大同 (2371)-中國信託-文心券商分點個股進出

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
69.0
漲跌
▲0.6
漲幅
+0.88%
成交量
119,491張
產業
上市電機機械類股
876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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/04/25	64.1	68.35	73.1	68.36	69.00	-9	78,243	-0.01%
2024/04/24	144.2	67.91	217.2	68.13	68.40	-73	76,509	-0.10%	大買/大賣/
2024/04/23	134.3	65.10	86.2	65.26	64.10	48.1	73,696	0.07%	大買/
2024/04/22	523.4	69.85	501.7	69.18	65.40	21.7	70,731	0.03%	大買/大賣/
2024/04/19	378.8	68.06	346.1	67.82	69.10	32.7	65,278	0.05%	大買/大賣/
2024/04/18	358.3	65.47	262.6	65.33	64.40	95.7	57,904	0.17%	大買/大賣/
2024/04/17	164.3	62.65	163.6	63.13	64.30	0.8	53,106	0.00%	大買/大賣/
2024/04/16	131.1	59.19	103.2	59.23	58.50	28	49,311	0.06%	大買/大賣/
2024/04/15	199.6	61.99	145.1	62.33	61.40	54.5	47,576	0.11%	大買/大賣/
2024/04/12	84	58.82	225.1	59.66	60.50	-141.1	43,297	-0.33%	大賣/鉅額交易
2024/04/11	77.2	56.40	88	56.61	56.10	-10.8	39,668	-0.03%
2024/04/10	37.1	55.84	13	55.95	55.60	24.1	38,329	0.06%
2024/04/09	80.1	54.95	25	55.20	56.50	55.1	37,828	0.15%
2024/04/08	125.1	56.44	25	56.19	55.50	100.1	36,676	0.27%	大買/
2024/04/03	54.5	56.08	36.8	56.01	55.80	17.8	35,957	0.05%
2024/04/02	120.7	57.02	48.2	57.12	56.90	72.5	35,641	0.20%	大買/
2024/04/01	47.1	56.12	99	56.44	56.30	-51.9	34,583	-0.15%
2024/03/29	76.9	57.17	37	57.19	56.50	39.9	33,852	0.12%
2024/03/28	70.8	58.54	69.8	58.85	57.70	1	32,860	0.00%
2024/03/27	164.3	56.34	68	56.35	55.00	96.3	30,836	0.31%	大買/
2024/03/26	118.2	55.79	70.4	56.13	57.30	47.8	28,680	0.17%	大買/
2024/03/25	23	51.04	46.6	51.34	52.10	-23.6	25,924	-0.09%
2024/03/22	27.1	48.80	21	48.54	49.10	6.1	25,168	0.02%
2024/03/21	17	48.89	28.2	49.10	49.25	-11.2	24,898	-0.05%
2024/03/20	3.6	47.79	5.2	48.18	47.15	-1.6	24,771	-0.01%
2024/03/19	18.4	48.49	1	49.10	47.65	17.4	24,685	0.07%
2024/03/18	17	47.84	13	47.92	48.20	4	24,729	0.02%
2024/03/15	17.2	47.12	17	47.52	47.10	0.2	24,833	0.00%
2024/03/14	17	48.73	19	48.64	48.35	-2	24,911	-0.01%
2024/03/13	55.3	48.87	40	49.30	48.65	15.3	25,374	0.06%
2024/03/12	21.8	50.18	20	49.97	49.40	1.8	25,446	0.01%
2024/03/11	34	51.06	40	51.10	51.10	-6	25,129	-0.02%
2024/03/08	38	50.79	55	51.03	50.00	-17	25,079	-0.07%
2024/03/07	33	52.48	19	52.92	52.50	14	24,578	0.06%
2024/03/06	19.2	53.96	37	53.51	53.00	-17.8	24,338	-0.07%
2024/03/05	31	52.23	27	52.66	52.20	4	23,679	0.02%
2024/03/04	26	53.80	17	53.81	53.00	9	23,361	0.04%
2024/03/01	18	52.54	37.7	52.75	53.40	-19.7	22,505	-0.09%
2024/02/29	116.4	49.89	137.3	49.68	51.90	-20.9	21,476	-0.10%	大買/大賣/
2024/02/27	43.2	48.29	14	48.28	48.40	29.2	20,553	0.14%
2024/02/26	9	47.98	6.9	47.99	48.15	2.2	20,060	0.01%
2024/02/23	12.5	46.41	2.8	46.41	46.75	9.7	19,334	0.05%
2024/02/22	54.8	46.00	62.2	46.53	45.40	-7.5	18,630	-0.04%
2024/02/21	1	44.55	0	0.00	44.40	1	17,449	0.01%
2024/02/20	6	43.86	0	0.00	44.00	6	17,456	0.03%
2024/02/19	3	45.27	7.6	45.07	45.35	-4.6	17,640	-0.03%
2024/02/16	8.6	44.25	3	44.10	44.10	5.6	17,583	0.03%
2024/02/15	3	46.20	7.5	45.73	46.30	-4.5	17,157	-0.03%
2024/02/05	12.4	44.99	4	44.91	45.00	8.4	16,901	0.05%
2024/02/02	2	45.30	0	0.00	45.30	2	16,724	0.01%
2024/02/01	2.2	44.90	18.5	44.70	45.15	-16.3	16,541	-0.10%
2024/01/31	0.1	44.00	7	44.05	43.85	-6.9	16,288	-0.04%
2024/01/29	2	43.05	3.2	43.71	43.70	-1.2	16,166	-0.01%
2024/01/26	1.2	43.21	3	43.65	43.25	-1.8	16,132	-0.01%
2024/01/25	8.2	43.86	5	43.63	43.55	3.2	16,102	0.02%
2024/01/24	4	43.28	3	43.57	44.00	1	16,027	0.01%
2024/01/23	18	42.78	14.5	43.08	43.30	3.5	15,843	0.02%
2024/01/22	0	0.00	37	41.95	41.90	-37	15,250	-0.24%
2024/01/19	1	40.35	1	39.70	40.40	0	15,055	0.00%
2024/01/18	7	38.89	3	39.23	39.20	4	15,014	0.03%
2024/01/17	44.9	40.46	7	41.34	38.90	37.9	14,868	0.25%
2024/01/16	16.1	42.76	4	42.38	42.15	12.1	14,429	0.08%
2024/01/15	9	43.87	15	43.77	43.35	-6	14,307	-0.04%
2024/01/12	14	43.44	15	43.50	43.00	-1	14,205	-0.01%
2024/01/11	1.2	44.34	27	45.02	44.55	-25.8	13,967	-0.18%
2024/01/10	36.4	44.82	18	45.71	43.85	18.4	13,784	0.13%
2024/01/09	6	44.58	9	44.42	45.20	-3	13,044	-0.02%
2024/01/08	2	43.05	4	43.00	43.00	-2	12,562	-0.02%
2024/01/05	1	42.30	0	0.00	42.40	1	12,416	0.01%
2024/01/03	6	42.34	3	42.28	42.25	3	12,384	0.02%
2024/01/02	8	42.69	5	42.42	42.25	3	12,332	0.02%
2023/12/28	0	0.00	0	42.10	42.50	0	12,470	0.00%
2023/12/26	4	42.00	0	0.00	41.90	4	12,484	0.03%
2023/12/25	6	42.64	4.2	42.55	42.15	1.8	12,479	0.01%
2023/12/22	4	41.94	4	41.93	41.80	0	12,460	0.00%
2023/12/21	6	42.51	1	42.25	42.05	5	12,706	0.04%
2023/12/20	3	43.08	26	43.59	43.50	-23	12,549	-0.18%
2023/12/19	6	41.08	0	0.00	41.10	6	12,119	0.05%
2023/12/18	4	41.05	0	41.25	41.10	4	12,120	0.03%
2023/12/15	5	41.33	3	42.28	41.15	2	12,140	0.02%
2023/12/14	0	0.00	5	42.34	42.20	-5	12,057	-0.04%
2023/12/13	10.2	42.83	0	0.00	42.35	10.2	12,046	0.08%
2023/12/12	18	44.19	14	44.30	44.00	4	12,480	0.03%
2023/12/11	8	43.88	12	44.02	44.10	-4	12,984	-0.03%
2023/12/08	3	42.90	11.3	43.09	43.10	-8.3	12,876	-0.06%
2023/12/07	9	42.42	23	42.14	42.00	-14	12,339	-0.11%
2023/12/06	15.3	40.77	7	40.76	40.20	8.3	11,933	0.07%
2023/12/05	15	41.51	13	41.95	41.65	2	11,799	0.02%
2023/12/04	2	40.05	3	40.47	40.55	-1	11,563	-0.01%
2023/12/01	22	40.27	5	40.23	40.05	17	11,742	0.14%
2023/11/30	10	40.67	2	40.55	40.35	8	12,005	0.07%
2023/11/29	6	40.67	5	40.53	40.85	1	12,862	0.01%
2023/11/28	12.3	40.49	8	40.49	40.50	4.3	12,710	0.03%
2023/11/27	4	40.15	4	40.54	40.45	0	12,563	0.00%
2023/11/24	8	40.14	14	40.26	40.10	-6	12,470	-0.05%
2023/11/23	1	38.85	0	0.00	38.80	1	12,257	0.01%
2023/11/22	2	38.20	2	38.30	38.10	0	12,272	0.00%
2023/11/21	6	38.40	0	0.00	38.45	6	12,316	0.05%
2023/11/20	0	0.00	2	38.73	38.45	-2	12,360	-0.02%
2023/11/17	11	38.66	9.2	38.44	38.30	1.8	12,353	0.01%
2023/11/16	11	38.44	9	38.36	38.80	2	12,346	0.02%
2023/11/15	2	37.80	3	37.72	36.90	-1	11,939	-0.01%
2023/11/14	0	0.00	3	36.35	36.30	-3	11,891	-0.03%
2023/11/09	1	36.75	0	0.00	36.60	1	12,331	0.01%
2023/11/08	2	37.08	1	37.25	36.80	1	12,513	0.01%
2023/11/07	0.1	37.10	0	0.00	36.60	0.1	12,793	0.00%
2023/11/06	0	0.00	40	37.00	36.95	-40	13,005	-0.31%
2023/11/03	3	36.70	0	0.00	36.35	3	13,287	0.02%
2023/11/02	2	36.43	2	36.30	36.30	0	13,822	0.00%
2023/11/01	1.1	35.80	3	35.70	35.75	-2	13,894	-0.01%
2023/10/31	6.1	36.04	2	36.65	35.80	4.1	13,983	0.03%
2023/10/30	3	37.12	0.6	37.15	37.00	2.5	14,145	0.02%
2023/10/27	3	37.05	2	37.40	37.15	1	14,306	0.01%
2023/10/26	11.3	37.57	3	37.88	37.30	8.3	14,774	0.06%
2023/10/24	9.8	38.08	13	38.42	38.40	-3.3	15,360	-0.02%
2023/10/23	2	38.73	0	0.00	38.50	2	15,823	0.01%
2023/10/20	2.1	38.38	1	38.45	38.60	1.1	15,995	0.01%
2023/10/19	7.2	39.26	5	39.25	39.20	2.2	16,190	0.01%
2023/10/18	4	40.56	40	40.06	40.10	-36	16,362	-0.22%
2023/10/17	8	41.63	3	42.20	41.00	5	16,531	0.03%
2023/10/16	15.3	42.30	6	42.28	41.70	9.3	17,123	0.05%
2023/10/13	3	43.90	6	43.58	43.20	-3	17,958	-0.02%
2023/10/06	3	44.30	0	0.00	43.65	3	21,305	0.01%
2023/10/05	8	44.21	19	44.82	44.45	-11	21,861	-0.05%
2023/10/04	2	43.03	0	0.00	43.15	2	22,495	0.01%
2023/10/03	11	43.82	1	43.55	43.35	10	22,895	0.04%
2023/09/28	1	44.25	0	0.00	44.40	1	24,060	0.00%
2023/09/27	2	44.00	0	0.00	44.05	2	24,546	0.01%
2023/09/26	14	44.70	15	44.95	44.05	-1	25,045	0.00%
2023/09/25	0	0.00	1	44.80	44.40	-1	25,420	0.00%
2023/09/22	1	43.70	1	44.55	44.65	0	26,219	0.00%
2023/09/21	6	43.81	0	0.00	43.85	6	26,819	0.02%
2023/09/20	6	44.58	1	45.80	44.35	5	27,851	0.02%
2023/09/19	4	45.41	9.2	45.85	45.35	-5.2	28,965	-0.02%
2023/09/18	0	0.00	8	44.99	44.80	-8	30,060	-0.03%
2023/09/15	9	43.89	5	44.31	44.75	4	31,694	0.01%
2023/09/14	31.2	45.14	5	46.58	44.50	26.2	32,984	0.08%
2023/09/13	1	49.00	3	48.58	48.55	-2	32,957	-0.01%
2023/09/12	4	48.01	5	48.20	48.20	-1	35,268	0.00%
2023/09/11	2	48.15	1.2	48.18	48.20	0.8	36,414	0.00%
2023/09/08	7	48.86	11.3	48.51	48.75	-4.3	36,555	-0.01%
2023/09/07	12	48.13	10	47.89	48.60	2	36,697	0.01%
2023/09/06	6	47.88	2.3	47.82	48.45	3.8	36,960	0.01%
2023/09/05	10.2	46.04	16	46.18	47.80	-5.8	37,121	-0.02%
2023/09/04	66.3	46.04	47.1	46.60	46.35	19.2	37,065	0.05%
2023/09/01	4	50.70	4	50.70	50.80	0	36,376	0.00%
2023/08/31	2.2	51.00	0	0.00	50.60	2.2	36,784	0.01%
2023/08/30	6	51.48	2	50.70	51.30	4	37,188	0.01%
2023/08/29	0	0.00	5	51.32	51.30	-5	37,936	-0.01%
2023/08/28	6	49.98	0.1	51.50	50.00	5.9	38,633	0.02%
2023/08/25	4	51.15	7.1	51.15	51.20	-3.1	40,146	-0.01%
2023/08/24	7	50.69	2.1	51.04	51.00	4.9	41,339	0.01%
