00%
2021/02/05	1	25.20	1	25.45	25.10	0	43,931	0.00%
2021/02/03	1	25.15	2	25.75	25.15	-1	43,840	0.00%
2021/02/02	1	25.00	3	25.05	25.00	-2	43,770	0.00%
2021/02/01	4	25.00	60	24.88	25.10	-56	43,710	-0.13%
2021/01/29	22	25.75	22	25.88	25.20	0	43,600	0.00%
2021/01/28	12	24.78	5	24.80	24.90	7	42,959	0.02%
2021/01/27	21	25.76	9	25.91	25.60	12	43,016	0.03%
2021/01/26	38	26.44	12	26.53	25.90	26	43,276	0.06%
2021/01/25	8	26.08	1	26.10	26.10	7	42,870	0.02%
2021/01/22	54	26.26	5	26.34	26.50	49	42,980	0.11%
2021/01/21	7	26.16	1	26.25	26.20	6	42,821	0.01%
2021/01/20	21	26.17	14	25.88	25.55	7	42,792	0.02%
2021/01/19	17	26.81	16	26.93	26.85	1	42,639	0.00%
2021/01/18	0	0.00	10	24.00	25.15	-10	42,172	-0.02%
2021/01/15	2	25.20	4	25.26	24.45	-2	44,252	0.00%
2021/01/14	3	25.45	1	25.35	25.20	2	44,550	0.00%
2021/01/13	18	25.38	0	0.00	25.15	18	44,557	0.04%
2021/01/12	2	24.20	86	23.80	25.40	-84	44,187	-0.19%
2021/01/11	3	24.57	2	24.60	24.40	1	43,320	0.00%
2021/01/08	3	25.18	7	25.11	25.10	-4	42,925	-0.01%
2021/01/07	19	25.53	25	25.36	25.35	-6	42,587	-0.01%
2021/01/06	7	26.18	2	25.70	25.70	5	41,820	0.01%
2021/01/05	3	26.33	1	26.15	26.15	2	41,312	0.00%
2021/01/04	2	27.03	5	26.79	26.80	-3	40,929	-0.01%
2020/12/31	0	0.00	3	26.35	26.45	-3	40,482	-0.01%
2020/12/30	16	26.69	28	26.80	26.55	-12	40,208	-0.03%
2020/12/29	28	26.23	28	26.25	26.15	0	39,361	0.00%
2020/12/28	120	26.98	23.1	27.11	26.80	96.9	38,445	0.25%	大買/
2020/12/25	55	27.22	31	27.17	26.95	24	37,476	0.06%
2020/12/24	27	28.38	113	28.33	27.55	-86	36,509	-0.24%	大賣/
2020/12/23	124	27.69	28	27.95	28.35	96	34,770	0.28%	大買/
2020/12/22	55	28.51	48	28.58	27.90	7	32,390	0.02%
2020/12/21	49	27.80	30	27.81	27.30	19	30,176	0.06%
2020/12/18	26	27.21	48	27.35	27.60	-22	28,570	-0.08%
2020/12/17	19	25.24	17	25.52	25.65	2	26,353	0.01%
2020/12/16	12	24.83	8	24.99	24.75	4	25,278	0.02%
2020/12/15	10	24.77	4	25.15	24.45	6	24,972	0.02%
2020/12/14	7	24.34	15	24.83	25.05	-8	24,158	-0.03%
2020/12/11	20	23.73	13	23.36	23.20	7	22,119	0.03%
2020/12/10	17	23.51	21	23.81	24.10	-4	20,722	-0.02%
2020/12/09	0	0.00	1	21.20	21.95	-1	17,953	-0.01%
2020/12/08	0	0.00	1	21.20	21.10	-1	17,339	-0.01%
2020/12/04	16	21.48	7	21.57	21.45	9	16,907	0.05%
2020/12/03	15	21.57	28	21.70	21.55	-13	16,642	-0.08%
2020/12/02	2	21.20	1	20.80	21.10	1	16,009	0.01%
2020/11/30	11	21.10	1	21.10	21.05	10	15,457	0.06%
2020/11/27	17	20.34	9	20.34	20.90	8	14,382	0.06%
2020/11/26	1	19.25	0	0.00	19.00	1	13,669	0.01%
2020/11/25	1	19.00	1	19.30	19.10	0	13,591	0.00%
2020/11/24	2	19.00	0	0.00	18.90	2	13,380	0.01%
2020/11/20	2	19.15	0	0.00	19.10	2	13,132	0.02%
2020/11/18	1	19.55	0	0.00	19.65	1	13,051	0.01%
2020/11/17	1	19.35	1	19.60	19.60	0	13,063	0.00%
2020/11/16	2	19.70	0	0.00	19.65	2	13,075	0.02%
2020/11/12	0	0.00	1	20.20	19.90	-1	12,903	-0.01%
2020/11/11	2	20.50	2	20.40	20.30	0	12,909	0.00%
2020/11/04	5	20.85	5	20.80	20.50	0	13,652	0.00%
2020/11/03	10	21.10	12	20.56	20.45	-2	13,803	-0.01%
2020/11/02	5	20.74	0	0.00	20.70	5	14,771	0.03%
2020/10/30	4	21.03	20	21.05	21.05	-16	14,819	-0.11%
2020/10/29	21	20.61	6	20.47	20.80	15	14,802	0.10%
2020/10/28	13	20.96	10	20.89	20.65	3	15,384	0.02%
2020/10/27	1	20.95	16	20.77	20.50	-15	15,963	-0.09%
2020/10/26	11	21.60	10	21.24	21.20	1	15,584	0.01%
2020/10/23	86	22.54	158	22.30	22.80	-72	14,694	-0.49%	大賣/
2020/10/22	122	21.03	0	0.00	21.35	122	12,221	1.00%	大買/鉅額交易
2020/10/21	3	19.65	0	0.00	19.45	3	11,583	0.03%
2020/09/28	0	0.00	0.4	15.45	15.50	-0.4	10,501	0.00%
