大同 (2371)-元富-同大券商分點個股進出

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
66.8
漲跌
▲2.6
漲幅
+4.05%
成交量
105,838張
產業
上市電機機械類股
881人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－元富-同大券商分點個股進出

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-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	40.1	66.96	53.1	66.73	66.80	-13.1	87,233	-0.01%
2024/05/07	75	63.52	90.1	63.78	64.20	-15.1	85,613	-0.02%
2024/05/06	15.1	63.41	48	63.32	62.70	-32.9	84,907	-0.04%
2024/05/03	92.5	65.24	73.4	65.07	63.80	19.1	84,286	0.02%
2024/05/02	222	66.81	132	66.83	65.60	90	82,991	0.11%	大買/大賣/
2024/04/30	17	65.71	53.5	65.52	65.40	-36.5	81,769	-0.04%
2024/04/29	57.2	67.06	49	66.86	66.10	8.2	81,429	0.01%
2024/04/26	164.1	68.29	37	68.08	67.50	127.1	80,497	0.16%	大買/鉅額交易
2024/04/25	127	68.35	150	68.83	69.00	-23	78,243	-0.03%	大買/大賣/
2024/04/24	154.3	68.08	115.6	68.70	68.40	38.7	76,509	0.05%	大買/大賣/
2024/04/23	75.6	65.55	93.5	65.27	64.10	-17.8	73,696	-0.02%
2024/04/22	210.3	69.32	144.2	69.40	65.40	66.2	70,731	0.09%	大買/大賣/
2024/04/19	219.1	66.88	217	67.69	69.10	2.1	65,278	0.00%	大買/大賣/
2024/04/18	211.5	65.45	131	64.79	64.40	80.5	57,904	0.14%	大買/大賣/
2024/04/17	112	62.00	239	63.67	64.30	-127	53,106	-0.24%	大買/大賣/鉅額交易
2024/04/16	65.1	59.16	100.1	59.14	58.50	-35	49,311	-0.07%
2024/04/15	308.6	61.30	242	61.92	61.40	66.5	47,576	0.14%	大買/大賣/
2024/04/12	112.2	59.38	273.1	59.48	60.50	-160.9	43,297	-0.37%	大買/大賣/鉅額交易
2024/04/11	90	56.48	30.1	56.62	56.10	59.9	39,668	0.15%
2024/04/10	26	55.83	61.4	55.54	55.60	-35.4	38,329	-0.09%
2024/04/09	78.4	55.64	15	55.35	56.50	63.4	37,828	0.17%
2024/04/08	77.1	56.21	15	55.91	55.50	62.1	36,676	0.17%
2024/04/03	52.9	56.16	42	56.04	55.80	10.9	35,957	0.03%
2024/04/02	85	57.17	20.1	57.60	56.90	64.9	35,641	0.18%
2024/04/01	31.1	55.93	5.3	56.52	56.30	25.8	34,583	0.07%
2024/03/29	98	57.50	30	57.18	56.50	68	33,852	0.20%
2024/03/28	44	58.30	93	59.12	57.70	-49	32,860	-0.15%
2024/03/27	103.9	56.74	73.2	56.82	55.00	30.8	30,836	0.10%	大買/
2024/03/26	104.4	55.50	190.3	56.17	57.30	-85.9	28,680	-0.30%	大買/大賣/
2024/03/25	15	51.17	107.2	51.69	52.10	-92.2	25,924	-0.36%	大賣/
2024/03/22	53.6	48.89	1	49.50	49.10	52.6	25,168	0.21%
2024/03/21	3	48.82	9	48.95	49.25	-6	24,898	-0.02%
2024/03/20	48	47.84	0	0.00	47.15	48	24,771	0.19%
2024/03/19	33	48.42	36	48.05	47.65	-3	24,685	-0.01%
2024/03/18	18	47.99	13.3	47.83	48.20	4.7	24,729	0.02%
2024/03/15	9	47.31	35	48.51	47.10	-26	24,833	-0.10%
2024/03/14	1	48.50	1	48.80	48.35	0	24,911	0.00%
2024/03/13	15	49.14	3	48.87	48.65	12	25,374	0.05%
2024/03/12	70	49.99	5	49.64	49.40	65	25,446	0.26%
2024/03/11	67	50.50	10	51.03	51.10	57	25,129	0.23%
2024/03/08	46	50.82	33	50.64	50.00	13	25,079	0.05%
2024/03/07	26	52.83	9	52.53	52.50	17	24,578	0.07%
2024/03/06	20	53.81	52	54.03	53.00	-32	24,338	-0.13%
2024/03/05	44	52.56	6.6	51.93	52.20	37.4	23,679	0.16%
2024/03/04	76	53.85	24	53.77	53.00	52	23,361	0.22%
2024/03/01	29	51.85	166	53.09	53.40	-137	22,505	-0.61%	大賣/鉅額交易
2024/02/29	21	50.42	31	50.32	51.90	-10	21,476	-0.05%
2024/02/27	14	48.03	30	48.34	48.40	-16	20,553	-0.08%
2024/02/26	46	47.86	23	48.23	48.15	23	20,060	0.11%
2024/02/23	56	46.64	55	46.81	46.75	1	19,334	0.01%
2024/02/22	199	46.47	77	47.06	45.40	122	18,630	0.65%	大買/鉅額交易
2024/02/21	2	44.70	2	44.43	44.40	0	17,449	0.00%
2024/02/20	15	44.11	0	0.00	44.00	15	17,456	0.09%
2024/02/19	4	45.20	6	45.22	45.35	-2	17,640	-0.01%
2024/02/16	47	45.03	1	44.05	44.10	46	17,583	0.26%
2024/02/15	80	45.55	3	45.62	46.30	77	17,157	0.45%
2024/02/05	6	44.88	11.1	44.99	45.00	-5.1	16,901	-0.03%
2024/02/02	0	0.00	15	45.24	45.30	-15	16,724	-0.09%
2024/02/01	1	44.75	25	44.73	45.15	-24	16,541	-0.15%
2024/01/31	0	0.00	9.2	43.99	43.85	-9.2	16,288	-0.06%
2024/01/30	0	0.00	3	43.75	43.55	-3	16,196	-0.02%
2024/01/29	0	0.00	2	43.80	43.70	-2	16,166	-0.01%
2024/01/26	20	43.05	12.2	43.31	43.25	7.8	16,132	0.05%
2024/01/25	4	43.56	7	43.67	43.55	-3	16,102	-0.02%
2024/01/24	2	43.38	18	43.81	44.00	-16	16,027	-0.10%
2024/01/23	1	43.40	11	43.01	43.30	-10	15,843	-0.06%
2024/01/22	3	41.90	1	42.10	41.90	2	15,250	0.01%
2024/01/19	1	39.50	4	40.10	40.40	-3	15,055	-0.02%
2024/01/18	5	38.49	2	39.12	39.20	3	15,014	0.02%
2024/01/17	16.2	39.13	0	0.00	38.90	16.2	14,868	0.11%
2024/01/16	7	42.57	5	42.80	42.15	2	14,429	0.01%
2024/01/15	3	43.58	8	44.06	43.35	-5	14,307	-0.03%
2024/01/12	1	43.20	12	43.54	43.00	-11	14,205	-0.08%
2024/01/11	5	44.05	11.2	44.87	44.55	-6.2	13,967	-0.04%
2024/01/10	38	44.93	32	45.43	43.85	6	13,784	0.04%
2024/01/09	2	43.62	39	44.59	45.20	-37	13,044	-0.28%
2024/01/08	10	43.05	4.5	43.35	43.00	5.5	12,562	0.04%
2024/01/05	0	0.00	3	42.17	42.40	-3	12,416	-0.02%
2024/01/04	0	0.00	15	42.56	41.95	-15	12,394	-0.12%
2024/01/03	17	42.34	2	41.95	42.25	15	12,384	0.12%
2024/01/02	5	42.80	8	42.49	42.25	-3	12,332	-0.02%
2023/12/29	2	42.00	0	0.00	42.00	2	12,419	0.02%
2023/12/28	4	42.07	3	42.50	42.50	1	12,470	0.01%
2023/12/27	0	42.45	0	0.00	42.05	0	12,511	0.00%
2023/12/26	1	42.30	1	41.90	41.90	0	12,484	0.00%
2023/12/25	0	0.00	2	42.25	42.15	-2	12,479	-0.02%
2023/12/22	1	41.95	7	41.97	41.80	-6	12,460	-0.05%
2023/12/21	6	42.41	0	0.00	42.05	6	12,706	0.05%
2023/12/20	13	42.91	12	43.33	43.50	1	12,549	0.01%
2023/12/18	7	40.89	0	0.00	41.10	7	12,120	0.06%
2023/12/15	12	42.35	7	42.11	41.15	5	12,140	0.04%
2023/12/14	7	42.29	0.2	42.50	42.20	6.8	12,057	0.06%
2023/12/13	6	42.59	1	42.85	42.35	5	12,046	0.04%
2023/12/12	13	44.05	12	44.10	44.00	1	12,480	0.01%
2023/12/11	11	43.54	26	43.92	44.10	-15	12,984	-0.12%
2023/12/08	2	43.55	23	43.47	43.10	-21	12,876	-0.16%
2023/12/07	9	42.51	10	42.03	42.00	-1	12,339	-0.01%
2023/12/06	10	40.60	7	40.78	40.20	3	11,933	0.02%
2023/12/05	37	41.90	26.5	41.70	41.65	10.5	11,799	0.09%
2023/12/04	2	40.82	11	40.21	40.55	-9	11,563	-0.08%
2023/12/01	9.1	40.04	0	40.05	40.05	9	11,742	0.08%
2023/11/30	7	40.52	0	0.00	40.35	7	12,005	0.06%
2023/11/29	1	40.70	1	40.85	40.85	0	12,862	0.00%
2023/11/28	19	40.56	3	40.30	40.50	16	12,710	0.13%
2023/11/27	3	40.37	24	40.38	40.45	-21	12,563	-0.17%
2023/11/24	2	39.90	1	40.10	40.10	1	12,470	0.01%
2023/11/23	7.1	38.62	18	38.71	38.80	-10.9	12,257	-0.09%
2023/11/22	4	38.10	0	0.00	38.10	4	12,272	0.03%
2023/11/21	5	38.50	1	38.70	38.45	4	12,316	0.03%
2023/11/20	2	38.70	2	38.45	38.45	0	12,360	0.00%
2023/11/17	14	38.61	0	0.00	38.30	14	12,353	0.11%
2023/11/16	17	38.36	24	38.62	38.80	-7	12,346	-0.06%
2023/11/15	4	37.38	5	37.29	36.90	-1	11,939	-0.01%
2023/11/10	1	36.00	1	36.15	35.95	0	12,183	0.00%
2023/11/09	16	36.73	0	0.00	36.60	16	12,331	0.13%
2023/11/07	13	36.87	0	0.00	36.60	13	12,793	0.10%
2023/11/06	5	36.95	16	36.87	36.95	-11	13,005	-0.08%
2023/11/03	1	36.65	0	0.00	36.35	1	13,287	0.01%
2023/11/02	0	0.00	1	36.90	36.30	-1	13,822	-0.01%
2023/11/01	0	0.00	5	35.85	35.75	-5	13,894	-0.04%
2023/10/31	5	36.18	0	0.00	35.80	5	13,983	0.04%
2023/10/30	2	37.18	2	37.10	37.00	0	14,145	0.00%
2023/10/27	11	37.56	11	37.65	37.15	0	14,306	0.00%
2023/10/26	5	37.68	1	37.55	37.30	4	14,774	0.03%
2023/10/25	8	38.99	6	38.75	38.65	2	14,980	0.01%
2023/10/24	9	38.12	4	38.33	38.40	5	15,360	0.03%
2023/10/20	2	38.43	1	38.40	38.60	1	15,995	0.01%
2023/10/19	6	39.38	6	39.36	39.20	0	16,190	0.00%
2023/10/18	11	40.28	8	40.37	40.10	3	16,362	0.02%
2023/10/17	3	41.30	1	41.35	41.00	2	16,531	0.01%
2023/10/16	7	41.98	0	0.00	41.70	7	17,123	0.04%
2023/10/13	0	44.00	0	0.00	43.20	0	17,958	0.00%
2023/10/12	0	44.05	0	0.00	44.10	0	19,531	0.00%
2023/10/11	0	43.60	0	0.00	43.70	0	20,848	0.00%
2023/10/06	2	43.93	0	0.00	43.65	2	21,305	0.01%
2023/10/05	2	43.68	7	44.73	44.45	-5	21,861	-0.02%
2023/10/04	2	42.65	5	42.50	43.15	-3	22,495	-0.01%
2023/10/03	0	0.00	6	43.40	43.35	-6	22,895	-0.03%
2023/10/02	0	44.40	4	44.25	44.10	-4	23,583	-0.02%
2023/09/28	2	44.40	0	0.00	44.40	2	24,060	0.01%
2023/09/27	1	44.20	0	0.00	44.05	1	24,546	0.00%
2023/09/26	2	44.73	8	44.26	44.05	-6	25,045	-0.02%
2023/09/25	2	44.55	2	44.43	44.40	0	25,420	0.00%
2023/09/22	2	44.62	0	0.00	44.65	2	26,219	0.01%
2023/09/21	1	44.00	1	43.85	43.85	0	26,819	0.00%
2023/09/20	15	44.55	3	45.18	44.35	12	27,851	0.04%
2023/09/19	8	45.77	15	45.76	45.35	-7	28,965	-0.02%
2023/09/18	14	44.95	14	44.94	44.80	0	30,060	0.00%
2023/09/15	11	43.82	5	44.29	44.75	6	31,694	0.02%
2023/09/14	32	44.87	9	44.58	44.50	23	32,984	0.07%
2023/09/13	5	48.19	6.2	49.07	48.55	-1.2	32,957	0.00%
2023/09/12	2	48.08	0	0.00	48.20	2	35,268	0.01%
2023/09/11	3	48.22	1	47.95	48.20	2	36,414	0.01%
2023/09/08	4.1	48.71	14	48.90	48.75	-10	36,555	-0.03%
2023/09/07	15	48.15	16	48.00	48.60	-1	36,697	0.00%
2023/09/06	5	47.80	28	47.93	48.45	-23	36,960	-0.06%
2023/09/05	7	45.97	37	45.83	47.80	-30	37,121	-0.08%
2023/09/04	77.1	46.43	20.6	46.59	46.35	56.5	37,065	0.15%
