大同 (2371)-群益金鼎-萬華券商分點個股進出

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
▼1.60
漲幅
-3.24%
成交量
29,839張
產業
上市電機機械類股
908人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大同 (2371)籌碼相關－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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
2024/11/26	4	48.89	3	48.08	47.80	1	13,633	0.01%
2024/11/25	11	50.65	36	51.14	49.40	-25	13,249	-0.19%
2024/11/22	56	51.82	83	51.42	52.40	-27	12,365	-0.22%
2024/11/20	1	47.60	0	0.00	47.60	1	10,876	0.01%
2024/11/18	28	47.72	20	48.00	46.95	8	11,010	0.07%
2024/11/15	60	47.83	1	47.00	47.80	59	11,209	0.53%
2024/11/12	1	45.00	2	45.00	45.00	-1	11,475	-0.01%
2024/11/11	1	46.30	0	0.00	46.30	1	11,684	0.01%
2024/11/07	1	46.55	0	0.00	47.20	1	12,002	0.01%
2024/11/06	7	46.94	3	46.87	46.70	4	12,122	0.03%
2024/11/05	20	47.00	0	0.00	46.60	20	12,341	0.16%
2024/11/01	0	43.95	0	0.00	44.95	0	12,922	0.00%
2024/10/29	2	44.30	0	0.00	44.45	2	13,211	0.02%
2024/10/25	1	44.40	0	0.00	44.35	1	13,388	0.01%
2024/10/24	0	44.35	0	0.00	44.15	0	13,592	0.00%
2024/10/23	2	45.50	0	0.00	45.00	2	13,697	0.01%
2024/10/21	0	45.50	0	0.00	45.25	0	14,479	0.00%
2024/10/18	2.1	46.13	0	0.00	45.40	2.1	14,777	0.01%
2024/10/16	0	45.20	5	45.15	45.00	-5	15,277	-0.03%
2024/10/14	0	46.30	0	0.00	46.10	0	15,399	0.00%
2024/10/11	1	46.70	0	0.00	46.55	1	15,604	0.01%
2024/10/09	0	0.00	5	46.10	46.10	-5	15,933	-0.03%
2024/10/07	1	48.25	10.5	48.20	48.50	-9.5	16,298	-0.06%
2024/10/01	1	47.85	1	48.05	48.10	0	16,571	0.00%
2024/09/27	0	0.00	2	51.10	49.85	-2	16,833	-0.01%
2024/09/26	5	50.05	21	50.10	50.00	-16	16,671	-0.10%
2024/09/25	0	0.00	1	48.55	48.35	-1	16,476	-0.01%
2024/09/24	1	48.05	0	0.00	48.35	1	16,584	0.01%
2024/09/23	0	0.00	1.4	48.47	48.40	-1.4	16,760	-0.01%
2024/09/20	0	0.00	10	48.00	47.80	-10	16,996	-0.06%
2024/09/18	0	48.30	11	48.69	47.80	-11	17,447	-0.06%
2024/09/16	17	48.29	50	48.13	48.45	-33	17,684	-0.19%
2024/09/13	36	47.65	51	47.45	47.60	-15	18,149	-0.08%
2024/09/12	23	46.50	27	46.34	46.50	-4	18,840	-0.02%
2024/09/11	30	45.64	12	44.70	45.80	18	19,794	0.09%
2024/09/10	0	42.15	2	42.80	43.70	-2	22,500	-0.01%
2024/09/09	12	42.76	2	41.45	43.35	10	24,814	0.04%
2024/09/06	0	42.15	0	0.00	41.90	0	25,134	0.00%
2024/09/04	0	44.10	1	44.45	43.45	-1	25,549	0.00%
2024/09/02	0.1	45.85	0	0.00	45.20	0.1	25,789	0.00%
2024/08/29	0	45.50	0	0.00	45.45	0	25,984	0.00%
2024/08/28	0	0.00	1	45.65	45.90	-1	26,016	0.00%
2024/08/26	0	45.95	10	45.80	45.85	-10	26,419	-0.04%
2024/08/23	0	0.00	3	45.50	46.05	-3	26,491	-0.01%
2024/08/21	0	0.00	1	46.15	45.60	-1	26,964	0.00%
2024/08/20	3	46.25	0	0.00	45.85	3	27,447	0.01%
2024/08/19	0	0.00	5	45.80	45.35	-5	28,128	-0.02%
2024/08/16	1	45.35	1	45.25	45.25	0	28,131	0.00%
2024/08/15	1	46.40	2	46.23	45.25	-1	28,330	0.00%
2024/08/14	1	45.90	0	0.00	46.35	1	28,454	0.00%
2024/08/13	8	46.06	1	46.10	46.30	7	28,432	0.02%
2024/08/12	1	47.55	2	47.60	47.65	-1	28,664	0.00%
2024/08/09	6	47.08	0	0.00	46.80	6	29,119	0.02%
2024/08/08	0	46.15	15	46.15	45.85	-15	29,815	-0.05%
2024/08/07	7	44.69	8	47.31	47.30	-1	31,118	0.00%
2024/08/06	33	41.99	19.5	43.19	43.45	13.5	31,592	0.04%
2024/08/05	44	44.40	0	44.10	44.00	44	32,385	0.14%
2024/08/02	31	49.38	22	49.17	48.85	9	33,770	0.03%
2024/08/01	4	50.55	2	50.60	50.80	2	34,314	0.01%
2024/07/31	15	50.13	10	50.08	50.00	5	34,892	0.01%
2024/07/30	28	49.68	1	49.75	50.50	27	36,217	0.07%
2024/07/29	28	50.75	12	50.08	50.00	16	37,526	0.04%
2024/07/26	3	51.17	2.1	51.50	51.60	0.9	38,278	0.00%
2024/07/23	1	52.30	0	0.00	52.40	1	39,299	0.00%
2024/07/22	33	51.87	6	50.83	50.40	27	41,384	0.07%
2024/07/19	43	53.73	11	54.39	53.30	32	42,796	0.07%
2024/07/18	8	54.63	0	0.00	55.10	8	45,811	0.02%
2024/07/17	20	56.16	14	55.69	55.20	6	48,756	0.01%
2024/07/16	7	56.20	3	56.43	55.80	4	54,156	0.01%
2024/07/15	14.1	55.62	2	55.90	55.90	12.1	61,712	0.02%
2024/07/12	17	56.62	14	56.61	56.00	3	66,709	0.00%
2024/07/11	57.1	57.22	16	56.42	56.50	41.1	71,128	0.06%
2024/07/10	3	56.47	6	57.13	57.00	-3	73,155	0.00%
2024/07/09	7	56.27	16	56.53	56.90	-9	77,327	-0.01%
2024/07/08	14.4	56.33	14	56.02	55.80	0.4	80,694	0.00%
2024/07/05	14.6	57.22	10	57.30	57.40	4.6	81,811	0.01%
2024/07/04	6.1	57.29	13	57.29	57.50	-6.9	82,160	-0.01%
2024/07/03	1.1	56.11	0	56.10	55.90	1	82,978	0.00%
2024/07/02	13.1	56.06	10	55.87	55.70	3.1	83,645	0.00%
2024/07/01	3	56.70	22	56.50	56.40	-19	83,876	-0.02%
2024/06/28	5	57.34	2	57.05	57.00	3	84,812	0.00%
2024/06/27	14.1	57.61	11	57.13	57.10	3.1	85,438	0.00%
2024/06/26	16	58.46	15	57.79	57.70	1	86,240	0.00%
2024/06/25	11	57.70	18	58.23	58.90	-7	88,025	-0.01%
2024/06/24	7.1	57.51	17	57.25	57.10	-9.9	89,856	-0.01%
2024/06/21	31	58.30	10	57.98	57.90	21	92,872	0.02%
2024/06/20	14	59.01	10	58.82	58.60	4	93,301	0.00%
2024/06/19	49	58.95	48	58.46	57.90	1	93,020	0.00%
2024/06/18	28	60.16	50	60.60	60.10	-22	92,347	-0.02%
2024/06/17	79.1	60.12	97	59.76	60.30	-17.9	91,143	-0.02%
2024/06/14	124.2	57.51	64	57.79	57.60	60.2	88,333	0.07%	大買/
2024/06/13	18.3	54.42	18	55.13	55.70	0.3	85,884	0.00%
2024/06/12	14	54.43	23	54.04	54.00	-9	85,712	-0.01%
2024/06/11	16	55.19	15	54.97	54.80	1	85,653	0.00%
2024/06/07	21	55.39	16	55.61	56.00	5	85,656	0.01%
2024/06/06	13	53.78	19.1	53.84	53.60	-6.1	85,683	-0.01%
2024/06/05	13	54.32	3	54.13	54.10	10	85,997	0.01%
2024/06/04	5	54.78	9	54.67	54.40	-4	86,422	0.00%
2024/06/03	10.3	54.70	3.1	54.80	54.90	7.1	86,617	0.01%
2024/05/31	7	54.43	5	54.36	54.20	2	87,292	0.00%
2024/05/30	18	54.58	8	54.29	54.30	10	87,589	0.01%
2024/05/29	14	55.64	16	55.46	55.30	-2	88,352	0.00%
2024/05/28	12	56.52	16.2	56.27	56.20	-4.2	89,389	0.00%
2024/05/27	8.2	55.79	12	56.73	56.80	-3.8	90,439	0.00%
2024/05/24	22	54.74	24	55.39	55.40	-2	90,558	0.00%
2024/05/23	24	56.27	18	55.93	55.40	6	90,651	0.01%
2024/05/22	7.1	58.37	20	58.51	58.00	-12.9	90,576	-0.01%
2024/05/21	8.6	58.69	2	58.65	58.90	6.6	91,475	0.01%
2024/05/20	15	60.57	16.1	60.02	59.70	-1.1	91,288	0.00%
2024/05/17	8	59.78	13	59.94	60.10	-5	91,264	-0.01%
2024/05/16	15.8	59.79	12	59.44	59.30	3.8	91,331	0.00%
2024/05/15	23.1	60.27	14	60.39	59.80	9.1	91,268	0.01%
2024/05/14	17.3	60.67	11	60.49	60.00	6.3	90,961	0.01%
2024/05/13	40.4	60.79	48.1	61.84	61.70	-7.6	90,216	-0.01%
2024/05/10	25.5	64.23	41	64.19	64.10	-15.5	88,919	-0.02%
2024/05/09	66.3	66.88	31	65.87	65.00	35.3	88,404	0.04%
2024/05/08	31	66.49	27.1	66.79	66.80	3.9	87,233	0.00%
2024/05/07	122	64.10	114	63.32	64.20	8	85,613	0.01%	大買/大賣/
2024/05/06	29	63.16	32.2	63.29	62.70	-3.2	84,907	0.00%
2024/05/03	43	64.32	31	64.94	63.80	12	84,286	0.01%
2024/05/02	42	67.11	48.1	67.16	65.60	-6.1	82,991	-0.01%
2024/04/30	28	65.56	15	65.65	65.40	13	81,769	0.02%
2024/04/29	35.2	66.87	11	67.41	66.10	24.2	81,429	0.03%
2024/04/26	155.3	69.51	145	68.20	67.50	10.3	80,497	0.01%	大買/大賣/
2024/04/25	57	68.61	52	68.38	69.00	5	78,243	0.01%
2024/04/24	91	68.12	93.5	68.34	68.40	-2.5	76,509	0.00%
2024/04/23	88.1	65.72	81	65.17	64.10	7.1	73,696	0.01%
2024/04/22	159.3	70.05	133	68.25	65.40	26.3	70,731	0.04%	大買/大賣/
2024/04/19	114.1	67.12	171.1	67.73	69.10	-57	65,278	-0.09%	大買/大賣/
2024/04/18	167	65.50	148.1	65.01	64.40	18.9	57,904	0.03%	大買/大賣/
2024/04/17	78.1	62.81	139.1	63.67	64.30	-61	53,106	-0.11%	大賣/
2024/04/16	462	60.41	464	58.50	58.50	-2	49,311	0.00%	大買/大賣/
2024/04/15	116.2	61.55	87.3	62.24	61.40	28.9	47,576	0.06%	大買/
2024/04/12	78.1	58.45	68.5	59.93	60.50	9.6	43,297	0.02%
2024/04/11	18	56.58	28.1	56.50	56.10	-10.1	39,668	-0.03%
2024/04/10	30	55.99	49	56.30	55.60	-19	38,329	-0.05%
2024/04/09	83	55.49	41	55.16	56.50	42	37,828	0.11%
2024/04/08	66	56.86	55	55.96	55.50	11	36,676	0.03%
2024/04/03	15	56.35	10.3	56.19	55.80	4.7	35,957	0.01%
2024/04/02	36.2	57.37	47.2	57.43	56.90	-11	35,641	-0.03%
2024/04/01	9	56.49	13	56.18	56.30	-4	34,583	-0.01%
2024/03/29	56	57.01	12	57.61	56.50	44	33,852	0.13%
2024/03/28	19	58.83	35	58.86	57.70	-16	32,860	-0.05%
2024/03/27	88.3	56.62	45.1	56.52	55.00	43.2	30,836	0.14%
2024/03/26	73.2	55.09	77.2	56.38	57.30	-4	28,680	-0.01%
2024/03/25	31	51.72	3.1	51.45	52.10	27.9	25,924	0.11%
2024/03/22	11	48.49	1	49.70	49.10	10	25,168	0.04%
2024/03/21	2	49.54	9	49.02	49.25	-7	24,898	-0.03%
2024/03/20	6.5	47.54	0	0.00	47.15	6.5	24,771	0.03%
2024/03/19	7.5	48.23	1	48.30	47.65	6.5	24,685	0.03%
2024/03/18	8	47.96	1	48.20	48.20	7	24,729	0.03%
2024/03/15	10	47.66	26	47.12	47.10	-16	24,833	-0.06%
2024/03/14	1	48.35	4	48.85	48.35	-3	24,911	-0.01%
2024/03/13	15	49.43	11.1	49.25	48.65	4	25,374	0.02%
2024/03/12	22	50.11	6	49.52	49.40	16	25,446	0.06%