2020/09/21	0	0.00	2	15.55	15.55	-2	10,856	-0.02%
2020/09/01	0	0.00	16	17.60	17.50	-16	10,281	-0.16%
2020/08/18	2	17.35	30	17.08	17.40	-28	10,421	-0.27%
2020/08/17	0	0.00	2	17.10	17.30	-2	10,380	-0.02%
2020/08/13	16	16.50	10	16.50	16.50	6	10,026	0.06%
2020/08/07	30	13.80	0	0.00	14.20	30	8,946	0.34%
2020/08/06	2	14.60	5	14.60	13.05	-3	8,558	-0.04%
2020/08/05	10	14.10	0	0.00	14.50	10	7,155	0.14%
2020/08/04	5	14.60	0	0.00	14.50	5	6,885	0.07%
2020/08/03	1.4	14.40	0	0.00	14.40	1.4	6,652	0.02%
2020/07/31	20	16.05	0	0.00	16.00	20	6,086	0.33%
2020/07/20	0	0.00	2	21.45	21.45	-2	6,286	-0.03%
2020/07/15	0	0.00	2.4	21.66	21.65	-2.4	6,433	-0.04%
2020/07/14	0	0.00	0	21.30	21.40	0	6,460	0.00%
2020/07/09	2	19.20	0	0.00	20.35	2	6,897	0.03%
2020/07/06	0	0.00	3	18.40	18.50	-3	6,967	-0.04%
2020/07/02	0	0.00	3	18.90	20.10	-3	7,197	-0.04%
2020/07/01	3	18.90	0	0.00	18.90	3	7,286	0.04%
2020/06/01	0	0.00	1	21.60	21.15	-1	8,641	-0.01%
2020/05/29	1	20.15	0	0.00	20.75	1	8,590	0.01%
2020/05/21	3	20.75	2	20.70	20.65	1	8,346	0.01%
2020/05/11	0	0.00	1	21.40	21.40	-1	8,647	-0.01%
2020/05/08	0	0.00	8	21.90	21.80	-8	8,641	-0.09%
2020/05/07	8	22.15	8	22.00	21.90	0	8,568	0.00%
2020/05/06	9	23.02	2	23.10	22.70	7	8,363	0.08%
2020/04/30	1	21.50	0	0.00	21.50	1	7,860	0.01%
2020/04/27	0	0.00	9	21.20	20.95	-9	7,950	-0.11%
2020/04/22	0	0.00	3	21.95	21.95	-3	7,850	-0.04%
2020/04/21	3	22.15	0	0.00	21.95	3	7,810	0.04%
2020/04/20	3	22.50	0	0.00	22.45	3	7,775	0.04%
2020/04/17	0	0.00	3	23.00	22.65	-3	7,812	-0.04%
2020/04/16	0	0.00	6.8	22.68	22.75	-6.8	7,755	-0.09%
2020/04/15	3	22.35	1	22.65	22.50	2	7,678	0.03%
2020/04/14	9	22.87	9	22.75	22.60	0	7,353	0.00%
2020/04/13	9	22.42	2	22.80	22.60	7	7,245	0.10%
2020/04/10	0	0.00	6	22.68	22.60	-6	7,169	-0.08%
2020/04/09	7	22.27	3	22.75	22.40	4	7,182	0.06%
2020/04/08	2	22.20	0	0.00	22.80	2	7,182	0.03%
2020/04/07	11	22.46	7	22.26	22.45	4	7,275	0.05%
2020/04/06	6	21.71	6	22.00	22.15	0	7,363	0.00%
2020/04/01	6	20.15	2	19.80	20.90	4	7,208	0.06%
2020/03/30	2	18.60	3	19.17	19.70	-1	6,938	-0.01%
2020/03/26	2	19.20	0	0.00	19.50	2	6,850	0.03%
2020/03/25	0	0.00	1	18.90	19.30	-1	6,868	-0.01%
2020/03/24	1	18.15	10	18.34	18.15	-9	6,813	-0.13%
2020/03/23	2	17.00	0	0.00	16.90	2	6,854	0.03%
2020/03/19	8	17.58	2	17.20	17.30	6	6,753	0.09%
2020/03/18	2	18.25	0	0.00	18.15	2	6,706	0.03%
2020/03/17	0	0.00	3	18.42	18.55	-3	6,705	-0.04%
2020/03/11	2	20.00	0	0.00	19.70	2	6,388	0.03%
2020/03/10	0	0.00	3	20.30	20.25	-3	6,390	-0.05%
2020/03/09	2	20.60	0	0.00	19.90	2	6,362	0.03%
2020/03/06	4	21.80	2	21.50	21.10	2	6,310	0.03%
2020/03/05	0	0.00	2	22.30	22.30	-2	6,333	-0.03%
2020/03/02	0	0.00	2	20.50	21.15	-2	6,932	-0.03%
2020/02/26	3	21.60	0	0.00	21.60	3	7,278	0.04%
2020/02/25	2	22.23	0	0.00	22.05	2	7,505	0.03%
2020/02/24	2	22.10	8	22.50	22.05	-6	7,705	-0.08%
2020/02/21	1	22.75	2	22.95	22.75	-1	7,852	-0.01%
2020/02/20	8	23.56	7	23.68	22.60	1	7,908	0.01%
2020/02/19	8	23.15	0	0.00	23.40	8	8,037	0.10%
2020/02/18	0	0.00	2	22.30	22.30	-2	8,335	-0.02%
2020/02/12	3	21.50	0	0.00	21.45	3	8,350	0.04%
2020/02/07	2	20.20	0	0.00	20.40	2	8,401	0.02%
2020/02/05	0	0.00	2	20.10	19.85	-2	8,454	-0.02%
2020/02/04	0	0.00	4	19.51	19.30	-4	8,606	-0.05%
2020/02/03	3	18.73	0	0.00	19.25	3	8,828	0.03%
2020/01/31	0	0.00	3	19.63	19.60	-3	8,952	-0.03%
2020/01/30	2	20.55	0	0.00	19.50	2	8,958	0.02%
2020/01/20	3	21.33	0	0.00	21.65	3	8,809	0.03%
2020/01/17	0	0.00	5	21.71	21.80	-5	8,935	-0.06%
2020/01/14	3	21.20	0	0.00	21.20	3	9,062	0.03%
2020/01/13	1	21.60	2	21.50	21.50	-1	9,078	-0.01%
