大同 (2371)-國票-北投券商分點個股進出

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
47.80
漲跌
▼0.50
漲幅
-1.04%
成交量
14,268張
產業
上市電機機械類股
905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－國票-北投券商分點個股進出

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

國票-北投券商分點個股進出
國票-北投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
2024/09/20	0	48.10	19	48.40	47.80	-19	16,996	-0.11%
2024/09/19	0	47.85	0	0.00	48.30	0	17,308	0.00%
2024/09/18	0	48.70	10	48.25	47.80	-10	17,447	-0.06%
2024/09/16	0	0.00	7	47.99	48.45	-7	17,684	-0.04%
2024/09/13	2	47.97	0	0.00	47.60	2	18,149	0.01%
2024/09/12	1	46.45	7	46.36	46.50	-6	18,840	-0.03%
2024/09/11	1	44.85	2	45.43	45.80	-1	19,794	-0.01%
2024/09/10	0	42.80	1	43.35	43.70	-1	22,500	0.00%
2024/09/09	0	41.75	0	0.00	43.35	0	24,814	0.00%
2024/09/06	1	42.10	3	42.05	41.90	-2	25,134	-0.01%
2024/09/05	5	42.65	0	0.00	42.10	5	25,244	0.02%
2024/09/04	0	44.25	1	43.25	43.45	-1	25,549	0.00%
2024/09/03	4	46.15	3.1	45.86	45.80	0.9	25,836	0.00%
2024/09/02	0	0.00	90	46.19	45.20	-90	25,789	-0.35%
2024/08/30	1	45.85	0	0.00	45.80	1	25,845	0.00%
2024/08/29	0	0.00	20	45.43	45.45	-20	25,984	-0.08%
2024/08/28	0	45.55	15	46.00	45.90	-15	26,016	-0.06%
2024/08/27	0	45.85	3	45.60	46.10	-3	26,173	-0.01%
2024/08/26	0	46.05	5	46.10	45.85	-5	26,419	-0.02%
2024/08/23	25	45.60	10	45.30	46.05	15	26,491	0.06%
2024/08/22	2	45.90	5	46.20	45.65	-3	26,514	-0.01%
2024/08/21	12	45.72	7	46.67	45.60	5	26,964	0.02%
2024/08/20	16	46.24	6	46.27	45.85	10	27,447	0.04%
2024/08/19	1	46.00	0	0.00	45.35	1	28,128	0.00%
2024/08/16	2	45.50	14	45.42	45.25	-12	28,131	-0.04%
2024/08/15	5	45.75	1	45.80	45.25	4	28,330	0.01%
2024/08/14	4	45.93	10	45.45	46.35	-6	28,454	-0.02%
2024/08/13	10	45.70	2	45.98	46.30	8	28,432	0.03%
2024/08/12	7	47.57	0	0.00	47.65	7	28,664	0.02%
2024/08/09	1	47.20	4	47.21	46.80	-3	29,119	-0.01%
2024/08/08	2	46.03	0	0.00	45.85	2	29,815	0.01%
2024/08/07	100	44.90	10.1	46.65	47.30	89.9	31,118	0.29%
2024/08/06	1.1	43.75	5	41.15	43.45	-3.9	31,592	-0.01%
2024/08/05	4	44.02	0	0.00	44.00	4	32,385	0.01%
2024/08/02	8	49.10	0	0.00	48.85	8	33,770	0.02%
2024/08/01	0	0.00	3	50.60	50.80	-3	34,314	-0.01%
2024/07/31	4	49.98	0	0.00	50.00	4	34,892	0.01%
2024/07/30	1	50.50	1	49.65	50.50	0	36,217	0.00%
2024/07/29	3	50.70	0	0.00	50.00	3	37,526	0.01%
2024/07/26	1	51.50	4	51.40	51.60	-3	38,278	-0.01%
2024/07/23	30	51.70	5	52.00	52.40	25	39,299	0.06%
2024/07/22	2	51.50	700	52.90	50.40	-698	41,384	-1.69%	大賣/鉅額交易
2024/07/19	5	53.44	1	54.80	53.30	4	42,796	0.01%
2024/07/18	2	54.50	0	0.00	55.10	2	45,811	0.00%
2024/07/17	7	56.13	5.8	56.47	55.20	1.2	48,756	0.00%
2024/07/16	7	56.23	6	56.10	55.80	1	54,156	0.00%
2024/07/15	1	55.90	2	56.15	55.90	-1	61,712	0.00%
2024/07/12	1	57.20	0	0.00	56.00	1	66,709	0.00%
2024/07/11	5	57.38	4	56.50	56.50	1	71,128	0.00%
2024/07/10	1	57.10	52	57.12	57.00	-51	73,155	-0.07%
2024/07/09	1	56.70	202	55.96	56.90	-201	77,327	-0.26%	大賣/鉅額交易
2024/07/08	55.1	56.00	35	56.11	55.80	20.1	80,694	0.02%
2024/07/05	0.1	57.89	1	57.90	57.40	-0.9	81,811	0.00%
2024/07/04	9.1	57.35	20	57.52	57.50	-10.9	82,160	-0.01%
2024/07/03	0	56.20	5	56.30	55.90	-5	82,978	-0.01%
2024/07/02	41	56.10	27	56.09	55.70	14	83,645	0.02%
2024/07/01	41	56.41	2	56.85	56.40	39	83,876	0.05%
2024/06/28	1	57.60	1	57.80	57.00	0	84,812	0.00%
2024/06/27	72	57.10	13	57.14	57.10	59	85,438	0.07%
2024/06/26	1	58.00	2	58.10	57.70	-1	86,240	0.00%
2024/06/25	14.1	58.29	21.1	58.20	58.90	-7	88,025	-0.01%
2024/06/24	1.1	57.03	1	58.20	57.10	0.1	89,856	0.00%
2024/06/21	13.1	58.34	32	58.03	57.90	-18.9	92,872	-0.02%
2024/06/20	17.1	59.34	10.1	59.21	58.60	7	93,301	0.01%
2024/06/19	14.2	58.63	20	58.65	57.90	-5.8	93,020	-0.01%
2024/06/18	70	60.63	11.1	60.14	60.10	58.9	92,347	0.06%
2024/06/17	39.1	60.24	54.3	60.63	60.30	-15.2	91,143	-0.02%
2024/06/14	67	57.77	586.1	57.63	57.60	-519.1	88,333	-0.59%	大賣/鉅額交易
2024/06/13	11.1	55.03	11	55.00	55.70	0.1	85,884	0.00%
2024/06/12	3	54.07	1	55.20	54.00	2	85,712	0.00%
2024/06/11	6	54.82	1	54.70	54.80	5	85,653	0.01%
2024/06/07	95.1	54.33	13	56.02	56.00	82.1	85,656	0.10%
2024/06/06	2	54.10	0	0.00	53.60	2	85,683	0.00%
2024/06/05	2	53.85	2	54.00	54.10	0	85,997	0.00%
2024/06/04	0	54.90	0	0.00	54.40	0	86,422	0.00%
2024/06/03	2	54.45	0	0.00	54.90	2	86,617	0.00%
2024/05/30	5	54.26	0	0.00	54.30	5	87,589	0.01%
2024/05/29	1.1	55.64	1	55.80	55.30	0.1	88,352	0.00%
2024/05/28	2	56.40	0	0.00	56.20	2	89,389	0.00%
2024/05/27	7	56.90	11	57.25	56.80	-4	90,439	0.00%
2024/05/24	3	54.70	2	55.20	55.40	1	90,558	0.00%
2024/05/23	13	55.94	7	56.11	55.40	6	90,651	0.01%
2024/05/22	4.1	58.04	0	0.00	58.00	4.1	90,576	0.00%
2024/05/21	86.1	58.65	4.5	59.15	58.90	81.6	91,475	0.09%
2024/05/20	6	60.18	3	60.50	59.70	3	91,288	0.00%
2024/05/17	9	59.67	4	59.80	60.10	5	91,264	0.01%
2024/05/16	51	59.40	81	59.51	59.30	-30	91,331	-0.03%
2024/05/15	14	60.22	2	60.25	59.80	12	91,268	0.01%
2024/05/14	11	60.30	2	60.65	60.00	9	90,961	0.01%
2024/05/13	218	61.50	43	61.51	61.70	175	90,216	0.19%	大買/鉅額交易
2024/05/10	123	64.09	4	64.23	64.10	119	88,919	0.13%	大買/鉅額交易
2024/05/09	112	65.16	52	66.76	65.00	60	88,404	0.07%	大買/
2024/05/08	269	65.92	391	66.37	66.80	-122	87,233	-0.14%	大買/大賣/鉅額交易
2024/05/07	71	63.68	55	64.10	64.20	16	85,613	0.02%
2024/05/06	7	63.10	9	63.79	62.70	-2	84,907	0.00%
2024/05/03	142	64.62	27	64.14	63.80	115	84,286	0.14%	大買/鉅額交易
2024/05/02	119	66.70	82	67.53	65.60	37	82,991	0.04%	大買/
2024/04/30	192	65.53	72	66.24	65.40	120	81,769	0.15%	大買/鉅額交易
2024/04/29	22	67.21	7	66.51	66.10	15	81,429	0.02%
2024/04/26	658	68.54	36	68.04	67.50	622	80,497	0.77%	大買/鉅額交易
2024/04/25	619	67.47	628	68.20	69.00	-9	78,243	-0.01%	大買/大賣/
2024/04/24	56	68.30	633	69.48	68.40	-577	76,509	-0.75%	大賣/鉅額交易
2024/04/23	71	65.24	66	64.86	64.10	5	73,696	0.01%
2024/04/22	1,291	68.39	480	69.75	65.40	811	70,731	1.15%	大買/大賣/鉅額交易
2024/04/19	922	65.66	1,608	69.13	69.10	-686	65,278	-1.05%	大買/大賣/鉅額交易
2024/04/18	367	65.13	230	65.95	64.40	137	57,904	0.24%	大買/大賣/鉅額交易
2024/04/17	35	61.65	336	63.60	64.30	-301	53,106	-0.57%	大賣/鉅額交易
2024/04/16	273	59.48	244	59.15	58.50	29	49,311	0.06%	大買/大賣/
2024/04/15	358	62.57	356.2	63.05	61.40	1.8	47,576	0.00%	大買/大賣/
2024/04/12	139	58.20	315.7	58.67	60.50	-176.7	43,297	-0.41%	大買/大賣/鉅額交易
2024/04/11	98	56.55	174	56.73	56.10	-76	39,668	-0.19%	大賣/
2024/04/10	20	56.06	29	55.77	55.60	-9	38,329	-0.02%
2024/04/09	39	55.56	14	55.99	56.50	25	37,828	0.07%
2024/04/08	17	55.81	6	55.53	55.50	11	36,676	0.03%
2024/04/03	5	56.24	4	55.80	55.80	1	35,957	0.00%
2024/04/02	18	57.48	8.9	57.17	56.90	9.1	35,641	0.03%
2024/04/01	5	56.16	3	56.27	56.30	2	34,583	0.01%
2024/03/29	37	57.80	32	57.01	56.50	5	33,852	0.01%
2024/03/28	16	58.55	43	58.68	57.70	-27	32,860	-0.08%
2024/03/27	103	56.71	154	56.78	55.00	-51	30,836	-0.17%	大買/大賣/
2024/03/26	35	55.47	90	56.22	57.30	-55	28,680	-0.19%
2024/03/25	22	51.22	9.1	51.43	52.10	12.9	25,924	0.05%
2024/03/22	0	48.65	0	0.00	49.10	0	25,168	0.00%
2024/03/21	41.1	49.19	5	48.69	49.25	36.1	24,898	0.14%
2024/03/20	3	47.20	1	48.15	47.15	2	24,771	0.01%
2024/03/19	5	48.42	0	0.00	47.65	5	24,685	0.02%
2024/03/18	1	47.70	7	48.11	48.20	-6	24,729	-0.02%
2024/03/15	1	47.15	33.2	47.31	47.10	-32.2	24,833	-0.13%
2024/03/14	3	48.65	0	0.00	48.35	3	24,911	0.01%
2024/03/13	13	48.94	1	49.10	48.65	12	25,374	0.05%
2024/03/12	15	49.96	2	49.40	49.40	13	25,446	0.05%
2024/03/11	27	50.93	17	51.57	51.10	10	25,129	0.04%
2024/03/08	15	50.12	0	0.00	50.00	15	25,079	0.06%
2024/03/07	3	52.67	6	52.50	52.50	-3	24,578	-0.01%