2024/03/11	5.5	50.55	50	51.13	51.10	-44.5	25,129	-0.18%
2024/03/08	11	50.79	5	50.72	50.00	6	25,079	0.02%
2024/03/07	17	52.79	10	52.70	52.50	7	24,578	0.03%
2024/03/06	3	53.80	17	53.67	53.00	-14	24,338	-0.06%
2024/03/05	5	52.42	2	53.90	52.20	3	23,679	0.01%
2024/03/04	10	53.19	18	53.40	53.00	-8	23,361	-0.03%
2024/03/01	26	52.34	5.1	51.95	53.40	20.9	22,505	0.09%
2024/02/29	33	50.53	16	50.81	51.90	17	21,476	0.08%
2024/02/27	14	48.08	5	48.08	48.40	9	20,553	0.04%
2024/02/26	19	47.57	40.2	47.66	48.15	-21.2	20,060	-0.11%
2024/02/23	8	46.27	36	45.09	46.75	-28	19,334	-0.14%
2024/02/22	40.4	46.88	7	47.09	45.40	33.4	18,630	0.18%
2024/02/21	0.2	44.80	0	0.00	44.40	0.2	17,449	0.00%
2024/02/20	6	44.23	0	0.00	44.00	6	17,456	0.03%
2024/02/19	0	0.00	1	44.45	45.35	-1	17,640	-0.01%
2024/02/16	0	44.05	0	0.00	44.10	0	17,583	0.00%
2024/02/15	0	0.00	1	46.15	46.30	-1	17,157	-0.01%
2024/02/05	5	44.67	1	44.65	45.00	4	16,901	0.02%
2024/02/02	0	0.00	3	45.08	45.30	-3	16,724	-0.02%
2024/02/01	1	44.60	8	44.86	45.15	-7	16,541	-0.04%
2024/01/31	0	0.00	20	43.90	43.85	-20	16,288	-0.12%
2024/01/30	0	0.00	1	43.70	43.55	-1	16,196	-0.01%
2024/01/25	1	44.10	0	0.00	43.55	1	16,102	0.01%
2024/01/24	2	43.65	6	43.79	44.00	-4	16,027	-0.02%
2024/01/23	2	43.00	5	43.21	43.30	-3	15,843	-0.02%
2024/01/22	3	41.77	10	41.96	41.90	-7	15,250	-0.05%
2024/01/19	2	40.17	4	39.99	40.40	-2	15,055	-0.01%
2024/01/18	4	39.20	2	38.90	39.20	2	15,014	0.01%
2024/01/17	12	40.07	0	0.00	38.90	12	14,868	0.08%
2024/01/16	1	42.50	3	42.78	42.15	-2	14,429	-0.01%
2024/01/15	8	44.03	3	44.08	43.35	5	14,307	0.03%
2024/01/12	3	43.82	6	43.15	43.00	-3	14,205	-0.02%
2024/01/11	6	44.72	5	44.69	44.55	1	13,967	0.01%
2024/01/10	7	44.77	10	45.27	43.85	-3	13,784	-0.02%
2024/01/09	5	44.37	9.3	43.94	45.20	-4.3	13,044	-0.03%
2024/01/08	3	42.67	6	43.22	43.00	-3	12,562	-0.02%
2024/01/05	2	42.20	0	0.00	42.40	2	12,416	0.02%
2024/01/03	0	0.00	1	42.50	42.25	-1	12,384	-0.01%
2023/12/29	0	42.00	0	0.00	42.00	0	12,419	0.00%
2023/12/27	0	0.00	1	42.40	42.05	-1	12,511	-0.01%
2023/12/26	3	42.45	0	0.00	41.90	3	12,484	0.02%
2023/12/21	0	42.55	2	43.10	42.05	-2	12,706	-0.02%
2023/12/20	1	43.60	0.5	43.62	43.50	0.5	12,549	0.00%
2023/12/18	0	40.85	3	40.80	41.10	-3	12,120	-0.02%
2023/12/15	3	41.15	0	0.00	41.15	3	12,140	0.02%
2023/12/14	5	42.30	0	0.00	42.20	5	12,057	0.04%
2023/12/13	1	43.19	5	42.84	42.35	-4	12,046	-0.03%
2023/12/12	4	44.20	2.5	44.22	44.00	1.5	12,480	0.01%
2023/12/11	7	43.35	36	43.88	44.10	-29	12,984	-0.22%
2023/12/08	2	43.13	7	43.28	43.10	-5	12,876	-0.04%
2023/12/07	31.5	42.20	13	41.20	42.00	18.5	12,339	0.15%
2023/12/06	14	40.48	2	40.15	40.20	12	11,933	0.10%
2023/12/05	6	41.75	4	41.95	41.65	2	11,799	0.02%
2023/12/04	0	0.00	2	40.45	40.55	-2	11,563	-0.02%
2023/12/01	6	40.00	0	0.00	40.05	6	11,742	0.05%
2023/11/30	0	40.55	0	0.00	40.35	0	12,005	0.00%
2023/11/29	0	0.00	2.1	40.23	40.85	-2.1	12,862	-0.02%
2023/11/28	1	40.65	12	40.38	40.50	-11	12,710	-0.09%
2023/11/27	10	40.30	0	0.00	40.45	10	12,563	0.08%
2023/11/23	0	0.00	9	38.83	38.80	-9	12,257	-0.07%
2023/11/22	3	38.25	0	0.00	38.10	3	12,272	0.02%
2023/11/21	1	38.45	4	38.45	38.45	-3	12,316	-0.02%
2023/11/17	10	38.77	0	0.00	38.30	10	12,353	0.08%
2023/11/16	14	38.56	35	38.39	38.80	-21	12,346	-0.17%
2023/11/15	19	37.34	5	37.59	36.90	14	11,939	0.12%
2023/11/13	13	36.45	13	36.12	36.45	0	12,101	0.00%
2023/11/10	2	36.10	2	36.30	35.95	0	12,183	0.00%
2023/11/09	11	36.60	11	36.70	36.60	0	12,331	0.00%
2023/11/08	12	36.78	9	37.21	36.80	3	12,513	0.02%
2023/11/07	0	36.75	0	0.00	36.60	0	12,793	0.00%
2023/11/06	18	36.95	18	36.89	36.95	0	13,005	0.00%
2023/11/03	9	36.50	9	36.71	36.35	0	13,287	0.00%
2023/11/02	38	36.30	38	36.33	36.30	0	13,822	0.00%
2023/11/01	9	35.80	9	36.07	35.75	0	13,894	0.00%
2023/10/31	4	36.18	4	37.13	35.80	0	13,983	0.00%
2023/10/30	5	37.10	5	37.34	37.00	0	14,145	0.00%
2023/10/27	10	37.20	10	37.15	37.15	0	14,306	0.00%
2023/10/26	21	37.50	0	0.00	37.30	21	14,774	0.14%
2023/10/25	15	38.70	15	39.12	38.65	0	14,980	0.00%
2023/10/24	1	37.90	1	38.50	38.40	0	15,360	0.00%
2023/10/23	1	38.85	0	0.00	38.50	1	15,823	0.01%
2023/10/20	0	0.00	7	38.20	38.60	-7	15,995	-0.04%
2023/10/19	0	0.00	1	39.25	39.20	-1	16,190	-0.01%
2023/10/18	2	41.10	0	0.00	40.10	2	16,362	0.01%
2023/10/17	2	41.60	5	40.95	41.00	-3	16,531	-0.02%
2023/10/16	5	42.13	2	42.03	41.70	3	17,123	0.02%
2023/10/06	0	43.95	0	0.00	43.65	0	21,305	0.00%
2023/10/05	0	0.00	1.3	44.64	44.45	-1.3	21,861	-0.01%
2023/10/04	0.1	43.03	0	0.00	43.15	0.1	22,495	0.00%
2023/10/03	1	43.20	0	0.00	43.35	1	22,895	0.00%
2023/10/02	0.5	44.10	1	44.10	44.10	-0.5	23,583	0.00%
2023/09/27	1	43.60	0	0.00	44.05	1	24,546	0.00%
2023/09/26	6	44.03	0	0.00	44.05	6	25,045	0.02%
2023/09/25	0	44.15	0	0.00	44.40	0	25,420	0.00%
2023/09/22	1	44.35	0	0.00	44.65	1	26,219	0.00%
2023/09/20	0	45.25	1	45.20	44.35	-1	27,851	0.00%
2023/09/19	14.1	45.67	5	45.70	45.35	9.1	28,965	0.03%
2023/09/18	3	45.08	1	45.10	44.80	2	30,060	0.01%
2023/09/15	0.1	43.82	10	44.70	44.75	-9.9	31,694	-0.03%
2023/09/14	3	44.17	2	44.98	44.50	1	32,984	0.00%
2023/09/13	1	47.95	3	48.93	48.55	-2	32,957	-0.01%
2023/09/12	0	47.95	0	0.00	48.20	0	35,268	0.00%
2023/09/08	1	48.65	1	48.45	48.75	0	36,555	0.00%
2023/09/07	1	47.90	0	0.00	48.60	1	36,697	0.00%
2023/09/06	0	47.75	3	47.87	48.45	-3	36,960	-0.01%
2023/09/05	1	45.65	11	45.76	47.80	-10	37,121	-0.03%
2023/09/04	21	46.52	1.1	45.91	46.35	19.9	37,065	0.05%
2023/09/01	3	50.40	4	51.30	50.80	-1	36,376	0.00%
2023/08/31	0.1	51.00	5	51.20	50.60	-4.9	36,784	-0.01%
2023/08/30	2	50.50	0	0.00	51.30	2	37,188	0.01%
2023/08/29	1	51.00	17	51.14	51.30	-16	37,936	-0.04%
2023/08/28	5	50.28	0	0.00	50.00	5	38,633	0.01%
2023/08/25	1	51.20	3	51.30	51.20	-2	40,146	0.00%
2023/08/24	2	51.00	7	51.06	51.00	-5	41,339	-0.01%
2023/08/23	8	50.01	0	0.00	50.10	8	42,583	0.02%
2023/08/22	5	49.70	1	49.70	49.50	4	43,485	0.01%
2023/08/21	1	50.20	0	0.00	50.40	1	44,155	0.00%
2023/08/18	1	51.60	1	52.40	50.60	0	44,402	0.00%
2023/08/17	3	51.83	10	51.92	52.20	-7	44,375	-0.02%
2023/08/16	3	51.03	2	51.00	51.10	1	44,369	0.00%
2023/08/15	7	51.36	7	50.89	51.50	0	44,880	0.00%
2023/08/14	0	50.68	74	50.87	50.70	-74	45,647	-0.16%
2023/08/11	1	49.90	9	51.46	51.70	-8	45,956	-0.02%
2023/08/10	4	50.43	2	50.40	49.70	2	46,275	0.00%
2023/08/09	24	52.00	3	52.23	51.60	21	47,828	0.04%
2023/08/08	3	51.47	16	51.76	52.00	-13	48,881	-0.03%
2023/08/04	3	49.42	0	0.00	49.10	3	48,602	0.01%
2023/08/02	3	49.73	10	50.40	48.90	-7	48,614	-0.01%
2023/08/01	0	0.00	3	49.80	49.60	-3	48,699	-0.01%
2023/07/31	2	49.68	3	50.40	49.50	-1	48,511	0.00%
2023/07/28	4	48.74	0	0.00	48.55	4	48,043	0.01%
2023/07/27	3	49.83	1	49.60	49.35	2	47,803	0.00%
2023/07/26	6	50.72	14.1	51.24	50.30	-8.1	47,496	-0.02%
2023/07/24	11	51.14	0	0.00	51.00	11	46,661	0.02%
2023/07/21	10.1	52.58	2	52.80	52.80	8.1	46,230	0.02%
2023/07/20	4	52.30	5	52.58	52.60	-1	46,001	0.00%
2023/07/19	74	51.90	11	51.78	51.30	63	45,630	0.14%
2023/07/18	12	50.34	14	50.44	51.00	-2	44,970	0.00%
2023/07/17	41	49.70	78	49.05	49.10	-37	43,990	-0.08%
2023/07/14	30	55.79	14	54.96	54.30	16	42,403	0.04%
2023/07/13	3	54.90	14	54.80	54.20	-11	41,091	-0.03%
2023/07/12	5	53.50	3	54.33	54.10	2	40,629	0.00%
2023/07/11	21	54.55	24	54.95	54.20	-3	40,040	-0.01%
2023/07/10	19	54.35	20	53.88	53.10	-1	39,308	0.00%
2023/07/07	16	54.26	2	53.85	54.60	14	38,917	0.04%
2023/07/06	5	55.60	10	56.02	55.30	-5	38,123	-0.01%
2023/07/05	9	55.18	16	55.36	54.80	-7	37,616	-0.02%
2023/07/04	17	56.54	5	57.22	56.00	12	37,100	0.03%
2023/07/03	1	57.10	7.4	57.30	56.60	-6.4	36,606	-0.02%
2023/06/30	22.4	54.39	3	54.87	54.30	19.4	35,940	0.05%
2023/06/29	7	53.97	2	54.25	55.00	5	35,190	0.01%
2023/06/28	19	53.81	27	54.33	54.50	-8	34,879	-0.02%
2023/06/27	6	52.75	7	53.17	52.20	-1	34,017	0.00%
2023/06/26	21	52.64	30	53.16	53.90	-9	32,824	-0.03%
2023/06/21	42	50.35	41	51.16	51.70	1	31,520	0.00%
2023/06/20	36	49.50	64	49.25	49.95	-28	29,760	-0.09%
2023/06/19	10	45.94	16	46.10	46.20	-6	27,664	-0.02%
2023/06/16	99	46.17	62	46.29	45.85	37	26,909	0.14%
2023/06/15	1	43.60	91	42.55	45.80	-90	24,277	-0.37%
2023/06/14	1	41.70	0	0.00	41.65	1	23,131	0.00%
2023/06/13	1	40.95	50	41.17	41.40	-49	22,936	-0.21%
2023/06/12	43	41.70	5	41.70	41.30	38	22,698	0.17%
2023/06/09	9	40.17	0	0.00	40.70	9	22,253	0.04%
2023/06/08	7	40.75	2.1	40.58	40.60	4.9	21,933	0.02%
2023/06/07	0.2	41.10	35	41.30	41.15	-34.8	21,747	-0.16%
2023/06/06	25.1	41.00	5	41.48	40.90	20.1	21,565	0.09%
2023/06/05	15.2	41.72	2	41.65	41.50	13.2	21,405	0.06%