2023/09/01	0	50.78	0	0.00	50.80	0	36,376	0.00%
2023/08/31	8	50.85	2.1	50.90	50.60	5.9	36,784	0.02%
2023/08/30	11	51.23	0	0.00	51.30	11	37,188	0.03%
2023/08/29	4	50.98	2	51.29	51.30	2	37,936	0.01%
2023/08/28	5	50.05	1	50.00	50.00	4	38,633	0.01%
2023/08/25	7.2	51.59	1.2	51.29	51.20	6	40,146	0.01%
2023/08/24	5	50.40	7	50.67	51.00	-2	41,339	0.00%
2023/08/23	1	50.00	0	0.00	50.10	1	42,583	0.00%
2023/08/22	8	49.79	0	0.00	49.50	8	43,485	0.02%
2023/08/21	2.1	50.89	2	50.40	50.40	0.1	44,155	0.00%
2023/08/18	11	51.25	8	51.88	50.60	3	44,402	0.01%
2023/08/17	6	51.67	2.2	51.72	52.20	3.9	44,375	0.01%
2023/08/16	0	51.06	0	0.00	51.10	0	44,369	0.00%
2023/08/15	0.1	51.31	40	51.60	51.50	-39.9	44,880	-0.09%
2023/08/14	3	50.47	1	50.90	50.70	2	45,647	0.00%
2023/08/11	0	50.00	15	51.71	51.70	-15	45,956	-0.03%
2023/08/10	9	50.15	3	51.00	49.70	6	46,275	0.01%
2023/08/09	23	51.78	12	52.09	51.60	11	47,828	0.02%
2023/08/08	20	51.94	42	52.02	52.00	-22	48,881	-0.04%
2023/08/07	2	49.75	13	50.18	50.30	-11	48,685	-0.02%
2023/08/04	0.1	49.35	0	0.00	49.10	0.1	48,602	0.00%
2023/08/02	17	49.02	1	50.50	48.90	16	48,614	0.03%
2023/08/01	0	0.00	0	49.70	49.60	0	48,699	0.00%
2023/07/31	27	49.64	5	50.11	49.50	22	48,511	0.05%
2023/07/28	29	48.73	9	48.68	48.55	20	48,043	0.04%
2023/07/27	36	49.93	27	49.60	49.35	9	47,803	0.02%
2023/07/26	27	51.71	2	51.45	50.30	25	47,496	0.05%
2023/07/25	15	51.79	6	51.47	51.30	9	46,907	0.02%
2023/07/24	19	51.39	14	51.48	51.00	5	46,661	0.01%
2023/07/21	2	52.80	5	52.90	52.80	-3	46,230	-0.01%
2023/07/20	24	52.61	17	52.36	52.60	7	46,001	0.02%
2023/07/19	29	51.90	20.1	52.23	51.30	9	45,630	0.02%
2023/07/18	16.1	50.12	13	50.63	51.00	3.1	44,970	0.01%
2023/07/17	52.1	49.59	24.1	49.75	49.10	28	43,990	0.06%
2023/07/14	101.1	55.61	62	56.13	54.30	39	42,403	0.09%	大買/
2023/07/13	6	55.08	10	54.64	54.20	-4	41,091	-0.01%
2023/07/12	45	54.05	39	54.48	54.10	6	40,629	0.01%
2023/07/11	32	54.31	24	53.89	54.20	8	40,040	0.02%
2023/07/10	12	54.22	19	53.53	53.10	-7	39,308	-0.02%
2023/07/07	19	53.82	82	53.72	54.60	-63	38,917	-0.16%
2023/07/06	30	56.04	30.2	55.44	55.30	-0.2	38,123	0.00%
2023/07/05	24	55.93	27	55.20	54.80	-3	37,616	-0.01%
2023/07/04	33	56.92	24	56.15	56.00	9	37,100	0.02%
2023/07/03	15	56.59	14.3	56.93	56.60	0.7	36,606	0.00%
2023/06/30	48.1	54.62	60	54.52	54.30	-12	35,940	-0.03%
2023/06/29	31	54.14	22	54.38	55.00	9	35,190	0.03%
2023/06/28	59.3	53.88	76.4	54.43	54.50	-17.1	34,879	-0.05%
2023/06/27	20	53.53	27.1	52.93	52.20	-7.1	34,017	-0.02%
2023/06/26	78	52.32	54	53.38	53.90	24	32,824	0.07%
2023/06/21	77	50.93	79	51.35	51.70	-2	31,520	-0.01%
2023/06/20	139	48.61	189.1	49.18	49.95	-50.1	29,760	-0.17%	大買/大賣/
2023/06/19	15	46.02	26	46.16	46.20	-11	27,664	-0.04%
2023/06/16	140	46.39	218	45.51	45.85	-78	26,909	-0.29%	大買/大賣/
2023/06/15	51	43.60	41.1	44.54	45.80	9.9	24,277	0.04%
2023/06/14	1	41.75	3	41.70	41.65	-2	23,131	-0.01%
2023/06/13	7	41.45	7	41.35	41.40	0	22,936	0.00%
2023/06/12	7.1	41.58	4	41.73	41.30	3.1	22,698	0.01%
2023/06/09	28	40.28	2	40.55	40.70	26	22,253	0.12%
2023/06/08	10	40.94	5	41.17	40.60	5	21,933	0.02%
2023/06/07	9	41.19	9	41.11	41.15	0	21,747	0.00%
2023/06/06	16	41.33	22	41.18	40.90	-6	21,565	-0.03%
2023/06/05	33	41.71	8	41.62	41.50	25	21,405	0.12%
2023/06/02	38	41.98	15	41.98	41.65	23	21,057	0.11%
2023/06/01	31.1	42.15	34	42.08	41.70	-2.9	20,241	-0.01%
2023/05/31	72	41.86	37.2	41.71	42.30	34.8	19,439	0.18%
2023/05/30	35.1	41.09	58	41.13	40.80	-22.9	17,792	-0.13%
2023/05/29	37	40.45	8	40.19	40.10	29	16,540	0.18%
2023/05/26	158	40.23	41	39.50	40.15	117	15,217	0.77%	大買/鉅額交易
2023/05/25	18	39.04	22.6	39.14	39.65	-4.6	14,265	-0.03%
2023/05/24	28	38.10	16	38.29	38.40	12	13,437	0.09%
2023/05/23	5	38.18	13	37.94	37.80	-8	13,221	-0.06%
2023/05/22	0	0.00	1.3	38.30	38.35	-1.3	13,054	-0.01%
2023/05/19	12.2	38.31	13	38.27	38.00	-0.8	12,836	-0.01%
2023/05/18	17	38.79	33.1	38.98	39.15	-16.1	12,236	-0.13%
2023/05/17	18	37.59	21	37.74	37.85	-3	11,459	-0.03%
2023/05/16	33.1	38.21	60	38.37	38.05	-26.9	10,956	-0.25%
2023/05/15	78	38.29	50	38.41	38.00	28	10,298	0.27%
2023/05/12	22	35.95	57	36.37	37.40	-35	8,529	-0.41%
2023/05/11	5	34.50	12	34.11	34.00	-7	7,137	-0.10%
2023/05/10	8	33.24	18	33.29	33.60	-10	6,829	-0.15%
2023/05/09	43	34.40	57	33.88	33.60	-14	6,776	-0.21%
2023/05/08	62	34.15	34.2	34.28	34.35	27.8	6,657	0.42%
2023/05/05	2	33.45	1	33.45	33.40	1	6,346	0.02%
2023/05/04	13	33.78	14.7	33.73	33.70	-1.7	6,400	-0.03%
2023/05/03	2	33.50	3	33.52	33.40	-1	6,377	-0.02%
2023/05/02	13	33.73	14	33.62	33.65	-1	6,371	-0.02%
2023/04/28	0	0.00	1	32.85	32.60	-1	6,281	-0.02%
2023/04/27	2	32.50	0	0.00	32.55	2	6,285	0.03%
2023/04/26	1	32.50	2	32.35	32.80	-1	6,283	-0.02%
2023/04/25	2	33.00	0	0.00	32.35	2	6,326	0.03%
2023/04/24	0	32.85	0	0.00	32.80	0	6,278	0.00%
2023/04/21	0	0.00	55	32.36	32.35	-55	6,285	-0.88%
2023/04/20	11	32.98	11	32.87	32.85	0	6,249	0.00%
2023/04/19	0	0.00	54	32.90	32.90	-54	6,223	-0.87%
2023/04/18	9	33.35	14	33.30	33.30	-5	6,184	-0.08%
2023/04/17	6	33.65	22	33.55	33.60	-16	6,162	-0.26%
2023/04/14	0	0.00	15	33.43	33.40	-15	6,141	-0.24%
2023/04/13	3	33.62	11	33.60	33.55	-8	6,147	-0.13%
2023/04/12	7	33.69	27	33.78	33.80	-20	6,179	-0.32%
2023/04/11	1	33.20	22	33.39	33.25	-21	6,256	-0.34%
2023/04/06	1	32.70	15	32.87	32.85	-14	6,257	-0.22%
2023/03/31	16	33.06	1	33.10	33.00	15	6,246	0.24%
2023/03/30	28	33.29	6	33.15	33.15	22	6,215	0.35%
2023/03/29	41	33.75	54	33.50	33.45	-13	6,199	-0.21%
2023/03/28	44	33.49	66	33.73	34.30	-22	5,978	-0.37%
2023/03/27	1	33.30	7	33.26	33.25	-6	5,887	-0.10%
2023/03/24	2	32.98	3	33.07	32.85	-1	6,078	-0.02%
2023/03/23	6	32.55	6.5	32.51	32.50	-0.5	6,263	-0.01%
2023/03/22	5	32.55	0	0.00	32.45	5	6,443	0.08%
2023/03/21	2	32.80	0	0.00	32.50	2	6,667	0.03%
2023/03/20	1	32.20	11	32.26	32.25	-10	6,767	-0.15%
2023/03/17	1	31.95	0	0.00	32.35	1	7,059	0.01%
2023/03/16	7	31.99	3	31.90	31.95	4	7,218	0.06%
2023/03/15	2	33.00	5.5	33.17	32.60	-3.5	7,592	-0.05%
2023/03/14	0	0.00	1	33.10	33.00	-1	7,645	-0.01%
2023/03/13	9	32.89	10	33.15	33.20	-1	7,703	-0.01%
2023/03/10	16	33.38	5	33.25	33.15	11	7,707	0.14%
2023/03/09	14	34.59	10	34.40	34.15	4	7,570	0.05%
2023/03/08	7	34.64	25	34.66	34.60	-18	7,589	-0.24%
2023/03/07	17	34.28	8	34.26	34.25	9	7,314	0.12%
2023/03/06	3	33.63	4.3	33.98	33.90	-1.3	7,189	-0.02%
2023/03/03	13	33.25	2	33.25	33.15	11	7,134	0.15%
2023/03/02	7	33.14	0	0.00	33.30	7	7,194	0.10%
2023/03/01	2	33.40	3	33.32	33.20	-1	7,163	-0.01%
2023/02/24	7	33.59	4	33.61	33.50	3	7,146	0.04%
2023/02/23	4	33.85	0	0.00	33.80	4	7,143	0.06%
2023/02/22	1	33.85	0	0.00	33.80	1	7,228	0.01%
2023/02/21	25	34.33	1	34.50	34.20	24	7,255	0.33%
2023/02/20	15	34.25	20	34.30	34.15	-5	7,239	-0.07%
2023/02/17	21	34.05	0	0.00	34.05	21	7,229	0.29%
2023/02/16	18	34.08	4	34.14	34.00	14	7,267	0.19%
2023/02/15	7	34.33	3	34.32	34.15	4	7,481	0.05%
2023/02/13	3	33.17	0	0.00	33.25	3	7,597	0.04%
2023/02/09	1	33.65	0	0.00	33.65	1	7,682	0.01%
2023/02/07	5	34.45	0	0.00	34.30	5	7,734	0.06%
2023/02/06	2	34.33	1	34.50	34.40	1	7,743	0.01%
2023/02/02	3	34.60	0	0.00	34.30	3	7,698	0.04%
2023/01/31	3	34.05	2	34.20	34.20	1	7,670	0.01%
2023/01/30	0	0.00	0	33.40	33.95	0	7,640	0.00%
2023/01/13	1	32.95	2	33.65	32.95	-1	7,741	-0.01%
2023/01/11	1	33.95	1	33.85	33.90	0	7,818	0.00%
2023/01/10	1	33.80	3	33.75	33.85	-2	7,870	-0.03%
2023/01/09	9	33.89	1	33.95	33.95	8	7,921	0.10%
2023/01/06	10	33.85	10	33.85	33.95	0	8,001	0.00%
2023/01/05	0	0.00	2	34.30	34.05	-2	8,116	-0.02%
2023/01/04	0	0.00	13	34.49	34.30	-13	8,199	-0.16%
2023/01/03	10	34.55	0.4	34.50	34.70	9.6	8,226	0.12%
2022/12/30	12	34.49	12	34.39	34.50	0	8,188	0.00%
2022/12/29	4	34.33	3	34.13	34.15	1	8,061	0.01%
2022/12/27	2	34.05	0	0.00	34.10	2	7,905	0.03%
2022/12/15	4	35.03	9	35.16	35.05	-5	8,054	-0.06%
2022/12/14	0	0.00	2	34.55	34.85	-2	7,878	-0.03%
2022/12/13	4	34.38	5	34.36	34.35	-1	7,706	-0.01%
2022/12/12	14	33.67	12	33.84	33.70	2	7,556	0.03%
2022/12/09	13	33.73	18.1	34.12	33.85	-5.1	7,545	-0.07%
2022/12/08	3	33.38	0	0.00	33.40	3	7,324	0.04%
2022/12/07	3	33.75	18.1	33.96	34.00	-15.1	7,139	-0.21%
2022/12/06	0	0.00	4	32.61	32.80	-4	6,721	-0.06%
2022/12/05	2	32.73	3	32.55	32.65	-1	6,728	-0.01%
2022/12/02	1	32.20	0	32.35	32.30	1	6,655	0.01%
2022/12/01	2	32.28	0	0.00	32.25	2	6,608	0.03%
2022/11/30	0	0.00	5	32.30	32.55	-5	6,800	-0.07%
2022/11/29	0	31.85	2	31.95	31.95	-2	6,730	-0.03%
2022/11/25	0	31.95	6	32.10	31.85	-6	6,772	-0.09%
2022/11/24	2	32.25	12	32.28	32.20	-10	6,821	-0.15%
2022/11/23	0	31.80	1.2	31.84	31.70	-1.2	7,495	-0.02%
2022/11/21	0	0.00	6	32.17	31.85	-6	7,722	-0.08%
2022/11/18	2	31.05	3	32.25	32.25	-1	7,765	-0.01%
2022/11/17	0	0.00	1	31.35	31.50	-1	7,762	-0.01%
