大同 (2371)-中國信託-新竹券商分點個股進出

台股 » 個股 » 大同 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大同

(2371)

可現股當沖

股價
45.30
漲跌
▲0.30
漲幅
+0.67%
成交量
13,170張
產業
上市電機機械類股
911人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大同 (2371)籌碼相關－中國信託-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	1	45.00	2	45.30	45.10	-1	13,104	-0.01%
2024/12/12	1	45.90	0	0.00	46.35	1	13,245	0.01%
2024/12/11	1	47.20	0.1	47.20	46.80	0.9	13,543	0.01%
2024/12/05	0	0.00	10	48.80	47.30	-10	14,233	-0.07%
2024/12/04	0.9	47.75	0	0.00	47.55	0.9	14,109	0.01%
2024/12/03	9	47.40	9	47.80	47.85	0	14,332	0.00%
2024/12/02	10	47.50	1	47.60	47.35	9	14,466	0.06%
2024/11/29	11	46.20	10	46.40	47.35	1	14,493	0.01%
2024/11/28	10	46.70	20	46.48	46.50	-10	14,451	-0.07%
2024/11/27	6.1	48.73	6.5	48.41	48.35	-0.3	14,113	0.00%
2024/11/26	8	48.77	0.1	48.70	47.80	7.9	13,633	0.06%
2024/11/25	20.2	50.06	0	0.00	49.40	20.2	13,249	0.15%
2024/11/22	101.1	51.78	31	52.15	52.40	70.1	12,365	0.57%	大買/
2024/11/21	1	49.10	1	48.90	48.40	0	11,086	0.00%
2024/11/20	1	47.60	1	48.25	47.60	0	10,876	0.00%
2024/11/19	0	0.00	1	48.00	48.00	-1	10,979	-0.01%
2024/11/18	1	48.00	0	0.00	46.95	1	11,010	0.01%
2024/11/15	10	47.75	5	47.93	47.80	5	11,209	0.04%
2024/11/14	0	0.00	1.1	44.82	45.00	-1.1	11,010	-0.01%
2024/11/12	1	45.00	0	0.00	45.00	1	11,475	0.01%
2024/11/08	0	0.00	2	46.40	46.45	-2	11,794	-0.02%
2024/11/07	0	0.00	5	47.00	47.20	-5	12,002	-0.04%
2024/11/06	1	47.00	10	47.10	46.70	-9	12,122	-0.07%
2024/11/05	0	0.00	11.4	46.51	46.60	-11.4	12,341	-0.09%
2024/11/04	11	45.30	0	0.00	46.85	11	12,748	0.09%
2024/11/01	2	43.90	2	44.85	44.95	0	12,922	0.00%
2024/10/28	0	0.00	2.1	45.18	45.25	-2.1	13,238	-0.02%
2024/10/25	0	0.00	5	44.30	44.35	-5	13,388	-0.04%
2024/10/24	3	44.37	0	0.00	44.15	3	13,592	0.02%
2024/10/23	1	45.20	0	0.00	45.00	1	13,697	0.01%
2024/10/18	0	0.00	6	45.57	45.40	-6	14,777	-0.04%
2024/10/17	1	45.80	0	0.00	46.15	1	14,947	0.01%
2024/10/16	0	0.00	1	45.20	45.00	-1	15,277	-0.01%
2024/10/15	0	0.00	0.1	45.85	45.80	-0.1	15,309	0.00%
2024/10/14	4	46.60	2	46.35	46.10	2	15,399	0.01%
2024/10/11	1	46.55	0	0.00	46.55	1	15,604	0.01%
2024/10/09	5	47.05	0.2	47.10	46.10	4.8	15,933	0.03%
2024/10/08	0	47.50	0	0.00	47.25	0	16,105	0.00%
2024/10/07	3	47.70	0	0.00	48.50	3	16,298	0.02%
2024/10/04	5	48.45	17	47.22	47.40	-12	16,448	-0.07%
2024/10/01	2	48.60	7	48.06	48.10	-5	16,571	-0.03%
2024/09/30	6	49.00	6	50.00	49.15	0	16,810	0.00%
2024/09/27	16.2	50.20	1	49.75	49.85	15.2	16,833	0.09%
2024/09/26	4	50.24	22	49.53	50.00	-18	16,671	-0.11%
2024/09/25	0	0.00	1	48.55	48.35	-1	16,476	-0.01%
2024/09/24	3	47.90	0	0.00	48.35	3	16,584	0.02%
2024/09/23	1	48.65	19	48.54	48.40	-18	16,760	-0.11%
2024/09/20	0	0.00	0.1	48.40	47.80	-0.1	16,996	0.00%
2024/09/19	2	48.20	3	48.17	48.30	-1	17,308	-0.01%
2024/09/18	4	48.13	5	48.37	47.80	-1	17,447	-0.01%
2024/09/16	9.1	48.08	9	48.07	48.45	0.1	17,684	0.00%
2024/09/13	7.1	47.67	5	47.79	47.60	2.1	18,149	0.01%
2024/09/12	20	46.87	29	46.58	46.50	-9	18,840	-0.05%
2024/09/11	22	45.15	7	44.78	45.80	15	19,794	0.08%
2024/09/10	3.3	43.01	0.8	43.58	43.70	2.6	22,500	0.01%
2024/09/09	0	0.00	2.3	41.29	43.35	-2.3	24,814	-0.01%
2024/09/06	0	0.00	1	42.30	41.90	-1	25,134	0.00%
2024/09/05	1	43.50	0	0.00	42.10	1	25,244	0.00%
2024/09/04	6	43.37	0	0.00	43.45	6	25,549	0.02%
2024/09/03	16	46.07	0	0.00	45.80	16	25,836	0.06%
2024/09/02	10	45.85	0	0.00	45.20	10	25,789	0.04%
2024/08/30	1	45.80	0	0.00	45.80	1	25,845	0.00%
2024/08/28	5	45.55	0	0.00	45.90	5	26,016	0.02%
2024/08/27	0	45.75	0	0.00	46.10	0	26,173	0.00%
2024/08/26	0	0.00	5	45.85	45.85	-5	26,419	-0.02%
2024/08/23	0	0.00	2	45.45	46.05	-2	26,491	-0.01%
2024/08/22	1	46.00	3.3	45.82	45.65	-2.3	26,514	-0.01%
2024/08/21	0	0.00	0.3	46.45	45.60	-0.3	26,964	0.00%
2024/08/20	2	45.85	0	0.00	45.85	2	27,447	0.01%
2024/08/19	8	45.74	2	45.75	45.35	6	28,128	0.02%
2024/08/16	1	45.60	0.3	45.25	45.25	0.8	28,131	0.00%
2024/08/15	3.2	45.83	1	46.15	45.25	2.2	28,330	0.01%
2024/08/14	3.4	46.10	81	45.65	46.35	-77.6	28,454	-0.27%
2024/08/13	0.2	46.35	1	46.00	46.30	-0.9	28,432	0.00%
2024/08/12	0.2	47.35	0	0.00	47.65	0.2	28,664	0.00%
2024/08/09	3.2	47.50	4	47.04	46.80	-0.8	29,119	0.00%
2024/08/07	0	0.00	2	43.70	47.30	-2	31,118	-0.01%
2024/08/06	0	0.00	39	42.14	43.45	-39	31,592	-0.12%
2024/08/05	4	44.00	2	44.00	44.00	2	32,385	0.01%
2024/08/02	4	49.23	4	48.95	48.85	0	33,770	0.00%
2024/08/01	2	50.80	0	0.00	50.80	2	34,314	0.01%
2024/07/31	2	49.85	2	50.60	50.00	0	34,892	0.00%
2024/07/30	4	50.32	7	50.11	50.50	-3	36,217	-0.01%
2024/07/29	2	50.90	1	50.90	50.00	1	37,526	0.00%
2024/07/26	0	0.00	1	51.50	51.60	-1	38,278	0.00%
2024/07/23	2	51.95	0	0.00	52.40	2	39,299	0.01%
2024/07/22	2	51.85	83	52.11	50.40	-81	41,384	-0.20%
2024/07/19	12	53.82	3	53.67	53.30	9	42,796	0.02%
2024/07/18	9	54.56	10.5	54.77	55.10	-1.5	45,811	0.00%
2024/07/17	15	55.53	6	56.57	55.20	9	48,756	0.02%
2024/07/16	8	55.89	12	56.55	55.80	-4	54,156	-0.01%
2024/07/15	1	55.60	5	55.54	55.90	-4	61,712	-0.01%
2024/07/12	20	56.50	8.1	56.53	56.00	11.9	66,709	0.02%
2024/07/11	18	56.67	4.1	57.74	56.50	13.9	71,128	0.02%
2024/07/10	22	57.05	20	56.94	57.00	2	73,155	0.00%
2024/07/09	23	56.76	43.2	56.44	56.90	-20.2	77,327	-0.03%
2024/07/08	6	56.18	23.2	56.49	55.80	-17.2	80,694	-0.02%
2024/07/05	11	57.70	0	0.00	57.40	11	81,811	0.01%
2024/07/04	4.2	57.05	18.1	57.16	57.50	-13.9	82,160	-0.02%
2024/07/03	2	56.05	2	56.05	55.90	0	82,978	0.00%
2024/07/02	13.1	56.03	82	55.79	55.70	-68.9	83,645	-0.08%
2024/07/01	8	56.71	2	56.65	56.40	6	83,876	0.01%
2024/06/28	21	57.19	6	57.03	57.00	15	84,812	0.02%
2024/06/27	1	57.10	21	57.10	57.10	-20	85,438	-0.02%
2024/06/26	17	58.41	5	58.16	57.70	12	86,240	0.01%
2024/06/25	6.3	58.12	9	58.33	58.90	-2.7	88,025	0.00%
2024/06/24	8	57.58	5	57.86	57.10	3	89,856	0.00%
2024/06/21	13	58.25	7	58.01	57.90	6	92,872	0.01%
2024/06/20	27.2	59.28	33	58.85	58.60	-5.8	93,301	-0.01%
2024/06/19	73.5	58.64	85.8	58.10	57.90	-12.3	93,020	-0.01%
2024/06/18	258.2	60.27	35	60.41	60.10	223.2	92,347	0.24%	大買/鉅額交易
2024/06/17	144.1	60.32	135.3	60.03	60.30	8.8	91,143	0.01%	大買/大賣/
2024/06/14	139.7	58.08	31.7	57.70	57.60	108	88,333	0.12%	大買/鉅額交易
2024/06/13	10	55.08	10	55.26	55.70	0	85,884	0.00%
2024/06/12	15	54.50	14	54.11	54.00	1	85,712	0.00%
2024/06/11	20.1	55.16	5	55.00	54.80	15.1	85,653	0.02%
2024/06/07	16	55.12	18	55.12	56.00	-2	85,656	0.00%
2024/06/06	0	0.00	4	53.90	53.60	-4	85,683	0.00%
2024/06/05	1.1	54.00	1	54.00	54.10	0.1	85,997	0.00%
2024/06/04	2	54.80	3	55.10	54.40	-1	86,422	0.00%
2024/06/03	2	54.90	1	54.70	54.90	1	86,617	0.00%
2024/05/31	1	54.40	0	0.00	54.20	1	87,292	0.00%
2024/05/30	4.3	54.67	8	54.36	54.30	-3.7	87,589	0.00%
2024/05/29	5.3	55.96	8.5	55.52	55.30	-3.2	88,352	0.00%
2024/05/28	1.1	56.43	2	56.30	56.20	-0.9	89,389	0.00%
2024/05/27	10	56.87	9	56.93	56.80	1	90,439	0.00%
2024/05/24	13.2	55.39	33.2	54.48	55.40	-20	90,558	-0.02%
2024/05/23	15.4	56.71	49	56.80	55.40	-33.6	90,651	-0.04%
2024/05/22	7.2	58.26	24	58.47	58.00	-16.8	90,576	-0.02%
2024/05/21	11	59.16	18	58.86	58.90	-7	91,475	-0.01%
2024/05/20	16.1	60.31	13	60.08	59.70	3.1	91,288	0.00%
2024/05/17	9	59.77	5	59.98	60.10	4	91,264	0.00%
2024/05/16	13	60.14	22	59.59	59.30	-9	91,331	-0.01%
2024/05/15	16	60.84	13	60.28	59.80	3	91,268	0.00%
2024/05/14	27	60.62	47	60.22	60.00	-20	90,961	-0.02%
2024/05/13	43.3	61.47	62.1	61.19	61.70	-18.8	90,216	-0.02%
2024/05/10	24	64.40	15.2	63.94	64.10	8.8	88,919	0.01%
2024/05/09	63.2	66.96	81	65.83	65.00	-17.8	88,404	-0.02%
2024/05/08	84.2	66.22	62.1	66.40	66.80	22.1	87,233	0.03%
2024/05/07	27.1	63.97	29.3	63.91	64.20	-2.1	85,613	0.00%
2024/05/06	55.3	63.64	59.2	62.95	62.70	-3.9	84,907	0.00%
2024/05/03	76	64.67	55	64.35	63.80	21	84,286	0.02%
2024/05/02	50	66.95	50.1	67.04	65.60	-0.1	82,991	0.00%
2024/04/30	38	65.71	86	65.91	65.40	-48	81,769	-0.06%
2024/04/29	47	67.15	25	67.11	66.10	22	81,429	0.03%
2024/04/26	135.5	68.19	70.4	68.43	67.50	65	80,497	0.08%	大買/
2024/04/25	47.2	68.40	35.5	68.72	69.00	11.7	78,243	0.01%
2024/04/24	195	68.44	216	68.84	68.40	-21	76,509	-0.03%	大買/大賣/
2024/04/23	126.2	65.76	115	64.95	64.10	11.2	73,696	0.02%	大買/大賣/
2024/04/22	262	70.31	424	69.63	65.40	-162	70,731	-0.23%	大買/大賣/鉅額交易