2023/06/02	36.5	41.92	110	41.98	41.65	-73.5	21,057	-0.35%	大賣/
2023/06/01	12	42.59	27	42.28	41.70	-15	20,241	-0.07%
2023/05/31	13	41.03	12.2	41.59	42.30	0.8	19,439	0.00%
2023/05/30	96.2	41.11	33	41.15	40.80	63.2	17,792	0.36%
2023/05/29	21	40.40	21	40.30	40.10	0	16,540	0.00%
2023/05/26	67	39.56	33	40.24	40.15	34	15,217	0.22%
2023/05/25	5	38.90	2	39.00	39.65	3	14,265	0.02%
2023/05/24	2	38.28	1	37.75	38.40	1	13,437	0.01%
2023/05/23	4	37.91	0	0.00	37.80	4	13,221	0.03%
2023/05/22	5	38.28	0	0.00	38.35	5	13,054	0.04%
2023/05/19	30	38.10	5	37.99	38.00	25	12,836	0.19%
2023/05/18	9	39.03	37	39.00	39.15	-28	12,236	-0.23%
2023/05/17	41	37.84	20	37.88	37.85	21	11,459	0.18%
2023/05/16	114	38.06	8	38.22	38.05	106	10,956	0.97%	大買/鉅額交易
2023/05/15	46	38.56	42	38.67	38.00	4	10,298	0.04%
2023/05/12	12	35.96	120	36.20	37.40	-108	8,529	-1.27%	大賣/鉅額交易
2023/05/11	3	33.83	13	34.38	34.00	-10	7,137	-0.14%
2023/05/09	10	33.75	0	0.00	33.60	10	6,776	0.15%
2023/05/08	0	0.00	10	34.00	34.35	-10	6,657	-0.15%
2023/05/05	5	33.45	0	0.00	33.40	5	6,346	0.08%
2023/05/04	0	0.00	13	33.72	33.70	-13	6,400	-0.20%
2023/05/03	13	33.47	1	33.65	33.40	12	6,377	0.19%
2023/05/02	4	33.54	23	33.52	33.65	-19	6,371	-0.30%
2023/04/27	15	32.50	0	0.00	32.55	15	6,285	0.24%
2023/04/25	10	32.57	10	33.25	32.35	0	6,326	0.00%
2023/04/21	3	32.68	10	32.65	32.35	-7	6,285	-0.11%
2023/04/20	5	32.85	0	0.00	32.85	5	6,249	0.08%
2023/04/19	25	33.02	0	0.00	32.90	25	6,223	0.40%
2023/04/18	10	33.55	0	0.00	33.30	10	6,184	0.16%
2023/04/17	5	33.60	0	0.00	33.60	5	6,162	0.08%
2023/04/14	10	33.53	0	0.00	33.40	10	6,141	0.16%
2023/04/13	20	33.68	1	33.70	33.55	19	6,147	0.31%
2023/04/12	1	33.90	11	33.80	33.80	-10	6,179	-0.16%
2023/04/06	10	32.85	0	0.00	32.85	10	6,257	0.16%
2023/03/31	1	33.00	0	0.00	33.00	1	6,246	0.02%
2023/03/30	1	33.10	0	0.00	33.15	1	6,215	0.02%
2023/03/29	18	33.76	21	34.15	33.45	-3	6,199	-0.05%
2023/03/28	4	34.15	1	33.75	34.30	3	5,978	0.05%
2023/03/24	7	32.86	0	0.00	32.85	7	6,078	0.12%
2023/03/23	5	32.45	0	0.00	32.50	5	6,263	0.08%
2023/03/22	1	32.55	0	0.00	32.45	1	6,443	0.02%
2023/03/17	1	31.90	1	31.90	32.35	0	7,059	0.00%
2023/03/10	10	33.35	0	0.00	33.15	10	7,707	0.13%
2023/03/09	11	34.24	10	34.60	34.15	1	7,570	0.01%
2023/03/08	15	34.52	25	34.81	34.60	-10	7,589	-0.13%
2023/03/07	10	34.30	0	0.00	34.25	10	7,314	0.14%
2023/03/06	2	33.90	0	0.00	33.90	2	7,189	0.03%
2023/03/03	10	33.40	0	0.00	33.15	10	7,134	0.14%
2023/02/22	1	33.90	0	0.00	33.80	1	7,228	0.01%
2023/02/21	0	0.00	5	34.50	34.20	-5	7,255	-0.07%
2023/02/20	1	34.25	5	34.25	34.15	-4	7,239	-0.06%
2023/02/17	5	34.05	0	0.00	34.05	5	7,229	0.07%
2023/02/10	5	33.55	0	0.00	33.20	5	7,679	0.07%
2023/02/09	1	33.75	0	0.00	33.65	1	7,682	0.01%
2023/02/08	10	33.75	0	0.00	33.70	10	7,740	0.13%
2023/02/03	0	34.45	8	34.44	34.40	-8	7,719	-0.10%
2023/02/02	0	0.00	1	34.30	34.30	-1	7,698	-0.01%
2023/02/01	0	0.00	10	34.45	34.25	-10	7,663	-0.13%
2023/01/31	1	34.30	0	0.00	34.20	1	7,670	0.01%
2023/01/30	10	33.35	0	0.00	33.95	10	7,640	0.13%
2023/01/13	0	0.00	2	33.00	32.95	-2	7,741	-0.03%
2023/01/05	2	34.15	0	0.00	34.05	2	8,116	0.02%
2022/12/29	3	33.65	3	34.35	34.15	0	8,061	0.00%
2022/12/26	1	33.75	0	0.00	33.75	1	7,904	0.01%
2022/12/21	2	34.00	0	0.00	33.80	2	8,197	0.02%
2022/12/20	10	34.69	10	34.20	33.95	0	8,256	0.00%
2022/12/19	2	34.85	0	0.00	34.70	2	8,403	0.02%
2022/12/16	6	35.13	13	35.19	35.30	-7	8,250	-0.08%
2022/12/15	0	0.00	3	34.80	35.05	-3	8,054	-0.04%
2022/12/14	7	34.55	3	34.70	34.85	4	7,878	0.05%
2022/12/13	3	34.05	3	34.25	34.35	0	7,706	0.00%
2022/12/09	3	33.70	4	33.89	33.85	-1	7,545	-0.01%
2022/12/08	0	0.00	1	33.60	33.40	-1	7,324	-0.01%
2022/12/07	8	33.70	25	33.72	34.00	-17	7,139	-0.24%
2022/12/06	2	32.80	5	32.80	32.80	-3	6,721	-0.04%
2022/12/05	0	0.00	5	32.65	32.65	-5	6,728	-0.07%
2022/12/02	1	32.35	2	32.30	32.30	-1	6,655	-0.02%
2022/11/30	0	0.00	10	32.35	32.55	-10	6,800	-0.15%
2022/11/25	10	32.00	0	0.00	31.85	10	6,772	0.15%
2022/11/24	1	32.30	1	32.15	32.20	0	6,821	0.00%
2022/11/21	10	31.90	0	0.00	31.85	10	7,722	0.13%
2022/11/18	1	31.05	0	0.00	32.25	1	7,765	0.01%
2022/11/17	1	31.30	1	31.30	31.50	0	7,762	0.00%
2022/11/16	5	31.15	0.2	31.00	31.20	4.8	7,761	0.06%
2022/11/14	1	31.95	1	32.15	32.00	0	8,108	0.00%
2022/11/11	7	32.65	5	31.75	31.75	2	8,455	0.02%
2022/11/10	4	31.95	4	32.25	31.85	0	8,749	0.00%
2022/11/09	0	0.00	0.6	31.80	32.05	-0.6	8,939	-0.01%
2022/11/07	5	30.00	0	0.00	30.55	5	9,093	0.05%
2022/10/25	1	31.65	1	31.80	31.70	0	9,470	0.00%
2022/10/24	5	31.85	5	31.95	31.80	0	9,432	0.00%
2022/10/19	0	0.00	3	31.70	31.75	-3	9,494	-0.03%
2022/10/12	0	0.00	3	32.80	32.80	-3	9,955	-0.03%
2022/10/07	0	0.00	3	33.05	32.90	-3	10,177	-0.03%
2022/10/03	0	31.55	0	0.00	31.85	0	10,659	0.00%
2022/09/30	5	30.90	5	31.65	31.80	0	10,744	0.00%
2022/09/29	3	32.25	0	0.00	31.75	3	10,748	0.03%
2022/09/28	0	32.50	0	0.00	32.10	0	10,742	0.00%
2022/09/22	1	32.85	1	32.90	32.85	0	10,866	0.00%
2022/09/21	10	33.00	0	0.00	32.85	10	10,845	0.09%
2022/09/13	4	32.61	0	0.00	32.80	4	10,902	0.04%
2022/09/12	3	32.70	0	0.00	32.70	3	10,941	0.03%
2022/09/08	10	33.00	0	0.00	32.95	10	10,934	0.09%
2022/09/07	1	33.10	0	0.00	32.95	1	11,774	0.01%
2022/09/06	1	33.20	1	33.45	33.30	0	12,181	0.00%
2022/08/30	9	35.98	5	35.92	34.30	4	12,316	0.03%
2022/08/29	3	35.02	10	35.35	35.15	-7	11,683	-0.06%
2022/08/22	0	0.00	1	33.95	33.90	-1	11,658	-0.01%
2022/08/19	3	34.98	0	0.00	34.40	3	11,683	0.03%
2022/08/18	12	35.29	11	35.34	35.40	1	11,395	0.01%
2022/08/17	6	35.73	4	35.53	35.60	2	11,146	0.02%
2022/08/16	4	34.69	4	34.74	34.95	0	10,898	0.00%
2022/08/12	3	34.47	2	34.73	34.60	1	11,276	0.01%
2022/08/11	1	33.50	1	33.55	33.45	0	11,160	0.00%
2022/08/10	5	33.25	5	33.10	33.10	0	11,265	0.00%
2022/08/09	5	34.10	1	34.05	33.70	4	11,420	0.04%
2022/08/05	5	33.40	0	0.00	33.35	5	11,799	0.04%
2022/08/03	0	0.00	3.2	33.30	33.20	-3.2	11,996	-0.03%
2022/07/28	1	34.95	0	0.00	34.80	1	12,361	0.01%
2022/07/22	0	0.00	2	35.50	35.60	-2	12,777	-0.02%
2022/07/21	1	35.60	1	35.60	35.70	0	12,794	0.00%
2022/07/20	1	35.75	0	0.00	35.65	1	12,718	0.01%
2022/07/19	0	0.00	14	35.83	35.85	-14	12,733	-0.11%
2022/07/18	2	35.50	0	0.00	35.15	2	12,425	0.02%
2022/07/15	1	34.95	5	34.75	35.00	-4	12,458	-0.03%
2022/07/14	1	33.90	1	33.75	34.40	0	12,320	0.00%
2022/07/13	2	34.20	3	34.15	34.20	-1	12,307	-0.01%
2022/07/07	1	33.15	0	0.00	33.40	1	12,352	0.01%
2022/07/04	1	32.80	100	33.00	33.70	-99	12,632	-0.78%
2022/07/01	1	32.95	101	33.10	32.45	-100	12,803	-0.78%	大賣/
2022/06/30	5	33.88	3	34.05	33.90	2	12,758	0.02%
2022/06/29	0	0.00	108	34.19	34.40	-108	12,863	-0.84%	大賣/鉅額交易
2022/06/28	10	34.31	0	0.00	34.10	10	13,096	0.08%
2022/06/23	1	33.75	0	0.00	33.80	1	14,315	0.01%
2022/06/22	4	33.80	8	33.90	34.05	-4	14,750	-0.03%
2022/06/21	0	0.00	2	34.30	34.15	-2	15,226	-0.01%
2022/06/20	4	34.05	4	34.30	34.00	0	16,349	0.00%
2022/06/17	5	34.35	5	34.04	34.35	0	17,193	0.00%
2022/06/16	17	35.04	9	35.09	34.20	8	18,656	0.04%
2022/06/15	5	36.82	16	36.85	36.70	-11	20,603	-0.05%
2022/06/14	0	0.00	36	35.55	35.85	-36	21,426	-0.17%
2022/06/13	100	36.30	0	0.00	36.15	100	22,475	0.44%
2022/06/10	0	0.00	0.3	36.10	36.30	-0.3	22,690	0.00%
2022/06/08	0	0.00	1	36.40	36.45	-1	23,149	0.00%
2022/06/07	0	0.00	6.1	36.10	36.20	-6.1	23,282	-0.03%
2022/06/06	0	0.00	1	35.70	35.75	-1	23,407	0.00%
2022/06/02	0	0.00	5	35.05	35.00	-5	23,683	-0.02%
2022/06/01	0	0.00	6	35.36	35.45	-6	23,999	-0.03%
2022/05/31	6	35.92	4	35.98	35.30	2	24,237	0.01%
2022/05/30	0	0.00	1	36.00	35.90	-1	24,493	0.00%
2022/05/27	51	36.25	52	36.11	36.10	-1	24,681	0.00%
2022/05/26	0	0.00	2	35.65	36.15	-2	25,036	-0.01%
2022/05/25	2	35.85	0	0.00	36.20	2	25,102	0.01%
2022/05/24	0	0.00	12	35.95	36.10	-12	25,222	-0.05%
2022/05/23	4	35.56	4	35.78	35.35	0	25,134	0.00%
2022/05/20	1	36.20	2	35.90	36.00	-1	24,981	0.00%
2022/05/19	13	35.02	17	35.16	35.60	-4	25,058	-0.02%
2022/05/17	2	35.48	4	35.05	35.30	-2	25,515	-0.01%
2022/05/16	7	35.06	19	35.23	35.30	-12	25,394	-0.05%
2022/05/11	2	32.03	21	31.74	32.80	-19	25,047	-0.08%
2022/05/10	3	32.68	11	32.59	32.70	-8	24,929	-0.03%
2022/05/09	2	33.25	0	0.00	33.00	2	24,958	0.01%
2022/05/06	1	34.60	1	34.40	34.10	0	24,941	0.00%
2022/05/05	4	34.98	1	34.95	34.95	3	24,912	0.01%
2022/05/04	5	35.06	0	0.00	35.05	5	24,948	0.02%
2022/05/03	0	0.00	6	34.29	34.30	-6	24,829	-0.02%
2022/04/29	0	0.00	1	33.55	33.55	-1	24,853	0.00%
2022/04/28	3	33.55	0	0.00	33.45	3	24,874	0.01%
2022/04/27	1	33.35	3	33.35	33.30	-2	24,889	-0.01%
2022/04/26	0	0.00	2	33.45	33.70	-2	24,903	-0.01%