2022/11/16	13	31.33	4	31.30	31.20	9	7,761	0.12%
2022/11/15	0	0.00	2	32.00	32.00	-2	7,748	-0.03%
2022/11/14	2	31.90	3	32.20	32.00	-1	8,108	-0.01%
2022/11/11	10	32.02	8	31.93	31.75	2	8,455	0.02%
2022/11/10	15	31.93	0	0.00	31.85	15	8,749	0.17%
2022/11/09	34	31.93	14	32.14	32.05	20	8,939	0.22%
2022/11/08	2	30.60	1	31.30	30.85	1	8,894	0.01%
2022/11/07	1	30.00	0	0.00	30.55	1	9,093	0.01%
2022/11/04	7	29.88	1	30.30	30.30	6	9,104	0.07%
2022/11/03	2	30.53	0	0.00	30.50	2	9,081	0.02%
2022/11/02	2	31.13	0	0.00	31.05	2	9,199	0.02%
2022/10/28	1	30.85	0	0.00	30.80	1	9,309	0.01%
2022/10/27	9	31.24	0	0.00	31.20	9	9,342	0.10%
2022/10/26	10	31.40	0	0.00	31.25	10	9,443	0.11%
2022/10/25	6	31.70	2	31.73	31.70	4	9,470	0.04%
2022/10/24	13	31.88	5	31.80	31.80	8	9,432	0.08%
2022/10/21	0	0.00	3	32.43	32.45	-3	9,452	-0.03%
2022/10/20	0	0.00	9	31.68	32.20	-9	9,425	-0.10%
2022/10/19	1	31.75	0	0.00	31.75	1	9,494	0.01%
2022/10/18	0	0.00	1	31.70	31.75	-1	9,508	-0.01%
2022/10/17	1	31.80	1	31.70	31.80	0	9,551	0.00%
2022/10/14	3	32.00	2	32.25	32.25	1	9,659	0.01%
2022/10/12	2	32.80	2	32.78	32.80	0	9,955	0.00%
2022/10/11	2	32.80	5	32.51	32.80	-3	9,986	-0.03%
2022/10/07	0	0.00	1	32.90	32.90	-1	10,177	-0.01%
2022/10/06	0	33.10	2	33.05	33.05	-2	10,323	-0.02%
2022/10/05	0	33.01	2	33.05	33.05	-2	10,638	-0.02%
2022/10/04	1	32.95	3.3	32.56	32.95	-2.3	10,707	-0.02%
2022/10/03	0	0.00	3	31.63	31.85	-3	10,659	-0.03%
2022/09/30	2	31.75	2	31.23	31.80	0	10,744	0.00%
2022/09/29	1	31.70	1	31.90	31.75	0	10,748	0.00%
2022/09/28	3	32.05	3	32.43	32.10	0	10,742	0.00%
2022/09/27	2	32.90	2	32.50	32.90	0	10,652	0.00%
2022/09/23	1	32.85	4	32.85	32.85	-3	10,740	-0.03%
2022/09/21	1	32.85	1	32.95	32.85	0	10,845	0.00%
2022/09/20	0	0.00	4	32.96	33.10	-4	10,848	-0.04%
2022/09/19	6	32.84	1	33.10	32.85	5	10,855	0.05%
2022/09/16	3	32.95	4	32.74	32.95	-1	10,810	-0.01%
2022/09/15	1	32.80	0	0.00	32.85	1	10,789	0.01%
2022/09/13	5	32.75	5	32.80	32.80	0	10,902	0.00%
2022/09/12	4	32.73	0	0.00	32.70	4	10,941	0.04%
2022/09/08	0.3	33.00	0	0.00	32.95	0.3	10,934	0.00%
2022/09/05	0	0.00	3	34.15	33.80	-3	12,043	-0.02%
2022/09/02	8	34.44	0	0.00	34.10	8	12,119	0.07%
2022/09/01	16	34.58	16	34.55	34.35	0	12,167	0.00%
2022/08/31	1	34.50	0	0.00	34.50	1	12,204	0.01%
2022/08/30	7	34.86	6	36.30	34.30	1	12,316	0.01%
2022/08/29	0	0.00	4.8	34.43	35.15	-4.8	11,683	-0.04%
2022/08/26	0	34.70	0	0.00	34.55	0	11,530	0.00%
2022/08/24	2	34.50	9	34.63	34.65	-7	11,548	-0.06%
2022/08/23	0	0.00	5	34.20	34.15	-5	11,682	-0.04%
2022/08/22	7	34.22	5	33.90	33.90	2	11,658	0.02%
2022/08/19	7	34.64	2	35.10	34.40	5	11,683	0.04%
2022/08/18	3	35.38	2	35.73	35.40	1	11,395	0.01%
2022/08/17	1	35.60	9	35.71	35.60	-8	11,146	-0.07%
2022/08/16	5	34.85	6	34.78	34.95	-1	10,898	-0.01%
2022/08/12	1	34.60	9	34.53	34.60	-8	11,276	-0.07%
2022/08/11	0	0.00	2	33.50	33.45	-2	11,160	-0.02%
2022/08/10	5	33.26	11	33.34	33.10	-6	11,265	-0.05%
2022/08/09	11	33.79	0	0.00	33.70	11	11,420	0.10%
2022/08/08	1	33.40	0	0.00	33.50	1	11,695	0.01%
2022/08/05	4	33.40	3	33.48	33.35	1	11,799	0.01%
2022/08/04	5	33.08	6	33.09	33.05	-1	11,853	-0.01%
2022/08/03	12	33.29	2	33.63	33.20	10	11,996	0.08%
2022/08/02	6	33.50	5	34.00	33.60	1	12,017	0.01%
2022/08/01	2	34.25	4	34.58	34.20	-2	12,061	-0.02%
2022/07/29	5	34.82	3	34.85	34.80	2	12,165	0.02%
2022/07/28	4	34.83	2	35.43	34.80	2	12,361	0.02%
2022/07/27	7	35.42	3	35.53	35.45	4	12,658	0.03%
2022/07/26	24	35.68	25	35.42	35.60	-1	12,800	-0.01%
2022/07/25	2	35.55	2	35.53	35.55	0	12,772	0.00%
2022/07/22	2	35.45	2	35.55	35.60	0	12,777	0.00%
2022/07/21	6	35.70	4	35.38	35.70	2	12,794	0.02%
2022/07/20	1	35.65	1	35.85	35.65	0	12,718	0.00%
2022/07/19	13	35.43	74	35.99	35.85	-61	12,733	-0.48%
2022/07/18	13	35.24	13	35.19	35.15	0	12,425	0.00%
2022/07/15	2	34.85	2	34.85	35.00	0	12,458	0.00%
2022/07/14	20	34.11	16	34.05	34.40	4	12,320	0.03%
2022/07/13	10	34.21	19	33.70	34.20	-9	12,307	-0.07%
2022/07/12	8	32.40	8.2	32.39	32.40	-0.2	12,078	0.00%
2022/07/11	4	32.85	4	33.11	32.85	0	12,144	0.00%
2022/07/08	8	33.24	6	33.29	33.15	2	12,279	0.02%
2022/07/07	7	33.40	7	32.94	33.40	0	12,352	0.00%
2022/07/06	5	33.10	4	33.56	33.10	1	12,315	0.01%
2022/07/05	9	33.70	8	33.54	33.70	1	12,463	0.01%
2022/07/04	10	33.75	10	32.69	33.70	0	12,632	0.00%
2022/07/01	6	32.45	6	33.28	32.45	0	12,803	0.00%
2022/06/30	8	33.91	7.1	34.15	33.90	0.9	12,758	0.01%
2022/06/29	5	34.34	5	33.99	34.40	0	12,863	0.00%
2022/06/28	6.1	34.10	6	34.28	34.10	0.1	13,096	0.00%
2022/06/27	7	34.09	3	34.37	34.05	4	13,382	0.03%
2022/06/24	5	34.05	5	34.09	34.05	0	13,842	0.00%
2022/06/23	7	33.80	8	34.18	33.80	-1	14,315	-0.01%
2022/06/22	9	34.07	9	34.05	34.05	0	14,750	0.00%
2022/06/21	6	34.19	5	34.27	34.15	1	15,226	0.01%
2022/06/20	8.1	34.09	8	34.15	34.00	0.1	16,349	0.00%
2022/06/17	2	34.30	2	34.13	34.35	0	17,193	0.00%
2022/06/16	32	35.60	61	34.79	34.20	-29	18,656	-0.16%
2022/06/15	17.1	36.77	18	36.63	36.70	-0.9	20,603	0.00%
2022/06/13	60	36.23	35	36.11	36.15	25	22,475	0.11%
2022/06/10	0	0.00	2	36.48	36.30	-2	22,690	-0.01%
2022/06/09	1	36.50	1.4	36.51	36.50	-0.4	22,969	0.00%
2022/06/08	1	36.40	8	36.36	36.45	-7	23,149	-0.03%
2022/06/07	19	36.00	17	36.00	36.20	2	23,282	0.01%
2022/06/06	2	35.70	2	35.53	35.75	0	23,407	0.00%
2022/06/02	6	34.99	2	35.15	35.00	4	23,683	0.02%
2022/06/01	3	35.48	32	35.43	35.45	-29	23,999	-0.12%
2022/05/31	10	35.41	8	35.88	35.30	2	24,237	0.01%
2022/05/30	34	36.11	9	36.18	35.90	25	24,493	0.10%
2022/05/27	12	35.93	12	36.10	36.10	0	24,681	0.00%
2022/05/26	3	36.12	12	35.78	36.15	-9	25,036	-0.04%
2022/05/25	20	36.19	5	35.99	36.20	15	25,102	0.06%
2022/05/24	6	36.07	8	36.03	36.10	-2	25,222	-0.01%
2022/05/23	16	35.70	7	36.25	35.35	9	25,134	0.04%
2022/05/20	3	35.98	14	35.88	36.00	-11	24,981	-0.04%
2022/05/19	3	35.37	78	34.97	35.60	-75	25,058	-0.30%
2022/05/18	2	35.53	13	35.39	35.35	-11	25,170	-0.04%
2022/05/17	11	35.12	17	35.36	35.30	-6	25,515	-0.02%
2022/05/16	7	35.04	31	35.08	35.30	-24	25,394	-0.09%
2022/05/13	4	33.93	2	33.45	33.95	2	25,052	0.01%
2022/05/12	1	33.20	6	33.00	33.20	-5	25,073	-0.02%
2022/05/11	5	32.49	1	32.45	32.80	4	25,047	0.02%
2022/05/10	1	32.85	0	0.00	32.70	1	24,929	0.00%
2022/05/06	7	34.19	1	34.70	34.10	6	24,941	0.02%
2022/05/05	4	35.03	20	35.25	34.95	-16	24,912	-0.06%
2022/05/04	21	35.25	23	35.13	35.05	-2	24,948	-0.01%
2022/05/03	2	34.25	13	34.24	34.30	-11	24,829	-0.04%
2022/04/29	2	33.60	1	33.85	33.55	1	24,853	0.00%
2022/04/27	1	33.35	3	33.23	33.30	-2	24,889	-0.01%
2022/04/26	1	33.70	11	33.60	33.70	-10	24,903	-0.04%
2022/04/25	0	0.00	4	33.49	33.55	-4	24,907	-0.02%
2022/04/21	1	33.90	0	0.00	33.50	1	25,180	0.00%
2022/04/20	21	33.85	1	34.15	33.95	20	25,166	0.08%
2022/04/19	2	33.85	0	0.00	33.85	2	25,311	0.01%
2022/04/18	1	34.00	3	34.13	33.90	-2	25,523	-0.01%
2022/04/15	3	34.83	21.3	34.81	34.10	-18.3	25,545	-0.07%
2022/04/14	26	35.07	0	0.00	34.80	26	25,687	0.10%
2022/04/13	5	34.95	4	35.20	34.90	1	25,680	0.00%
2022/04/12	0	35.45	1	35.35	35.25	-1	25,693	0.00%
2022/04/11	0	0.00	5	35.60	35.55	-5	25,952	-0.02%
2022/04/08	4	35.16	4	35.26	35.40	0	26,223	0.00%
2022/04/07	12	34.95	22	35.08	34.90	-10	26,229	-0.04%
2022/04/06	0	0.00	2	35.78	35.90	-2	26,136	-0.01%
2022/04/01	1	36.15	4	36.10	36.25	-3	26,209	-0.01%
2022/03/31	3	36.38	12	36.26	35.75	-9	26,506	-0.03%
2022/03/30	9	36.61	8	36.54	36.15	1	26,436	0.00%
2022/03/29	4	36.41	20	36.19	36.50	-16	26,437	-0.06%
2022/03/28	47	35.64	29	35.69	35.20	18	26,632	0.07%
2022/03/25	16	36.66	44	36.80	36.90	-28	27,001	-0.10%
2022/03/24	15	36.50	33	36.07	36.40	-18	26,915	-0.07%
2022/03/23	8	35.93	50	36.12	36.20	-42	26,585	-0.16%
2022/03/22	66	34.71	65	34.60	35.00	1	25,909	0.00%
2022/03/21	39	34.16	13	33.39	33.20	26	25,769	0.10%
2022/03/18	9	35.81	57	35.74	34.80	-48	27,186	-0.18%
2022/03/17	28.1	34.05	63	34.36	34.55	-35	25,792	-0.14%
2022/03/16	10	33.31	48.2	33.50	33.90	-38.2	27,012	-0.14%
2022/03/15	4	32.48	33	32.64	32.35	-29	27,180	-0.11%
2022/03/14	1	32.00	9	32.63	32.75	-8	27,649	-0.03%
2022/03/11	1	32.40	2	32.15	32.05	-1	28,443	0.00%
2022/03/10	8	31.83	9	31.90	31.95	-1	28,427	0.00%
2022/03/09	8	31.91	0	0.00	31.90	8	28,570	0.03%
2022/03/08	2	31.90	8	31.72	31.90	-6	29,096	-0.02%
2022/03/07	12	31.80	0	0.00	31.60	12	29,577	0.04%
2022/03/04	4	32.69	12	32.84	32.75	-8	30,483	-0.03%
2022/03/03	4	32.83	6	32.91	32.45	-2	30,872	-0.01%
2022/03/02	9	32.34	7.1	32.37	32.25	1.9	31,443	0.01%
2022/03/01	3	32.53	29.1	32.26	32.55	-26.1	32,177	-0.08%
2022/02/25	0	0.00	4	31.23	31.25	-4	32,779	-0.01%
2022/02/24	2.1	30.96	4	31.05	30.45	-1.9	34,164	-0.01%
2022/02/23	1	31.50	6	31.55	31.45	-5	35,556	-0.01%
2022/02/22	14	31.94	8	31.70	31.75	6	39,053	0.02%
2022/02/21	4	31.80	5	31.85	31.85	-1	40,997	0.00%