2023/08/23	0.1	49.53	5	50.06	50.10	-4.9	42,583	-0.01%
2023/08/22	2	49.55	0	0.00	49.50	2	43,485	0.00%
2023/08/21	0	0.00	1	51.00	50.40	-1	44,155	0.00%
2023/08/18	16.1	51.47	1	50.70	50.60	15.1	44,402	0.03%
2023/08/17	3	51.67	11.5	51.56	52.20	-8.5	44,375	-0.02%
2023/08/16	6	50.92	0	0.00	51.10	6	44,369	0.01%
2023/08/15	2	51.20	3	51.43	51.50	-1	44,880	0.00%
2023/08/14	4.1	51.02	3	50.80	50.70	1.1	45,647	0.00%
2023/08/11	2	51.55	3	51.60	51.70	-1	45,956	0.00%
2023/08/10	3.2	50.79	1	50.00	49.70	2.2	46,275	0.00%
2023/08/09	3	52.43	75	52.01	51.60	-72	47,828	-0.15%
2023/08/08	5	51.58	10	52.00	52.00	-5	48,881	-0.01%
2023/08/07	2	49.35	2	50.30	50.30	0	48,685	0.00%
2023/08/04	1	48.85	0	0.00	49.10	1	48,602	0.00%
2023/08/02	5.1	48.86	0	0.00	48.90	5.1	48,614	0.01%
2023/08/01	2	49.80	1	49.75	49.60	1	48,699	0.00%
2023/07/31	41.3	50.32	1	50.50	49.50	40.3	48,511	0.08%
2023/07/28	5	48.92	1.2	49.35	48.55	3.8	48,043	0.01%
2023/07/27	4	49.70	1.3	49.72	49.35	2.7	47,803	0.01%
2023/07/26	7.5	51.32	12.3	51.64	50.30	-4.8	47,496	-0.01%
2023/07/25	3	51.67	0	0.00	51.30	3	46,907	0.01%
2023/07/24	20.5	51.20	16.2	51.39	51.00	4.3	46,661	0.01%
2023/07/21	1	52.80	2	52.55	52.80	-1	46,230	0.00%
2023/07/20	1	52.40	1	52.50	52.60	0	46,001	0.00%
2023/07/19	17.5	52.31	5	51.40	51.30	12.5	45,630	0.03%
2023/07/18	56.2	50.17	4	50.28	51.00	52.2	44,970	0.12%
2023/07/17	21.5	48.93	18.1	48.90	49.10	3.4	43,990	0.01%
2023/07/14	15.3	55.61	38	56.61	54.30	-22.7	42,403	-0.05%
2023/07/13	5	54.82	0	0.00	54.20	5	41,091	0.01%
2023/07/12	8	53.24	3	53.63	54.10	5	40,629	0.01%
2023/07/11	34	54.17	17.1	54.56	54.20	16.9	40,040	0.04%
2023/07/10	6.5	54.08	7	53.99	53.10	-0.5	39,308	0.00%
2023/07/07	16	53.41	16	54.19	54.60	0	38,917	0.00%
2023/07/06	3	55.87	8.1	55.83	55.30	-5.1	38,123	-0.01%
2023/07/05	18	55.48	57	54.98	54.80	-39	37,616	-0.10%
2023/07/04	17.4	56.31	8	56.84	56.00	9.4	37,100	0.03%
2023/07/03	5	56.72	14	56.87	56.60	-9	36,606	-0.02%
2023/06/30	12	54.89	8.3	54.13	54.30	3.8	35,940	0.01%
2023/06/29	7.5	54.46	16	54.79	55.00	-8.5	35,190	-0.02%
2023/06/28	8	54.66	1	54.50	54.50	7	34,879	0.02%
2023/06/27	23	52.87	6	52.52	52.20	17	34,017	0.05%
2023/06/26	14	52.24	7	52.66	53.90	7	32,824	0.02%
2023/06/21	16.5	51.42	2.1	51.79	51.70	14.4	31,520	0.05%
2023/06/20	18.6	49.40	23	49.40	49.95	-4.4	29,760	-0.01%
2023/06/19	8.1	45.87	2	46.10	46.20	6.1	27,664	0.02%
2023/06/16	51.1	45.81	53	46.27	45.85	-1.9	26,909	-0.01%
2023/06/15	11	43.92	34	44.89	45.80	-23	24,277	-0.09%
2023/06/14	27	41.66	7	41.90	41.65	20	23,131	0.09%
2023/06/13	2	41.45	3	41.50	41.40	-1	22,936	0.00%
2023/06/12	5.3	41.63	9	41.62	41.30	-3.8	22,698	-0.02%
2023/06/09	12	40.39	20	40.49	40.70	-8	22,253	-0.04%
2023/06/08	28	41.01	5	40.80	40.60	23	21,933	0.10%
2023/06/07	14	41.17	4	41.28	41.15	10	21,747	0.05%
2023/06/06	15	41.43	7	41.17	40.90	8	21,565	0.04%
2023/06/05	13	41.65	2	41.65	41.50	11	21,405	0.05%
2023/06/02	28	41.88	14	42.10	41.65	14	21,057	0.07%
2023/06/01	16	41.93	6	41.93	41.70	10	20,241	0.05%
2023/05/31	9.2	40.68	10	41.49	42.30	-0.8	19,439	0.00%
2023/05/30	21	40.81	10	40.97	40.80	11	17,792	0.06%
2023/05/29	14	40.52	23	40.30	40.10	-9	16,540	-0.05%
2023/05/26	16	39.56	13	39.77	40.15	3	15,217	0.02%
2023/05/25	24	39.03	10	38.97	39.65	14	14,265	0.10%
2023/05/24	4	37.71	6	38.25	38.40	-2	13,437	-0.01%
2023/05/23	5	38.07	14	37.96	37.80	-9	13,221	-0.07%
2023/05/22	4	38.44	7	38.46	38.35	-3	13,054	-0.02%
2023/05/19	12	38.39	39.4	38.54	38.00	-27.4	12,836	-0.21%
2023/05/18	15	38.26	12	39.05	39.15	3	12,236	0.02%
2023/05/17	28	37.96	9	37.88	37.85	19	11,459	0.17%
2023/05/16	11	38.28	10	38.28	38.05	1	10,956	0.01%
2023/05/15	23.2	38.18	26	38.28	38.00	-2.8	10,298	-0.03%
2023/05/12	12.8	34.76	35	36.27	37.40	-22.2	8,529	-0.26%
2023/05/11	13	34.40	8.3	34.24	34.00	4.8	7,137	0.07%
2023/05/10	1	33.15	0	0.00	33.60	1	6,829	0.01%
2023/05/09	1	33.60	0	0.00	33.60	1	6,776	0.01%
2023/05/08	0.3	34.20	66	34.35	34.35	-65.8	6,657	-0.99%
2023/05/05	0	0.00	5	33.75	33.40	-5	6,346	-0.08%
2023/05/04	0	0.00	1	33.75	33.70	-1	6,400	-0.02%
2023/05/03	0	0.00	2	33.35	33.40	-2	6,377	-0.03%
2023/05/02	12	33.35	9	33.53	33.65	3	6,371	0.05%
2023/04/28	5	32.70	2	32.70	32.60	3	6,281	0.05%
2023/04/27	1	32.55	0	0.00	32.55	1	6,285	0.02%
2023/04/26	2	32.60	0	0.00	32.80	2	6,283	0.03%
2023/04/25	2	32.80	1	33.05	32.35	1	6,326	0.02%
2023/04/24	0	0.00	2	32.55	32.80	-2	6,278	-0.03%
2023/04/21	1	32.45	0	0.00	32.35	1	6,285	0.02%
2023/04/20	10	32.90	0	0.00	32.85	10	6,249	0.16%
2023/04/19	3	32.90	1	33.25	32.90	2	6,223	0.03%
2023/04/18	2	33.30	0	0.00	33.30	2	6,184	0.03%
2023/04/17	0	0.00	8	33.56	33.60	-8	6,162	-0.13%
2023/04/14	2	33.40	2	33.40	33.40	0	6,141	0.00%
2023/04/13	0	0.00	2	33.75	33.55	-2	6,147	-0.03%
2023/04/12	1	33.90	2.2	33.79	33.80	-1.2	6,179	-0.02%
2023/04/11	1	33.60	3	33.40	33.25	-2	6,256	-0.03%
2023/04/10	1	33.20	0	0.00	33.20	1	6,247	0.02%
2023/03/31	2	32.98	2	33.05	33.00	0	6,246	0.00%
2023/03/29	3	33.65	5	34.15	33.45	-2	6,199	-0.03%
2023/03/28	17.2	33.65	20	33.97	34.30	-2.8	5,978	-0.05%
2023/03/27	1	33.25	4	33.28	33.25	-3	5,887	-0.05%
2023/03/24	2	32.88	2	32.94	32.85	0	6,078	0.00%
2023/03/23	0	0.00	1	32.40	32.50	-1	6,263	-0.02%
2023/03/22	2	32.60	5	32.50	32.45	-3	6,443	-0.05%
2023/03/21	1	32.65	1	32.70	32.50	0	6,667	0.00%
2023/03/17	2	31.95	1	32.40	32.35	1	7,059	0.01%
2023/03/16	3	32.13	1	32.10	31.95	2	7,218	0.03%
2023/03/15	1	32.60	1	32.80	32.60	0	7,592	0.00%
2023/03/14	1	33.20	1	33.20	33.00	0	7,645	0.00%
2023/03/10	10	33.24	0	0.00	33.15	10	7,707	0.13%
2023/03/09	5	34.32	7	34.24	34.15	-2	7,570	-0.03%
2023/03/08	14	34.61	2	34.78	34.60	12	7,589	0.16%
2023/03/07	8	34.20	1	34.40	34.25	7	7,314	0.10%
2023/03/06	4	33.94	1	33.90	33.90	3	7,189	0.04%
2023/03/03	1	33.20	0	0.00	33.15	1	7,134	0.01%
2023/03/01	0	0.00	2	33.20	33.20	-2	7,163	-0.03%
2023/02/24	1	33.60	1	33.80	33.50	0	7,146	0.00%
2023/02/23	0	0.00	5	33.75	33.80	-5	7,143	-0.07%
2023/02/22	5	34.13	0	0.00	33.80	5	7,228	0.07%
2023/02/21	3	34.30	0	0.00	34.20	3	7,255	0.04%
2023/02/16	1	34.20	1	34.10	34.00	0	7,267	0.00%
2023/02/15	1	34.55	3	34.27	34.15	-2	7,481	-0.03%
2023/02/14	2	33.50	0	0.00	33.45	2	7,374	0.03%
2023/02/13	1	33.10	0	0.00	33.25	1	7,597	0.01%
2023/02/10	2	33.25	0	0.00	33.20	2	7,679	0.03%
2023/02/09	0	0.00	1	33.60	33.65	-1	7,682	-0.01%
2023/02/08	4	33.78	0	0.00	33.70	4	7,740	0.05%
2023/02/07	0	0.00	1	34.45	34.30	-1	7,734	-0.01%
2023/02/06	1	34.50	12	34.48	34.40	-11	7,743	-0.14%
2023/02/03	6	34.34	1	34.45	34.40	5	7,719	0.06%
2023/01/31	60	33.94	0	0.00	34.20	60	7,670	0.78%
2023/01/30	0	0.00	6	33.58	33.95	-6	7,640	-0.08%
2023/01/16	1	32.85	0	0.00	32.90	1	7,698	0.01%
2023/01/13	8	33.01	0	0.00	32.95	8	7,741	0.10%
2023/01/12	0	0.00	1	33.80	33.65	-1	7,779	-0.01%
2023/01/11	2	33.90	1	33.85	33.90	1	7,818	0.01%
2023/01/09	0	0.00	2	33.85	33.95	-2	7,921	-0.03%
2023/01/06	2	33.80	2	33.85	33.95	0	8,001	0.00%
2023/01/04	3	34.75	2	34.68	34.30	1	8,199	0.01%
2023/01/03	0	0.00	3	34.58	34.70	-3	8,226	-0.04%
2022/12/30	0	0.00	10	34.50	34.50	-10	8,188	-0.12%
2022/12/29	17	34.34	3	33.77	34.15	14	8,061	0.17%
2022/12/28	0	0.00	3	34.05	34.25	-3	7,884	-0.04%
2022/12/27	1	33.85	0	0.00	34.10	1	7,905	0.01%
2022/12/26	2	33.80	4	33.90	33.75	-2	7,904	-0.03%
2022/12/23	0	0.00	1	33.50	33.70	-1	8,014	-0.01%
2022/12/22	0	0.00	15	33.85	33.70	-15	8,053	-0.19%
2022/12/21	0	0.00	1	33.95	33.80	-1	8,197	-0.01%
2022/12/20	3	34.17	8	34.50	33.95	-5	8,256	-0.06%
2022/12/19	5	34.78	0	0.00	34.70	5	8,403	0.06%
2022/12/16	0	0.00	2	35.20	35.30	-2	8,250	-0.02%
2022/12/15	1	35.25	6	35.10	35.05	-5	8,054	-0.06%
2022/12/14	5	34.35	0	0.00	34.85	5	7,878	0.06%
2022/12/13	6	34.10	13	34.37	34.35	-7	7,706	-0.09%
2022/12/12	1	33.65	6	33.69	33.70	-5	7,556	-0.07%
2022/12/09	7	33.87	30	34.25	33.85	-23	7,545	-0.30%
2022/12/08	21	33.35	3	33.43	33.40	18	7,324	0.25%
2022/12/07	11	33.76	25	33.57	34.00	-14	7,139	-0.20%
2022/12/06	10	33.05	10	33.00	32.80	0	6,721	0.00%
2022/12/05	5	32.61	2	32.85	32.65	3	6,728	0.04%
2022/12/01	9	32.26	0	0.00	32.25	9	6,608	0.14%
2022/11/28	1	31.60	0	0.00	31.65	1	6,731	0.01%
2022/11/24	5	32.10	0.5	32.20	32.20	4.5	6,821	0.07%
2022/11/18	10	31.10	26	31.68	32.25	-16	7,765	-0.21%
2022/11/17	10.5	30.91	10	31.25	31.50	0.5	7,762	0.01%
2022/11/16	11	31.28	0	0.00	31.20	11	7,761	0.14%
2022/11/11	0	0.00	5	32.62	31.75	-5	8,455	-0.06%
2022/11/10	7	31.77	0	0.00	31.85	7	8,749	0.08%