2022/04/25	1	33.45	0	0.00	33.55	1	24,907	0.00%
2022/04/22	0	0.00	1	33.55	33.85	-1	24,998	0.00%
2022/04/21	0	0.00	6	33.68	33.50	-6	25,180	-0.02%
2022/04/20	1	33.80	2.1	34.10	33.95	-1.1	25,166	0.00%
2022/04/19	2	34.05	0	0.00	33.85	2	25,311	0.01%
2022/04/18	2	34.15	1	34.00	33.90	1	25,523	0.00%
2022/04/15	7	34.28	2	34.15	34.10	5	25,545	0.02%
2022/04/14	5	34.95	1	34.80	34.80	4	25,687	0.02%
2022/04/13	2	34.90	6	35.15	34.90	-4	25,680	-0.02%
2022/04/12	5	35.36	0	0.00	35.25	5	25,693	0.02%
2022/04/11	17	35.86	0	0.00	35.55	17	25,952	0.07%
2022/04/08	2	35.08	0	0.00	35.40	2	26,223	0.01%
2022/04/07	2	35.05	108	35.11	34.90	-106	26,229	-0.40%	大賣/鉅額交易
2022/04/06	4	35.76	3	35.72	35.90	1	26,136	0.00%
2022/04/01	18	35.78	3	36.07	36.25	15	26,209	0.06%
2022/03/31	2	35.85	53	35.86	35.75	-51	26,506	-0.19%
2022/03/30	6	36.63	2	36.40	36.15	4	26,436	0.02%
2022/03/29	14	36.22	6	36.50	36.50	8	26,437	0.03%
2022/03/28	3	35.58	6	36.12	35.20	-3	26,632	-0.01%
2022/03/25	5	36.56	9	36.57	36.90	-4	27,001	-0.01%
2022/03/24	6	36.28	8	36.24	36.40	-2	26,915	-0.01%
2022/03/23	59	35.92	137.1	35.85	36.20	-78.1	26,585	-0.29%	大賣/
2022/03/22	6.1	34.47	126	34.79	35.00	-119.9	25,909	-0.46%	大賣/鉅額交易
2022/03/21	28	33.45	29	34.20	33.20	-1	25,769	0.00%
2022/03/18	139	35.58	42	35.43	34.80	97	27,186	0.36%	大買/
2022/03/17	28	34.28	29	34.34	34.55	-1	25,792	0.00%
2022/03/16	22	33.76	39	33.37	33.90	-17	27,012	-0.06%
2022/03/15	0	0.00	9	32.38	32.35	-9	27,180	-0.03%
2022/03/11	5	32.00	11	32.31	32.05	-6	28,443	-0.02%
2022/03/10	10	31.90	0	0.00	31.95	10	28,427	0.04%
2022/03/09	5	31.85	0	0.00	31.90	5	28,570	0.02%
2022/03/08	0	0.00	15	31.45	31.90	-15	29,096	-0.05%
2022/03/07	6	31.43	1	31.90	31.60	5	29,577	0.02%
2022/03/04	16	32.66	21	32.86	32.75	-5	30,483	-0.02%
2022/03/03	5	32.69	9	32.89	32.45	-4	30,872	-0.01%
2022/03/02	6	32.42	10	32.49	32.25	-4	31,443	-0.01%
2022/03/01	3	32.35	3	32.02	32.55	0	32,177	0.00%
2022/02/25	11	30.93	11	31.20	31.25	0	32,779	0.00%
2022/02/23	0.2	31.40	1	31.50	31.45	-0.8	35,556	0.00%
2022/02/22	1	31.60	3	31.73	31.75	-2	39,053	-0.01%
2022/02/21	0	0.00	17	32.00	31.85	-17	40,997	-0.04%
2022/02/18	14	31.54	13	31.52	31.35	1	41,764	0.00%
2022/02/17	114	31.72	21	31.59	31.95	93	42,519	0.22%	大買/
2022/02/16	13	30.79	0	0.00	30.75	13	43,007	0.03%
2022/02/15	0	0.00	6	30.52	30.45	-6	43,372	-0.01%
2022/02/14	2	30.03	0	0.00	29.95	2	43,669	0.00%
2022/02/11	0	0.00	5	30.90	30.90	-5	45,067	-0.01%
2022/02/10	3	30.45	0	0.00	30.80	3	45,411	0.01%
2022/02/09	3	30.67	7	30.67	30.80	-4	46,139	-0.01%
2022/02/08	2	30.28	2	30.35	30.50	0	46,422	0.00%
2022/02/07	2	29.18	1	29.40	29.70	1	46,905	0.00%
2022/01/25	2	28.33	2	28.58	28.25	0	47,247	0.00%
2022/01/24	1	28.80	2.6	29.29	29.35	-1.6	47,641	0.00%
2022/01/20	1	30.15	0	30.00	30.00	1	49,168	0.00%
2022/01/19	2	30.08	12	29.88	29.85	-10	49,845	-0.02%
2022/01/18	2	30.40	1	30.50	30.30	1	50,404	0.00%
2022/01/17	0	0.00	1	30.20	30.20	-1	50,731	0.00%
2022/01/14	1	30.30	0	0.00	29.85	1	51,242	0.00%
2022/01/13	24	30.74	0	0.00	30.70	24	51,732	0.05%
2022/01/12	1	30.80	1	31.00	31.05	0	52,645	0.00%
2022/01/11	20	30.71	1	31.00	30.35	19	53,634	0.04%
2022/01/10	11	31.49	0	0.00	31.15	11	54,662	0.02%
2022/01/07	1.3	31.34	56	31.39	31.50	-54.7	56,112	-0.10%
2022/01/06	0	0.00	1	31.80	32.15	-1	58,624	0.00%
2022/01/04	0.2	32.30	0	0.00	32.40	0.2	61,223	0.00%
2022/01/03	3	33.02	100	33.10	32.80	-97	62,833	-0.15%
2021/12/30	2	32.50	2	32.55	32.60	0	64,549	0.00%
2021/12/29	2	32.50	7	32.29	32.40	-5	66,296	-0.01%
2021/12/28	53	32.44	74	32.29	32.25	-21	67,519	-0.03%
2021/12/27	14	32.24	33	32.15	32.30	-19	68,276	-0.03%
2021/12/24	22	31.72	10	31.60	31.60	12	69,052	0.02%
2021/12/23	0	0.00	1	31.55	31.65	-1	69,663	0.00%
2021/12/22	7	31.77	1	32.10	31.75	6	71,310	0.01%
2021/12/21	7.2	31.34	3	31.08	31.75	4.2	72,225	0.01%
2021/12/20	6.1	32.09	15	32.19	32.15	-8.9	73,784	-0.01%
2021/12/17	4	31.98	10	32.05	31.90	-6	79,917	-0.01%
2021/12/16	11	31.59	11	31.66	31.55	0	84,693	0.00%
2021/12/15	28	31.62	22	31.62	31.40	6	91,212	0.01%
2021/12/14	129	32.74	101	32.81	31.90	28	93,039	0.03%	大買/大賣/
2021/12/13	47	31.11	18	31.09	31.50	29	90,912	0.03%
2021/12/10	100	31.30	60	30.89	30.45	40	89,869	0.04%
2021/12/09	36	32.94	14	33.04	32.85	22	87,725	0.03%
2021/12/08	102	33.93	0	0.00	33.90	102	86,923	0.12%	大買/鉅額交易
2021/12/07	25	34.89	7	35.02	34.45	18	86,353	0.02%
2021/12/06	61	34.20	2	34.28	34.15	59	85,453	0.07%
2021/12/03	52	34.69	4	34.51	34.60	48	85,788	0.06%
2021/12/02	15	34.65	1	35.35	34.00	14	85,774	0.02%
2021/12/01	71	35.18	5	35.27	35.05	66	85,773	0.08%
2021/11/30	6	35.64	1	35.80	35.60	5	85,693	0.01%
2021/11/29	59	35.38	13	35.23	35.00	46	86,284	0.05%
2021/11/26	71	35.93	17	35.98	35.60	54	87,332	0.06%
2021/11/25	13	36.95	13	37.99	36.70	0	87,346	0.00%
2021/11/24	15	37.58	2	37.83	37.60	13	88,214	0.01%
2021/11/23	42	38.82	37	38.87	37.75	5	88,078	0.01%
2021/11/22	64	38.19	29.5	39.01	38.50	34.5	87,833	0.04%
2021/11/19	30	38.27	48	38.01	38.85	-18	86,945	-0.02%
2021/11/18	15	35.63	48.3	35.68	36.20	-33.3	84,338	-0.04%
2021/11/17	7	34.08	40	34.20	34.80	-33	83,529	-0.04%
2021/11/16	10	33.25	14	33.06	33.05	-4	84,033	0.00%
2021/11/15	41	31.68	134.5	31.76	31.65	-93.5	83,579	-0.11%	大賣/
2021/11/12	34	32.48	0.2	32.80	32.40	33.8	82,778	0.04%
2021/11/11	5	32.84	2	32.80	32.75	3	82,458	0.00%
2021/11/10	36	32.54	5	32.92	32.75	31	82,591	0.04%
2021/11/09	0	0.00	3	34.67	34.50	-3	81,346	0.00%
2021/11/08	4	34.73	99	34.98	34.60	-95	81,068	-0.12%
2021/11/05	5	34.11	102	34.00	34.20	-97	80,450	-0.12%	大賣/
2021/11/04	9	34.41	6	34.27	33.95	3	80,248	0.00%
2021/11/03	2	33.83	1	33.95	33.60	1	80,239	0.00%
2021/11/02	100	33.88	7	34.04	33.55	93	80,294	0.12%
2021/11/01	26	34.16	51	34.12	33.70	-25	80,105	-0.03%
2021/10/29	32	34.70	74	34.67	34.40	-42	79,912	-0.05%
2021/10/28	19	35.09	37	34.76	34.70	-18	79,511	-0.02%
2021/10/27	11	34.02	310	34.07	34.70	-299	79,229	-0.38%	大賣/鉅額交易
2021/10/26	111.5	33.70	5	33.63	33.40	106.5	79,236	0.13%	大買/鉅額交易
2021/10/25	5.5	34.13	22	34.14	34.00	-16.6	79,311	-0.02%
2021/10/22	6	34.68	35	34.44	34.25	-29	78,953	-0.04%
2021/10/21	7	34.13	90	34.35	34.70	-83	78,280	-0.11%
2021/10/20	106	33.85	34	34.40	33.85	72	77,566	0.09%	大買/
2021/10/19	15	34.62	17	34.64	34.30	-2	76,558	0.00%
2021/10/18	48	35.49	18	35.44	35.25	30	75,478	0.04%
2021/10/15	53	34.74	10	35.24	35.80	43	74,309	0.06%
2021/10/14	37.2	35.01	47	35.35	34.55	-9.8	72,805	-0.01%
2021/10/13	37	34.28	22	34.44	34.60	15	69,990	0.02%
2021/10/12	8	34.05	20	33.75	33.65	-12	68,007	-0.02%
2021/10/08	57	34.43	43	34.01	33.75	14	67,142	0.02%
2021/10/07	50	34.24	19	34.14	33.90	31	65,231	0.05%
2021/10/06	130	33.61	29.4	33.85	34.00	100.6	63,120	0.16%	大買/
2021/10/05	13	32.67	8	32.34	33.45	5	61,172	0.01%
2021/10/04	9	31.99	7	32.31	32.35	2	59,802	0.00%
2021/10/01	18	32.19	36	32.04	32.00	-18	58,780	-0.03%
2021/09/30	15	32.72	14	32.75	32.70	1	57,518	0.00%
2021/09/29	183	32.79	110.6	33.02	32.65	72.5	56,777	0.13%	大買/大賣/
2021/09/28	143.5	32.69	137	32.70	32.65	6.5	54,838	0.01%	大買/大賣/
2021/09/27	246.4	34.10	235	34.31	33.75	11.4	53,293	0.02%	大買/大賣/
2021/09/24	482	33.87	382	34.03	34.10	100	51,001	0.20%	大買/大賣/
2021/09/23	243	33.48	232	33.65	34.80	11	45,153	0.02%	大買/大賣/
2021/09/22	398	34.01	541	33.67	31.65	-143	40,445	-0.35%	大買/大賣/鉅額交易
2021/09/17	91	32.23	306	33.19	33.40	-215	33,482	-0.64%	大賣/鉅額交易
2021/09/16	4	30.21	5	30.24	30.40	-1	30,901	0.00%
2021/09/15	5	29.65	39	29.56	29.65	-34	30,050	-0.11%
2021/09/14	2	29.30	2	29.23	29.25	0	29,755	0.00%
2021/09/13	34	29.32	7	29.39	29.10	27	29,514	0.09%
2021/09/10	15	28.55	0	0.00	28.50	15	29,188	0.05%
2021/09/09	1	28.05	0	0.00	28.60	1	29,060	0.00%
2021/09/08	14	28.08	11	28.10	27.90	3	28,911	0.01%
2021/09/07	4	28.84	40	28.90	28.85	-36	28,391	-0.13%
2021/09/06	12	28.77	3	28.68	28.60	9	28,070	0.03%
2021/09/03	1	29.55	21	29.84	29.65	-20	27,372	-0.07%
2021/09/02	24	30.56	71	30.12	29.75	-47	26,649	-0.18%
2021/09/01	52	31.60	78.4	31.63	31.70	-26.4	24,832	-0.11%
2021/08/31	79	30.65	41	30.15	30.55	38	23,255	0.16%
2021/08/30	68	29.96	66	29.90	30.30	2	22,256	0.01%
2021/08/27	20	29.20	64	28.85	29.40	-44	20,464	-0.22%
2021/08/26	9	28.33	11	28.82	28.30	-2	19,580	-0.01%
2021/08/25	63	28.19	10	28.35	28.25	53	18,392	0.29%
2021/08/24	113	27.94	17	28.17	28.35	96	17,703	0.54%	大買/
2021/08/23	39	27.67	33	28.12	27.85	6	16,716	0.04%
2021/08/20	41	27.89	53	27.87	28.00	-12	15,421	-0.08%
2021/08/19	56	26.30	11	26.38	26.30	45	13,922	0.32%
2021/08/18	2	25.00	0	0.00	25.65	2	13,496	0.01%
2021/08/16	4	24.94	2	25.05	24.95	2	13,491	0.01%