2022/02/18	0	0.00	14	31.41	31.35	-14	41,764	-0.03%
2022/02/17	10	31.75	23.1	31.73	31.95	-13.1	42,519	-0.03%
2022/02/16	1.1	30.79	1	30.70	30.75	0.1	43,007	0.00%
2022/02/15	1	30.35	25	30.42	30.45	-24	43,372	-0.06%
2022/02/14	0.2	30.15	11	30.00	29.95	-10.8	43,669	-0.02%
2022/02/11	8.2	30.92	2	30.90	30.90	6.2	45,067	0.01%
2022/02/10	10.8	30.55	5.5	30.69	30.80	5.3	45,411	0.01%
2022/02/09	5	30.55	6	30.73	30.80	-1	46,139	0.00%
2022/02/08	1	30.25	11	30.35	30.50	-10	46,422	-0.02%
2022/02/07	0.1	29.26	1	29.70	29.70	-0.9	46,905	0.00%
2022/01/26	19.1	28.87	44	28.65	28.70	-25	46,992	-0.05%
2022/01/25	1	28.25	13	29.08	28.25	-12	47,247	-0.03%
2022/01/24	4.2	28.87	2	29.03	29.35	2.2	47,641	0.00%
2022/01/21	32.1	29.71	62	29.70	29.55	-30	48,276	-0.06%
2022/01/20	0.1	30.10	5	30.10	30.00	-4.9	49,168	-0.01%
2022/01/19	5	29.92	0	0.00	29.85	5	49,845	0.01%
2022/01/18	0.1	30.45	1.2	30.36	30.30	-1.2	50,404	0.00%
2022/01/17	4.1	29.65	11	30.11	30.20	-7	50,731	-0.01%
2022/01/14	26	29.91	20	30.00	29.85	6	51,242	0.01%
2022/01/13	2.1	30.68	6	30.87	30.70	-3.9	51,732	-0.01%
2022/01/12	15.1	30.83	12	31.10	31.05	3.1	52,645	0.01%
2022/01/11	26.1	30.78	21	30.35	30.35	5.1	53,634	0.01%
2022/01/10	12.1	31.48	2	31.25	31.15	10.1	54,662	0.02%
2022/01/07	9	31.65	2	31.50	31.50	7	56,112	0.01%
2022/01/06	20	31.83	15	31.70	32.15	5	58,624	0.01%
2022/01/05	11	32.14	0	0.00	31.80	11	60,498	0.02%
2022/01/04	2.6	32.40	26	32.29	32.40	-23.4	61,223	-0.04%
2022/01/03	79	32.89	67	32.64	32.80	12	62,833	0.02%
2021/12/30	5	32.50	19	32.52	32.60	-14	64,549	-0.02%
2021/12/29	14	32.36	11	32.31	32.40	3	66,296	0.00%
2021/12/28	25	32.50	45	32.34	32.25	-20	67,519	-0.03%
2021/12/27	10.1	32.32	34	32.19	32.30	-23.9	68,276	-0.04%
2021/12/24	13	31.72	10	31.69	31.60	3	69,052	0.00%
2021/12/23	11	31.86	119	31.72	31.65	-108	69,663	-0.16%	大賣/鉅額交易
2021/12/22	45	31.60	108	31.73	31.75	-63	71,310	-0.09%	大賣/
2021/12/21	197	31.35	123	31.51	31.75	74	72,225	0.10%	大買/大賣/
2021/12/20	9	32.19	35	31.85	32.15	-26	73,784	-0.04%
2021/12/17	119	31.95	14	31.93	31.90	105	79,917	0.13%	大買/鉅額交易
2021/12/16	60	31.88	37	31.88	31.55	23	84,693	0.03%
2021/12/15	57	31.72	76	31.57	31.40	-19	91,212	-0.02%
2021/12/14	192.2	32.71	197	32.22	31.90	-4.9	93,039	-0.01%	大買/大賣/
2021/12/13	103	30.85	8	31.08	31.50	95	90,912	0.10%	大買/
2021/12/10	186.1	31.37	106	30.97	30.45	80.1	89,869	0.09%	大買/大賣/
2021/12/09	82	32.93	131	32.92	32.85	-49	87,725	-0.06%	大賣/
2021/12/08	79	34.11	36	33.99	33.90	43	86,923	0.05%
2021/12/07	87	35.02	96	34.81	34.45	-9	86,353	-0.01%
2021/12/06	24	34.22	7	34.21	34.15	17	85,453	0.02%
2021/12/03	68	34.66	35	34.71	34.60	33	85,788	0.04%
2021/12/02	51.4	34.63	72	34.33	34.00	-20.6	85,774	-0.02%
2021/12/01	69	35.29	15	35.17	35.05	54	85,773	0.06%
2021/11/30	22	35.53	13	35.69	35.60	9	85,693	0.01%
2021/11/29	30	35.01	43	34.97	35.00	-13	86,284	-0.02%
2021/11/26	50.1	35.82	11	35.60	35.60	39.1	87,332	0.04%
2021/11/25	45.1	37.37	10	36.69	36.70	35.1	87,346	0.04%
2021/11/24	100	37.46	22.1	37.62	37.60	77.9	88,214	0.09%
2021/11/23	57	38.43	92	39.03	37.75	-35	88,078	-0.04%
2021/11/22	36.8	38.69	58.1	38.80	38.50	-21.3	87,833	-0.02%
2021/11/19	152	38.25	143.2	38.20	38.85	8.8	86,945	0.01%	大買/大賣/
2021/11/18	58.1	35.54	82	35.59	36.20	-23.9	84,338	-0.03%
2021/11/17	21	33.79	51	34.16	34.80	-30	83,529	-0.04%
2021/11/16	36	32.74	31.2	33.00	33.05	4.9	84,033	0.01%
2021/11/15	37.1	31.80	75	31.69	31.65	-37.9	83,579	-0.05%
2021/11/12	21	32.60	16.1	32.40	32.40	4.9	82,778	0.01%
2021/11/11	39.1	32.80	63	32.81	32.75	-23.9	82,458	-0.03%
2021/11/10	133	32.93	78	32.91	32.75	55	82,591	0.07%	大買/
2021/11/09	19.2	34.63	13	34.53	34.50	6.2	81,346	0.01%
2021/11/08	20.1	34.78	42	34.79	34.60	-21.9	81,068	-0.03%
2021/11/05	46	34.15	39	34.24	34.20	7	80,450	0.01%
2021/11/04	22	34.27	7	33.97	33.95	15	80,248	0.02%
2021/11/03	9	33.78	7	33.70	33.60	2	80,239	0.00%
2021/11/02	40	33.93	32	33.80	33.55	8	80,294	0.01%
2021/11/01	43	34.00	76	33.85	33.70	-33	80,105	-0.04%
2021/10/29	78	34.93	52	34.83	34.40	26	79,912	0.03%
2021/10/28	25	34.88	74	34.78	34.70	-49	79,511	-0.06%
2021/10/27	41	33.96	27	34.54	34.70	14	79,229	0.02%
2021/10/26	62	33.71	23	33.60	33.40	39	79,236	0.05%
2021/10/25	60	34.16	20	34.09	34.00	40	79,311	0.05%
2021/10/22	33	34.51	45	34.61	34.25	-12	78,953	-0.02%
2021/10/21	26	34.12	18	34.24	34.70	8	78,280	0.01%
2021/10/20	79	33.90	39	33.69	33.85	40	77,566	0.05%
2021/10/19	106	34.88	201	34.40	34.30	-95	76,558	-0.12%	大買/大賣/
2021/10/18	23	35.50	17	35.48	35.25	6	75,478	0.01%
2021/10/15	36	34.91	35	35.27	35.80	1	74,309	0.00%
2021/10/14	132	35.14	128	34.78	34.55	4	72,805	0.01%	大買/大賣/
2021/10/13	29	34.14	52	34.55	34.60	-23	69,990	-0.03%
2021/10/12	10	33.70	14	33.78	33.65	-4	68,007	-0.01%
2021/10/08	37	34.05	41	34.39	33.75	-4	67,142	-0.01%
2021/10/07	45	34.14	26	34.62	33.90	19	65,231	0.03%
2021/10/06	41	33.65	87.1	33.68	34.00	-46.1	63,120	-0.07%
2021/10/05	62.1	32.44	67.3	32.85	33.45	-5.2	61,172	-0.01%
2021/10/04	23	31.86	29	32.29	32.35	-6	59,802	-0.01%
2021/10/01	47	32.22	23	32.01	32.00	24	58,780	0.04%
2021/09/30	21	32.79	16	32.71	32.70	5	57,518	0.01%
2021/09/29	119	32.89	106	32.60	32.65	13	56,777	0.02%	大買/大賣/
2021/09/28	58	32.78	21	32.68	32.65	37	54,838	0.07%
2021/09/27	67	33.97	39	34.08	33.75	28	53,293	0.05%
2021/09/24	183	33.73	146	34.42	34.10	37	51,001	0.07%	大買/大賣/
2021/09/23	200	33.45	84	33.75	34.80	116	45,153	0.26%	大買/鉅額交易
2021/09/22	137	33.42	324	32.72	31.65	-187	40,445	-0.46%	大買/大賣/鉅額交易
2021/09/17	12	32.26	73.5	32.98	33.40	-61.5	33,482	-0.18%
2021/09/16	12	29.98	51	30.37	30.40	-39	30,901	-0.13%
2021/09/15	3	29.65	5	29.59	29.65	-2	30,050	-0.01%
2021/09/14	10	29.23	1.4	29.16	29.25	8.6	29,755	0.03%
2021/09/13	22	28.84	14	29.36	29.10	8	29,514	0.03%
2021/09/10	13	28.42	1	28.65	28.50	12	29,188	0.04%
2021/09/09	10	28.14	2	28.38	28.60	8	29,060	0.03%
2021/09/08	16	27.96	41	27.85	27.90	-25	28,911	-0.09%
2021/09/07	41	28.92	9	28.86	28.85	32	28,391	0.11%
2021/09/06	44.1	28.82	105	28.71	28.60	-60.9	28,070	-0.22%	大賣/
2021/09/03	38	29.67	6	29.59	29.65	32	27,372	0.12%
2021/09/02	38	30.16	10	31.17	29.75	28	26,649	0.11%
2021/09/01	188	31.22	62	31.49	31.70	126	24,832	0.51%	大買/鉅額交易
2021/08/31	9	30.34	47	30.44	30.55	-38	23,255	-0.16%
2021/08/30	39	29.96	40.6	30.00	30.30	-1.6	22,256	-0.01%
2021/08/27	4.2	29.09	64	29.04	29.40	-59.8	20,464	-0.29%
2021/08/26	40	28.89	18	28.57	28.30	22	19,580	0.11%
2021/08/25	19	28.36	25	28.36	28.25	-6	18,392	-0.03%
2021/08/24	2	28.40	13	28.30	28.35	-11	17,703	-0.06%
2021/08/23	70	27.86	16	27.87	27.85	54	16,716	0.32%
2021/08/20	28	27.62	86.4	28.11	28.00	-58.4	15,421	-0.38%
2021/08/19	52	26.14	36	26.37	26.30	16	13,922	0.12%
2021/08/18	5	25.15	1	25.15	25.65	4	13,496	0.03%
2021/08/17	11	25.13	0	0.00	25.15	11	13,451	0.08%
2021/08/16	21	25.51	33	25.16	24.95	-12	13,491	-0.09%
2021/08/13	10	26.60	15.1	26.41	26.55	-5.1	13,065	-0.04%
2021/08/12	20	26.50	27	26.20	26.30	-7	12,906	-0.05%
2021/08/11	0	0.00	10.1	25.57	25.50	-10.1	13,049	-0.08%
2021/08/10	0.1	26.10	60	26.20	25.90	-60	13,174	-0.46%
2021/08/09	29	26.79	13	26.43	26.20	16	13,468	0.12%
2021/08/06	10	27.05	2	27.03	27.20	8	13,136	0.06%
2021/08/05	0	0.00	30	26.95	27.00	-30	13,310	-0.23%
2021/08/04	6	26.69	12	26.60	26.70	-6	13,735	-0.04%
2021/08/03	8	27.28	10	27.31	27.40	-2	13,595	-0.01%
2021/08/02	30	26.86	63	26.93	27.25	-33	13,319	-0.25%
2021/07/30	13	26.41	27	26.20	26.05	-14	12,791	-0.11%
2021/07/29	62	25.32	21.2	25.45	25.70	40.8	12,223	0.33%
2021/07/28	0	0.00	111	23.88	24.00	-111	11,653	-0.95%	大賣/鉅額交易
2021/07/27	0	0.00	44	24.13	24.00	-44	12,083	-0.36%
2021/07/26	1	23.90	3	24.20	23.90	-2	12,524	-0.02%
2021/07/23	3	24.05	6	24.05	24.05	-3	12,954	-0.02%
2021/07/21	36	24.42	65	24.17	23.90	-29	15,752	-0.18%
2021/07/19	2	24.23	20	24.25	24.10	-18	15,988	-0.11%
2021/07/16	0	0.00	3	24.75	24.30	-3	16,489	-0.02%
2021/07/15	2	24.25	0	0.00	24.45	2	16,845	0.01%
2021/07/13	5	24.38	0	0.00	24.15	5	17,531	0.03%
2021/07/12	0	0.00	21	24.48	24.40	-21	17,590	-0.12%
2021/07/09	0	0.00	15	24.60	24.60	-15	17,700	-0.08%
2021/07/08	1	24.75	4	24.85	24.80	-3	17,927	-0.02%
2021/07/07	0	0.00	2	24.35	24.35	-2	18,198	-0.01%
2021/07/06	15	24.30	8	24.34	24.25	7	18,397	0.04%
2021/07/05	10	24.51	8	24.46	24.50	2	18,573	0.01%
2021/07/02	1.2	24.72	1	24.55	24.40	0.2	18,694	0.00%
2021/07/01	26	24.79	1	24.65	24.55	25	18,914	0.13%
2021/06/30	59	25.49	68	25.26	24.70	-9	19,271	-0.05%
2021/06/29	8	24.73	27	24.94	25.30	-19	18,860	-0.10%
2021/06/28	1	24.00	5	24.00	24.00	-4	18,604	-0.02%
2021/06/25	5	24.17	3	24.05	24.05	2	18,732	0.01%
2021/06/24	5	24.31	3	24.20	24.20	2	18,880	0.01%
2021/06/22	3	24.32	7	24.08	23.85	-4	19,419	-0.02%
2021/06/21	13.2	24.24	3	23.75	23.70	10.2	19,485	0.05%
