大同 (2371)-兆豐-台南券商分點個股進出

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
65.4
漲跌
▼0.7
漲幅
-1.06%
成交量
60,743張
產業
上市電機機械類股
879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－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南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
2024/04/30	47	65.29	47	65.83	65.40	0	81,769	0.00%
2024/04/29	106.6	67.39	50	68.06	66.10	56.6	81,429	0.07%	大買/
2024/04/26	224.8	68.21	93	68.84	67.50	131.8	80,497	0.16%	大買/鉅額交易
2024/04/25	135	68.44	116	68.62	69.00	19	78,243	0.02%	大買/大賣/
2024/04/24	269	68.49	195	68.49	68.40	74	76,509	0.10%	大買/大賣/
2024/04/23	114	65.33	192	64.71	64.10	-78	73,696	-0.11%	大買/大賣/
2024/04/22	218.1	69.64	160	69.75	65.40	58	70,731	0.08%	大買/大賣/
2024/04/19	316	67.94	424.6	67.33	69.10	-108.6	65,278	-0.17%	大買/大賣/鉅額交易
2024/04/18	290.6	65.28	1,250.4	65.73	64.40	-959.8	57,904	-1.66%	大買/大賣/鉅額交易
2024/04/17	263	62.93	199	62.98	64.30	64	53,106	0.12%	大買/大賣/
2024/04/16	177	59.14	72	59.02	58.50	105	49,311	0.21%	大買/鉅額交易
2024/04/15	428	61.47	132.1	62.28	61.40	296	47,576	0.62%	大買/大賣/鉅額交易
2024/04/12	625	61.16	133	59.41	60.50	492	43,297	1.14%	大買/大賣/鉅額交易
2024/04/11	85	56.25	119.4	56.48	56.10	-34.4	39,668	-0.09%	大賣/
2024/04/10	50	56.14	2	56.25	55.60	48	38,329	0.13%
2024/04/09	142	56.12	32.7	55.43	56.50	109.3	37,828	0.29%	大買/鉅額交易
2024/04/08	27	55.99	3	56.17	55.50	24	36,676	0.07%
2024/04/03	41.5	56.07	36	56.28	55.80	5.5	35,957	0.02%
2024/04/02	35	57.11	8.4	57.37	56.90	26.7	35,641	0.07%
2024/04/01	136.4	55.80	107	56.72	56.30	29.4	34,583	0.08%	大買/大賣/
2024/03/29	28	57.60	16	56.94	56.50	12	33,852	0.04%
2024/03/28	20	58.70	197	57.83	57.70	-177	32,860	-0.54%	大賣/鉅額交易
2024/03/27	66	56.52	103	56.69	55.00	-37	30,836	-0.12%	大賣/
2024/03/26	241	56.16	147.9	56.04	57.30	93.1	28,680	0.32%	大買/大賣/
2024/03/25	89.2	51.25	91	51.87	52.10	-1.8	25,924	-0.01%
2024/03/22	7	48.68	4.3	49.33	49.10	2.8	25,168	0.01%
2024/03/21	11	49.18	24	48.64	49.25	-13	24,898	-0.05%
2024/03/20	17	47.95	1	48.45	47.15	16	24,771	0.06%
2024/03/19	2	48.45	0	0.00	47.65	2	24,685	0.01%
2024/03/18	6	47.69	3	47.90	48.20	3	24,729	0.01%
2024/03/15	10	47.30	2	47.35	47.10	8	24,833	0.03%
2024/03/14	78	48.90	10	48.95	48.35	68	24,911	0.27%
2024/03/13	20	48.96	5	49.44	48.65	15	25,374	0.06%
2024/03/12	24	49.90	2	49.70	49.40	22	25,446	0.09%
2024/03/11	5	50.40	2	50.50	51.10	3	25,129	0.01%
2024/03/08	16	50.19	5	50.31	50.00	11	25,079	0.04%
2024/03/07	16	53.28	12	52.73	52.50	4	24,578	0.02%
2024/03/06	3	53.70	30	53.66	53.00	-27	24,338	-0.11%
2024/03/05	16	52.41	1	52.50	52.20	15	23,679	0.06%
2024/03/04	9	53.77	22	53.32	53.00	-13	23,361	-0.06%
2024/03/01	11	52.25	25.1	52.65	53.40	-14.1	22,505	-0.06%
2024/02/29	20.1	49.64	26.3	50.53	51.90	-6.2	21,476	-0.03%
2024/02/27	14	48.08	15	48.42	48.40	-1	20,553	0.00%
2024/02/26	5.1	48.15	7	48.12	48.15	-1.9	20,060	-0.01%
2024/02/23	16	46.05	29	46.83	46.75	-13	19,334	-0.07%
2024/02/22	29	45.71	15	46.44	45.40	14	18,630	0.08%
2024/02/21	2	44.55	16	44.46	44.40	-14	17,449	-0.08%
2024/02/20	17	43.98	0	0.00	44.00	17	17,456	0.10%
2024/02/19	10	45.05	0	45.30	45.35	10	17,640	0.06%
2024/02/16	1	44.15	0	0.00	44.10	1	17,583	0.01%
2024/02/15	0	0.00	18	46.28	46.30	-18	17,157	-0.10%
2024/02/02	16	45.12	1	45.25	45.30	15	16,724	0.09%
2024/02/01	0	0.00	15	44.96	45.15	-15	16,541	-0.09%
2024/01/31	2	44.08	8	43.96	43.85	-6	16,288	-0.04%
2024/01/29	1	43.65	5	43.74	43.70	-4	16,166	-0.02%
2024/01/26	0	0.00	1	43.10	43.25	-1	16,132	-0.01%
2024/01/25	4	43.80	19	43.81	43.55	-15	16,102	-0.09%
2024/01/24	16	43.03	12	43.81	44.00	4	16,027	0.02%
2024/01/23	2	43.15	34	43.10	43.30	-32	15,843	-0.20%
2024/01/22	6	41.90	17	41.86	41.90	-11	15,250	-0.07%
2024/01/19	0	0.00	5	39.40	40.40	-5	15,055	-0.03%
2024/01/18	21	39.05	0	0.00	39.20	21	15,014	0.14%
2024/01/17	44	39.89	0	0.00	38.90	44	14,868	0.30%
2024/01/16	4	42.43	16	42.56	42.15	-12	14,429	-0.08%
2024/01/15	8	43.54	2	43.53	43.35	6	14,307	0.04%
2024/01/12	6	43.48	12	43.10	43.00	-6	14,205	-0.04%
2024/01/11	14	44.24	8	44.45	44.55	6	13,967	0.04%
2024/01/10	10	45.33	19	45.57	43.85	-9	13,784	-0.07%
2024/01/09	6	44.99	24	44.69	45.20	-18	13,044	-0.14%
2024/01/08	0	0.00	5	43.22	43.00	-5	12,562	-0.04%
2024/01/04	2	42.00	0	0.00	41.95	2	12,394	0.02%
2024/01/03	1	41.85	0	0.00	42.25	1	12,384	0.01%
2024/01/02	0	0.00	5	42.15	42.25	-5	12,332	-0.04%
2023/12/29	5	41.85	0	0.00	42.00	5	12,419	0.04%
2023/12/28	0	0.00	12	42.45	42.50	-12	12,470	-0.10%
2023/12/27	10	42.20	10	42.45	42.05	0	12,511	0.00%
2023/12/26	11	42.22	11	42.60	41.90	0	12,484	0.00%
2023/12/25	10	42.10	17	42.45	42.15	-7	12,479	-0.06%
2023/12/22	8	42.09	7	42.44	41.80	1	12,460	0.01%
2023/12/21	16	42.38	1	42.75	42.05	15	12,706	0.12%
2023/12/20	12	43.56	21	42.36	43.50	-9	12,549	-0.07%
2023/12/19	18	40.86	11	41.25	41.10	7	12,119	0.06%
2023/12/18	10	41.13	2	41.50	41.10	8	12,120	0.07%
2023/12/15	4	41.90	2	41.53	41.15	2	12,140	0.02%
2023/12/14	9	42.59	4	42.20	42.20	5	12,057	0.04%
2023/12/13	19	42.73	2	42.70	42.35	17	12,046	0.14%
2023/12/12	10	44.25	11	44.77	44.00	-1	12,480	-0.01%
2023/12/11	5	43.52	6	43.85	44.10	-1	12,984	-0.01%
2023/12/08	4	42.51	7	43.30	43.10	-3	12,876	-0.02%
2023/12/07	6	42.18	14	41.68	42.00	-8	12,339	-0.06%
2023/12/06	22.8	40.88	2	40.78	40.20	20.8	11,933	0.17%
2023/12/05	3	41.88	21.2	41.51	41.65	-18.2	11,799	-0.15%
2023/12/01	13.2	40.06	0	0.00	40.05	13.2	11,742	0.11%
2023/11/30	8	40.71	2	40.68	40.35	6	12,005	0.05%
2023/11/29	3	40.48	2	40.70	40.85	1	12,862	0.01%
2023/11/28	7	40.44	2	40.65	40.50	5	12,710	0.04%
2023/11/27	0	0.00	1	40.45	40.45	-1	12,563	-0.01%
2023/11/24	1	40.60	4	39.68	40.10	-3	12,470	-0.02%
2023/11/23	2	38.90	3	38.80	38.80	-1	12,257	-0.01%
2023/11/17	7	38.81	2	38.30	38.30	5	12,353	0.04%
2023/11/16	4	38.50	4	38.70	38.80	0	12,346	0.00%
2023/11/15	10	36.95	0	0.00	36.90	10	11,939	0.08%
2023/11/13	0	0.00	1	36.10	36.45	-1	12,101	-0.01%
2023/11/08	1	36.95	0	0.00	36.80	1	12,513	0.01%
2023/11/01	1	35.85	0	0.00	35.75	1	13,894	0.01%
2023/10/26	0	0.00	1	37.70	37.30	-1	14,774	-0.01%
2023/10/23	1	38.52	0	0.00	38.50	1	15,823	0.01%
2023/10/20	3	38.70	0	0.00	38.60	3	15,995	0.02%
2023/10/19	0	0.00	1	39.35	39.20	-1	16,190	-0.01%
2023/10/18	4	40.60	5	40.92	40.10	-1	16,362	-0.01%
2023/10/16	1	41.80	0	0.00	41.70	1	17,123	0.01%
2023/10/13	21	43.91	0	0.00	43.20	21	17,958	0.12%
2023/10/12	0	0.00	1	44.05	44.10	-1	19,531	-0.01%
2023/10/11	0	0.00	5	43.70	43.70	-5	20,848	-0.02%
2023/10/06	3	44.05	0	0.00	43.65	3	21,305	0.01%
2023/10/05	1	44.95	4	44.59	44.45	-3	21,861	-0.01%
2023/10/04	4	42.73	4	43.15	43.15	0	22,495	0.00%
2023/10/03	2	43.50	1	43.55	43.35	1	22,895	0.00%
2023/09/28	0	0.00	1	44.40	44.40	-1	24,060	0.00%
2023/09/26	15	44.42	6	44.44	44.05	9	25,045	0.04%
2023/09/25	1	44.40	0	0.00	44.40	1	25,420	0.00%
2023/09/22	0	0.00	0	44.30	44.65	0	26,219	0.00%
2023/09/21	2	44.05	4	43.70	43.85	-2	26,819	-0.01%
2023/09/20	7	45.29	8	45.40	44.35	-1	27,851	0.00%
2023/09/19	0	0.00	5	46.47	45.35	-5	28,965	-0.02%
2023/09/18	2	44.85	3	45.08	44.80	-1	30,060	0.00%
2023/09/15	17	44.08	10	44.75	44.75	7	31,694	0.02%
2023/09/14	22	44.46	12	44.56	44.50	10	32,984	0.03%
2023/09/13	14	48.48	15	48.43	48.55	-1	32,957	0.00%
2023/09/12	0	0.00	4	48.21	48.20	-4	35,268	-0.01%
2023/09/11	1	48.00	1	48.10	48.20	0	36,414	0.00%
2023/09/08	1	48.70	9	49.01	48.75	-8	36,555	-0.02%
2023/09/07	1	47.75	0	0.00	48.60	1	36,697	0.00%
2023/09/06	2	47.63	8	48.04	48.45	-6	36,960	-0.02%
2023/09/05	2	46.10	8	46.31	47.80	-6	37,121	-0.02%
2023/09/04	40	46.26	15	47.16	46.35	25	37,065	0.07%
2023/08/30	14	51.26	3	51.27	51.30	11	37,188	0.03%