2021/08/13	0	0.00	5	26.55	26.55	-5	13,065	-0.04%
2021/08/12	0	0.00	1	26.25	26.30	-1	12,906	-0.01%
2021/08/11	2	26.03	25	25.80	25.50	-23	13,049	-0.18%
2021/08/10	0	0.00	2	26.30	25.90	-2	13,174	-0.02%
2021/08/09	20	26.95	0	0.00	26.20	20	13,468	0.15%
2021/08/06	0	0.00	15	27.11	27.20	-15	13,136	-0.11%
2021/08/05	16	26.81	10	26.84	27.00	6	13,310	0.05%
2021/08/04	121	27.25	8	26.74	26.70	113	13,735	0.82%	大買/鉅額交易
2021/08/03	11	27.26	37	27.37	27.40	-26	13,595	-0.19%
2021/08/02	19	27.07	28	27.08	27.25	-9	13,319	-0.07%
2021/07/30	42	26.24	118	26.13	26.05	-76	12,791	-0.59%	大賣/
2021/07/29	20	25.74	13	25.49	25.70	7	12,223	0.06%
2021/07/26	1	23.95	0	0.00	23.90	1	12,524	0.01%
2021/07/23	10	24.10	2	24.10	24.05	8	12,954	0.06%
2021/07/22	100	24.30	0	0.00	23.95	100	14,017	0.71%
2021/07/21	2	24.35	2	23.95	23.90	0	15,752	0.00%
2021/07/16	0	0.00	1	24.40	24.30	-1	16,489	-0.01%
2021/07/13	2	24.25	0	0.00	24.15	2	17,531	0.01%
2021/07/12	0	0.00	4	24.45	24.40	-4	17,590	-0.02%
2021/07/09	0	0.00	1	24.65	24.60	-1	17,700	-0.01%
2021/07/02	0	0.00	1	24.50	24.40	-1	18,694	-0.01%
2021/07/01	5	24.70	11	24.57	24.55	-6	18,914	-0.03%
2021/06/30	2	25.05	11	25.12	24.70	-9	19,271	-0.05%
2021/06/29	0	0.00	33	24.61	25.30	-33	18,860	-0.17%
2021/06/28	3	24.05	6	24.03	24.00	-3	18,604	-0.02%
2021/06/25	1	24.20	15	24.05	24.05	-14	18,732	-0.07%
2021/06/24	3	24.32	2	24.20	24.20	1	18,880	0.01%
2021/06/22	0	0.00	72	24.12	23.85	-72	19,419	-0.37%
2021/06/21	0	0.00	2	23.75	23.70	-2	19,485	-0.01%
2021/06/18	0	0.00	3	25.00	24.90	-3	19,544	-0.02%
2021/06/17	6	25.48	0	0.00	25.35	6	19,736	0.03%
2021/06/16	0	0.00	2	25.40	25.45	-2	20,060	-0.01%
2021/06/15	2	25.50	6	25.17	25.30	-4	20,441	-0.02%
2021/06/11	0	0.00	8	25.07	24.85	-8	20,965	-0.04%
2021/06/10	1	24.75	0	0.00	24.90	1	21,728	0.00%
2021/06/08	12	25.10	5	25.18	25.15	7	23,725	0.03%
2021/06/07	2	24.50	5	25.10	24.70	-3	23,989	-0.01%
2021/06/02	0	0.00	7	24.91	25.00	-7	25,482	-0.03%
2021/06/01	3	24.95	0	0.00	24.85	3	26,165	0.01%
2021/05/31	1	24.65	3	24.85	24.85	-2	27,251	-0.01%
2021/05/28	21	25.07	5	24.94	24.90	16	30,057	0.05%
2021/05/27	5	24.70	13	24.28	25.00	-8	33,968	-0.02%
2021/05/26	11	24.47	1	24.00	24.35	10	34,764	0.03%
2021/05/25	0	0.00	5	24.10	23.80	-5	35,093	-0.01%
2021/05/21	1	23.35	1	23.15	23.25	0	35,875	0.00%
2021/05/20	1	23.25	11	23.25	23.00	-10	36,456	-0.03%
2021/05/19	1	22.90	2	23.23	23.35	-1	37,310	0.00%
2021/05/18	45	20.77	69	21.41	22.40	-24	38,202	-0.06%
2021/05/17	4	20.73	16	20.45	20.55	-12	38,268	-0.03%
2021/05/14	2	21.95	60	22.36	22.50	-58	38,046	-0.15%
2021/05/13	4	21.85	32	21.40	22.30	-28	37,874	-0.07%
2021/05/12	113	22.05	66.5	22.68	22.90	46.5	37,688	0.12%	大買/
2021/05/11	1	24.95	17	24.40	24.25	-16	37,222	-0.04%
2021/05/10	0	0.00	20	25.80	25.70	-20	37,091	-0.05%
2021/05/07	10	25.15	10	25.58	25.65	0	37,745	0.00%
2021/05/05	25	24.76	0	0.00	24.55	25	37,819	0.07%
2021/05/04	5	25.04	188	24.64	24.70	-183	38,316	-0.48%	大賣/鉅額交易
2021/05/03	8	26.11	1	26.05	25.75	7	38,045	0.02%
2021/04/29	55	27.34	14	27.56	27.00	41	37,927	0.11%
2021/04/28	36	28.56	80.1	28.39	27.95	-44.1	37,887	-0.12%
2021/04/27	131	27.89	156.1	28.01	28.55	-25.1	37,354	-0.07%	大買/大賣/
2021/04/26	18	27.02	0	0.00	26.90	18	36,776	0.05%
2021/04/23	26	26.92	28	27.10	26.85	-2	36,871	-0.01%
2021/04/22	6	27.60	71	27.08	26.60	-65	36,995	-0.18%
2021/04/21	12	27.45	24	27.37	27.25	-12	36,807	-0.03%
2021/04/20	10	27.25	9	27.09	27.20	1	36,858	0.00%
2021/04/19	1	27.55	33	27.25	27.30	-32	37,612	-0.09%
2021/04/16	3	26.45	16	26.55	26.50	-13	37,472	-0.03%
2021/04/15	46	26.25	8	26.16	26.15	38	37,690	0.10%
2021/04/14	37	26.05	150	25.75	25.80	-113	38,428	-0.29%	大賣/鉅額交易
2021/04/13	35	26.44	132	26.61	26.30	-97	38,688	-0.25%	大賣/
2021/04/12	27	26.35	16	26.32	26.30	11	38,729	0.03%
2021/04/09	58	26.75	29	26.76	26.70	29	39,016	0.07%
2021/04/08	0	0.00	20	27.08	27.10	-20	39,108	-0.05%
2021/04/07	1	27.05	1	27.25	27.25	0	39,792	0.00%
2021/04/06	13	26.35	12	26.32	26.60	1	40,441	0.00%
2021/04/01	64	26.86	38	26.93	26.85	26	40,937	0.06%
2021/03/31	10	27.23	10	27.43	27.05	0	41,837	0.00%
2021/03/30	0	0.00	3	27.35	27.30	-3	43,385	-0.01%
2021/03/29	0	0.00	1	27.65	27.50	-1	45,564	0.00%
2021/03/26	0	0.00	6	27.70	27.60	-6	47,627	-0.01%
2021/03/25	12	27.68	20	27.98	27.60	-8	48,995	-0.02%
2021/03/24	14	27.71	44	27.60	27.50	-30	50,804	-0.06%
2021/03/23	46	27.26	6	27.22	27.10	40	51,779	0.08%
2021/03/22	14	27.31	12	27.49	27.40	2	52,246	0.00%
2021/03/19	33	27.60	0	0.00	27.50	33	52,776	0.06%
2021/03/18	10	28.19	46	28.24	28.05	-36	54,426	-0.07%
2021/03/17	15	28.31	12	28.83	28.20	3	55,388	0.01%
2021/03/16	76	29.33	73	29.14	28.85	3	57,510	0.01%
2021/03/15	25	28.97	46	29.09	28.95	-21	57,333	-0.04%
2021/03/12	76	28.17	32	28.08	28.15	44	56,117	0.08%
2021/03/11	7	27.87	41	27.82	27.95	-34	55,758	-0.06%
2021/03/10	1	27.90	5	28.05	27.90	-4	55,657	-0.01%
2021/03/09	13	28.11	15	27.80	28.35	-2	55,980	0.00%
2021/03/08	38.3	28.07	2	28.13	28.15	36.3	55,962	0.06%
2021/03/05	23.3	28.47	14	28.13	28.45	9.3	55,390	0.02%
2021/03/04	26	28.65	3	28.67	28.20	23	55,682	0.04%
2021/03/03	233	29.62	170	29.80	29.35	63	55,313	0.11%	大買/大賣/
2021/03/02	57	29.52	97	29.79	29.45	-40	52,522	-0.08%
2021/02/26	130	27.99	46	27.96	27.95	84	48,714	0.17%	大買/
2021/02/25	2	27.35	17	27.51	27.50	-15	47,957	-0.03%
2021/02/24	12	27.33	15	27.20	27.20	-3	47,557	-0.01%
2021/02/23	20	27.00	23	27.07	27.00	-3	47,006	-0.01%
2021/02/22	39	27.20	50	27.19	26.95	-11	46,677	-0.02%
2021/02/19	44	27.54	32	27.33	27.45	12	46,058	0.03%
2021/02/18	35	26.79	53	26.71	27.45	-18	45,195	-0.04%
2021/02/17	22	25.48	5	25.80	25.55	17	44,094	0.04%
2021/02/05	5	25.12	0	0.00	25.10	5	43,931	0.01%
2021/02/04	8	25.24	7	25.50	25.35	1	43,843	0.00%
2021/02/03	4	25.41	1	25.40	25.15	3	43,840	0.01%
2021/02/02	13	25.15	1	25.10	25.00	12	43,770	0.03%
2021/02/01	12	25.00	7	25.11	25.10	5	43,710	0.01%
2021/01/29	37	25.78	45	26.04	25.20	-8	43,600	-0.02%
2021/01/28	14	24.98	21	25.04	24.90	-7	42,959	-0.02%
2021/01/27	14	25.73	38	25.84	25.60	-24	43,016	-0.06%
2021/01/26	129	26.71	43	26.53	25.90	86	43,276	0.20%	大買/
2021/01/25	6	26.15	6	26.11	26.10	0	42,870	0.00%
2021/01/22	12	26.40	37	26.31	26.50	-25	42,980	-0.06%
2021/01/21	20	26.03	9	26.21	26.20	11	42,821	0.03%
2021/01/20	75	26.32	188	26.22	25.55	-113	42,792	-0.26%	大賣/鉅額交易
2021/01/19	181.1	26.68	42	26.49	26.85	139.1	42,639	0.33%	大買/鉅額交易
2021/01/18	6	24.13	10	25.20	25.15	-4	42,172	-0.01%
2021/01/15	13	24.76	10	25.20	24.45	3	44,252	0.01%
2021/01/14	34	25.28	23	25.29	25.20	11	44,550	0.02%
2021/01/13	33	25.42	5	25.26	25.15	28	44,557	0.06%
2021/01/12	12	25.24	13	24.95	25.40	-1	44,187	0.00%
2021/01/11	10	24.71	20	24.50	24.40	-10	43,320	-0.02%
2021/01/08	4	25.13	1	25.05	25.10	3	42,925	0.01%
2021/01/07	40	25.32	35	24.99	25.35	5	42,587	0.01%
2021/01/06	27	25.99	25	25.82	25.70	2	41,820	0.00%
2021/01/05	29	26.18	7	26.36	26.15	22	41,312	0.05%
2021/01/04	9	26.74	8	27.03	26.80	1	40,929	0.00%
2020/12/31	11	26.31	7.1	26.41	26.45	3.9	40,482	0.01%
2020/12/30	28.7	26.87	33	26.70	26.55	-4.3	40,208	-0.01%
2020/12/29	57	26.35	20	26.26	26.15	37	39,361	0.09%
2020/12/28	49	27.01	30	27.05	26.80	19	38,445	0.05%
2020/12/25	55	27.00	315.2	27.06	26.95	-260.2	37,476	-0.69%	大賣/鉅額交易
2020/12/24	54	28.40	22	27.85	27.55	32	36,509	0.09%
2020/12/23	64	27.68	65	27.59	28.35	-1	34,770	0.00%
2020/12/22	41.2	28.14	43.7	28.16	27.90	-2.5	32,390	-0.01%
2020/12/21	170	27.43	13	27.83	27.30	157	30,176	0.52%	大買/鉅額交易
2020/12/18	35	27.29	157	28.09	27.60	-122	28,570	-0.43%	大賣/鉅額交易
2020/12/17	22	25.35	1	25.60	25.65	21	26,353	0.08%
2020/12/16	15	25.00	17	25.09	24.75	-2	25,278	-0.01%
2020/12/15	23	24.68	4	25.13	24.45	19	24,972	0.08%
2020/12/14	7	24.66	27	25.08	25.05	-20	24,158	-0.08%
2020/12/11	41	23.84	38	23.66	23.20	3	22,119	0.01%
2020/12/10	29	23.94	65	24.01	24.10	-36	20,722	-0.17%
2020/12/09	9	22.12	59	22.07	21.95	-50	17,953	-0.28%
2020/12/08	8	21.10	20	21.38	21.10	-12	17,339	-0.07%
2020/12/07	4	21.15	54	21.09	21.10	-50	17,206	-0.29%
2020/12/04	23	21.56	4	21.58	21.45	19	16,907	0.11%
2020/12/03	44	21.51	8	21.48	21.55	36	16,642	0.22%
2020/12/02	8	21.14	7	21.21	21.10	1	16,009	0.01%
2020/12/01	14	20.81	8	20.68	20.65	6	15,642	0.04%
2020/11/30	107	21.11	40	21.49	21.05	67	15,457	0.43%	大買/
2020/11/27	227	20.62	10	20.11	20.90	217	14,382	1.51%	大買/鉅額交易
2020/11/26	114	19.01	0	0.00	19.00	114	13,669	0.83%	大買/鉅額交易
2020/11/25	6	19.13	6	19.40	19.10	0	13,591	0.00%
2020/11/24	10	18.97	0	0.00	18.90	10	13,380	0.07%
2020/11/23	4	19.10	0	0.00	19.05	4	13,170	0.03%