2024/03/06	2	53.25	4	53.53	53.00	-2	24,338	-0.01%
2024/03/05	15	52.39	14	52.29	52.20	1	23,679	0.00%
2024/03/04	10	54.20	24	53.55	53.00	-14	23,361	-0.06%
2024/03/01	10	52.71	42.2	52.53	53.40	-32.2	22,505	-0.14%
2024/02/29	7	51.22	17	50.00	51.90	-10	21,476	-0.05%
2024/02/27	6.2	47.87	60	48.13	48.40	-53.8	20,553	-0.26%
2024/02/26	74	47.81	63	48.16	48.15	11	20,060	0.05%
2024/02/23	18	46.81	18	46.84	46.75	0	19,334	0.00%
2024/02/22	20	45.92	9	46.77	45.40	11	18,630	0.06%
2024/02/21	3	44.47	10	44.62	44.40	-7	17,449	-0.04%
2024/02/20	14	44.27	2	44.20	44.00	12	17,456	0.07%
2024/02/19	2	45.00	12	45.14	45.35	-10	17,640	-0.06%
2024/02/16	10	44.17	11	44.36	44.10	-1	17,583	-0.01%
2024/02/15	6	46.09	9	45.98	46.30	-3	17,157	-0.02%
2024/02/05	6	44.60	0	0.00	45.00	6	16,901	0.04%
2024/02/02	0	0.00	16.5	45.18	45.30	-16.5	16,724	-0.10%
2024/02/01	0	0.00	18	45.04	45.15	-18	16,541	-0.11%
2024/01/31	3	44.10	0	0.00	43.85	3	16,288	0.02%
2024/01/30	0	0.00	1	43.85	43.55	-1	16,196	-0.01%
2024/01/29	2	43.60	0	0.00	43.70	2	16,166	0.01%
2024/01/26	2	42.95	1	43.90	43.25	1	16,132	0.01%
2024/01/25	7	43.44	0	0.00	43.55	7	16,102	0.04%
2024/01/23	0	0.00	8	43.24	43.30	-8	15,843	-0.05%
2024/01/22	2	41.83	11	42.00	41.90	-9	15,250	-0.06%
2024/01/19	0	0.00	1	39.70	40.40	-1	15,055	-0.01%
2024/01/18	6	39.10	0	0.00	39.20	6	15,014	0.04%
2024/01/17	13	41.70	0	0.00	38.90	13	14,868	0.09%
2024/01/16	11	42.18	12.6	42.51	42.15	-1.6	14,429	-0.01%
2024/01/15	3	44.10	8	43.84	43.35	-5	14,307	-0.03%
2024/01/12	1	43.15	2.5	43.33	43.00	-1.5	14,205	-0.01%
2024/01/11	0	0.00	1	45.15	44.55	-1	13,967	-0.01%
2024/01/10	32.1	45.47	12	45.22	43.85	20.1	13,784	0.15%
2024/01/09	22	43.88	26	44.29	45.20	-4	13,044	-0.03%
2024/01/08	0	0.00	4	43.10	43.00	-4	12,562	-0.03%
2024/01/04	0	0.00	5	42.56	41.95	-5	12,394	-0.04%
2024/01/03	4	41.89	10	42.80	42.25	-6	12,384	-0.05%
2024/01/02	10	42.90	0	0.00	42.25	10	12,332	0.08%
2023/12/29	3	42.50	0	0.00	42.00	3	12,419	0.02%
2023/12/28	1	42.25	2	42.00	42.50	-1	12,470	-0.01%
2023/12/27	10	41.90	2	42.55	42.05	8	12,511	0.06%
2023/12/26	3	42.07	0	0.00	41.90	3	12,484	0.02%
2023/12/25	11	42.70	3.2	42.57	42.15	7.8	12,479	0.06%
2023/12/22	0	0.00	1	41.85	41.80	-1	12,460	-0.01%
2023/12/21	2	42.25	0	0.00	42.05	2	12,706	0.02%
2023/12/20	7.7	42.65	7	43.11	43.50	0.7	12,549	0.01%
2023/12/18	3	41.03	0	0.00	41.10	3	12,120	0.02%
2023/12/15	3	41.90	0.4	41.15	41.15	2.6	12,140	0.02%
2023/12/13	3	42.52	1	43.10	42.35	2	12,046	0.02%
2023/12/11	0	0.00	4	43.80	44.10	-4	12,984	-0.03%
2023/12/08	1	41.95	1	43.50	43.10	0	12,876	0.00%
2023/12/06	3	40.27	0	0.00	40.20	3	11,933	0.03%
2023/12/05	4	41.30	4	41.91	41.65	0	11,799	0.00%
2023/12/04	1	41.05	1	40.55	40.55	0	11,563	0.00%
2023/12/01	1	40.00	26	40.45	40.05	-25	11,742	-0.21%
2023/11/30	0	0.00	3	40.80	40.35	-3	12,005	-0.02%
2023/11/29	0	0.00	9.3	40.83	40.85	-9.3	12,862	-0.07%
2023/11/28	3	40.62	12	40.50	40.50	-9	12,710	-0.07%
2023/11/27	0	0.00	1	39.85	40.45	-1	12,563	-0.01%
2023/11/24	5	40.10	6	40.51	40.10	-1	12,470	-0.01%
2023/11/23	4	38.64	1	38.85	38.80	3	12,257	0.02%
2023/11/21	0	0.00	1	38.45	38.45	-1	12,316	-0.01%
2023/11/17	12	38.58	2	38.48	38.30	10	12,353	0.08%
2023/11/16	15	38.88	11	38.37	38.80	4	12,346	0.03%
2023/11/15	8	37.26	0.8	36.90	36.90	7.2	11,939	0.06%
2023/11/14	0	0.00	0.8	36.25	36.30	-0.8	11,891	-0.01%
2023/11/06	2	37.18	0	0.00	36.95	2	13,005	0.02%
2023/11/01	2	35.50	5	35.50	35.75	-3	13,894	-0.02%
2023/10/26	1	37.50	0	0.00	37.30	1	14,774	0.01%
2023/10/25	24	39.00	0	0.00	38.65	24	14,980	0.16%
2023/10/24	1	38.55	2	38.00	38.40	-1	15,360	-0.01%
2023/10/20	2	38.28	2	38.65	38.60	0	15,995	0.00%
2023/10/19	0	0.00	2	39.30	39.20	-2	16,190	-0.01%
2023/10/18	1	40.10	0	0.00	40.10	1	16,362	0.01%
2023/10/17	1	40.95	0	0.00	41.00	1	16,531	0.01%
2023/10/05	1	45.05	1	44.80	44.45	0	21,861	0.00%
2023/09/27	2	43.65	0	0.00	44.05	2	24,546	0.01%
2023/09/25	1	44.85	0.4	44.15	44.40	0.6	25,420	0.00%
2023/09/22	0	0.00	1	44.10	44.65	-1	26,219	0.00%
2023/09/21	0.3	44.00	0	0.00	43.85	0.3	26,819	0.00%
2023/09/20	2	44.35	5	45.50	44.35	-3	27,851	-0.01%
2023/09/19	0.8	45.80	2	46.50	45.35	-1.3	28,965	0.00%
2023/09/18	5	45.00	0	0.00	44.80	5	30,060	0.02%
2023/09/14	4	44.80	2	44.95	44.50	2	32,984	0.01%
2023/09/13	21	48.52	0	0.00	48.55	21	32,957	0.06%
2023/09/08	0	0.00	3	49.00	48.75	-3	36,555	-0.01%
2023/09/07	0	0.00	15	47.88	48.60	-15	36,697	-0.04%
2023/09/06	1	47.70	2	47.95	48.45	-1	36,960	0.00%
2023/09/05	15	46.55	10	45.76	47.80	5	37,121	0.01%
2023/09/04	47	46.04	7	45.75	46.35	40	37,065	0.11%
2023/08/30	0	0.00	2	51.60	51.30	-2	37,188	-0.01%
2023/08/29	1	51.30	1	51.30	51.30	0	37,936	0.00%
2023/08/28	0	0.00	1	50.20	50.00	-1	38,633	0.00%
2023/08/25	0	0.00	3	51.37	51.20	-3	40,146	-0.01%
2023/08/24	2	50.75	0	0.00	51.00	2	41,339	0.00%
2023/08/23	1	50.20	1	50.30	50.10	0	42,583	0.00%
2023/08/22	0	0.00	6	49.70	49.50	-6	43,485	-0.01%
2023/08/18	12	52.24	10	50.60	50.60	2	44,402	0.00%
2023/08/17	11	51.35	10	52.20	52.20	1	44,375	0.00%
2023/08/14	7	50.67	3	50.30	50.70	4	45,647	0.01%
2023/08/11	7	50.14	8	51.86	51.70	-1	45,956	0.00%
2023/08/10	1	50.00	0	0.00	49.70	1	46,275	0.00%
2023/08/09	1.2	52.64	33	52.18	51.60	-31.9	47,828	-0.07%
2023/08/08	12.2	51.58	24	51.75	52.00	-11.8	48,881	-0.02%
2023/08/07	2	50.30	1	50.30	50.30	1	48,685	0.00%
2023/08/02	6	49.87	6	49.08	48.90	0	48,614	0.00%
2023/08/01	13	49.93	13	49.58	49.60	0	48,699	0.00%
2023/07/31	21	50.38	1	50.50	49.50	20	48,511	0.04%
2023/07/28	2	48.90	2	48.90	48.55	0	48,043	0.00%
2023/07/27	2	49.68	3	50.50	49.35	-1	47,803	0.00%
2023/07/26	25	51.47	0	0.00	50.30	25	47,496	0.05%
2023/07/25	1	52.10	7	51.60	51.30	-6	46,907	-0.01%
2023/07/24	11	51.62	18	51.83	51.00	-7	46,661	-0.02%
2023/07/21	0	0.00	31.2	52.32	52.80	-31.2	46,230	-0.07%
2023/07/20	1	52.70	3	52.60	52.60	-2	46,001	0.00%
2023/07/19	1	51.20	1	52.40	51.30	0	45,630	0.00%
2023/07/18	35	50.40	13	50.80	51.00	22	44,970	0.05%
2023/07/17	31	49.60	11	49.05	49.10	20	43,990	0.05%
2023/07/14	23	55.33	15	54.88	54.30	8	42,403	0.02%
2023/07/13	28	54.71	4	54.85	54.20	24	41,091	0.06%
2023/07/12	9	53.84	7	54.14	54.10	2	40,629	0.00%
2023/07/11	3	54.63	21	53.34	54.20	-18	40,040	-0.04%
2023/07/10	11	54.18	1	54.00	53.10	10	39,308	0.03%
2023/07/07	21	54.21	6	53.80	54.60	15	38,917	0.04%
2023/07/06	4	55.85	7.1	55.67	55.30	-3.1	38,123	-0.01%
2023/07/05	2	55.70	7	55.57	54.80	-5	37,616	-0.01%
2023/07/04	5.8	56.64	6	56.68	56.00	-0.2	37,100	0.00%
2023/07/03	24	55.94	19	56.38	56.60	5	36,606	0.01%
2023/06/30	6	54.45	34	54.59	54.30	-28	35,940	-0.08%
2023/06/29	5	54.38	2	54.25	55.00	3	35,190	0.01%
2023/06/28	29	54.44	51.8	53.77	54.50	-22.8	34,879	-0.07%
2023/06/27	32	52.68	29	52.74	52.20	3	34,017	0.01%
2023/06/26	20	53.08	44	52.87	53.90	-24	32,824	-0.07%
2023/06/21	29	51.09	14	51.21	51.70	15	31,520	0.05%
2023/06/20	25	49.15	47	49.44	49.95	-22	29,760	-0.07%
2023/06/19	3	45.87	13	45.92	46.20	-10	27,664	-0.04%
2023/06/16	19	46.90	9	45.84	45.85	10	26,909	0.04%
2023/06/15	27	43.41	34.5	44.43	45.80	-7.5	24,277	-0.03%
2023/06/14	2	42.00	11	41.75	41.65	-9	23,131	-0.04%
2023/06/13	6	41.05	2	41.50	41.40	4	22,936	0.02%
2023/06/12	25	41.58	3	41.60	41.30	22	22,698	0.10%
2023/06/09	0	0.00	1	40.20	40.70	-1	22,253	0.00%
2023/06/08	1	41.60	5	41.20	40.60	-4	21,933	-0.02%
2023/06/07	5	40.90	0	0.00	41.15	5	21,747	0.02%
2023/06/06	22	41.48	3.1	41.06	40.90	18.9	21,565	0.09%
2023/06/05	7	41.66	3	41.72	41.50	4	21,405	0.02%
2023/06/02	14	41.98	1	41.80	41.65	13	21,057	0.06%
2023/06/01	62	41.73	8	42.10	41.70	54	20,241	0.27%