2023/08/29	8	51.10	9	51.22	51.30	-1	37,936	0.00%
2023/08/28	13	50.50	5	50.18	50.00	8	38,633	0.02%
2023/08/25	6	50.83	13	51.32	51.20	-7	40,146	-0.02%
2023/08/24	7	51.07	3	50.90	51.00	4	41,339	0.01%
2023/08/23	7	49.83	5	50.20	50.10	2	42,583	0.00%
2023/08/22	1	49.90	0	0.00	49.50	1	43,485	0.00%
2023/08/21	1	50.50	30	50.77	50.40	-29	44,155	-0.07%
2023/08/18	3	51.47	0	0.00	50.60	3	44,402	0.01%
2023/08/17	2	51.70	3	51.83	52.20	-1	44,375	0.00%
2023/08/16	1	51.00	0	0.00	51.10	1	44,369	0.00%
2023/08/15	1	51.40	2	51.40	51.50	-1	44,880	0.00%
2023/08/14	1	50.50	0	0.00	50.70	1	45,647	0.00%
2023/08/11	0	0.00	19	51.56	51.70	-19	45,956	-0.04%
2023/08/10	8	50.65	6.2	50.39	49.70	1.8	46,275	0.00%
2023/08/09	27	52.17	10	51.65	51.60	17	47,828	0.04%
2023/08/08	36.2	51.85	26.1	52.31	52.00	10.2	48,881	0.02%
2023/08/07	3	49.13	1	50.30	50.30	2	48,685	0.00%
2023/08/04	1	48.80	1	49.45	49.10	0	48,602	0.00%
2023/08/02	1	50.10	3.1	49.43	48.90	-2.1	48,614	0.00%
2023/08/01	5	49.69	2	49.60	49.60	3	48,699	0.01%
2023/07/31	5	49.34	5.1	49.99	49.50	-0.1	48,511	0.00%
2023/07/28	28.2	48.88	22	48.58	48.55	6.2	48,043	0.01%
2023/07/27	25	50.02	29.1	49.45	49.35	-4.1	47,803	-0.01%
2023/07/26	10	51.79	2	51.55	50.30	8	47,496	0.02%
2023/07/25	9	51.97	1	51.80	51.30	8	46,907	0.02%
2023/07/24	1.1	52.88	2	51.85	51.00	-1	46,661	0.00%
2023/07/21	29.1	52.70	36	52.82	52.80	-7	46,230	-0.02%
2023/07/20	31	52.14	26	52.40	52.60	5	46,001	0.01%
2023/07/19	24	52.09	29	51.41	51.30	-5	45,630	-0.01%
2023/07/18	41	50.22	81.1	50.64	51.00	-40.1	44,970	-0.09%
2023/07/17	77.1	49.39	23.2	49.32	49.10	53.9	43,990	0.12%
2023/07/14	53.1	55.19	24	56.40	54.30	29.1	42,403	0.07%
2023/07/13	19	54.46	22	54.47	54.20	-3	41,091	-0.01%
2023/07/12	23	53.62	20	54.15	54.10	3	40,629	0.01%
2023/07/11	36	54.27	27	54.81	54.20	9	40,040	0.02%
2023/07/10	13	54.21	18.1	53.90	53.10	-5.1	39,308	-0.01%
2023/07/07	17.2	53.14	26	54.42	54.60	-8.8	38,917	-0.02%
2023/07/06	6	55.68	5	55.64	55.30	1	38,123	0.00%
2023/07/05	15	55.98	8	55.51	54.80	7	37,616	0.02%
2023/07/04	5	56.56	2	56.30	56.00	3	37,100	0.01%
2023/07/03	15.1	56.58	16	56.87	56.60	-0.9	36,606	0.00%
2023/06/30	9	54.83	6	54.62	54.30	3	35,940	0.01%
2023/06/29	17	54.30	23	54.31	55.00	-6	35,190	-0.02%
2023/06/28	38	54.12	52	54.23	54.50	-14	34,879	-0.04%
2023/06/27	17	53.68	29	53.07	52.20	-12	34,017	-0.04%
2023/06/26	8	52.03	6.1	53.53	53.90	1.9	32,824	0.01%
2023/06/21	22	50.06	24	50.88	51.70	-2	31,520	-0.01%
2023/06/20	18.1	49.60	40.3	49.36	49.95	-22.2	29,760	-0.07%
2023/06/19	17.3	45.89	30	46.14	46.20	-12.7	27,664	-0.05%
2023/06/16	116	45.84	107	46.15	45.85	9	26,909	0.03%	大買/大賣/
2023/06/15	31	43.65	31	45.15	45.80	0	24,277	0.00%
2023/06/14	6	41.72	11	41.65	41.65	-5	23,131	-0.02%
2023/06/13	13	41.28	5	41.03	41.40	8	22,936	0.03%
2023/06/12	4	41.73	12	41.30	41.30	-8	22,698	-0.04%
2023/06/09	14	40.23	6	40.25	40.70	8	22,253	0.04%
2023/06/08	2	41.45	101.2	41.19	40.60	-99.2	21,933	-0.45%	大賣/
2023/06/07	22	41.12	3	41.28	41.15	19	21,747	0.09%
2023/06/06	10	41.22	1	41.05	40.90	9	21,565	0.04%
2023/06/05	110.1	41.66	5	41.85	41.50	105.1	21,405	0.49%	大買/鉅額交易
2023/06/02	17	41.87	4	41.76	41.65	13	21,057	0.06%
2023/06/01	49.1	42.16	27.1	42.31	41.70	22	20,241	0.11%
2023/05/31	14.1	41.14	29.1	42.01	42.30	-15	19,439	-0.08%
2023/05/30	29.1	41.09	7	41.25	40.80	22.1	17,792	0.12%
2023/05/29	19	40.14	16.1	40.58	40.10	2.9	16,540	0.02%
2023/05/26	25.1	39.84	34	40.13	40.15	-8.9	15,217	-0.06%
2023/05/25	13.1	38.98	25.4	39.20	39.65	-12.3	14,265	-0.09%
2023/05/24	8	37.98	1	38.40	38.40	7	13,437	0.05%
2023/05/23	6	38.22	2	37.98	37.80	4	13,221	0.03%
2023/05/22	27	38.41	32	38.53	38.35	-5	13,054	-0.04%
2023/05/19	21	38.51	11	38.08	38.00	10	12,836	0.08%
2023/05/18	78	39.09	40	39.08	39.15	38	12,236	0.31%
2023/05/17	22	37.54	1	37.85	37.85	21	11,459	0.18%
2023/05/16	67	38.40	99	38.41	38.05	-32	10,956	-0.29%
2023/05/15	100	38.34	82	38.76	38.00	18	10,298	0.17%
2023/05/12	20	35.23	176.2	36.59	37.40	-156.2	8,529	-1.83%	大賣/鉅額交易
2023/05/11	0	0.00	3.1	34.41	34.00	-3.1	7,137	-0.04%
2023/05/09	1	33.60	2	34.30	33.60	-1	6,776	-0.01%
2023/05/08	1	34.00	1	34.45	34.35	0	6,657	0.00%
2023/05/05	1	33.50	1	33.45	33.40	0	6,346	0.00%
2023/05/04	0	0.00	5	33.70	33.70	-5	6,400	-0.08%
2023/05/03	1	33.70	1	33.55	33.40	0	6,377	0.00%
2023/05/02	0	0.00	8	33.63	33.65	-8	6,371	-0.13%
2023/04/25	3	32.55	1	32.35	32.35	2	6,326	0.03%
2023/04/20	10	32.95	10	32.85	32.85	0	6,249	0.00%
2023/04/19	0	0.00	1	32.90	32.90	-1	6,223	-0.02%
2023/04/17	2	33.45	0	0.00	33.60	2	6,162	0.03%
2023/04/14	0	0.00	9	33.40	33.40	-9	6,141	-0.15%
2023/04/13	12	33.63	10	33.92	33.55	2	6,147	0.03%
2023/04/12	2	33.75	12	33.80	33.80	-10	6,179	-0.16%
2023/04/11	1	33.35	1	33.25	33.25	0	6,256	0.00%
2023/03/31	2	33.00	0	0.00	33.00	2	6,246	0.03%
2023/03/29	19	33.86	0	0.00	33.45	19	6,199	0.31%
2023/03/28	9	34.01	0	0.00	34.30	9	5,978	0.15%
2023/03/27	1	33.35	1	33.30	33.25	0	5,887	0.00%
2023/03/24	2	33.00	1	32.85	32.85	1	6,078	0.02%
2023/03/21	13	32.55	4	32.70	32.50	9	6,667	0.13%
2023/03/17	2	32.03	3	32.20	32.35	-1	7,059	-0.01%
2023/03/16	1	32.10	2	32.10	31.95	-1	7,218	-0.01%
2023/03/15	2	33.05	0	0.00	32.60	2	7,592	0.03%
2023/03/14	0	33.25	0	0.00	33.00	0	7,645	0.00%
2023/03/13	1	32.80	0	0.00	33.20	1	7,703	0.01%
2023/03/10	4	33.25	3	33.30	33.15	1	7,707	0.01%
2023/03/09	6	34.24	0	0.00	34.15	6	7,570	0.08%
2023/03/08	2	34.75	2	34.78	34.60	0	7,589	0.00%
2023/03/07	2	34.25	0	0.00	34.25	2	7,314	0.03%
2023/03/02	1	33.25	0	0.00	33.30	1	7,194	0.01%
2023/02/22	4	33.95	1	34.15	33.80	3	7,228	0.04%
2023/02/21	2	34.45	0	0.00	34.20	2	7,255	0.03%
2023/02/20	1	34.15	0	0.00	34.15	1	7,239	0.01%
2023/02/17	2	34.00	0	0.00	34.05	2	7,229	0.03%
2023/02/16	6	34.13	0	0.00	34.00	6	7,267	0.08%
2023/02/09	2	33.95	0	0.00	33.65	2	7,682	0.03%
2023/02/08	2	33.80	0	0.00	33.70	2	7,740	0.03%
2023/02/07	1	34.30	0	0.00	34.30	1	7,734	0.01%
2023/02/06	1	34.40	0	0.00	34.40	1	7,743	0.01%
2023/01/31	3	34.25	0	0.00	34.20	3	7,670	0.04%
2023/01/30	0	0.00	1	33.60	33.95	-1	7,640	-0.01%
2023/01/13	3	33.02	2	33.23	32.95	1	7,741	0.01%
2023/01/12	2	33.65	2	33.60	33.65	0	7,779	0.00%
2023/01/11	0	0.00	1	33.85	33.90	-1	7,818	-0.01%
2023/01/03	0	0.00	10	34.65	34.70	-10	8,226	-0.12%
2022/12/30	0	0.00	1	34.30	34.50	-1	8,188	-0.01%
2022/12/29	3	34.22	4	33.91	34.15	-1	8,061	-0.01%
2022/12/28	1	33.85	0	0.00	34.25	1	7,884	0.01%
2022/12/27	1	33.95	0	0.00	34.10	1	7,905	0.01%
2022/12/22	1	33.75	0	0.00	33.70	1	8,053	0.01%
2022/12/16	5	35.10	10	35.00	35.30	-5	8,250	-0.06%
2022/12/15	16	35.26	10	34.97	35.05	6	8,054	0.07%
2022/12/14	1	34.80	13	34.81	34.85	-12	7,878	-0.15%
2022/12/13	0	0.00	16	34.44	34.35	-16	7,706	-0.21%
2022/12/09	10	34.15	4	33.80	33.85	6	7,545	0.08%
2022/12/08	9	33.57	7	33.41	33.40	2	7,324	0.03%
2022/12/07	3	33.85	7	33.90	34.00	-4	7,139	-0.06%
2022/12/06	5	32.50	9	32.89	32.80	-4	6,721	-0.06%
2022/12/05	0	0.00	2	32.65	32.65	-2	6,728	-0.03%
2022/12/02	1	32.30	0	0.00	32.30	1	6,655	0.02%
2022/12/01	2	32.60	0	0.00	32.25	2	6,608	0.03%
2022/11/29	1	31.95	0	0.00	31.95	1	6,730	0.01%
2022/11/25	2	31.75	0	0.00	31.85	2	6,772	0.03%
2022/11/24	0	0.00	2	32.25	32.20	-2	6,821	-0.03%
2022/11/18	2	31.25	0	0.00	32.25	2	7,765	0.03%
2022/11/16	5	31.20	0	0.00	31.20	5	7,761	0.06%
2022/11/15	5	32.03	0	0.00	32.00	5	7,748	0.06%
2022/10/24	0	0.00	3	31.80	31.80	-3	9,432	-0.03%
2022/09/30	0	0.00	3	31.43	31.80	-3	10,744	-0.03%
2022/09/28	0	0.00	9	32.25	32.10	-9	10,742	-0.08%
2022/09/27	2	32.00	0	0.00	32.90	2	10,652	0.02%
2022/09/26	1	31.50	2	32.60	32.65	-1	10,692	-0.01%
2022/09/23	1	32.90	6	32.98	32.85	-5	10,740	-0.05%