2022/11/09	3	31.73	36	31.72	32.05	-33	8,939	-0.37%
2022/11/08	10	30.85	1	31.40	30.85	9	8,894	0.10%
2022/11/04	1	29.80	10	30.10	30.30	-9	9,104	-0.10%
2022/11/03	3	30.57	0	0.00	30.50	3	9,081	0.03%
2022/11/01	0	0.00	3	31.15	31.30	-3	9,180	-0.03%
2022/10/28	1	30.80	1	30.95	30.80	0	9,309	0.00%
2022/10/24	11	31.79	0	0.00	31.80	11	9,432	0.12%
2022/10/21	0	0.00	15	32.60	32.45	-15	9,452	-0.16%
2022/10/17	3	31.20	4	31.41	31.80	-1	9,551	-0.01%
2022/10/14	0	0.00	0.5	31.90	32.25	-0.5	9,659	-0.01%
2022/10/12	0.5	32.85	0	0.00	32.80	0.5	9,955	0.01%
2022/10/11	0	0.00	1.5	32.93	32.80	-1.5	9,986	-0.02%
2022/10/05	0	0.00	8	33.04	33.05	-8	10,638	-0.08%
2022/10/04	0	0.00	10	32.70	32.95	-10	10,707	-0.09%
2022/09/30	6	30.57	2	31.80	31.80	4	10,744	0.04%
2022/09/29	0	0.00	2	31.80	31.75	-2	10,748	-0.02%
2022/09/28	2	32.00	0	0.00	32.10	2	10,742	0.02%
2022/09/27	0	0.00	4	32.80	32.90	-4	10,652	-0.04%
2022/09/26	14	31.64	129	31.81	32.65	-115	10,692	-1.08%	大賣/鉅額交易
2022/09/20	1	32.95	0	0.00	33.10	1	10,848	0.01%
2022/09/16	5	32.70	0	32.68	32.95	5	10,810	0.05%
2022/09/14	2	32.50	0	0.00	32.60	2	10,921	0.02%
2022/09/13	26	32.88	0	0.00	32.80	26	10,902	0.24%
2022/09/12	2	32.85	0	0.00	32.70	2	10,941	0.02%
2022/09/08	18	33.03	0	0.00	32.95	18	10,934	0.16%
2022/09/06	11	33.06	200	33.36	33.30	-189	12,181	-1.55%	大賣/鉅額交易
2022/09/05	26	33.92	1	33.85	33.80	25	12,043	0.21%
2022/09/02	16	34.55	0	0.00	34.10	16	12,119	0.13%
2022/09/01	20	34.43	1	34.50	34.35	19	12,167	0.16%
2022/08/31	5	34.30	0	0.00	34.50	5	12,204	0.04%
2022/08/30	22	35.27	8	35.81	34.30	14	12,316	0.11%
2022/08/29	35	34.85	0	0.00	35.15	35	11,683	0.30%
2022/08/26	5	34.80	1	34.80	34.55	4	11,530	0.03%
2022/08/25	1	34.85	0	0.00	34.85	1	11,599	0.01%
2022/08/24	2	34.80	0	0.00	34.65	2	11,548	0.02%
2022/08/23	10	33.90	0	0.00	34.15	10	11,682	0.09%
2022/08/22	11	34.00	1	33.90	33.90	10	11,658	0.09%
2022/08/19	35	34.67	6	34.55	34.40	29	11,683	0.25%
2022/08/18	78	35.54	34.3	35.56	35.40	43.7	11,395	0.38%
2022/08/17	64	35.73	100	35.69	35.60	-36	11,146	-0.32%
2022/08/16	20	34.85	0	0.00	34.95	20	10,898	0.18%
2022/08/15	0	0.00	3	34.78	34.50	-3	11,085	-0.03%
2022/08/12	32	34.47	9	34.36	34.60	23	11,276	0.20%
2022/08/11	39	33.51	1	33.75	33.45	38	11,160	0.34%
2022/08/10	16	33.31	0	0.00	33.10	16	11,265	0.14%
2022/08/09	7	33.83	4	34.00	33.70	3	11,420	0.03%
2022/08/05	1	33.40	0	0.00	33.35	1	11,799	0.01%
2022/08/04	1	33.05	0	0.00	33.05	1	11,853	0.01%
2022/08/03	1	33.65	1	33.35	33.20	0	11,996	0.00%
2022/08/02	9	33.52	26	33.99	33.60	-17	12,017	-0.14%
2022/08/01	2	34.25	0	0.00	34.20	2	12,061	0.02%
2022/07/28	1	34.90	0	0.00	34.80	1	12,361	0.01%
2022/07/27	0	0.00	1	35.40	35.45	-1	12,658	-0.01%
2022/07/25	2	35.65	4	35.55	35.55	-2	12,772	-0.02%
2022/07/21	3	35.55	0	0.00	35.70	3	12,794	0.02%
2022/07/19	1	36.10	21	35.93	35.85	-20	12,733	-0.16%
2022/07/18	0	0.00	1	35.20	35.15	-1	12,425	-0.01%
2022/07/15	0	0.00	15	35.06	35.00	-15	12,458	-0.12%
2022/07/14	1	33.80	0	0.00	34.40	1	12,320	0.01%
2022/07/13	0	0.00	14	34.15	34.20	-14	12,307	-0.11%
2022/07/12	2	32.10	0	0.00	32.40	2	12,078	0.02%
2022/07/11	1	32.95	1	33.00	32.85	0	12,144	0.00%
2022/07/08	6	33.30	0	0.00	33.15	6	12,279	0.05%
2022/07/07	2	33.05	0	0.00	33.40	2	12,352	0.02%
2022/07/06	4	33.18	3	33.32	33.10	1	12,315	0.01%
2022/07/05	0	0.00	1	33.50	33.70	-1	12,463	-0.01%
2022/07/04	5	32.28	9	32.86	33.70	-4	12,632	-0.03%
2022/07/01	5	32.84	10	32.43	32.45	-5	12,803	-0.04%
2022/06/30	0.5	33.90	2	33.80	33.90	-1.5	12,758	-0.01%
2022/06/28	5	33.95	0	0.00	34.10	5	13,096	0.04%
2022/06/24	1	34.05	4	34.13	34.05	-3	13,842	-0.02%
2022/06/23	11	33.86	0	0.00	33.80	11	14,315	0.08%
2022/06/22	6	33.77	5	33.55	34.05	1	14,750	0.01%
2022/06/21	0	0.00	3	34.27	34.15	-3	15,226	-0.02%
2022/06/20	8	34.03	2	34.10	34.00	6	16,349	0.04%
2022/06/17	8	34.18	2	34.18	34.35	6	17,193	0.03%
2022/06/16	55	34.86	9	34.81	34.20	46	18,656	0.25%
2022/06/15	1	36.60	15	36.79	36.70	-14	20,603	-0.07%
2022/06/14	0	0.00	5.3	35.57	35.85	-5.3	21,426	-0.02%
2022/06/10	0	0.00	0.5	36.45	36.30	-0.5	22,690	0.00%
2022/06/09	0	0.00	5	36.50	36.50	-5	22,969	-0.02%
2022/06/08	4	36.30	1	36.50	36.45	3	23,149	0.01%
2022/06/07	7	35.96	7	36.10	36.20	0	23,282	0.00%
2022/06/06	7	35.48	0	0.00	35.75	7	23,407	0.03%
2022/06/02	7	34.99	0	0.00	35.00	7	23,683	0.03%
2022/05/31	0	0.00	1	36.10	35.30	-1	24,237	0.00%
2022/05/27	0	0.00	1	36.40	36.10	-1	24,681	0.00%
2022/05/26	1	35.95	19	35.97	36.15	-18	25,036	-0.07%
2022/05/25	6	36.18	5	36.20	36.20	1	25,102	0.00%
2022/05/24	0	0.00	10	36.11	36.10	-10	25,222	-0.04%
2022/05/23	18	35.57	63	36.60	35.35	-45	25,134	-0.18%
2022/05/20	8.5	35.81	30	36.04	36.00	-21.5	24,981	-0.09%
2022/05/19	0	0.00	4	34.95	35.60	-4	25,058	-0.02%
2022/05/18	1	35.50	11	35.45	35.35	-10	25,170	-0.04%
2022/05/17	7	35.25	20	35.38	35.30	-13	25,515	-0.05%
2022/05/16	4	35.20	77	35.21	35.30	-73	25,394	-0.29%
2022/05/13	5	33.71	2	33.45	33.95	3	25,052	0.01%
2022/05/12	4	32.78	4	33.08	33.20	0	25,073	0.00%
2022/05/11	19	31.80	9	32.62	32.80	10	25,047	0.04%
2022/05/10	1	32.55	2	32.73	32.70	-1	24,929	0.00%
2022/05/09	22	33.30	3	33.25	33.00	19	24,958	0.08%
2022/05/06	9	34.38	1	34.40	34.10	8	24,941	0.03%
2022/05/05	20	34.97	11	35.22	34.95	9	24,912	0.04%
2022/05/04	12	35.33	38	35.06	35.05	-26	24,948	-0.10%
2022/05/03	0	0.00	17	34.18	34.30	-17	24,829	-0.07%
2022/04/29	3	33.85	0	0.00	33.55	3	24,853	0.01%
2022/04/22	0	0.00	6	33.45	33.85	-6	24,998	-0.02%
2022/04/21	17.5	33.81	0	0.00	33.50	17.5	25,180	0.07%
2022/04/20	4	33.84	28	33.65	33.95	-24	25,166	-0.10%
2022/04/19	15	33.84	11	33.96	33.85	4	25,311	0.02%
2022/04/18	10	34.28	28	34.06	33.90	-18	25,523	-0.07%
2022/04/15	24	34.27	2	34.28	34.10	22	25,545	0.09%
2022/04/14	10	34.80	7.2	35.23	34.80	2.8	25,687	0.01%
2022/04/13	3	34.90	8	35.05	34.90	-5	25,680	-0.02%
2022/04/12	1	35.45	0	0.00	35.25	1	25,693	0.00%
2022/04/11	12	35.80	1.7	35.60	35.55	10.3	25,952	0.04%
2022/04/08	1.5	34.98	6.2	35.25	35.40	-4.7	26,223	-0.02%
2022/04/07	23	35.28	48	35.03	34.90	-25	26,229	-0.10%
2022/04/06	45	35.71	6	35.96	35.90	39	26,136	0.15%
2022/04/01	1	35.90	4	35.95	36.25	-3	26,209	-0.01%
2022/03/31	12	36.29	31.5	36.38	35.75	-19.5	26,506	-0.07%
2022/03/30	2.5	36.47	3.5	36.42	36.15	-1	26,436	0.00%
2022/03/29	3	36.45	41	36.11	36.50	-38	26,437	-0.14%
2022/03/28	54	35.65	27	35.41	35.20	27	26,632	0.10%
2022/03/25	16	36.51	15	36.65	36.90	1	27,001	0.00%
2022/03/24	8	36.03	9	36.24	36.40	-1	26,915	0.00%
2022/03/23	86	35.56	92	35.81	36.20	-6	26,585	-0.02%
2022/03/22	4	34.71	83	34.73	35.00	-79	25,909	-0.30%
2022/03/21	64	33.70	10	33.80	33.20	54	25,769	0.21%
2022/03/18	32.2	35.25	95.4	35.45	34.80	-63.2	27,186	-0.23%
2022/03/17	68.5	34.43	88.1	34.41	34.55	-19.6	25,792	-0.08%
2022/03/16	32	33.48	33	33.47	33.90	-1	27,012	0.00%
2022/03/15	15	32.41	6	32.72	32.35	9	27,180	0.03%
2022/03/14	5	32.60	9	32.49	32.75	-4	27,649	-0.01%
2022/03/11	10	32.04	6	32.18	32.05	4	28,443	0.01%
2022/03/10	11	31.85	2	32.10	31.95	9	28,427	0.03%
2022/03/09	7	31.94	4	32.05	31.90	3	28,570	0.01%
2022/03/08	0	0.00	8	31.74	31.90	-8	29,096	-0.03%
2022/03/07	7	31.46	1	31.85	31.60	6	29,577	0.02%
2022/03/04	4	32.56	6.3	32.67	32.75	-2.3	30,483	-0.01%
2022/03/03	2	32.75	5.5	32.99	32.45	-3.5	30,872	-0.01%
2022/03/02	3.3	32.27	0	0.00	32.25	3.3	31,443	0.01%
2022/03/01	5.5	32.27	36	32.04	32.55	-30.5	32,177	-0.09%
2022/02/25	5	31.10	4	31.11	31.25	1	32,779	0.00%
2022/02/24	4	30.48	12	31.13	30.45	-8	34,164	-0.02%
2022/02/23	12	31.52	5	31.40	31.45	7	35,556	0.02%
2022/02/22	4	31.75	6	31.83	31.75	-2	39,053	-0.01%
2022/02/21	7	31.95	61	31.82	31.85	-54	40,997	-0.13%
2022/02/18	3	31.42	2	31.35	31.35	1	41,764	0.00%
2022/02/17	5	31.51	21	31.79	31.95	-16	42,519	-0.04%
2022/02/16	5	30.75	0	0.00	30.75	5	43,007	0.01%
2022/02/15	6	30.58	5	30.45	30.45	1	43,372	0.00%
2022/02/14	21	30.48	3	30.20	29.95	18	43,669	0.04%
2022/02/11	6	30.94	13	30.86	30.90	-7	45,067	-0.02%
2022/02/10	1.2	30.78	0	0.00	30.80	1.2	45,411	0.00%
2022/02/09	50	30.55	0	0.00	30.80	50	46,139	0.11%
2022/02/08	1	29.70	2	30.30	30.50	-1	46,422	0.00%
2022/02/07	0	0.00	11	29.13	29.70	-11	46,905	-0.02%
2022/01/26	13	28.62	6	28.73	28.70	7	46,992	0.01%
2022/01/25	24	28.52	19	28.34	28.25	5	47,247	0.01%
2022/01/24	10	28.92	14	28.97	29.35	-4	47,641	-0.01%
2022/01/21	35	29.78	2.5	30.16	29.55	32.5	48,276	0.07%
2022/01/20	13	30.10	1	30.15	30.00	12	49,168	0.02%
2022/01/19	2	29.90	1	30.00	29.85	1	49,845	0.00%