2023/05/31	21	41.23	25	41.53	42.30	-4	19,439	-0.02%
2023/05/30	14	41.04	19	41.21	40.80	-5	17,792	-0.03%
2023/05/29	21	40.89	1	41.15	40.10	20	16,540	0.12%
2023/05/26	0	0.00	26	40.23	40.15	-26	15,217	-0.17%
2023/05/25	14.1	38.92	11.2	38.81	39.65	2.9	14,265	0.02%
2023/05/24	16	37.98	2	38.38	38.40	14	13,437	0.10%
2023/05/22	1	38.55	1	38.25	38.35	0	13,054	0.00%
2023/05/18	2	38.55	13	38.95	39.15	-11	12,236	-0.09%
2023/05/17	1	37.90	9.1	37.69	37.85	-8.1	11,459	-0.07%
2023/05/16	8	38.54	21.6	37.99	38.05	-13.6	10,956	-0.12%
2023/05/15	28.2	38.53	54.2	38.60	38.00	-26	10,298	-0.25%
2023/05/12	6	36.24	26.3	36.53	37.40	-20.3	8,529	-0.24%
2023/05/11	3	34.38	3	34.17	34.00	0	7,137	0.00%
2023/05/10	0	0.00	3	33.15	33.60	-3	6,829	-0.04%
2023/05/09	9	34.42	0	0.00	33.60	9	6,776	0.13%
2023/05/08	26	34.07	6	34.34	34.35	20	6,657	0.30%
2023/05/05	0	0.00	3	33.70	33.40	-3	6,346	-0.05%
2023/05/04	10	33.60	0	0.00	33.70	10	6,400	0.16%
2023/05/02	5	33.67	2	33.80	33.65	3	6,371	0.05%
2023/04/25	1	32.40	1	32.40	32.35	0	6,326	0.00%
2023/04/24	1	32.60	0	0.00	32.80	1	6,278	0.02%
2023/04/21	0	0.00	5	32.85	32.35	-5	6,285	-0.08%
2023/04/20	0	0.00	0.5	32.80	32.85	-0.5	6,249	-0.01%
2023/04/18	0	0.00	2	33.30	33.30	-2	6,184	-0.03%
2023/04/17	2	33.60	3	33.80	33.60	-1	6,162	-0.02%
2023/04/14	3	33.40	0	0.00	33.40	3	6,141	0.05%
2023/04/12	5	33.85	0	0.00	33.80	5	6,179	0.08%
2023/04/11	4	33.29	0	0.00	33.25	4	6,256	0.06%
2023/04/10	0	0.00	25	33.19	33.20	-25	6,247	-0.40%
2023/04/06	2	32.70	0	0.00	32.85	2	6,257	0.03%
2023/03/29	5	34.05	0	0.00	33.45	5	6,199	0.08%
2023/03/28	5	34.30	0	0.00	34.30	5	5,978	0.08%
2023/03/21	0.3	32.40	0	0.00	32.50	0.3	6,667	0.00%
2023/03/20	1	32.25	1	32.10	32.25	0	6,767	0.00%
2023/03/15	1	33.05	0	0.00	32.60	1	7,592	0.01%
2023/03/14	0	0.00	1	32.95	33.00	-1	7,645	-0.01%
2023/03/09	5.3	34.58	20	34.48	34.15	-14.7	7,570	-0.19%
2023/03/08	4	34.73	1	34.60	34.60	3	7,589	0.04%
2023/03/03	2	33.25	0	0.00	33.15	2	7,134	0.03%
2023/03/02	10	33.25	0	0.00	33.30	10	7,194	0.14%
2023/02/23	1	33.85	0	0.00	33.80	1	7,143	0.01%
2023/02/21	0	0.00	5	34.45	34.20	-5	7,255	-0.07%
2023/02/20	10	34.20	0.2	34.30	34.15	9.8	7,239	0.14%
2023/02/17	0	0.00	10	34.00	34.05	-10	7,229	-0.14%
2023/02/15	10	34.50	0	0.00	34.15	10	7,481	0.13%
2023/02/10	1	33.15	1	33.35	33.20	0	7,679	0.00%
2023/01/31	0	0.00	4	34.20	34.20	-4	7,670	-0.05%
2023/01/09	0	0.00	1	33.90	33.95	-1	7,921	-0.01%
2023/01/06	5	33.90	0	0.00	33.95	5	8,001	0.06%
2023/01/03	1	34.55	0	0.00	34.70	1	8,226	0.01%
2022/12/29	1	34.55	1	34.10	34.15	0	8,061	0.00%
2022/12/27	0	0.00	1	33.95	34.10	-1	7,905	-0.01%
2022/12/22	1	33.85	0	0.00	33.70	1	8,053	0.01%
2022/12/20	0	0.00	2.4	34.18	33.95	-2.4	8,256	-0.03%
2022/12/19	0	0.00	0.3	34.60	34.70	-0.3	8,403	0.00%
2022/12/16	0	0.00	1	35.15	35.30	-1	8,250	-0.01%
2022/12/15	2	35.25	0	0.00	35.05	2	8,054	0.02%
2022/12/14	6	34.64	0	0.00	34.85	6	7,878	0.08%
2022/12/13	2	34.20	1	34.45	34.35	1	7,706	0.01%
2022/12/09	3	34.07	3	34.20	33.85	0	7,545	0.00%
2022/12/07	1	33.65	0	0.00	34.00	1	7,139	0.01%
2022/12/01	1	32.30	0	0.00	32.25	1	6,608	0.02%
2022/11/30	0	0.00	5	32.45	32.55	-5	6,800	-0.07%
2022/11/14	0	0.00	3	32.00	32.00	-3	8,108	-0.04%
2022/11/11	5	32.25	2	32.00	31.75	3	8,455	0.04%
2022/11/09	6	31.88	0	0.00	32.05	6	8,939	0.07%
2022/11/04	0	0.00	10	30.00	30.30	-10	9,104	-0.11%
2022/11/03	2	30.50	0	0.00	30.50	2	9,081	0.02%
2022/11/02	0	0.00	10	31.10	31.05	-10	9,199	-0.11%
2022/11/01	0	0.00	3	31.25	31.30	-3	9,180	-0.03%
2022/10/24	3	32.35	0	0.00	31.80	3	9,432	0.03%
2022/10/17	0	0.00	0.1	31.80	31.80	-0.1	9,551	0.00%
2022/10/11	0	0.00	10	32.90	32.80	-10	9,986	-0.10%
2022/09/29	0	0.00	20	32.15	31.75	-20	10,748	-0.19%
2022/09/28	0	0.00	1	31.85	32.10	-1	10,742	-0.01%
2022/09/19	1	32.85	0	0.00	32.85	1	10,855	0.01%
2022/09/16	11	32.95	0	0.00	32.95	11	10,810	0.10%
2022/09/15	5	32.80	0	0.00	32.85	5	10,789	0.05%
2022/09/12	1	32.85	1	32.65	32.70	0	10,941	0.00%
2022/09/07	11	32.95	0	0.00	32.95	11	11,774	0.09%
2022/09/06	1	33.30	1	33.00	33.30	0	12,181	0.00%
2022/09/05	1	33.85	0	0.00	33.80	1	12,043	0.01%
2022/08/31	0	0.00	1	34.50	34.50	-1	12,204	-0.01%
2022/08/30	10	35.32	5	36.40	34.30	5	12,316	0.04%
2022/08/24	5	34.35	0	0.00	34.65	5	11,548	0.04%
2022/08/22	0	0.00	11	34.23	33.90	-11	11,658	-0.09%
2022/08/19	8	34.76	13	34.64	34.40	-5	11,683	-0.04%
2022/08/18	4	35.10	17	35.23	35.40	-13	11,395	-0.11%
2022/08/17	0	0.00	5	35.70	35.60	-5	11,146	-0.04%
2022/08/12	5	34.10	0	0.00	34.60	5	11,276	0.04%
2022/08/11	5	33.55	0	0.00	33.45	5	11,160	0.04%
2022/08/10	0	0.00	3	33.55	33.10	-3	11,265	-0.03%
2022/08/09	4	33.85	1	33.70	33.70	3	11,420	0.03%
2022/08/05	10	33.40	0	0.00	33.35	10	11,799	0.08%
2022/07/27	0	0.00	11	35.45	35.45	-11	12,658	-0.09%
2022/07/25	10	35.65	0	0.00	35.55	10	12,772	0.08%
2022/07/22	1	35.80	11	35.51	35.60	-10	12,777	-0.08%
2022/07/21	0	0.00	2	35.70	35.70	-2	12,794	-0.02%
2022/07/19	3	35.15	4	35.63	35.85	-1	12,733	-0.01%
2022/07/15	3	34.60	3	34.90	35.00	0	12,458	0.00%
2022/07/14	7	33.86	1	34.10	34.40	6	12,320	0.05%
2022/07/13	5	33.95	5	34.15	34.20	0	12,307	0.00%
2022/07/07	0	0.00	3	33.25	33.40	-3	12,352	-0.02%
2022/07/06	0	0.00	2	33.35	33.10	-2	12,315	-0.02%
2022/07/05	4	33.58	0	0.00	33.70	4	12,463	0.03%
2022/07/04	0	0.00	3	32.80	33.70	-3	12,632	-0.02%
2022/07/01	0	0.00	3	32.58	32.45	-3	12,803	-0.02%
2022/06/30	2	33.95	0	0.00	33.90	2	12,758	0.02%
2022/06/28	4	34.10	0	0.00	34.10	4	13,096	0.03%
2022/06/27	3	34.40	0	0.00	34.05	3	13,382	0.02%
2022/06/24	0	0.00	10	34.10	34.05	-10	13,842	-0.07%
2022/06/20	0	0.00	10	34.10	34.00	-10	16,349	-0.06%
2022/06/16	33	35.00	54	36.05	34.20	-21	18,656	-0.11%
2022/06/15	2	36.80	5	36.75	36.70	-3	20,603	-0.01%
2022/06/13	0	0.00	1	36.20	36.15	-1	22,475	0.00%
2022/06/10	0	0.00	3	36.45	36.30	-3	22,690	-0.01%
2022/06/08	0	0.00	11	36.15	36.45	-11	23,149	-0.05%
2022/06/07	0	0.00	1	36.00	36.20	-1	23,282	0.00%
2022/05/31	0	0.00	1	35.30	35.30	-1	24,237	0.00%
2022/05/30	6	36.23	0	0.00	35.90	6	24,493	0.02%
2022/05/27	5	36.12	0	0.00	36.10	5	24,681	0.02%
2022/05/26	4	36.00	2	36.00	36.15	2	25,036	0.01%
2022/05/25	0	0.00	5	36.15	36.20	-5	25,102	-0.02%
2022/05/23	0	0.00	1	36.80	35.35	-1	25,134	0.00%
2022/05/20	1	36.10	1	36.00	36.00	0	24,981	0.00%
2022/05/17	5	35.30	0	0.00	35.30	5	25,515	0.02%
2022/05/09	40	33.53	54	34.00	33.00	-14	24,958	-0.06%
2022/05/05	10	35.01	11.4	34.72	34.95	-1.4	24,912	-0.01%
2022/05/04	10	34.40	0	0.00	35.05	10	24,948	0.04%
2022/05/03	5	34.05	0	0.00	34.30	5	24,829	0.02%
2022/04/28	2	33.45	1	33.45	33.45	1	24,874	0.00%
2022/04/26	5	33.70	5	33.65	33.70	0	24,903	0.00%
2022/04/21	2	33.55	0	0.00	33.50	2	25,180	0.01%
2022/04/19	1	34.35	0	0.00	33.85	1	25,311	0.00%
2022/04/15	2	34.15	0	0.00	34.10	2	25,545	0.01%
2022/04/13	0	0.00	1	35.20	34.90	-1	25,680	0.00%
2022/04/12	6	35.29	0	0.00	35.25	6	25,693	0.02%
2022/04/11	2	35.65	0	0.00	35.55	2	25,952	0.01%
2022/04/08	6	34.98	5	35.40	35.40	1	26,223	0.00%
2022/04/06	0	0.00	0.1	35.80	35.90	-0.1	26,136	0.00%
2022/03/30	2	36.43	4	36.45	36.15	-2	26,436	-0.01%
2022/03/29	0	0.00	2	36.60	36.50	-2	26,437	-0.01%
2022/03/28	10.1	35.97	9	35.43	35.20	1.1	26,632	0.00%
2022/03/25	11	36.41	10	36.67	36.90	1	27,001	0.00%
2022/03/24	1	36.45	7	36.31	36.40	-6	26,915	-0.02%
2022/03/23	35	35.92	14	35.86	36.20	21	26,585	0.08%
2022/03/22	3	34.78	3	34.93	35.00	0	25,909	0.00%
2022/03/21	20	33.79	15	33.40	33.20	5	25,769	0.02%
2022/03/18	14	35.55	46	35.71	34.80	-32	27,186	-0.12%
2022/03/17	8	34.29	123	34.41	34.55	-115	25,792	-0.45%	大賣/鉅額交易