2020/01/09	0	0.00	2	20.85	20.80	-2	9,054	-0.02%
2020/01/08	2	20.40	0	0.00	20.55	2	9,161	0.02%
2020/01/06	0	0.00	2	20.65	20.75	-2	9,244	-0.02%
2019/12/31	4	21.38	0	0.00	21.00	4	9,260	0.04%
2019/12/30	0	0.00	2	21.75	22.10	-2	9,115	-0.02%
2019/12/26	0	0.00	15	20.45	20.60	-15	8,963	-0.17%
2019/12/20	0	0.00	11	21.18	20.95	-11	9,165	-0.12%
2019/12/19	1	20.70	0	0.00	20.70	1	9,054	0.01%
2019/12/18	0	0.00	1	20.95	21.05	-1	9,079	-0.01%
2019/12/17	1	20.80	3	20.93	21.00	-2	9,109	-0.02%
2019/12/16	11	20.70	0	0.00	20.60	11	9,144	0.12%
2019/12/13	2	20.60	0	0.00	20.60	2	9,141	0.02%
2019/12/12	16	21.10	3	21.23	20.90	13	9,128	0.14%
2019/12/09	0	0.00	4	21.55	21.60	-4	9,079	-0.04%
2019/12/06	6	21.45	2	21.25	21.25	4	9,171	0.04%
2019/12/05	2	21.35	2	21.60	21.30	0	9,158	0.00%
2019/12/04	2	21.55	0	0.00	21.55	2	9,248	0.02%
2019/12/02	0	0.00	2	21.85	21.90	-2	9,716	-0.02%
2019/11/29	4	22.15	4	22.70	22.05	0	9,780	0.00%
2019/11/28	2	22.65	36	23.00	22.05	-34	9,713	-0.35%
2019/11/27	10	23.14	2	23.95	23.15	8	9,664	0.08%
2019/11/26	2	24.00	4	23.98	23.70	-2	9,509	-0.02%
2019/11/25	0	0.00	1	22.95	23.10	-1	9,259	-0.01%
2019/11/22	7	22.93	9	23.14	22.85	-2	9,413	-0.02%
2019/11/21	19	22.01	8	22.23	22.40	11	9,351	0.12%
2019/11/20	0	0.00	10	21.23	21.85	-10	9,359	-0.11%
2019/11/19	0	0.00	4	20.63	20.95	-4	9,542	-0.04%
2019/11/18	4	20.50	0	0.00	20.30	4	9,567	0.04%
2019/11/15	2	20.00	6.6	18.95	20.10	-4.6	9,415	-0.05%
2019/11/12	0	0.00	4	18.20	18.20	-4	9,005	-0.04%
2019/11/11	7	18.18	1	17.95	18.15	6	9,043	0.07%
2019/11/08	1	18.30	0	0.00	18.40	1	9,101	0.01%
2019/11/07	3	18.20	6	18.39	18.35	-3	9,117	-0.03%
2019/11/06	6	18.18	4	18.41	18.40	2	9,184	0.02%
2019/11/05	8	18.13	8	18.44	18.50	0	9,259	0.00%
2019/11/04	5	18.09	5	18.37	18.45	0	9,313	0.00%
2019/10/31	2	18.50	1	18.30	18.30	1	9,334	0.01%
2019/10/30	5	17.83	4	18.00	18.05	1	9,275	0.01%
2019/10/28	1.6	17.67	1	17.80	17.80	0.6	9,295	0.01%
2019/10/25	0	0.00	3	17.95	17.85	-3	9,369	-0.03%
2019/10/24	4	17.06	13	17.36	17.70	-9	9,428	-0.10%
2019/10/23	9	16.91	5	16.88	16.95	4	9,422	0.04%
2019/10/22	3	17.18	4	17.10	17.05	-1	9,452	-0.01%
2019/10/21	4	17.38	5.2	17.27	17.20	-1.2	9,536	-0.01%
2019/10/18	3	17.10	2.9	17.07	17.10	0.1	9,572	0.00%
2019/10/17	3	17.15	2	17.23	17.15	1	9,685	0.01%
2019/10/16	2	16.73	4	17.15	17.25	-2	9,792	-0.02%
2019/10/15	1	16.80	0	0.00	16.75	1	9,862	0.01%
2019/10/14	0	0.00	5	16.95	16.95	-5	9,950	-0.05%
2019/10/09	3	16.65	7	16.69	16.75	-4	10,380	-0.04%
2019/10/08	1	16.35	1	16.75	16.65	0	10,868	0.00%
2019/10/07	10	16.28	10	16.36	16.35	0	11,267	0.00%
2019/10/04	9	16.31	8	16.38	16.25	1	11,757	0.01%
2019/10/03	4	16.43	2	16.55	16.45	2	12,099	0.02%
2019/10/02	5	16.75	5	16.67	16.70	0	12,267	0.00%
2019/09/27	10	17.11	4	17.05	17.00	6	12,532	0.05%
2019/09/26	7	17.66	6	17.38	17.25	1	12,731	0.01%
2019/09/25	2	17.90	1	17.75	17.70	1	12,983	0.01%
2019/09/24	1	17.90	0	0.00	17.85	1	13,504	0.01%
2019/09/23	2	17.98	1	18.05	18.00	1	13,865	0.01%
2019/09/20	2	17.68	6	17.95	18.10	-4	14,276	-0.03%
2019/09/19	8	17.53	5	17.76	17.65	3	14,462	0.02%
2019/09/18	1	17.80	1	17.95	17.80	0	14,824	0.00%
2019/09/17	1	17.65	1	17.85	17.85	0	15,174	0.00%
2019/09/16	5	17.86	5	17.69	17.75	0	15,601	0.00%
2019/09/12	1	17.55	2	17.75	17.80	-1	15,642	-0.01%
2019/09/11	1	17.50	1	17.40	17.35	0	15,995	0.00%
2019/09/10	0	0.00	1	17.55	17.25	-1	16,545	-0.01%
2019/09/06	1	17.30	0	0.00	17.30	1	16,931	0.01%
2019/09/05	4	16.84	12	17.04	17.15	-8	17,301	-0.05%
2019/09/04	6	16.52	0	0.00	16.95	6	17,261	0.03%