2021/06/18	2	25.00	0.4	25.00	24.90	1.6	19,544	0.01%
2021/06/17	2	25.40	6.2	25.36	25.35	-4.2	19,736	-0.02%
2021/06/16	0.1	25.25	13	25.29	25.45	-12.9	20,060	-0.06%
2021/06/15	6	25.31	1	25.25	25.30	5	20,441	0.02%
2021/06/11	6	25.00	3	24.95	24.85	3	20,965	0.01%
2021/06/10	0.2	24.90	1	24.90	24.90	-0.8	21,728	0.00%
2021/06/09	0	0.00	6	24.90	24.90	-6	23,096	-0.03%
2021/06/08	0	0.00	4	25.30	25.15	-4	23,725	-0.02%
2021/06/04	7	24.89	5	24.93	24.85	2	24,307	0.01%
2021/06/03	0	0.00	4	24.95	25.10	-4	24,689	-0.02%
2021/06/02	0	0.00	11	24.91	25.00	-11	25,482	-0.04%
2021/06/01	4	24.96	0	0.00	24.85	4	26,165	0.02%
2021/05/31	8.2	24.79	7	24.74	24.85	1.2	27,251	0.00%
2021/05/28	9	24.99	43	25.00	24.90	-34	30,057	-0.11%
2021/05/27	0	0.00	1	24.70	25.00	-1	33,968	0.00%
2021/05/26	2	24.50	1	23.90	24.35	1	34,764	0.00%
2021/05/25	11	24.06	8	23.80	23.80	3	35,093	0.01%
2021/05/24	2	23.40	1	23.50	23.85	1	35,637	0.00%
2021/05/21	3.2	23.05	10	23.18	23.25	-6.8	35,875	-0.02%
2021/05/20	0	0.00	51	23.10	23.00	-51	36,456	-0.14%
2021/05/19	5	23.15	43	22.54	23.35	-38	37,310	-0.10%
2021/05/18	10	22.09	3	22.20	22.40	7	38,202	0.02%
2021/05/17	42	20.73	6	21.42	20.55	36	38,268	0.09%
2021/05/14	1.2	22.19	2	21.98	22.50	-0.8	38,046	0.00%
2021/05/13	28	22.20	8	22.18	22.30	20	37,874	0.05%
2021/05/12	63	22.47	29	22.15	22.90	34	37,688	0.09%
2021/05/11	50	24.47	32	25.08	24.25	18	37,222	0.05%
2021/05/10	27	25.85	27	25.37	25.70	0	37,091	0.00%
2021/05/07	56.2	25.31	13	25.60	25.65	43.2	37,745	0.11%
2021/05/06	36	24.60	3	24.50	24.60	33	37,769	0.09%
2021/05/05	8	24.85	1	24.80	24.55	7	37,819	0.02%
2021/05/04	18.2	24.85	3	25.53	24.70	15.2	38,316	0.04%
2021/05/03	45.4	26.35	25	25.93	25.75	20.4	38,045	0.05%
2021/04/29	32	27.40	75	27.45	27.00	-43	37,927	-0.11%
2021/04/28	141	28.68	291	28.29	27.95	-150	37,887	-0.40%	大買/大賣/鉅額交易
2021/04/27	262.8	28.12	123	28.27	28.55	139.8	37,354	0.37%	大買/大賣/鉅額交易
2021/04/26	18.1	27.17	15	27.14	26.90	3.1	36,776	0.01%
2021/04/23	29	27.08	6	27.06	26.85	23	36,871	0.06%
2021/04/22	16	27.50	26	27.44	26.60	-10	36,995	-0.03%
2021/04/21	18	27.33	34.3	27.36	27.25	-16.3	36,807	-0.04%
2021/04/20	49.2	27.13	4	27.14	27.20	45.2	36,858	0.12%
2021/04/19	17	27.30	26	27.21	27.30	-9	37,612	-0.02%
2021/04/16	2	26.40	0	0.00	26.50	2	37,472	0.01%
2021/04/15	22.2	26.03	6.1	26.30	26.15	16.1	37,690	0.04%
2021/04/14	44.1	25.94	3	25.90	25.80	41.1	38,428	0.11%
2021/04/13	3	26.85	11	26.87	26.30	-8	38,688	-0.02%
2021/04/12	19	26.44	22	26.51	26.30	-3	38,729	-0.01%
2021/04/09	23	26.77	13	26.93	26.70	10	39,016	0.03%
2021/04/08	9	27.08	4	27.09	27.10	5	39,108	0.01%
2021/04/07	3	27.07	8	27.22	27.25	-5	39,792	-0.01%
2021/04/06	65	26.56	8	26.61	26.60	57	40,441	0.14%
2021/04/01	27	26.95	15	27.02	26.85	12	40,937	0.03%
2021/03/31	27.1	27.15	11	27.34	27.05	16.1	41,837	0.04%
2021/03/30	17.1	27.44	10	27.38	27.30	7.1	43,385	0.02%
2021/03/29	8	27.58	6	27.53	27.50	2	45,564	0.00%
2021/03/26	3	27.65	4.4	27.81	27.60	-1.4	47,627	0.00%
2021/03/25	3	28.00	7	28.00	27.60	-4	48,995	-0.01%
2021/03/24	2.4	27.60	6	27.58	27.50	-3.6	50,804	-0.01%
2021/03/23	28	27.15	47	27.27	27.10	-19	51,779	-0.04%
2021/03/22	40.3	27.37	24	27.33	27.40	16.3	52,246	0.03%
2021/03/19	33.1	27.63	18	27.58	27.50	15.1	52,776	0.03%
2021/03/18	42	28.07	3	28.07	28.05	39	54,426	0.07%
2021/03/17	82.2	28.37	46	28.74	28.20	36.2	55,388	0.07%
2021/03/16	37	29.18	10	29.42	28.85	27	57,510	0.05%
2021/03/15	22.1	29.16	28.5	29.18	28.95	-6.4	57,333	-0.01%
2021/03/12	19	28.15	32	28.24	28.15	-13	56,117	-0.02%
2021/03/11	15	27.80	17.1	27.83	27.95	-2.1	55,758	0.00%
2021/03/10	24	28.08	4	28.19	27.90	20	55,657	0.04%
2021/03/09	9	27.92	4	28.10	28.35	5	55,980	0.01%
2021/03/08	21	28.17	121	28.28	28.15	-100	55,962	-0.18%	大賣/
2021/03/05	53	28.59	15	28.26	28.45	38	55,390	0.07%
2021/03/04	35	28.60	60.4	28.42	28.20	-25.4	55,682	-0.05%
2021/03/03	193	29.75	138	29.84	29.35	55	55,313	0.10%	大買/大賣/
2021/03/02	169	29.34	126.5	29.57	29.45	42.5	52,522	0.08%	大買/大賣/
2021/02/26	47.1	28.10	46	27.83	27.95	1.1	48,714	0.00%
2021/02/25	12.1	27.35	0	0.00	27.50	12.1	47,957	0.03%
2021/02/24	46	27.42	13	27.65	27.20	33	47,557	0.07%
2021/02/23	30	27.05	12	26.99	27.00	18	47,006	0.04%
2021/02/22	45.2	27.28	69	27.14	26.95	-23.8	46,677	-0.05%
2021/02/19	51	27.62	37.2	27.48	27.45	13.8	46,058	0.03%
2021/02/18	63.2	26.43	40.2	27.16	27.45	23	45,195	0.05%
2021/02/17	17	25.71	20	25.70	25.55	-3	44,094	-0.01%
2021/02/05	1	25.05	1	25.55	25.10	0	43,931	0.00%
2021/02/04	4	25.28	7	25.26	25.35	-3	43,843	-0.01%
2021/02/03	10	25.42	1	25.30	25.15	9	43,840	0.02%
2021/02/02	3.3	25.06	3	25.15	25.00	0.3	43,770	0.00%
2021/02/01	24.1	25.13	1	25.00	25.10	23.1	43,710	0.05%
2021/01/29	49	25.95	29	25.97	25.20	20	43,600	0.05%
2021/01/28	9	24.99	222	24.76	24.90	-213	42,959	-0.50%	大賣/鉅額交易
2021/01/27	36	26.15	7	25.90	25.60	29	43,016	0.07%
2021/01/26	118	26.44	26	26.42	25.90	92	43,276	0.21%	大買/
2021/01/25	12	26.09	19	26.10	26.10	-7	42,870	-0.02%
2021/01/22	84	26.62	29	26.47	26.50	55	42,980	0.13%
2021/01/21	38	26.19	32	26.09	26.20	6	42,821	0.01%
2021/01/20	39.4	26.08	43	25.99	25.55	-3.6	42,792	-0.01%
2021/01/19	88	26.80	51	26.86	26.85	37	42,639	0.09%
2021/01/18	59	25.07	46	24.86	25.15	13	42,172	0.03%
2021/01/15	42	24.85	22	24.57	24.45	20	44,252	0.05%
2021/01/14	11	25.27	8	25.15	25.20	3	44,550	0.01%
2021/01/13	1.9	25.19	50	25.14	25.15	-48.1	44,557	-0.11%
2021/01/12	107	24.97	22	24.91	25.40	85	44,187	0.19%	大買/
2021/01/11	40	24.73	43	24.64	24.40	-3	43,320	-0.01%
2021/01/08	66	25.17	35	25.06	25.10	31	42,925	0.07%
2021/01/07	57	25.19	20	25.34	25.35	37	42,587	0.09%
2021/01/06	64	26.39	32	25.94	25.70	32	41,820	0.08%
2021/01/05	10	26.22	268	26.14	26.15	-258	41,312	-0.62%	大賣/鉅額交易
2021/01/04	100	26.96	5	26.85	26.80	95	40,929	0.23%
2020/12/31	33	26.45	30	26.27	26.45	3	40,482	0.01%
2020/12/30	202	26.77	16	26.79	26.55	186	40,208	0.46%	大買/鉅額交易
2020/12/29	25	26.28	114	26.47	26.15	-89	39,361	-0.23%	大賣/
2020/12/28	124	27.02	38	27.18	26.80	86	38,445	0.22%	大買/
2020/12/25	80	27.16	29.5	27.10	26.95	50.5	37,476	0.13%
2020/12/24	90	28.68	65	28.04	27.55	25	36,509	0.07%
2020/12/23	94	27.82	144	28.25	28.35	-50	34,770	-0.14%	大賣/
2020/12/22	29	28.62	38	28.77	27.90	-9	32,390	-0.03%
2020/12/21	55	28.14	38	27.76	27.30	17	30,176	0.06%
2020/12/18	43	27.05	26	27.68	27.60	17	28,570	0.06%
2020/12/17	13	25.67	36	25.20	25.65	-23	26,353	-0.09%
2020/12/16	3	25.08	12	24.77	24.75	-9	25,278	-0.04%
2020/12/15	22.5	24.86	10	24.50	24.45	12.5	24,972	0.05%
2020/12/14	93	24.30	31	25.04	25.05	62	24,158	0.26%
2020/12/11	92	23.42	144	23.11	23.20	-52	22,119	-0.24%	大賣/
2020/12/10	28	23.28	110.1	23.93	24.10	-82.1	20,722	-0.40%	大賣/
2020/12/09	113	22.03	135	21.33	21.95	-22	17,953	-0.12%	大買/大賣/
2020/12/08	20	21.35	30	21.24	21.10	-10	17,339	-0.06%
2020/12/07	34	21.63	0	0.00	21.10	34	17,206	0.20%
2020/12/04	1	21.55	1	21.35	21.45	0	16,907	0.00%
2020/12/03	37	21.50	14	21.40	21.55	23	16,642	0.14%
2020/12/02	68	21.28	12	21.11	21.10	56	16,009	0.35%
2020/12/01	3	20.70	59	20.58	20.65	-56	15,642	-0.36%
2020/11/30	68	21.02	32	21.03	21.05	36	15,457	0.23%
2020/11/27	117	19.50	23	19.83	20.90	94	14,382	0.65%	大買/
2020/11/26	0	0.00	3	19.00	19.00	-3	13,669	-0.02%
2020/11/25	6	19.33	0	0.00	19.10	6	13,591	0.04%
2020/11/24	11	18.90	58	18.99	18.90	-47	13,380	-0.35%
2020/11/23	5	19.19	3	19.05	19.05	2	13,170	0.02%
2020/11/20	70	19.21	8	19.10	19.10	62	13,132	0.47%
2020/11/19	23	19.40	8	19.30	19.30	15	13,046	0.11%
2020/11/18	6	19.55	6	19.65	19.65	0	13,051	0.00%
2020/11/17	5	19.45	5	19.60	19.60	0	13,063	0.00%
2020/11/16	8	19.64	53	19.66	19.65	-45	13,075	-0.34%
2020/11/13	63	19.54	65	19.29	19.40	-2	13,079	-0.02%
2020/11/12	10	20.23	16	19.99	19.90	-6	12,903	-0.05%
2020/11/11	14	20.41	0	0.00	20.30	14	12,909	0.11%
2020/11/10	7	20.42	10.2	20.46	20.35	-3.2	13,029	-0.02%
2020/11/09	13	20.52	11	20.46	20.40	2	13,295	0.02%
2020/11/06	55	20.47	6	20.40	20.40	49	13,320	0.37%
2020/11/05	5	20.50	55	20.40	20.35	-50	13,489	-0.37%
2020/11/04	3	20.45	7	20.53	20.50	-4	13,652	-0.03%
2020/11/03	16	20.65	17.5	20.65	20.45	-1.5	13,803	-0.01%
2020/11/02	24	21.05	610	20.70	20.70	-586	14,771	-3.97%	大賣/鉅額交易
2020/10/30	244	21.18	40.1	21.03	21.05	203.9	14,819	1.38%	大買/鉅額交易
2020/10/29	231	20.75	32	20.63	20.80	199	14,802	1.34%	大買/鉅額交易
2020/10/28	230	20.94	4	20.60	20.65	226	15,384	1.47%	大買/鉅額交易
2020/10/27	26.1	20.72	19	20.72	20.50	7.1	15,963	0.04%
2020/10/26	10	21.45	6	21.75	21.20	4	15,584	0.03%
2020/10/23	125	22.62	24	23.04	22.80	101	14,694	0.69%	大買/鉅額交易
2020/10/22	5	20.15	1	21.35	21.35	4	12,221	0.03%
2020/10/21	2	19.35	2.1	19.66	19.45	-0.1	11,583	0.00%
2020/10/16	0	0.00	4.2	18.34	17.70	-4.2	11,020	-0.04%
2020/09/29	0	0.00	0.3	17.05	17.05	-0.3	10,731	0.00%