2022/03/16	7	33.56	5	33.45	33.90	2	27,012	0.01%
2022/03/15	3	32.80	8	32.54	32.35	-5	27,180	-0.02%
2022/03/14	3	32.75	1	32.75	32.75	2	27,649	0.01%
2022/03/11	0	0.00	1	32.35	32.05	-1	28,443	0.00%
2022/03/10	1	31.80	0	0.00	31.95	1	28,427	0.00%
2022/03/09	0	0.00	1	31.90	31.90	-1	28,570	0.00%
2022/03/08	2	31.65	12	31.48	31.90	-10	29,096	-0.03%
2022/03/07	0	0.00	25	31.35	31.60	-25	29,577	-0.08%
2022/03/03	0	0.00	1.2	32.91	32.45	-1.2	30,872	0.00%
2022/03/02	0	0.00	5	32.35	32.25	-5	31,443	-0.02%
2022/03/01	0	0.00	3	32.13	32.55	-3	32,177	-0.01%
2022/02/23	2	31.60	10	31.40	31.45	-8	35,556	-0.02%
2022/02/22	0	0.00	10	31.70	31.75	-10	39,053	-0.03%
2022/02/21	10	32.00	0	0.00	31.85	10	40,997	0.02%
2022/02/18	0	0.00	1	31.70	31.35	-1	41,764	0.00%
2022/02/17	5	31.65	10.1	31.85	31.95	-5.1	42,519	-0.01%
2022/02/15	0	0.00	5	30.50	30.45	-5	43,372	-0.01%
2022/02/14	0	0.00	20	30.05	29.95	-20	43,669	-0.05%
2022/02/09	2	30.45	6	30.56	30.80	-4	46,139	-0.01%
2022/02/08	0	0.00	1	29.85	30.50	-1	46,422	0.00%
2022/02/07	1	29.00	0	0.00	29.70	1	46,905	0.00%
2022/01/24	0	0.00	16	29.03	29.35	-16	47,641	-0.03%
2022/01/20	0.1	30.10	0	0.00	30.00	0.1	49,168	0.00%
2022/01/19	5	30.00	0	0.00	29.85	5	49,845	0.01%
2022/01/18	0	0.00	0.1	30.45	30.30	-0.1	50,404	0.00%
2022/01/17	0.1	29.50	16	29.42	30.20	-15.9	50,731	-0.03%
2022/01/14	0	0.00	51	29.85	29.85	-51	51,242	-0.10%
2022/01/12	2	31.13	0	0.00	31.05	2	52,645	0.00%
2022/01/11	3	30.35	1	31.05	30.35	2	53,634	0.00%
2022/01/07	1	31.35	3	31.63	31.50	-2	56,112	0.00%
2022/01/05	0	0.00	22	32.25	31.80	-22	60,498	-0.04%
2022/01/03	5	32.90	9	32.92	32.80	-4	62,833	-0.01%
2021/12/30	0	0.00	8	32.45	32.60	-8	64,549	-0.01%
2021/12/29	0	0.00	2	32.30	32.40	-2	66,296	0.00%
2021/12/28	0	0.00	1	32.30	32.25	-1	67,519	0.00%
2021/12/27	1	32.05	11	32.20	32.30	-10	68,276	-0.01%
2021/12/22	0	0.00	10	31.55	31.75	-10	71,310	-0.01%
2021/12/21	11	31.29	0	0.00	31.75	11	72,225	0.02%
2021/12/20	0	0.00	8	32.19	32.15	-8	73,784	-0.01%
2021/12/17	2	31.85	1	31.75	31.90	1	79,917	0.00%
2021/12/16	23	31.82	16	31.66	31.55	7	84,693	0.01%
2021/12/15	6	31.25	5	31.80	31.40	1	91,212	0.00%
2021/12/14	183	33.09	28	32.33	31.90	155	93,039	0.17%	大買/鉅額交易
2021/12/13	21	30.84	12	31.27	31.50	9	90,912	0.01%
2021/12/10	31	31.09	6.1	31.82	30.45	24.9	89,869	0.03%
2021/12/09	23	32.67	35	33.11	32.85	-12	87,725	-0.01%
2021/12/08	12	33.95	3	33.97	33.90	9	86,923	0.01%
2021/12/07	13	35.06	2	34.48	34.45	11	86,353	0.01%
2021/12/06	7	34.23	0	0.00	34.15	7	85,453	0.01%
2021/12/03	2	34.75	1	34.60	34.60	1	85,788	0.00%
2021/12/02	10	34.23	28	34.36	34.00	-18	85,774	-0.02%
2021/12/01	16	35.28	15	35.13	35.05	1	85,773	0.00%
2021/11/30	32	35.70	17	35.58	35.60	15	85,693	0.02%
2021/11/26	42	36.10	321	36.02	35.60	-279	87,332	-0.32%	大賣/鉅額交易
2021/11/25	55	37.45	15	38.20	36.70	40	87,346	0.05%
2021/11/24	15	37.15	10	38.10	37.60	5	88,214	0.01%
2021/11/23	13	39.20	11	39.25	37.75	2	88,078	0.00%
2021/11/22	6	39.39	3	38.65	38.50	3	87,833	0.00%
2021/11/19	83	38.67	66	38.27	38.85	17	86,945	0.02%
2021/11/18	19	36.08	37	35.64	36.20	-18	84,338	-0.02%
2021/11/17	6	33.98	16	34.28	34.80	-10	83,529	-0.01%
2021/11/16	9	32.79	5	33.19	33.05	4	84,033	0.00%
2021/11/15	6	31.78	44	31.54	31.65	-38	83,579	-0.05%
2021/11/12	3.6	32.43	1	32.50	32.40	2.6	82,778	0.00%
2021/11/11	1	32.57	1	32.90	32.75	0	82,458	0.00%
2021/11/10	28	32.90	10	32.45	32.75	18	82,591	0.02%
2021/11/09	10	34.85	0	0.00	34.50	10	81,346	0.01%
2021/11/08	20	34.98	16	34.93	34.60	4	81,068	0.00%
2021/11/05	5	34.14	22	34.20	34.20	-17	80,450	-0.02%
2021/11/04	17	34.00	12	34.28	33.95	5	80,248	0.01%
2021/11/03	11	33.78	2	33.78	33.60	9	80,239	0.01%
2021/11/02	6	33.81	13	33.95	33.55	-7	80,294	-0.01%
2021/11/01	13	34.15	1	34.25	33.70	12	80,105	0.01%
2021/10/29	33	35.04	23	34.86	34.40	10	79,912	0.01%
2021/10/28	36	34.95	24	34.91	34.70	12	79,511	0.02%
2021/10/27	24	34.54	15	34.05	34.70	9	79,229	0.01%
2021/10/26	23	33.95	19	33.65	33.40	4	79,236	0.01%
2021/10/25	0	0.00	1	34.15	34.00	-1	79,311	0.00%
2021/10/22	11	34.60	8	34.32	34.25	3	78,953	0.00%
2021/10/21	12	33.84	7	34.16	34.70	5	78,280	0.01%
2021/10/20	8	33.92	1	34.75	33.85	7	77,566	0.01%
2021/10/19	26	34.42	3	34.67	34.30	23	76,558	0.03%
2021/10/18	3	35.48	6	35.32	35.25	-3	75,478	0.00%
2021/10/15	116	35.15	34	35.03	35.80	82	74,309	0.11%	大買/
2021/10/14	41	35.11	30	35.52	34.55	11	72,805	0.02%
2021/10/13	0	0.00	12	34.26	34.60	-12	69,990	-0.02%
2021/10/12	10	33.79	18	33.85	33.65	-8	68,007	-0.01%
2021/10/08	30	34.42	76	34.45	33.75	-46	67,142	-0.07%
2021/10/07	35	34.52	43	34.11	33.90	-8	65,231	-0.01%
2021/10/06	7	33.84	14	33.83	34.00	-7	63,120	-0.01%
2021/10/05	8	32.30	15	33.18	33.45	-7	61,172	-0.01%
2021/10/04	23	31.99	59	32.13	32.35	-36	59,802	-0.06%
2021/10/01	190	31.65	3.3	32.30	32.00	186.7	58,780	0.32%	大買/鉅額交易
2021/09/30	8	32.71	6	32.69	32.70	2	57,518	0.00%
2021/09/29	17	32.57	23	32.97	32.65	-6	56,777	-0.01%
2021/09/28	23	32.91	1	32.90	32.65	22	54,838	0.04%
2021/09/27	11	34.15	9	34.39	33.75	2	53,293	0.00%
2021/09/24	45.1	34.38	21	34.26	34.10	24.1	51,001	0.05%
2021/09/23	53	33.00	51	33.78	34.80	2	45,153	0.00%
2021/09/22	88	32.96	94	33.23	31.65	-6	40,445	-0.01%
2021/09/17	20	31.78	27.3	32.23	33.40	-7.3	33,482	-0.02%
2021/09/16	12	30.45	4	30.51	30.40	8	30,901	0.03%
2021/09/15	0	0.00	1	29.55	29.65	-1	30,050	0.00%
2021/09/14	0	0.00	15	29.37	29.25	-15	29,755	-0.05%
2021/09/13	2	29.35	4.3	29.21	29.10	-2.3	29,514	-0.01%
2021/09/10	10	28.50	0	0.00	28.50	10	29,188	0.03%
2021/09/09	0	0.00	2	28.30	28.60	-2	29,060	-0.01%
2021/09/08	4	28.05	9	27.86	27.90	-5	28,911	-0.02%
2021/09/07	7	29.00	0	0.00	28.85	7	28,391	0.02%
2021/09/06	3	29.08	11	28.71	28.60	-8	28,070	-0.03%
2021/09/03	12	29.62	18	29.88	29.65	-6	27,372	-0.02%
2021/09/02	21	30.51	5	30.75	29.75	16	26,649	0.06%
2021/09/01	39	31.49	68	30.99	31.70	-29	24,832	-0.12%
2021/08/31	15	30.32	18	30.46	30.55	-3	23,255	-0.01%
2021/08/30	76	30.30	22	30.21	30.30	54	22,256	0.24%
2021/08/27	0	0.00	25	29.20	29.40	-25	20,464	-0.12%
2021/08/26	23	28.87	12	28.70	28.30	11	19,580	0.06%
2021/08/25	0	0.00	5	28.25	28.25	-5	18,392	-0.03%
2021/08/24	1	28.35	9	28.33	28.35	-8	17,703	-0.05%
2021/08/23	26	28.26	15	27.62	27.85	11	16,716	0.07%
2021/08/20	13	27.26	26	27.77	28.00	-13	15,421	-0.08%
2021/08/19	0	0.00	1	26.50	26.30	-1	13,922	-0.01%
2021/08/18	0	25.05	0	0.00	25.65	0	13,496	0.00%
2021/08/17	3	25.25	0	0.00	25.15	3	13,451	0.02%
2021/08/16	62	24.93	12	24.95	24.95	50	13,491	0.37%
2021/08/13	0	0.00	10	26.30	26.55	-10	13,065	-0.08%
2021/08/12	1	26.30	1	26.25	26.30	0	12,906	0.00%
2021/08/04	1	26.90	4	27.19	26.70	-3	13,735	-0.02%
2021/08/03	0	27.25	0	0.00	27.40	0	13,595	0.00%
2021/08/02	105	27.24	24	27.15	27.25	81	13,319	0.61%	大買/
2021/07/30	8	26.55	7	26.11	26.05	1	12,791	0.01%
2021/07/29	5	26.15	0	0.00	25.70	5	12,223	0.04%
2021/07/27	0	0.00	2	24.10	24.00	-2	12,083	-0.02%
2021/07/26	2	24.15	0	0.00	23.90	2	12,524	0.02%
2021/07/22	10	24.60	0	0.00	23.95	10	14,017	0.07%
2021/07/20	0	0.00	2	24.05	23.90	-2	15,822	-0.01%
2021/07/19	20	24.18	0.8	24.00	24.10	19.2	15,988	0.12%
2021/07/16	0	0.00	8	24.48	24.30	-8	16,489	-0.05%
2021/07/15	0	0.00	1	24.25	24.45	-1	16,845	-0.01%
2021/07/14	0	0.00	9	24.00	23.95	-9	16,992	-0.05%
2021/07/13	0	0.00	2	24.35	24.15	-2	17,531	-0.01%
2021/07/12	0	0.00	6	24.52	24.40	-6	17,590	-0.03%
2021/07/09	0	0.00	2	24.60	24.60	-2	17,700	-0.01%
2021/07/08	2	24.85	0	0.00	24.80	2	17,927	0.01%
2021/07/05	0	0.00	1	24.60	24.50	-1	18,573	-0.01%