2019/09/03	1	17.20	1	17.30	16.85	0	17,605	0.00%
2019/09/02	1	16.85	0	0.00	17.35	1	17,774	0.01%
2019/08/30	16	16.83	18	16.83	16.85	-2	18,056	-0.01%
2019/08/29	3	16.78	0	0.00	16.80	3	18,340	0.02%
2019/08/28	10	17.00	10	17.19	16.95	0	18,705	0.00%
2019/08/27	18	16.74	24	16.99	17.20	-6	18,767	-0.03%
2019/08/26	12	16.52	28	16.88	17.10	-16	18,631	-0.09%
2019/08/23	24	16.90	7	17.02	17.20	17	18,586	0.09%
2019/08/22	26	16.99	31	16.62	17.50	-5	18,861	-0.03%
2019/08/21	4	17.93	6	17.88	17.60	-2	18,957	-0.01%
2019/08/20	8	18.34	0	0.00	18.45	8	19,025	0.04%
2019/08/15	3	18.50	8	18.55	18.70	-5	19,732	-0.03%
2019/08/14	1	18.75	3	18.85	18.90	-2	19,820	-0.01%
2019/08/13	3	18.55	0	0.00	18.70	3	19,818	0.02%
2019/08/12	0	0.00	3	19.10	19.10	-3	19,738	-0.02%
2019/08/08	0	0.00	2	18.85	18.75	-2	19,845	-0.01%
2019/08/07	5	18.56	0	0.00	18.75	5	19,921	0.03%
2019/08/06	0	0.00	5	18.60	19.00	-5	19,922	-0.03%
2019/08/01	7	19.53	0	0.00	19.15	7	20,065	0.03%
2019/07/31	3	19.90	4	20.00	20.20	-1	20,011	0.00%
2019/07/30	0	0.00	3	19.70	19.75	-3	19,903	-0.02%
2019/07/29	2	19.55	0	0.00	19.60	2	19,826	0.01%
2019/07/26	4	18.80	4	18.96	19.25	0	19,774	0.00%
2019/07/25	3	19.60	0	0.00	19.50	3	19,590	0.02%
2019/07/24	5	19.70	0	0.00	19.85	5	19,639	0.03%
2019/07/23	2	19.60	5	19.85	19.95	-3	19,602	-0.02%
2019/07/22	5	19.50	0	0.00	19.80	5	19,561	0.03%
2019/07/19	3	19.35	38	19.60	19.65	-35	19,570	-0.18%
2019/07/18	3	19.25	32	19.32	19.20	-29	19,505	-0.15%
2019/07/17	15	19.61	16	19.36	19.25	-1	19,357	-0.01%
2019/07/15	0	0.00	22	18.78	19.00	-22	19,103	-0.12%
2019/07/12	32	18.58	20	18.35	18.45	12	18,755	0.06%
2019/07/11	12	18.70	8	18.98	18.75	4	18,384	0.02%
2019/07/10	12	18.54	21	18.83	18.95	-9	18,198	-0.05%
2019/07/09	14	18.53	12	18.43	18.50	2	17,815	0.01%
2019/07/08	15	18.86	10	18.86	18.95	5	18,178	0.03%
2019/07/05	4	19.20	0	0.00	19.10	4	18,579	0.02%
2019/07/04	3	19.32	1	19.55	19.35	2	18,778	0.01%
2019/07/03	11	19.37	31	19.80	19.30	-20	18,997	-0.11%
2019/07/02	26	19.40	19	19.36	19.15	7	18,961	0.04%
2019/07/01	10	19.09	22	19.45	19.85	-12	18,755	-0.06%
2019/06/28	17	18.65	18	18.74	18.75	-1	18,324	-0.01%
2019/06/27	19	18.88	8	19.04	18.90	11	18,068	0.06%
2019/06/26	6	18.90	13	19.00	19.20	-7	17,757	-0.04%
2019/06/25	19	19.22	15	19.01	19.05	4	17,867	0.02%
2019/06/24	8	19.28	19	19.59	19.75	-11	17,605	-0.06%
2019/06/21	41	19.57	16	20.20	19.15	25	17,811	0.14%
2019/06/20	32	19.84	0	0.00	19.70	32	17,353	0.18%
2019/06/19	8	19.28	11	19.61	19.80	-3	17,381	-0.02%
2019/06/18	13	19.90	7	19.30	19.15	6	17,041	0.04%
2019/06/17	3	20.60	5	21.00	20.55	-2	16,477	-0.01%
2019/06/14	23	20.76	16	20.74	20.80	7	16,136	0.04%
2019/06/13	12	20.79	50	21.42	20.80	-38	15,965	-0.24%
2019/06/12	0	0.00	6	20.55	20.55	-6	15,473	-0.04%
2019/06/11	38	20.29	15	20.31	20.30	23	15,276	0.15%
2019/06/10	5	21.86	0	0.00	21.55	5	14,681	0.03%
2019/06/06	21	22.36	10	22.60	22.10	11	14,340	0.08%
2019/06/05	8	20.28	47	21.16	21.70	-39	13,972	-0.28%
2019/06/04	16	21.06	0	0.00	19.75	16	13,549	0.12%
2019/06/03	8	21.57	0	0.00	21.50	8	13,102	0.06%
2019/05/31	3	21.42	6	21.83	21.75	-3	12,945	-0.02%
2019/05/30	4	21.40	12	21.69	21.50	-8	12,901	-0.06%
2019/05/29	30	21.32	21	21.35	21.15	9	12,918	0.07%
2019/05/28	8	22.02	5	22.28	22.25	3	12,559	0.02%
2019/05/27	22	22.28	3	22.33	22.35	19	12,165	0.16%
2019/05/24	2	22.05	35	22.24	22.20	-33	12,444	-0.27%
2019/05/23	18	22.18	5	22.63	22.10	13	12,101	0.11%
2019/05/22	23	23.33	1	23.90	23.05	22	11,768	0.19%
2019/05/21	0	0.00	12	23.29	23.70	-12	11,653	-0.10%