2022/09/22	10	32.85	0	0.00	32.85	10	10,866	0.09%
2022/09/14	0	0.00	1	32.50	32.60	-1	10,921	-0.01%
2022/09/13	3	32.75	0	0.00	32.80	3	10,902	0.03%
2022/09/12	8	32.74	0	0.00	32.70	8	10,941	0.07%
2022/09/08	1	33.00	0	0.00	32.95	1	10,934	0.01%
2022/09/05	1	33.80	0	0.00	33.80	1	12,043	0.01%
2022/08/31	1	34.40	14	34.50	34.50	-13	12,204	-0.11%
2022/08/30	0	0.00	2	35.98	34.30	-2	12,316	-0.02%
2022/08/29	1	34.00	0	0.00	35.15	1	11,683	0.01%
2022/08/25	5	34.85	0	0.00	34.85	5	11,599	0.04%
2022/08/18	0	0.00	4	35.50	35.40	-4	11,395	-0.04%
2022/08/17	3	35.75	4	35.56	35.60	-1	11,146	-0.01%
2022/08/16	1	34.85	1	34.90	34.95	0	10,898	0.00%
2022/08/15	9	34.40	3	34.40	34.50	6	11,085	0.05%
2022/08/08	15	33.37	0	0.00	33.50	15	11,695	0.13%
2022/08/04	1	33.10	0	0.00	33.05	1	11,853	0.01%
2022/08/01	3	34.40	0	0.00	34.20	3	12,061	0.02%
2022/07/28	0	0.00	1	35.00	34.80	-1	12,361	-0.01%
2022/07/27	0	0.00	2	35.48	35.45	-2	12,658	-0.02%
2022/07/26	1	35.80	1	35.40	35.60	0	12,800	0.00%
2022/07/25	0	0.00	2	35.50	35.55	-2	12,772	-0.02%
2022/07/21	1	35.60	0	0.00	35.70	1	12,794	0.01%
2022/07/20	9	35.71	0	0.00	35.65	9	12,718	0.07%
2022/07/19	8	35.85	19	35.83	35.85	-11	12,733	-0.09%
2022/07/15	2	34.75	1	34.60	35.00	1	12,458	0.01%
2022/07/13	0	0.00	3	34.02	34.20	-3	12,307	-0.02%
2022/07/12	1	32.50	0	0.00	32.40	1	12,078	0.01%
2022/07/11	0	0.00	8	32.90	32.85	-8	12,144	-0.07%
2022/07/08	3	33.38	2	33.25	33.15	1	12,279	0.01%
2022/07/07	0	0.00	1	33.35	33.40	-1	12,352	-0.01%
2022/07/06	1	33.10	0	0.00	33.10	1	12,315	0.01%
2022/07/04	0	0.00	2.5	33.48	33.70	-2.5	12,632	-0.02%
2022/07/01	2	33.50	0	0.00	32.45	2	12,803	0.02%
2022/06/30	8	34.10	0	0.00	33.90	8	12,758	0.06%
2022/06/27	0	0.00	2	34.30	34.05	-2	13,382	-0.01%
2022/06/23	0.4	34.00	6	33.78	33.80	-5.6	14,315	-0.04%
2022/06/22	9	33.91	9	33.72	34.05	0	14,750	0.00%
2022/06/16	5	34.77	45	35.02	34.20	-40	18,656	-0.21%
2022/06/15	5	36.50	0	0.00	36.70	5	20,603	0.02%
2022/06/09	10	36.55	0	0.00	36.50	10	22,969	0.04%
2022/06/08	2	36.50	17	36.34	36.45	-15	23,149	-0.06%
2022/06/07	15	35.95	0	0.00	36.20	15	23,282	0.06%
2022/06/06	0	0.00	1	35.60	35.75	-1	23,407	0.00%
2022/06/01	0	0.00	1	35.40	35.45	-1	23,999	0.00%
2022/05/31	11	35.39	0	0.00	35.30	11	24,237	0.05%
2022/05/30	0	0.00	5	36.15	35.90	-5	24,493	-0.02%
2022/05/27	5	36.05	0	0.00	36.10	5	24,681	0.02%
2022/05/26	0	0.00	1	36.05	36.15	-1	25,036	0.00%
2022/05/25	2	35.98	0	0.00	36.20	2	25,102	0.01%
2022/05/24	0	0.00	1	35.95	36.10	-1	25,222	0.00%
2022/05/23	3	35.98	17	35.84	35.35	-14	25,134	-0.06%
2022/05/20	2	36.03	5	36.13	36.00	-3	24,981	-0.01%
2022/05/19	1	35.15	6	34.98	35.60	-5	25,058	-0.02%
2022/05/18	0	0.00	0.1	35.30	35.35	-0.1	25,170	0.00%
2022/05/17	1	34.85	13	35.34	35.30	-12	25,515	-0.05%
2022/05/16	5	35.20	13	35.04	35.30	-8	25,394	-0.03%
2022/05/13	1	33.65	6	33.65	33.95	-5	25,052	-0.02%
2022/05/11	1	31.50	0	0.00	32.80	1	25,047	0.00%
2022/05/10	0	0.00	0.2	32.65	32.70	-0.2	24,929	0.00%
2022/05/09	1	33.65	12.4	33.35	33.00	-11.4	24,958	-0.05%
2022/05/06	1	34.30	0	0.00	34.10	1	24,941	0.00%
2022/05/05	0	0.00	1	35.00	34.95	-1	24,912	0.00%
2022/05/04	12	34.68	25.4	34.90	35.05	-13.4	24,948	-0.05%
2022/05/03	6	34.00	0	0.00	34.30	6	24,829	0.02%
2022/04/27	0	0.00	0.1	33.40	33.30	-0.1	24,889	0.00%
2022/04/25	0	0.00	4	33.54	33.55	-4	24,907	-0.02%
2022/04/21	2	33.95	0	0.00	33.50	2	25,180	0.01%
2022/04/20	1	33.85	0	0.00	33.95	1	25,166	0.00%
2022/04/15	1	34.30	0	0.00	34.10	1	25,545	0.00%
2022/04/13	1	34.90	0	0.00	34.90	1	25,680	0.00%
2022/04/11	0	0.00	6	35.61	35.55	-6	25,952	-0.02%
2022/04/08	9	35.26	0	0.00	35.40	9	26,223	0.03%
2022/04/07	1.1	35.57	0	0.00	34.90	1.1	26,229	0.00%
2022/04/06	5	35.82	3	35.90	35.90	2	26,136	0.01%
2022/04/01	2	35.35	4.6	36.02	36.25	-2.6	26,209	-0.01%
2022/03/31	1	36.05	5	36.35	35.75	-4	26,506	-0.02%
2022/03/30	3	36.55	5	36.32	36.15	-2	26,436	-0.01%
2022/03/29	7	36.11	6	36.43	36.50	1	26,437	0.00%
2022/03/28	40.1	35.60	3	35.73	35.20	37.1	26,632	0.14%
2022/03/25	8	36.33	15.5	36.75	36.90	-7.5	27,001	-0.03%
2022/03/24	5	36.26	35	36.22	36.40	-30	26,915	-0.11%
2022/03/23	25	36.08	90	36.04	36.20	-65	26,585	-0.24%
2022/03/22	3	34.50	14	34.17	35.00	-11	25,909	-0.04%
2022/03/21	49	33.52	18	34.56	33.20	31	25,769	0.12%
2022/03/18	16	35.27	126.5	35.69	34.80	-110.5	27,186	-0.41%	大賣/鉅額交易
2022/03/17	20	34.03	137	34.48	34.55	-117	25,792	-0.45%	大賣/鉅額交易
2022/03/16	8	33.90	43	33.78	33.90	-35	27,012	-0.13%
2022/03/14	2	32.53	2	32.15	32.75	0	27,649	0.00%
2022/03/11	0	0.00	1	32.05	32.05	-1	28,443	0.00%
2022/03/08	0	0.00	35	31.65	31.90	-35	29,096	-0.12%
2022/03/07	1	32.45	0	0.00	31.60	1	29,577	0.00%
2022/03/03	2	32.90	11	32.98	32.45	-9	30,872	-0.03%
2022/03/01	2	32.28	6	32.25	32.55	-4	32,177	-0.01%
2022/02/25	0	0.00	7	31.19	31.25	-7	32,779	-0.02%
2022/02/24	0.2	30.62	4	30.54	30.45	-3.9	34,164	-0.01%
2022/02/23	1	31.45	0.1	31.45	31.45	0.9	35,556	0.00%
2022/02/22	0	0.00	16	31.81	31.75	-16	39,053	-0.04%
2022/02/21	0	0.00	7	31.89	31.85	-7	40,997	-0.02%
2022/02/18	3	31.72	23	31.71	31.35	-20	41,764	-0.05%
2022/02/17	21	31.90	1	31.30	31.95	20	42,519	0.05%
2022/02/15	0	0.00	2	30.40	30.45	-2	43,372	0.00%
2022/02/14	1	30.10	0	0.00	29.95	1	43,669	0.00%
2022/02/11	10	30.95	8	30.90	30.90	2	45,067	0.00%
2022/02/08	0	0.00	1	30.40	30.50	-1	46,422	0.00%
2022/02/07	1	29.00	4	29.10	29.70	-3	46,905	-0.01%
2022/01/26	1	28.45	8	28.86	28.70	-7	46,992	-0.01%
2022/01/25	4	28.48	0	0.00	28.25	4	47,247	0.01%
2022/01/24	2	28.95	7	29.35	29.35	-5	47,641	-0.01%
2022/01/21	1	29.65	1	29.60	29.55	0	48,276	0.00%
2022/01/20	0	0.00	1	30.20	30.00	-1	49,168	0.00%
2022/01/19	2	30.00	0	0.00	29.85	2	49,845	0.00%
2022/01/18	1	30.35	1	30.45	30.30	0	50,404	0.00%
2022/01/17	2	29.68	4	29.69	30.20	-2	50,731	0.00%
2022/01/14	13	29.99	10	29.85	29.85	3	51,242	0.01%
2022/01/13	2	30.78	3	30.75	30.70	-1	51,732	0.00%
2022/01/12	1.9	30.87	13	30.92	31.05	-11.1	52,645	-0.02%
2022/01/11	6	30.38	48	30.40	30.35	-42	53,634	-0.08%
2022/01/10	1	31.20	3	31.25	31.15	-2	54,662	0.00%
2022/01/07	0	0.00	30	31.80	31.50	-30	56,112	-0.05%
2022/01/06	4	31.95	4	31.98	32.15	0	58,624	0.00%
2022/01/05	5	32.04	5	32.10	31.80	0	60,498	0.00%
2022/01/04	4	32.23	3	32.45	32.40	1	61,223	0.00%
2022/01/03	1	32.70	7	32.93	32.80	-6	62,833	-0.01%
2021/12/30	5	32.50	26	32.52	32.60	-21	64,549	-0.03%
2021/12/29	1	32.40	9	32.28	32.40	-8	66,296	-0.01%
2021/12/28	32	32.39	16	32.33	32.25	16	67,519	0.02%
2021/12/27	11	32.18	21	32.24	32.30	-10	68,276	-0.01%
2021/12/24	38	31.57	28	31.66	31.60	10	69,052	0.01%
2021/12/23	15	31.74	6	31.92	31.65	9	69,663	0.01%
2021/12/22	8	31.65	15	31.72	31.75	-7	71,310	-0.01%
2021/12/21	9	31.21	6	31.73	31.75	3	72,225	0.00%
2021/12/20	10	32.08	8	32.08	32.15	2	73,784	0.00%
2021/12/17	8	31.86	12	31.93	31.90	-4	79,917	-0.01%
2021/12/16	18	31.77	13	31.86	31.55	5	84,693	0.01%
2021/12/15	15	31.34	69	31.71	31.40	-54	91,212	-0.06%
2021/12/14	295	32.28	82.3	32.82	31.90	212.7	93,039	0.23%	大買/鉅額交易
2021/12/13	34.3	30.78	48	30.98	31.50	-13.7	90,912	-0.02%
2021/12/10	106.7	31.21	58	31.25	30.45	48.7	89,869	0.05%	大買/
2021/12/09	60	33.04	20.8	33.14	32.85	39.2	87,725	0.04%
2021/12/08	50	34.11	8	34.23	33.90	42	86,923	0.05%
2021/12/07	53.8	34.75	13	34.83	34.45	40.8	86,353	0.05%
2021/12/06	26	34.20	11	34.48	34.15	15	85,453	0.02%
2021/12/03	4	34.60	2	34.90	34.60	2	85,788	0.00%
2021/12/02	30	34.51	5	35.30	34.00	25	85,774	0.03%
2021/12/01	35	35.23	1	35.70	35.05	34	85,773	0.04%
2021/11/30	5	35.64	17	35.81	35.60	-12	85,693	-0.01%
2021/11/29	36	35.00	3	35.13	35.00	33	86,284	0.04%
2021/11/26	64	35.83	23	35.99	35.60	41	87,332	0.05%