2022/01/18	0	0.00	2.2	30.42	30.30	-2.2	50,404	0.00%
2022/01/17	11	30.22	0	0.00	30.20	11	50,731	0.02%
2022/01/14	12	29.86	0	0.00	29.85	12	51,242	0.02%
2022/01/13	0	0.00	1.3	30.76	30.70	-1.3	51,732	0.00%
2022/01/12	0	0.00	8	31.01	31.05	-8	52,645	-0.02%
2022/01/11	24	30.80	11.4	30.32	30.35	12.6	53,634	0.02%
2022/01/10	15	31.40	18	31.34	31.15	-3	54,662	-0.01%
2022/01/07	30	31.39	15.1	31.60	31.50	15	56,112	0.03%
2022/01/06	2	31.80	9.7	31.95	32.15	-7.7	58,624	-0.01%
2022/01/05	10	32.00	16	32.05	31.80	-6	60,498	-0.01%
2022/01/04	13	32.26	1	32.25	32.40	12	61,223	0.02%
2022/01/03	10	33.00	23.1	32.88	32.80	-13.1	62,833	-0.02%
2021/12/30	1	32.50	6	32.42	32.60	-5	64,549	-0.01%
2021/12/29	15	32.23	9	32.29	32.40	6	66,296	0.01%
2021/12/28	16	32.41	0	0.00	32.25	16	67,519	0.02%
2021/12/27	10.1	32.03	2	32.03	32.30	8.1	68,276	0.01%
2021/12/24	5	31.75	29	31.83	31.60	-24	69,052	-0.03%
2021/12/23	6.3	31.63	0	0.00	31.65	6.3	69,663	0.01%
2021/12/22	7	31.76	2.1	31.77	31.75	5	71,310	0.01%
2021/12/21	21	31.14	9	31.23	31.75	12	72,225	0.02%
2021/12/20	8	32.09	2	32.05	32.15	6	73,784	0.01%
2021/12/17	16	31.93	13	31.95	31.90	3	79,917	0.00%
2021/12/16	17	31.79	3	31.72	31.55	14	84,693	0.02%
2021/12/15	16	31.69	6	31.66	31.40	10	91,212	0.01%
2021/12/14	24.2	32.17	41	32.77	31.90	-16.9	93,039	-0.02%
2021/12/13	28.1	31.03	62	31.04	31.50	-33.9	90,912	-0.04%
2021/12/10	42.1	31.23	479.3	31.74	30.45	-437.2	89,869	-0.49%	大賣/鉅額交易
2021/12/09	138.2	32.88	50	32.81	32.85	88.2	87,725	0.10%	大買/
2021/12/08	114	34.21	1	33.95	33.90	113	86,923	0.13%	大買/鉅額交易
2021/12/07	139.1	34.64	5	35.20	34.45	134.1	86,353	0.16%	大買/鉅額交易
2021/12/06	101.1	34.22	2	34.30	34.15	99.1	85,453	0.12%	大買/
2021/12/03	63.5	34.56	4	34.61	34.60	59.5	85,788	0.07%
2021/12/02	16.3	34.67	5	34.80	34.00	11.2	85,774	0.01%
2021/12/01	13.3	35.22	8	35.19	35.05	5.3	85,773	0.01%
2021/11/30	16.4	35.72	7	35.76	35.60	9.4	85,693	0.01%
2021/11/29	11.1	34.95	24	35.00	35.00	-12.9	86,284	-0.01%
2021/11/26	20.1	35.96	11.3	35.75	35.60	8.9	87,332	0.01%
2021/11/25	34	37.69	21.5	37.55	36.70	12.5	87,346	0.01%
2021/11/24	19.2	38.14	7.7	37.37	37.60	11.6	88,214	0.01%
2021/11/23	22	39.08	79.4	39.09	37.75	-57.4	88,078	-0.07%
2021/11/22	14.1	38.82	32.2	38.50	38.50	-18.1	87,833	-0.02%
2021/11/19	49.2	37.43	134.4	38.38	38.85	-85.2	86,945	-0.10%	大賣/
2021/11/18	29.1	35.89	88.3	35.69	36.20	-59.2	84,338	-0.07%
2021/11/17	9	33.49	40.2	34.04	34.80	-31.2	83,529	-0.04%
2021/11/16	33.2	32.99	41	32.84	33.05	-7.8	84,033	-0.01%
2021/11/15	95	31.92	31	31.80	31.65	64	83,579	0.08%
2021/11/12	17	32.64	18	32.46	32.40	-1	82,778	0.00%
2021/11/11	7.1	32.93	256.2	32.70	32.75	-249.1	82,458	-0.30%	大賣/鉅額交易
2021/11/10	213.4	33.02	131	32.76	32.75	82.4	82,591	0.10%	大買/大賣/
2021/11/09	15	34.65	5.1	34.87	34.50	10	81,346	0.01%
2021/11/08	89	34.69	174	34.68	34.60	-85	81,068	-0.10%	大賣/
2021/11/05	69	34.20	5	34.19	34.20	64	80,450	0.08%
2021/11/04	8	34.01	27	34.21	33.95	-19	80,248	-0.02%
2021/11/03	8.5	33.81	18	33.94	33.60	-9.5	80,239	-0.01%
2021/11/02	2.1	33.64	6.5	34.08	33.55	-4.4	80,294	-0.01%
2021/11/01	77.3	33.91	138	33.81	33.70	-60.7	80,105	-0.08%	大賣/
2021/10/29	224	34.78	166	34.81	34.40	58	79,912	0.07%	大買/大賣/
2021/10/28	18.3	34.85	30	34.79	34.70	-11.8	79,511	-0.01%
2021/10/27	22.6	33.73	9.2	33.74	34.70	13.4	79,229	0.02%
2021/10/26	30.1	33.70	1	33.75	33.40	29.1	79,236	0.04%
2021/10/25	24.5	34.32	9	34.12	34.00	15.5	79,311	0.02%
2021/10/22	51.6	34.48	36.5	34.24	34.25	15.1	78,953	0.02%
2021/10/21	29.3	33.90	83	34.09	34.70	-53.7	78,280	-0.07%
2021/10/20	91.3	33.94	28.1	34.21	33.85	63.2	77,566	0.08%
2021/10/19	139.5	34.46	15	34.23	34.30	124.5	76,558	0.16%	大買/鉅額交易
2021/10/18	77.7	35.53	24	35.52	35.25	53.7	75,478	0.07%
2021/10/15	36	35.32	42	35.22	35.80	-6	74,309	-0.01%
2021/10/14	47	35.24	24	35.23	34.55	23	72,805	0.03%
2021/10/13	83.1	34.06	157	34.49	34.60	-73.9	69,990	-0.11%	大賣/
2021/10/12	5.2	33.86	4	33.90	33.65	1.2	68,007	0.00%
2021/10/08	9	34.41	44.5	34.58	33.75	-35.5	67,142	-0.05%
2021/10/07	24.1	34.11	28.8	34.33	33.90	-4.7	65,231	-0.01%
2021/10/06	48.8	33.65	24	33.68	34.00	24.8	63,120	0.04%
2021/10/05	31.5	32.21	19	32.52	33.45	12.5	61,172	0.02%
2021/10/04	26.2	32.31	55	32.05	32.35	-28.8	59,802	-0.05%
2021/10/01	18.3	32.24	15	32.17	32.00	3.3	58,780	0.01%
2021/09/30	28.2	32.88	36	32.73	32.70	-7.8	57,518	-0.01%
2021/09/29	26.1	32.81	28	32.92	32.65	-1.9	56,777	0.00%
2021/09/28	39.3	32.75	9.3	32.98	32.65	30	54,838	0.05%
2021/09/27	102.3	33.84	20.4	33.87	33.75	81.9	53,293	0.15%	大買/
2021/09/24	213.3	33.69	123	34.77	34.10	90.3	51,001	0.18%	大買/大賣/
2021/09/23	141.7	32.57	130.1	34.46	34.80	11.6	45,153	0.03%	大買/大賣/
2021/09/22	77.7	33.35	110.2	33.31	31.65	-32.5	40,445	-0.08%	大賣/
2021/09/17	11.5	31.59	76	32.65	33.40	-64.5	33,482	-0.19%
2021/09/16	27.5	30.34	28	30.43	30.40	-0.6	30,901	0.00%
2021/09/15	15	29.50	6	29.71	29.65	9	30,050	0.03%
2021/09/14	7	29.25	3	28.93	29.25	4	29,755	0.01%
2021/09/13	18.7	28.85	5	29.16	29.10	13.7	29,514	0.05%
2021/09/10	20.4	28.45	1	28.45	28.50	19.4	29,188	0.07%
2021/09/09	21	27.82	15	28.43	28.60	6	29,060	0.02%
2021/09/08	32	28.22	17.5	27.93	27.90	14.5	28,911	0.05%
2021/09/07	19.5	28.91	8	28.78	28.85	11.5	28,391	0.04%
2021/09/06	19.3	29.08	33.3	28.73	28.60	-14	28,070	-0.05%
2021/09/03	16	29.62	2	29.75	29.65	14	27,372	0.05%
2021/09/02	66	31.06	53.3	29.87	29.75	12.7	26,649	0.05%
2021/09/01	38	30.96	61	31.62	31.70	-23	24,832	-0.09%
2021/08/31	33	30.26	29	30.34	30.55	4	23,255	0.02%
2021/08/30	36	29.73	49	29.93	30.30	-13	22,256	-0.06%
2021/08/27	16.5	29.23	22	28.88	29.40	-5.5	20,464	-0.03%
2021/08/26	28.6	28.72	22	28.58	28.30	6.6	19,580	0.03%
2021/08/25	28.5	28.29	21.5	28.35	28.25	7	18,392	0.04%
2021/08/24	29	28.01	26	28.15	28.35	3	17,703	0.02%
2021/08/23	38	27.91	23	27.75	27.85	15	16,716	0.09%
2021/08/20	35	27.49	118	27.78	28.00	-83	15,421	-0.54%	大賣/
2021/08/19	7	26.29	4	26.46	26.30	3	13,922	0.02%
2021/08/18	3	25.65	1	25.20	25.65	2	13,496	0.01%
2021/08/17	13	25.12	3	25.18	25.15	10	13,451	0.07%
2021/08/16	26	25.49	3.5	25.25	24.95	22.5	13,491	0.17%
2021/08/13	23	26.37	0	0.00	26.55	23	13,065	0.18%
2021/08/12	6	26.21	4	26.20	26.30	2	12,906	0.02%
2021/08/11	4	25.98	5	25.97	25.50	-1	13,049	-0.01%
2021/08/10	3	26.13	1.1	26.02	25.90	1.9	13,174	0.01%
2021/08/09	15.1	27.20	6	26.83	26.20	9.1	13,468	0.07%
2021/08/06	3	26.97	3	27.03	27.20	0	13,136	0.00%
2021/08/05	7	26.86	0	0.00	27.00	7	13,310	0.05%
2021/08/04	1	26.60	27	26.50	26.70	-26	13,735	-0.19%
2021/08/03	12.5	27.16	1	27.25	27.40	11.5	13,595	0.08%
2021/08/02	1	27.20	7	27.02	27.25	-6	13,319	-0.05%
2021/07/30	1	26.00	6	26.18	26.05	-5	12,791	-0.04%
2021/07/29	5	25.39	48.6	25.60	25.70	-43.6	12,223	-0.36%
2021/07/27	0	0.00	1.3	24.14	24.00	-1.3	12,083	-0.01%
2021/07/26	1	24.00	0	0.00	23.90	1	12,524	0.01%
2021/07/23	1	24.25	0	0.00	24.05	1	12,954	0.01%
2021/07/22	0	0.00	15	24.57	23.95	-15	14,017	-0.11%
2021/07/21	5	24.35	5	24.05	23.90	0	15,752	0.00%
2021/07/20	2	23.90	0	0.00	23.90	2	15,822	0.01%
2021/07/19	0	0.00	0.2	24.15	24.10	-0.2	15,988	0.00%
2021/07/16	0	0.00	2	24.55	24.30	-2	16,489	-0.01%
2021/07/12	7	24.50	1	24.50	24.40	6	17,590	0.03%
2021/07/09	19	24.63	0	0.00	24.60	19	17,700	0.11%
2021/07/08	0	0.00	26	24.85	24.80	-26	17,927	-0.15%
2021/07/07	0	0.00	14	24.47	24.35	-14	18,198	-0.08%
2021/07/06	24	24.33	3	24.33	24.25	21	18,397	0.11%
2021/07/05	1	24.65	9	24.53	24.50	-8	18,573	-0.04%
2021/07/02	12	24.73	6	24.41	24.40	6	18,694	0.03%
2021/07/01	15	24.72	2	24.60	24.55	13	18,914	0.07%
2021/06/30	27.2	25.47	20	25.00	24.70	7.2	19,271	0.04%
2021/06/29	1	25.10	11	24.54	25.30	-10	18,860	-0.05%
2021/06/28	0	0.00	0	24.15	24.00	0	18,604	0.00%
2021/06/25	0	0.00	5	24.22	24.05	-5	18,732	-0.03%
2021/06/23	10	24.10	3	24.32	24.30	7	19,086	0.04%
2021/06/21	11	24.14	0	0.00	23.70	11	19,485	0.06%
2021/06/18	0	0.00	3	24.92	24.90	-3	19,544	-0.02%
2021/06/17	12	25.49	1	25.65	25.35	11	19,736	0.06%
2021/06/16	0	0.00	1	25.35	25.45	-1	20,060	0.00%
2021/06/15	0	0.00	3	25.20	25.30	-3	20,441	-0.01%
2021/06/11	22	24.90	0	0.00	24.85	22	20,965	0.10%
2021/06/09	3	25.18	1	25.10	24.90	2	23,096	0.01%
2021/06/08	11	25.20	0	0.00	25.15	11	23,725	0.05%
2021/06/07	0	0.00	1	24.80	24.70	-1	23,989	0.00%
2021/06/03	0	0.00	3	25.03	25.10	-3	24,689	-0.01%
2021/06/02	0	0.00	14	24.99	25.00	-14	25,482	-0.05%
2021/05/31	1	24.75	3	24.90	24.85	-2	27,251	-0.01%
2021/05/28	1	25.00	0	0.00	24.90	1	30,057	0.00%