2019/05/20	30	22.55	1	22.65	22.65	29	11,511	0.25%
2019/05/17	21	22.11	31	22.30	22.25	-10	11,502	-0.09%
2019/05/16	9	22.39	0	0.00	22.10	9	11,616	0.08%
2019/05/15	6	21.89	7	22.21	22.25	-1	11,487	-0.01%
2019/05/14	1	22.25	1	22.65	22.20	0	11,365	0.00%
2019/05/13	2	22.53	0	0.00	21.20	2	11,421	0.02%
2019/05/10	3	23.10	6	22.80	23.10	-3	11,388	-0.03%
2019/05/09	4	22.29	23	22.07	22.05	-19	11,291	-0.17%
2019/05/08	23	22.85	0	0.00	22.85	23	11,204	0.21%
2019/05/06	1	23.20	21	23.40	23.40	-20	11,262	-0.18%
2019/05/03	2	23.58	0	0.00	23.25	2	11,260	0.02%
2019/05/02	1	23.75	0	0.00	23.50	1	11,287	0.01%
2019/04/30	0	0.00	16	23.41	23.80	-16	11,381	-0.14%
2019/04/29	10	23.30	0	0.00	23.20	10	11,526	0.09%
2019/04/26	37	23.68	8	23.76	23.65	29	11,647	0.25%
2019/04/25	6	24.00	1	24.20	24.30	5	12,084	0.04%
2019/04/24	29	25.01	0	0.00	24.20	29	12,488	0.23%
2019/04/23	0	0.00	1	25.15	25.20	-1	12,894	-0.01%
2019/04/22	0	0.00	1	25.20	25.05	-1	13,307	-0.01%
2019/04/19	0	0.00	1	25.30	24.90	-1	13,688	-0.01%
2019/04/18	26	25.47	22	24.99	24.70	4	13,872	0.03%
2019/04/17	1	26.10	2.2	25.96	25.85	-1.2	14,091	-0.01%
2019/04/16	5	26.96	6	26.73	26.60	-1	14,126	-0.01%
2019/04/15	7	28.61	0	0.00	27.70	7	14,031	0.05%
2019/04/12	23	28.67	27	29.55	29.50	-4	14,076	-0.03%
2019/04/11	10	29.96	6	30.53	29.55	4	13,466	0.03%
2019/04/10	8	28.58	1	28.65	29.80	7	13,209	0.05%
2019/04/09	0	0.00	5	27.70	28.30	-5	13,365	-0.04%
2019/04/08	0	0.00	11	24.13	25.75	-11	13,374	-0.08%
2019/04/03	10	23.38	0	0.00	23.45	10	14,466	0.07%
2019/04/02	3	23.50	3	23.75	23.65	0	15,329	0.00%
2019/04/01	6	23.99	0	0.00	24.15	6	16,177	0.04%
2019/03/29	0	0.00	6	24.51	24.30	-6	17,091	-0.04%
2019/03/28	25	23.57	64	24.09	24.75	-39	17,237	-0.23%
2019/03/26	30	24.63	24	25.12	24.85	6	17,551	0.03%
2019/03/25	37	24.62	9	24.56	24.90	28	17,804	0.16%
2019/03/22	8	25.81	6	26.17	25.65	2	18,464	0.01%
2019/03/21	18	25.74	18	26.23	26.15	0	18,702	0.00%
2019/03/20	0	0.00	1	26.80	26.65	-1	18,771	-0.01%
2019/03/19	0	0.00	1	26.50	26.45	-1	18,865	-0.01%
2019/03/15	0	0.00	10	26.31	26.25	-10	19,389	-0.05%
2019/03/14	5	25.90	0	0.00	25.80	5	19,455	0.03%
2019/03/13	2	25.88	6	26.08	26.10	-4	19,788	-0.02%
2019/03/12	0	0.00	17	26.10	26.00	-17	20,047	-0.08%
2019/03/11	17	25.65	0	0.00	25.65	17	20,284	0.08%
2019/03/08	5	25.60	1	25.70	25.55	4	20,845	0.02%
2019/03/07	24	26.01	24	25.85	25.90	0	23,868	0.00%
2019/03/06	3	26.20	0	0.00	26.05	3	24,135	0.01%
2019/03/05	0	0.00	2	26.40	26.30	-2	24,464	-0.01%
2019/03/04	4	26.79	1	26.75	26.80	3	25,052	0.01%
2019/02/27	20	26.55	21	26.35	26.80	-1	25,603	0.00%
2019/02/26	10	25.83	11	26.19	26.05	-1	25,578	0.00%
2019/02/25	3	25.77	9	26.21	26.40	-6	25,626	-0.02%
2019/02/22	99	26.96	82	26.18	25.90	17	25,797	0.07%
2019/02/21	4	26.33	4	26.51	26.60	0	25,444	0.00%
2019/02/20	30	26.05	67	26.27	26.30	-37	25,820	-0.14%
2019/02/19	28	25.99	19	25.85	25.80	9	26,184	0.03%
2019/02/18	14	25.93	24	26.15	26.05	-10	26,631	-0.04%
2019/02/15	26	26.05	0	0.00	25.90	26	27,270	0.10%
2019/02/14	0	0.00	17	26.42	26.30	-17	27,498	-0.06%
2019/02/13	7	26.09	0	0.00	25.95	7	27,651	0.03%
2019/02/12	2	26.15	0	0.00	26.10	2	27,929	0.01%
2019/02/11	19	26.11	0	0.00	25.80	19	28,180	0.07%
2019/01/30	14	26.66	20	26.68	26.90	-6	28,316	-0.02%
2019/01/29	1	26.15	3	26.32	26.10	-2	28,678	-0.01%
2019/01/28	12	26.71	1	27.15	26.10	11	29,234	0.04%
2019/01/25	1	26.75	0	0.00	27.10	1	29,464	0.00%
2019/01/24	1	26.30	1	26.70	26.65	0	29,714	0.00%
2019/01/23	12	26.35	12	26.45	26.35	0	29,965	0.00%