2021/07/02	0	0.00	1	24.45	24.40	-1	18,694	-0.01%
2021/07/01	2	24.58	0	0.00	24.55	2	18,914	0.01%
2021/06/30	1	25.55	1	25.30	24.70	0	19,271	0.00%
2021/06/29	0	0.00	5	25.06	25.30	-5	18,860	-0.03%
2021/06/28	0	0.00	4	23.95	24.00	-4	18,604	-0.02%
2021/06/22	4	23.91	0	0.00	23.85	4	19,419	0.02%
2021/06/21	2	23.90	0	0.00	23.70	2	19,485	0.01%
2021/06/15	2	25.55	0	0.00	25.30	2	20,441	0.01%
2021/06/08	0	0.00	9	25.05	25.15	-9	23,725	-0.04%
2021/06/07	0	0.00	5	25.00	24.70	-5	23,989	-0.02%
2021/06/03	0	0.00	5	25.14	25.10	-5	24,689	-0.02%
2021/06/02	0	0.00	4	25.00	25.00	-4	25,482	-0.02%
2021/05/31	0	0.00	2	24.80	24.85	-2	27,251	-0.01%
2021/05/28	3	25.00	0	0.00	24.90	3	30,057	0.01%
2021/05/27	11	24.77	5	24.17	25.00	6	33,968	0.02%
2021/05/26	0	0.00	2	24.28	24.35	-2	34,764	-0.01%
2021/05/25	1	23.75	0	0.00	23.80	1	35,093	0.00%
2021/05/24	0	0.00	2	23.80	23.85	-2	35,637	-0.01%
2021/05/21	0	0.00	1	23.40	23.25	-1	35,875	0.00%
2021/05/19	0	0.00	5	23.01	23.35	-5	37,310	-0.01%
2021/05/18	5	22.32	0	0.00	22.40	5	38,202	0.01%
2021/05/17	1	20.55	32	20.88	20.55	-31	38,268	-0.08%
2021/05/14	0	0.00	11	22.39	22.50	-11	38,046	-0.03%
2021/05/13	1	22.10	12	22.24	22.30	-11	37,874	-0.03%
2021/05/12	2	21.85	4	22.25	22.90	-2	37,688	-0.01%
2021/05/11	2	24.78	1	25.35	24.25	1	37,222	0.00%
2021/05/10	6	25.84	7	26.04	25.70	-1	37,091	0.00%
2021/05/07	0	0.00	10.3	25.60	25.65	-10.3	37,745	-0.03%
2021/05/06	2	24.85	7	24.55	24.60	-5	37,769	-0.01%
2021/05/05	2	24.85	1	25.00	24.55	1	37,819	0.00%
2021/05/04	8	24.50	14	25.31	24.70	-6	38,316	-0.02%
2021/05/03	5	26.22	6	26.14	25.75	-1	38,045	0.00%
2021/04/29	0	0.00	24	27.43	27.00	-24	37,927	-0.06%
2021/04/28	45	28.50	25.7	28.48	27.95	19.3	37,887	0.05%
2021/04/27	62	28.27	45	28.18	28.55	17	37,354	0.05%
2021/04/23	6	27.10	20	27.07	26.85	-14	36,871	-0.04%
2021/04/22	6	27.35	10	27.60	26.60	-4	36,995	-0.01%
2021/04/21	5	27.40	23	27.28	27.25	-18	36,807	-0.05%
2021/04/20	10	27.05	7	27.26	27.20	3	36,858	0.01%
2021/04/19	4	27.30	1.1	27.29	27.30	2.9	37,612	0.01%
2021/04/16	7	26.64	1	26.65	26.50	6	37,472	0.02%
2021/04/14	3	26.20	8	25.98	25.80	-5	38,428	-0.01%
2021/04/13	4	26.81	11.1	26.71	26.30	-7.1	38,688	-0.02%
2021/04/12	6	26.49	4	26.48	26.30	2	38,729	0.01%
2021/04/09	2	26.70	1	26.70	26.70	1	39,016	0.00%
2021/04/08	0	0.00	2.5	27.10	27.10	-2.5	39,108	-0.01%
2021/04/07	1	27.20	0	0.00	27.25	1	39,792	0.00%
2021/04/06	19	26.45	16	26.38	26.60	3	40,441	0.01%
2021/04/01	19	26.86	15	26.88	26.85	4	40,937	0.01%
2021/03/31	1	27.30	2	27.05	27.05	-1	41,837	0.00%
2021/03/30	1	27.35	0	0.00	27.30	1	43,385	0.00%
2021/03/25	2	28.03	5	27.94	27.60	-3	48,995	-0.01%
2021/03/24	10	27.57	1	27.65	27.50	9	50,804	0.02%
2021/03/23	4	27.46	6	27.13	27.10	-2	51,779	0.00%
2021/03/22	11	27.49	0	0.00	27.40	11	52,246	0.02%
2021/03/19	6	27.68	4.5	27.80	27.50	1.5	52,776	0.00%
2021/03/18	8	28.07	6	28.21	28.05	2	54,426	0.00%
2021/03/17	20	28.34	9	28.43	28.20	11	55,388	0.02%
2021/03/16	17	29.25	27	29.29	28.85	-10	57,510	-0.02%
2021/03/15	25	28.99	36	29.01	28.95	-11	57,333	-0.02%
2021/03/12	8	28.08	1	28.40	28.15	7	56,117	0.01%
2021/03/11	2	27.85	3	27.85	27.95	-1	55,758	0.00%
2021/03/10	5	28.37	3	28.25	27.90	2	55,657	0.00%
2021/03/09	8	27.93	17	28.00	28.35	-9	55,980	-0.02%
2021/03/08	1	28.25	5	28.35	28.15	-4	55,962	-0.01%
2021/03/05	9	28.44	7	28.54	28.45	2	55,390	0.00%
2021/03/04	6	28.54	6.4	28.83	28.20	-0.4	55,682	0.00%
2021/03/03	54	29.77	27	29.98	29.35	27	55,313	0.05%
2021/03/02	37	29.53	80	29.87	29.45	-43	52,522	-0.08%
2021/02/26	7	28.08	10	27.96	27.95	-3	48,714	-0.01%
2021/02/25	1	27.30	1	27.50	27.50	0	47,957	0.00%
2021/02/24	5	27.38	6	27.28	27.20	-1	47,557	0.00%
2021/02/23	3	27.05	5	27.06	27.00	-2	47,006	0.00%
2021/02/22	11	27.12	12	27.24	26.95	-1	46,677	0.00%
2021/02/19	15	27.06	22	27.45	27.45	-7	46,058	-0.02%
2021/02/18	13	26.95	12	26.36	27.45	1	45,195	0.00%
2021/02/17	5	25.85	0	0.00	25.55	5	44,094	0.01%
2021/02/05	1	25.20	0	0.00	25.10	1	43,931	0.00%
2021/02/04	1	25.30	6	25.38	25.35	-5	43,843	-0.01%
2021/02/03	6	25.57	3	25.50	25.15	3	43,840	0.01%
2021/02/02	0	0.00	5	25.10	25.00	-5	43,770	-0.01%
2021/02/01	0	0.00	6	25.10	25.10	-6	43,710	-0.01%
2021/01/29	8	26.11	15	26.40	25.20	-7	43,600	-0.02%
2021/01/28	5	24.84	0	0.00	24.90	5	42,959	0.01%
2021/01/27	1	25.95	5	25.60	25.60	-4	43,016	-0.01%
2021/01/26	9	26.73	10	26.64	25.90	-1	43,276	0.00%
2021/01/25	3	26.05	0.1	26.10	26.10	2.9	42,870	0.01%
2021/01/22	0	0.00	1	26.40	26.50	-1	42,980	0.00%
2021/01/21	3	26.10	9	26.22	26.20	-6	42,821	-0.01%
2021/01/20	6	26.23	1	26.10	25.55	5	42,792	0.01%
2021/01/19	23	26.66	30	26.66	26.85	-7	42,639	-0.02%
2021/01/18	14	25.00	5	25.05	25.15	9	42,172	0.02%
2021/01/15	25	25.14	44	24.86	24.45	-19	44,252	-0.04%
2021/01/14	6	25.40	6	25.30	25.20	0	44,550	0.00%
2021/01/13	17	25.48	3	25.60	25.15	14	44,557	0.03%
2021/01/12	42	24.84	128	24.93	25.40	-86	44,187	-0.19%	大賣/
2021/01/11	101	24.60	4	24.85	24.40	97	43,320	0.22%	大買/
2021/01/08	104	24.95	106	25.10	25.10	-2	42,925	0.00%	大買/大賣/
2021/01/07	108	25.06	104	25.44	25.35	4	42,587	0.01%	大買/大賣/
2021/01/06	12	26.13	81	26.60	25.70	-69	41,820	-0.16%
2021/01/05	82	26.11	5	26.10	26.15	77	41,312	0.19%
2021/01/04	10	26.88	4	26.90	26.80	6	40,929	0.01%
2020/12/31	7	26.55	5	26.31	26.45	2	40,482	0.00%
2020/12/30	48	26.69	9	26.99	26.55	39	40,208	0.10%
2020/12/29	10	26.24	51	25.86	26.15	-41	39,361	-0.10%
2020/12/28	46	26.96	20	27.10	26.80	26	38,445	0.07%
2020/12/25	48	26.99	1	26.95	26.95	47	37,476	0.13%
2020/12/24	57	28.31	5	29.10	27.55	52	36,509	0.14%
2020/12/23	55	27.63	27	27.64	28.35	28	34,770	0.08%
2020/12/22	24	28.56	55	28.43	27.90	-31	32,390	-0.10%
2020/12/21	32	28.24	10	27.70	27.30	22	30,176	0.07%
2020/12/18	54	27.32	89	27.34	27.60	-35	28,570	-0.12%
2020/12/17	19	25.52	41	25.66	25.65	-22	26,353	-0.08%
2020/12/16	28	24.92	10	25.10	24.75	18	25,278	0.07%
2020/12/15	24	25.02	3	25.00	24.45	21	24,972	0.08%
2020/12/14	20	25.04	15	25.18	25.05	5	24,158	0.02%
2020/12/11	6	24.08	1	23.20	23.20	5	22,119	0.02%
2020/12/10	20	23.25	76	23.98	24.10	-56	20,722	-0.27%
2020/12/09	5	21.80	28	21.84	21.95	-23	17,953	-0.13%
2020/12/07	2	21.10	10	21.75	21.10	-8	17,206	-0.05%
2020/12/04	5	21.40	16	21.42	21.45	-11	16,907	-0.07%
2020/12/03	40	21.86	7	21.55	21.55	33	16,642	0.20%
2020/12/02	3	21.33	2	21.30	21.10	1	16,009	0.01%
2020/12/01	10	20.60	0	0.00	20.65	10	15,642	0.06%
2020/11/30	9	21.14	2	21.23	21.05	7	15,457	0.05%
2020/11/27	6	20.35	34	20.48	20.90	-28	14,382	-0.19%
2020/11/26	1	19.20	0	0.00	19.00	1	13,669	0.01%
2020/11/25	25	19.39	0.1	19.00	19.10	24.9	13,591	0.18%
2020/11/23	3	19.05	1	19.15	19.05	2	13,170	0.02%
2020/11/19	4	19.35	0	0.00	19.30	4	13,046	0.03%
2020/11/16	7	19.79	15	19.78	19.65	-8	13,075	-0.06%
2020/11/13	7	19.33	0	0.00	19.40	7	13,079	0.05%
2020/11/12	6	20.08	1	20.00	19.90	5	12,903	0.04%
2020/11/11	10	20.40	0	0.00	20.30	10	12,909	0.08%
2020/11/10	0	0.00	5	20.35	20.35	-5	13,029	-0.04%
2020/11/09	0	0.00	35	20.56	20.40	-35	13,295	-0.26%
2020/11/05	0	0.00	4	20.30	20.35	-4	13,489	-0.03%
2020/11/04	20	20.58	6.6	20.61	20.50	13.4	13,652	0.10%
2020/11/03	14	20.45	7	20.20	20.45	7	13,803	0.05%
2020/11/02	3	20.70	10	20.80	20.70	-7	14,771	-0.05%
2020/10/30	32	21.05	5	21.05	21.05	27	14,819	0.18%
2020/10/28	14	20.78	6	20.73	20.65	8	15,384	0.05%
2020/10/26	6	21.48	11	21.24	21.20	-5	15,584	-0.03%
2020/10/23	129	22.68	42	22.74	22.80	87	14,694	0.59%	大買/
2020/10/22	0	0.00	0.6	21.35	21.35	-0.6	12,221	0.00%
2020/10/20	0	0.00	2	18.75	19.15	-2	11,223	-0.02%