2020/11/20	18	19.13	34	19.20	19.10	-16	13,132	-0.12%
2020/11/19	5	19.39	1	19.40	19.30	4	13,046	0.03%
2020/11/18	6	19.70	0	0.00	19.65	6	13,051	0.05%
2020/11/17	5	19.45	11	19.41	19.60	-6	13,063	-0.05%
2020/11/16	0	0.00	1	19.70	19.65	-1	13,075	-0.01%
2020/11/13	30	19.28	115	18.98	19.40	-85	13,079	-0.65%	大賣/
2020/11/12	20	20.04	15	20.15	19.90	5	12,903	0.04%
2020/11/10	2	20.60	0	0.00	20.35	2	13,029	0.02%
2020/11/09	2	20.30	14	20.52	20.40	-12	13,295	-0.09%
2020/11/06	5	20.55	4	20.34	20.40	1	13,320	0.01%
2020/11/05	16	20.63	10	20.55	20.35	6	13,489	0.04%
2020/11/04	5	20.70	5	20.85	20.50	0	13,652	0.00%
2020/11/03	3	20.77	33	20.54	20.45	-30	13,803	-0.22%
2020/11/02	12	21.10	11	20.75	20.70	1	14,771	0.01%
2020/10/30	16	21.15	62	20.99	21.05	-46	14,819	-0.31%
2020/10/29	5	20.78	2	20.78	20.80	3	14,802	0.02%
2020/10/28	64	20.89	7	21.00	20.65	57	15,384	0.37%
2020/10/27	15	20.69	9	20.56	20.50	6	15,963	0.04%
2020/10/26	36	21.71	5	21.61	21.20	31	15,584	0.20%
2020/10/23	156	22.77	47	22.90	22.80	109	14,694	0.74%	大買/鉅額交易
2020/10/22	10	20.69	5	20.96	21.35	5	12,221	0.04%
2020/10/21	61	19.24	0	0.00	19.45	61	11,583	0.53%
2020/10/20	10	18.97	0	0.00	19.15	10	11,223	0.09%
2020/10/19	2	18.35	0	0.00	18.70	2	11,116	0.02%
2020/10/16	5	17.93	0	0.00	17.70	5	11,020	0.05%
2020/10/15	3	17.87	0	0.00	18.10	3	10,953	0.03%
2020/10/14	3	17.57	0	0.00	18.00	3	10,937	0.03%
2020/10/13	2	18.25	0	0.00	18.40	2	10,802	0.02%
2020/10/07	7	17.16	0	0.00	17.60	7	10,680	0.07%
2020/10/05	1	16.45	0	0.00	16.70	1	10,698	0.01%
2020/09/30	3	16.68	0	0.00	16.80	3	10,750	0.03%
2020/09/29	4	17.05	5	17.05	17.05	-1	10,731	-0.01%
2020/09/28	3	15.47	0	0.00	15.50	3	10,501	0.03%
2020/09/24	7	15.39	0	0.00	15.15	7	10,598	0.07%
2020/09/21	1	15.15	41	15.49	15.55	-40	10,856	-0.37%
2020/09/14	2	16.28	0	0.00	16.45	2	10,403	0.02%
2020/09/11	2	15.65	0	0.00	15.80	2	10,393	0.02%
2020/09/09	4	16.89	0	0.00	16.85	4	10,352	0.04%
2020/09/08	2	17.25	0	0.00	17.25	2	10,339	0.02%
2020/09/07	0	0.00	2	17.85	17.55	-2	10,353	-0.02%
2020/09/04	5	17.67	0	0.00	17.75	5	10,299	0.05%
2020/09/03	7	17.69	0	0.00	17.90	7	10,287	0.07%
2020/08/25	2	17.38	0	0.00	17.40	2	10,385	0.02%
2020/08/24	4	17.28	0	0.00	17.20	4	10,653	0.04%
2020/08/21	14	17.28	0	0.00	17.55	14	10,631	0.13%
2020/08/19	2	17.35	0	0.00	17.30	2	10,494	0.02%
2020/08/17	6	17.07	0	0.00	17.30	6	10,380	0.06%
2020/08/14	3	16.75	0	0.00	17.00	3	10,252	0.03%
2020/08/13	41	16.50	0	0.00	16.50	41	10,026	0.41%
2020/08/12	5	15.03	0	0.00	15.00	5	9,610	0.05%
2020/08/11	3	14.67	0	0.00	14.65	3	9,411	0.03%
2020/08/10	10	14.96	20	15.00	14.65	-10	9,182	-0.11%
2020/08/07	24	12.61	0	0.00	14.20	24	8,946	0.27%
2020/08/06	23	13.95	10	13.10	13.05	13	8,558	0.15%
2020/08/05	5	14.33	0	0.00	14.50	5	7,155	0.07%
2020/08/04	2	14.48	0	0.00	14.50	2	6,885	0.03%
2020/08/03	6	14.67	0	0.00	14.40	6	6,652	0.09%
2020/07/31	33	16.21	0	0.00	16.00	33	6,086	0.54%
2020/07/27	1	20.15	0	0.00	19.80	1	5,883	0.02%
2020/07/22	0	0.00	1	21.45	21.10	-1	6,168	-0.02%
2020/07/21	12	21.33	0	0.00	21.20	12	6,209	0.19%
2020/07/20	1	21.50	0	21.35	21.45	1	6,286	0.02%
2020/07/15	0	0.00	12	21.58	21.65	-12	6,433	-0.19%
2020/07/14	0	0.00	7	21.33	21.40	-7	6,460	-0.11%
2020/07/13	0	0.00	17.2	21.37	21.40	-17.2	6,513	-0.26%
2020/07/09	5	19.55	0	0.00	20.35	5	6,897	0.07%
2020/07/07	0	0.00	10	19.15	18.90	-10	6,929	-0.14%
2020/07/06	0	0.00	11	18.12	18.50	-11	6,967	-0.16%
2020/07/03	2	19.18	0	0.00	18.75	2	7,066	0.03%
2020/07/02	10	19.46	50	18.90	20.10	-40	7,197	-0.56%
2020/07/01	4	18.90	0	0.00	18.90	4	7,286	0.05%
2020/06/30	40	21.90	90	21.26	21.00	-50	7,451	-0.67%
2020/06/29	5	21.38	0	0.00	21.35	5	7,376	0.07%
2020/06/24	5	21.00	2	21.20	21.00	3	7,404	0.04%
2020/06/23	2	21.25	0	0.00	21.10	2	7,459	0.03%
2020/06/22	4	20.95	4	20.90	20.90	0	7,524	0.00%
2020/06/19	2	20.95	0	0.00	20.95	2	7,626	0.03%
2020/06/18	0	0.00	2	21.35	21.10	-2	7,621	-0.03%
2020/06/17	13	21.21	0	0.00	21.05	13	7,692	0.17%
2020/06/16	0	0.00	18	21.54	21.50	-18	7,811	-0.23%
2020/06/15	5	20.86	0	0.00	20.90	5	7,936	0.06%
2020/06/12	3	20.88	0	0.00	21.05	3	8,021	0.04%
2020/06/11	13	21.29	2	21.20	21.10	11	8,162	0.13%
2020/06/10	7	21.66	0	0.00	21.70	7	8,231	0.09%
2020/06/09	0	0.00	15	21.88	21.65	-15	8,454	-0.18%
2020/06/08	8	21.61	5	21.85	21.60	3	8,544	0.04%
2020/06/05	3	21.80	0	0.00	21.80	3	8,542	0.04%
2020/06/04	71	22.02	2	22.30	21.75	69	8,587	0.80%
2020/06/03	2	21.95	6	21.91	21.95	-4	8,648	-0.05%
2020/06/02	3	21.65	15	21.81	21.70	-12	8,681	-0.14%
2020/06/01	12	21.15	5	21.55	21.15	7	8,641	0.08%
2020/05/29	0	0.00	21	21.02	20.75	-21	8,590	-0.24%
2020/05/28	15	20.08	10	20.16	20.20	5	8,300	0.06%
2020/05/27	9	20.10	7	20.22	20.25	2	8,301	0.02%
2020/05/25	4	19.96	0	0.00	20.10	4	8,346	0.05%
2020/05/22	8	20.36	3	20.40	20.40	5	8,342	0.06%
2020/05/19	5	20.20	0	0.00	20.35	5	8,511	0.06%
2020/05/18	8	20.13	6	20.14	20.00	2	8,637	0.02%
2020/05/15	13	20.47	44	20.47	20.50	-31	8,670	-0.36%
2020/05/14	14	20.72	0	0.00	20.50	14	8,683	0.16%
2020/05/13	5	21.30	14	21.17	21.20	-9	8,698	-0.10%
2020/05/12	2	20.90	5	20.95	20.90	-3	8,665	-0.03%
2020/05/11	14	21.58	10	21.45	21.40	4	8,647	0.05%
2020/05/07	9	22.22	13	22.41	21.90	-4	8,568	-0.05%
2020/05/06	45	23.30	12	23.42	22.70	33	8,363	0.39%
2020/05/05	4	21.53	12	21.73	21.85	-8	7,974	-0.10%
2020/05/04	12	20.90	0	0.00	20.80	12	7,918	0.15%
2020/04/30	41	21.57	11	21.75	21.50	30	7,860	0.38%
2020/04/29	0	0.00	80	20.94	21.05	-80	7,796	-1.03%
2020/04/28	3	21.02	0	0.00	20.90	3	7,859	0.04%
2020/04/27	13	21.05	3	21.20	20.95	10	7,950	0.13%
2020/04/24	6	21.45	11	21.73	21.40	-5	7,907	-0.06%
2020/04/23	0	0.00	25	21.71	21.70	-25	7,924	-0.32%
2020/04/22	0	0.00	10	21.65	21.95	-10	7,850	-0.13%
2020/04/21	10	22.09	0	0.00	21.95	10	7,810	0.13%
2020/04/20	4	22.55	0	0.00	22.45	4	7,775	0.05%
2020/04/17	6	22.69	6	23.00	22.65	0	7,812	0.00%
2020/04/16	2	22.20	3	22.80	22.75	-1	7,755	-0.01%
2020/04/15	19	22.63	0	0.00	22.50	19	7,678	0.25%
2020/04/14	27	22.70	15	22.93	22.60	12	7,353	0.16%
2020/04/10	0	0.00	5	22.55	22.60	-5	7,169	-0.07%
2020/04/09	9	22.46	0	0.00	22.40	9	7,182	0.13%
2020/04/07	5	22.00	5	22.85	22.45	0	7,275	0.00%
2020/04/06	11	21.70	21	21.84	22.15	-10	7,363	-0.14%
2020/04/01	10	21.10	44	20.44	20.90	-34	7,208	-0.47%
2020/03/31	3	19.30	0	0.00	19.60	3	6,975	0.04%
2020/03/30	20	18.94	13	19.49	19.70	7	6,938	0.10%
2020/03/27	5	19.40	5	19.60	19.40	0	6,887	0.00%
2020/03/26	9	19.21	0	0.00	19.50	9	6,850	0.13%
2020/03/25	34	18.95	0	0.00	19.30	34	6,868	0.49%
2020/03/24	0	0.00	18	17.85	18.15	-18	6,813	-0.26%
2020/03/23	2	17.10	0	0.00	16.90	2	6,854	0.03%
2020/03/20	20	17.87	0	0.00	17.85	20	6,847	0.29%
2020/03/19	8	17.12	5	17.55	17.30	3	6,753	0.04%
2020/03/18	6	18.22	9	18.83	18.15	-3	6,706	-0.04%
2020/03/17	2	18.45	5	18.60	18.55	-3	6,705	-0.04%
2020/03/16	3	18.10	5	18.55	18.05	-2	6,617	-0.03%
2020/03/13	9	17.27	0	0.00	18.30	9	6,603	0.14%
2020/03/12	15	18.55	0	0.00	18.75	15	6,414	0.23%
2020/03/11	108	20.17	85	20.20	19.70	23	6,388	0.36%	大買/
2020/03/10	3	19.97	0	0.00	20.25	3	6,390	0.05%
2020/03/09	4	20.15	0	0.00	19.90	4	6,362	0.06%
2020/03/06	16	21.52	0	0.00	21.10	16	6,310	0.25%
2020/03/02	3	21.07	0	0.00	21.15	3	6,932	0.04%
2020/02/27	3	21.27	0	0.00	21.05	3	7,238	0.04%
2020/02/26	20	21.70	0	0.00	21.60	20	7,278	0.27%
2020/02/25	10	22.02	0	0.00	22.05	10	7,505	0.13%
2020/02/24	13	22.38	0	0.00	22.05	13	7,705	0.17%
2020/02/20	30	23.02	10	23.50	22.60	20	7,908	0.25%
2020/02/19	11	23.28	11	23.09	23.40	0	8,037	0.00%
2020/02/18	2	21.95	10	22.25	22.30	-8	8,335	-0.10%
2020/02/14	7	21.84	5	22.00	21.85	2	8,357	0.02%
2020/02/12	6	21.44	0	0.00	21.45	6	8,350	0.07%
2020/02/11	1	20.50	0	0.00	21.20	1	8,321	0.01%
2020/02/10	2	20.25	0	0.00	20.60	2	8,298	0.02%
2020/02/07	6	20.06	0	0.00	20.40	6	8,401	0.07%
2020/02/05	1	19.95	0	0.00	19.85	1	8,454	0.01%
2020/02/04	4	19.28	0	0.00	19.30	4	8,606	0.05%
2020/02/03	2	18.78	0	0.00	19.25	2	8,828	0.02%
2020/01/31	5	19.32	0	0.00	19.60	5	8,952	0.06%
2020/01/30	12	20.08	0	0.00	19.50	12	8,958	0.13%
2020/01/20	8	21.51	0	0.00	21.65	8	8,809	0.09%
2020/01/17	0	0.00	0.1	21.70	21.80	-0.1	8,935	0.00%
2020/01/16	2	21.10	0	0.00	21.25	2	8,994	0.02%
2020/01/15	2	21.13	0	0.00	21.30	2	9,057	0.02%
2020/01/14	5	21.45	0	0.00	21.20	5	9,062	0.06%
2020/01/13	0	0.00	2	21.50	21.50	-2	9,078	-0.02%
2020/01/10	2	21.10	0	0.00	20.90	2	9,028	0.02%
2020/01/09	0	0.00	20	20.68	20.80	-20	9,054	-0.22%
2020/01/08	4	20.45	0	0.00	20.55	4	9,161	0.04%
2020/01/07	3	20.57	0	0.00	20.70	3	9,209	0.03%
2020/01/06	1	20.50	0	0.00	20.75	1	9,244	0.01%