2019/01/22	4	25.89	12	26.19	26.25	-8	30,405	-0.03%
2019/01/21	5	25.92	2	26.10	26.10	3	31,040	0.01%
2019/01/18	22	25.13	21	25.70	26.10	1	31,328	0.00%
2019/01/17	7	25.64	33	25.86	25.60	-26	31,591	-0.08%
2019/01/16	34	25.69	5	26.62	25.50	29	32,071	0.09%
2019/01/15	3	25.33	48	25.90	26.60	-45	32,225	-0.14%
2019/01/14	38	25.53	4	25.35	24.90	34	32,476	0.10%
2019/01/11	15	25.48	31	26.31	26.95	-16	32,773	-0.05%
2019/01/10	19	26.54	12	27.25	25.85	7	33,515	0.02%
2019/01/09	4	26.41	13	26.68	27.05	-9	33,874	-0.03%
2019/01/08	13	26.59	7	26.98	26.45	6	33,861	0.02%
2019/01/07	0	0.00	15	25.83	26.50	-15	33,744	-0.04%
2019/01/04	17	25.43	5	25.55	25.35	12	33,857	0.04%
2019/01/03	29	25.54	26	25.62	25.90	3	34,133	0.01%
2019/01/02	15	25.80	23	25.83	26.00	-8	34,148	-0.02%
2018/12/28	10	25.22	24	25.76	25.90	-14	34,188	-0.04%
2018/12/27	39	25.98	11	25.95	25.35	28	33,933	0.08%
2018/12/26	14	25.04	8	25.38	25.15	6	33,591	0.02%
2018/12/25	27	23.85	53	23.97	25.00	-26	33,485	-0.08%
2018/12/24	19	24.97	6	25.36	24.30	13	32,466	0.04%
2018/12/22	33	28.90	22	29.65	26.95	11	31,995	0.03%
2018/12/21	29	31.28	21	32.75	29.85	8	31,703	0.03%
2018/12/20	14	33.55	0	0.00	33.15	14	30,989	0.05%
2018/12/19	36	34.84	40	34.73	33.50	-4	30,839	-0.01%
2018/12/18	2	32.65	0	0.00	33.80	2	30,333	0.01%
2018/12/17	26	30.78	15	31.23	34.00	11	30,131	0.04%
2018/12/14	14	32.40	8	32.44	32.40	6	28,984	0.02%
2018/12/13	5	36.24	12	36.83	35.95	-7	28,779	-0.02%
2018/12/10	2	35.68	11	35.90	35.70	-9	28,628	-0.03%
2018/12/07	13	37.22	11	37.55	36.95	2	28,793	0.01%
2018/12/06	3	37.18	7	37.11	37.15	-4	28,827	-0.01%
2018/12/05	10	38.30	1	39.05	38.05	9	28,641	0.03%
2018/12/04	1	38.90	1	40.05	38.80	0	28,707	0.00%
2018/12/03	25	39.70	0	0.00	39.55	25	28,520	0.09%
2018/11/30	117	40.95	121	40.83	40.50	-4	28,076	-0.01%	大買/大賣/
2018/11/29	0	0.00	3	40.35	39.85	-3	25,114	-0.01%
2018/11/28	3	39.50	8	40.35	39.50	-5	24,866	-0.02%
2018/11/27	5	39.75	2	42.05	39.60	3	24,623	0.01%
2018/11/26	10	41.23	10	41.12	42.40	0	24,142	0.00%
2018/11/23	0	0.00	4	38.90	39.05	-4	23,760	-0.02%
2018/11/22	2	39.55	0	0.00	39.00	2	23,704	0.01%
2018/11/19	8	40.70	0	0.00	39.75	8	23,601	0.03%
2018/11/15	0	0.00	6	39.98	40.30	-6	23,108	-0.03%
2018/11/14	44	39.01	43	38.05	38.60	1	22,939	0.00%
2018/11/13	2	37.30	2	37.55	38.00	0	22,676	0.00%
2018/11/09	3	39.03	2	39.03	39.00	1	22,757	0.00%
2018/11/08	7	39.83	5	39.75	39.60	2	22,725	0.01%
2018/11/07	1	39.75	5	40.40	40.10	-4	22,718	-0.02%
2018/11/06	2	38.63	3	39.72	40.10	-1	22,607	0.00%
2018/11/05	2	39.90	7.5	38.28	39.80	-5.5	22,259	-0.02%
2018/11/02	5	37.20	0	0.00	37.45	5	21,966	0.02%
2018/11/01	14	36.85	14	36.49	37.20	0	21,945	0.00%
2018/10/31	0	0.00	6	35.33	36.00	-6	21,813	-0.03%
2018/10/30	43	33.82	48	33.75	33.75	-5	21,765	-0.02%
2018/10/29	15	33.57	10	34.30	33.90	5	21,676	0.02%
2018/10/25	50	35.77	51	36.16	36.95	-1	21,657	0.00%
2018/10/24	15	35.13	20	35.60	36.00	-5	21,581	-0.02%
2018/10/23	20.5	35.14	23	35.70	35.00	-2.5	21,479	-0.01%
2018/10/22	50	36.03	42	35.72	37.05	8	21,681	0.04%
2018/10/19	4	37.23	27	37.33	37.50	-23	22,296	-0.10%
2018/10/18	6	37.65	0	0.00	37.20	6	22,007	0.03%
2018/10/17	5	40.00	11	40.54	41.25	-6	21,744	-0.03%
2018/10/15	6	37.90	6	38.80	38.00	0	22,531	0.00%
2018/10/02	0	0.00	1	38.30	39.00	-1	31,099	0.00%
2018/10/01	2	37.65	0	0.00	37.20	2	31,768	0.01%
2018/09/28	0	0.00	2	40.45	40.30	-2	31,799	-0.01%
2018/09/27	1	39.15	2	39.15	39.15	-1	31,405	0.00%
2018/09/25	0	0.00	1	37.70	37.80	-1	31,642	0.00%
2018/09/14	1	36.50	0	0.00	36.75	1	32,605	0.00%