2020/10/19	0	0.00	5	18.35	18.70	-5	11,116	-0.04%
2020/09/29	0	0.00	0.1	17.05	17.05	-0.1	10,731	0.00%
2020/09/07	0	0.00	13	17.60	17.55	-13	10,353	-0.13%
2020/09/03	13	17.75	0	0.00	17.90	13	10,287	0.13%
2020/08/27	0	0.00	15	17.10	17.20	-15	10,285	-0.15%
2020/08/26	0	0.00	7	17.40	17.30	-7	10,350	-0.07%
2020/08/21	22	17.05	5	17.10	17.55	17	10,631	0.16%
2020/08/20	0	0.00	15	17.07	16.65	-15	10,557	-0.14%
2020/08/17	10	17.30	0	0.00	17.30	10	10,380	0.10%
2020/08/14	7	16.54	0	0.00	17.00	7	10,252	0.07%
2020/08/11	12	14.63	0	0.00	14.65	12	9,411	0.13%
2020/08/10	2	14.65	0	0.00	14.65	2	9,182	0.02%
2020/08/07	2	14.35	0	0.00	14.20	2	8,946	0.02%
2020/08/06	2	13.05	0	0.00	13.05	2	8,558	0.02%
2020/08/05	2	14.35	0	0.00	14.50	2	7,155	0.03%
2020/08/04	2	14.50	0	0.00	14.50	2	6,885	0.03%
2020/08/03	4	14.94	0	0.00	14.40	4	6,652	0.06%
2020/07/31	2	16.00	0	0.00	16.00	2	6,086	0.03%
2020/07/20	0	0.00	10	21.65	21.45	-10	6,286	-0.16%
2020/07/17	0	0.00	20	21.55	21.65	-20	6,335	-0.32%
2020/07/16	0	0.00	1	21.75	21.60	-1	6,405	-0.02%
2020/07/14	0	0.00	7	21.39	21.40	-7	6,460	-0.11%
2020/07/13	0	0.00	2	21.43	21.40	-2	6,513	-0.03%
2020/07/10	0	0.00	2	20.25	20.80	-2	6,805	-0.03%
2020/07/09	0	0.00	9	19.43	20.35	-9	6,897	-0.13%
2020/07/08	0	0.00	2	19.15	18.95	-2	6,915	-0.03%
2020/07/02	0	0.00	1	18.90	20.10	-1	7,197	-0.01%
2020/07/01	2	18.90	0	0.00	18.90	2	7,286	0.03%
2020/06/30	13	21.46	0	0.00	21.00	13	7,451	0.17%
2020/06/29	1	21.20	1	21.10	21.35	0	7,376	0.00%
2020/06/23	1	21.20	5	21.15	21.10	-4	7,459	-0.05%
2020/06/16	3	21.50	0	0.00	21.50	3	7,811	0.04%
2020/06/15	0	0.00	30.6	20.85	20.90	-30.6	7,936	-0.38%
2020/06/08	0	0.00	1	21.70	21.60	-1	8,544	-0.01%
2020/06/05	51	21.85	0	0.00	21.80	51	8,542	0.60%
2020/06/04	0	0.00	1	21.80	21.75	-1	8,587	-0.01%
2020/06/03	1	21.90	0	0.00	21.95	1	8,648	0.01%
2020/06/02	0	0.00	1	21.50	21.70	-1	8,681	-0.01%
2020/06/01	0	0.00	2	21.50	21.15	-2	8,641	-0.02%
2020/05/21	15	20.35	0	0.00	20.65	15	8,346	0.18%
2020/05/14	1	20.50	0	0.00	20.50	1	8,683	0.01%
2020/05/13	1	21.40	0	0.00	21.20	1	8,698	0.01%
2020/05/11	2	21.85	0	0.00	21.40	2	8,647	0.02%
2020/05/08	1	22.00	0	0.00	21.80	1	8,641	0.01%
2020/05/07	0	0.00	11	22.31	21.90	-11	8,568	-0.13%
2020/05/06	29	23.05	16	23.39	22.70	13	8,363	0.16%
2020/05/05	0	0.00	5	21.15	21.85	-5	7,974	-0.06%
2020/05/04	1	20.90	0	0.00	20.80	1	7,918	0.01%
2020/04/22	1	21.65	0	0.00	21.95	1	7,850	0.01%
2020/04/21	0	0.00	5	21.90	21.95	-5	7,810	-0.06%
2020/04/20	0	0.00	16	22.70	22.45	-16	7,775	-0.21%
2020/04/14	5	23.15	0	0.00	22.60	5	7,353	0.07%
2020/04/10	1	22.60	0	0.00	22.60	1	7,169	0.01%
2020/04/08	1	22.55	0	0.00	22.80	1	7,182	0.01%
2020/04/07	1	22.50	1	22.65	22.45	0	7,275	0.00%
2020/04/01	0	0.00	8	20.75	20.90	-8	7,208	-0.11%
2020/03/30	0	0.00	5	19.35	19.70	-5	6,938	-0.07%
2020/03/26	0	0.00	1	19.40	19.50	-1	6,850	-0.01%
2020/03/25	0	0.00	9	19.16	19.30	-9	6,868	-0.13%
2020/03/23	3	17.00	0	0.00	16.90	3	6,854	0.04%
2020/03/19	0	0.00	10	17.40	17.30	-10	6,753	-0.15%
2020/03/18	0	0.00	8	19.00	18.15	-8	6,706	-0.12%
2020/03/17	5	18.75	0	0.00	18.55	5	6,705	0.07%
2020/03/16	0	0.00	3	18.00	18.05	-3	6,617	-0.05%
2020/03/13	17	16.95	0	0.00	18.30	17	6,603	0.26%
2020/03/12	10	18.55	0	0.00	18.75	10	6,414	0.16%
2020/03/09	3	19.90	0	0.00	19.90	3	6,362	0.05%
2020/03/06	1	21.25	0	0.00	21.10	1	6,310	0.02%
2020/03/05	1	21.85	6	22.13	22.30	-5	6,333	-0.08%
2020/03/04	5	21.85	0	0.00	21.70	5	6,490	0.08%
2020/02/21	10	22.95	0	0.00	22.75	10	7,852	0.13%
2020/02/20	0	0.00	6	22.87	22.60	-6	7,908	-0.08%
2020/02/19	0	0.00	5	23.20	23.40	-5	8,037	-0.06%
2020/02/18	0	0.00	10	22.20	22.30	-10	8,335	-0.12%
2020/02/06	0	0.00	10	20.10	20.40	-10	8,459	-0.12%
2020/02/05	5	19.70	7	19.96	19.85	-2	8,454	-0.02%
2020/02/03	0	0.00	10	18.75	19.25	-10	8,828	-0.11%
2020/01/30	2	19.50	5	20.50	19.50	-3	8,958	-0.03%
2020/01/16	0	0.00	2	21.10	21.25	-2	8,994	-0.02%
2020/01/15	20	21.19	0	0.00	21.30	20	9,057	0.22%
2019/12/30	3	22.05	0	0.00	22.10	3	9,115	0.03%
2019/12/20	7	21.35	0	0.00	20.95	7	9,165	0.08%
2019/12/12	2	21.10	0	0.00	20.90	2	9,128	0.02%
2019/12/05	1	21.40	0	0.00	21.30	1	9,158	0.01%
2019/11/29	3	22.58	3	22.08	22.05	0	9,780	0.00%
2019/11/28	2	22.15	0	0.00	22.05	2	9,713	0.02%
2019/11/27	5	23.00	0	0.00	23.15	5	9,664	0.05%
2019/11/26	12	23.72	22	23.82	23.70	-10	9,509	-0.11%
2019/11/25	1	22.90	0	0.00	23.10	1	9,259	0.01%
2019/11/22	2	22.85	11	22.95	22.85	-9	9,413	-0.10%
2019/11/21	20	22.28	19	22.27	22.40	1	9,351	0.01%
2019/11/20	3	21.10	0	0.00	21.85	3	9,359	0.03%
2019/11/19	1	20.75	0	0.00	20.95	1	9,542	0.01%
2019/11/18	11	20.49	21	20.56	20.30	-10	9,567	-0.10%
2019/11/15	13	19.28	6	19.80	20.10	7	9,415	0.07%
2019/11/05	0	0.00	0.4	18.20	18.50	-0.4	9,259	0.00%
2019/11/04	1	18.30	2	17.95	18.45	-1	9,313	-0.01%
2019/11/01	2	18.30	0	0.00	18.25	2	9,375	0.02%
2019/10/29	0	0.00	5	18.05	17.90	-5	9,265	-0.05%
2019/10/28	0	0.00	1	17.75	17.80	-1	9,295	-0.01%
2019/10/21	1	17.20	1	17.35	17.20	0	9,536	0.00%
2019/10/16	9	17.27	0	0.00	17.25	9	9,792	0.09%
2019/10/15	0	0.00	1.7	16.60	16.75	-1.7	9,862	-0.02%
2019/10/14	0	0.00	4	17.00	16.95	-4	9,950	-0.04%
2019/10/09	0	0.00	4.2	16.70	16.75	-4.2	10,380	-0.04%
2019/10/07	2	16.25	0	0.00	16.35	2	11,267	0.02%
2019/10/03	2	16.50	390.6	16.18	16.45	-388.6	12,099	-3.21%	大賣/鉅額交易
2019/09/27	347	16.90	347	17.00	17.00	0	12,532	0.00%	大買/大賣/
2019/09/24	10	17.99	0	0.00	17.85	10	13,504	0.07%
2019/09/20	0	0.00	4	18.00	18.10	-4	14,276	-0.03%
2019/09/19	0	0.00	4	17.45	17.65	-4	14,462	-0.03%
2019/09/18	380	17.95	0	0.00	17.80	380	14,824	2.56%	大買/鉅額交易
2019/09/17	0	0.00	400	17.51	17.85	-400	15,174	-2.64%	大賣/鉅額交易
2019/09/16	0	0.00	0.8	17.60	17.75	-0.8	15,601	-0.01%
2019/09/11	20	17.50	0	0.00	17.35	20	15,995	0.13%
2019/09/05	400	17.08	0	0.00	17.15	400	17,301	2.31%	大買/鉅額交易
2019/09/04	400	16.50	400	16.38	16.95	0	17,261	0.00%	大買/大賣/
2019/09/02	0	0.00	2.2	17.34	17.35	-2.2	17,774	-0.01%
2019/08/26	6	16.57	4	16.40	17.10	2	18,631	0.01%
2019/08/20	2	18.15	0	0.00	18.45	2	19,025	0.01%
2019/08/08	0	0.00	2	18.80	18.75	-2	19,845	-0.01%
2019/08/07	2	18.60	0	0.00	18.75	2	19,921	0.01%
2019/07/31	1	19.85	1	20.25	20.20	0	20,011	0.00%
2019/07/29	0	0.00	4	19.50	19.60	-4	19,826	-0.02%
2019/07/26	4	19.03	0	0.00	19.25	4	19,774	0.02%
2019/07/19	0	0.00	0.4	19.55	19.65	-0.4	19,570	0.00%
2019/07/16	0	0.00	4	19.29	19.45	-4	19,196	-0.02%
2019/07/11	1	19.00	0	0.00	18.75	1	18,384	0.01%
2019/07/09	3	18.30	0	0.00	18.50	3	17,815	0.02%
2019/07/03	0	0.00	2	20.10	19.30	-2	18,997	-0.01%
2019/07/01	1	19.45	1.1	19.83	19.85	-0.1	18,755	0.00%
2019/06/28	2	18.50	0	0.00	18.75	2	18,324	0.01%
2019/06/26	1	19.25	4	19.05	19.20	-3	17,757	-0.02%
2019/06/20	0	0.00	3	19.75	19.70	-3	17,353	-0.02%
2019/06/19	3	19.90	0	0.00	19.80	3	17,381	0.02%
2019/06/17	1	20.80	0	0.00	20.55	1	16,477	0.01%
2019/06/13	0	0.00	2	21.50	20.80	-2	15,965	-0.01%
2019/06/12	2	20.55	3.2	20.42	20.55	-1.2	15,473	-0.01%
2019/06/11	8	20.28	5	20.30	20.30	3	15,276	0.02%
2019/06/10	20	22.65	20	22.35	21.55	0	14,681	0.00%
2019/06/06	15	22.16	15	22.34	22.10	0	14,340	0.00%
2019/06/05	0	0.00	3	21.15	21.70	-3	13,972	-0.02%
2019/06/04	2	20.03	1	20.80	19.75	1	13,549	0.01%
2019/06/03	0	0.00	2	21.50	21.50	-2	13,102	-0.02%
2019/05/31	9	21.74	9	21.61	21.75	0	12,945	0.00%
2019/05/29	1	20.60	0	0.00	21.15	1	12,918	0.01%
2019/05/24	2	22.15	0	0.00	22.20	2	12,444	0.02%
2019/05/23	1	22.10	1	23.20	22.10	0	12,101	0.00%
2019/05/21	1	23.20	12	23.15	23.70	-11	11,653	-0.09%
2019/05/16	2	22.80	10	22.00	22.10	-8	11,616	-0.07%
2019/05/14	9	22.19	9	21.76	22.20	0	11,365	0.00%