2020/01/03	4	20.81	0	0.00	20.70	4	9,254	0.04%
2020/01/02	16	21.14	10	21.23	21.05	6	9,261	0.06%
2019/12/31	10	21.52	1	21.50	21.00	9	9,260	0.10%
2019/12/30	1	22.00	0	0.00	22.10	1	9,115	0.01%
2019/12/26	0	0.00	37	20.65	20.60	-37	8,963	-0.41%
2019/12/25	2	20.43	0	0.00	20.40	2	9,033	0.02%
2019/12/24	5	20.83	0	0.00	20.60	5	9,141	0.05%
2019/12/23	2	21.00	0.3	20.85	20.95	1.7	9,154	0.02%
2019/12/20	3	21.05	0	0.00	20.95	3	9,165	0.03%
2019/12/19	3	20.78	0	0.00	20.70	3	9,054	0.03%
2019/12/18	1	20.80	0	0.00	21.05	1	9,079	0.01%
2019/12/17	0	0.00	6	20.97	21.00	-6	9,109	-0.07%
2019/12/16	0	0.00	15	20.76	20.60	-15	9,144	-0.16%
2019/12/13	6	20.74	3	20.65	20.60	3	9,141	0.03%
2019/12/12	21	21.18	16	21.45	20.90	5	9,128	0.05%
2019/12/11	5	20.91	0	0.00	20.90	5	9,098	0.05%
2019/12/10	7	21.34	0	0.00	21.05	7	9,126	0.08%
2019/12/09	0	0.00	9	21.45	21.60	-9	9,079	-0.10%
2019/12/06	0	0.00	1	21.35	21.25	-1	9,171	-0.01%
2019/12/05	7	21.39	0	0.00	21.30	7	9,158	0.08%
2019/12/04	7	21.65	0	0.00	21.55	7	9,248	0.08%
2019/12/03	4	21.63	0	0.00	21.90	4	9,468	0.04%
2019/12/02	3	21.72	0	0.00	21.90	3	9,716	0.03%
2019/11/29	1	22.05	0	0.00	22.05	1	9,780	0.01%
2019/11/28	5	22.70	0	0.00	22.05	5	9,713	0.05%
2019/11/27	26	23.59	1	23.35	23.15	25	9,664	0.26%
2019/11/26	6	24.17	9	23.64	23.70	-3	9,509	-0.03%
2019/11/25	7	22.78	7.4	22.99	23.10	-0.4	9,259	0.00%
2019/11/22	23	22.86	40	22.88	22.85	-17	9,413	-0.18%
2019/11/21	33	21.82	7	22.11	22.40	26	9,351	0.28%
2019/11/20	10	21.10	13	21.47	21.85	-3	9,359	-0.03%
2019/11/19	1	20.10	5	20.95	20.95	-4	9,542	-0.04%
2019/11/18	15	20.42	10	20.65	20.30	5	9,567	0.05%
2019/11/15	8	19.18	16	19.47	20.10	-8	9,415	-0.08%
2019/11/14	0	0.00	10	18.30	18.30	-10	8,991	-0.11%
2019/11/13	5	18.05	0	0.00	18.15	5	8,996	0.06%
2019/11/12	0	0.00	5	18.20	18.20	-5	9,005	-0.06%
2019/11/11	4	18.05	0	0.00	18.15	4	9,043	0.04%
2019/11/07	2	18.20	4	18.40	18.35	-2	9,117	-0.02%
2019/11/06	4	18.24	0	0.00	18.40	4	9,184	0.04%
2019/11/05	2	18.10	1	18.30	18.50	1	9,259	0.01%
2019/11/01	37	18.18	0	0.00	18.25	37	9,375	0.39%
2019/10/31	0	0.00	5	18.50	18.30	-5	9,334	-0.05%
2019/10/30	12	17.99	5	18.30	18.05	7	9,275	0.08%
2019/10/29	0	0.00	1	18.00	17.90	-1	9,265	-0.01%
2019/10/28	0	0.00	3	17.83	17.80	-3	9,295	-0.03%
2019/10/25	5	17.93	1	17.90	17.85	4	9,369	0.04%
2019/10/24	2	17.60	5	17.70	17.70	-3	9,428	-0.03%
2019/10/23	2	17.00	1	16.85	16.95	1	9,422	0.01%
2019/10/21	1	17.25	0	0.00	17.20	1	9,536	0.01%
2019/10/18	0	0.00	0.6	17.00	17.10	-0.6	9,572	-0.01%
2019/10/17	6	17.10	0	0.00	17.15	6	9,685	0.06%
2019/10/15	5	16.81	0	0.00	16.75	5	9,862	0.05%
2019/10/09	3	16.67	0	0.00	16.75	3	10,380	0.03%
2019/10/08	3	16.57	0	0.00	16.65	3	10,868	0.03%
2019/10/04	8	16.36	3	16.25	16.25	5	11,757	0.04%
2019/10/03	6	16.34	19	16.25	16.45	-13	12,099	-0.11%
2019/10/02	0	0.00	1	16.65	16.70	-1	12,267	-0.01%
2019/10/01	7	16.89	6	17.15	16.70	1	12,426	0.01%
2019/09/27	8	16.97	0	0.00	17.00	8	12,532	0.06%
2019/09/26	36	17.63	3	17.25	17.25	33	12,731	0.26%
2019/09/24	6	17.88	0	0.00	17.85	6	13,504	0.04%
2019/09/23	8	17.99	0	0.00	18.00	8	13,865	0.06%
2019/09/19	6	17.51	0	0.00	17.65	6	14,462	0.04%
2019/09/16	0	0.00	3	17.83	17.75	-3	15,601	-0.02%
2019/09/10	2	17.55	0	0.00	17.25	2	16,545	0.01%
2019/09/04	6	16.65	6	16.78	16.95	0	17,261	0.00%
2019/09/03	9	17.06	4	16.85	16.85	5	17,605	0.03%
2019/09/02	4	16.75	9	17.04	17.35	-5	17,774	-0.03%
2019/08/30	8	16.73	3	16.95	16.85	5	18,056	0.03%
2019/08/29	9	16.78	9	16.85	16.80	0	18,340	0.00%
2019/08/28	8	16.94	8	16.99	16.95	0	18,705	0.00%
2019/08/23	3	16.80	3	17.20	17.20	0	18,586	0.00%
2019/08/22	1	16.45	1	16.15	17.50	0	18,861	0.00%
2019/08/21	6	17.97	4	18.00	17.60	2	18,957	0.01%
2019/08/15	0	0.00	11	18.65	18.70	-11	19,732	-0.06%
2019/08/14	10	18.75	6	18.83	18.90	4	19,820	0.02%
2019/08/13	2	18.55	0	0.00	18.70	2	19,818	0.01%
2019/08/07	5	18.59	0	0.00	18.75	5	19,921	0.03%
2019/08/02	5	18.70	0	0.00	18.70	5	20,041	0.02%
2019/08/01	0	0.00	1	19.15	19.15	-1	20,065	0.00%
2019/07/31	0	0.00	7	20.05	20.20	-7	20,011	-0.03%
2019/07/29	0	0.00	14	19.28	19.60	-14	19,826	-0.07%
2019/07/26	16	19.06	0	0.00	19.25	16	19,774	0.08%
2019/07/19	0	0.00	2	19.45	19.65	-2	19,570	-0.01%
2019/07/15	2	18.75	0	0.00	19.00	2	19,103	0.01%
2019/07/10	10	18.80	10	18.60	18.95	0	18,198	0.00%
2019/07/08	1	18.75	1	18.95	18.95	0	18,178	0.00%
2019/07/04	20	19.70	20	19.68	19.35	0	18,778	0.00%
2019/07/03	0	0.00	1	19.65	19.30	-1	18,997	-0.01%
2019/07/02	1	19.30	0	0.00	19.15	1	18,961	0.01%
2019/06/27	10	19.10	12	18.90	18.90	-2	18,068	-0.01%
2019/06/26	15	18.83	17	19.06	19.20	-2	17,757	-0.01%
2019/06/25	3	19.42	1	19.15	19.05	2	17,867	0.01%
2019/06/24	5	19.45	5	19.60	19.75	0	17,605	0.00%
2019/06/21	6	19.65	5	19.43	19.15	1	17,811	0.01%
2019/06/19	5	19.10	0	0.00	19.80	5	17,381	0.03%
2019/06/13	3	20.72	23	20.90	20.80	-20	15,965	-0.13%
2019/06/12	20	20.75	0	0.00	20.55	20	15,473	0.13%
2019/06/11	10	20.65	10	20.25	20.30	0	15,276	0.00%
2019/06/06	20	22.15	21	22.50	22.10	-1	14,340	-0.01%
2019/06/05	10	20.90	10	21.35	21.70	0	13,972	0.00%
2019/06/04	5	20.60	2	21.00	19.75	3	13,549	0.02%
2019/05/31	3	21.55	0	0.00	21.75	3	12,945	0.02%
2019/05/24	15	22.25	15	22.30	22.20	0	12,444	0.00%
2019/05/23	2	22.10	0	0.00	22.10	2	12,101	0.02%
2019/05/22	5	23.35	5	23.24	23.05	0	11,768	0.00%
2019/05/14	5	21.40	0	0.00	22.20	5	11,365	0.04%
2019/05/13	10	21.80	5	21.70	21.20	5	11,421	0.04%
2019/05/09	5	22.41	6	22.05	22.05	-1	11,291	-0.01%
2019/05/02	1	23.55	0	0.00	23.50	1	11,287	0.01%
2019/04/24	10	24.55	0	0.00	24.20	10	12,488	0.08%
2019/04/22	1	25.15	0	0.00	25.05	1	13,307	0.01%
2019/04/18	4	25.25	0	0.00	24.70	4	13,872	0.03%
2019/04/16	5	26.35	0	0.00	26.60	5	14,126	0.04%
2019/04/12	21	28.75	0.1	29.25	29.50	20.9	14,076	0.15%
2019/04/09	18	26.62	19	26.41	28.30	-1	13,365	-0.01%
2019/04/08	1	25.70	0	0.00	25.75	1	13,374	0.01%
2019/04/03	7	23.36	7	23.36	23.45	0	14,466	0.00%
2019/04/02	6	23.63	6	23.67	23.65	0	15,329	0.00%
2019/04/01	0	0.00	7	23.85	24.15	-7	16,177	-0.04%
2019/03/25	0	0.00	1	23.30	24.90	-1	17,804	-0.01%
2019/03/21	5	25.65	5	25.95	26.15	0	18,702	0.00%
2019/03/20	0	0.00	3	26.70	26.65	-3	18,771	-0.02%
2019/03/19	0	0.00	2	26.60	26.45	-2	18,865	-0.01%
2019/03/13	0	0.00	3	26.05	26.10	-3	19,788	-0.02%
2019/03/11	2	25.65	0	0.00	25.65	2	20,284	0.01%
2019/03/07	0	0.00	8	26.00	25.90	-8	23,868	-0.03%
2019/02/26	0	0.00	5	26.60	26.05	-5	25,578	-0.02%
2019/02/22	6	26.08	0	0.00	25.90	6	25,797	0.02%
2019/02/21	0	26.50	0	0.00	26.60	0	25,444	0.00%
2019/02/20	0	0.00	5	26.15	26.30	-5	25,820	-0.02%
2019/02/14	0	0.00	2	26.55	26.30	-2	27,498	-0.01%
2019/02/13	10	26.30	8	26.15	25.95	2	27,651	0.01%
2019/02/12	5	26.00	6	26.15	26.10	-1	27,929	0.00%
2019/02/11	0	0.00	6	26.45	25.80	-6	28,180	-0.02%
2019/01/30	10	26.43	10	26.78	26.90	0	28,316	0.00%
2019/01/29	11	26.15	10	26.25	26.10	1	28,678	0.00%
2019/01/28	18	26.81	2	26.25	26.10	16	29,234	0.05%
2019/01/25	3	26.90	8	27.11	27.10	-5	29,464	-0.02%
2019/01/24	5	26.40	5	26.50	26.65	0	29,714	0.00%
2019/01/23	10	26.40	5	26.35	26.35	5	29,965	0.02%
2019/01/22	5	25.86	5	26.27	26.25	0	30,405	0.00%
2019/01/18	10	25.44	8	25.72	26.10	2	31,328	0.01%
2019/01/17	0	0.00	5	25.98	25.60	-5	31,591	-0.02%
2019/01/16	5	25.45	0	0.00	25.50	5	32,071	0.02%
2019/01/15	5	25.05	5	25.50	26.60	0	32,225	0.00%
2019/01/14	3	25.75	0	0.00	24.90	3	32,476	0.01%
2019/01/11	0	0.00	0.6	26.80	26.95	-0.6	32,773	0.00%
2019/01/10	0	0.00	3	26.10	25.85	-3	33,515	-0.01%
2019/01/08	1	26.85	0	0.00	26.45	1	33,861	0.00%
2019/01/04	0	0.00	0.2	25.35	25.35	-0.2	33,857	0.00%
2019/01/02	0	0.00	11	25.80	26.00	-11	34,148	-0.03%
2018/12/28	5	25.95	15	25.62	25.90	-10	34,188	-0.03%
2018/12/27	20	25.60	5	26.10	25.35	15	33,933	0.04%
2018/12/26	1	25.05	1	25.60	25.15	0	33,591	0.00%
2018/12/25	6	23.24	7	24.59	25.00	-1	33,485	0.00%
2018/12/24	20	25.09	51	25.01	24.30	-31	32,466	-0.10%
2018/12/22	10	27.85	1	28.15	26.95	9	31,995	0.03%
2018/12/21	0	0.00	1	31.65	29.85	-1	31,703	0.00%
2018/12/20	10	33.45	0	0.00	33.15	10	30,989	0.03%
2018/12/19	1	34.60	11	34.20	33.50	-10	30,839	-0.03%
2018/12/18	1	32.65	11	32.89	33.80	-10	30,333	-0.03%
2018/12/17	3	32.88	21	33.49	34.00	-18	30,131	-0.06%
2018/12/14	7	32.40	0	0.00	32.40	7	28,984	0.02%
2018/12/13	21	36.38	0	0.00	35.95	21	28,779	0.07%
2018/12/12	10	37.40	0	0.00	37.15	10	28,657	0.03%
2018/12/11	0	0.00	12	36.85	37.25	-12	28,519	-0.04%
2018/12/10	0	0.00	1	35.75	35.70	-1	28,628	0.00%
2018/12/06	2	37.20	0	0.00	37.15	2	28,827	0.01%
2018/12/05	10	38.50	0	0.00	38.05	10	28,641	0.03%
2018/12/03	2	39.48	1	39.95	39.55	1	28,520	0.00%