2021/11/25	20	37.48	22	37.27	36.70	-2	87,346	0.00%
2021/11/24	10	37.48	11	37.99	37.60	-1	88,214	0.00%
2021/11/23	64	38.84	38	38.95	37.75	26	88,078	0.03%
2021/11/22	38	38.91	101	38.82	38.50	-63	87,833	-0.07%	大賣/
2021/11/19	119	38.38	120	38.52	38.85	-1	86,945	0.00%	大買/大賣/
2021/11/18	28	36.05	116	35.60	36.20	-88	84,338	-0.10%	大賣/
2021/11/17	14	34.17	77	33.96	34.80	-63	83,529	-0.08%
2021/11/16	12	33.18	27	32.86	33.05	-15	84,033	-0.02%
2021/11/15	35	31.62	7	31.57	31.65	28	83,579	0.03%
2021/11/12	13	32.49	93	32.42	32.40	-80	82,778	-0.10%
2021/11/11	3	32.73	0	0.00	32.75	3	82,458	0.00%
2021/11/10	59	32.75	63	32.96	32.75	-4	82,591	0.00%
2021/11/09	44	34.87	6	34.61	34.50	38	81,346	0.05%
2021/11/08	85	34.79	16	34.93	34.60	69	81,068	0.09%
2021/11/05	10	34.30	1	34.35	34.20	9	80,450	0.01%
2021/11/04	9	34.09	19	34.15	33.95	-10	80,248	-0.01%
2021/11/03	3	33.75	1	33.70	33.60	2	80,239	0.00%
2021/11/02	11	33.65	4	34.06	33.55	7	80,294	0.01%
2021/11/01	12	34.00	16	33.81	33.70	-4	80,105	0.00%
2021/10/29	25	34.80	15	35.18	34.40	10	79,912	0.01%
2021/10/28	21	34.87	13	35.10	34.70	8	79,511	0.01%
2021/10/27	12.1	34.07	19	34.26	34.70	-6.9	79,229	-0.01%
2021/10/26	20	33.66	6	33.82	33.40	14	79,236	0.02%
2021/10/25	21	34.10	20	34.45	34.00	1	79,311	0.00%
2021/10/22	46	34.53	6	34.78	34.25	40	78,953	0.05%
2021/10/21	15	34.23	44	34.23	34.70	-29	78,280	-0.04%
2021/10/20	84	34.11	38	34.13	33.85	46	77,566	0.06%
2021/10/19	55	34.88	142	34.71	34.30	-87	76,558	-0.11%	大賣/
2021/10/18	35	35.50	13	35.15	35.25	22	75,478	0.03%
2021/10/15	16	34.88	58	35.18	35.80	-42	74,309	-0.06%
2021/10/14	156	34.93	103	34.98	34.55	53	72,805	0.07%	大買/大賣/
2021/10/13	41	34.43	36	34.51	34.60	5	69,990	0.01%
2021/10/12	22	33.82	16	33.77	33.65	6	68,007	0.01%
2021/10/08	106.3	34.29	63	34.02	33.75	43.3	67,142	0.06%	大買/
2021/10/07	118	34.29	98	34.14	33.90	20	65,231	0.03%	大買/
2021/10/06	64	33.20	85	33.63	34.00	-21	63,120	-0.03%
2021/10/05	84	32.31	88	32.96	33.45	-4	61,172	-0.01%
2021/10/04	19	32.06	66	31.91	32.35	-47	59,802	-0.08%
2021/10/01	38.7	32.34	16	32.44	32.00	22.7	58,780	0.04%
2021/09/30	83	32.77	74	32.62	32.70	9	57,518	0.02%
2021/09/29	91	32.85	90	33.00	32.65	1	56,777	0.00%
2021/09/28	67	32.66	32	32.62	32.65	35	54,838	0.06%
2021/09/27	82	33.92	71	34.07	33.75	11	53,293	0.02%
2021/09/24	301	33.70	259.4	34.14	34.10	41.6	51,001	0.08%	大買/大賣/
2021/09/23	364	33.19	321.3	33.46	34.80	42.7	45,153	0.09%	大買/大賣/
2021/09/22	322	32.59	303.5	33.12	31.65	18.5	40,445	0.05%	大買/大賣/
2021/09/17	28	32.26	64.6	32.58	33.40	-36.6	33,482	-0.11%
2021/09/16	44	30.33	29	30.24	30.40	15	30,901	0.05%
2021/09/15	10	29.50	13	29.68	29.65	-3	30,050	-0.01%
2021/09/14	1	29.25	7	29.39	29.25	-6	29,755	-0.02%
2021/09/13	29	29.07	3.4	28.94	29.10	25.6	29,514	0.09%
2021/09/10	26	28.53	35	28.54	28.50	-9	29,188	-0.03%
2021/09/09	3	28.20	17	28.35	28.60	-14	29,060	-0.05%
2021/09/08	14	28.08	4	27.91	27.90	10	28,911	0.03%
2021/09/07	11	28.84	6	28.80	28.85	5	28,391	0.02%
2021/09/06	28	28.74	18	29.16	28.60	10	28,070	0.04%
2021/09/03	7	29.73	23	30.01	29.65	-16	27,372	-0.06%
2021/09/02	108	30.31	35	30.27	29.75	73	26,649	0.27%	大買/
2021/09/01	81	31.37	137	31.41	31.70	-56	24,832	-0.23%	大賣/
2021/08/31	39	30.44	47	30.51	30.55	-8	23,255	-0.03%
2021/08/30	84	29.98	98	29.97	30.30	-14	22,256	-0.06%
2021/08/27	47	29.09	57	28.98	29.40	-10	20,464	-0.05%
2021/08/26	30	28.34	33	28.74	28.30	-3	19,580	-0.02%
2021/08/25	0	0.00	21	28.28	28.25	-21	18,392	-0.11%
2021/08/24	28	28.18	39	28.54	28.35	-11	17,703	-0.06%
2021/08/23	33	27.53	44	27.96	27.85	-11	16,716	-0.07%
2021/08/20	16	28.55	30	27.66	28.00	-14	15,421	-0.09%
2021/08/19	5	26.13	16	26.53	26.30	-11	13,922	-0.08%
2021/08/18	2	25.70	0	0.00	25.65	2	13,496	0.01%
2021/08/17	0	0.00	20	25.20	25.15	-20	13,451	-0.15%
2021/08/16	28.1	25.34	0	0.00	24.95	28.1	13,491	0.21%
2021/08/13	4	26.40	0	0.00	26.55	4	13,065	0.03%
2021/08/12	0	0.00	15	26.18	26.30	-15	12,906	-0.12%
2021/08/11	0	0.00	5	25.55	25.50	-5	13,049	-0.04%
2021/08/09	3	26.37	18	27.50	26.20	-15	13,468	-0.11%
2021/08/06	0	0.00	4	27.05	27.20	-4	13,136	-0.03%
2021/08/05	0	0.00	15	26.85	27.00	-15	13,310	-0.11%
2021/08/04	4	27.05	0	0.00	26.70	4	13,735	0.03%
2021/08/03	2	27.35	4	27.30	27.40	-2	13,595	-0.01%
2021/08/02	3	27.00	22	27.03	27.25	-19	13,319	-0.14%
2021/07/30	26	26.35	5	26.40	26.05	21	12,791	0.16%
2021/07/29	11	25.70	29	24.95	25.70	-18	12,223	-0.15%
2021/07/28	0.1	23.80	0	0.00	24.00	0.1	11,653	0.00%
2021/07/27	1	24.00	5	24.10	24.00	-4	12,083	-0.03%
2021/07/22	30	23.97	28	24.51	23.95	2	14,017	0.01%
2021/07/21	24	23.90	34	24.35	23.90	-10	15,752	-0.06%
2021/07/20	0.2	23.95	6	23.90	23.90	-5.8	15,822	-0.04%
2021/07/19	0	0.00	10	24.15	24.10	-10	15,988	-0.06%
2021/07/15	0	0.00	1	24.30	24.45	-1	16,845	-0.01%
2021/07/14	5.1	23.97	10	24.00	23.95	-4.9	16,992	-0.03%
2021/07/13	14	24.24	7	24.24	24.15	7	17,531	0.04%
2021/07/12	4	24.49	0	0.00	24.40	4	17,590	0.02%
2021/07/09	2.1	24.36	0	0.00	24.60	2.1	17,700	0.01%
2021/07/07	10	24.50	0	0.00	24.35	10	18,198	0.05%
2021/07/02	1	24.45	0	0.00	24.40	1	18,694	0.01%
2021/07/01	3	24.92	5.1	24.79	24.55	-2.1	18,914	-0.01%
2021/06/30	21	25.44	20	25.60	24.70	1	19,271	0.01%
2021/06/29	1	24.75	55	24.90	25.30	-54	18,860	-0.29%
2021/06/28	1	24.00	53	24.08	24.00	-52	18,604	-0.28%
2021/06/25	0	0.00	38	24.15	24.05	-38	18,732	-0.20%
2021/06/24	0	0.00	1	24.35	24.20	-1	18,880	-0.01%
2021/06/23	0	0.00	43	24.14	24.30	-43	19,086	-0.23%
2021/06/22	25	24.04	18	24.20	23.85	7	19,419	0.04%
2021/06/21	57	24.12	5	23.80	23.70	52	19,485	0.27%
2021/06/18	110	25.00	0	0.00	24.90	110	19,544	0.56%	大買/鉅額交易
2021/06/16	14	25.30	10	25.25	25.45	4	20,060	0.02%
2021/06/15	10	25.30	83	25.55	25.30	-73	20,441	-0.36%
2021/06/11	21	25.04	17	24.85	24.85	4	20,965	0.02%
2021/06/09	80	25.25	1	24.90	24.90	79	23,096	0.34%
2021/06/08	66	24.91	175	25.19	25.15	-109	23,725	-0.46%	大賣/鉅額交易
2021/06/07	10	24.60	10	24.80	24.70	0	23,989	0.00%
2021/06/04	10	24.85	0	0.00	24.85	10	24,307	0.04%
2021/06/01	5	25.10	0	0.00	24.85	5	26,165	0.02%
2021/05/31	10	24.70	0	0.00	24.85	10	27,251	0.04%
2021/05/28	100	24.96	0	0.00	24.90	100	30,057	0.33%
2021/05/27	0	0.00	1	24.25	25.00	-1	33,968	0.00%
2021/05/26	0	0.00	1	24.30	24.35	-1	34,764	0.00%
2021/05/24	0	0.00	0.4	23.70	23.85	-0.4	35,637	0.00%
2021/05/20	0	0.00	25	23.09	23.00	-25	36,456	-0.07%
2021/05/19	5	23.00	3	23.45	23.35	2	37,310	0.01%
2021/05/18	11	21.27	38	22.16	22.40	-27	38,202	-0.07%
2021/05/17	11	20.57	72	20.41	20.55	-61	38,268	-0.16%
2021/05/14	25	22.57	16	22.94	22.50	9	38,046	0.02%
2021/05/13	11	22.18	10	22.50	22.30	1	37,874	0.00%
2021/05/12	24	22.33	35	22.14	22.90	-11	37,688	-0.03%
2021/05/11	3	24.23	0	0.00	24.25	3	37,222	0.01%
2021/05/10	0	0.00	7.8	25.69	25.70	-7.8	37,091	-0.02%
2021/05/07	19	25.18	10	25.65	25.65	9	37,745	0.02%
2021/05/04	34	24.97	1	24.55	24.70	33	38,316	0.09%
2021/05/03	1	26.00	22	26.18	25.75	-21	38,045	-0.06%
2021/04/29	1	27.50	1	27.00	27.00	0	37,927	0.00%
2021/04/28	42	28.37	19	28.77	27.95	23	37,887	0.06%
2021/04/27	18	28.18	50	28.04	28.55	-32	37,354	-0.09%
2021/04/23	4	27.11	5	26.90	26.85	-1	36,871	0.00%
2021/04/22	39	27.24	43.4	27.27	26.60	-4.4	36,995	-0.01%
2021/04/21	6	27.42	10	27.37	27.25	-4	36,807	-0.01%
2021/04/20	20	27.10	0	0.00	27.20	20	36,858	0.05%
2021/04/19	2	27.25	27	27.02	27.30	-25	37,612	-0.07%
2021/04/16	10	26.50	28	26.66	26.50	-18	37,472	-0.05%
2021/04/15	28	26.21	0	0.00	26.15	28	37,690	0.07%
2021/04/14	15	25.71	17	25.82	25.80	-2	38,428	-0.01%
2021/04/13	21	26.69	19	26.84	26.30	2	38,688	0.01%
2021/04/12	15	26.45	0	0.00	26.30	15	38,729	0.04%