2024/04/19	337.5	67.39	211.7	67.52	69.10	125.8	65,278	0.19%	大買/大賣/鉅額交易
2024/04/18	389.2	65.46	163.1	64.81	64.40	226.1	57,904	0.39%	大買/大賣/鉅額交易
2024/04/17	61.1	61.88	100.2	63.22	64.30	-39.1	53,106	-0.07%
2024/04/16	89	59.27	36.4	58.78	58.50	52.7	49,311	0.11%
2024/04/15	158.2	62.10	133.3	62.50	61.40	24.9	47,576	0.05%	大買/大賣/
2024/04/12	85.5	58.28	98	59.57	60.50	-12.6	43,297	-0.03%
2024/04/11	44	56.42	36	56.34	56.10	8	39,668	0.02%
2024/04/10	16	55.73	21	56.08	55.60	-5	38,329	-0.01%
2024/04/09	32.1	55.52	44	55.80	56.50	-11.9	37,828	-0.03%
2024/04/08	44	56.08	21	56.13	55.50	23	36,676	0.06%
2024/04/03	25	56.25	6	55.95	55.80	19	35,957	0.05%
2024/04/02	40	57.51	22.2	57.03	56.90	17.8	35,641	0.05%
2024/04/01	44	56.30	19	56.31	56.30	25	34,583	0.07%
2024/03/29	74	57.60	24	56.90	56.50	50	33,852	0.15%
2024/03/28	43.1	58.49	75.5	58.51	57.70	-32.4	32,860	-0.10%
2024/03/27	104	57.19	38.1	56.05	55.00	65.9	30,836	0.21%	大買/
2024/03/26	107.6	55.55	80.2	55.31	57.30	27.4	28,680	0.10%	大買/
2024/03/25	13.2	51.80	25.5	51.11	52.10	-12.3	25,924	-0.05%
2024/03/22	36	48.45	16	48.70	49.10	20	25,168	0.08%
2024/03/21	17	48.27	19	48.94	49.25	-2	24,898	-0.01%
2024/03/20	17	48.26	5	47.47	47.15	12	24,771	0.05%
2024/03/19	21.2	48.05	19	48.36	47.65	2.2	24,685	0.01%
2024/03/18	13	47.55	12	48.16	48.20	1	24,729	0.00%
2024/03/15	1.2	47.08	79	46.97	47.10	-77.8	24,833	-0.31%
2024/03/14	11	48.60	20	48.65	48.35	-9	24,911	-0.04%
2024/03/13	20	49.75	10	49.80	48.65	10	25,374	0.04%
2024/03/12	5	50.29	14	50.25	49.40	-9	25,446	-0.04%
2024/03/11	33	51.49	0	0.00	51.10	33	25,129	0.13%
2024/03/08	5	50.75	4	50.53	50.00	1	25,079	0.00%
2024/03/06	7	53.84	7	53.76	53.00	0	24,338	0.00%
2024/03/05	2	52.10	7.6	52.61	52.20	-5.6	23,679	-0.02%
2024/03/04	11	54.07	33	53.65	53.00	-22	23,361	-0.09%
2024/03/01	38	52.34	16.6	52.38	53.40	21.4	22,505	0.10%
2024/02/29	7.3	49.47	78.5	50.03	51.90	-71.2	21,476	-0.33%
2024/02/27	2	48.43	5	48.30	48.40	-3	20,553	-0.01%
2024/02/26	10	48.11	19	47.54	48.15	-9	20,060	-0.04%
2024/02/23	78	46.83	12.1	45.99	46.75	65.9	19,334	0.34%
2024/02/22	78.1	46.96	27	46.92	45.40	51.1	18,630	0.27%
2024/02/21	1.4	44.69	0	0.00	44.40	1.4	17,449	0.01%
2024/02/20	0	0.00	1	44.40	44.00	-1	17,456	-0.01%
2024/02/19	39	45.11	3	44.88	45.35	36	17,640	0.20%
2024/02/05	0	0.00	1	45.00	45.00	-1	16,901	-0.01%
2024/02/02	2	45.35	3	45.15	45.30	-1	16,724	-0.01%
2024/02/01	0	0.00	6.1	45.09	45.15	-6.1	16,541	-0.04%
2024/01/31	4	44.13	4	43.93	43.85	0	16,288	0.00%
2024/01/29	0	0.00	1	43.70	43.70	-1	16,166	-0.01%
2024/01/26	2	43.75	2	43.15	43.25	0	16,132	0.00%
2024/01/25	0	0.00	2.2	43.46	43.55	-2.2	16,102	-0.01%
2024/01/23	5	43.05	9	43.25	43.30	-4	15,843	-0.03%
2024/01/22	2	41.80	1	41.90	41.90	1	15,250	0.01%
2024/01/19	11	39.31	12	39.95	40.40	-1	15,055	-0.01%
2024/01/18	10	39.35	10	39.20	39.20	0	15,014	0.00%
2024/01/17	22	41.38	20	39.00	38.90	2	14,868	0.01%
2024/01/16	10	43.30	10	42.15	42.15	0	14,429	0.00%
2024/01/15	12	43.43	12	44.10	43.35	0	14,307	0.00%
2024/01/12	0	0.00	14	43.34	43.00	-14	14,205	-0.10%
2024/01/11	7	44.76	11	44.83	44.55	-4	13,967	-0.03%
2024/01/10	22	45.19	25	45.85	43.85	-3	13,784	-0.02%
2024/01/09	0	0.00	1	45.00	45.20	-1	13,044	-0.01%
2024/01/08	4	43.28	0	0.00	43.00	4	12,562	0.03%
2024/01/04	2	42.60	8	42.28	41.95	-6	12,394	-0.05%
2024/01/02	0	0.00	11	42.45	42.25	-11	12,332	-0.09%
2023/12/27	0.3	42.25	0	0.00	42.05	0.3	12,511	0.00%
2023/12/26	2	42.15	0	0.00	41.90	2	12,484	0.02%
2023/12/25	0	0.00	2	42.55	42.15	-2	12,479	-0.02%
2023/12/22	2	42.25	0	0.00	41.80	2	12,460	0.02%
2023/12/21	5	42.21	5.4	42.43	42.05	-0.4	12,706	0.00%
2023/12/20	27	42.80	19	43.35	43.50	8	12,549	0.06%
2023/12/19	0	0.00	3	40.95	41.10	-3	12,119	-0.02%
2023/12/18	2	41.20	0	0.00	41.10	2	12,120	0.02%
2023/12/15	5	42.02	2	42.43	41.15	3	12,140	0.02%
2023/12/14	1	42.40	1	42.70	42.20	0	12,057	0.00%
2023/12/13	6	42.78	3	42.47	42.35	3	12,046	0.02%
2023/12/12	0	0.00	5.4	44.07	44.00	-5.4	12,480	-0.04%
2023/12/11	8.2	44.12	6	43.84	44.10	2.2	12,984	0.02%
2023/12/08	7.2	42.56	4	43.61	43.10	3.2	12,876	0.02%
2023/12/07	12	41.92	8	42.24	42.00	4	12,339	0.03%
2023/12/06	10	40.18	1	40.75	40.20	9	11,933	0.08%
2023/12/05	4	41.39	23	41.31	41.65	-19	11,799	-0.16%
2023/12/04	2	41.05	3	40.47	40.55	-1	11,563	-0.01%
2023/12/01	25	40.07	1	40.10	40.05	24	11,742	0.20%
2023/11/30	2	40.53	21	40.60	40.35	-19	12,005	-0.16%
2023/11/29	2	40.58	1	40.80	40.85	1	12,862	0.01%
2023/11/28	4	40.38	14	40.51	40.50	-10	12,710	-0.08%
2023/11/27	27	40.35	4	40.29	40.45	23	12,563	0.18%
2023/11/24	12	40.20	11	40.45	40.10	1	12,470	0.01%
2023/11/23	3	38.68	2	38.45	38.80	1	12,257	0.01%
2023/11/17	13	38.76	0	0.00	38.30	13	12,353	0.11%
2023/11/16	1	39.15	13	38.61	38.80	-12	12,346	-0.10%
2023/11/15	1	37.20	0	0.00	36.90	1	11,939	0.01%
2023/11/08	1	37.10	0	0.00	36.80	1	12,513	0.01%
2023/11/06	4	37.05	0	0.00	36.95	4	13,005	0.03%
2023/11/02	2	36.35	0	0.00	36.30	2	13,822	0.01%
2023/10/31	1	35.95	0	0.00	35.80	1	13,983	0.01%
2023/10/23	5	38.95	0.4	38.50	38.50	4.6	15,823	0.03%
2023/10/20	2	38.73	0	0.00	38.60	2	15,995	0.01%
2023/10/19	1	39.50	0	0.00	39.20	1	16,190	0.01%
2023/10/17	0	0.00	2	42.00	41.00	-2	16,531	-0.01%
2023/10/16	1	42.50	3	41.75	41.70	-2	17,123	-0.01%
2023/10/12	0	0.00	2	44.00	44.10	-2	19,531	-0.01%
2023/10/04	0	0.00	1	42.95	43.15	-1	22,495	0.00%
2023/10/02	0	0.00	1	44.30	44.10	-1	23,583	0.00%
2023/09/27	2	43.85	2	44.15	44.05	0	24,546	0.00%
2023/09/26	5	44.59	10	44.45	44.05	-5	25,045	-0.02%
2023/09/25	2	44.60	0	0.00	44.40	2	25,420	0.01%
2023/09/22	0	0.00	1.3	44.49	44.65	-1.3	26,219	0.00%
2023/09/21	1	44.00	1	43.95	43.85	0	26,819	0.00%
2023/09/20	1	45.60	0	0.00	44.35	1	27,851	0.00%
2023/09/19	0	0.00	6	46.33	45.35	-6	28,965	-0.02%
2023/09/18	10	44.91	13	44.92	44.80	-3	30,060	-0.01%
2023/09/15	11	44.08	20	44.13	44.75	-9	31,694	-0.03%
2023/09/14	10	44.68	3	44.63	44.50	7	32,984	0.02%
2023/09/12	0	0.00	2	48.20	48.20	-2	35,268	-0.01%
2023/09/11	2	48.25	2	48.20	48.20	0	36,414	0.00%
2023/09/08	2	48.85	2	48.95	48.75	0	36,555	0.00%
2023/09/07	1	47.70	3	48.05	48.60	-2	36,697	-0.01%
2023/09/06	2	47.70	0	0.00	48.45	2	36,960	0.01%
2023/09/05	0	0.00	5	46.44	47.80	-5	37,121	-0.01%
2023/09/04	9	46.34	20	46.38	46.35	-11	37,065	-0.03%
2023/09/01	1	50.40	1	50.60	50.80	0	36,376	0.00%
2023/08/31	1	50.80	0	0.00	50.60	1	36,784	0.00%
2023/08/30	5	50.88	3	51.30	51.30	2	37,188	0.01%
2023/08/29	5	51.26	3	51.10	51.30	2	37,936	0.01%
2023/08/28	7	50.07	5	51.26	50.00	2	38,633	0.01%
2023/08/25	6	50.87	6	51.48	51.20	0	40,146	0.00%
2023/08/24	5	50.56	0	0.00	51.00	5	41,339	0.01%
2023/08/23	6	49.80	0	0.00	50.10	6	42,583	0.01%
2023/08/22	1	49.50	3	49.65	49.50	-2	43,485	0.00%
2023/08/21	1.9	50.58	1	50.70	50.40	0.9	44,155	0.00%
2023/08/18	7	51.20	0	0.00	50.60	7	44,402	0.02%
2023/08/17	3	52.07	2	51.55	52.20	1	44,375	0.00%
2023/08/16	5	51.06	3	51.00	51.10	2	44,369	0.00%
2023/08/15	2	51.60	14	51.39	51.50	-12	44,880	-0.03%
2023/08/14	4	50.75	7	51.09	50.70	-3	45,647	-0.01%
2023/08/11	7	51.44	5	51.29	51.70	2	45,956	0.00%
2023/08/10	10	50.54	2	50.90	49.70	8	46,275	0.02%
2023/08/09	8	52.44	5	51.68	51.60	3	47,828	0.01%
2023/08/08	10	52.11	8	52.11	52.00	2	48,881	0.00%
2023/08/04	5.7	49.17	2	49.28	49.10	3.7	48,602	0.01%
2023/08/01	6	49.65	3	49.75	49.60	3	48,699	0.01%
2023/07/31	9	49.47	3	49.90	49.50	6	48,511	0.01%
2023/07/28	4	49.03	5.2	48.77	48.55	-1.2	48,043	0.00%
2023/07/27	5	49.74	5	49.51	49.35	0	47,803	0.00%
2023/07/26	10.2	51.89	9.2	51.63	50.30	1	47,496	0.00%
2023/07/25	3	51.43	1	51.70	51.30	2	46,907	0.00%
2023/07/24	2	52.05	15	51.31	51.00	-13	46,661	-0.03%
2023/07/21	3	53.00	18	52.81	52.80	-15	46,230	-0.03%
2023/07/20	3	52.50	7	52.44	52.60	-4	46,001	-0.01%
2023/07/19	16	52.42	17	51.69	51.30	-1	45,630	0.00%
2023/07/18	11.3	50.23	7	50.57	51.00	4.3	44,970	0.01%
2023/07/17	24	49.13	26.1	49.45	49.10	-2.1	43,990	0.00%
2023/07/14	15.1	56.08	14	55.84	54.30	1.1	42,403	0.00%
2023/07/13	1	54.40	9	54.77	54.20	-8	41,091	-0.02%
2023/07/12	13	53.60	11	53.05	54.10	2	40,629	0.00%
2023/07/11	18	54.88	11	54.59	54.20	7	40,040	0.02%
2023/07/10	3	53.83	2	53.85	53.10	1	39,308	0.00%
2023/07/07	15	54.31	16	54.08	54.60	-1	38,917	0.00%
2023/07/06	10	56.10	8	55.78	55.30	2	38,123	0.01%