2021/05/27	0	0.00	1	24.85	25.00	-1	33,968	0.00%
2021/05/26	3	23.93	1.5	24.18	24.35	1.5	34,764	0.00%
2021/05/25	2	24.00	0	0.00	23.80	2	35,093	0.01%
2021/05/24	10	23.05	10.5	23.50	23.85	-0.5	35,637	0.00%
2021/05/21	1	23.10	3	23.17	23.25	-2	35,875	-0.01%
2021/05/19	10	23.05	128	22.90	23.35	-118	37,310	-0.32%	大賣/鉅額交易
2021/05/18	68	21.58	7	22.28	22.40	61	38,202	0.16%
2021/05/17	81	20.42	56	20.65	20.55	25	38,268	0.07%
2021/05/14	3	22.02	3	22.28	22.50	0	38,046	0.00%
2021/05/13	25	21.41	19	21.69	22.30	6	37,874	0.02%
2021/05/12	31	22.48	13.3	22.67	22.90	17.7	37,688	0.05%
2021/05/11	6.5	24.40	115	24.46	24.25	-108.5	37,222	-0.29%	大賣/鉅額交易
2021/05/10	1	25.50	12.3	25.85	25.70	-11.3	37,091	-0.03%
2021/05/07	0	0.00	2	25.60	25.65	-2	37,745	-0.01%
2021/05/06	4	24.75	4	25.10	24.60	0	37,769	0.00%
2021/05/05	4	24.86	0	0.00	24.55	4	37,819	0.01%
2021/05/04	13	24.75	110	24.76	24.70	-97	38,316	-0.25%	大賣/
2021/05/03	6	26.15	12	26.32	25.75	-6	38,045	-0.02%
2021/04/29	35	27.38	26	27.54	27.00	9	37,927	0.02%
2021/04/28	29	28.45	25	28.33	27.95	4	37,887	0.01%
2021/04/27	93	28.09	61	28.06	28.55	32	37,354	0.09%
2021/04/26	34	27.17	11	27.15	26.90	23	36,776	0.06%
2021/04/23	13	26.90	1	27.00	26.85	12	36,871	0.03%
2021/04/22	23	27.30	53	27.05	26.60	-30	36,995	-0.08%
2021/04/21	26	27.49	10	27.46	27.25	16	36,807	0.04%
2021/04/20	25	27.27	7	27.15	27.20	18	36,858	0.05%
2021/04/19	4	27.34	15	27.28	27.30	-11	37,612	-0.03%
2021/04/16	4	26.50	19	26.63	26.50	-15	37,472	-0.04%
2021/04/15	9	26.12	10	26.36	26.15	-1	37,690	0.00%
2021/04/14	29	25.95	6	25.98	25.80	23	38,428	0.06%
2021/04/13	5	26.77	9.1	26.75	26.30	-4.1	38,688	-0.01%
2021/04/12	12	26.50	10	26.38	26.30	2	38,729	0.01%
2021/04/09	19	26.84	6	26.71	26.70	13	39,016	0.03%
2021/04/08	31	27.11	15	27.08	27.10	16	39,108	0.04%
2021/04/07	25	27.23	49	26.96	27.25	-24	39,792	-0.06%
2021/04/06	56	26.46	56	26.43	26.60	0	40,441	0.00%
2021/04/01	22	26.87	17.5	26.91	26.85	4.5	40,937	0.01%
2021/03/31	2	27.33	27	27.30	27.05	-25	41,837	-0.06%
2021/03/30	16	27.44	39	27.56	27.30	-23	43,385	-0.05%
2021/03/29	21	27.65	11	27.73	27.50	10	45,564	0.02%
2021/03/26	26	27.84	4.1	27.70	27.60	21.9	47,627	0.05%
2021/03/25	4	28.06	4	27.94	27.60	0	48,995	0.00%
2021/03/24	13	27.57	4	27.55	27.50	9	50,804	0.02%
2021/03/23	5	27.24	6	27.15	27.10	-1	51,779	0.00%
2021/03/22	20	27.47	118	27.47	27.40	-98	52,246	-0.19%	大賣/
2021/03/19	28	27.67	20	27.71	27.50	8	52,776	0.02%
2021/03/18	9	28.11	14	28.13	28.05	-5	54,426	-0.01%
2021/03/17	12	28.69	7	28.31	28.20	5	55,388	0.01%
2021/03/16	18	29.09	26	29.15	28.85	-8	57,510	-0.01%
2021/03/15	23	28.83	43.2	28.88	28.95	-20.2	57,333	-0.04%
2021/03/12	15	28.01	2.9	28.30	28.15	12.2	56,117	0.02%
2021/03/11	3	27.83	0	0.00	27.95	3	55,758	0.01%
2021/03/10	34	28.16	8.2	28.14	27.90	25.8	55,657	0.05%
2021/03/09	20.2	28.02	31	28.02	28.35	-10.8	55,980	-0.02%
2021/03/08	42	28.03	34	28.31	28.15	8	55,962	0.01%
2021/03/05	21.1	28.35	17.4	28.57	28.45	3.7	55,390	0.01%
2021/03/04	51.4	29.06	21	28.60	28.20	30.4	55,682	0.05%
2021/03/03	38.7	29.58	45.5	29.81	29.35	-6.8	55,313	-0.01%
2021/03/02	70.7	29.45	39	29.70	29.45	31.7	52,522	0.06%
2021/02/26	13	27.29	2,172	27.35	27.95	-2,159	48,714	-4.43%	大賣/鉅額交易
2021/02/25	31	27.36	445	27.34	27.50	-414	47,957	-0.86%	大賣/鉅額交易
2021/02/24	112.2	27.26	220	27.56	27.20	-107.8	47,557	-0.23%	大買/大賣/鉅額交易
2021/02/23	55	27.08	10	27.02	27.00	45	47,006	0.10%
2021/02/22	118	27.22	57	27.18	26.95	61	46,677	0.13%	大買/
2021/02/19	33	27.23	40	27.44	27.45	-7	46,058	-0.02%
2021/02/18	43	26.47	35	26.74	27.45	8	45,195	0.02%
2021/02/17	22	25.57	5	25.35	25.55	17	44,094	0.04%
2021/02/05	27	25.13	4	25.29	25.10	23	43,931	0.05%
2021/02/04	9	25.38	2	25.35	25.35	7	43,843	0.02%
2021/02/03	7	25.41	0	0.00	25.15	7	43,840	0.02%
2021/02/02	0	0.00	1	25.40	25.00	-1	43,770	0.00%
2021/02/01	20	25.04	5	24.97	25.10	15	43,710	0.03%
2021/01/29	26	25.99	39	26.06	25.20	-13	43,600	-0.03%
2021/01/28	33	24.94	20	24.90	24.90	13	42,959	0.03%
2021/01/27	72	25.99	7	26.16	25.60	65	43,016	0.15%
2021/01/26	35	26.53	40	26.71	25.90	-5	43,276	-0.01%
2021/01/25	26	26.05	54	26.09	26.10	-28	42,870	-0.07%
2021/01/22	84	26.16	8	26.38	26.50	76	42,980	0.18%
2021/01/21	7	26.12	3	26.08	26.20	4	42,821	0.01%
2021/01/20	113	26.23	83	25.78	25.55	30	42,792	0.07%	大買/
2021/01/19	78	26.65	52	26.63	26.85	26	42,639	0.06%
2021/01/18	7	24.83	136	24.97	25.15	-129	42,172	-0.31%	大賣/鉅額交易
2021/01/15	29	24.62	12	24.93	24.45	17	44,252	0.04%
2021/01/14	15	25.40	3	25.28	25.20	12	44,550	0.03%
2021/01/13	42	25.25	50	25.46	25.15	-8	44,557	-0.02%
2021/01/12	34	24.80	42	25.15	25.40	-8	44,187	-0.02%
2021/01/11	30	24.76	3	24.60	24.40	27	43,320	0.06%
2021/01/08	10	25.04	0	0.00	25.10	10	42,925	0.02%
2021/01/07	107	25.31	118	24.92	25.35	-11	42,587	-0.03%	大買/大賣/
2021/01/06	204	26.37	16	26.20	25.70	188	41,820	0.45%	大買/鉅額交易
2021/01/05	35	26.41	22	26.10	26.15	13	41,312	0.03%
2021/01/04	238	26.79	2	26.88	26.80	236	40,929	0.58%	大買/鉅額交易
2020/12/31	5	26.32	2	26.25	26.45	3	40,482	0.01%
2020/12/30	21	26.95	10	26.64	26.55	11	40,208	0.03%
2020/12/29	19	26.28	51	26.47	26.15	-32	39,361	-0.08%
2020/12/28	13	27.30	1,502	27.03	26.80	-1,489	38,445	-3.87%	大賣/鉅額交易
2020/12/25	27	27.16	74	27.15	26.95	-47	37,476	-0.13%
2020/12/24	51	28.50	14	28.28	27.55	37	36,509	0.10%
2020/12/23	42	27.33	46	28.14	28.35	-4	34,770	-0.01%
2020/12/22	46	28.48	60	28.38	27.90	-14	32,390	-0.04%
2020/12/21	106	27.73	5	27.87	27.30	101	30,176	0.33%	大買/鉅額交易
2020/12/18	75	27.34	53.4	27.24	27.60	21.6	28,570	0.08%
2020/12/17	21	25.46	23	25.53	25.65	-2	26,353	-0.01%
2020/12/16	55	24.82	31	25.26	24.75	24	25,278	0.09%
2020/12/15	32	24.58	25	24.73	24.45	7	24,972	0.03%
2020/12/14	58	24.90	82	25.02	25.05	-24	24,158	-0.10%
2020/12/11	55	23.87	16	23.95	23.20	39	22,119	0.18%
2020/12/10	76	23.93	87	24.00	24.10	-11	20,722	-0.05%
2020/12/09	9	22.04	24	22.01	21.95	-15	17,953	-0.08%
2020/12/08	3	21.18	0	0.00	21.10	3	17,339	0.02%
2020/12/07	25	21.37	2	21.70	21.10	23	17,206	0.13%
2020/12/04	0	0.00	13	21.63	21.45	-13	16,907	-0.08%
2020/12/03	28	21.54	33	21.86	21.55	-5	16,642	-0.03%
2020/12/02	2	21.18	3	20.93	21.10	-1	16,009	-0.01%
2020/12/01	4	20.78	1	20.65	20.65	3	15,642	0.02%
2020/11/30	65	21.06	24	21.34	21.05	41	15,457	0.27%
2020/11/27	40	20.03	11	20.47	20.90	29	14,382	0.20%
2020/11/25	10	19.23	4	19.23	19.10	6	13,591	0.04%
2020/11/24	12	18.90	10	18.75	18.90	2	13,380	0.01%
2020/11/23	1	19.00	7	19.20	19.05	-6	13,170	-0.05%
2020/11/20	16	19.15	0	0.00	19.10	16	13,132	0.12%
2020/11/19	9	19.39	1	19.40	19.30	8	13,046	0.06%
2020/11/18	0	0.00	12	19.65	19.65	-12	13,051	-0.09%
2020/11/16	0	0.00	1	19.45	19.65	-1	13,075	-0.01%
2020/11/13	2	19.53	12	19.68	19.40	-10	13,079	-0.08%
2020/11/12	6	19.98	0	0.00	19.90	6	12,903	0.05%
2020/11/11	0	0.00	20	20.40	20.30	-20	12,909	-0.15%
2020/11/10	0	0.00	2	20.60	20.35	-2	13,029	-0.02%
2020/11/09	0	0.00	10	20.30	20.40	-10	13,295	-0.08%
2020/11/06	0	0.00	3	20.40	20.40	-3	13,320	-0.02%
2020/11/05	2	20.35	0	0.00	20.35	2	13,489	0.01%
2020/11/04	4	20.56	86	20.58	20.50	-82	13,652	-0.60%
2020/11/03	13	20.47	4	20.60	20.45	9	13,803	0.07%
2020/11/02	2	20.73	8	20.80	20.70	-6	14,771	-0.04%
2020/10/30	13	21.12	49	21.05	21.05	-36	14,819	-0.24%
2020/10/29	22	20.56	8	20.66	20.80	14	14,802	0.09%
2020/10/28	41	20.91	81	20.60	20.65	-40	15,384	-0.26%
2020/10/27	25	20.85	8	20.68	20.50	17	15,963	0.11%
2020/10/26	20	21.93	352	21.27	21.20	-332	15,584	-2.13%	大賣/鉅額交易
2020/10/23	38.4	22.68	64	22.50	22.80	-25.7	14,694	-0.17%
2020/10/22	74	20.84	28.3	20.52	21.35	45.7	12,221	0.37%
2020/10/21	29	19.27	286	19.50	19.45	-257	11,583	-2.22%	大賣/鉅額交易
2020/10/20	13	18.84	2	18.93	19.15	11	11,223	0.10%
2020/10/19	52	18.50	0	0.00	18.70	52	11,116	0.47%
2020/10/16	13	18.22	1	18.10	17.70	12	11,020	0.11%
2020/10/14	11	17.51	38	17.78	18.00	-27	10,937	-0.25%
2020/10/13	12	18.27	1	18.40	18.40	11	10,802	0.10%
2020/10/12	1	18.15	10	18.10	18.15	-9	10,734	-0.08%
2020/10/08	0	0.00	3	18.00	18.00	-3	10,751	-0.03%
2020/10/07	0	0.00	12	17.15	17.60	-12	10,680	-0.11%
2020/10/06	12	17.00	0	0.00	17.05	12	10,679	0.11%
2020/10/05	5	16.82	1	16.95	16.70	4	10,698	0.04%
2020/09/30	1	16.40	44	16.56	16.80	-43	10,750	-0.40%
2020/09/29	52	17.05	21	17.03	17.05	31	10,731	0.29%
2020/09/25	5	15.25	20	15.20	15.20	-15	10,542	-0.14%
2020/09/24	8	15.27	0	0.00	15.15	8	10,598	0.08%
2020/09/21	24	15.20	0	0.00	15.55	24	10,856	0.22%