2021/04/09	15	26.74	0	0.00	26.70	15	39,016	0.04%
2021/04/08	3	27.10	23	27.19	27.10	-20	39,108	-0.05%
2021/04/07	66	27.02	27.7	27.14	27.25	38.3	39,792	0.10%
2021/04/06	38.1	26.56	29	26.55	26.60	9.1	40,441	0.02%
2021/04/01	22	26.88	13	26.96	26.85	9	40,937	0.02%
2021/03/31	8	27.33	11	27.30	27.05	-3	41,837	-0.01%
2021/03/30	5	27.30	50	27.35	27.30	-45	43,385	-0.10%
2021/03/29	21	27.80	4	27.64	27.50	17	45,564	0.04%
2021/03/26	2	27.63	1	27.75	27.60	1	47,627	0.00%
2021/03/25	22	28.00	4	27.83	27.60	18	48,995	0.04%
2021/03/24	52	27.64	2	27.68	27.50	50	50,804	0.10%
2021/03/23	7	27.22	1	27.10	27.10	6	51,779	0.01%
2021/03/22	1	27.50	3	27.22	27.40	-2	52,246	0.00%
2021/03/19	56	27.63	68	27.70	27.50	-12	52,776	-0.02%
2021/03/18	6	28.09	0	0.00	28.05	6	54,426	0.01%
2021/03/17	3	28.68	43	28.54	28.20	-40	55,388	-0.07%
2021/03/16	39	29.13	44	29.34	28.85	-5	57,510	-0.01%
2021/03/15	38.1	29.08	10	29.14	28.95	28.1	57,333	0.05%
2021/03/12	13.1	28.08	7	28.21	28.15	6.1	56,117	0.01%
2021/03/11	4	27.78	8	27.88	27.95	-4	55,758	-0.01%
2021/03/10	7	27.95	2	28.10	27.90	5	55,657	0.01%
2021/03/09	35.1	28.03	3	28.35	28.35	32.1	55,980	0.06%
2021/03/08	52	28.42	81	28.04	28.15	-29	55,962	-0.05%
2021/03/05	82	28.41	80	28.02	28.45	2	55,390	0.00%
2021/03/04	105	29.05	116	28.80	28.20	-11	55,682	-0.02%	大買/大賣/
2021/03/03	29	29.73	66	29.60	29.35	-37	55,313	-0.07%
2021/03/02	126	29.11	118	29.21	29.45	8	52,522	0.02%	大買/大賣/
2021/02/26	11	27.93	228	27.43	27.95	-217	48,714	-0.45%	大賣/鉅額交易
2021/02/25	1	27.20	2	27.40	27.50	-1	47,957	0.00%
2021/02/24	10	27.20	23	27.67	27.20	-13	47,557	-0.03%
2021/02/23	12	27.08	5	27.04	27.00	7	47,006	0.01%
2021/02/22	73	27.27	3	27.28	26.95	70	46,677	0.15%
2021/02/19	187	27.57	109	27.36	27.45	78	46,058	0.17%	大買/大賣/
2021/02/18	36	26.82	36	26.98	27.45	0	45,195	0.00%
2021/02/17	23	25.50	15	25.83	25.55	8	44,094	0.02%
2021/02/05	14	25.25	4	25.21	25.10	10	43,931	0.02%
2021/02/04	0	0.00	8	25.35	25.35	-8	43,843	-0.02%
2021/02/03	1	25.60	4	25.61	25.15	-3	43,840	-0.01%
2021/02/02	16	25.04	0	0.00	25.00	16	43,770	0.04%
2021/02/01	1	25.20	21	25.08	25.10	-20	43,710	-0.05%
2021/01/29	53	25.66	43	26.19	25.20	10	43,600	0.02%
2021/01/28	6	25.07	1	25.20	24.90	5	42,959	0.01%
2021/01/27	32	25.79	3	25.80	25.60	29	43,016	0.07%
2021/01/26	40	26.53	20	26.49	25.90	20	43,276	0.05%
2021/01/25	15	26.07	0	0.00	26.10	15	42,870	0.03%
2021/01/22	3	26.40	7	26.50	26.50	-4	42,980	-0.01%
2021/01/21	12	26.29	0	0.00	26.20	12	42,821	0.03%
2021/01/20	46	26.11	2	25.98	25.55	44	42,792	0.10%
2021/01/19	22	26.66	18	26.86	26.85	4	42,639	0.01%
2021/01/18	2	24.50	3	24.82	25.15	-1	42,172	0.00%
2021/01/15	17	24.90	3	25.33	24.45	14	44,252	0.03%
2021/01/14	1	25.10	4	25.19	25.20	-3	44,550	-0.01%
2021/01/13	7	25.26	11	25.20	25.15	-4	44,557	-0.01%
2021/01/12	66	24.69	77	24.88	25.40	-11	44,187	-0.02%
2021/01/11	10	24.51	3	24.55	24.40	7	43,320	0.02%
2021/01/08	17	25.21	2	25.20	25.10	15	42,925	0.03%
2021/01/07	31	25.28	32.2	24.87	25.35	-1.2	42,587	0.00%
2021/01/06	89	26.40	36	26.43	25.70	53	41,820	0.13%
2021/01/05	42	26.24	2	26.45	26.15	40	41,312	0.10%
2021/01/04	58	26.91	22	26.82	26.80	36	40,929	0.09%
2020/12/31	63	26.42	37	26.38	26.45	26	40,482	0.06%
2020/12/30	96	26.80	47	26.85	26.55	49	40,208	0.12%
2020/12/29	44	26.28	19	26.74	26.15	25	39,361	0.06%
2020/12/28	82	27.07	23	27.43	26.80	59	38,445	0.15%
2020/12/25	80	27.23	88	27.40	26.95	-8	37,476	-0.02%
2020/12/24	83	28.27	69	28.69	27.55	14	36,509	0.04%
2020/12/23	100	28.03	136	28.29	28.35	-36	34,770	-0.10%	大賣/
2020/12/22	56	28.05	57	28.40	27.90	-1	32,390	0.00%
2020/12/21	65	27.74	34	28.32	27.30	31	30,176	0.10%
2020/12/18	62	27.47	112	27.04	27.60	-50	28,570	-0.18%	大賣/
2020/12/17	140	25.42	165	25.69	25.65	-25	26,353	-0.09%	大買/大賣/
2020/12/16	19	25.06	24	25.12	24.75	-5	25,278	-0.02%
2020/12/15	31	24.72	23	24.97	24.45	8	24,972	0.03%
2020/12/14	52	24.86	62	25.03	25.05	-10	24,158	-0.04%
2020/12/11	64	23.74	43	23.73	23.20	21	22,119	0.09%
2020/12/10	35	23.88	71.3	23.39	24.10	-36.3	20,722	-0.18%
2020/12/09	12	22.09	14	21.78	21.95	-2	17,953	-0.01%
2020/12/08	0.1	21.05	5	21.10	21.10	-4.9	17,339	-0.03%
2020/12/07	9.2	21.27	5	21.25	21.10	4.2	17,206	0.02%
2020/12/04	11	21.41	21	21.47	21.45	-10	16,907	-0.06%
2020/12/03	48.1	21.85	53	21.79	21.55	-4.9	16,642	-0.03%
2020/12/02	51	21.25	23	21.17	21.10	28	16,009	0.17%
2020/12/01	17	20.72	54	20.73	20.65	-37	15,642	-0.24%
2020/11/30	36	20.90	41	21.07	21.05	-5	15,457	-0.03%
2020/11/27	80	20.52	82.5	20.62	20.90	-2.5	14,382	-0.02%
2020/11/26	0.1	18.80	0	0.00	19.00	0.1	13,669	0.00%
2020/11/25	2	19.50	6	19.27	19.10	-4	13,591	-0.03%
2020/11/24	18	18.90	0	0.00	18.90	18	13,380	0.13%
2020/11/20	0	0.00	2	19.20	19.10	-2	13,132	-0.02%
2020/11/19	0	0.00	10	19.60	19.30	-10	13,046	-0.08%
2020/11/18	10	19.50	1	19.50	19.65	9	13,051	0.07%
2020/11/17	5	19.55	29	19.40	19.60	-24	13,063	-0.18%
2020/11/16	33	19.71	9	19.60	19.65	24	13,075	0.18%
2020/11/13	20	19.40	19	19.21	19.40	1	13,079	0.01%
2020/11/12	26	20.26	14	20.07	19.90	12	12,903	0.09%
2020/11/11	3	20.35	0	0.00	20.30	3	12,909	0.02%
2020/11/10	0	0.00	4	20.60	20.35	-4	13,029	-0.03%
2020/11/09	4	20.18	5	20.29	20.40	-1	13,295	-0.01%
2020/11/06	3	20.35	0	0.00	20.40	3	13,320	0.02%
2020/11/05	0	0.00	10	20.55	20.35	-10	13,489	-0.07%
2020/11/04	31	20.59	13	20.70	20.50	18	13,652	0.13%
2020/11/03	16	20.39	0	0.00	20.45	16	13,803	0.12%
2020/11/02	3	20.70	9	21.19	20.70	-6	14,771	-0.04%
2020/10/30	2	21.23	8	20.98	21.05	-6	14,819	-0.04%
2020/10/29	0	0.00	5	20.85	20.80	-5	14,802	-0.03%
2020/10/28	12	20.75	10	20.87	20.65	2	15,384	0.01%
2020/10/27	5	20.76	5	20.44	20.50	0	15,963	0.00%
2020/10/26	21	21.55	14	21.96	21.20	7	15,584	0.04%
2020/10/23	91	22.58	30	22.91	22.80	61	14,694	0.42%
2020/10/22	54	20.18	35	20.47	21.35	19	12,221	0.16%
2020/10/21	0	0.00	26	19.98	19.45	-26	11,583	-0.22%
2020/10/14	2	17.45	2	17.70	18.00	0	10,937	0.00%
2020/10/12	10	18.10	0	0.00	18.15	10	10,734	0.09%
2020/10/06	0	0.00	19	17.00	17.05	-19	10,679	-0.18%
2020/09/30	20	16.50	2	16.73	16.80	18	10,750	0.17%
2020/09/29	17	17.00	0	0.00	17.05	17	10,731	0.16%
2020/09/25	3	15.30	0	0.00	15.20	3	10,542	0.03%
2020/09/21	1	15.30	0	0.00	15.55	1	10,856	0.01%
2020/09/01	0	0.00	3	17.40	17.50	-3	10,281	-0.03%
2020/08/26	10	17.40	0	0.00	17.30	10	10,350	0.10%
2020/08/17	3	17.02	0	0.00	17.30	3	10,380	0.03%
2020/08/14	0	0.00	2	16.70	17.00	-2	10,252	-0.02%
2020/08/13	5	16.50	10	16.50	16.50	-5	10,026	-0.05%
2020/08/12	2	15.00	0	0.00	15.00	2	9,610	0.02%
2020/08/11	2	14.78	0	0.00	14.65	2	9,411	0.02%
2020/08/10	1	15.05	2	14.60	14.65	-1	9,182	-0.01%
2020/08/06	11	14.43	0	0.00	13.05	11	8,558	0.13%
2020/08/05	1	14.10	4	14.20	14.50	-3	7,155	-0.04%
2020/08/04	2	14.70	2	14.73	14.50	0	6,885	0.00%
2020/08/03	10	14.74	0	0.00	14.40	10	6,652	0.15%
2020/07/31	4	16.10	0	0.00	16.00	4	6,086	0.07%
2020/07/30	0	0.00	5	17.75	17.75	-5	5,535	-0.09%
2020/07/27	1	19.90	0	0.00	19.80	1	5,883	0.02%
2020/07/23	0	0.00	5	21.10	21.20	-5	6,055	-0.08%
2020/07/21	0	0.00	0.4	21.10	21.20	-0.4	6,209	-0.01%
2020/07/17	0	0.00	1	21.55	21.65	-1	6,335	-0.02%
2020/07/15	10	21.80	1	21.65	21.65	9	6,433	0.14%
2020/07/14	10	21.45	0	0.00	21.40	10	6,460	0.15%
2020/07/13	10	21.20	6	21.47	21.40	4	6,513	0.06%
2020/07/10	5.1	20.80	0	0.00	20.80	5.1	6,805	0.08%
2020/07/09	0.2	20.25	0	0.00	20.35	0.2	6,897	0.00%
2020/07/08	0.2	18.95	0	0.00	18.95	0.2	6,915	0.00%
2020/07/02	0	0.00	2	19.38	20.10	-2	7,197	-0.03%
2020/07/01	1	18.90	0	0.00	18.90	1	7,286	0.01%
2020/06/30	1	20.90	0	0.00	21.00	1	7,451	0.01%
2020/06/29	2	21.38	0	0.00	21.35	2	7,376	0.03%