2020/09/02	5	17.45	0	0.00	17.35	5	10,246	0.05%
2020/08/21	0	0.00	1	17.50	17.55	-1	10,631	-0.01%
2020/08/20	0	0.00	5	17.30	16.65	-5	10,557	-0.05%
2020/08/19	0	0.00	10	17.40	17.30	-10	10,494	-0.10%
2020/08/17	0	0.00	2	16.85	17.30	-2	10,380	-0.02%
2020/08/13	1	16.40	10	16.50	16.50	-9	10,026	-0.09%
2020/08/12	1	15.00	0	0.00	15.00	1	9,610	0.01%
2020/08/04	1	14.45	0	0.00	14.50	1	6,885	0.01%
2020/08/03	21	14.69	0	0.00	14.40	21	6,652	0.32%
2020/07/31	5	16.05	0	0.00	16.00	5	6,086	0.08%
2020/07/22	0	0.00	0.2	21.00	21.10	-0.2	6,168	0.00%
2020/07/14	0	0.00	0.1	21.30	21.40	-0.1	6,460	0.00%
2020/07/09	0	0.00	10	19.40	20.35	-10	6,897	-0.14%
2020/07/07	0	0.00	1.2	18.80	18.90	-1.2	6,929	-0.02%
2020/07/02	0	0.00	17.4	18.80	20.10	-17.4	7,197	-0.24%
2020/07/01	16	18.90	0	0.00	18.90	16	7,286	0.22%
2020/06/29	0	0.00	2	21.40	21.35	-2	7,376	-0.03%
2020/06/17	2	21.25	0	0.00	21.05	2	7,692	0.03%
2020/06/08	1	21.80	0	0.00	21.60	1	8,544	0.01%
2020/06/01	0	0.00	10	21.55	21.15	-10	8,641	-0.12%
2020/05/28	13	20.00	0	0.00	20.20	13	8,300	0.16%
2020/05/26	0	0.00	5	20.30	20.20	-5	8,363	-0.06%
2020/05/25	3	20.10	4	20.10	20.10	-1	8,346	-0.01%
2020/05/21	3	20.70	3	20.65	20.65	0	8,346	0.00%
2020/05/18	3	20.30	3	20.00	20.00	0	8,637	0.00%
2020/05/14	10	20.60	0.2	20.40	20.50	9.8	8,683	0.11%
2020/05/13	4	21.30	0	0.00	21.20	4	8,698	0.05%
2020/05/12	3	21.10	3	20.90	20.90	0	8,665	0.00%
2020/05/11	3	21.65	5	21.44	21.40	-2	8,647	-0.02%
2020/05/07	4	22.08	0	0.00	21.90	4	8,568	0.05%
2020/05/06	7	23.29	5	23.43	22.70	2	8,363	0.02%
2020/05/05	2	21.90	2	21.50	21.85	0	7,974	0.00%
2020/05/04	4	21.00	3	20.80	20.80	1	7,918	0.01%
2020/04/30	1	21.25	0	0.00	21.50	1	7,860	0.01%
2020/04/27	6	21.20	6	20.95	20.95	0	7,950	0.00%
2020/04/23	3	21.65	3	21.70	21.70	0	7,924	0.00%
2020/04/22	7	21.68	6	21.95	21.95	1	7,850	0.01%
2020/04/21	3	21.95	3	21.95	21.95	0	7,810	0.00%
2020/04/20	2	22.47	0	0.00	22.45	2	7,775	0.03%
2020/04/17	0	0.00	1	22.95	22.65	-1	7,812	-0.01%
2020/04/15	0	0.00	1	22.60	22.50	-1	7,678	-0.01%
2020/04/09	0	0.00	1	22.40	22.40	-1	7,182	-0.01%
2020/04/08	0	0.00	18	22.40	22.80	-18	7,182	-0.25%
2020/04/07	1	22.55	2	22.60	22.45	-1	7,275	-0.01%
2020/04/06	2	21.80	2.3	21.99	22.15	-0.3	7,363	0.00%
2020/04/01	0	0.00	5	20.52	20.90	-5	7,208	-0.07%
2020/03/31	3	19.40	3	19.60	19.60	0	6,975	0.00%
2020/03/30	6	18.68	6	19.43	19.70	0	6,938	0.00%
2020/03/23	3	17.35	3	16.90	16.90	0	6,854	0.00%
2020/03/19	5	17.85	5	16.80	17.30	0	6,753	0.00%
2020/03/18	3	18.40	3	18.15	18.15	0	6,706	0.00%
2020/03/17	3	17.65	3	18.70	18.55	0	6,705	0.00%
2020/03/16	3	17.80	5	17.93	18.05	-2	6,617	-0.03%
2020/03/13	4	17.10	3	16.90	18.30	1	6,603	0.02%
2020/03/12	3	19.40	8	18.66	18.75	-5	6,414	-0.08%
2020/03/11	4	19.80	0	0.00	19.70	4	6,388	0.06%
2020/03/09	6	20.45	6	19.90	19.90	0	6,362	0.00%
2020/03/06	6	21.50	7	21.11	21.10	-1	6,310	-0.02%
2020/03/05	1	22.25	0	0.00	22.30	1	6,333	0.02%
2020/03/02	3	20.50	3	21.40	21.15	0	6,932	0.00%
2020/02/27	6	21.43	6	21.05	21.05	0	7,238	0.00%
2020/02/26	3	21.55	3	21.60	21.60	0	7,278	0.00%
2020/02/25	3	22.05	3	22.05	22.05	0	7,505	0.00%
2020/02/24	2	22.25	2	22.05	22.05	0	7,705	0.00%
2020/02/20	12	22.95	26	22.75	22.60	-14	7,908	-0.18%
2020/02/19	0	0.00	1	23.25	23.40	-1	8,037	-0.01%
2020/02/18	2	21.95	33	22.11	22.30	-31	8,335	-0.37%
2020/02/17	0	0.00	3	22.05	22.10	-3	8,315	-0.04%
2020/02/13	23	21.44	3	21.45	21.45	20	8,289	0.24%
2020/02/12	3	21.50	3	21.45	21.45	0	8,350	0.00%
2020/02/11	2	20.90	2	21.20	21.20	0	8,321	0.00%
2020/02/07	0	20.25	0	0.00	20.40	0	8,401	0.00%
2020/02/06	0	0.00	6	20.30	20.40	-6	8,459	-0.07%
2020/02/05	1	19.85	0	0.00	19.85	1	8,454	0.01%
2020/02/04	3	19.20	3	19.30	19.30	0	8,606	0.00%
2020/02/03	3	19.10	8	18.91	19.25	-5	8,828	-0.06%
2020/01/31	5	19.28	9	19.62	19.60	-4	8,952	-0.04%
2020/01/30	11	19.64	19	20.85	19.50	-8	8,958	-0.09%
2020/01/20	3	21.30	14	21.62	21.65	-11	8,809	-0.12%
2020/01/17	0	0.00	12	21.32	21.80	-12	8,935	-0.13%
2020/01/14	0	0.00	40	21.68	21.20	-40	9,062	-0.44%
2020/01/08	0	0.00	5	20.45	20.55	-5	9,161	-0.05%
2020/01/07	0	0.00	2	20.60	20.70	-2	9,209	-0.02%
2020/01/06	0	0.00	10	20.70	20.75	-10	9,244	-0.11%
2020/01/03	3	21.05	3	20.70	20.70	0	9,254	0.00%
2020/01/02	13	20.98	3	21.05	21.05	10	9,261	0.11%
2019/12/31	9	21.83	13	21.98	21.00	-4	9,260	-0.04%
2019/12/30	4	22.04	6	22.03	22.10	-2	9,115	-0.02%
2019/12/26	0	0.00	1	20.45	20.60	-1	8,963	-0.01%
2019/12/25	6	20.48	6	20.40	20.40	0	9,033	0.00%
2019/12/16	1	20.80	0	0.00	20.60	1	9,144	0.01%
2019/12/13	3	20.90	5	20.68	20.60	-2	9,141	-0.02%
2019/12/12	20	21.23	0	0.00	20.90	20	9,128	0.22%
2019/12/11	26	20.97	6	20.90	20.90	20	9,098	0.22%
2019/12/10	2	21.50	2	21.05	21.05	0	9,126	0.00%
2019/12/06	13	21.28	3	21.25	21.25	10	9,171	0.11%
2019/12/05	6	21.45	6	21.30	21.30	0	9,158	0.00%
2019/12/04	6	21.65	5	21.55	21.55	1	9,248	0.01%
2019/12/03	3	21.70	3	21.90	21.90	0	9,468	0.00%
2019/12/02	4	21.85	4	21.90	21.90	0	9,716	0.00%
2019/11/29	25	22.11	3	22.05	22.05	22	9,780	0.22%
2019/11/28	7	22.76	22	22.47	22.05	-15	9,713	-0.15%
2019/11/27	4	23.50	17	23.16	23.15	-13	9,664	-0.13%
2019/11/26	2	24.05	12.1	24.02	23.70	-10.1	9,509	-0.11%
2019/11/25	5	22.83	16	22.83	23.10	-11	9,259	-0.12%
2019/11/22	3	22.90	14	23.02	22.85	-11	9,413	-0.12%
2019/11/21	6	22.33	15	21.93	22.40	-9	9,351	-0.10%
2019/11/20	0	0.00	2	21.85	21.85	-2	9,359	-0.02%
2019/11/19	3	20.10	20	20.55	20.95	-17	9,542	-0.18%
2019/11/18	12	20.42	7	20.69	20.30	5	9,567	0.05%
2019/11/15	3	19.77	16	19.24	20.10	-13	9,415	-0.14%
2019/11/12	2	18.15	2	18.20	18.20	0	9,005	0.00%
2019/11/11	12	18.02	2	18.15	18.15	10	9,043	0.11%
2019/11/06	4	18.23	4	18.40	18.40	0	9,184	0.00%
2019/11/05	3	18.20	3	18.50	18.50	0	9,259	0.00%
2019/11/04	3	18.05	3	18.45	18.45	0	9,313	0.00%
2019/10/31	0	0.00	12	18.60	18.30	-12	9,334	-0.13%
2019/10/29	0	0.00	3	18.05	17.90	-3	9,265	-0.03%
2019/10/28	2	17.65	2	17.80	17.80	0	9,295	0.00%
2019/10/24	3	16.75	26	17.34	17.70	-23	9,428	-0.24%
2019/10/23	23	16.88	3	16.95	16.95	20	9,422	0.21%
2019/10/18	3	17.15	3	17.10	17.10	0	9,572	0.00%
2019/10/16	3	17.35	5	17.01	17.25	-2	9,792	-0.02%
2019/10/14	0	0.00	20	16.90	16.95	-20	9,950	-0.20%
2019/10/04	11	16.21	0	0.00	16.25	11	11,757	0.09%
2019/10/03	15	16.35	5	16.45	16.45	10	12,099	0.08%
2019/10/01	4	16.90	2	16.70	16.70	2	12,426	0.02%
2019/09/27	6	17.05	6	17.00	17.00	0	12,532	0.00%
2019/09/19	3	17.40	3	17.65	17.65	0	14,462	0.00%
2019/09/17	2	17.65	0	0.00	17.85	2	15,174	0.01%
2019/09/16	0	0.00	1	17.75	17.75	-1	15,601	-0.01%
2019/09/10	0	0.00	40	17.59	17.25	-40	16,545	-0.24%
2019/09/09	0	0.00	1	17.20	17.20	-1	16,728	-0.01%
2019/09/06	3	17.15	3	17.30	17.30	0	16,931	0.00%
2019/09/05	11	16.58	10	16.99	17.15	1	17,301	0.01%
2019/09/04	38	16.56	7	16.95	16.95	31	17,261	0.18%
2019/09/02	0	0.00	12	17.18	17.35	-12	17,774	-0.07%
2019/08/29	2	16.85	3	16.80	16.80	-1	18,340	-0.01%
2019/08/28	4	16.98	4	16.95	16.95	0	18,705	0.00%
2019/08/27	3	16.55	3	17.20	17.20	0	18,767	0.00%
2019/08/26	5	16.48	17	16.96	17.10	-12	18,631	-0.06%
2019/08/23	5	16.82	5	17.20	17.20	0	18,586	0.00%
2019/08/22	26	16.69	15	16.82	17.50	11	18,861	0.06%
2019/08/21	18	18.11	5	17.60	17.60	13	18,957	0.07%
2019/08/20	30	18.29	5	18.45	18.45	25	19,025	0.13%
2019/08/19	3	18.65	3	18.60	18.60	0	19,267	0.00%
2019/08/16	4	18.53	4	18.70	18.70	0	19,623	0.00%
2019/08/15	5	18.53	13	18.51	18.70	-8	19,732	-0.04%
2019/08/14	0	0.00	10	18.95	18.90	-10	19,820	-0.05%
2019/08/13	12	18.58	2	18.70	18.70	10	19,818	0.05%
2019/08/08	0	0.00	2	18.90	18.75	-2	19,845	-0.01%
2019/08/07	4	18.53	2	18.75	18.75	2	19,921	0.01%
2019/08/02	19	18.80	0	0.00	18.70	19	20,041	0.09%
2019/08/01	25	19.38	4	19.15	19.15	21	20,065	0.10%
2019/07/31	0	0.00	6	20.11	20.20	-6	20,011	-0.03%
2019/07/26	11	18.97	3	19.25	19.25	8	19,774	0.04%
2019/07/25	3	19.55	3	19.50	19.50	0	19,590	0.00%
2019/07/23	3	19.60	3	19.95	19.95	0	19,602	0.00%
2019/07/19	0	0.00	3	19.50	19.65	-3	19,570	-0.02%
2019/07/18	10	19.35	0	0.00	19.20	10	19,505	0.05%
2019/07/17	2	19.45	1	19.65	19.25	1	19,357	0.01%
2019/07/16	0	0.00	1	19.05	19.45	-1	19,196	-0.01%
2019/07/15	3	18.62	76	18.90	19.00	-73	19,103	-0.38%
2019/07/12	18	18.42	5	18.51	18.45	13	18,755	0.07%
2019/07/11	5	18.69	3	18.75	18.75	2	18,384	0.01%
2019/07/09	33	18.61	19	18.72	18.50	14	17,815	0.08%
2019/07/08	22	18.79	2	18.95	18.95	20	18,178	0.11%
2019/07/04	0	0.00	3	19.35	19.35	-3	18,778	-0.02%
2019/07/03	0	0.00	10	20.00	19.30	-10	18,997	-0.05%
2019/07/02	16	19.18	2	19.15	19.15	14	18,961	0.07%
2019/07/01	0	0.00	46	19.30	19.85	-46	18,755	-0.25%
2019/06/28	22	18.66	24	18.79	18.75	-2	18,324	-0.01%
2019/06/27	16	18.88	3	18.90	18.90	13	18,068	0.07%
2019/06/26	13	18.76	13	19.16	19.20	0	17,757	0.00%
2019/06/25	16	19.24	4	19.05	19.05	12	17,867	0.07%