2023/07/05	9	55.27	11	55.25	54.80	-2	37,616	-0.01%
2023/07/04	12	56.55	4	56.45	56.00	8	37,100	0.02%
2023/07/03	16.6	56.67	7	56.91	56.60	9.6	36,606	0.03%
2023/06/30	5	54.10	3	54.97	54.30	2	35,940	0.01%
2023/06/29	7	53.94	5	53.88	55.00	2	35,190	0.01%
2023/06/28	15	54.26	17	53.94	54.50	-2	34,879	-0.01%
2023/06/27	10	53.46	13	52.81	52.20	-3	34,017	-0.01%
2023/06/26	15.1	52.43	15.1	52.67	53.90	0.1	32,824	0.00%
2023/06/21	16	51.03	11	50.95	51.70	5	31,520	0.02%
2023/06/20	29	49.27	37.2	49.26	49.95	-8.2	29,760	-0.03%
2023/06/19	32	45.83	36	46.20	46.20	-4	27,664	-0.01%
2023/06/16	29.1	46.46	28	46.33	45.85	1.1	26,909	0.00%
2023/06/15	23	43.40	22	43.42	45.80	1	24,277	0.00%
2023/06/14	8	42.01	6	41.64	41.65	2	23,131	0.01%
2023/06/13	11	41.41	3	41.20	41.40	8	22,936	0.03%
2023/06/12	11	41.38	22.2	41.42	41.30	-11.2	22,698	-0.05%
2023/06/09	5	40.09	19	40.28	40.70	-14	22,253	-0.06%
2023/06/08	15.1	41.38	24	41.31	40.60	-8.9	21,933	-0.04%
2023/06/07	2	41.40	6	41.08	41.15	-4	21,747	-0.02%
2023/06/06	4	41.30	7	41.09	40.90	-3	21,565	-0.01%
2023/06/05	4.1	41.74	4	41.61	41.50	0.1	21,405	0.00%
2023/06/02	21	41.90	5	42.20	41.65	16	21,057	0.08%
2023/06/01	16	41.90	17	42.27	41.70	-1	20,241	0.00%
2023/05/31	18	41.35	20.2	41.17	42.30	-2.2	19,439	-0.01%
2023/05/30	10	41.04	11	41.05	40.80	-1	17,792	-0.01%
2023/05/29	17.2	40.81	28.1	40.15	40.10	-10.9	16,540	-0.07%
2023/05/26	18.1	39.75	29	40.02	40.15	-10.9	15,217	-0.07%
2023/05/25	7	39.13	10	39.15	39.65	-3	14,265	-0.02%
2023/05/24	10	38.31	20	38.00	38.40	-10	13,437	-0.07%
2023/05/23	3	38.18	0	0.00	37.80	3	13,221	0.02%
2023/05/22	3	38.32	18	38.41	38.35	-15	13,054	-0.11%
2023/05/19	6.2	38.22	19	37.96	38.00	-12.8	12,836	-0.10%
2023/05/18	45	38.76	23	38.72	39.15	22	12,236	0.18%
2023/05/17	8	37.71	2	38.03	37.85	6	11,459	0.05%
2023/05/16	15	38.50	7	38.21	38.05	8	10,956	0.07%
2023/05/15	109	39.07	92	38.21	38.00	17	10,298	0.17%	大買/
2023/05/12	152	36.23	162	36.64	37.40	-10	8,529	-0.12%	大買/大賣/
2023/05/11	0	0.00	15	34.35	34.00	-15	7,137	-0.21%
2023/05/08	0	0.00	1	34.45	34.35	-1	6,657	-0.02%
2023/05/04	1	33.60	0	0.00	33.70	1	6,400	0.02%
2023/05/03	0	0.00	1	33.35	33.40	-1	6,377	-0.02%
2023/05/02	3	33.80	10	33.74	33.65	-7	6,371	-0.11%
2023/04/25	0	0.00	2	32.65	32.35	-2	6,326	-0.03%
2023/04/21	0	0.00	1	32.55	32.35	-1	6,285	-0.02%
2023/04/20	6	32.75	0	0.00	32.85	6	6,249	0.10%
2023/04/19	3	33.20	0	0.00	32.90	3	6,223	0.05%
2023/04/18	0	0.00	2	33.60	33.30	-2	6,184	-0.03%
2023/04/17	0	0.00	1	33.45	33.60	-1	6,162	-0.02%
2023/04/13	13	33.90	0	0.00	33.55	13	6,147	0.21%
2023/04/11	1	33.20	1	33.45	33.25	0	6,256	0.00%
2023/03/31	0	0.00	1	33.00	33.00	-1	6,246	-0.02%
2023/03/30	0	0.00	10	33.13	33.15	-10	6,215	-0.16%
2023/03/29	14	33.77	0	0.00	33.45	14	6,199	0.23%
2023/03/28	0	0.00	6	33.38	34.30	-6	5,978	-0.10%
2023/03/24	1	32.90	10	32.75	32.85	-9	6,078	-0.15%
2023/03/23	1	32.55	0	0.00	32.50	1	6,263	0.02%
2023/03/22	0	0.00	1	32.50	32.45	-1	6,443	-0.02%
2023/03/21	2	32.63	0	0.00	32.50	2	6,667	0.03%
2023/03/20	10	32.35	0	0.00	32.25	10	6,767	0.15%
2023/03/15	2	33.05	2	32.80	32.60	0	7,592	0.00%
2023/03/13	0	0.00	2	32.95	33.20	-2	7,703	-0.03%
2023/03/10	1	33.25	0	0.00	33.15	1	7,707	0.01%
2023/03/09	2	34.23	8	34.55	34.15	-6	7,570	-0.08%
2023/03/08	11	34.70	1	34.60	34.60	10	7,589	0.13%
2023/03/07	1	34.20	1	34.15	34.25	0	7,314	0.00%
2023/03/06	1	33.95	1	33.95	33.90	0	7,189	0.00%
2023/03/02	2	33.08	0	0.00	33.30	2	7,194	0.03%
2023/03/01	1	33.25	0	0.00	33.20	1	7,163	0.01%
2023/02/24	1	33.50	0	0.00	33.50	1	7,146	0.01%
2023/02/23	1	33.85	0	0.00	33.80	1	7,143	0.01%
2023/02/16	0	0.00	2	34.13	34.00	-2	7,267	-0.03%
2023/02/15	1	34.60	1	34.15	34.15	0	7,481	0.00%
2023/02/14	3	33.45	0	0.00	33.45	3	7,374	0.04%
2023/02/09	1	33.75	0	0.00	33.65	1	7,682	0.01%
2023/02/06	1	34.45	9	34.50	34.40	-8	7,743	-0.10%
2023/02/03	1	34.50	0	0.00	34.40	1	7,719	0.01%
2023/02/02	1	34.30	0	0.00	34.30	1	7,698	0.01%
2023/02/01	0	0.00	6	34.33	34.25	-6	7,663	-0.08%
2023/01/16	8	32.90	0	0.00	32.90	8	7,698	0.10%
2023/01/13	1	33.15	2	33.65	32.95	-1	7,741	-0.01%
2023/01/12	0	0.00	6	33.78	33.65	-6	7,779	-0.08%
2023/01/06	5	33.90	3	33.85	33.95	2	8,001	0.02%
2023/01/04	2	34.50	0	0.00	34.30	2	8,199	0.02%
2022/12/30	0	0.00	2	34.35	34.50	-2	8,188	-0.02%
2022/12/29	9	34.18	9.3	34.19	34.15	-0.3	8,061	0.00%
2022/12/28	1	34.05	0	0.00	34.25	1	7,884	0.01%
2022/12/26	5	33.80	0	0.00	33.75	5	7,904	0.06%
2022/12/22	0.3	34.10	0	0.00	33.70	0.3	8,053	0.00%
2022/12/20	0	0.00	2	34.60	33.95	-2	8,256	-0.02%
2022/12/19	0	0.00	18	34.54	34.70	-18	8,403	-0.21%
2022/12/16	0	0.00	4	35.13	35.30	-4	8,250	-0.05%
2022/12/15	0	0.00	2	35.15	35.05	-2	8,054	-0.02%
2022/12/14	0	0.00	2	34.40	34.85	-2	7,878	-0.03%
2022/12/13	0	0.00	2	34.25	34.35	-2	7,706	-0.03%
2022/12/12	1	33.75	12	33.70	33.70	-11	7,556	-0.15%
2022/12/09	2	33.80	1	34.00	33.85	1	7,545	0.01%
2022/12/08	0	0.00	3	33.52	33.40	-3	7,324	-0.04%
2022/12/07	9	33.69	3	33.78	34.00	6	7,139	0.08%
2022/12/06	3	32.88	3	32.78	32.80	0	6,721	0.00%
2022/12/05	1	32.85	3	32.67	32.65	-2	6,728	-0.03%
2022/12/02	0	0.00	1	32.20	32.30	-1	6,655	-0.02%
2022/12/01	0	0.00	1	32.40	32.25	-1	6,608	-0.02%
2022/11/29	2	31.90	3	31.95	31.95	-1	6,730	-0.01%
2022/11/28	0	0.00	1	31.50	31.65	-1	6,731	-0.01%
2022/11/25	5	31.95	0	0.00	31.85	5	6,772	0.07%
2022/11/21	0.1	32.00	0	0.00	31.85	0.1	7,722	0.00%
2022/11/17	0	31.10	0	0.00	31.50	0	7,762	0.00%
2022/11/15	0	0.00	1	31.90	32.00	-1	7,748	-0.01%
2022/11/14	5	32.05	0	0.00	32.00	5	8,108	0.06%
2022/11/11	1	32.10	0	0.00	31.75	1	8,455	0.01%
2022/11/08	0	0.00	1	30.65	30.85	-1	8,894	-0.01%
2022/11/04	1	30.30	0.1	30.15	30.30	0.9	9,104	0.01%
2022/10/17	0	0.00	0.1	31.20	31.80	-0.1	9,551	0.00%
2022/10/12	0	0.00	1	32.85	32.80	-1	9,955	-0.01%
2022/10/05	10	33.08	1	33.05	33.05	9	10,638	0.08%
2022/10/04	0.1	33.10	0	0.00	32.95	0.1	10,707	0.00%
2022/10/03	0	0.00	2	31.80	31.85	-2	10,659	-0.02%
2022/09/30	0	0.00	20	31.78	31.80	-20	10,744	-0.19%
2022/09/29	0	0.00	0.3	32.20	31.75	-0.3	10,748	0.00%
2022/09/28	0	0.00	0.5	32.35	32.10	-0.5	10,742	0.00%
2022/09/27	0	0.00	1	32.85	32.90	-1	10,652	-0.01%
2022/09/26	2	31.85	0	0.00	32.65	2	10,692	0.02%
2022/09/22	0	0.00	1	32.85	32.85	-1	10,866	-0.01%
2022/09/20	0	0.00	4	32.95	33.10	-4	10,848	-0.04%
2022/09/16	1	32.70	0	0.00	32.95	1	10,810	0.01%
2022/09/15	1	32.85	0	0.00	32.85	1	10,789	0.01%
2022/09/14	2	32.35	0	0.00	32.60	2	10,921	0.02%
2022/09/12	2	32.70	0	0.00	32.70	2	10,941	0.02%
2022/09/06	4	33.15	0	0.00	33.30	4	12,181	0.03%
2022/09/05	0	0.00	14	33.85	33.80	-14	12,043	-0.12%
2022/08/31	1	34.20	1	34.45	34.50	0	12,204	0.00%
2022/08/30	0	0.00	1	36.50	34.30	-1	12,316	-0.01%
2022/08/29	0	0.00	2	34.55	35.15	-2	11,683	-0.02%
2022/08/25	0	0.00	12	34.81	34.85	-12	11,599	-0.10%
2022/08/24	14	34.51	0	0.00	34.65	14	11,548	0.12%
2022/08/23	3	34.05	0	0.00	34.15	3	11,682	0.03%
2022/08/19	3	34.60	1	34.70	34.40	2	11,683	0.02%
2022/08/18	0	0.00	2	35.70	35.40	-2	11,395	-0.02%
2022/08/17	1	35.70	0	0.00	35.60	1	11,146	0.01%
2022/08/15	1	34.55	0	0.00	34.50	1	11,085	0.01%
2022/08/12	1	34.75	0	0.00	34.60	1	11,276	0.01%
2022/08/11	1	33.75	0	0.00	33.45	1	11,160	0.01%
2022/08/04	0	0.00	2	33.05	33.05	-2	11,853	-0.02%
2022/08/03	0	0.00	1	33.60	33.20	-1	11,996	-0.01%
2022/08/01	1	34.20	0	0.00	34.20	1	12,061	0.01%
2022/07/22	2	35.55	0	0.00	35.60	2	12,777	0.02%
2022/07/18	0	0.00	5	35.11	35.15	-5	12,425	-0.04%
2022/07/15	2	35.15	0	0.00	35.00	2	12,458	0.02%
2022/07/14	2	33.90	0	0.00	34.40	2	12,320	0.02%
2022/07/13	0	0.00	4	34.00	34.20	-4	12,307	-0.03%
2022/07/05	3	33.37	0	0.00	33.70	3	12,463	0.02%
2022/07/01	6	33.32	1	32.55	32.45	5	12,803	0.04%
2022/06/29	0	0.00	2.2	34.19	34.40	-2.2	12,863	-0.02%
2022/06/22	6	33.65	8	33.93	34.05	-2	14,750	-0.01%
2022/06/21	1	34.20	0	0.00	34.15	1	15,226	0.01%
2022/06/20	0.2	34.10	4	34.13	34.00	-3.8	16,349	-0.02%
2022/06/17	1	34.25	1	34.20	34.35	0	17,193	0.00%
2022/06/16	48	34.97	23	34.64	34.20	25	18,656	0.13%
2022/06/15	7	36.77	18	36.74	36.70	-11	20,603	-0.05%
2022/06/14	8	35.60	0	0.00	35.85	8	21,426	0.04%
2022/06/10	1	36.40	0	0.00	36.30	1	22,690	0.00%
2022/06/09	10	36.30	0	0.00	36.50	10	22,969	0.04%
2022/06/07	10	35.83	1	35.85	36.20	9	23,282	0.04%
2022/06/06	10	35.45	0	0.00	35.75	10	23,407	0.04%