2020/06/15	5	20.70	5	21.01	20.90	0	7,936	0.00%
2020/06/12	0	0.00	2	20.10	21.05	-2	8,021	-0.02%
2020/06/05	0	0.00	1	21.90	21.80	-1	8,542	-0.01%
2020/06/03	2	21.90	6	21.95	21.95	-4	8,648	-0.05%
2020/06/02	0	0.00	6	21.83	21.70	-6	8,681	-0.07%
2020/06/01	0	0.00	29.1	21.22	21.15	-29.1	8,641	-0.34%
2020/05/29	3.8	20.73	5	20.83	20.75	-1.2	8,590	-0.01%
2020/05/28	0.2	20.10	2	20.10	20.20	-1.8	8,300	-0.02%
2020/05/26	10	20.30	5	20.26	20.20	5	8,363	0.06%
2020/05/22	1	20.20	0	0.00	20.40	1	8,342	0.01%
2020/05/20	0.8	20.45	0	0.00	20.60	0.8	8,366	0.01%
2020/05/19	0.2	20.20	0	0.00	20.35	0.2	8,511	0.00%
2020/05/14	6	20.68	0	0.00	20.50	6	8,683	0.07%
2020/05/12	11	21.10	2	21.15	20.90	9	8,665	0.10%
2020/05/11	3	21.50	2	21.60	21.40	1	8,647	0.01%
2020/05/08	0	0.00	2	22.00	21.80	-2	8,641	-0.02%
2020/05/07	3	22.63	3	22.18	21.90	0	8,568	0.00%
2020/05/06	8	23.18	0	0.00	22.70	8	8,363	0.10%
2020/05/05	2	20.85	7	21.51	21.85	-5	7,974	-0.06%
2020/05/04	5	20.90	5	20.80	20.80	0	7,918	0.00%
2020/04/30	1	21.90	2	21.63	21.50	-1	7,860	-0.01%
2020/04/29	5	21.05	0	0.00	21.05	5	7,796	0.06%
2020/04/28	5.8	21.05	0	0.00	20.90	5.8	7,859	0.07%
2020/04/27	1	21.15	0	0.00	20.95	1	7,950	0.01%
2020/04/24	1	21.50	0	0.00	21.40	1	7,907	0.01%
2020/04/23	1	21.70	0.5	21.55	21.70	0.5	7,924	0.01%
2020/04/16	0	0.00	1.1	22.75	22.75	-1.1	7,755	-0.01%
2020/04/15	0	0.00	1	22.65	22.50	-1	7,678	-0.01%
2020/04/08	0	0.00	5	22.55	22.80	-5	7,182	-0.07%
2020/04/07	1	22.15	0	0.00	22.45	1	7,275	0.01%
2020/04/06	4	21.69	5	21.83	22.15	-1	7,363	-0.01%
2020/04/01	1	20.30	10	20.55	20.90	-9	7,208	-0.12%
2020/03/26	1	19.20	0	0.00	19.50	1	6,850	0.01%
2020/03/25	0	0.00	1	18.80	19.30	-1	6,868	-0.01%
2020/03/24	1	18.05	2	18.18	18.15	-1	6,813	-0.01%
2020/03/23	1	16.95	0	0.00	16.90	1	6,854	0.01%
2020/03/20	1	17.80	0	0.00	17.85	1	6,847	0.01%
2020/03/18	10	18.35	10	18.95	18.15	0	6,706	0.00%
2020/03/16	5	17.90	0	0.00	18.05	5	6,617	0.08%
2020/03/13	0.2	18.20	0	0.00	18.30	0.2	6,603	0.00%
2020/03/10	10	20.00	10	20.15	20.25	0	6,390	0.00%
2020/03/09	28	20.29	20	19.90	19.90	8	6,362	0.13%
2020/03/06	1.8	21.13	0	0.00	21.10	1.8	6,310	0.03%
2020/03/05	0	0.00	6	22.31	22.30	-6	6,333	-0.09%
2020/03/04	5	21.60	0	0.00	21.70	5	6,490	0.08%
2020/03/03	0.2	20.95	0	0.00	21.10	0.2	6,675	0.00%
2020/02/27	10.6	21.47	10	21.10	21.05	0.6	7,238	0.01%
2020/02/26	0.2	21.60	0	0.00	21.60	0.2	7,278	0.00%
2020/02/24	20	22.30	20	22.48	22.05	0	7,705	0.00%
2020/02/21	5	22.72	3	23.20	22.75	2	7,852	0.03%
2020/02/20	12.2	22.63	15	22.82	22.60	-2.8	7,908	-0.04%
2020/02/19	2	22.70	2	23.25	23.40	0	8,037	0.00%
2020/02/18	0	0.00	1	22.25	22.30	-1	8,335	-0.01%
2020/02/17	0	0.00	1	22.10	22.10	-1	8,315	-0.01%
2020/02/14	0	0.00	11	21.86	21.85	-11	8,357	-0.13%
2020/02/13	5	21.50	0	0.00	21.45	5	8,289	0.06%
2020/02/11	0	0.00	1	21.20	21.20	-1	8,321	-0.01%
2020/02/07	1	20.05	1	20.40	20.40	0	8,401	0.00%
2020/02/06	0	0.00	1	20.40	20.40	-1	8,459	-0.01%
2020/02/05	0	0.00	1	20.00	19.85	-1	8,454	-0.01%
2020/01/30	0.4	19.50	0	0.00	19.50	0.4	8,958	0.00%
2020/01/20	6	21.33	0	0.00	21.65	6	8,809	0.07%
2020/01/17	0	0.00	2	21.78	21.80	-2	8,935	-0.02%
2020/01/16	0.2	21.15	0	0.00	21.25	0.2	8,994	0.00%
2020/01/15	0.2	21.15	0	0.00	21.30	0.2	9,057	0.00%
2020/01/14	0.2	21.15	0	0.00	21.20	0.2	9,062	0.00%
2020/01/08	0.4	20.45	2	20.55	20.55	-1.6	9,161	-0.02%
2020/01/07	0.2	20.55	0	0.00	20.70	0.2	9,209	0.00%
2020/01/03	0.2	20.70	0	0.00	20.70	0.2	9,254	0.00%
2020/01/02	0.2	20.95	0	0.00	21.05	0.2	9,261	0.00%
2019/12/31	2.8	21.41	1	21.65	21.00	1.8	9,260	0.02%
2019/12/30	1	21.90	4	21.93	22.10	-3	9,115	-0.03%
2019/12/25	0.2	20.35	0	0.00	20.40	0.2	9,033	0.00%
2019/12/20	0	0.00	6	21.11	20.95	-6	9,165	-0.07%
2019/12/19	0.8	20.60	0	0.00	20.70	0.8	9,054	0.01%
2019/12/18	0.2	20.90	0.4	20.90	21.05	-0.2	9,079	0.00%
2019/12/13	0.6	20.45	0	0.00	20.60	0.6	9,141	0.01%
2019/12/12	0	0.00	4	21.16	20.90	-4	9,128	-0.04%
2019/12/11	1.2	20.93	3	20.65	20.90	-1.8	9,098	-0.02%
2019/12/10	0.2	20.90	5	21.20	21.05	-4.8	9,126	-0.05%
2019/12/09	0.8	21.50	3	21.37	21.60	-2.2	9,079	-0.02%
2019/12/06	0.2	21.20	0	0.00	21.25	0.2	9,171	0.00%
2019/12/05	0.8	21.30	0	0.00	21.30	0.8	9,158	0.01%
2019/12/04	0.2	21.40	0	0.00	21.55	0.2	9,248	0.00%
2019/12/03	0.6	21.80	0	0.00	21.90	0.6	9,468	0.01%
2019/12/02	0.2	21.70	0	0.00	21.90	0.2	9,716	0.00%
2019/11/29	3.2	22.32	0	0.00	22.05	3.2	9,780	0.03%
2019/11/28	8	22.37	5	22.70	22.05	3	9,713	0.03%
2019/11/27	10	23.16	10	23.23	23.15	0	9,664	0.00%
2019/11/22	12	23.07	6	23.35	22.85	6	9,413	0.06%
2019/11/21	37	22.19	37	22.26	22.40	0	9,351	0.00%
2019/11/20	5	21.10	4	21.46	21.85	1	9,359	0.01%
2019/11/19	0	0.00	2	20.63	20.95	-2	9,542	-0.02%
2019/11/18	7	20.61	9	20.61	20.30	-2	9,567	-0.02%
2019/11/15	53	19.29	63	19.28	20.10	-10	9,415	-0.11%
2019/11/14	0	0.00	10	18.30	18.30	-10	8,991	-0.11%
2019/11/11	5	18.00	0	0.00	18.15	5	9,043	0.06%
2019/11/08	0	0.00	11	18.35	18.40	-11	9,101	-0.12%
2019/11/06	0	0.00	0.8	18.20	18.40	-0.8	9,184	-0.01%
2019/10/31	1	18.20	0	0.00	18.30	1	9,334	0.01%
2019/10/30	10	17.83	0	0.00	18.05	10	9,275	0.11%
2019/10/29	2	18.00	0	0.00	17.90	2	9,265	0.02%
2019/10/25	10	17.69	0	0.00	17.85	10	9,369	0.11%
2019/10/24	7	16.86	1	17.10	17.70	6	9,428	0.06%
2019/10/23	1	16.80	1	17.00	16.95	0	9,422	0.00%
2019/10/16	0	0.00	1	17.25	17.25	-1	9,792	-0.01%
2019/10/04	2	16.35	0	0.00	16.25	2	11,757	0.02%
2019/10/02	0.8	16.60	0	0.00	16.70	0.8	12,267	0.01%
2019/10/01	0.2	16.65	0	0.00	16.70	0.2	12,426	0.00%
2019/09/27	2	17.00	2	16.85	17.00	0	12,532	0.00%
2019/09/25	0	0.00	10	17.80	17.70	-10	12,983	-0.08%
2019/09/20	2	18.20	2	18.03	18.10	0	14,276	0.00%
2019/09/19	0	0.00	7	17.36	17.65	-7	14,462	-0.05%
2019/09/18	0	0.00	50	17.90	17.80	-50	14,824	-0.34%
2019/09/17	1	17.90	0	0.00	17.85	1	15,174	0.01%
2019/09/12	0	0.00	5	17.87	17.80	-5	15,642	-0.03%
2019/09/09	20	17.40	0	0.00	17.20	20	16,728	0.12%
2019/09/06	0	0.00	1	17.35	17.30	-1	16,931	-0.01%
2019/09/05	3	17.15	2	17.00	17.15	1	17,301	0.01%
2019/09/04	0	0.00	3	16.30	16.95	-3	17,261	-0.02%
2019/09/03	33	17.31	7	17.22	16.85	26	17,605	0.15%
2019/09/02	0	0.00	2	17.20	17.35	-2	17,774	-0.01%
2019/08/29	3	16.80	6	16.73	16.80	-3	18,340	-0.02%
2019/08/23	4	16.60	0	0.00	17.20	4	18,586	0.02%
2019/08/22	3	17.50	0	0.00	17.50	3	18,861	0.02%
2019/08/21	15	17.81	0	0.00	17.60	15	18,957	0.08%
2019/08/20	4	18.39	6	18.17	18.45	-2	19,025	-0.01%
2019/08/19	4	18.71	0	0.00	18.60	4	19,267	0.02%
2019/08/16	1	18.50	5	18.55	18.70	-4	19,623	-0.02%
2019/08/13	1	18.50	0	0.00	18.70	1	19,818	0.01%
2019/08/07	1	18.55	0	0.00	18.75	1	19,921	0.01%
2019/08/02	1	18.80	1	18.90	18.70	0	20,041	0.00%
2019/08/01	2	19.25	0	0.00	19.15	2	20,065	0.01%
2019/07/31	10	20.23	1	20.15	20.20	9	20,011	0.04%
2019/07/30	0	0.00	7	19.78	19.75	-7	19,903	-0.04%
2019/07/29	0	0.00	2	19.45	19.60	-2	19,826	-0.01%
2019/07/26	6	19.03	6	19.01	19.25	0	19,774	0.00%
2019/07/25	1	19.40	0	0.00	19.50	1	19,590	0.01%
2019/07/24	0	0.00	1	19.80	19.85	-1	19,639	-0.01%
2019/07/19	0	0.00	1	19.70	19.65	-1	19,570	-0.01%
2019/07/18	1	19.30	1	19.40	19.20	0	19,505	0.00%
2019/07/17	8	19.40	5	19.44	19.25	3	19,357	0.02%
2019/07/16	0	0.00	17	19.40	19.45	-17	19,196	-0.09%
2019/07/15	19	18.72	20	18.77	19.00	-1	19,103	-0.01%
2019/07/12	13	18.39	0	0.00	18.45	13	18,755	0.07%
2019/07/11	13.8	18.96	3	19.00	18.75	10.8	18,384	0.06%
2019/07/10	6	18.71	15	18.95	18.95	-9	18,198	-0.05%
2019/07/09	13	18.52	11	18.67	18.50	2	17,815	0.01%
2019/07/08	9.2	18.69	8	18.93	18.95	1.2	18,178	0.01%
2019/07/05	1	19.10	0	0.00	19.10	1	18,579	0.01%
2019/07/04	0.8	19.30	0	0.00	19.35	0.8	18,778	0.00%