2019/06/24	7	19.29	2	19.45	19.75	5	17,605	0.03%
2019/06/21	20	19.94	5	19.39	19.15	15	17,811	0.08%
2019/06/20	22	19.85	2	19.70	19.70	20	17,353	0.12%
2019/06/19	2	19.15	2	19.95	19.80	0	17,381	0.00%
2019/06/18	45	19.97	32	20.00	19.15	13	17,041	0.08%
2019/06/17	22	20.36	7	20.55	20.55	15	16,477	0.09%
2019/06/14	14	20.32	14	20.76	20.80	0	16,136	0.00%
2019/06/13	5	20.50	27	21.26	20.80	-22	15,965	-0.14%
2019/06/12	5	20.20	40	20.49	20.55	-35	15,473	-0.23%
2019/06/11	42	20.59	24	20.59	20.30	18	15,276	0.12%
2019/06/10	3	22.10	3	21.55	21.55	0	14,681	0.00%
2019/06/06	1	22.05	2	22.15	22.10	-1	14,340	-0.01%
2019/06/05	1	21.15	5	21.32	21.70	-4	13,972	-0.03%
2019/06/04	12	20.59	5	20.03	19.75	7	13,549	0.05%
2019/06/03	12	21.60	2	21.50	21.50	10	13,102	0.08%
2019/05/31	4	21.43	4	21.75	21.75	0	12,945	0.00%
2019/05/30	16	20.94	14	21.37	21.50	2	12,901	0.02%
2019/05/29	4	21.15	4	21.24	21.15	0	12,918	0.00%
2019/05/28	3	22.30	23	22.25	22.25	-20	12,559	-0.16%
2019/05/27	1	22.10	1	22.35	22.35	0	12,165	0.00%
2019/05/21	0	0.00	10.3	23.36	23.70	-10.3	11,653	-0.09%
2019/05/20	3	22.65	5	22.48	22.65	-2	11,511	-0.02%
2019/05/16	1	22.10	0	0.00	22.10	1	11,616	0.01%
2019/05/15	2	21.70	2	22.25	22.25	0	11,487	0.00%
2019/05/14	2	21.55	0	0.00	22.20	2	11,365	0.02%
2019/05/13	4	22.05	4	21.20	21.20	0	11,421	0.00%
2019/05/10	31	23.17	2	22.98	23.10	29	11,388	0.25%
2019/05/09	3	22.42	12	22.13	22.05	-9	11,291	-0.08%
2019/05/08	12	22.68	12	22.85	22.85	0	11,204	0.00%
2019/05/07	2	23.20	2	23.10	23.10	0	11,212	0.00%
2019/05/06	0	0.00	2	23.48	23.40	-2	11,262	-0.02%
2019/05/03	10	23.43	0	0.00	23.25	10	11,260	0.09%
2019/05/02	12	23.45	2	23.50	23.50	10	11,287	0.09%
2019/04/30	5	23.32	7	23.37	23.80	-2	11,381	-0.02%
2019/04/29	7	23.19	2	23.20	23.20	5	11,526	0.04%
2019/04/26	4	23.83	4	23.65	23.65	0	11,647	0.00%
2019/04/25	12	23.68	9	24.32	24.30	3	12,084	0.02%
2019/04/24	19	24.86	2	24.20	24.20	17	12,488	0.14%
2019/04/23	0	0.00	2	25.20	25.20	-2	12,894	-0.02%
2019/04/22	2	25.10	4	25.09	25.05	-2	13,307	-0.02%
2019/04/19	27	25.00	7	25.20	24.90	20	13,688	0.15%
2019/04/18	14	25.03	7	25.20	24.70	7	13,872	0.05%
2019/04/17	3	26.05	4	25.90	25.85	-1	14,091	-0.01%
2019/04/16	10	26.19	8	26.60	26.60	2	14,126	0.01%
2019/04/15	11	28.65	3	27.70	27.70	8	14,031	0.06%
2019/04/12	6	28.95	8	29.58	29.50	-2	14,076	-0.01%
2019/04/11	6	29.74	6	29.45	29.55	0	13,466	0.00%
2019/04/10	5	28.69	5	29.32	29.80	0	13,209	0.00%
2019/04/09	0	0.00	15	27.24	28.30	-15	13,365	-0.11%
2019/04/08	0	0.00	36	24.75	25.75	-36	13,374	-0.27%
2019/04/03	6	23.38	4	23.45	23.45	2	14,466	0.01%
2019/04/02	6	23.70	7	23.62	23.65	-1	15,329	-0.01%
2019/04/01	13	23.88	7	24.15	24.15	6	16,177	0.04%
2019/03/29	12	24.18	28.1	24.25	24.30	-16.1	17,091	-0.09%
2019/03/28	15	24.24	33	24.20	24.75	-18	17,237	-0.10%
2019/03/26	9	24.71	15	24.82	24.85	-6	17,551	-0.03%
2019/03/25	26	24.06	4	24.43	24.90	22	17,804	0.12%
2019/03/22	3	25.95	3	25.65	25.65	0	18,464	0.00%
2019/03/21	14	25.85	4	26.15	26.15	10	18,702	0.05%
2019/03/20	2	26.45	0	0.00	26.65	2	18,771	0.01%
2019/03/19	0	0.00	10	26.43	26.45	-10	18,865	-0.05%
2019/03/18	0	0.00	1	26.30	26.25	-1	19,127	-0.01%
2019/03/15	0	0.00	10	26.40	26.25	-10	19,389	-0.05%
2019/03/14	6	25.82	0	0.00	25.80	6	19,455	0.03%
2019/03/13	0	0.00	2	26.10	26.10	-2	19,788	-0.01%
2019/03/12	10	26.10	0	0.00	26.00	10	20,047	0.05%
2019/03/11	0	25.60	0	0.00	25.65	0	20,284	0.00%
2019/03/08	2	25.40	0	0.00	25.55	2	20,845	0.01%
2019/03/07	2	25.95	0	0.00	25.90	2	23,868	0.01%
2019/03/06	2	26.20	10	26.29	26.05	-8	24,135	-0.03%
2019/03/05	4	26.37	4	26.30	26.30	0	24,464	0.00%
2019/03/04	0	0.00	10	26.86	26.80	-10	25,052	-0.04%
2019/02/27	0	0.00	7	26.54	26.80	-7	25,603	-0.03%
2019/02/26	4	25.95	11	26.26	26.05	-7	25,578	-0.03%
2019/02/25	10	26.16	5	26.17	26.40	5	25,626	0.02%
2019/02/22	45	26.40	20	26.99	25.90	25	25,797	0.10%
2019/02/21	20	26.50	0	0.00	26.60	20	25,444	0.08%
2019/02/20	0	0.00	5	26.15	26.30	-5	25,820	-0.02%
2019/02/19	9	25.86	2	25.80	25.80	7	26,184	0.03%
2019/02/15	2	26.05	1	26.50	25.90	1	27,270	0.00%
2019/02/14	9	26.49	24	26.56	26.30	-15	27,498	-0.05%
2019/02/13	0	0.00	16	26.20	25.95	-16	27,651	-0.06%
2019/02/12	5	26.10	3	26.10	26.10	2	27,929	0.01%
2019/02/11	41	26.13	2	25.80	25.80	39	28,180	0.14%
2019/01/30	1	26.20	7	26.83	26.90	-6	28,316	-0.02%
2019/01/28	11	26.37	3	26.47	26.10	8	29,234	0.03%
2019/01/25	8	26.88	0	0.00	27.10	8	29,464	0.03%
2019/01/24	0	0.00	30	26.55	26.65	-30	29,714	-0.10%
2019/01/22	12	25.93	13	26.17	26.25	-1	30,405	0.00%
2019/01/21	12	25.95	12	26.10	26.10	0	31,040	0.00%
2019/01/18	3	25.12	9	25.94	26.10	-6	31,328	-0.02%
2019/01/17	2	25.95	3	25.77	25.60	-1	31,591	0.00%
2019/01/16	45	25.80	34	26.05	25.50	11	32,071	0.03%
2019/01/15	7	25.52	43	25.86	26.60	-36	32,225	-0.11%
2019/01/14	105	26.10	64	25.22	24.90	41	32,476	0.13%	大買/
2019/01/11	4	26.44	44	26.59	26.95	-40	32,773	-0.12%
2019/01/10	98	26.48	68	26.26	25.85	30	33,515	0.09%
2019/01/09	51	26.19	49	26.62	27.05	2	33,874	0.01%
2019/01/08	30	26.64	23	26.45	26.45	7	33,861	0.02%
2019/01/07	30	26.35	1	26.50	26.50	29	33,744	0.09%
2019/01/04	9	25.41	4	25.35	25.35	5	33,857	0.01%
2019/01/03	34	25.71	20	25.86	25.90	14	34,133	0.04%
2019/01/02	0	0.00	1	26.00	26.00	-1	34,148	0.00%
2018/12/28	19	25.14	35	25.81	25.90	-16	34,188	-0.05%
2018/12/27	50	26.07	49	25.97	25.35	1	33,933	0.00%
2018/12/26	27	25.19	21	25.03	25.15	6	33,591	0.02%
2018/12/25	52	23.86	42	24.52	25.00	10	33,485	0.03%
2018/12/24	47	25.02	31	25.21	24.30	16	32,466	0.05%
2018/12/22	29	28.72	13	28.05	26.95	16	31,995	0.05%
2018/12/21	30	30.96	29	31.54	29.85	1	31,703	0.00%
2018/12/20	5	33.35	2	33.23	33.15	3	30,989	0.01%
2018/12/19	5	34.33	13	33.95	33.50	-8	30,839	-0.03%
2018/12/18	12	32.73	3	33.67	33.80	9	30,333	0.03%
2018/12/17	8	32.09	11	32.95	34.00	-3	30,131	-0.01%
2018/12/14	26	32.50	0	0.00	32.40	26	28,984	0.09%
2018/12/13	45	36.71	42	36.07	35.95	3	28,779	0.01%
2018/12/12	43	36.74	39	36.82	37.15	4	28,657	0.01%
2018/12/11	9	36.74	12	36.66	37.25	-3	28,519	-0.01%
2018/12/10	40	36.06	35	35.85	35.70	5	28,628	0.02%
2018/12/07	30	37.41	28	37.08	36.95	2	28,793	0.01%
2018/12/06	27	37.18	27	36.94	37.15	0	28,827	0.00%
2018/12/05	32	38.65	25.3	38.10	38.05	6.7	28,641	0.02%
2018/12/04	8	39.58	16	39.98	38.80	-8	28,707	-0.03%
2018/12/03	26	39.46	8	39.55	39.55	18	28,520	0.06%
2018/11/30	21	39.76	34	41.03	40.50	-13	28,076	-0.05%
2018/11/29	3	40.28	6	40.26	39.85	-3	25,114	-0.01%
2018/11/28	4	39.85	6	40.09	39.50	-2	24,866	-0.01%
2018/11/27	15	40.40	7	40.38	39.60	8	24,623	0.03%
2018/11/26	12	38.30	13.9	40.38	42.40	-1.9	24,142	-0.01%
2018/11/23	0	0.00	3	38.85	39.05	-3	23,760	-0.01%
2018/11/22	6	39.77	2	39.00	39.00	4	23,704	0.02%
2018/11/21	1	39.75	1	39.95	40.00	0	23,783	0.00%
2018/11/20	2	39.75	2	39.78	39.45	0	23,649	0.00%
2018/11/19	11	40.93	1	40.00	39.75	10	23,601	0.04%
2018/11/16	1	39.95	6	40.58	41.00	-5	23,394	-0.02%
2018/11/15	5	39.69	7	40.04	40.30	-2	23,108	-0.01%
2018/11/14	0	38.50	0	0.00	38.60	0	22,939	0.00%
2018/11/13	1	37.65	1	37.90	38.00	0	22,676	0.00%
2018/11/12	10	37.80	10	37.31	37.20	0	22,724	0.00%
2018/11/09	8	39.78	8	38.91	39.00	0	22,757	0.00%
2018/11/08	0	39.30	6	39.94	39.60	-6	22,725	-0.03%
2018/11/07	8	39.87	7	40.00	40.10	1	22,718	0.00%
2018/11/06	4	40.10	37.6	40.00	40.10	-33.6	22,607	-0.15%
2018/11/05	3	38.47	13	39.11	39.80	-10	22,259	-0.04%
2018/11/02	0	0.00	10	37.05	37.45	-10	21,966	-0.05%
2018/11/01	14	36.40	25	36.94	37.20	-11	21,945	-0.05%
2018/10/31	4	35.34	16	35.63	36.00	-12	21,813	-0.06%
2018/10/30	34	33.90	35	32.72	33.75	-1	21,765	0.00%
2018/10/29	21	34.88	11	33.99	33.90	10	21,676	0.05%
2018/10/26	13	36.50	16	35.87	35.80	-3	21,604	-0.01%
2018/10/25	13	36.01	15	36.22	36.95	-2	21,657	-0.01%
2018/10/24	31	35.54	12	35.72	36.00	19	21,581	0.09%
2018/10/23	24	35.74	16	35.15	35.00	8	21,479	0.04%
2018/10/22	27	36.15	92	36.45	37.05	-65	21,681	-0.30%
2018/10/19	17	36.75	17	36.97	37.50	0	22,296	0.00%
2018/10/18	19	39.32	26	40.75	37.20	-7	22,007	-0.03%
2018/10/17	91	40.31	29	39.74	41.25	62	21,744	0.29%
2018/10/16	7	37.93	6	37.85	37.80	1	21,618	0.00%
2018/10/15	2	38.68	3	38.22	38.00	-1	22,531	0.00%
2018/10/12	2	38.20	2	38.65	38.80	0	23,536	0.00%
2018/10/11	0	0.00	1	36.60	38.60	-1	25,095	0.00%
2018/10/09	13	38.28	16	38.66	38.45	-3	26,003	-0.01%
2018/10/08	8	38.38	3	38.35	38.35	5	27,388	0.02%
2018/10/04	0	0.00	3	39.25	39.45	-3	29,031	-0.01%
2018/10/03	3	39.20	9	39.08	39.40	-6	29,678	-0.02%
2018/10/02	0	0.00	4	38.44	39.00	-4	31,099	-0.01%
2018/10/01	11	38.37	2	37.20	37.20	9	31,768	0.03%
2018/09/28	4	39.83	28	39.84	40.30	-24	31,799	-0.08%
2018/09/27	3	39.12	19	39.22	39.15	-16	31,405	-0.05%
2018/09/26	0	0.00	1	38.20	38.30	-1	31,731	0.00%