2022/06/02	0	0.00	60	35.08	35.00	-60	23,683	-0.25%
2022/06/01	0	0.00	19	35.40	35.45	-19	23,999	-0.08%
2022/05/31	5	35.41	1	36.20	35.30	4	24,237	0.02%
2022/05/30	5	35.97	0	0.00	35.90	5	24,493	0.02%
2022/05/27	0	0.00	4	36.40	36.10	-4	24,681	-0.02%
2022/05/26	3	36.05	0	0.00	36.15	3	25,036	0.01%
2022/05/25	9	35.77	0	0.00	36.20	9	25,102	0.04%
2022/05/24	4	36.15	5	36.05	36.10	-1	25,222	0.00%
2022/05/23	0	0.00	10	36.07	35.35	-10	25,134	-0.04%
2022/05/20	0	0.00	58	36.03	36.00	-58	24,981	-0.23%
2022/05/19	0	0.00	18	34.99	35.60	-18	25,058	-0.07%
2022/05/17	0	0.00	1	35.30	35.30	-1	25,515	0.00%
2022/05/16	8	35.24	2	34.90	35.30	6	25,394	0.02%
2022/05/12	0	0.00	3	33.20	33.20	-3	25,073	-0.01%
2022/05/11	5	31.88	12	31.35	32.80	-7	25,047	-0.03%
2022/05/10	6	32.72	0	0.00	32.70	6	24,929	0.02%
2022/05/09	12	33.01	3	33.30	33.00	9	24,958	0.04%
2022/05/06	2	34.30	10	34.10	34.10	-8	24,941	-0.03%
2022/05/05	8	34.96	0	0.00	34.95	8	24,912	0.03%
2022/05/04	2	35.05	3	35.20	35.05	-1	24,948	0.00%
2022/05/03	1	34.25	1	34.10	34.30	0	24,829	0.00%
2022/04/27	12	33.30	1	33.50	33.30	11	24,889	0.04%
2022/04/26	7	33.67	0	0.00	33.70	7	24,903	0.03%
2022/04/25	3	33.45	1	33.55	33.55	2	24,907	0.01%
2022/04/22	1	33.80	0	0.00	33.85	1	24,998	0.00%
2022/04/20	1	33.60	0	0.00	33.95	1	25,166	0.00%
2022/04/19	3	34.25	3	34.08	33.85	0	25,311	0.00%
2022/04/15	1	34.50	0	0.00	34.10	1	25,545	0.00%
2022/04/14	9	35.26	0	0.00	34.80	9	25,687	0.04%
2022/04/13	1	35.10	62	35.01	34.90	-61	25,680	-0.24%
2022/04/11	0	0.00	2	35.75	35.55	-2	25,952	-0.01%
2022/04/08	6	34.91	3	35.33	35.40	3	26,223	0.01%
2022/04/07	47	35.12	9.1	34.89	34.90	37.9	26,229	0.14%
2022/04/06	11	35.78	0	0.00	35.90	11	26,136	0.04%
2022/04/01	1	36.25	51	35.98	36.25	-50	26,209	-0.19%
2022/03/31	8	35.81	1	35.90	35.75	7	26,506	0.03%
2022/03/30	16	36.42	4	36.20	36.15	12	26,436	0.05%
2022/03/29	19	36.39	19	36.43	36.50	0	26,437	0.00%
2022/03/28	35	35.96	11	35.35	35.20	24	26,632	0.09%
2022/03/25	4	36.55	1	36.75	36.90	3	27,001	0.01%
2022/03/24	6	36.13	16	36.41	36.40	-10	26,915	-0.04%
2022/03/23	3.1	34.98	93	36.13	36.20	-89.9	26,585	-0.34%
2022/03/22	20	34.50	25	34.59	35.00	-5	25,909	-0.02%
2022/03/21	22	33.71	23	33.64	33.20	-1	25,769	0.00%
2022/03/18	27	35.29	194.2	35.23	34.80	-167.2	27,186	-0.62%	大賣/鉅額交易
2022/03/17	24	34.02	18	34.42	34.55	6	25,792	0.02%
2022/03/16	26	33.71	16	33.63	33.90	10	27,012	0.04%
2022/03/15	15	32.51	2	32.75	32.35	13	27,180	0.05%
2022/03/14	0	0.00	0.5	32.25	32.75	-0.5	27,649	0.00%
2022/03/11	2	32.15	0	0.00	32.05	2	28,443	0.01%
2022/03/10	3	32.03	0	0.00	31.95	3	28,427	0.01%
2022/03/08	0	0.00	2	31.60	31.90	-2	29,096	-0.01%
2022/03/07	7	31.58	1	31.75	31.60	6	29,577	0.02%
2022/03/04	1	32.50	1	32.60	32.75	0	30,483	0.00%
2022/03/03	2	32.63	22	32.48	32.45	-20	30,872	-0.06%
2022/03/02	6	32.25	4	32.50	32.25	2	31,443	0.01%
2022/03/01	0	0.00	23	32.39	32.55	-23	32,177	-0.07%
2022/02/25	1	31.10	6	31.18	31.25	-5	32,779	-0.02%
2022/02/24	0	0.00	1	30.50	30.45	-1	34,164	0.00%
2022/02/23	4	31.49	5	31.49	31.45	-1	35,556	0.00%
2022/02/22	0	0.00	10	31.69	31.75	-10	39,053	-0.03%
2022/02/21	1	31.90	2	31.88	31.85	-1	40,997	0.00%
2022/02/17	2	31.48	5	31.49	31.95	-3	42,519	-0.01%
2022/02/16	2	30.75	1	30.75	30.75	1	43,007	0.00%
2022/02/15	2	30.05	0	0.00	30.45	2	43,372	0.00%
2022/02/14	2	29.98	0	0.00	29.95	2	43,669	0.00%
2022/02/10	0	0.00	5	30.74	30.80	-5	45,411	-0.01%
2022/02/09	1	30.60	0	0.00	30.80	1	46,139	0.00%
2022/02/08	2	30.45	13	30.32	30.50	-11	46,422	-0.02%
2022/02/07	0	0.00	4	29.35	29.70	-4	46,905	-0.01%
2022/01/26	1	28.50	14	28.45	28.70	-13	46,992	-0.03%
2022/01/25	9	28.44	2	28.50	28.25	7	47,247	0.01%
2022/01/24	5	29.20	0	0.00	29.35	5	47,641	0.01%
2022/01/21	3	29.68	5	29.55	29.55	-2	48,276	0.00%
2022/01/20	1	30.00	2	30.05	30.00	-1	49,168	0.00%
2022/01/19	2	30.05	0	0.00	29.85	2	49,845	0.00%
2022/01/18	13	30.38	2	30.43	30.30	11	50,404	0.02%
2022/01/17	0	0.00	3	29.95	30.20	-3	50,731	-0.01%
2022/01/14	1	30.20	12	30.18	29.85	-11	51,242	-0.02%
2022/01/13	0	0.00	13	30.75	30.70	-13	51,732	-0.03%
2022/01/12	1	31.00	4	30.80	31.05	-3	52,645	-0.01%
2022/01/11	8	30.48	7	30.35	30.35	1	53,634	0.00%
2022/01/07	6	31.63	0	0.00	31.50	6	56,112	0.01%
2022/01/06	5	31.90	0	0.00	32.15	5	58,624	0.01%
2022/01/05	5	31.90	0	0.00	31.80	5	60,498	0.01%
2022/01/04	16	32.22	1	32.25	32.40	15	61,223	0.02%
2022/01/03	16	32.81	4	32.78	32.80	12	62,833	0.02%
2021/12/30	6	32.48	0	0.00	32.60	6	64,549	0.01%
2021/12/29	2	32.30	0	0.00	32.40	2	66,296	0.00%
2021/12/28	5	32.40	13	32.42	32.25	-8	67,519	-0.01%
2021/12/27	18	32.24	53	32.23	32.30	-35	68,276	-0.05%
2021/12/24	12	31.64	13	31.60	31.60	-1	69,052	0.00%
2021/12/23	2	31.68	5	31.81	31.65	-3	69,663	0.00%
2021/12/22	22	31.80	0.2	31.45	31.75	21.8	71,310	0.03%
2021/12/21	31	31.48	0	0.00	31.75	31	72,225	0.04%
2021/12/20	38	32.22	3	32.25	32.15	35	73,784	0.05%
2021/12/17	18	31.94	31	31.90	31.90	-13	79,917	-0.02%
2021/12/16	41	31.61	37.2	31.80	31.55	3.8	84,693	0.00%
2021/12/15	9	31.32	1	31.50	31.40	8	91,212	0.01%
2021/12/14	96.2	32.31	62	32.31	31.90	34.2	93,039	0.04%
2021/12/13	39	31.12	34	31.03	31.50	5	90,912	0.01%
2021/12/10	34	31.31	82.3	31.25	30.45	-48.3	89,869	-0.05%
2021/12/09	36	33.16	27	32.86	32.85	9	87,725	0.01%
2021/12/08	35	34.18	14	34.03	33.90	21	86,923	0.02%
2021/12/07	29	34.89	1	35.25	34.45	28	86,353	0.03%
2021/12/06	7	34.22	3	34.20	34.15	4	85,453	0.00%
2021/12/03	28	34.81	3	34.57	34.60	25	85,788	0.03%
2021/12/02	11.6	34.44	17	34.20	34.00	-5.4	85,774	-0.01%
2021/12/01	13	35.17	4	35.20	35.05	9	85,773	0.01%
2021/11/30	14.1	35.81	12	35.69	35.60	2.1	85,693	0.00%
2021/11/29	16	34.97	0	0.00	35.00	16	86,284	0.02%
2021/11/26	28	35.72	21	35.93	35.60	7	87,332	0.01%
2021/11/25	40.4	37.24	52.3	36.81	36.70	-11.9	87,346	-0.01%
2021/11/24	41	37.45	21	37.57	37.60	20	88,214	0.02%
2021/11/23	30	38.99	16	38.30	37.75	14	88,078	0.02%
2021/11/22	25	38.96	26.2	38.87	38.50	-1.2	87,833	0.00%
2021/11/19	36.2	37.56	30	38.03	38.85	6.2	86,945	0.01%
2021/11/18	9	35.57	36.4	35.40	36.20	-27.4	84,338	-0.03%
2021/11/17	18	33.94	26.1	34.25	34.80	-8.1	83,529	-0.01%
2021/11/16	11.3	32.88	6	33.25	33.05	5.3	84,033	0.01%
2021/11/15	17.1	31.78	29	31.67	31.65	-11.9	83,579	-0.01%
2021/11/12	24	32.70	15	32.62	32.40	9	82,778	0.01%
2021/11/11	15	32.77	21	32.85	32.75	-6	82,458	-0.01%
2021/11/10	33	33.26	51	32.86	32.75	-18	82,591	-0.02%
2021/11/09	22	34.68	15	34.69	34.50	7	81,346	0.01%
2021/11/08	24	34.54	13	34.75	34.60	11	81,068	0.01%
2021/11/05	9	34.29	8	34.13	34.20	1	80,450	0.00%
2021/11/04	25	34.36	5	34.06	33.95	20	80,248	0.02%
2021/11/03	12	33.76	0	0.00	33.60	12	80,239	0.01%
2021/11/02	2	33.98	6	33.89	33.55	-4	80,294	0.00%
2021/11/01	37	34.09	26	33.71	33.70	11	80,105	0.01%
2021/10/29	23	34.86	5	35.10	34.40	18	79,912	0.02%
2021/10/28	21	34.65	57	34.85	34.70	-36	79,511	-0.05%
2021/10/27	36	34.46	0	0.00	34.70	36	79,229	0.05%
2021/10/26	11	33.70	8	33.70	33.40	3	79,236	0.00%
2021/10/25	9	34.13	10	34.18	34.00	-1	79,311	0.00%
2021/10/22	26.4	34.68	27	34.30	34.25	-0.6	78,953	0.00%
2021/10/21	22	34.19	49	34.12	34.70	-27	78,280	-0.03%
2021/10/20	37	33.98	7	34.01	33.85	30	77,566	0.04%
2021/10/19	30	34.65	35	34.31	34.30	-5	76,558	-0.01%
2021/10/18	34	35.79	21	35.28	35.25	13	75,478	0.02%
2021/10/15	11	34.97	15	35.33	35.80	-4	74,309	-0.01%
2021/10/14	28	34.97	63	34.70	34.55	-35	72,805	-0.05%
2021/10/13	26	34.11	31	34.28	34.60	-5	69,990	-0.01%
2021/10/12	21	33.80	18	33.87	33.65	3	68,007	0.00%
2021/10/08	20	34.29	25	34.33	33.75	-5	67,142	-0.01%
2021/10/07	77	34.37	98	34.18	33.90	-21	65,231	-0.03%
2021/10/06	28	33.13	57	34.07	34.00	-29	63,120	-0.05%
2021/10/05	31	32.36	43	33.06	33.45	-12	61,172	-0.02%
2021/10/04	27	31.97	57	31.52	32.35	-30	59,802	-0.05%
2021/10/01	59	32.44	10.8	32.21	32.00	48.2	58,780	0.08%
2021/09/30	11.2	32.74	14	32.84	32.70	-2.8	57,518	0.00%
2021/09/29	36	32.31	37	32.80	32.65	-1	56,777	0.00%
2021/09/28	55	32.83	12	32.47	32.65	43	54,838	0.08%
2021/09/27	68	33.86	20	34.13	33.75	48	53,293	0.09%
2021/09/24	124.4	33.59	68	33.87	34.10	56.4	51,001	0.11%	大買/
2021/09/23	58	32.71	58	33.63	34.80	0	45,153	0.00%
2021/09/22	60.8	33.80	130	33.08	31.65	-69.2	40,445	-0.17%	大賣/