2019/07/03	2	19.30	2.5	19.86	19.30	-0.5	18,997	0.00%
2019/07/02	1.2	19.18	0	0.00	19.15	1.2	18,961	0.01%
2019/07/01	3	19.45	5	19.59	19.85	-2	18,755	-0.01%
2019/06/28	5	18.75	7	18.81	18.75	-2	18,324	-0.01%
2019/06/27	8.6	18.92	4	18.86	18.90	4.6	18,068	0.03%
2019/06/26	25.2	18.93	25	18.93	19.20	0.2	17,757	0.00%
2019/06/25	90.2	19.02	89	18.98	19.05	1.2	17,867	0.01%
2019/06/24	12.8	19.67	12	19.54	19.75	0.8	17,605	0.00%
2019/06/20	10.2	19.70	10	19.80	19.70	0.2	17,353	0.00%
2019/06/19	48.8	19.46	50	19.47	19.80	-1.2	17,381	-0.01%
2019/06/18	7.2	19.52	5.4	19.96	19.15	1.8	17,041	0.01%
2019/06/17	8.8	20.48	8	20.66	20.55	0.8	16,477	0.00%
2019/06/14	5.2	20.80	5	20.68	20.80	0.2	16,136	0.00%
2019/06/13	13.6	20.76	12	20.86	20.80	1.6	15,965	0.01%
2019/06/12	6.2	20.22	10	20.27	20.55	-3.8	15,473	-0.02%
2019/06/11	70.2	20.22	68	20.55	20.30	2.2	15,276	0.01%
2019/06/10	23	22.05	23.3	22.19	21.55	-0.3	14,681	0.00%
2019/06/06	5	21.96	6	22.52	22.10	-1	14,340	-0.01%
2019/06/05	0	0.00	6	21.58	21.70	-6	13,972	-0.04%
2019/06/04	53.8	20.88	52	19.73	19.75	1.8	13,549	0.01%
2019/06/03	20.2	21.60	20	21.50	21.50	0.2	13,102	0.00%
2019/05/30	3.6	21.48	1	21.70	21.50	2.6	12,901	0.02%
2019/05/29	15.2	20.98	8	21.13	21.15	7.2	12,918	0.06%
2019/05/28	0	0.00	3	21.90	22.25	-3	12,559	-0.02%
2019/05/27	0	0.00	0.1	22.30	22.35	-0.1	12,165	0.00%
2019/05/24	2	22.30	5	22.25	22.20	-3	12,444	-0.02%
2019/05/23	0.2	22.10	2	22.33	22.10	-1.8	12,101	-0.01%
2019/05/20	0	0.00	5	22.65	22.65	-5	11,511	-0.04%
2019/05/17	0	0.00	25	22.32	22.25	-25	11,502	-0.22%
2019/05/09	4	22.08	8	22.10	22.05	-4	11,291	-0.04%
2019/05/08	12	22.74	4	22.70	22.85	8	11,204	0.07%
2019/05/07	10	23.38	2	23.40	23.10	8	11,212	0.07%
2019/05/06	0	0.00	6	23.27	23.40	-6	11,262	-0.05%
2019/05/03	20	23.55	0	0.00	23.25	20	11,260	0.18%
2019/05/02	10	23.70	0	0.00	23.50	10	11,287	0.09%
2019/04/29	21	23.35	13	23.35	23.20	8	11,526	0.07%
2019/04/26	3	23.70	1	23.90	23.65	2	11,647	0.02%
2019/04/25	10	23.50	30	23.94	24.30	-20	12,084	-0.17%
2019/04/24	12	24.67	0	0.00	24.20	12	12,488	0.10%
2019/04/23	10	25.05	0	0.00	25.20	10	12,894	0.08%
2019/04/18	1	25.00	2	24.70	24.70	-1	13,872	-0.01%
2019/04/17	2	26.03	10	25.90	25.85	-8	14,091	-0.06%
2019/04/16	2	27.13	4	27.20	26.60	-2	14,126	-0.01%
2019/04/15	3	28.78	0	0.00	27.70	3	14,031	0.02%
2019/04/12	5	29.06	5	29.44	29.50	0	14,076	0.00%
2019/04/11	4	30.55	0	0.00	29.55	4	13,466	0.03%
2019/04/10	2	28.90	1	29.00	29.80	1	13,209	0.01%
2019/04/09	2.1	27.00	14	26.95	28.30	-11.9	13,365	-0.09%
2019/04/08	0	0.00	32	25.19	25.75	-32	13,374	-0.24%
2019/04/03	2	23.35	0	0.00	23.45	2	14,466	0.01%
2019/04/02	2	23.65	2	23.55	23.65	0	15,329	0.00%
2019/04/01	20	24.00	0	0.00	24.15	20	16,177	0.12%
2019/03/29	12	24.05	2	24.35	24.30	10	17,091	0.06%
2019/03/28	2	23.50	6.3	23.50	24.75	-4.3	17,237	-0.02%
2019/03/26	6	24.83	6	24.63	24.85	0	17,551	0.00%
2019/03/25	30	24.18	16	24.00	24.90	14	17,804	0.08%
2019/03/22	4	25.65	7.2	25.83	25.65	-3.2	18,464	-0.02%
2019/03/21	13	25.97	14	25.95	26.15	-1	18,702	-0.01%
2019/03/15	0	0.00	1	26.50	26.25	-1	19,389	-0.01%
2019/03/12	0	0.00	1	26.05	26.00	-1	20,047	0.00%
2019/03/11	0	25.60	0	0.00	25.65	0	20,284	0.00%
2019/03/08	2	25.55	0	0.00	25.55	2	20,845	0.01%
2019/02/27	0	0.00	10	26.40	26.80	-10	25,603	-0.04%
2019/02/22	14	26.20	4	27.46	25.90	10	25,797	0.04%
2019/02/11	4	26.04	9	26.77	25.80	-5	28,180	-0.02%
2019/01/29	0	0.00	1	26.40	26.10	-1	28,678	0.00%
2019/01/28	1	26.15	0	0.00	26.10	1	29,234	0.00%
2019/01/25	0	0.00	10	26.80	27.10	-10	29,464	-0.03%
2019/01/22	0	0.00	2	26.23	26.25	-2	30,405	-0.01%
2019/01/21	0	0.00	1	26.25	26.10	-1	31,040	0.00%
2019/01/18	0	0.00	1	25.85	26.10	-1	31,328	0.00%
2019/01/16	14	25.82	13	26.05	25.50	1	32,071	0.00%
2019/01/15	11	26.60	21	26.09	26.60	-10	32,225	-0.03%
2019/01/14	14	25.04	3	25.15	24.90	11	32,476	0.03%
2019/01/11	2	26.40	2	26.65	26.95	0	32,773	0.00%
2019/01/10	6	26.18	6	26.65	25.85	0	33,515	0.00%
2019/01/09	1	25.80	3	26.17	27.05	-2	33,874	-0.01%
2019/01/08	10	26.60	10	27.13	26.45	0	33,861	0.00%
2019/01/07	2	25.88	0	0.00	26.50	2	33,744	0.01%
2019/01/03	1	25.90	0	0.00	25.90	1	34,133	0.00%
2019/01/02	1	26.05	1	25.60	26.00	0	34,148	0.00%
2018/12/27	9	25.58	19	25.84	25.35	-10	33,933	-0.03%
2018/12/26	10	24.90	20	25.20	25.15	-10	33,591	-0.03%
2018/12/25	42	24.55	29	24.30	25.00	13	33,485	0.04%
2018/12/24	18	24.59	5	25.48	24.30	13	32,466	0.04%
2018/12/22	15	27.59	3.2	30.01	26.95	11.8	31,995	0.04%
2018/12/21	10	30.62	3	33.43	29.85	7	31,703	0.02%
2018/12/20	2	33.30	0	0.00	33.15	2	30,989	0.01%
2018/12/19	11	34.85	15	33.47	33.50	-4	30,839	-0.01%
2018/12/18	4	33.03	6.5	33.32	33.80	-2.5	30,333	-0.01%
2018/12/17	9	32.27	63	30.30	34.00	-54	30,131	-0.18%
2018/12/14	5	32.40	10	32.40	32.40	-5	28,984	-0.02%
2018/12/12	10	36.80	3	37.15	37.15	7	28,657	0.02%
2018/12/11	7	37.49	4	36.95	37.25	3	28,519	0.01%
2018/12/06	8	37.31	5	37.45	37.15	3	28,827	0.01%
2018/12/05	8	38.43	0	0.00	38.05	8	28,641	0.03%
2018/12/04	4	39.63	2	39.90	38.80	2	28,707	0.01%
2018/12/03	3	39.80	1	39.60	39.55	2	28,520	0.01%
2018/11/30	1	40.65	1	40.20	40.50	0	28,076	0.00%
2018/11/29	0	0.00	1	40.50	39.85	-1	25,114	0.00%
2018/11/28	10	40.13	0	0.00	39.50	10	24,866	0.04%
2018/11/27	5	39.60	2	39.20	39.60	3	24,623	0.01%
2018/11/26	2	42.40	2	40.90	42.40	0	24,142	0.00%
2018/11/23	2	38.65	0	0.00	39.05	2	23,760	0.01%
2018/11/15	0	0.00	5	39.80	40.30	-5	23,108	-0.02%
2018/11/14	5	39.10	0	0.00	38.60	5	22,939	0.02%
2018/11/13	0	0.00	1	38.00	38.00	-1	22,676	0.00%
2018/11/12	1	37.60	0	0.00	37.20	1	22,724	0.00%
2018/11/09	2	39.00	4	39.70	39.00	-2	22,757	-0.01%
2018/11/08	6	39.84	6	39.64	39.60	0	22,725	0.00%
2018/11/07	8	39.89	10	39.91	40.10	-2	22,718	-0.01%
2018/11/06	21	39.10	8	39.18	40.10	13	22,607	0.06%
2018/11/05	19	39.02	48	38.79	39.80	-29	22,259	-0.13%
2018/11/02	19	37.21	15	36.91	37.45	4	21,966	0.02%
2018/11/01	45	37.11	33	36.18	37.20	12	21,945	0.05%
2018/10/31	4	36.00	8	35.21	36.00	-4	21,813	-0.02%
2018/10/30	0	0.00	16	32.90	33.75	-16	21,765	-0.07%
2018/10/29	26	34.47	10	34.11	33.90	16	21,676	0.07%
2018/10/26	9	36.09	6	36.77	35.80	3	21,604	0.01%
2018/10/25	8	36.18	28	36.45	36.95	-20	21,657	-0.09%
2018/10/24	21	35.34	12	35.29	36.00	9	21,581	0.04%
2018/10/23	30	35.36	20.4	35.52	35.00	9.6	21,479	0.04%
2018/10/22	29	35.91	21	36.26	37.05	8	21,681	0.04%
2018/10/19	31	36.99	11	36.80	37.50	20	22,296	0.09%
2018/10/18	35	39.07	5	40.64	37.20	30	22,007	0.14%
2018/10/17	0	0.00	29	39.73	41.25	-29	21,744	-0.13%
2018/10/16	9	37.80	4	38.08	37.80	5	21,618	0.02%
2018/10/15	2	38.00	7	38.90	38.00	-5	22,531	-0.02%
2018/10/11	6	36.53	4	36.15	38.60	2	25,095	0.01%
2018/10/09	4	38.45	4	37.80	38.45	0	26,003	0.00%
2018/10/08	6	38.37	9	38.45	38.35	-3	27,388	-0.01%
2018/10/05	4	38.85	4	38.83	39.30	0	28,407	0.00%
2018/10/04	4	39.45	4	38.80	39.45	0	29,031	0.00%
2018/10/03	0	0.00	2	39.30	39.40	-2	29,678	-0.01%
2018/10/02	2	38.48	2	38.20	39.00	0	31,099	0.00%
2018/10/01	34	38.91	13	38.68	37.20	21	31,768	0.07%
2018/09/28	6	40.53	28	40.08	40.30	-22	31,799	-0.07%
2018/09/27	1	39.15	0	0.00	39.15	1	31,405	0.00%
2018/09/26	0	0.00	5	38.06	38.30	-5	31,731	-0.02%
2018/09/21	0	0.00	1	35.55	36.95	-1	31,567	0.00%
2018/09/20	8	36.24	20	37.30	36.10	-12	31,754	-0.04%
2018/09/19	0	0.00	10	37.05	36.90	-10	31,926	-0.03%
2018/09/14	0	0.00	10	37.30	36.75	-10	32,605	-0.03%
2018/09/13	35	36.17	61	36.18	36.55	-26	32,620	-0.08%
2018/09/12	6	34.10	12	34.05	34.10	-6	33,037	-0.02%
2018/09/10	4	34.20	0	0.00	31.40	4	33,526	0.01%
2018/09/06	7	35.46	1	35.15	35.50	6	33,649	0.02%
2018/09/05	6	36.10	0	0.00	35.40	6	33,726	0.02%