2020/09/18	0	0.00	23	16.51	15.85	-23	10,816	-0.21%
2020/09/17	0	0.00	29	16.30	16.70	-29	10,389	-0.28%
2020/09/16	6	16.22	0	0.00	16.15	6	10,413	0.06%
2020/09/11	51	15.98	30	15.73	15.80	21	10,393	0.20%
2020/09/10	42	16.50	1.1	16.35	16.35	41	10,367	0.39%
2020/09/09	70	16.93	0	0.00	16.85	70	10,352	0.68%
2020/09/07	70	17.58	0	0.00	17.55	70	10,353	0.68%
2020/09/04	51	17.45	2	18.00	17.75	49	10,299	0.48%
2020/09/03	0	0.00	3	17.88	17.90	-3	10,287	-0.03%
2020/09/02	1	17.50	1	17.35	17.35	0	10,246	0.00%
2020/09/01	4	17.53	8	17.40	17.50	-4	10,281	-0.04%
2020/08/31	2	17.20	1	17.15	17.20	1	10,222	0.01%
2020/08/28	0	0.00	242	17.21	17.25	-242	10,231	-2.37%	大賣/鉅額交易
2020/08/27	19	17.03	34	17.34	17.20	-15	10,285	-0.15%
2020/08/26	1	17.30	4	17.48	17.30	-3	10,350	-0.03%
2020/08/25	0	17.25	7	17.40	17.40	-7	10,385	-0.07%
2020/08/24	21	17.09	0	0.00	17.20	21	10,653	0.20%
2020/08/21	5	16.83	4	17.21	17.55	1	10,631	0.01%
2020/08/20	50	16.39	11	16.42	16.65	39	10,557	0.37%
2020/08/19	6	17.50	0	0.00	17.30	6	10,494	0.06%
2020/08/18	15	17.16	4	17.19	17.40	11	10,421	0.11%
2020/08/17	6	17.06	13	17.15	17.30	-7	10,380	-0.07%
2020/08/14	19	16.64	53	16.75	17.00	-34	10,252	-0.33%
2020/08/13	12	16.36	31	16.44	16.50	-19	10,026	-0.19%
2020/08/12	0	0.00	21	14.99	15.00	-21	9,610	-0.22%
2020/08/11	59	14.71	17	14.61	14.65	42	9,411	0.45%
2020/08/10	36.3	14.88	74	14.64	14.65	-37.7	9,182	-0.41%
2020/08/07	48	13.03	51	13.91	14.20	-3	8,946	-0.03%
2020/08/06	171	13.68	7	14.16	13.05	164	8,558	1.92%	大買/鉅額交易
2020/08/05	29	14.06	201	14.13	14.50	-172	7,155	-2.40%	大賣/鉅額交易
2020/08/04	100	14.48	1	15.05	14.50	99	6,885	1.44%
2020/08/03	100	14.66	0	0.00	14.40	100	6,652	1.50%
2020/07/31	424	16.25	0	0.00	16.00	424	6,086	6.97%	大買/鉅額交易
2020/07/30	63	17.75	0	0.00	17.75	63	5,535	1.14%
2020/07/28	0	0.00	24	19.90	19.75	-24	5,736	-0.42%
2020/07/27	30	19.92	1	20.15	19.80	29	5,883	0.49%
2020/07/24	24	20.95	1	21.05	20.60	23	5,943	0.39%
2020/07/22	35	21.17	1	21.30	21.10	34	6,168	0.55%
2020/07/21	0	0.00	1	21.30	21.20	-1	6,209	-0.02%
2020/07/20	1	21.75	1	21.70	21.45	0	6,286	0.00%
2020/07/16	1	21.80	11	21.75	21.60	-10	6,405	-0.16%
2020/07/15	1	21.65	20	21.75	21.65	-19	6,433	-0.30%
2020/07/14	24	21.55	1	21.35	21.40	23	6,460	0.36%
2020/07/13	46	21.28	2	21.38	21.40	44	6,513	0.68%
2020/07/10	31	20.05	24	20.35	20.80	7	6,805	0.10%
2020/07/09	150	20.24	5	19.83	20.35	145	6,897	2.10%	大買/鉅額交易
2020/07/08	0	0.00	2	18.90	18.95	-2	6,915	-0.03%
2020/07/07	2	19.15	1	18.65	18.90	1	6,929	0.01%
2020/07/06	1	18.80	2	18.18	18.50	-1	6,967	-0.01%
2020/07/03	5	19.16	0	0.00	18.75	5	7,066	0.07%
2020/07/02	0	0.00	4	18.90	20.10	-4	7,197	-0.06%
2020/07/01	1	18.90	15	18.90	18.90	-14	7,286	-0.19%
2020/06/30	3	21.38	1	21.20	21.00	2	7,451	0.03%
2020/06/29	1	21.50	0	0.00	21.35	1	7,376	0.01%
2020/06/23	0	0.00	10	21.10	21.10	-10	7,459	-0.13%
2020/06/22	0	0.00	12	20.97	20.90	-12	7,524	-0.16%
2020/06/18	0	0.00	1	21.25	21.10	-1	7,621	-0.01%
2020/06/17	2	21.20	2	21.15	21.05	0	7,692	0.00%
2020/06/15	1	20.85	0	0.00	20.90	1	7,936	0.01%
2020/06/12	13	20.89	0	0.00	21.05	13	8,021	0.16%
2020/06/10	0	0.00	1	21.80	21.70	-1	8,231	-0.01%
2020/06/09	1	21.85	0	0.00	21.65	1	8,454	0.01%
2020/06/05	0	21.70	37	21.90	21.80	-37	8,542	-0.43%
2020/06/04	4	21.80	7	21.79	21.75	-3	8,587	-0.03%
2020/06/02	6	21.66	25	21.89	21.70	-19	8,681	-0.22%
2020/05/29	5	20.85	16	20.89	20.75	-11	8,590	-0.13%
2020/05/28	2	20.13	0	0.00	20.20	2	8,300	0.02%
2020/05/26	1	20.55	0	0.00	20.20	1	8,363	0.01%
2020/05/25	1	20.05	1	20.10	20.10	0	8,346	0.00%
2020/05/15	0	0.00	1	20.85	20.50	-1	8,670	-0.01%
2020/05/14	6	20.52	0	0.00	20.50	6	8,683	0.07%
2020/05/13	1	21.40	0	0.00	21.20	1	8,698	0.01%
2020/05/12	8	21.00	1	20.95	20.90	7	8,665	0.08%
2020/05/11	0.1	21.40	3	21.70	21.40	-3	8,647	-0.03%
2020/05/07	31	22.13	1	22.90	21.90	30	8,568	0.35%
2020/05/06	7	22.93	2	23.08	22.70	5	8,363	0.06%
2020/04/30	0	0.00	1	21.85	21.50	-1	7,860	-0.01%
2020/04/29	2	21.05	0	0.00	21.05	2	7,796	0.03%
2020/04/28	4	21.03	0	0.00	20.90	4	7,859	0.05%
2020/04/27	5	21.20	0	0.00	20.95	5	7,950	0.06%
2020/04/24	1	21.60	0	0.00	21.40	1	7,907	0.01%
2020/04/23	3	21.92	3	21.73	21.70	0	7,924	0.00%
2020/04/15	0	0.00	2	22.40	22.50	-2	7,678	-0.03%
2020/04/09	0	0.00	2	22.60	22.40	-2	7,182	-0.03%
2020/04/08	2	22.63	0	0.00	22.80	2	7,182	0.03%
2020/04/07	2	22.55	1	22.40	22.45	1	7,275	0.01%
2020/04/06	1	21.80	4	21.89	22.15	-3	7,363	-0.04%
2020/04/01	1	20.90	2	21.15	20.90	-1	7,208	-0.01%
2020/03/25	0	19.00	0	0.00	19.30	0	6,868	0.00%
2020/03/20	0	0.00	1	17.85	17.85	-1	6,847	-0.01%
2020/03/17	0	0.00	2	17.50	18.55	-2	6,705	-0.03%
2020/03/12	0	0.00	1	18.65	18.75	-1	6,414	-0.02%
2020/03/10	3	19.95	17	20.04	20.25	-14	6,390	-0.22%
2020/03/09	4	20.30	0	0.00	19.90	4	6,362	0.06%
2020/03/06	10	21.68	0	0.00	21.10	10	6,310	0.16%
2020/03/05	2	21.70	3	22.30	22.30	-1	6,333	-0.02%
2020/03/03	5	21.30	0	0.00	21.10	5	6,675	0.07%
2020/02/25	3	22.05	3	22.05	22.05	0	7,505	0.00%
2020/02/24	2	22.15	0	0.00	22.05	2	7,705	0.03%
2020/02/20	3	23.50	8	23.03	22.60	-5	7,908	-0.06%
2020/02/19	6	23.10	3.2	23.35	23.40	2.8	8,037	0.03%
2020/02/18	1	22.15	1	22.15	22.30	0	8,335	0.00%
2020/02/17	0	0.00	2	22.15	22.10	-2	8,315	-0.02%
2020/02/14	1	21.95	2	22.10	21.85	-1	8,357	-0.01%
2020/02/13	0	0.00	1	21.45	21.45	-1	8,289	-0.01%
2020/02/12	2	21.40	1	21.50	21.45	1	8,350	0.01%
2020/02/11	0	0.00	10	20.65	21.20	-10	8,321	-0.12%
2020/02/10	10	20.60	0	0.00	20.60	10	8,298	0.12%
2020/02/06	5	20.35	0	0.00	20.40	5	8,459	0.06%
2020/01/20	0	0.00	1	21.25	21.65	-1	8,809	-0.01%
2020/01/17	1	21.70	0	0.00	21.80	1	8,935	0.01%
2020/01/16	0	0.00	1	21.25	21.25	-1	8,994	-0.01%
2019/12/31	1	22.25	1	21.10	21.00	0	9,260	0.00%
2019/12/30	10	21.98	12	22.03	22.10	-2	9,115	-0.02%
2019/12/25	0	0.00	1	20.45	20.40	-1	9,033	-0.01%
2019/12/24	2	20.70	0	0.00	20.60	2	9,141	0.02%
2019/12/23	2	21.00	0	0.00	20.95	2	9,154	0.02%
2019/12/20	1	21.20	2	21.25	20.95	-1	9,165	-0.01%
2019/12/13	2	20.60	0	0.00	20.60	2	9,141	0.02%
2019/12/12	0	0.00	5	21.00	20.90	-5	9,128	-0.05%
2019/12/10	0	0.00	1	21.55	21.05	-1	9,126	-0.01%
2019/12/03	1	21.65	0	0.00	21.90	1	9,468	0.01%
2019/11/28	0.2	21.95	0	0.00	22.05	0.2	9,713	0.00%
2019/11/26	3	24.17	1	23.95	23.70	2	9,509	0.02%
2019/11/25	7	22.91	7	22.94	23.10	0	9,259	0.00%
2019/11/19	1	20.65	0.8	20.75	20.95	0.2	9,542	0.00%
2019/11/18	23	20.68	26	20.24	20.30	-3	9,567	-0.03%
2019/11/15	5	19.55	19.3	19.58	20.10	-14.3	9,415	-0.15%
2019/11/14	0	0.00	1	18.20	18.30	-1	8,991	-0.01%
2019/11/12	0	0.00	1	18.20	18.20	-1	9,005	-0.01%
2019/11/01	1	18.30	0	0.00	18.25	1	9,375	0.01%
2019/10/31	0	0.00	2	18.30	18.30	-2	9,334	-0.02%
2019/10/30	1	17.95	0	0.00	18.05	1	9,275	0.01%
2019/10/29	5.3	17.98	0	0.00	17.90	5.3	9,265	0.06%
2019/10/28	1	17.85	0	0.00	17.80	1	9,295	0.01%
2019/10/25	3	17.92	0	0.00	17.85	3	9,369	0.03%
2019/10/24	5	17.50	9	17.47	17.70	-4	9,428	-0.04%
2019/10/23	0	0.00	1	16.95	16.95	-1	9,422	-0.01%
2019/10/15	1	17.00	0	0.00	16.75	1	9,862	0.01%
2019/10/07	1	16.20	0	0.00	16.35	1	11,267	0.01%
2019/10/03	1	16.40	0	0.00	16.45	1	12,099	0.01%
2019/10/01	1	16.80	0	0.00	16.70	1	12,426	0.01%
2019/09/26	1	17.40	0	0.00	17.25	1	12,731	0.01%
2019/09/10	0	0.00	12	17.64	17.25	-12	16,545	-0.07%
2019/09/05	0	0.00	10	17.00	17.15	-10	17,301	-0.06%
2019/09/04	10	16.40	6	16.50	16.95	4	17,261	0.02%
2019/09/03	0.2	16.75	0	0.00	16.85	0.2	17,605	0.00%
2019/09/02	0	0.00	1	17.30	17.35	-1	17,774	-0.01%
2019/08/30	0	0.00	10	16.80	16.85	-10	18,056	-0.06%
2019/08/28	2.2	17.03	19	17.23	16.95	-16.8	18,705	-0.09%
2019/08/23	29	16.69	10	17.10	17.20	19	18,586	0.10%
2019/08/22	40	16.99	123	16.65	17.50	-83	18,861	-0.44%	大賣/
2019/08/21	3	17.88	3	18.03	17.60	0	18,957	0.00%
2019/08/20	3	18.27	0	0.00	18.45	3	19,025	0.02%
2019/08/19	20	18.60	0	0.00	18.60	20	19,267	0.10%
2019/08/16	50	18.53	0	0.00	18.70	50	19,623	0.25%
2019/08/15	20	18.55	0	0.00	18.70	20	19,732	0.10%
2019/08/12	10	18.65	0	0.00	19.10	10	19,738	0.05%
2019/08/06	0	0.00	12	18.48	19.00	-12	19,922	-0.06%
2019/08/05	1	18.75	0	0.00	18.55	1	19,963	0.01%
2019/08/01	10	19.30	0	0.00	19.15	10	20,065	0.05%
2019/07/31	0	0.00	2	20.00	20.20	-2	20,011	-0.01%
2019/07/30	1	19.60	25	19.80	19.75	-24	19,903	-0.12%
2019/07/29	0	0.00	3	19.43	19.60	-3	19,826	-0.02%
2019/07/26	3	18.98	0	0.00	19.25	3	19,774	0.02%
2019/07/24	0	0.00	1	19.75	19.85	-1	19,639	-0.01%
2019/07/22	2	19.58	1	19.55	19.80	1	19,561	0.01%
2019/07/19	25	19.60	0	0.00	19.65	25	19,570	0.13%