2018/09/13	0	0.00	2	35.73	36.55	-2	32,620	-0.01%
2018/09/12	1	34.00	0	0.00	34.10	1	33,037	0.00%
2018/09/10	2	33.30	7	32.01	31.40	-5	33,526	-0.01%
2018/09/05	1	35.50	2	35.75	35.40	-1	33,726	0.00%
2018/09/04	1	36.60	0	0.00	36.50	1	33,932	0.00%
2018/08/31	4	38.20	0	0.00	37.50	4	34,049	0.01%
2018/08/30	16	38.90	16	38.67	38.20	0	34,000	0.00%
2018/08/29	2	37.95	0	0.00	38.00	2	33,850	0.01%
2018/08/28	24	38.01	10	37.90	37.90	14	33,990	0.04%
2018/08/27	2	36.55	0	0.00	36.95	2	33,762	0.01%
2018/08/24	1	36.80	0	0.00	37.00	1	33,703	0.00%
2018/08/23	0	0.00	1	37.15	37.35	-1	33,748	0.00%
2018/08/21	0	0.00	1	35.40	37.00	-1	33,515	0.00%
2018/08/20	40	34.54	77	34.48	34.90	-37	33,258	-0.11%
2018/08/17	77	36.27	52	36.20	35.95	25	32,963	0.08%
2018/08/16	40	37.39	30	37.63	36.50	10	32,932	0.03%
2018/08/13	0	0.00	45	36.82	37.85	-45	32,452	-0.14%
2018/08/10	35	37.94	0	0.00	37.55	35	32,335	0.11%
2018/08/09	10	37.78	10	37.95	38.50	0	32,402	0.00%
2018/08/07	4	38.83	4	38.85	37.80	0	31,959	0.00%
2018/08/06	6	37.57	45	37.41	38.40	-39	31,876	-0.12%
2018/08/03	5	38.50	10	38.45	38.30	-5	31,840	-0.02%
2018/08/02	42	38.33	58	38.49	38.25	-16	31,622	-0.05%
2018/08/01	33	39.05	76	39.46	38.55	-43	31,208	-0.14%
2018/07/31	35	38.74	22	38.84	39.00	13	30,949	0.04%
2018/07/30	92	39.57	38	39.61	38.85	54	30,952	0.17%
2018/07/27	74	40.60	23.3	40.44	40.30	50.7	30,732	0.17%
2018/07/26	34	39.52	63	39.57	41.00	-29	30,091	-0.10%
2018/07/25	16	37.70	38	38.37	37.80	-22	28,944	-0.08%
2018/07/24	85	38.13	95	38.50	37.85	-10	28,687	-0.03%
2018/07/23	74	36.87	102	36.90	37.70	-28	28,353	-0.10%	大賣/
2018/07/20	194	38.07	118	37.90	37.85	76	28,098	0.27%	大買/大賣/
2018/07/19	26	37.93	50	37.44	39.10	-24	27,102	-0.09%
2018/07/18	112	38.19	101	38.02	36.30	11	26,238	0.04%	大買/大賣/
2018/07/17	25	37.38	28	37.40	38.50	-3	24,840	-0.01%
2018/07/16	52	36.17	40	36.48	36.90	12	24,405	0.05%
2018/07/13	82	34.40	65	34.45	35.30	17	23,929	0.07%
2018/07/12	82	32.89	91	33.10	33.10	-9	24,538	-0.04%
2018/07/11	60	31.61	61	31.90	32.20	-1	23,919	0.00%
2018/07/10	119	31.96	120	31.94	31.30	-1	23,340	0.00%	大買/大賣/
2018/07/09	36	29.88	37.1	30.37	30.90	-1.1	22,037	-0.01%
2018/07/06	3	28.38	3	28.57	28.10	0	21,204	0.00%
2018/07/03	0	0.00	2	26.70	26.60	-2	20,684	-0.01%
2018/07/02	2	26.70	1	26.55	27.00	1	20,737	0.00%
2018/06/29	2	27.23	2	26.95	27.10	0	20,693	0.00%
2018/06/27	0	0.00	2	26.55	26.50	-2	20,964	-0.01%
2018/06/26	0	0.00	1	26.95	26.85	-1	21,086	0.00%
2018/06/25	2	26.85	0	0.00	27.00	2	21,130	0.01%
2018/06/22	0	0.00	2	27.83	28.00	-2	20,991	-0.01%
2018/06/21	2	27.30	3	27.40	27.90	-1	20,985	0.00%
2018/06/20	0	0.00	3	26.02	27.00	-3	21,129	-0.01%
2018/06/15	10	25.70	10	25.90	26.10	0	21,482	0.00%
2018/06/12	0	0.00	1	24.15	25.75	-1	21,844	0.00%
2018/06/06	1.1	23.43	0	0.00	23.40	1.1	23,888	0.00%
2018/06/05	10	23.50	10	23.65	23.55	0	24,446	0.00%
2018/05/28	0	0.00	1	22.75	22.80	-1	25,703	0.00%
2018/05/25	16	23.46	15	23.50	23.10	1	25,810	0.00%
2018/05/24	0	0.00	10	23.70	23.65	-10	25,851	-0.04%
2018/05/23	11	22.84	0	0.00	22.90	11	25,890	0.04%
2018/05/18	0	0.00	1	22.90	23.05	-1	26,421	0.00%
2018/05/17	0	0.00	2	23.25	23.20	-2	26,496	-0.01%
2018/05/15	0	0.00	2	23.00	22.70	-2	26,477	-0.01%
2018/05/14	0	0.00	1	23.30	23.15	-1	26,886	0.00%
2018/05/11	1	22.15	3	22.38	22.90	-2	26,943	-0.01%
2018/05/10	2	22.43	0	0.00	21.95	2	26,822	0.01%
2018/05/09	0	0.00	1	22.55	22.45	-1	26,843	0.00%
2018/05/08	3	22.27	3	22.40	22.60	0	26,916	0.00%
2018/05/07	5	22.34	2	22.30	22.25	3	27,186	0.01%