2018/09/03	11	36.50	0	0.00	36.45	11	34,137	0.03%
2018/08/31	2	37.45	0	0.00	37.50	2	34,049	0.01%
2018/08/30	0	0.00	10	39.00	38.20	-10	34,000	-0.03%
2018/08/28	3	37.90	12	38.18	37.90	-9	33,990	-0.03%
2018/08/24	6	36.75	0	0.00	37.00	6	33,703	0.02%
2018/08/23	0	0.00	6.6	37.25	37.35	-6.6	33,748	-0.02%
2018/08/21	0	0.00	13.1	36.13	37.00	-13.1	33,515	-0.04%
2018/08/20	4	34.05	0	0.00	34.90	4	33,258	0.01%
2018/08/16	10	37.20	0	0.00	36.50	10	32,932	0.03%
2018/08/14	10	37.40	10	38.00	38.00	0	32,689	0.00%
2018/08/13	8	37.30	14	36.56	37.85	-6	32,452	-0.02%
2018/08/10	0	0.00	24	38.11	37.55	-24	32,335	-0.07%
2018/08/09	10	37.90	0	0.00	38.50	10	32,402	0.03%
2018/08/07	22	38.15	2	38.45	37.80	20	31,959	0.06%
2018/08/06	18	37.50	12	38.18	38.40	6	31,876	0.02%
2018/08/03	1	38.30	1	38.90	38.30	0	31,840	0.00%
2018/08/02	11	38.14	17	38.55	38.25	-6	31,622	-0.02%
2018/08/01	45	39.30	32	39.57	38.55	13	31,208	0.04%
2018/07/31	7	39.41	7	38.91	39.00	0	30,949	0.00%
2018/07/30	57	39.45	20	39.46	38.85	37	30,952	0.12%
2018/07/27	62.1	40.10	8	40.57	40.30	54.1	30,732	0.18%
2018/07/26	211	40.31	268	40.45	41.00	-57	30,091	-0.19%	大買/大賣/
2018/07/25	20	37.43	10	37.90	37.80	10	28,944	0.03%
2018/07/24	40	38.65	50	38.81	37.85	-10	28,687	-0.03%
2018/07/23	40	36.38	28	36.66	37.70	12	28,353	0.04%
2018/07/20	18	38.03	37	38.38	37.85	-19	28,098	-0.07%
2018/07/19	27	37.84	50	37.80	39.10	-23	27,102	-0.08%
2018/07/18	62	37.70	44	38.41	36.30	18	26,238	0.07%
2018/07/17	16	37.55	27	37.74	38.50	-11	24,840	-0.04%
2018/07/16	42	36.55	39	36.48	36.90	3	24,405	0.01%
2018/07/13	53.1	34.74	86	34.34	35.30	-33	23,929	-0.14%
2018/07/12	3	32.83	2	32.68	33.10	1	24,538	0.00%
2018/07/11	27	31.35	18	32.45	32.20	9	23,919	0.04%
2018/07/10	28	31.43	68.8	31.40	31.30	-40.8	23,340	-0.17%
2018/07/09	84	30.75	73.4	30.39	30.90	10.6	22,037	0.05%
2018/07/06	21	28.58	21	28.63	28.10	0	21,204	0.00%
2018/07/05	1	27.60	1	28.10	27.80	0	20,833	0.00%
2018/07/04	124	28.25	125	28.18	28.15	-1	21,097	0.00%	大買/大賣/
2018/07/03	1	26.60	2	26.93	26.60	-1	20,684	0.00%
2018/07/02	0	0.00	13	26.73	27.00	-13	20,737	-0.06%
2018/06/29	116	27.28	103	27.34	27.10	13	20,693	0.06%	大買/大賣/
2018/06/27	1	27.10	9	26.88	26.50	-8	20,964	-0.04%
2018/06/26	0	0.00	5	27.00	26.85	-5	21,086	-0.02%
2018/06/25	81	28.64	82	28.52	27.00	-1	21,130	0.00%
2018/06/22	25	27.50	8	27.66	28.00	17	20,991	0.08%
2018/06/21	0	0.00	28.1	27.77	27.90	-28.1	20,985	-0.13%
2018/06/20	6	26.96	8	26.00	27.00	-2	21,129	-0.01%
2018/06/19	1	26.30	80.1	26.40	26.30	-79.1	21,445	-0.37%
2018/06/15	82	26.23	2	25.45	26.10	80	21,482	0.37%
2018/06/14	2	24.70	2	24.93	24.70	0	21,324	0.00%
2018/06/13	1	24.75	1	25.65	24.75	0	21,610	0.00%
2018/06/12	10	24.80	10	24.92	25.75	0	21,844	0.00%
2018/06/11	0	0.00	1	24.35	24.00	-1	22,367	0.00%
2018/06/08	0	0.00	1	23.30	23.30	-1	22,829	0.00%
2018/06/07	0	0.00	1	23.60	23.35	-1	23,263	0.00%
2018/06/06	0	0.00	4	23.40	23.40	-4	23,888	-0.02%
2018/06/05	0	0.00	2	23.80	23.55	-2	24,446	-0.01%
2018/06/04	0.2	22.80	0	0.00	22.95	0.2	24,801	0.00%
2018/05/31	0.2	22.50	0	0.00	22.55	0.2	25,319	0.00%
2018/05/30	5	22.95	0	0.00	22.80	5	25,375	0.02%
2018/05/29	0.8	22.60	0	0.00	22.75	0.8	25,592	0.00%
2018/05/28	0	0.00	0.4	22.60	22.80	-0.4	25,703	0.00%
2018/05/25	0.2	22.90	0	0.00	23.10	0.2	25,810	0.00%
2018/05/24	20	23.45	23	23.63	23.65	-3	25,851	-0.01%
2018/05/23	1	22.95	4	22.95	22.90	-3	25,890	-0.01%
2018/05/21	3.6	22.74	0	0.00	23.00	3.6	26,254	0.01%
2018/05/18	4	23.05	4	22.75	23.05	0	26,421	0.00%
2018/05/17	26	23.08	24	23.14	23.20	2	26,496	0.01%
2018/05/16	0.2	22.15	5	22.28	22.30	-4.8	26,423	-0.02%
2018/05/10	0	0.00	1	22.10	21.95	-1	26,822	0.00%
2018/05/09	4	22.45	2	22.40	22.45	2	26,843	0.01%
2018/05/08	0	0.00	4	22.46	22.60	-4	26,916	-0.01%
2018/05/07	64	22.53	63	22.35	22.25	1	27,186	0.00%
2018/05/04	2	21.85	4	21.25	21.85	-2	26,992	-0.01%
2018/05/03	1	22.20	1	22.20	21.85	0	27,328	0.00%
2018/05/02	4	21.85	4	21.95	21.85	0	27,866	0.00%
2018/04/30	0	0.00	0	22.25	22.25	0	28,055	0.00%
2018/04/27	1	21.60	0	0.00	21.50	1	28,147	0.00%
2018/04/26	11	21.25	17	22.07	21.00	-6	28,129	-0.02%
2018/04/24	0	0.00	20	25.05	24.65	-20	30,043	-0.07%
2018/04/23	2	25.30	0	0.00	25.55	2	31,044	0.01%
2018/04/20	3	26.05	1	26.55	26.60	2	31,914	0.01%
2018/04/19	3	25.13	4.2	25.36	26.00	-1.2	31,765	0.00%
2018/04/18	105	24.35	113	24.67	25.10	-8	31,735	-0.03%	大買/大賣/
2018/04/16	1	23.55	1	23.60	22.90	0	31,112	0.00%
2018/04/13	8	23.13	0	0.00	23.30	8	31,783	0.03%
2018/04/11	0	0.00	10	23.00	23.10	-10	32,598	-0.03%
2018/04/10	1	22.95	3	22.95	22.75	-2	32,878	-0.01%
2018/04/03	2	22.30	0	0.00	22.45	2	32,680	0.01%
2018/04/02	4	22.50	0	0.00	22.20	4	33,321	0.01%
2018/03/31	3	22.17	5	21.99	22.25	-2	33,665	-0.01%
2018/03/30	70	22.43	71	22.41	22.45	-1	34,037	0.00%
2018/03/29	2	21.45	2	22.20	21.10	0	34,292	0.00%
2018/03/27	0	0.00	1	22.90	22.50	-1	35,612	0.00%
2018/03/26	7	22.40	7	22.40	22.40	0	35,658	0.00%
2018/03/23	100	21.99	92.8	22.15	22.60	7.2	35,662	0.02%
2018/03/22	5	21.58	13	21.69	20.60	-8	35,100	-0.02%
2018/03/20	4	22.98	0	0.00	23.15	4	35,738	0.01%
2018/03/19	0	0.00	4	22.80	23.15	-4	35,883	-0.01%
2018/03/16	4	22.85	5.8	23.15	22.85	-1.8	36,479	-0.01%
2018/03/15	6	22.89	1	22.95	23.40	5	36,500	0.01%
2018/03/14	7	22.43	10	22.33	22.70	-3	36,098	-0.01%
2018/03/13	34	22.60	9	22.41	22.70	25	36,315	0.07%
2018/03/12	21	22.81	17	23.15	22.50	4	37,135	0.01%
2018/03/09	5	24.09	15	24.28	24.05	-10	37,162	-0.03%
2018/03/08	10	25.25	10	25.45	24.70	0	36,993	0.00%
2018/03/07	14	24.40	14	23.94	24.45	0	36,686	0.00%
2018/03/06	10	24.20	0	0.00	24.05	10	37,174	0.03%
2018/03/05	5	24.57	4	24.70	24.55	1	38,010	0.00%
2018/03/02	12	24.72	5	24.86	24.65	7	38,517	0.02%
2018/03/01	6	25.27	4	25.65	25.20	2	39,166	0.01%
2018/02/27	29	25.78	17	25.86	25.30	12	40,119	0.03%
2018/02/26	7	25.85	5	25.96	25.85	2	40,682	0.00%
2018/02/23	16	25.89	12	26.03	25.95	4	41,882	0.01%
2018/02/22	27	25.08	34	25.33	25.50	-7	42,156	-0.02%
2018/02/21	17	24.95	17	24.59	25.10	0	43,062	0.00%
2018/02/12	5	23.15	5	23.05	23.15	0	44,709	0.00%
2018/02/09	21.2	21.69	27	22.26	22.45	-5.8	45,662	-0.01%
2018/02/08	3	22.75	3	23.20	22.75	0	45,765	0.00%
2018/02/07	30	23.16	15	23.18	23.20	15	45,725	0.03%
2018/02/06	10	22.73	20	23.00	22.45	-10	45,631	-0.02%
2018/02/05	1	23.80	3	23.60	24.10	-2	45,150	0.00%
2018/02/02	0	0.00	5	23.80	24.20	-5	44,938	-0.01%
2018/02/01	0	0.00	2	24.25	23.85	-2	44,976	0.00%
2018/01/31	3	23.90	0.3	23.80	23.90	2.7	44,858	0.01%
2018/01/30	0	0.00	8	23.50	23.80	-8	44,613	-0.02%
2018/01/29	9	23.71	4	23.83	23.60	5	44,175	0.01%
2018/01/26	1	24.45	7	24.13	24.40	-6	43,975	-0.01%
2018/01/25	17	24.02	11	24.01	23.35	6	43,454	0.01%
2018/01/24	14	25.25	5	25.68	25.15	9	43,046	0.02%
2018/01/23	8	25.78	17.4	25.67	25.80	-9.4	42,885	-0.02%
2018/01/22	68	25.96	62	25.71	25.65	6	42,862	0.01%
2018/01/19	54	25.30	57	25.53	26.40	-3	42,647	-0.01%
2018/01/18	7	26.15	8	26.71	25.40	-1	41,939	0.00%
2018/01/17	105.9	27.48	68	27.51	27.35	37.9	41,695	0.09%	大買/
2018/01/16	102	26.94	101	27.38	27.40	1	40,665	0.00%	大買/大賣/
2018/01/15	0	0.00	5	24.93	25.05	-5	39,476	-0.01%
2018/01/12	32	23.92	33	24.14	24.10	-1	38,812	0.00%
2018/01/11	11	23.66	6	23.75	23.55	5	37,846	0.01%
2018/01/10	10	23.90	11	23.82	23.60	-1	37,431	0.00%
2018/01/09	5	22.10	5	22.90	22.15	0	36,748	0.00%
2018/01/08	116	21.85	105.8	22.26	22.60	10.2	36,228	0.03%	大買/大賣/
2018/01/05	1	20.60	3	20.43	20.55	-2	36,017	-0.01%
2018/01/04	2	19.90	4	20.01	20.30	-2	35,795	-0.01%
2018/01/03	0	0.00	8	19.48	19.80	-8	35,508	-0.02%
2018/01/02	0	0.00	5	19.24	19.30	-5	35,193	-0.01%