2021/09/17	36	32.01	89	32.55	33.40	-53	33,482	-0.16%
2021/09/16	20	30.51	18	30.12	30.40	2	30,901	0.01%
2021/09/15	1	29.65	0	0.00	29.65	1	30,050	0.00%
2021/09/14	29	29.05	35	29.04	29.25	-6	29,755	-0.02%
2021/09/13	23	29.30	23.5	29.20	29.10	-0.5	29,514	0.00%
2021/09/10	9	28.56	28	28.44	28.50	-19	29,188	-0.07%
2021/09/09	36	28.17	1	28.25	28.60	35	29,060	0.12%
2021/09/08	25.5	28.03	8	27.99	27.90	17.5	28,911	0.06%
2021/09/07	9	28.79	14	29.00	28.85	-5	28,391	-0.02%
2021/09/06	34	28.75	37	29.28	28.60	-3	28,070	-0.01%
2021/09/03	25	29.87	21	29.64	29.65	4	27,372	0.01%
2021/09/02	69	30.70	113	30.07	29.75	-44	26,649	-0.17%	大賣/
2021/09/01	30	31.48	38.6	31.49	31.70	-8.6	24,832	-0.03%
2021/08/31	35	30.40	12	30.49	30.55	23	23,255	0.10%
2021/08/30	30	30.30	36	29.91	30.30	-6	22,256	-0.03%
2021/08/27	12	28.78	14	28.85	29.40	-2	20,464	-0.01%
2021/08/26	22	28.68	8	28.84	28.30	14	19,580	0.07%
2021/08/25	3	28.35	35	28.28	28.25	-32	18,392	-0.17%
2021/08/24	15	28.18	23	28.15	28.35	-8	17,703	-0.05%
2021/08/23	42.3	27.97	49	27.78	27.85	-6.7	16,716	-0.04%
2021/08/20	51.3	27.21	40	27.51	28.00	11.3	15,421	0.07%
2021/08/19	34	26.26	8	26.54	26.30	26	13,922	0.19%
2021/08/18	22	25.51	5	25.55	25.65	17	13,496	0.13%
2021/08/17	2	25.10	2	25.25	25.15	0	13,451	0.00%
2021/08/16	3	26.03	0	0.00	24.95	3	13,491	0.02%
2021/08/13	1	26.80	21	26.55	26.55	-20	13,065	-0.15%
2021/08/12	20	26.38	6	26.20	26.30	14	12,906	0.11%
2021/08/11	6	26.09	3	25.85	25.50	3	13,049	0.02%
2021/08/10	7	26.22	0	0.00	25.90	7	13,174	0.05%
2021/08/09	9	27.41	30	27.29	26.20	-21	13,468	-0.16%
2021/08/06	0	0.00	5	27.08	27.20	-5	13,136	-0.04%
2021/08/05	4	26.81	9	26.66	27.00	-5	13,310	-0.04%
2021/08/04	5	27.00	11	26.96	26.70	-6	13,735	-0.04%
2021/08/03	5	27.14	3	27.08	27.40	2	13,595	0.01%
2021/08/02	2	27.28	3	27.02	27.25	-1	13,319	-0.01%
2021/07/30	9	25.73	10	25.60	26.05	-1	12,791	-0.01%
2021/07/29	16	25.23	42	24.96	25.70	-26	12,223	-0.21%
2021/07/27	2	24.15	0	0.00	24.00	2	12,083	0.02%
2021/07/22	12	24.10	0	0.00	23.95	12	14,017	0.09%
2021/07/21	1	24.00	0	0.00	23.90	1	15,752	0.01%
2021/07/20	3	23.97	2	24.00	23.90	1	15,822	0.01%
2021/07/19	1	24.30	9	24.25	24.10	-8	15,988	-0.05%
2021/07/16	2	24.85	0	0.00	24.30	2	16,489	0.01%
2021/07/14	3	24.07	0	0.00	23.95	3	16,992	0.02%
2021/07/13	1	24.40	0	0.00	24.15	1	17,531	0.01%
2021/07/12	1	24.55	2	24.45	24.40	-1	17,590	-0.01%
2021/07/09	6	24.53	0	0.00	24.60	6	17,700	0.03%
2021/07/08	0	0.00	1	24.75	24.80	-1	17,927	-0.01%
2021/07/07	1	24.55	1	24.60	24.35	0	18,198	0.00%
2021/07/05	20	24.55	1	24.60	24.50	19	18,573	0.10%
2021/06/30	5	25.42	18	25.30	24.70	-13	19,271	-0.07%
2021/06/29	15	25.08	3	25.22	25.30	12	18,860	0.06%
2021/06/28	0	0.00	5	24.20	24.00	-5	18,604	-0.03%
2021/06/25	0	0.00	1	24.10	24.05	-1	18,732	-0.01%
2021/06/23	1	24.00	35	24.15	24.30	-34	19,086	-0.18%
2021/06/22	0	0.00	11	24.64	23.85	-11	19,419	-0.06%
2021/06/21	2	23.95	0	0.00	23.70	2	19,485	0.01%
2021/06/17	7	25.56	2	25.50	25.35	5	19,736	0.03%
2021/06/16	0	0.00	2	25.20	25.45	-2	20,060	-0.01%
2021/06/15	4	25.35	0	0.00	25.30	4	20,441	0.02%
2021/06/08	0	0.00	0.1	25.15	25.15	-0.1	23,725	0.00%
2021/06/07	1	24.85	0	0.00	24.70	1	23,989	0.00%
2021/06/04	0	0.00	3.3	24.91	24.85	-3.3	24,307	-0.01%
2021/06/03	1	24.90	0.1	24.95	25.10	0.9	24,689	0.00%
2021/06/02	1	25.00	3	25.10	25.00	-2	25,482	-0.01%
2021/06/01	1	25.00	2	25.15	24.85	-1	26,165	0.00%
2021/05/31	0	0.00	3	24.68	24.85	-3	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	2	25.00	25.00	-2	33,968	-0.01%
2021/05/26	3	24.00	1	24.00	24.35	2	34,764	0.01%
2021/05/20	1	23.00	0	0.00	23.00	1	36,456	0.00%
2021/05/19	3	23.10	5	23.15	23.35	-2	37,310	-0.01%
2021/05/18	3	22.05	0	0.00	22.40	3	38,202	0.01%
2021/05/17	0	0.00	24	20.76	20.55	-24	38,268	-0.06%
2021/05/14	2	22.70	3	21.95	22.50	-1	38,046	0.00%
2021/05/13	1.3	22.29	9	21.84	22.30	-7.8	37,874	-0.02%
2021/05/12	2	21.85	26	22.83	22.90	-24	37,688	-0.06%
2021/05/11	6	24.48	0	0.00	24.25	6	37,222	0.02%
2021/05/10	0	0.00	1	25.50	25.70	-1	37,091	0.00%
2021/05/07	1	25.50	0	0.00	25.65	1	37,745	0.00%
2021/05/06	0	0.00	3	24.60	24.60	-3	37,769	-0.01%
2021/05/05	6	24.85	31	24.71	24.55	-25	37,819	-0.07%
2021/05/04	20	25.13	72	24.78	24.70	-52	38,316	-0.14%
2021/05/03	50	26.21	8	26.28	25.75	42	38,045	0.11%
2021/04/29	15	27.39	68	27.39	27.00	-53	37,927	-0.14%
2021/04/28	44	28.63	28	28.15	27.95	16	37,887	0.04%
2021/04/27	63.7	28.30	65.5	28.26	28.55	-1.8	37,354	0.00%
2021/04/26	8.1	27.14	0	0.00	26.90	8.1	36,776	0.02%
2021/04/23	0	0.00	11	26.96	26.85	-11	36,871	-0.03%
2021/04/22	6	27.43	12	27.36	26.60	-6	36,995	-0.02%
2021/04/21	50	27.35	6	27.60	27.25	44	36,807	0.12%
2021/04/20	22	27.16	2	27.15	27.20	20	36,858	0.05%
2021/04/19	33	27.30	37	27.34	27.30	-4	37,612	-0.01%
2021/04/16	2	26.50	3	26.52	26.50	-1	37,472	0.00%
2021/04/15	2	26.30	0	0.00	26.15	2	37,690	0.01%
2021/04/14	7	25.74	1.3	26.41	25.80	5.8	38,428	0.01%
2021/04/13	14	26.79	0	0.00	26.30	14	38,688	0.04%
2021/04/12	2	26.35	53	26.41	26.30	-51	38,729	-0.13%
2021/04/09	15.2	26.75	15	26.74	26.70	0.2	39,016	0.00%
2021/04/08	2	27.05	5	27.09	27.10	-3	39,108	-0.01%
2021/04/07	5	27.22	10	27.20	27.25	-5	39,792	-0.01%
2021/04/06	9	26.48	14	26.98	26.60	-5	40,441	-0.01%
2021/04/01	14	26.87	0	0.00	26.85	14	40,937	0.03%
2021/03/31	0.1	27.50	11	27.20	27.05	-10.9	41,837	-0.03%
2021/03/30	3	27.55	20	27.40	27.30	-17	43,385	-0.04%
2021/03/29	9	27.67	0	0.00	27.50	9	45,564	0.02%
2021/03/26	0	0.00	1.2	27.65	27.60	-1.2	47,627	0.00%
2021/03/25	1	27.95	22	28.01	27.60	-21	48,995	-0.04%
2021/03/24	23	27.12	0	0.00	27.50	23	50,804	0.05%
2021/03/23	7	27.19	0	0.00	27.10	7	51,779	0.01%
2021/03/22	9	27.34	8	27.17	27.40	1	52,246	0.00%
2021/03/19	7	27.64	2	27.68	27.50	5	52,776	0.01%
2021/03/18	49	28.19	2	28.10	28.05	47	54,426	0.09%
2021/03/17	10	28.41	1	28.70	28.20	9	55,388	0.02%
2021/03/16	25	29.27	46.8	29.29	28.85	-21.8	57,510	-0.04%
2021/03/15	6.3	28.93	15	29.04	28.95	-8.7	57,333	-0.02%
2021/03/12	5	28.17	2	28.18	28.15	3	56,117	0.01%
2021/03/11	5	27.75	3	27.83	27.95	2	55,758	0.00%
2021/03/10	3	28.30	2	28.30	27.90	1	55,657	0.00%
2021/03/09	2	28.15	5	27.73	28.35	-3	55,980	-0.01%
2021/03/08	30	28.18	13	27.92	28.15	17	55,962	0.03%
2021/03/05	20	28.20	57	28.33	28.45	-37	55,390	-0.07%
2021/03/04	69	28.58	28	29.03	28.20	41	55,682	0.07%
2021/03/03	37	29.86	41	29.81	29.35	-4	55,313	-0.01%
2021/03/02	55	29.95	59	29.93	29.45	-4	52,522	-0.01%
2021/02/26	39	27.88	23	27.77	27.95	16	48,714	0.03%
2021/02/25	24	27.30	79	27.41	27.50	-55	47,957	-0.11%
2021/02/24	8	27.46	6	27.32	27.20	2	47,557	0.00%
2021/02/23	16	27.04	0	0.00	27.00	16	47,006	0.03%
2021/02/22	64	27.26	9	27.16	26.95	55	46,677	0.12%
2021/02/19	19	27.23	30	27.34	27.45	-11	46,058	-0.02%
2021/02/18	45	26.64	2	26.85	27.45	43	45,195	0.10%
2021/02/17	3	25.58	75	25.80	25.55	-72	44,094	-0.16%
2021/02/05	4	25.14	22	25.25	25.10	-18	43,931	-0.04%
2021/02/04	2	25.30	1	25.15	25.35	1	43,843	0.00%
2021/02/03	17	25.44	14	25.45	25.15	3	43,840	0.01%
2021/02/01	11	25.15	1	24.95	25.10	10	43,710	0.02%
2021/01/29	2	25.68	14	26.21	25.20	-12	43,600	-0.03%
2021/01/28	8	24.80	0	0.00	24.90	8	42,959	0.02%
2021/01/27	3	25.72	2	25.68	25.60	1	43,016	0.00%
2021/01/26	12	26.36	11	26.40	25.90	1	43,276	0.00%
2021/01/25	0	0.00	4	26.50	26.10	-4	42,870	-0.01%
2021/01/22	4	26.35	2	26.50	26.50	2	42,980	0.00%
2021/01/21	2	25.95	0	0.00	26.20	2	42,821	0.00%
2021/01/20	17.5	26.05	2	25.70	25.55	15.5	42,792	0.04%
2021/01/19	16	26.16	19	26.85	26.85	-3	42,639	-0.01%
2021/01/18	7	24.21	8	24.81	25.15	-1	42,172	0.00%
2021/01/15	13	24.87	27	24.55	24.45	-14	44,252	-0.03%
2021/01/14	8	25.21	30	25.19	25.20	-22	44,550	-0.05%
2021/01/13	19	25.26	8	25.26	25.15	11	44,557	0.02%
2021/01/12	23	24.64	18	24.92	25.40	5	44,187	0.01%
2021/01/11	3	24.57	3	24.60	24.40	0	43,320	0.00%
2021/01/08	11	25.22	36.4	25.08	25.10	-25.4	42,925	-0.06%
2021/01/07	22	25.16	1	25.35	25.35	21	42,587	0.05%
2021/01/06	10	26.26	1	26.05	25.70	9	41,820	0.02%
2021/01/05	5	26.12	0.4	26.20	26.15	4.6	41,312	0.01%
2021/01/04	27.2	26.77	1	26.90	26.80	26.2	40,929	0.06%
2020/12/31	18	26.36	0	0.00	26.45	18	40,482	0.04%
2020/12/30	54	26.79	23	27.02	26.55	31	40,208	0.08%
2020/12/29	34.2	26.26	1	27.00	26.15	33.2	39,361	0.08%