2019/05/13	7	21.37	7	21.83	21.20	0	11,421	0.00%
2019/05/03	1	23.65	0	0.00	23.25	1	11,260	0.01%
2019/05/02	21	23.80	0	0.00	23.50	21	11,287	0.19%
2019/04/30	1	23.80	0	0.00	23.80	1	11,381	0.01%
2019/04/25	1	24.50	21	24.00	24.30	-20	12,084	-0.17%
2019/04/23	0	0.00	1	25.20	25.20	-1	12,894	-0.01%
2019/04/18	13	24.93	10	25.75	24.70	3	13,872	0.02%
2019/04/17	1	26.00	0	0.00	25.85	1	14,091	0.01%
2019/04/16	10	26.55	0	0.00	26.60	10	14,126	0.07%
2019/04/12	0	0.00	11.5	29.90	29.50	-11.5	14,076	-0.08%
2019/04/11	13	30.81	3	29.88	29.55	10	13,466	0.07%
2019/04/10	0	0.00	15	29.14	29.80	-15	13,209	-0.11%
2019/04/09	1	26.95	1	28.30	28.30	0	13,365	0.00%
2019/04/08	8	25.01	16	24.75	25.75	-8	13,374	-0.06%
2019/04/02	0	0.00	1	23.50	23.65	-1	15,329	-0.01%
2019/04/01	11	23.75	1	23.90	24.15	10	16,177	0.06%
2019/03/29	2	24.40	3	24.43	24.30	-1	17,091	-0.01%
2019/03/28	1	23.75	1	24.45	24.75	0	17,237	0.00%
2019/03/26	0	0.00	10	24.55	24.85	-10	17,551	-0.06%
2019/03/25	15	23.77	5	24.55	24.90	10	17,804	0.06%
2019/03/22	1	25.75	1	26.15	25.65	0	18,464	0.00%
2019/03/21	1	25.80	5	25.70	26.15	-4	18,702	-0.02%
2019/03/20	0	0.00	1	26.55	26.65	-1	18,771	-0.01%
2019/03/12	0	0.00	2	26.00	26.00	-2	20,047	-0.01%
2019/03/06	1	26.20	0	0.00	26.05	1	24,135	0.00%
2019/03/05	10	26.20	0	0.00	26.30	10	24,464	0.04%
2019/03/04	0	0.00	1	26.60	26.80	-1	25,052	0.00%
2019/02/27	0	0.00	1	26.80	26.80	-1	25,603	0.00%
2019/02/26	2	26.05	2	25.80	26.05	0	25,578	0.00%
2019/02/22	5	25.90	0	0.00	25.90	5	25,797	0.02%
2019/02/21	5	26.55	0	0.00	26.60	5	25,444	0.02%
2019/02/14	0	0.00	2	26.50	26.30	-2	27,498	-0.01%
2019/02/13	1	26.20	0	0.00	25.95	1	27,651	0.00%
2019/02/12	1	26.05	0	0.00	26.10	1	27,929	0.00%
2019/02/11	3	25.93	2	25.90	25.80	1	28,180	0.00%
2019/01/30	0	0.00	20	26.70	26.90	-20	28,316	-0.07%
2019/01/29	0	0.00	1	26.35	26.10	-1	28,678	0.00%
2019/01/25	2	27.10	12	27.09	27.10	-10	29,464	-0.03%
2019/01/24	1	26.75	2	26.60	26.65	-1	29,714	0.00%
2019/01/22	6	26.25	7	26.05	26.25	-1	30,405	0.00%
2019/01/21	1	26.10	0	0.00	26.10	1	31,040	0.00%
2019/01/18	17	25.89	38	25.61	26.10	-21	31,328	-0.07%
2019/01/17	6	25.62	6	25.78	25.60	0	31,591	0.00%
2019/01/16	8	25.94	6	25.97	25.50	2	32,071	0.01%
2019/01/15	5	26.25	7	26.16	26.60	-2	32,225	-0.01%
2019/01/14	23	25.24	3	25.98	24.90	20	32,476	0.06%
2019/01/11	1	26.15	1	26.70	26.95	0	32,773	0.00%
2019/01/10	12	27.29	2	28.45	25.85	10	33,515	0.03%
2019/01/09	2	26.03	15	27.00	27.05	-13	33,874	-0.04%
2019/01/08	8	26.90	1	26.35	26.45	7	33,861	0.02%
2019/01/07	1	26.10	1	26.50	26.50	0	33,744	0.00%
2018/12/28	1	26.00	3	25.62	25.90	-2	34,188	-0.01%
2018/12/27	27	26.27	16	26.40	25.35	11	33,933	0.03%
2018/12/26	10	25.22	9	25.29	25.15	1	33,591	0.00%
2018/12/25	59	23.83	19	24.52	25.00	40	33,485	0.12%
2018/12/24	11	25.08	20.1	25.21	24.30	-9.1	32,466	-0.03%
2018/12/22	4	28.69	4	27.63	26.95	0	31,995	0.00%
2018/12/21	18	30.64	12	32.68	29.85	6	31,703	0.02%
2018/12/19	19	34.91	14	34.71	33.50	5	30,839	0.02%
2018/12/18	3	33.10	14	33.23	33.80	-11	30,333	-0.04%
2018/12/17	20	33.03	17	32.85	34.00	3	30,131	0.01%
2018/12/14	2	32.40	3	32.40	32.40	-1	28,984	0.00%
2018/12/12	5	36.80	3	37.15	37.15	2	28,657	0.01%
2018/12/11	9	37.22	4	37.34	37.25	5	28,519	0.02%
2018/12/10	1	36.55	0	0.00	35.70	1	28,628	0.00%
2018/12/07	1	37.55	0	0.00	36.95	1	28,793	0.00%
2018/12/06	2	37.05	1	37.35	37.15	1	28,827	0.00%
2018/12/05	5	38.30	0	0.00	38.05	5	28,641	0.02%
2018/12/04	2	39.13	1	39.90	38.80	1	28,707	0.00%
2018/12/03	10	39.81	7	39.77	39.55	3	28,520	0.01%
2018/11/30	6	40.40	51.2	40.96	40.50	-45.2	28,076	-0.16%
2018/11/29	1	39.85	12	40.20	39.85	-11	25,114	-0.04%
2018/11/28	13	39.75	3	40.05	39.50	10	24,866	0.04%
2018/11/27	15	40.96	0	0.00	39.60	15	24,623	0.06%
2018/11/26	2	39.00	24	40.21	42.40	-22	24,142	-0.09%
2018/11/23	1	38.95	0	0.00	39.05	1	23,760	0.00%
2018/11/21	3	39.95	5	39.84	40.00	-2	23,783	-0.01%
2018/11/20	15	39.65	10	39.75	39.45	5	23,649	0.02%
2018/11/19	24	39.80	2	40.28	39.75	22	23,601	0.09%
2018/11/16	2	40.85	22	40.84	41.00	-20	23,394	-0.09%
2018/11/15	14	39.94	22	39.82	40.30	-8	23,108	-0.03%
2018/11/14	38	39.26	42	38.90	38.60	-4	22,939	-0.02%
2018/11/13	24	37.78	14	37.70	38.00	10	22,676	0.04%
2018/11/12	22	37.63	11	37.37	37.20	11	22,724	0.05%
2018/11/09	6	39.03	6	39.09	39.00	0	22,757	0.00%
2018/11/08	2	39.73	3	40.02	39.60	-1	22,725	0.00%
2018/11/07	4	40.09	1	39.65	40.10	3	22,718	0.01%
2018/11/06	32	39.99	20	39.86	40.10	12	22,607	0.05%
2018/11/05	34	39.06	73.1	39.20	39.80	-39.1	22,259	-0.18%
2018/11/02	7.6	37.19	17	37.01	37.45	-9.4	21,966	-0.04%
2018/11/01	41	36.63	41	36.89	37.20	0	21,945	0.00%
2018/10/31	45	35.08	46.2	35.51	36.00	-1.2	21,813	-0.01%
2018/10/30	48	33.45	48	33.67	33.75	0	21,765	0.00%
2018/10/29	28	33.55	68	33.83	33.90	-40	21,676	-0.18%
2018/10/26	22	36.20	15	36.63	35.80	7	21,604	0.03%
2018/10/25	54	36.57	58	36.15	36.95	-4	21,657	-0.02%
2018/10/24	54	35.75	65	35.25	36.00	-11	21,581	-0.05%
2018/10/23	34	35.39	10	35.88	35.00	24	21,479	0.11%
2018/10/22	24	36.23	23	36.80	37.05	1	21,681	0.00%
2018/10/19	87	36.86	84	37.01	37.50	3	22,296	0.01%
2018/10/18	63	38.22	36	38.29	37.20	27	22,007	0.12%
2018/10/17	28	40.60	44	40.10	41.25	-16	21,744	-0.07%
2018/10/16	8	37.85	8	37.92	37.80	0	21,618	0.00%
2018/10/15	17	38.31	10	38.98	38.00	7	22,531	0.03%
2018/10/12	18	38.19	7	38.19	38.80	11	23,536	0.05%
2018/10/11	21	38.06	21	36.83	38.60	0	25,095	0.00%
2018/10/09	17	38.64	11	38.50	38.45	6	26,003	0.02%
2018/10/08	8	38.48	7	38.83	38.35	1	27,388	0.00%
2018/10/05	15	39.05	25	38.50	39.30	-10	28,407	-0.04%
2018/10/04	14	39.41	14	39.19	39.45	0	29,031	0.00%
2018/10/03	27	39.42	17	39.09	39.40	10	29,678	0.03%
2018/10/02	15	38.76	9	38.38	39.00	6	31,099	0.02%
2018/10/01	37	37.66	4	37.44	37.20	33	31,768	0.10%
2018/09/28	19	40.37	20	39.92	40.30	-1	31,799	0.00%
2018/09/27	5	39.09	21	38.88	39.15	-16	31,405	-0.05%
2018/09/26	5	38.26	54	38.08	38.30	-49	31,731	-0.15%
2018/09/25	13	37.56	23	38.00	37.80	-10	31,642	-0.03%
2018/09/21	3	36.47	6	36.10	36.95	-3	31,567	-0.01%
2018/09/20	1	37.40	25	36.77	36.10	-24	31,754	-0.08%
2018/09/19	27	37.10	2	36.90	36.90	25	31,926	0.08%
2018/09/18	2	36.80	0	0.00	37.00	2	32,060	0.01%
2018/09/17	3	36.68	6	36.86	36.85	-3	32,169	-0.01%
2018/09/14	6	36.80	27	36.57	36.75	-21	32,605	-0.06%
2018/09/13	11	36.32	24.1	35.80	36.55	-13.1	32,620	-0.04%
2018/09/12	25	33.51	5	33.58	34.10	20	33,037	0.06%
2018/09/11	10	33.01	2	33.00	32.90	8	33,312	0.02%
2018/09/10	9	32.66	7	32.96	31.40	2	33,526	0.01%
2018/09/07	2	34.75	1	35.00	34.60	1	33,685	0.00%
2018/09/06	1	35.05	1	35.00	35.50	0	33,649	0.00%
2018/09/05	2	36.05	6	35.97	35.40	-4	33,726	-0.01%
2018/09/04	1	36.50	0	0.00	36.50	1	33,932	0.00%
2018/09/03	3	36.73	2	36.70	36.45	1	34,137	0.00%
2018/08/31	3	37.88	3	37.85	37.50	0	34,049	0.00%
2018/08/30	9	38.87	5.7	38.59	38.20	3.3	34,000	0.01%
2018/08/29	0	0.00	5	37.90	38.00	-5	33,850	-0.01%
2018/08/28	6.5	38.13	2	37.85	37.90	4.5	33,990	0.01%
2018/08/27	1	37.35	1	37.30	36.95	0	33,762	0.00%
2018/08/24	1	36.70	3	37.00	37.00	-2	33,703	-0.01%
2018/08/23	3	37.38	3	37.22	37.35	0	33,748	0.00%
2018/08/22	1	36.50	6.3	36.35	36.45	-5.3	33,591	-0.02%
2018/08/21	3	36.38	6	36.47	37.00	-3	33,515	-0.01%
2018/08/20	4	34.59	2	34.83	34.90	2	33,258	0.01%
2018/08/17	3	36.05	2	36.30	35.95	1	32,963	0.00%
2018/08/16	2	37.23	0	0.00	36.50	2	32,932	0.01%
2018/08/15	1	37.35	3	37.53	37.75	-2	32,796	-0.01%
2018/08/14	0	0.00	1	37.50	38.00	-1	32,689	0.00%
2018/08/13	2	36.48	27	37.28	37.85	-25	32,452	-0.08%