2018/05/04	2	21.55	1	21.80	21.85	1	26,992	0.00%
2018/05/03	0	0.00	1	22.10	21.85	-1	27,328	0.00%
2018/04/27	4	21.98	6	21.82	21.50	-2	28,147	-0.01%
2018/04/26	1	21.00	0	0.00	21.00	1	28,129	0.00%
2018/04/24	1	25.90	0	0.00	24.65	1	30,043	0.00%
2018/04/23	3	26.13	0	0.00	25.55	3	31,044	0.01%
2018/04/20	10	26.00	22	26.30	26.60	-12	31,914	-0.04%
2018/04/19	36	25.68	11	25.37	26.00	25	31,765	0.08%
2018/04/18	31	24.56	25	24.62	25.10	6	31,735	0.02%
2018/04/17	0	0.00	1	22.95	22.95	-1	30,391	0.00%
2018/04/13	0	0.00	5	23.30	23.30	-5	31,783	-0.02%
2018/04/12	10	23.30	10	23.05	22.95	0	32,459	0.00%
2018/04/11	0	0.00	1	23.00	23.10	-1	32,598	0.00%
2018/04/10	11	23.33	11	23.09	22.75	0	32,878	0.00%
2018/04/02	0	0.00	11	22.41	22.20	-11	33,321	-0.03%
2018/03/31	11	22.17	15	22.28	22.25	-4	33,665	-0.01%
2018/03/30	21	22.20	16	21.90	22.45	5	34,037	0.01%
2018/03/29	6	21.50	14	21.81	21.10	-8	34,292	-0.02%
2018/03/28	1	22.45	5	22.70	22.25	-4	34,780	-0.01%
2018/03/27	11	22.72	30	22.65	22.50	-19	35,612	-0.05%
2018/03/26	22	22.40	2	22.65	22.40	20	35,658	0.06%
2018/03/23	15	21.67	17	22.21	22.60	-2	35,662	-0.01%
2018/03/22	8	21.93	15	21.34	20.60	-7	35,100	-0.02%
2018/03/21	2	22.75	1	22.65	22.30	1	34,713	0.00%
2018/03/20	21	22.84	1	22.85	23.15	20	35,738	0.06%
2018/03/19	7	22.76	5	22.78	23.15	2	35,883	0.01%
2018/03/16	14	23.43	0	0.00	22.85	14	36,479	0.04%
2018/03/15	1	22.80	2	22.90	23.40	-1	36,500	0.00%
2018/03/14	2	22.33	1	22.70	22.70	1	36,098	0.00%
2018/03/13	3	22.82	12	22.53	22.70	-9	36,315	-0.02%
2018/03/12	14	22.81	5	23.85	22.50	9	37,135	0.02%
2018/03/09	25	24.24	5	24.30	24.05	20	37,162	0.05%
2018/03/08	15	24.82	10	24.75	24.70	5	36,993	0.01%
2018/03/07	20	24.05	20	24.70	24.45	0	36,686	0.00%
2018/03/06	0	0.00	20.1	24.35	24.05	-20.1	37,174	-0.05%
2018/03/05	21	24.86	4	24.75	24.55	17	38,010	0.04%
2018/03/02	2	25.13	0	0.00	24.65	2	38,517	0.01%
2018/03/01	2	25.83	1	25.75	25.20	1	39,166	0.00%
2018/02/23	0	0.00	10.6	25.76	25.95	-10.6	41,882	-0.03%
2018/02/22	10	25.40	18	25.43	25.50	-8	42,156	-0.02%
2018/02/21	0	0.00	10	24.85	25.10	-10	43,062	-0.02%
2018/02/12	0	0.00	20	23.45	23.15	-20	44,709	-0.04%
2018/02/09	1	21.80	1	22.25	22.45	0	45,662	0.00%
2018/02/08	13	22.97	14	23.35	22.75	-1	45,765	0.00%
2018/02/07	12	23.30	11	23.12	23.20	1	45,725	0.00%
2018/02/06	27	23.18	2	22.80	22.45	25	45,631	0.05%
2018/02/05	1	23.60	1	23.80	24.10	0	45,150	0.00%
2018/02/02	10	23.95	20	23.98	24.20	-10	44,938	-0.02%
2018/02/01	0	0.00	21	24.40	23.85	-21	44,976	-0.05%
2018/01/31	45	23.81	4	23.61	23.90	41	44,858	0.09%
2018/01/30	14	23.26	54	23.15	23.80	-40	44,613	-0.09%
2018/01/29	4	23.89	1	23.75	23.60	3	44,175	0.01%
2018/01/26	3	24.03	16	24.25	24.40	-13	43,975	-0.03%
2018/01/25	3	24.70	12	25.23	23.35	-9	43,454	-0.02%
2018/01/24	22	25.55	13	25.32	25.15	9	43,046	0.02%
2018/01/23	10	26.05	2	25.68	25.80	8	42,885	0.02%
2018/01/22	11	26.24	10	25.85	25.65	1	42,862	0.00%
2018/01/19	23	25.50	25	25.77	26.40	-2	42,647	0.00%
2018/01/18	6	25.46	6	25.66	25.40	0	41,939	0.00%
2018/01/17	57	27.70	35	27.58	27.35	22	41,695	0.05%
2018/01/16	31	25.51	22	26.65	27.40	9	40,665	0.02%
2018/01/15	1	24.65	2	25.00	25.05	-1	39,476	0.00%
2018/01/12	13	24.45	10	23.70	24.10	3	38,812	0.01%
2018/01/10	10	23.60	12	23.80	23.60	-2	37,431	-0.01%
2018/01/09	2	21.90	2	22.60	22.15	0	36,748	0.00%
2018/01/08	12	22.10	3	22.01	22.60	9	36,228	0.02%
2018/01/04	0	0.00	7	20.05	20.30	-7	35,795	-0.02%
2018/01/03	0	0.00	3	19.52	19.80	-3	35,508	-0.01%
2018/01/02	0	0.00	4	19.20	19.30	-4	35,193	-0.01%