2020/12/28	24	27.10	26	27.01	26.80	-2	38,445	-0.01%
2020/12/25	38	27.24	35	27.07	26.95	3	37,476	0.01%
2020/12/24	96	28.18	21	27.98	27.55	75	36,509	0.21%
2020/12/23	87	27.29	31	27.67	28.35	56	34,770	0.16%
2020/12/22	88	27.46	182.4	27.87	27.90	-94.4	32,390	-0.29%	大賣/
2020/12/21	36	27.94	35	27.77	27.30	1	30,176	0.00%
2020/12/18	25	27.09	44	26.93	27.60	-19	28,570	-0.07%
2020/12/17	40	25.38	5	25.90	25.65	35	26,353	0.13%
2020/12/16	39	25.17	15	24.83	24.75	24	25,278	0.09%
2020/12/15	49	24.90	3	24.70	24.45	46	24,972	0.18%
2020/12/14	6	24.93	43	24.93	25.05	-37	24,158	-0.15%
2020/12/11	45	23.99	20	24.00	23.20	25	22,119	0.11%
2020/12/10	37	23.35	25	24.00	24.10	12	20,722	0.06%
2020/12/09	26	21.95	8	21.83	21.95	18	17,953	0.10%
2020/12/08	3	21.30	0	0.00	21.10	3	17,339	0.02%
2020/12/07	24	21.40	17	21.29	21.10	7	17,206	0.04%
2020/12/04	15	21.47	0	0.00	21.45	15	16,907	0.09%
2020/12/03	42	21.86	4	22.00	21.55	38	16,642	0.23%
2020/12/02	3	21.00	20	21.24	21.10	-17	16,009	-0.11%
2020/12/01	7	20.66	5	20.91	20.65	2	15,642	0.01%
2020/11/30	43	21.17	9	20.81	21.05	34	15,457	0.22%
2020/11/27	2	20.20	41	20.84	20.90	-39	14,382	-0.27%
2020/11/26	1	19.00	0	0.00	19.00	1	13,669	0.01%
2020/11/25	1	19.20	0	0.00	19.10	1	13,591	0.01%
2020/11/24	5	18.80	13	19.20	18.90	-8	13,380	-0.06%
2020/11/23	5	19.10	0	0.00	19.05	5	13,170	0.04%
2020/11/19	5	19.60	0	0.00	19.30	5	13,046	0.04%
2020/11/18	5	19.65	0	0.00	19.65	5	13,051	0.04%
2020/11/17	2	19.40	0	0.00	19.60	2	13,063	0.02%
2020/11/16	1	19.85	0	0.00	19.65	1	13,075	0.01%
2020/11/13	24	19.59	2	19.45	19.40	22	13,079	0.17%
2020/11/10	0	0.00	2	20.60	20.35	-2	13,029	-0.02%
2020/11/09	2	20.30	1	20.70	20.40	1	13,295	0.01%
2020/11/05	20	20.40	1	20.35	20.35	19	13,489	0.14%
2020/11/04	0	0.00	1	20.90	20.50	-1	13,652	-0.01%
2020/11/02	0	0.00	8.3	20.81	20.70	-8.3	14,771	-0.06%
2020/10/30	1	21.40	10	21.03	21.05	-9	14,819	-0.06%
2020/10/29	1	20.65	0	0.00	20.80	1	14,802	0.01%
2020/10/27	5	20.95	21	20.90	20.50	-16	15,963	-0.10%
2020/10/26	19	22.51	15	21.47	21.20	4	15,584	0.03%
2020/10/23	32	22.65	86	22.66	22.80	-54	14,694	-0.37%
2020/10/22	38	20.48	87	21.09	21.35	-49	12,221	-0.40%
2020/10/21	18	19.56	8	19.69	19.45	10	11,583	0.09%
2020/10/20	3	19.05	40	18.90	19.15	-37	11,223	-0.33%
2020/10/16	2	17.70	0	0.00	17.70	2	11,020	0.02%
2020/10/14	1	17.75	24	17.20	18.00	-23	10,937	-0.21%
2020/10/13	3	18.35	1	18.25	18.40	2	10,802	0.02%
2020/10/08	3	17.95	5	18.00	18.00	-2	10,751	-0.02%
2020/10/07	4	17.61	0	0.00	17.60	4	10,680	0.04%
2020/10/06	39	17.00	1	17.05	17.05	38	10,679	0.36%
2020/09/30	3	16.47	2	16.25	16.80	1	10,750	0.01%
2020/09/29	7	17.04	6	17.05	17.05	1	10,731	0.01%
2020/09/21	6	15.32	0	0.00	15.55	6	10,856	0.06%
2020/09/16	1	16.30	0	0.00	16.15	1	10,413	0.01%
2020/09/11	2	15.45	5	15.70	15.80	-3	10,393	-0.03%
2020/09/09	2	16.70	0	0.00	16.85	2	10,352	0.02%
2020/09/08	2	17.10	2	17.45	17.25	0	10,339	0.00%
2020/09/04	2	17.60	5	17.50	17.75	-3	10,299	-0.03%
2020/09/03	5	17.85	0	0.00	17.90	5	10,287	0.05%
2020/09/01	0	0.00	8	17.50	17.50	-8	10,281	-0.08%
2020/08/31	1	17.15	0	0.00	17.20	1	10,222	0.01%
2020/08/27	0	0.00	1	17.20	17.20	-1	10,285	-0.01%
2020/08/24	10	17.35	0	0.00	17.20	10	10,653	0.09%
2020/08/21	0	0.00	8	17.06	17.55	-8	10,631	-0.08%
2020/08/20	14	16.59	5	16.95	16.65	9	10,557	0.09%
2020/08/19	15	17.33	0	0.00	17.30	15	10,494	0.14%
2020/08/18	2	17.50	1	17.35	17.40	1	10,421	0.01%
2020/08/17	6	16.86	0	0.00	17.30	6	10,380	0.06%
2020/08/14	1	16.60	4	16.55	17.00	-3	10,252	-0.03%
2020/08/13	3	16.40	13	16.46	16.50	-10	10,026	-0.10%
2020/08/12	1	14.60	6	15.02	15.00	-5	9,610	-0.05%
2020/08/11	5	14.82	1	14.65	14.65	4	9,411	0.04%
2020/08/10	12	14.59	0.5	14.65	14.65	11.5	9,182	0.12%
2020/08/07	25	13.04	1	13.60	14.20	24	8,946	0.27%
2020/08/06	51	13.25	6	14.45	13.05	45	8,558	0.53%
2020/08/05	16	14.38	10	14.20	14.50	6	7,155	0.08%
2020/08/04	28	14.56	3	14.80	14.50	25	6,885	0.36%
2020/08/03	20	14.50	2	14.90	14.40	18	6,652	0.27%
2020/07/31	55	16.08	0	0.00	16.00	55	6,086	0.90%
2020/07/29	10	19.80	0	0.00	19.70	10	5,612	0.18%
2020/07/28	0	0.00	5	20.00	19.75	-5	5,736	-0.09%
2020/07/27	20	20.25	0	0.00	19.80	20	5,883	0.34%
2020/07/20	0	0.00	20	21.65	21.45	-20	6,286	-0.32%
2020/07/15	0	0.00	5	21.70	21.65	-5	6,433	-0.08%
2020/07/14	0	0.00	40	21.45	21.40	-40	6,460	-0.62%
2020/07/09	5	20.79	6	19.94	20.35	-1	6,897	-0.01%
2020/07/08	1	18.85	0	0.00	18.95	1	6,915	0.01%
2020/07/07	2	18.80	1	19.00	18.90	1	6,929	0.01%
2020/07/06	44	18.47	0	0.00	18.50	44	6,967	0.63%
2020/07/02	21	18.91	2	18.80	20.10	19	7,197	0.26%
2020/07/01	20	18.90	4	18.90	18.90	16	7,286	0.22%
2020/06/30	18	21.47	11	21.88	21.00	7	7,451	0.09%
2020/06/29	6	21.33	0	0.00	21.35	6	7,376	0.08%
2020/06/24	10	21.15	0	0.00	21.00	10	7,404	0.14%
2020/06/17	2	21.20	10	21.40	21.05	-8	7,692	-0.10%
2020/06/15	11	20.80	0	0.00	20.90	11	7,936	0.14%
2020/06/12	1	20.10	0	0.00	21.05	1	8,021	0.01%
2020/06/11	2	21.70	0	0.00	21.10	2	8,162	0.02%
2020/06/10	12	21.80	0	0.00	21.70	12	8,231	0.15%
2020/06/05	3	21.85	0	0.00	21.80	3	8,542	0.04%
2020/06/02	10	21.75	11	21.58	21.70	-1	8,681	-0.01%
2020/06/01	4	21.43	0	0.00	21.15	4	8,641	0.05%
2020/05/29	10	20.60	0	0.00	20.75	10	8,590	0.12%
2020/05/28	1	20.40	1	20.30	20.20	0	8,300	0.00%
2020/05/26	1	20.65	1	20.65	20.20	0	8,363	0.00%
2020/05/20	0	0.00	1	20.60	20.60	-1	8,366	-0.01%
2020/05/18	0	0.00	19	20.10	20.00	-19	8,637	-0.22%
2020/05/14	2	20.73	0	0.00	20.50	2	8,683	0.02%
2020/05/08	19	22.00	0	0.00	21.80	19	8,641	0.22%
2020/05/07	0	0.00	1	22.35	21.90	-1	8,568	-0.01%
2020/05/06	4	23.39	12	23.26	22.70	-8	8,363	-0.10%
2020/05/05	5	21.90	0	0.00	21.85	5	7,974	0.06%
2020/04/30	5	21.77	0	0.00	21.50	5	7,860	0.06%
2020/04/24	0	0.00	2	21.55	21.40	-2	7,907	-0.03%
2020/04/23	1	22.05	1	21.95	21.70	0	7,924	0.00%
2020/04/17	2	22.65	0	0.00	22.65	2	7,812	0.03%
2020/04/16	0	0.00	0.3	22.75	22.75	-0.3	7,755	0.00%
2020/04/10	0	0.00	5	22.55	22.60	-5	7,169	-0.07%
2020/04/09	0	0.00	10	22.40	22.40	-10	7,182	-0.14%
2020/04/07	20	22.59	21	22.43	22.45	-1	7,275	-0.01%
2020/04/06	11	21.68	0	0.00	22.15	11	7,363	0.15%
2020/04/01	0	0.00	15	21.20	20.90	-15	7,208	-0.21%
2020/03/24	0	0.00	2	18.10	18.15	-2	6,813	-0.03%
2020/03/20	0	0.00	1	17.90	17.85	-1	6,847	-0.01%
2020/03/17	0	0.00	1	17.80	18.55	-1	6,705	-0.01%
2020/03/16	1	17.60	0	0.00	18.05	1	6,617	0.02%
2020/03/11	0	0.00	1	20.20	19.70	-1	6,388	-0.02%
2020/03/05	0	0.00	2	22.50	22.30	-2	6,333	-0.03%
2020/02/24	0	0.00	6	22.70	22.05	-6	7,705	-0.08%
2020/02/11	2	21.20	2	21.23	21.20	0	8,321	0.00%
2020/02/06	0	0.00	1	20.30	20.40	-1	8,459	-0.01%
2020/02/03	0	0.00	2	19.25	19.25	-2	8,828	-0.02%
2020/01/30	1	20.10	0	0.00	19.50	1	8,958	0.01%
2020/01/20	0	0.00	3	21.50	21.65	-3	8,809	-0.03%
2020/01/16	15	21.20	0	0.00	21.25	15	8,994	0.17%
2020/01/15	4	21.10	0	0.00	21.30	4	9,057	0.04%
2020/01/07	5	20.50	0	0.00	20.70	5	9,209	0.05%
2020/01/03	2	21.03	0.2	20.70	20.70	1.8	9,254	0.02%
2019/12/30	15	22.05	18	21.95	22.10	-3	9,115	-0.03%
2019/12/24	2	20.60	0	0.00	20.60	2	9,141	0.02%
2019/12/20	0	0.00	1	21.00	20.95	-1	9,165	-0.01%
2019/12/19	0	0.00	1	21.10	20.70	-1	9,054	-0.01%
2019/12/02	1	22.15	5	21.61	21.90	-4	9,716	-0.04%
2019/11/29	0	0.00	1.2	22.02	22.05	-1.2	9,780	-0.01%
2019/11/28	2	22.25	2	22.48	22.05	0	9,713	0.00%
2019/11/27	15	23.16	0	0.00	23.15	15	9,664	0.16%
2019/11/26	14	24.14	14	24.14	23.70	0	9,509	0.00%
2019/11/25	0	0.00	3	23.03	23.10	-3	9,259	-0.03%
2019/11/22	6	22.81	10	23.25	22.85	-4	9,413	-0.04%
2019/11/21	12	22.18	10.2	22.30	22.40	1.8	9,351	0.02%
2019/11/20	1	21.50	0	0.00	21.85	1	9,359	0.01%
2019/11/18	30	20.20	36	20.48	20.30	-6	9,567	-0.06%
2019/11/15	15	20.02	0	0.00	20.10	15	9,415	0.16%
2019/11/14	0	0.00	1	18.25	18.30	-1	8,991	-0.01%
2019/11/12	1	18.15	0	0.00	18.20	1	9,005	0.01%
2019/11/01	0	0.00	1	18.40	18.25	-1	9,375	-0.01%
2019/10/31	1	18.35	2	18.65	18.30	-1	9,334	-0.01%
2019/10/30	0	0.00	2	18.15	18.05	-2	9,275	-0.02%
2019/10/29	1	18.05	1	18.00	17.90	0	9,265	0.00%
2019/10/28	2	17.90	0	0.00	17.80	2	9,295	0.02%
2019/10/25	2	18.05	1	17.90	17.85	1	9,369	0.01%
2019/10/24	1	17.10	3	17.25	17.70	-2	9,428	-0.02%
2019/10/23	2	16.73	0	0.00	16.95	2	9,422	0.02%
2019/10/21	1	17.10	0	0.00	17.20	1	9,536	0.01%
2019/10/16	0	0.00	1	16.90	17.25	-1	9,792	-0.01%