2018/08/09	1	37.90	1	37.95	38.50	0	32,402	0.00%
2018/08/08	0	0.00	2.1	38.35	38.50	-2.1	32,045	-0.01%
2018/08/07	4	38.25	5	38.34	37.80	-1	31,959	0.00%
2018/08/06	2	37.68	11	37.46	38.40	-9	31,876	-0.03%
2018/08/03	26	38.48	4	38.43	38.30	22	31,840	0.07%
2018/08/02	9	38.33	5	38.38	38.25	4	31,622	0.01%
2018/08/01	31	39.29	25	39.30	38.55	6	31,208	0.02%
2018/07/31	14	39.01	33	38.60	39.00	-19	30,949	-0.06%
2018/07/30	25	38.91	30	39.31	38.85	-5	30,952	-0.02%
2018/07/27	44	40.45	28	40.36	40.30	16	30,732	0.05%
2018/07/26	25	40.10	50	40.10	41.00	-25	30,091	-0.08%
2018/07/25	10	37.72	6	37.83	37.80	4	28,944	0.01%
2018/07/24	63	38.53	332	38.74	37.85	-269	28,687	-0.94%	大賣/鉅額交易
2018/07/23	18	37.05	19	37.20	37.70	-1	28,353	0.00%
2018/07/20	44	38.00	73	37.97	37.85	-29	28,098	-0.10%
2018/07/19	44	37.68	40	37.71	39.10	4	27,102	0.01%
2018/07/18	67	39.08	69	38.43	36.30	-2	26,238	-0.01%
2018/07/17	45	37.39	87	37.66	38.50	-42	24,840	-0.17%
2018/07/16	361	36.49	45	36.67	36.90	316	24,405	1.29%	大買/鉅額交易
2018/07/13	116	34.43	104	34.62	35.30	12	23,929	0.05%	大買/大賣/
2018/07/12	17	32.89	26.1	33.11	33.10	-9.1	24,538	-0.04%
2018/07/11	25	31.97	31	32.06	32.20	-6	23,919	-0.03%
2018/07/10	77	32.20	46.8	32.48	31.30	30.2	23,340	0.13%
2018/07/09	8	30.07	38	30.30	30.90	-30	22,037	-0.14%
2018/07/06	3	28.42	13	28.50	28.10	-10	21,204	-0.05%
2018/07/05	0	0.00	2	27.70	27.80	-2	20,833	-0.01%
2018/07/04	17	27.68	20.8	27.97	28.15	-3.8	21,097	-0.02%
2018/07/03	0	0.00	1	26.79	26.60	-1	20,684	0.00%
2018/07/02	5	26.77	2	26.43	27.00	3	20,737	0.01%
2018/06/29	6	27.42	7	27.06	27.10	-1	20,693	0.00%
2018/06/28	3	25.35	5	25.65	25.45	-2	20,663	-0.01%
2018/06/27	3	26.83	5	26.65	26.50	-2	20,964	-0.01%
2018/06/26	16	27.15	16	27.03	26.85	0	21,086	0.00%
2018/06/25	4	27.84	10	28.29	27.00	-6	21,130	-0.03%
2018/06/22	72	27.68	72	27.78	28.00	0	20,991	0.00%
2018/06/21	125	27.21	154	27.77	27.90	-29	20,985	-0.14%	大買/大賣/
2018/06/20	11	27.30	23	27.14	27.00	-12	21,129	-0.06%
2018/06/19	13	26.56	18	26.57	26.30	-5	21,445	-0.02%
2018/06/15	33	25.73	174	25.85	26.10	-141	21,482	-0.66%	大賣/鉅額交易
2018/06/14	0	0.00	2	25.00	24.70	-2	21,324	-0.01%
2018/06/13	16	24.99	0	0.00	24.75	16	21,610	0.07%
2018/06/12	2	25.50	39	24.86	25.75	-37	21,844	-0.17%
2018/06/11	0	0.00	1	24.35	24.00	-1	22,367	0.00%
2018/06/08	0	0.00	1	23.60	23.30	-1	22,829	0.00%
2018/06/07	10	23.95	0	0.00	23.35	10	23,263	0.04%
2018/06/06	9	23.44	5	23.45	23.40	4	23,888	0.02%
2018/06/05	1	23.45	6	23.54	23.55	-5	24,446	-0.02%
2018/06/04	1	23.25	2	23.00	22.95	-1	24,801	0.00%
2018/06/01	0	0.00	21	23.05	23.05	-21	25,229	-0.08%
2018/05/31	2	22.55	1.1	22.50	22.55	0.9	25,319	0.00%
2018/05/25	0	0.00	2.5	23.22	23.10	-2.5	25,810	-0.01%
2018/05/24	24	23.65	5	23.84	23.65	19	25,851	0.07%
2018/05/23	6	22.84	16	22.90	22.90	-10	25,890	-0.04%
2018/05/22	1	22.60	10	22.75	22.65	-9	26,037	-0.03%
2018/05/21	2	23.10	10	22.70	23.00	-8	26,254	-0.03%
2018/05/18	1	22.70	1	22.65	23.05	0	26,421	0.00%
2018/05/17	5	23.35	6	23.19	23.20	-1	26,496	0.00%
2018/05/16	1	22.40	0	0.00	22.30	1	26,423	0.00%
2018/05/15	1	22.60	0	0.00	22.70	1	26,477	0.00%
2018/05/14	1	23.20	11	23.29	23.15	-10	26,886	-0.04%
2018/05/11	0	0.00	2	22.48	22.90	-2	26,943	-0.01%
2018/05/10	1	22.55	0	0.00	21.95	1	26,822	0.00%
2018/05/07	0	0.00	1	22.25	22.25	-1	27,186	0.00%
2018/05/04	2	21.70	3	21.52	21.85	-1	26,992	0.00%
2018/05/03	1	22.20	0	0.00	21.85	1	27,328	0.00%
2018/05/02	5	22.10	1	22.30	21.85	4	27,866	0.01%
2018/04/30	1	22.20	1	21.80	22.25	0	28,055	0.00%
2018/04/27	34	22.15	2	22.13	21.50	32	28,147	0.11%
2018/04/26	28	22.39	5	22.14	21.00	23	28,129	0.08%
2018/04/25	4	23.85	0	0.00	23.20	4	28,948	0.01%
2018/04/24	9	25.23	5	24.88	24.65	4	30,043	0.01%
2018/04/23	116	26.21	1	25.40	25.55	115	31,044	0.37%	大買/鉅額交易
2018/04/20	78	25.92	79	26.29	26.60	-1	31,914	0.00%
2018/04/19	34	25.59	26	25.57	26.00	8	31,765	0.03%
2018/04/18	59	25.03	187	24.99	25.10	-128	31,735	-0.40%	大賣/鉅額交易
2018/04/17	4	22.96	3	22.98	22.95	1	30,391	0.00%
2018/04/16	3	23.13	0	0.00	22.90	3	31,112	0.01%
2018/04/13	23	23.39	21	23.31	23.30	2	31,783	0.01%
2018/04/12	2	22.95	2	23.10	22.95	0	32,459	0.00%
2018/04/11	1	22.80	1	23.10	23.10	0	32,598	0.00%
2018/04/10	6	23.18	24	23.20	22.75	-18	32,878	-0.05%
2018/04/09	3	22.85	4	22.56	22.85	-1	32,705	0.00%
2018/04/03	3	22.45	8	22.49	22.45	-5	32,680	-0.02%
2018/04/02	8	22.21	8	22.54	22.20	0	33,321	0.00%
2018/03/31	9	22.27	13.2	22.02	22.25	-4.2	33,665	-0.01%
2018/03/30	23	21.97	21	22.09	22.45	2	34,037	0.01%
2018/03/29	7	21.24	1	21.50	21.10	6	34,292	0.02%
2018/03/28	5	22.35	16	22.50	22.25	-11	34,780	-0.03%
2018/03/27	10	22.57	23	22.70	22.50	-13	35,612	-0.04%
2018/03/26	12	22.43	35	22.53	22.40	-23	35,658	-0.06%
2018/03/23	22	22.03	49	21.94	22.60	-27	35,662	-0.08%
2018/03/22	11	21.49	3	21.53	20.60	8	35,100	0.02%
2018/03/21	1	22.55	0	0.00	22.30	1	34,713	0.00%
2018/03/20	13	22.92	5	22.76	23.15	8	35,738	0.02%
2018/03/19	6	23.07	7	23.15	23.15	-1	35,883	0.00%
2018/03/16	44	23.28	8	23.34	22.85	36	36,479	0.10%
2018/03/15	111	23.44	139	23.11	23.40	-28	36,500	-0.08%	大買/大賣/
2018/03/14	14	22.53	231	22.27	22.70	-217	36,098	-0.60%	大賣/鉅額交易
2018/03/13	4	22.98	1	22.80	22.70	3	36,315	0.01%
2018/03/12	68	22.89	2	23.13	22.50	66	37,135	0.18%
2018/03/09	54	24.71	1	24.25	24.05	53	37,162	0.14%
2018/03/08	15	24.93	118	25.39	24.70	-103	36,993	-0.28%	大賣/鉅額交易
2018/03/07	6	24.39	10	24.47	24.45	-4	36,686	-0.01%
2018/03/06	8	24.18	2	24.80	24.05	6	37,174	0.02%
2018/03/05	55	24.89	50	24.95	24.55	5	38,010	0.01%
2018/03/02	59	24.89	3	24.78	24.65	56	38,517	0.15%
2018/03/01	41	25.65	41	25.44	25.20	0	39,166	0.00%
2018/02/27	21	25.41	9	25.73	25.30	12	40,119	0.03%
2018/02/26	16	25.88	72	25.90	25.85	-56	40,682	-0.14%
2018/02/23	24	26.09	32	26.20	25.95	-8	41,882	-0.02%
2018/02/22	125	25.06	19	25.46	25.50	106	42,156	0.25%	大買/鉅額交易
2018/02/21	1	24.20	10.1	24.34	25.10	-9.1	43,062	-0.02%
2018/02/12	6	22.78	8	23.19	23.15	-2	44,709	0.00%
2018/02/09	12	22.36	11	21.70	22.45	1	45,662	0.00%
2018/02/08	0	0.00	1	23.20	22.75	-1	45,765	0.00%
2018/02/07	1	23.25	2	23.28	23.20	-1	45,725	0.00%
2018/02/06	14	22.63	8	22.74	22.45	6	45,631	0.01%
2018/02/05	1	23.55	3	24.07	24.10	-2	45,150	0.00%
2018/02/02	27	23.70	28	23.93	24.20	-1	44,938	0.00%
2018/02/01	4	24.30	3	23.90	23.85	1	44,976	0.00%
2018/01/31	24	23.42	21	23.48	23.90	3	44,858	0.01%
2018/01/30	39	23.33	53	23.46	23.80	-14	44,613	-0.03%
2018/01/29	3	23.65	4.8	23.70	23.60	-1.8	44,175	0.00%
2018/01/26	9	24.42	8	24.55	24.40	1	43,975	0.00%
2018/01/25	6	24.12	12	23.66	23.35	-6	43,454	-0.01%
2018/01/24	27	25.33	23	25.87	25.15	4	43,046	0.01%
2018/01/23	19	25.81	21	25.43	25.80	-2	42,885	0.00%
2018/01/22	18	26.02	15.1	26.32	25.65	2.9	42,862	0.01%
2018/01/19	112	25.72	101	25.65	26.40	11	42,647	0.03%	大買/大賣/
2018/01/18	177	26.57	175	26.72	25.40	2	41,939	0.00%	大買/大賣/
2018/01/17	100	27.63	94	27.82	27.35	6	41,695	0.01%
2018/01/16	121	26.22	123.1	26.52	27.40	-2.1	40,665	-0.01%	大買/大賣/
2018/01/15	15	24.79	18	24.75	25.05	-3	39,476	-0.01%
2018/01/12	19	24.25	23	24.38	24.10	-4	38,812	-0.01%
2018/01/11	64	23.65	53	23.69	23.55	11	37,846	0.03%
2018/01/10	102	23.33	117.7	23.64	23.60	-15.7	37,431	-0.04%	大買/大賣/
2018/01/09	18	22.92	5	22.44	22.15	13	36,748	0.04%
2018/01/08	38	22.00	57.8	21.72	22.60	-19.8	36,228	-0.05%
2018/01/05	24	20.55	8	20.43	20.55	16	36,017	0.04%
2018/01/04	5	20.04	57	20.05	20.30	-52	35,795	-0.15%
2018/01/03	27	19.72	20	19.41	19.80	7	35,508	0.02%
2018/01/02	17	19.30	5	19.25	19.30	12	35,193	0.03%