2019/07/18	1	19.60	13	19.75	19.20	-12	19,505	-0.06%
2019/07/17	1	19.60	2	19.45	19.25	-1	19,357	-0.01%
2019/07/16	2	18.98	0	0.00	19.45	2	19,196	0.01%
2019/07/11	0.2	18.65	0	0.00	18.75	0.2	18,384	0.00%
2019/07/10	0	0.00	25	18.90	18.95	-25	18,198	-0.14%
2019/07/09	21	18.39	0	0.00	18.50	21	17,815	0.12%
2019/07/08	6	19.14	0	0.00	18.95	6	18,178	0.03%
2019/07/04	2	19.35	5	19.60	19.35	-3	18,778	-0.02%
2019/07/03	0	0.00	2	19.75	19.30	-2	18,997	-0.01%
2019/07/02	5	19.45	0	0.00	19.15	5	18,961	0.03%
2019/07/01	0	0.00	9	19.57	19.85	-9	18,755	-0.05%
2019/06/28	1	18.65	1	18.85	18.75	0	18,324	0.00%
2019/06/27	3	19.05	5	18.97	18.90	-2	18,068	-0.01%
2019/06/26	1	18.80	1	19.20	19.20	0	17,757	0.00%
2019/06/25	8	19.08	0	0.00	19.05	8	17,867	0.04%
2019/06/24	2	19.10	6	19.60	19.75	-4	17,605	-0.02%
2019/06/21	3	19.18	0	0.00	19.15	3	17,811	0.02%
2019/06/20	1	20.00	21	19.99	19.70	-20	17,353	-0.12%
2019/06/19	4	19.55	4	19.31	19.80	0	17,381	0.00%
2019/06/18	27	19.30	0	0.00	19.15	27	17,041	0.16%
2019/06/14	7	20.47	0	0.00	20.80	7	16,136	0.04%
2019/06/13	4	21.08	2	21.05	20.80	2	15,965	0.01%
2019/06/12	1	20.40	5	20.20	20.55	-4	15,473	-0.03%
2019/06/11	4	20.35	1	21.25	20.30	3	15,276	0.02%
2019/06/10	3	22.13	4	22.26	21.55	-1	14,681	-0.01%
2019/06/06	19	22.03	11	22.30	22.10	8	14,340	0.06%
2019/06/05	2	21.70	2	20.85	21.70	0	13,972	0.00%
2019/06/04	3	21.18	2	21.70	19.75	1	13,549	0.01%
2019/05/31	3	21.47	3	21.62	21.75	0	12,945	0.00%
2019/05/30	2	21.00	2	21.35	21.50	0	12,901	0.00%
2019/05/29	1	21.30	11	21.72	21.15	-10	12,918	-0.08%
2019/05/23	0	0.00	1	22.35	22.10	-1	12,101	-0.01%
2019/05/22	10	23.40	0	0.00	23.05	10	11,768	0.08%
2019/05/21	1	23.20	0	0.00	23.70	1	11,653	0.01%
2019/05/15	1	21.75	0	0.00	22.25	1	11,487	0.01%
2019/05/14	7	22.15	12	21.37	22.20	-5	11,365	-0.04%
2019/05/13	12	21.30	1	22.30	21.20	11	11,421	0.10%
2019/05/10	40	22.71	45	22.78	23.10	-5	11,388	-0.04%
2019/05/08	1	22.85	0	0.00	22.85	1	11,204	0.01%
2019/05/02	2	23.35	0	0.00	23.50	2	11,287	0.02%
2019/04/30	1	23.00	0	0.00	23.80	1	11,381	0.01%
2019/04/19	6	24.98	0	0.00	24.90	6	13,688	0.04%
2019/04/18	2	25.30	2	24.85	24.70	0	13,872	0.00%
2019/04/17	3	25.77	6	25.98	25.85	-3	14,091	-0.02%
2019/04/15	4	28.80	3	27.70	27.70	1	14,031	0.01%
2019/04/12	9	29.25	9	29.54	29.50	0	14,076	0.00%
2019/04/11	56	29.99	61	29.84	29.55	-5	13,466	-0.04%
2019/04/10	41	28.71	41	29.00	29.80	0	13,209	0.00%
2019/04/09	5	27.51	10	27.77	28.30	-5	13,365	-0.04%
2019/04/08	2	23.95	8.7	25.17	25.75	-6.7	13,374	-0.05%
2019/04/03	6	23.25	6	23.42	23.45	0	14,466	0.00%
2019/04/02	2	23.58	1	23.45	23.65	1	15,329	0.01%
2019/04/01	1	24.15	1.1	23.70	24.15	-0.1	16,177	0.00%
2019/03/28	23	24.34	19	24.14	24.75	4	17,237	0.02%
2019/03/26	5	25.05	9	24.74	24.85	-4	17,551	-0.02%
2019/03/25	6	23.57	1	23.15	24.90	5	17,804	0.03%
2019/03/22	1	26.15	3	25.98	25.65	-2	18,464	-0.01%
2019/03/21	1	26.15	3	26.33	26.15	-2	18,702	-0.01%
2019/03/19	0	26.35	0	0.00	26.45	0	18,865	0.00%
2019/03/18	0	0.00	1	26.10	26.25	-1	19,127	-0.01%
2019/03/15	1	26.55	0	0.00	26.25	1	19,389	0.01%
2019/03/11	1	25.80	0	0.00	25.65	1	20,284	0.00%
2019/03/08	1	25.60	1	25.50	25.55	0	20,845	0.00%
2019/03/07	4	25.94	0	0.00	25.90	4	23,868	0.02%
2019/03/06	3	26.10	0	0.00	26.05	3	24,135	0.01%
2019/03/04	0	0.00	2	26.90	26.80	-2	25,052	-0.01%
2019/02/27	3	26.30	9	26.47	26.80	-6	25,603	-0.02%
2019/02/26	3	25.87	3	26.00	26.05	0	25,578	0.00%
2019/02/25	1	26.50	1	26.30	26.40	0	25,626	0.00%
2019/02/22	25	26.16	17	26.53	25.90	8	25,797	0.03%
2019/02/21	0	0.00	6	26.48	26.60	-6	25,444	-0.02%
2019/02/20	0	0.00	6	26.30	26.30	-6	25,820	-0.02%
2019/02/19	9	25.83	0	0.00	25.80	9	26,184	0.03%
2019/02/18	0	0.00	3	26.30	26.05	-3	26,631	-0.01%
2019/02/15	3	26.10	0	0.00	25.90	3	27,270	0.01%
2019/02/14	2	26.30	5	26.53	26.30	-3	27,498	-0.01%
2019/02/13	1	25.95	0	0.00	25.95	1	27,651	0.00%
2019/02/12	1	26.15	0	0.00	26.10	1	27,929	0.00%
2019/01/28	1	27.10	1	26.65	26.10	0	29,234	0.00%
2019/01/25	0	0.00	1	27.00	27.10	-1	29,464	0.00%
2019/01/24	1	26.30	1	26.60	26.65	0	29,714	0.00%
2019/01/23	1	26.25	0	0.00	26.35	1	29,965	0.00%
2019/01/22	4	26.15	4	26.30	26.25	0	30,405	0.00%
2019/01/21	0	0.00	1	26.05	26.10	-1	31,040	0.00%
2019/01/18	2	26.00	3	24.92	26.10	-1	31,328	0.00%
2019/01/17	20	25.80	21	25.79	25.60	-1	31,591	0.00%
2019/01/16	8	25.94	11	26.02	25.50	-3	32,071	-0.01%
2019/01/15	10	26.35	16	26.28	26.60	-6	32,225	-0.02%
2019/01/14	4	25.48	1	26.04	24.90	3	32,476	0.01%
2019/01/11	13	26.01	12	26.01	26.95	1	32,773	0.00%
2019/01/10	6	27.03	56	26.82	25.85	-50	33,515	-0.15%
2019/01/09	3	25.75	5	26.09	27.05	-2	33,874	-0.01%
2019/01/08	4	26.68	2	26.48	26.45	2	33,861	0.01%
2019/01/07	0	0.00	1	26.20	26.50	-1	33,744	0.00%
2019/01/04	1	25.35	0	0.00	25.35	1	33,857	0.00%
2019/01/03	1	25.40	1	25.55	25.90	0	34,133	0.00%
2019/01/02	0	0.00	1	25.80	26.00	-1	34,148	0.00%
2018/12/28	6	26.05	5	25.10	25.90	1	34,188	0.00%
2018/12/27	61	26.61	11	26.03	25.35	50	33,933	0.15%
2018/12/26	5	25.12	5	25.18	25.15	0	33,591	0.00%
2018/12/25	33	23.64	32	23.48	25.00	1	33,485	0.00%
2018/12/24	39	25.17	42	25.32	24.30	-3	32,466	-0.01%
2018/12/22	13	28.64	6	28.06	26.95	7	31,995	0.02%
2018/12/21	94.1	30.18	77.4	30.07	29.85	16.7	31,703	0.05%
2018/12/20	34	33.43	35	33.15	33.15	-1	30,989	0.00%
2018/12/19	7.1	34.01	5	34.48	33.50	2.1	30,839	0.01%
2018/12/18	3	32.93	4	33.06	33.80	-1	30,333	0.00%
2018/12/17	10	32.08	19	31.47	34.00	-9	30,131	-0.03%
2018/12/14	14	32.44	16	32.40	32.40	-2	28,984	-0.01%
2018/12/13	6	36.00	6	36.81	35.95	0	28,779	0.00%
2018/12/12	10	37.02	4	36.78	37.15	6	28,657	0.02%
2018/12/11	2	37.35	2	36.95	37.25	0	28,519	0.00%
2018/12/10	2	35.73	4	36.35	35.70	-2	28,628	-0.01%
2018/12/07	18	37.24	22	37.37	36.95	-4	28,793	-0.01%
2018/12/06	20	37.05	18	37.47	37.15	2	28,827	0.01%
2018/12/05	5	38.40	1	38.75	38.05	4	28,641	0.01%
2018/12/04	8	39.51	14	39.59	38.80	-6	28,707	-0.02%
2018/12/03	109	39.54	54	39.79	39.55	55	28,520	0.19%	大買/
2018/11/30	80	40.45	102	40.61	40.50	-22	28,076	-0.08%	大賣/
2018/11/29	13	40.10	37	40.19	39.85	-24	25,114	-0.10%
2018/11/28	30	40.13	23	40.13	39.50	7	24,866	0.03%
2018/11/27	47	40.89	38	40.66	39.60	9	24,623	0.04%
2018/11/26	12	39.39	13	40.18	42.40	-1	24,142	0.00%
2018/11/22	9	39.38	8	38.94	39.00	1	23,704	0.00%
2018/11/21	3	39.63	11	39.95	40.00	-8	23,783	-0.03%
2018/11/20	7	39.64	13	39.60	39.45	-6	23,649	-0.03%
2018/11/19	26	40.49	17	40.24	39.75	9	23,601	0.04%
2018/11/16	31	40.17	21	40.49	41.00	10	23,394	0.04%
2018/11/15	9	39.16	25	39.54	40.30	-16	23,108	-0.07%
2018/11/14	21	38.76	20	38.54	38.60	1	22,939	0.00%
2018/11/13	4	36.93	4	37.21	38.00	0	22,676	0.00%
2018/11/12	9	37.97	24	37.88	37.20	-15	22,724	-0.07%
2018/11/09	13	39.06	6	39.50	39.00	7	22,757	0.03%
2018/11/08	17	39.94	17	39.72	39.60	0	22,725	0.00%
2018/11/07	42	39.88	41	39.83	40.10	1	22,718	0.00%
2018/11/06	45	39.76	30	39.89	40.10	15	22,607	0.07%
2018/11/05	26	39.07	49	38.70	39.80	-23	22,259	-0.10%
2018/11/02	15	37.02	15	36.85	37.45	0	21,966	0.00%
2018/11/01	16	36.53	11	36.73	37.20	5	21,945	0.02%
2018/10/31	7	35.19	8	35.27	36.00	-1	21,813	0.00%
2018/10/30	114	34.13	106	33.45	33.75	8	21,765	0.04%	大買/大賣/
2018/10/29	30	34.76	21	34.35	33.90	9	21,676	0.04%
2018/10/26	86	36.69	87	35.79	35.80	-1	21,604	0.00%
2018/10/25	20	35.64	18	35.69	36.95	2	21,657	0.01%
2018/10/24	34	35.42	38	35.47	36.00	-4	21,581	-0.02%
2018/10/23	26	35.51	21	35.46	35.00	5	21,479	0.02%
2018/10/22	78	36.20	80	36.34	37.05	-2	21,681	-0.01%
2018/10/19	42	37.37	48	37.22	37.50	-6	22,296	-0.03%
2018/10/18	87	39.49	70	40.08	37.20	17	22,007	0.08%
2018/10/17	23	39.86	36.8	39.77	41.25	-13.8	21,744	-0.06%
2018/10/16	27	38.29	29	38.02	37.80	-2	21,618	-0.01%
2018/10/15	16	38.54	19	38.38	38.00	-3	22,531	-0.01%
2018/10/12	7	38.25	3	38.42	38.80	4	23,536	0.02%
2018/10/11	42	37.21	27	36.97	38.60	15	25,095	0.06%
2018/10/09	6	38.58	6	37.84	38.45	0	26,003	0.00%
2018/10/08	2	38.35	6	38.90	38.35	-4	27,388	-0.01%
2018/10/05	15	38.64	18	38.51	39.30	-3	28,407	-0.01%
2018/10/04	8	39.44	22	39.34	39.45	-14	29,031	-0.05%
2018/10/03	7	38.67	20.4	39.32	39.40	-13.4	29,678	-0.05%
2018/10/02	15	38.57	26	38.29	39.00	-11	31,099	-0.04%
2018/10/01	18	37.82	9	37.52	37.20	9	31,768	0.03%
2018/09/28	6	39.96	16	39.70	40.30	-10	31,799	-0.03%
2018/09/27	52	39.06	51	38.98	39.15	1	31,405	0.00%
2018/09/26	5	37.95	6	38.14	38.30	-1	31,731	0.00%
2018/09/25	2	36.70	2	38.15	37.80	0	31,642	0.00%