2019/10/15	1	16.70	0	0.00	16.75	1	9,862	0.01%
2019/10/14	0	0.00	2	16.90	16.95	-2	9,950	-0.02%
2019/10/08	1	16.60	0	0.00	16.65	1	10,868	0.01%
2019/10/04	2	16.30	0	0.00	16.25	2	11,757	0.02%
2019/10/02	0	0.00	1	16.75	16.70	-1	12,267	-0.01%
2019/09/27	1	17.00	0	0.00	17.00	1	12,532	0.01%
2019/09/11	0	0.00	5	17.30	17.35	-5	15,995	-0.03%
2019/09/09	6	17.18	2	17.18	17.20	4	16,728	0.02%
2019/09/06	0	0.00	4	17.16	17.30	-4	16,931	-0.02%
2019/09/04	3	16.48	0	0.00	16.95	3	17,261	0.02%
2019/09/03	1	16.85	0	0.00	16.85	1	17,605	0.01%
2019/08/30	0	0.00	3	16.93	16.85	-3	18,056	-0.02%
2019/08/29	2	16.75	0	0.00	16.80	2	18,340	0.01%
2019/08/28	0	0.00	1	17.20	16.95	-1	18,705	-0.01%
2019/08/26	0	0.00	1	16.85	17.10	-1	18,631	-0.01%
2019/08/23	4	16.80	3	16.77	17.20	1	18,586	0.01%
2019/08/22	2	16.88	34	16.98	17.50	-32	18,861	-0.17%
2019/08/21	0	0.00	8	17.80	17.60	-8	18,957	-0.04%
2019/08/20	2	18.25	0	0.00	18.45	2	19,025	0.01%
2019/08/15	0	0.00	1	18.45	18.70	-1	19,732	-0.01%
2019/08/14	1	18.85	0	0.00	18.90	1	19,820	0.01%
2019/08/07	1	18.65	10	18.55	18.75	-9	19,921	-0.05%
2019/08/06	10	18.26	0	0.00	19.00	10	19,922	0.05%
2019/08/02	1	18.80	9	18.85	18.70	-8	20,041	-0.04%
2019/08/01	0	0.00	1	20.00	19.15	-1	20,065	0.00%
2019/07/31	2	20.00	0	0.00	20.20	2	20,011	0.01%
2019/07/30	0	0.00	1	19.55	19.75	-1	19,903	-0.01%
2019/07/29	5	19.40	0	0.00	19.60	5	19,826	0.03%
2019/07/26	0	0.00	6	19.05	19.25	-6	19,774	-0.03%
2019/07/25	8	19.48	2	19.50	19.50	6	19,590	0.03%
2019/07/23	5	19.80	2	19.80	19.95	3	19,602	0.02%
2019/07/22	1	19.55	0	0.00	19.80	1	19,561	0.01%
2019/07/19	3	19.60	2	19.45	19.65	1	19,570	0.01%
2019/07/18	1	19.75	0	0.00	19.20	1	19,505	0.01%
2019/07/15	7	18.63	50	18.66	19.00	-43	19,103	-0.23%
2019/07/12	34	18.54	3	18.40	18.45	31	18,755	0.17%
2019/07/11	1	18.75	0	0.00	18.75	1	18,384	0.01%
2019/07/10	3	18.50	21	18.77	18.95	-18	18,198	-0.10%
2019/07/09	20	18.38	1	18.45	18.50	19	17,815	0.11%
2019/07/08	6	18.82	0	0.00	18.95	6	18,178	0.03%
2019/07/05	3	19.15	0	0.00	19.10	3	18,579	0.02%
2019/07/04	5	19.35	0	0.00	19.35	5	18,778	0.03%
2019/07/03	0	0.00	3	19.70	19.30	-3	18,997	-0.02%
2019/07/02	3	19.15	3	19.70	19.15	0	18,961	0.00%
2019/07/01	1	19.25	12	19.40	19.85	-11	18,755	-0.06%
2019/06/28	3	18.75	1	18.75	18.75	2	18,324	0.01%
2019/06/27	1	18.85	0	0.00	18.90	1	18,068	0.01%
2019/06/26	1	19.20	0	0.00	19.20	1	17,757	0.01%
2019/06/25	10	19.10	0	0.00	19.05	10	17,867	0.06%
2019/06/24	1	19.25	10	19.60	19.75	-9	17,605	-0.05%
2019/06/21	11	19.26	0	0.00	19.15	11	17,811	0.06%
2019/06/19	10	19.45	30	19.75	19.80	-20	17,381	-0.12%
2019/06/18	20	19.48	0	0.00	19.15	20	17,041	0.12%
2019/06/14	0	0.00	3	20.60	20.80	-3	16,136	-0.02%
2019/06/13	3	21.10	0	0.00	20.80	3	15,965	0.02%
2019/06/05	10	20.10	23	21.20	21.70	-13	13,972	-0.09%
2019/06/04	4	20.01	0	0.00	19.75	4	13,549	0.03%
2019/05/31	2	21.40	2	21.10	21.75	0	12,945	0.00%
2019/05/30	0	0.00	1	20.85	21.50	-1	12,901	-0.01%
2019/05/29	10	21.30	0	0.00	21.15	10	12,918	0.08%
2019/05/28	1	22.20	0	0.00	22.25	1	12,559	0.01%
2019/05/17	1	22.25	10	22.35	22.25	-9	11,502	-0.08%
2019/05/16	11	21.87	1	22.75	22.10	10	11,616	0.09%
2019/05/14	5	20.80	7	21.29	22.20	-2	11,365	-0.02%
2019/05/13	4	22.06	1	21.75	21.20	3	11,421	0.03%
2019/05/10	1	23.15	7	22.81	23.10	-6	11,388	-0.05%
2019/05/09	5	22.10	16	22.16	22.05	-11	11,291	-0.10%
2019/05/08	4	22.83	0	0.00	22.85	4	11,204	0.04%
2019/05/02	1	23.65	0	0.00	23.50	1	11,287	0.01%
2019/04/29	2	23.25	0	0.00	23.20	2	11,526	0.02%
2019/04/26	10	23.65	0	0.00	23.65	10	11,647	0.09%
2019/04/18	1	25.50	0	0.00	24.70	1	13,872	0.01%
2019/04/16	5	26.77	2	26.55	26.60	3	14,126	0.02%
2019/04/12	1	30.20	1	29.55	29.50	0	14,076	0.00%
2019/04/11	13	29.72	7	29.32	29.55	6	13,466	0.04%
2019/04/10	18	28.91	29	28.89	29.80	-11	13,209	-0.08%
2019/04/09	2	26.63	1	27.25	28.30	1	13,365	0.01%
2019/04/08	0	0.00	1	25.15	25.75	-1	13,374	-0.01%
2019/04/02	0	0.00	1	23.80	23.65	-1	15,329	-0.01%
2019/04/01	0	0.00	5.1	23.65	24.15	-5.1	16,177	-0.03%
2019/03/28	66	24.09	67	24.00	24.75	-1	17,237	-0.01%
2019/03/26	1	24.75	0	0.00	24.85	1	17,551	0.01%
2019/03/25	11	23.28	0	0.00	24.90	11	17,804	0.06%
2019/03/22	5	26.00	0	0.00	25.65	5	18,464	0.03%
2019/03/21	11	25.67	11	26.25	26.15	0	18,702	0.00%
2019/03/15	0	0.00	3	26.30	26.25	-3	19,389	-0.02%
2019/03/14	5	25.80	24	25.85	25.80	-19	19,455	-0.10%
2019/03/13	1	26.00	1	26.00	26.10	0	19,788	0.00%
2019/03/08	6	25.55	0	0.00	25.55	6	20,845	0.03%
2019/02/27	0	0.00	2	26.20	26.80	-2	25,603	-0.01%
2019/02/26	3	25.68	5	26.35	26.05	-2	25,578	-0.01%
2019/02/25	0	0.00	5	26.25	26.40	-5	25,626	-0.02%
2019/02/22	34.1	26.30	16	27.60	25.90	18.1	25,797	0.07%
2019/02/21	0	0.00	5	26.41	26.60	-5	25,444	-0.02%
2019/02/20	2	26.25	0	0.00	26.30	2	25,820	0.01%
2019/02/18	6	26.12	4	26.35	26.05	2	26,631	0.01%
2019/02/15	3	25.90	2	25.95	25.90	1	27,270	0.00%
2019/02/13	2	26.20	2	26.15	25.95	0	27,651	0.00%
2019/02/12	0	0.00	7	26.10	26.10	-7	27,929	-0.03%
2019/02/11	12	26.78	6	26.80	25.80	6	28,180	0.02%
2019/01/24	6	26.47	1	26.45	26.65	5	29,714	0.02%
2019/01/23	1	26.65	0	0.00	26.35	1	29,965	0.00%
2019/01/22	0	0.00	1	26.10	26.25	-1	30,405	0.00%
2019/01/18	4	25.54	15	25.87	26.10	-11	31,328	-0.04%
2019/01/17	1	25.70	10	25.80	25.60	-9	31,591	-0.03%
2019/01/16	37	25.83	15	26.30	25.50	22	32,071	0.07%
2019/01/14	2	25.43	2	25.40	24.90	0	32,476	0.00%
2019/01/11	0	0.00	2	26.60	26.95	-2	32,773	-0.01%
2019/01/10	3	26.35	1	27.20	25.85	2	33,515	0.01%
2019/01/09	2	26.90	0	0.00	27.05	2	33,874	0.01%
2019/01/02	1	25.80	1	25.40	26.00	0	34,148	0.00%
2018/12/28	21	25.70	10	25.70	25.90	11	34,188	0.03%
2018/12/27	4	25.89	5	26.12	25.35	-1	33,933	0.00%
2018/12/26	16	25.23	19	25.18	25.15	-3	33,591	-0.01%
2018/12/25	229	24.40	231	24.30	25.00	-2	33,485	-0.01%	大買/大賣/
2018/12/24	13	25.62	10	25.40	24.30	3	32,466	0.01%
2018/12/22	28	27.76	26	27.88	26.95	2	31,995	0.01%
2018/12/21	32	31.66	23	31.12	29.85	9	31,703	0.03%
2018/12/20	4	33.09	4	33.63	33.15	0	30,989	0.00%
2018/12/19	6	34.62	4	33.63	33.50	2	30,839	0.01%
2018/12/18	38	33.42	6	33.13	33.80	32	30,333	0.11%
2018/12/17	41	33.64	23	32.79	34.00	18	30,131	0.06%
2018/12/14	16	32.41	0	0.00	32.40	16	28,984	0.06%
2018/12/13	9	36.80	2	37.03	35.95	7	28,779	0.02%
2018/12/11	2	37.55	1	36.55	37.25	1	28,519	0.00%
2018/12/10	12	36.08	0	0.00	35.70	12	28,628	0.04%
2018/12/07	3	37.12	3	37.50	36.95	0	28,793	0.00%
2018/12/06	11	37.08	6	37.41	37.15	5	28,827	0.02%
2018/12/05	4	38.19	4	38.68	38.05	0	28,641	0.00%
2018/12/04	6	39.18	6	39.67	38.80	0	28,707	0.00%
2018/12/03	2	39.55	2	39.40	39.55	0	28,520	0.00%
2018/11/30	134	40.59	216	40.60	40.50	-82	28,076	-0.29%	大買/大賣/
2018/11/29	6	40.38	4	40.13	39.85	2	25,114	0.01%
2018/11/28	8	39.81	7	39.97	39.50	1	24,866	0.00%
2018/11/27	93	40.20	41	40.71	39.60	52	24,623	0.21%
2018/11/26	29	41.09	49.8	40.95	42.40	-20.8	24,142	-0.09%
2018/11/22	9	39.21	9	39.71	39.00	0	23,704	0.00%
2018/11/21	7	39.97	7	39.31	40.00	0	23,783	0.00%
2018/11/20	8	39.58	9	39.79	39.45	-1	23,649	0.00%
2018/11/19	51	39.82	12	40.23	39.75	39	23,601	0.17%
2018/11/16	9	40.37	9	40.34	41.00	0	23,394	0.00%
2018/11/15	9	39.44	18	39.45	40.30	-9	23,108	-0.04%
2018/11/14	40	38.95	10	38.63	38.60	30	22,939	0.13%
2018/11/13	55	37.50	54	37.85	38.00	1	22,676	0.00%
2018/11/12	2	37.68	5	37.86	37.20	-3	22,724	-0.01%
2018/11/09	27	38.83	36	38.93	39.00	-9	22,757	-0.04%
2018/11/08	16	39.78	36	39.76	39.60	-20	22,725	-0.09%
2018/11/07	12	39.91	72	39.58	40.10	-60	22,718	-0.26%
2018/11/06	38	39.61	41	39.65	40.10	-3	22,607	-0.01%
2018/11/05	31	39.71	30	39.52	39.80	1	22,259	0.00%
2018/11/02	9	37.02	12	36.80	37.45	-3	21,966	-0.01%
2018/11/01	16	36.64	20	36.61	37.20	-4	21,945	-0.02%
2018/10/31	12	35.11	15	34.96	36.00	-3	21,813	-0.01%
2018/10/30	5	34.40	16	33.13	33.75	-11	21,765	-0.05%
2018/10/29	11	34.12	16	34.20	33.90	-5	21,676	-0.02%
2018/10/26	20	36.11	16	36.68	35.80	4	21,604	0.02%
2018/10/25	37	36.38	33	35.48	36.95	4	21,657	0.02%
2018/10/24	31	35.48	35	35.21	36.00	-4	21,581	-0.02%
2018/10/23	25	35.40	22	35.87	35.00	3	21,479	0.01%
2018/10/22	112	36.60	53	36.66	37.05	59	21,681	0.27%	大買/
2018/10/19	51	37.34	94	37.30	37.50	-43	22,296	-0.19%
2018/10/18	108	40.32	102	40.82	37.20	6	22,007	0.03%	大買/大賣/