2018/09/25	6	37.50	6	38.04	37.80	0	31,642	0.00%
2018/09/21	2	35.68	11.9	36.32	36.95	-9.9	31,567	-0.03%
2018/09/19	1	37.25	5	36.95	36.90	-4	31,926	-0.01%
2018/09/17	4	36.69	1	36.85	36.85	3	32,169	0.01%
2018/09/14	1	37.25	12	36.80	36.75	-11	32,605	-0.03%
2018/09/13	8	34.98	6	35.53	36.55	2	32,620	0.01%
2018/09/12	7	33.77	12.3	33.96	34.10	-5.3	33,037	-0.02%
2018/09/11	12	33.00	0	0.00	32.90	12	33,312	0.04%
2018/09/10	9	31.96	6	32.65	31.40	3	33,526	0.01%
2018/09/07	0	0.00	1	35.00	34.60	-1	33,685	0.00%
2018/09/06	1	35.30	0	0.00	35.50	1	33,649	0.00%
2018/09/05	6	35.80	3	35.40	35.40	3	33,726	0.01%
2018/09/04	2	36.63	4	36.58	36.50	-2	33,932	-0.01%
2018/09/03	1	36.70	11	36.68	36.45	-10	34,137	-0.03%
2018/08/31	4	37.89	2	38.10	37.50	2	34,049	0.01%
2018/08/30	4	38.56	7	38.78	38.20	-3	34,000	-0.01%
2018/08/29	3	38.10	0	0.00	38.00	3	33,850	0.01%
2018/08/28	3	37.58	9	37.83	37.90	-6	33,990	-0.02%
2018/08/23	3	36.83	6	37.35	37.35	-3	33,748	-0.01%
2018/08/22	4	36.41	3	36.60	36.45	1	33,591	0.00%
2018/08/21	2	35.45	4	36.43	37.00	-2	33,515	-0.01%
2018/08/20	6	35.07	9	34.72	34.90	-3	33,258	-0.01%
2018/08/17	14	36.13	11	36.00	35.95	3	32,963	0.01%
2018/08/16	8	36.95	4.2	36.49	36.50	3.8	32,932	0.01%
2018/08/15	2	37.70	9	37.78	37.75	-7	32,796	-0.02%
2018/08/14	2	37.20	4	37.60	38.00	-2	32,689	-0.01%
2018/08/13	6	36.62	5	37.14	37.85	1	32,452	0.00%
2018/08/10	13	37.82	0.6	37.40	37.55	12.4	32,335	0.04%
2018/08/09	2	37.85	2	38.50	38.50	0	32,402	0.00%
2018/08/07	4	38.63	3	38.43	37.80	1	31,959	0.00%
2018/08/06	1	37.60	1.3	38.21	38.40	-0.3	31,876	0.00%
2018/08/03	2	38.65	11.8	38.47	38.30	-9.8	31,840	-0.03%
2018/08/02	2	38.70	6	38.56	38.25	-4	31,622	-0.01%
2018/08/01	3	39.40	8	39.27	38.55	-5	31,208	-0.02%
2018/07/31	13	39.28	10.7	38.84	39.00	2.3	30,949	0.01%
2018/07/30	11.3	38.89	1	40.35	38.85	10.3	30,952	0.03%
2018/07/27	8.4	40.70	5	40.30	40.30	3.4	30,732	0.01%
2018/07/26	14.3	40.03	44	39.80	41.00	-29.7	30,091	-0.10%
2018/07/25	14	37.79	10	38.22	37.80	4	28,944	0.01%
2018/07/24	3	38.33	10	38.48	37.85	-7	28,687	-0.02%
2018/07/23	2	36.55	4	37.55	37.70	-2	28,353	-0.01%
2018/07/20	24	38.57	22	38.19	37.85	2	28,098	0.01%
2018/07/19	20	37.39	19.1	37.84	39.10	0.9	27,102	0.00%
2018/07/18	39	39.04	36	38.39	36.30	3	26,238	0.01%
2018/07/17	27	37.06	37	37.58	38.50	-10	24,840	-0.04%
2018/07/16	43	36.45	21	36.43	36.90	22	24,405	0.09%
2018/07/13	16	33.89	24	34.34	35.30	-8	23,929	-0.03%
2018/07/12	11	32.99	19.4	33.00	33.10	-8.4	24,538	-0.03%
2018/07/11	9	31.77	7.2	32.21	32.20	1.8	23,919	0.01%
2018/07/10	33	32.39	62.2	32.40	31.30	-29.2	23,340	-0.12%
2018/07/09	21	30.60	18	30.54	30.90	3	22,037	0.01%
2018/07/06	14	28.53	6	28.32	28.10	8	21,204	0.04%
2018/07/05	0	0.00	4	27.60	27.80	-4	20,833	-0.02%
2018/07/04	25	28.10	20	27.97	28.15	5	21,097	0.02%
2018/07/03	7	26.66	14	27.11	26.60	-7	20,684	-0.03%
2018/07/02	1	26.55	1	26.90	27.00	0	20,737	0.00%
2018/06/29	22	26.96	14	27.05	27.10	8	20,693	0.04%
2018/06/28	7	25.51	8	25.49	25.45	-1	20,663	0.00%
2018/06/27	4	26.70	10	27.13	26.50	-6	20,964	-0.03%
2018/06/26	2	26.95	2	27.35	26.85	0	21,086	0.00%
2018/06/25	2	28.70	10	27.76	27.00	-8	21,130	-0.04%
2018/06/22	18	27.86	14	27.78	28.00	4	20,991	0.02%
2018/06/21	9	27.91	13.7	27.70	27.90	-4.7	20,985	-0.02%
2018/06/20	10	27.15	14.2	26.99	27.00	-4.2	21,129	-0.02%
2018/06/19	22	26.19	7	26.33	26.30	15	21,445	0.07%
2018/06/15	2	25.93	10	25.85	26.10	-8	21,482	-0.04%
2018/06/14	0	0.00	2	24.75	24.70	-2	21,324	-0.01%
2018/06/13	1	25.00	0	0.00	24.75	1	21,610	0.00%
2018/06/12	0	0.00	11	25.05	25.75	-11	21,844	-0.05%
2018/06/11	0	0.00	5	24.07	24.00	-5	22,367	-0.02%
2018/06/08	5	23.33	0	0.00	23.30	5	22,829	0.02%
2018/06/07	4	23.35	0	0.00	23.35	4	23,263	0.02%
2018/06/05	0	0.00	7	24.10	23.55	-7	24,446	-0.03%
2018/06/01	0	0.00	13	23.03	23.05	-13	25,229	-0.05%
2018/05/31	3	22.70	3	22.55	22.55	0	25,319	0.00%
2018/05/30	3	22.55	6	22.75	22.80	-3	25,375	-0.01%
2018/05/29	4	22.84	3	22.75	22.75	1	25,592	0.00%
2018/05/28	14	22.80	3	22.80	22.80	11	25,703	0.04%
2018/05/25	3	23.25	10	23.45	23.10	-7	25,810	-0.03%
2018/05/24	0	0.00	13	23.85	23.65	-13	25,851	-0.05%
2018/05/23	2	22.80	2	23.10	22.90	0	25,890	0.00%
2018/05/22	10	22.64	9	22.79	22.65	1	26,037	0.00%
2018/05/21	5	22.89	8	22.84	23.00	-3	26,254	-0.01%
2018/05/17	18	23.28	4	23.13	23.20	14	26,496	0.05%
2018/05/16	7	22.31	17	22.33	22.30	-10	26,423	-0.04%
2018/05/15	3	22.70	1	22.75	22.70	2	26,477	0.01%
2018/05/11	1	22.55	8	22.65	22.90	-7	26,943	-0.03%
2018/05/10	15	22.52	0	0.00	21.95	15	26,822	0.06%
2018/05/09	2	22.35	0	0.00	22.45	2	26,843	0.01%
2018/05/08	12	22.31	4	22.54	22.60	8	26,916	0.03%
2018/05/07	0	0.00	2	22.43	22.25	-2	27,186	-0.01%
2018/05/04	6	21.58	8	21.97	21.85	-2	26,992	-0.01%
2018/05/03	3	22.20	7	21.96	21.85	-4	27,328	-0.01%
2018/05/02	1	22.40	3	22.30	21.85	-2	27,866	-0.01%
2018/04/30	5	21.95	5	22.10	22.25	0	28,055	0.00%
2018/04/27	0	0.00	2	22.00	21.50	-2	28,147	-0.01%
2018/04/26	19	22.07	8	21.00	21.00	11	28,129	0.04%
2018/04/25	6	24.17	5.2	24.54	23.20	0.8	28,948	0.00%
2018/04/24	6	24.48	1	24.85	24.65	5	30,043	0.02%
2018/04/23	5	25.91	4.4	25.82	25.55	0.6	31,044	0.00%
2018/04/20	3	25.90	68	26.41	26.60	-65	31,914	-0.20%
2018/04/19	60	25.53	103	25.93	26.00	-43	31,765	-0.14%	大賣/
2018/04/18	11	24.17	103.3	24.74	25.10	-92.3	31,735	-0.29%	大賣/
2018/04/17	0	0.00	15	22.97	22.95	-15	30,391	-0.05%
2018/04/16	2	23.10	4	23.53	22.90	-2	31,112	-0.01%
2018/04/13	2	23.40	21	23.20	23.30	-19	31,783	-0.06%
2018/04/12	10	23.10	0	0.00	22.95	10	32,459	0.03%
2018/04/11	0	0.00	10	23.00	23.10	-10	32,598	-0.03%
2018/04/10	13	23.30	24	23.39	22.75	-11	32,878	-0.03%
2018/04/09	5	23.00	27	22.79	22.85	-22	32,705	-0.07%
2018/04/03	1	22.65	19	22.35	22.45	-18	32,680	-0.06%
2018/03/31	9	22.22	4	22.25	22.25	5	33,665	0.01%
2018/03/30	0	0.00	9	22.29	22.45	-9	34,037	-0.03%
2018/03/29	43	21.93	29	21.48	21.10	14	34,292	0.04%
2018/03/27	11	22.57	12	22.93	22.50	-1	35,612	0.00%
2018/03/26	10	22.46	12	22.40	22.40	-2	35,658	-0.01%
2018/03/23	32	21.65	29	21.86	22.60	3	35,662	0.01%
2018/03/22	296	22.18	21	21.30	20.60	275	35,100	0.78%	大買/鉅額交易
2018/03/21	10	22.80	27	22.68	22.30	-17	34,713	-0.05%
2018/03/20	6	22.77	5.1	23.15	23.15	0.9	35,738	0.00%
2018/03/19	4	22.85	5.4	23.05	23.15	-1.4	35,883	0.00%
2018/03/16	1	23.05	1	23.35	22.85	0	36,479	0.00%
2018/03/15	3	23.38	41	23.24	23.40	-38	36,500	-0.10%
2018/03/14	23	22.54	6	22.67	22.70	17	36,098	0.05%
2018/03/13	19	22.54	11	22.73	22.70	8	36,315	0.02%
2018/03/12	75	23.06	9	22.50	22.50	66	37,135	0.18%
2018/03/09	44	24.41	6	24.05	24.05	38	37,162	0.10%
2018/03/08	3	25.15	20	25.44	24.70	-17	36,993	-0.05%
2018/03/07	11	24.18	3	24.50	24.45	8	36,686	0.02%
2018/03/06	5	24.85	5	24.30	24.05	0	37,174	0.00%
2018/03/05	4	24.75	0	0.00	24.55	4	38,010	0.01%
2018/03/02	8	24.94	3	24.65	24.65	5	38,517	0.01%
2018/03/01	4	25.28	2	25.90	25.20	2	39,166	0.01%
2018/02/27	2	25.30	1	25.60	25.30	1	40,119	0.00%
2018/02/26	1	26.00	19	25.95	25.85	-18	40,682	-0.04%
2018/02/23	2	26.35	34	26.17	25.95	-32	41,882	-0.08%
2018/02/22	18	25.66	5	25.56	25.50	13	42,156	0.03%
2018/02/21	2	24.70	55	24.92	25.10	-53	43,062	-0.12%
2018/02/12	2	22.80	16.7	23.07	23.15	-14.7	44,709	-0.03%
2018/02/09	1	21.80	0	0.00	22.45	1	45,662	0.00%
2018/02/08	3	22.95	2	23.20	22.75	1	45,765	0.00%
2018/02/07	1	23.10	1	23.20	23.20	0	45,725	0.00%
2018/02/06	20	22.88	14	22.19	22.45	6	45,631	0.01%
2018/02/05	3	24.25	4	23.98	24.10	-1	45,150	0.00%
2018/02/02	1	23.80	0	0.00	24.20	1	44,938	0.00%
2018/02/01	2	24.30	2.9	24.09	23.85	-0.9	44,976	0.00%
2018/01/31	5	23.38	6	23.81	23.90	-1	44,858	0.00%
2018/01/30	19	23.21	163	23.49	23.80	-144	44,613	-0.32%	大賣/鉅額交易
2018/01/29	2	23.75	2	23.60	23.60	0	44,175	0.00%
2018/01/26	14	24.00	43	24.16	24.40	-29	43,975	-0.07%
2018/01/25	45	24.32	17.3	23.98	23.35	27.7	43,454	0.06%
2018/01/24	10	25.51	7.3	25.26	25.15	2.7	43,046	0.01%
2018/01/23	6	25.65	6	25.66	25.80	0	42,885	0.00%
2018/01/22	28	25.93	11	25.86	25.65	17	42,862	0.04%
2018/01/19	16	25.55	19	25.92	26.40	-3	42,647	-0.01%
2018/01/18	90	26.05	48.1	26.84	25.40	41.9	41,939	0.10%
2018/01/17	10.2	27.40	70	27.39	27.35	-59.8	41,695	-0.14%
2018/01/16	120	25.96	18	26.82	27.40	102	40,665	0.25%	大買/鉅額交易
2018/01/15	2	24.85	12	24.77	25.05	-10	39,476	-0.03%
2018/01/12	14	24.26	10	24.24	24.10	4	38,812	0.01%
2018/01/11	0	0.00	6	23.71	23.55	-6	37,846	-0.02%
2018/01/10	3	22.55	9.4	23.73	23.60	-6.4	37,431	-0.02%
2018/01/09	17	22.74	23	22.20	22.15	-6	36,748	-0.02%
2018/01/08	13	22.00	53.2	22.46	22.60	-40.2	36,228	-0.11%
2018/01/05	8	20.28	5	20.35	20.55	3	36,017	0.01%
2018/01/04	0	0.00	9	20.08	20.30	-9	35,795	-0.03%
2018/01/03	3	19.75	6	19.73	19.80	-3	35,508	-0.01%
2018/01/02	3	19.05	3	19.30	19.30	0	35,193	0.00%