2018/09/21	0	36.80	0	0.00	36.95	0	31,567	0.00%
2018/09/19	4	37.05	7	37.01	36.90	-3	31,926	-0.01%
2018/09/18	1	36.95	0	0.00	37.00	1	32,060	0.00%
2018/09/17	0	0.00	2	36.70	36.85	-2	32,169	-0.01%
2018/09/14	2	36.78	1	36.75	36.75	1	32,605	0.00%
2018/09/13	5	36.30	6	34.24	36.55	-1	32,620	0.00%
2018/09/12	0	0.00	5	33.95	34.10	-5	33,037	-0.02%
2018/09/11	2	32.83	11	32.75	32.90	-9	33,312	-0.03%
2018/09/10	16	32.02	3	32.30	31.40	13	33,526	0.04%
2018/09/07	1	35.00	3	34.80	34.60	-2	33,685	-0.01%
2018/09/06	0	0.00	2	35.60	35.50	-2	33,649	-0.01%
2018/09/05	10	35.75	3	35.62	35.40	7	33,726	0.02%
2018/09/03	16	36.72	4	36.51	36.45	12	34,137	0.04%
2018/08/31	20	37.99	15	37.59	37.50	5	34,049	0.01%
2018/08/30	9	38.57	11	38.51	38.20	-2	34,000	-0.01%
2018/08/29	5	37.88	6	38.03	38.00	-1	33,850	0.00%
2018/08/28	11	37.68	20	38.01	37.90	-9	33,990	-0.03%
2018/08/27	4	37.00	4	37.30	36.95	0	33,762	0.00%
2018/08/24	3	36.97	0	0.00	37.00	3	33,703	0.01%
2018/08/23	6	37.18	2	37.18	37.35	4	33,748	0.01%
2018/08/22	1	36.50	0	0.00	36.45	1	33,591	0.00%
2018/08/21	2	35.15	20	36.27	37.00	-18	33,515	-0.05%
2018/08/20	34	34.58	18	34.68	34.90	16	33,258	0.05%
2018/08/17	9	36.04	20	36.02	35.95	-11	32,963	-0.03%
2018/08/16	11	36.97	1	36.85	36.50	10	32,932	0.03%
2018/08/15	26	37.50	21	37.45	37.75	5	32,796	0.02%
2018/08/14	9	37.50	12	37.63	38.00	-3	32,689	-0.01%
2018/08/13	29	36.78	12	36.82	37.85	17	32,452	0.05%
2018/08/10	10	38.00	1	38.05	37.55	9	32,335	0.03%
2018/08/09	11	37.98	13	38.35	38.50	-2	32,402	-0.01%
2018/08/08	7	38.24	7	38.51	38.50	0	32,045	0.00%
2018/08/07	17	38.10	6	37.94	37.80	11	31,959	0.03%
2018/08/06	10	37.68	7	37.71	38.40	3	31,876	0.01%
2018/08/03	11	38.55	3	38.38	38.30	8	31,840	0.03%
2018/08/02	4	38.41	3	38.38	38.25	1	31,622	0.00%
2018/08/01	8	39.36	5	39.28	38.55	3	31,208	0.01%
2018/07/31	2	39.10	5	39.05	39.00	-3	30,949	-0.01%
2018/07/30	11	39.76	9	39.45	38.85	2	30,952	0.01%
2018/07/27	30	40.52	16.4	40.46	40.30	13.6	30,732	0.04%
2018/07/26	30	40.03	51.1	39.83	41.00	-21.1	30,091	-0.07%
2018/07/25	1	37.80	1	38.35	37.80	0	28,944	0.00%
2018/07/24	15	38.54	15	38.08	37.85	0	28,687	0.00%
2018/07/23	15	36.54	4.1	37.40	37.70	10.9	28,353	0.04%
2018/07/20	21	38.15	27	38.96	37.85	-6	28,098	-0.02%
2018/07/19	9	38.49	43	38.05	39.10	-34	27,102	-0.13%
2018/07/18	108	38.39	78	38.14	36.30	30	26,238	0.11%	大買/
2018/07/17	46.1	37.72	44	37.55	38.50	2.1	24,840	0.01%
2018/07/16	30	36.45	38	36.17	36.90	-8	24,405	-0.03%
2018/07/13	40	34.03	32	34.33	35.30	8	23,929	0.03%
2018/07/12	24	32.84	116	32.91	33.10	-92	24,538	-0.37%	大賣/
2018/07/11	28	31.65	86	32.07	32.20	-58	23,919	-0.24%
2018/07/10	120	32.23	94	32.36	31.30	26	23,340	0.11%	大買/
2018/07/09	106	30.52	63.3	30.10	30.90	42.8	22,037	0.19%	大買/
2018/07/06	14	28.44	6	28.52	28.10	8	21,204	0.04%
2018/07/05	6	27.62	1	27.65	27.80	5	20,833	0.02%
2018/07/04	19	28.19	31	27.88	28.15	-12	21,097	-0.06%
2018/07/03	6	26.68	0	0.00	26.60	6	20,684	0.03%
2018/07/02	1	26.30	0	0.00	27.00	1	20,737	0.00%
2018/06/29	23	27.11	13	27.02	27.10	10	20,693	0.05%
2018/06/28	2.3	25.57	2	25.78	25.45	0.3	20,663	0.00%
2018/06/27	0	0.00	1	27.80	26.50	-1	20,964	0.00%
2018/06/26	1	26.80	1	27.15	26.85	0	21,086	0.00%
2018/06/25	5	27.80	3	28.03	27.00	2	21,130	0.01%
2018/06/22	1	27.65	0	0.00	28.00	1	20,991	0.00%
2018/06/21	11	27.80	7	27.84	27.90	4	20,985	0.02%
2018/06/20	7	27.11	5	26.23	27.00	2	21,129	0.01%
2018/06/19	5	26.59	27	26.27	26.30	-22	21,445	-0.10%
2018/06/15	32	25.89	11	26.08	26.10	21	21,482	0.10%
2018/06/13	1.1	25.56	2	25.13	24.75	-1	21,610	0.00%
2018/06/12	1	25.10	5	24.25	25.75	-4	21,844	-0.02%
2018/06/11	0	0.00	47	23.66	24.00	-47	22,367	-0.21%
2018/06/08	0	0.00	41	23.53	23.30	-41	22,829	-0.18%
2018/06/07	0	0.00	12	23.51	23.35	-12	23,263	-0.05%
2018/06/06	5	23.45	0	0.00	23.40	5	23,888	0.02%
2018/06/05	7	23.66	12	23.85	23.55	-5	24,446	-0.02%
2018/06/04	4	22.95	0	0.00	22.95	4	24,801	0.02%
2018/06/01	1	23.05	0	0.00	23.05	1	25,229	0.00%
2018/05/31	1	22.70	0	0.00	22.55	1	25,319	0.00%
2018/05/29	2	23.05	0	0.00	22.75	2	25,592	0.01%
2018/05/24	14	23.30	25	23.77	23.65	-11	25,851	-0.04%
2018/05/23	40	22.90	10	23.10	22.90	30	25,890	0.12%
2018/05/22	8	22.66	5	23.00	22.65	3	26,037	0.01%
2018/05/21	3	22.75	0	0.00	23.00	3	26,254	0.01%
2018/05/17	2	22.90	3	23.30	23.20	-1	26,496	0.00%
2018/05/16	2	22.20	3	22.23	22.30	-1	26,423	0.00%
2018/05/15	10	22.70	10	23.05	22.70	0	26,477	0.00%
2018/05/14	11	23.13	1	23.10	23.15	10	26,886	0.04%
2018/05/11	0	0.00	18	22.63	22.90	-18	26,943	-0.07%
2018/05/10	13	21.96	0	0.00	21.95	13	26,822	0.05%
2018/05/09	0	0.00	1	22.60	22.45	-1	26,843	0.00%
2018/05/08	0	0.00	1	22.35	22.60	-1	26,916	0.00%
2018/05/07	2	22.45	3	22.50	22.25	-1	27,186	0.00%
2018/05/02	1	22.25	0	0.00	21.85	1	27,866	0.00%
2018/04/30	8	22.09	5	21.55	22.25	3	28,055	0.01%
2018/04/27	1	21.95	0	0.00	21.50	1	28,147	0.00%
2018/04/26	1	21.30	0	0.00	21.00	1	28,129	0.00%
2018/04/25	0	0.00	7	23.96	23.20	-7	28,948	-0.02%
2018/04/24	3	25.55	5	25.21	24.65	-2	30,043	-0.01%
2018/04/23	61	25.02	68	25.56	25.55	-7	31,044	-0.02%
2018/04/20	13	25.79	18	26.31	26.60	-5	31,914	-0.02%
2018/04/19	172	25.87	12.2	26.00	26.00	159.8	31,765	0.50%	大買/鉅額交易
2018/04/18	74	24.36	104	24.72	25.10	-30	31,735	-0.09%	大賣/
2018/04/17	27	23.13	50	23.00	22.95	-23	30,391	-0.08%
2018/04/16	35	23.36	6	23.52	22.90	29	31,112	0.09%
2018/04/13	20	23.34	32	23.45	23.30	-12	31,783	-0.04%
2018/04/11	0	0.00	52	22.95	23.10	-52	32,598	-0.16%
2018/04/10	37	23.12	8	23.04	22.75	29	32,878	0.09%
2018/04/02	2	22.35	0	0.00	22.20	2	33,321	0.01%
2018/03/30	3	21.80	4	22.00	22.45	-1	34,037	0.00%
2018/03/29	3	21.30	0	0.00	21.10	3	34,292	0.01%
2018/03/28	4	22.80	15	22.33	22.25	-11	34,780	-0.03%
2018/03/27	10	22.55	0	0.00	22.50	10	35,612	0.03%
2018/03/23	15	22.06	17	21.70	22.60	-2	35,662	-0.01%
2018/03/22	22	21.76	3	22.15	20.60	19	35,100	0.05%
2018/03/21	3	22.97	2	22.80	22.30	1	34,713	0.00%
2018/03/20	10	22.70	0	0.00	23.15	10	35,738	0.03%
2018/03/19	1	22.70	10.3	23.15	23.15	-9.3	35,883	-0.03%
2018/03/16	18.2	22.88	1	23.40	22.85	17.2	36,479	0.05%
2018/03/15	17	23.39	13	22.92	23.40	4	36,500	0.01%
2018/03/14	17	22.14	0	0.00	22.70	17	36,098	0.05%
2018/03/13	16	22.60	0	0.00	22.70	16	36,315	0.04%
2018/03/12	27	23.28	18	23.72	22.50	9	37,135	0.02%
2018/03/09	27	24.52	7	24.09	24.05	20	37,162	0.05%
2018/03/08	22	24.99	20	24.75	24.70	2	36,993	0.01%
2018/03/07	1	24.50	4	24.36	24.45	-3	36,686	-0.01%
2018/03/06	13	24.69	8	24.69	24.05	5	37,174	0.01%
2018/03/05	0	0.00	2	24.70	24.55	-2	38,010	-0.01%
2018/03/02	7	24.74	3	24.78	24.65	4	38,517	0.01%
2018/03/01	1	25.25	2	25.20	25.20	-1	39,166	0.00%
2018/02/27	1	25.85	3.4	25.45	25.30	-2.4	40,119	-0.01%
2018/02/26	11	25.86	13	25.90	25.85	-2	40,682	0.00%
2018/02/23	9	26.22	9	25.93	25.95	0	41,882	0.00%
2018/02/22	9	25.47	0	0.00	25.50	9	42,156	0.02%
2018/02/21	10	24.75	28	24.06	25.10	-18	43,062	-0.04%
2018/02/12	0	0.00	1	22.80	23.15	-1	44,709	0.00%
2018/02/09	1.1	21.64	0	0.00	22.45	1.1	45,662	0.00%
2018/02/08	1	23.10	0	0.00	22.75	1	45,765	0.00%
2018/02/07	0	0.00	6	23.18	23.20	-6	45,725	-0.01%
2018/02/06	15	22.90	3	22.53	22.45	12	45,631	0.03%
2018/02/05	3	23.68	3	24.00	24.10	0	45,150	0.00%
2018/02/01	0	0.00	10	24.20	23.85	-10	44,976	-0.02%
2018/01/31	14	23.60	9	23.97	23.90	5	44,858	0.01%
2018/01/30	7	23.22	20	23.44	23.80	-13	44,613	-0.03%
2018/01/29	5	23.94	0	0.00	23.60	5	44,175	0.01%
2018/01/26	11	24.33	14	24.17	24.40	-3	43,975	-0.01%
2018/01/25	28	23.74	24	24.80	23.35	4	43,454	0.01%
2018/01/24	6	25.18	3	25.72	25.15	3	43,046	0.01%
2018/01/23	2	25.55	9	25.47	25.80	-7	42,885	-0.02%
2018/01/22	14	25.96	2	26.20	25.65	12	42,862	0.03%
2018/01/19	108	25.69	122	25.51	26.40	-14	42,647	-0.03%	大買/大賣/
2018/01/18	27	25.72	18	27.08	25.40	9	41,939	0.02%
2018/01/17	37.1	27.37	27	27.45	27.35	10.1	41,695	0.02%
2018/01/16	28	26.18	22	26.61	27.40	6	40,665	0.01%
2018/01/15	0	0.00	13	24.32	25.05	-13	39,476	-0.03%
2018/01/12	12	24.07	3	24.10	24.10	9	38,812	0.02%
2018/01/11	3	23.80	2	23.50	23.55	1	37,846	0.00%
2018/01/10	1	22.55	24	22.93	23.60	-23	37,431	-0.06%
2018/01/09	14	22.65	11	22.40	22.15	3	36,748	0.01%
2018/01/08	66	22.45	63	22.60	22.60	3	36,228	0.01%
2018/01/05	0	0.00	11	20.26	20.55	-11	36,017	-0.03%
2018/01/04	3	19.95	5	20.20	20.30	-2	35,795	-0.01%
2018/01/03	5	19.80	2.1	19.27	19.80	2.9	35,508	0.01%
2018/01/02	0	0.00	1	19.20	19.30	-1	35,193	0.00%