2018/10/17	27	40.44	21	39.10	41.25	6	21,744	0.03%
2018/10/16	31	37.69	22	38.01	37.80	9	21,618	0.04%
2018/10/15	13	38.05	16	38.61	38.00	-3	22,531	-0.01%
2018/10/12	13	38.79	14	38.08	38.80	-1	23,536	0.00%
2018/10/11	15	38.04	14	36.84	38.60	1	25,095	0.00%
2018/10/09	11	38.59	9	38.26	38.45	2	26,003	0.01%
2018/10/08	6	38.39	6	38.97	38.35	0	27,388	0.00%
2018/10/05	19	38.80	20	38.97	39.30	-1	28,407	0.00%
2018/10/04	18	39.50	16	39.27	39.45	2	29,031	0.01%
2018/10/03	17	39.25	14	39.04	39.40	3	29,678	0.01%
2018/10/02	17	38.61	15	38.24	39.00	2	31,099	0.01%
2018/10/01	9	38.04	9	38.84	37.20	0	31,768	0.00%
2018/09/28	23	40.24	29	39.81	40.30	-6	31,799	-0.02%
2018/09/27	20	39.13	16	39.02	39.15	4	31,405	0.01%
2018/09/26	12	38.14	10	37.98	38.30	2	31,731	0.01%
2018/09/25	5	36.90	6	37.94	37.80	-1	31,642	0.00%
2018/09/21	1	36.75	0	0.00	36.95	1	31,567	0.00%
2018/09/20	10	36.98	5	36.95	36.10	5	31,754	0.02%
2018/09/19	3	37.00	3	36.92	36.90	0	31,926	0.00%
2018/09/18	2	36.55	1	36.80	37.00	1	32,060	0.00%
2018/09/17	3	36.68	3	36.90	36.85	0	32,169	0.00%
2018/09/14	10	36.58	10	37.07	36.75	0	32,605	0.00%
2018/09/13	2	36.55	2	35.83	36.55	0	32,620	0.00%
2018/09/12	7	34.08	7	33.51	34.10	0	33,037	0.00%
2018/09/10	9	32.38	5	32.62	31.40	4	33,526	0.01%
2018/09/06	7	35.10	7	35.34	35.50	0	33,649	0.00%
2018/09/05	17	35.47	12	35.87	35.40	5	33,726	0.01%
2018/09/04	12	36.50	12	36.46	36.50	0	33,932	0.00%
2018/09/03	6	36.45	11	36.75	36.45	-5	34,137	-0.01%
2018/08/31	11	37.51	6	38.10	37.50	5	34,049	0.01%
2018/08/30	29	38.52	8	38.77	38.20	21	34,000	0.06%
2018/08/29	8	38.00	8	37.89	38.00	0	33,850	0.00%
2018/08/28	6	37.90	33	37.99	37.90	-27	33,990	-0.08%
2018/08/27	0	0.00	7	36.90	36.95	-7	33,762	-0.02%
2018/08/24	9	36.97	16	36.91	37.00	-7	33,703	-0.02%
2018/08/23	11	37.32	11	37.22	37.35	0	33,748	0.00%
2018/08/22	1	36.40	1	36.20	36.45	0	33,591	0.00%
2018/08/21	14	36.76	15	35.82	37.00	-1	33,515	0.00%
2018/08/20	16	34.68	17	34.63	34.90	-1	33,258	0.00%
2018/08/17	13	35.97	10	36.15	35.95	3	32,963	0.01%
2018/08/16	15	37.05	12	37.12	36.50	3	32,932	0.01%
2018/08/15	4	37.75	4	38.05	37.75	0	32,796	0.00%
2018/08/13	9	37.00	0	0.00	37.85	9	32,452	0.03%
2018/08/08	12	38.35	12	38.45	38.50	0	32,045	0.00%
2018/08/07	13	38.11	12	38.45	37.80	1	31,959	0.00%
2018/08/06	7	38.21	7	37.80	38.40	0	31,876	0.00%
2018/08/03	8	38.45	8	38.56	38.30	0	31,840	0.00%
2018/08/02	25	38.32	20	38.32	38.25	5	31,622	0.02%
2018/08/01	13	38.79	13	39.35	38.55	0	31,208	0.00%
2018/07/31	14	38.73	13	38.82	39.00	1	30,949	0.00%
2018/07/30	23	39.05	14	40.39	38.85	9	30,952	0.03%
2018/07/27	20	40.10	20	40.52	40.30	0	30,732	0.00%
2018/07/26	32	40.19	53	39.44	41.00	-21	30,091	-0.07%
2018/07/25	13	37.78	11	37.89	37.80	2	28,944	0.01%
2018/07/24	24	38.29	18	38.47	37.85	6	28,687	0.02%
2018/07/23	14	37.26	13	37.02	37.70	1	28,353	0.00%
2018/07/20	20	37.65	8	38.35	37.85	12	28,098	0.04%
2018/07/19	39	37.70	62	37.32	39.10	-23	27,102	-0.08%
2018/07/18	59	37.86	33	38.61	36.30	26	26,238	0.10%
2018/07/17	45	37.57	51	37.77	38.50	-6	24,840	-0.02%
2018/07/16	39	35.99	36	36.28	36.90	3	24,405	0.01%
2018/07/13	35	34.37	23	34.05	35.30	12	23,929	0.05%
2018/07/12	24	33.05	22	32.95	33.10	2	24,538	0.01%
2018/07/11	64	32.01	62	31.35	32.20	2	23,919	0.01%
2018/07/10	47	31.63	61	31.89	31.30	-14	23,340	-0.06%
2018/07/09	4	29.65	20	30.71	30.90	-16	22,037	-0.07%
2018/07/06	18	28.25	19	28.26	28.10	-1	21,204	0.00%
2018/07/05	18	27.68	17	27.67	27.80	1	20,833	0.00%
2018/07/04	10	27.99	33	27.75	28.15	-23	21,097	-0.11%
2018/07/03	14	26.64	15	26.95	26.60	-1	20,684	0.00%
2018/07/02	12	26.94	11	26.59	27.00	1	20,737	0.00%
2018/06/29	17	27.21	24	26.44	27.10	-7	20,693	-0.03%
2018/06/28	12	25.75	0	0.00	25.45	12	20,663	0.06%
2018/06/27	52	26.70	55	27.22	26.50	-3	20,964	-0.01%
2018/06/26	28	26.86	29	26.79	26.85	-1	21,086	0.00%
2018/06/25	43	27.82	27	27.27	27.00	16	21,130	0.08%
2018/06/22	34	27.77	52	27.69	28.00	-18	20,991	-0.09%
2018/06/21	45	27.42	52	27.39	27.90	-7	20,985	-0.03%
2018/06/20	26	27.18	14	26.60	27.00	12	21,129	0.06%
2018/06/19	8	26.24	13	26.55	26.30	-5	21,445	-0.02%
2018/06/15	1	25.90	29	25.58	26.10	-28	21,482	-0.13%
2018/06/14	4	25.10	10	25.00	24.70	-6	21,324	-0.03%
2018/06/13	2	25.05	0	0.00	24.75	2	21,610	0.01%
2018/06/12	9	25.49	0	0.00	25.75	9	21,844	0.04%
2018/06/11	15	23.65	15	24.10	24.00	0	22,367	0.00%
2018/06/06	0	0.00	6	23.35	23.40	-6	23,888	-0.03%
2018/06/05	10	23.95	1	24.00	23.55	9	24,446	0.04%
2018/06/04	6	22.90	0	0.00	22.95	6	24,801	0.02%
2018/05/28	1	22.60	0	0.00	22.80	1	25,703	0.00%
2018/05/24	12	23.94	10	23.65	23.65	2	25,851	0.01%
2018/05/17	2	23.15	4	22.93	23.20	-2	26,496	-0.01%
2018/05/11	0	0.00	2	22.40	22.90	-2	26,943	-0.01%
2018/05/10	2	22.00	0	0.00	21.95	2	26,822	0.01%
2018/05/03	2	22.00	0	0.00	21.85	2	27,328	0.01%
2018/04/26	0	0.00	8	22.30	21.00	-8	28,129	-0.03%
2018/04/25	1	24.45	0	0.00	23.20	1	28,948	0.00%
2018/04/20	103	26.53	20	26.30	26.60	83	31,914	0.26%	大買/
2018/04/19	80	24.97	66	25.46	26.00	14	31,765	0.04%
2018/04/18	10	24.80	19	24.69	25.10	-9	31,735	-0.03%
2018/04/17	0.1	22.80	2	23.05	22.95	-1.9	30,391	-0.01%
2018/04/13	2	23.50	0	0.00	23.30	2	31,783	0.01%
2018/04/12	1	23.35	1	23.20	22.95	0	32,459	0.00%
2018/04/10	22	23.33	22	23.10	22.75	0	32,878	0.00%
2018/04/09	1	22.55	3	22.93	22.85	-2	32,705	-0.01%
2018/04/03	13	22.42	13	22.56	22.45	0	32,680	0.00%
2018/03/31	2	22.25	0	0.00	22.25	2	33,665	0.01%
2018/03/30	10	21.85	17	21.93	22.45	-7	34,037	-0.02%
2018/03/29	3	21.37	0	0.00	21.10	3	34,292	0.01%
2018/03/28	4	22.36	4	22.70	22.25	0	34,780	0.00%
2018/03/27	1	23.10	12	22.57	22.50	-11	35,612	-0.03%
2018/03/26	12	22.85	0	0.00	22.40	12	35,658	0.03%
2018/03/23	6	22.17	17	21.89	22.60	-11	35,662	-0.03%
2018/03/22	8	21.50	18	22.19	20.60	-10	35,100	-0.03%
2018/03/21	7	22.79	10	22.76	22.30	-3	34,713	-0.01%
2018/03/20	5	22.92	4	22.81	23.15	1	35,738	0.00%
2018/03/19	0	0.00	1	23.05	23.15	-1	35,883	0.00%
2018/03/16	8	23.16	8	23.40	22.85	0	36,479	0.00%
2018/03/15	15	22.86	23	22.90	23.40	-8	36,500	-0.02%
2018/03/14	6	22.37	5	22.63	22.70	1	36,098	0.00%
2018/03/13	7	22.57	17	22.73	22.70	-10	36,315	-0.03%
2018/03/12	22	23.19	0	0.00	22.50	22	37,135	0.06%
2018/03/09	24	24.44	15	24.29	24.05	9	37,162	0.02%
2018/03/08	19	25.11	19	24.85	24.70	0	36,993	0.00%
2018/03/07	10	24.44	9	24.23	24.45	1	36,686	0.00%
2018/03/06	9	24.36	9	24.81	24.05	0	37,174	0.00%
2018/03/02	16	24.69	11	24.91	24.65	5	38,517	0.01%
2018/03/01	6	25.58	7	25.78	25.20	-1	39,166	0.00%
2018/02/27	18	25.43	39	25.72	25.30	-21	40,119	-0.05%
2018/02/26	9	25.88	6	25.91	25.85	3	40,682	0.01%
2018/02/23	4	25.95	7	25.93	25.95	-3	41,882	-0.01%
2018/02/22	3	25.45	8	25.24	25.50	-5	42,156	-0.01%
2018/02/21	1	23.50	0	0.00	25.10	1	43,062	0.00%
2018/02/09	0	0.00	1	22.20	22.45	-1	45,662	0.00%
2018/02/08	5	23.09	5	23.17	22.75	0	45,765	0.00%
2018/02/07	5	23.15	0	0.00	23.20	5	45,725	0.01%
2018/02/06	10	22.88	16	23.22	22.45	-6	45,631	-0.01%
2018/02/05	3	24.10	3	24.15	24.10	0	45,150	0.00%
2018/02/02	4	23.78	5	23.47	24.20	-1	44,938	0.00%
2018/02/01	11	24.10	11	23.98	23.85	0	44,976	0.00%
2018/01/31	2	23.70	5	23.97	23.90	-3	44,858	-0.01%
2018/01/30	6	23.58	7	23.56	23.80	-1	44,613	0.00%
2018/01/29	7	23.73	40	23.86	23.60	-33	44,175	-0.07%
2018/01/26	21	24.14	45	24.32	24.40	-24	43,975	-0.05%
2018/01/25	41	24.62	7	24.46	23.35	34	43,454	0.08%
2018/01/24	47	25.57	8	25.53	25.15	39	43,046	0.09%
2018/01/23	5	25.72	7	25.71	25.80	-2	42,885	0.00%
2018/01/22	5	25.99	0	0.00	25.65	5	42,862	0.01%
2018/01/19	37	25.88	34	25.80	26.40	3	42,647	0.01%
2018/01/18	17	26.72	15	27.10	25.40	2	41,939	0.00%
2018/01/17	31	27.54	101	27.35	27.35	-70	41,695	-0.17%	大賣/
2018/01/16	28	26.28	12	26.08	27.40	16	40,665	0.04%
2018/01/15	28	24.88	58	24.80	25.05	-30	39,476	-0.08%
2018/01/12	12	24.30	12	23.93	24.10	0	38,812	0.00%
2018/01/11	12	23.52	11	23.75	23.55	1	37,846	0.00%
2018/01/10	14	23.90	16	22.56	23.60	-2	37,431	-0.01%
2018/01/09	29	22.56	20	22.57	22.15	9	36,748	0.02%
2018/01/08	68	22.35	59	21.15	22.60	9	36,228	0.02%
2018/01/05	21	20.45	12	20.32	20.55	9	36,017	0.02%
2018/01/04	18	20.06	10	19.97	20.30	8	35,795	0.02%
2018/01/03	13	19.75	13	19.36	19.80	0	35,508	0.00%
2018/01/02	42	19.21	12	19.16	19.30	30	35,193	0.09%