2018/11/30	1	39.70	7	40.94	40.50	-6	28,076	-0.02%
2018/11/29	0	0.00	2	40.28	39.85	-2	25,114	-0.01%
2018/11/28	3	39.73	1	39.95	39.50	2	24,866	0.01%
2018/11/27	1	39.35	1	40.75	39.60	0	24,623	0.00%
2018/11/26	1	40.15	0	0.00	42.40	1	24,142	0.00%
2018/11/21	0	0.00	8	40.00	40.00	-8	23,783	-0.03%
2018/11/19	5	40.87	5	41.25	39.75	0	23,601	0.00%
2018/11/16	6	39.79	6	40.18	41.00	0	23,394	0.00%
2018/11/15	2	40.05	2.4	39.83	40.30	-0.4	23,108	0.00%
2018/11/13	1	37.40	1	36.40	38.00	0	22,676	0.00%
2018/11/06	8	40.13	7	39.31	40.10	1	22,607	0.00%
2018/11/05	21	39.22	22	38.99	39.80	-1	22,259	0.00%
2018/11/02	1	36.65	8	37.00	37.45	-7	21,966	-0.03%
2018/11/01	1	36.00	1	37.20	37.20	0	21,945	0.00%
2018/10/31	28	34.16	37	34.68	36.00	-9	21,813	-0.04%
2018/10/30	0	0.00	13	33.31	33.75	-13	21,765	-0.06%
2018/10/29	20	34.70	12	33.63	33.90	8	21,676	0.04%
2018/10/26	31	36.73	30	35.70	35.80	1	21,604	0.00%
2018/10/25	10	34.90	11	35.53	36.95	-1	21,657	0.00%
2018/10/24	41	35.17	40	35.56	36.00	1	21,581	0.00%
2018/10/23	22	35.60	20	36.00	35.00	2	21,479	0.01%
2018/10/22	50	36.76	50	37.16	37.05	0	21,681	0.00%
2018/10/19	30	37.25	30	37.69	37.50	0	22,296	0.00%
2018/10/18	129	40.64	104	39.22	37.20	25	22,007	0.11%	大買/大賣/
2018/10/17	81	38.96	80.8	40.10	41.25	0.2	21,744	0.00%
2018/10/16	40	37.99	40	38.04	37.80	0	21,618	0.00%
2018/10/15	60	38.57	60	38.16	38.00	0	22,531	0.00%
2018/10/12	30	37.83	31	38.46	38.80	-1	23,536	0.00%
2018/10/11	21	36.92	37	36.91	38.60	-16	25,095	-0.06%
2018/10/09	40	38.23	40	38.75	38.45	0	26,003	0.00%
2018/10/08	30	38.82	31	38.08	38.35	-1	27,388	0.00%
2018/10/04	1	39.55	5.9	39.17	39.45	-4.9	29,031	-0.02%
2018/10/03	5	39.07	0	0.00	39.40	5	29,678	0.02%
2018/10/02	25	38.92	21	37.66	39.00	4	31,099	0.01%
2018/10/01	6	39.50	3	37.20	37.20	3	31,768	0.01%
2018/09/28	7	39.47	7	40.23	40.30	0	31,799	0.00%
2018/09/27	15	38.83	26	38.96	39.15	-11	31,405	-0.04%
2018/09/26	18	37.91	14	38.09	38.30	4	31,731	0.01%
2018/09/25	40	37.73	40	37.95	37.80	0	31,642	0.00%
2018/09/21	20	36.08	30	36.63	36.95	-10	31,567	-0.03%
2018/09/20	10	36.10	10	37.40	36.10	0	31,754	0.00%
2018/09/19	40	37.05	30	36.98	36.90	10	31,926	0.03%
2018/09/17	0	0.00	10	36.80	36.85	-10	32,169	-0.03%
2018/09/14	0	0.00	4	36.96	36.75	-4	32,605	-0.01%
2018/09/13	10	34.00	13	36.27	36.55	-3	32,620	-0.01%
2018/09/12	10	32.40	11	34.20	34.10	-1	33,037	0.00%
2018/09/11	10	32.10	10	33.15	32.90	0	33,312	0.00%
2018/09/10	2	33.10	1	33.20	31.40	1	33,526	0.00%
2018/09/06	10	34.98	10.1	35.25	35.50	-0.1	33,649	0.00%
2018/09/05	10	36.00	0	0.00	35.40	10	33,726	0.03%
2018/09/04	5	36.40	5	36.55	36.50	0	33,932	0.00%
2018/09/03	21	36.88	20	36.45	36.45	1	34,137	0.00%
2018/08/30	3	39.00	4	39.03	38.20	-1	34,000	0.00%
2018/08/27	20	37.00	20	36.95	36.95	0	33,762	0.00%
2018/08/22	10	36.50	10	36.45	36.45	0	33,591	0.00%
2018/08/21	0	0.00	10	36.00	37.00	-10	33,515	-0.03%
2018/08/20	32	34.71	20	34.90	34.90	12	33,258	0.04%
2018/08/16	5	36.70	5	36.50	36.50	0	32,932	0.00%
2018/08/15	0	0.00	1	38.05	37.75	-1	32,796	0.00%
2018/08/14	22	37.41	30	38.00	38.00	-8	32,689	-0.02%
2018/08/10	10.5	38.12	4	38.00	37.55	6.5	32,335	0.02%
2018/08/09	0	0.00	1	38.10	38.50	-1	32,402	0.00%
2018/08/07	0	0.00	10	38.65	37.80	-10	31,959	-0.03%
2018/08/06	7	37.45	0	0.00	38.40	7	31,876	0.02%
2018/08/03	2	38.30	51.8	38.56	38.30	-49.8	31,840	-0.16%
2018/08/02	11	38.32	10	38.50	38.25	1	31,622	0.00%
2018/08/01	12	39.47	12	38.91	38.55	0	31,208	0.00%
2018/07/31	10	39.00	15	38.97	39.00	-5	30,949	-0.02%
2018/07/30	31	39.58	7	38.77	38.85	24	30,952	0.08%
2018/07/27	21	39.90	20	40.98	40.30	1	30,732	0.00%
2018/07/26	25	38.71	86	39.82	41.00	-61	30,091	-0.20%
2018/07/25	10	37.50	1	37.85	37.80	9	28,944	0.03%
2018/07/24	55	38.42	71	38.08	37.85	-16	28,687	-0.06%
2018/07/23	49	36.78	63	37.51	37.70	-14	28,353	-0.05%
2018/07/20	67	38.33	32	37.43	37.85	35	28,098	0.12%
2018/07/19	36	36.74	49	37.94	39.10	-13	27,102	-0.05%
2018/07/18	126	38.59	71	39.03	36.30	55	26,238	0.21%	大買/
2018/07/17	153	37.41	167.4	37.71	38.50	-14.4	24,840	-0.06%	大買/大賣/
2018/07/16	140.7	36.72	73	36.71	36.90	67.7	24,405	0.28%	大買/
2018/07/13	25	34.45	26	34.29	35.30	-1	23,929	0.00%
2018/07/12	75	32.75	76	33.03	33.10	-1	24,538	0.00%
2018/07/11	29	31.77	80	31.80	32.20	-51	23,919	-0.21%
2018/07/10	101	32.70	84	32.26	31.30	17	23,340	0.07%	大買/
2018/07/09	1	30.70	22	29.98	30.90	-21	22,037	-0.10%
2018/07/06	30	28.37	40	28.44	28.10	-10	21,204	-0.05%
2018/07/05	42	27.54	40	27.71	27.80	2	20,833	0.01%
2018/07/04	51	27.65	89	27.93	28.15	-38	21,097	-0.18%
2018/07/03	40	26.99	10	26.95	26.60	30	20,684	0.15%
2018/07/02	0	0.00	1	26.90	27.00	-1	20,737	0.00%
2018/06/29	10	25.80	41	26.98	27.10	-31	20,693	-0.15%
2018/06/28	10	26.05	6	25.79	25.45	4	20,663	0.02%
2018/06/27	13	26.82	3	26.83	26.50	10	20,964	0.05%
2018/06/26	15	26.73	19.2	27.02	26.85	-4.2	21,086	-0.02%
2018/06/25	21	27.87	31	28.49	27.00	-10	21,130	-0.05%
2018/06/22	36	27.58	6	27.80	28.00	30	20,991	0.14%
2018/06/21	26	27.28	65	27.45	27.90	-39	20,985	-0.19%
2018/06/20	14	26.31	13	26.34	27.00	1	21,129	0.00%
2018/06/19	18	26.57	5	26.20	26.30	13	21,445	0.06%
2018/06/15	34	25.98	25	25.77	26.10	9	21,482	0.04%
2018/06/14	5	25.20	0	0.00	24.70	5	21,324	0.02%
2018/06/13	40	24.98	30	24.77	24.75	10	21,610	0.05%
2018/06/12	5	24.45	2	25.00	25.75	3	21,844	0.01%
2018/06/11	1	24.15	0	0.00	24.00	1	22,367	0.00%
2018/06/05	0	0.00	8	23.26	23.55	-8	24,446	-0.03%
2018/06/01	0	0.00	2	22.75	23.05	-2	25,229	-0.01%
2018/05/31	2	22.68	2	22.73	22.55	0	25,319	0.00%
2018/05/29	0	0.00	1	22.90	22.75	-1	25,592	0.00%
2018/05/28	2	22.95	1	22.85	22.80	1	25,703	0.00%
2018/05/25	4	23.45	0	0.00	23.10	4	25,810	0.02%
2018/05/24	5	23.60	2	23.78	23.65	3	25,851	0.01%
2018/05/23	4	22.89	3	22.92	22.90	1	25,890	0.00%
2018/05/22	0	0.00	1	22.65	22.65	-1	26,037	0.00%
2018/05/18	7	22.88	5	22.95	23.05	2	26,421	0.01%
2018/05/17	0	0.00	10	23.03	23.20	-10	26,496	-0.04%
2018/05/16	5	22.35	20	22.35	22.30	-15	26,423	-0.06%
2018/05/15	3	22.87	15	22.65	22.70	-12	26,477	-0.05%
2018/05/14	2	23.05	0	0.00	23.15	2	26,886	0.01%
2018/05/11	73	22.54	2	22.48	22.90	71	26,943	0.26%
2018/05/10	4	22.25	5	22.07	21.95	-1	26,822	0.00%
2018/05/09	11	22.48	5	22.36	22.45	6	26,843	0.02%
2018/05/08	3	22.10	1	22.55	22.60	2	26,916	0.01%
2018/05/07	22	22.11	22	22.29	22.25	0	27,186	0.00%
2018/05/04	19	21.93	63	21.75	21.85	-44	26,992	-0.16%
2018/05/03	3	22.10	13	22.10	21.85	-10	27,328	-0.04%
2018/05/02	11.2	22.21	2	22.05	21.85	9.2	27,866	0.03%
2018/04/30	4	21.84	4	22.00	22.25	0	28,055	0.00%
2018/04/27	0	0.00	2	21.65	21.50	-2	28,147	-0.01%
2018/04/26	5	22.12	5	21.74	21.00	0	28,129	0.00%
2018/04/25	2	24.35	2	24.28	23.20	0	28,948	0.00%
2018/04/24	3	25.20	2	24.85	24.65	1	30,043	0.00%
2018/04/23	3	25.72	2	25.55	25.55	1	31,044	0.00%
2018/04/20	6	25.73	6	26.42	26.60	0	31,914	0.00%
2018/04/19	11	25.13	11	25.51	26.00	0	31,765	0.00%
2018/04/18	2	24.40	2	24.75	25.10	0	31,735	0.00%
2018/04/17	2	23.05	4	22.95	22.95	-2	30,391	-0.01%
2018/04/16	2	23.55	2	22.90	22.90	0	31,112	0.00%
2018/04/13	2	23.15	0	0.00	23.30	2	31,783	0.01%
2018/04/11	2	22.85	2.1	23.00	23.10	-0.1	32,598	0.00%
2018/04/10	6	23.25	6	23.38	22.75	0	32,878	0.00%
2018/04/09	4	22.60	16	22.50	22.85	-12	32,705	-0.04%
2018/04/03	16	22.46	4	22.18	22.45	12	32,680	0.04%
2018/04/02	7	22.27	7	22.37	22.20	0	33,321	0.00%
2018/03/31	12	22.18	15	21.95	22.25	-3	33,665	-0.01%
2018/03/30	61	22.60	65	21.85	22.45	-4	34,037	-0.01%
2018/03/29	109	22.00	107	21.15	21.10	2	34,292	0.01%	大買/大賣/
2018/03/28	2	22.60	0	0.00	22.25	2	34,780	0.01%
2018/03/27	3	22.55	102	22.75	22.50	-99	35,612	-0.28%	大賣/
2018/03/26	112	22.42	11	22.44	22.40	101	35,658	0.28%	大買/鉅額交易
2018/03/23	20	21.73	27	21.30	22.60	-7	35,662	-0.02%
2018/03/22	16	20.75	20	21.99	20.60	-4	35,100	-0.01%
2018/03/21	7	22.64	6	22.85	22.30	1	34,713	0.00%
2018/03/20	8	22.76	7	22.79	23.15	1	35,738	0.00%
2018/03/19	1	22.80	2	22.70	23.15	-1	35,883	0.00%
2018/03/16	8	23.34	5	23.55	22.85	3	36,479	0.01%
2018/03/14	3	22.58	7	22.37	22.70	-4	36,098	-0.01%
2018/03/13	18	22.88	23	22.64	22.70	-5	36,315	-0.01%
2018/03/12	23	22.97	9	22.45	22.50	14	37,135	0.04%
2018/03/09	9	24.32	10	24.60	24.05	-1	37,162	0.00%
2018/03/08	5	25.28	6	25.28	24.70	-1	36,993	0.00%
2018/03/07	30	24.30	5.6	24.58	24.45	24.4	36,686	0.07%
2018/03/06	5	24.83	7	24.64	24.05	-2	37,174	-0.01%
2018/03/05	32	24.73	28	24.89	24.55	4	38,010	0.01%
2018/03/02	4	24.98	14	25.09	24.65	-10	38,517	-0.03%
2018/03/01	15	25.67	16	25.71	25.20	-1	39,166	0.00%
2018/02/27	3	25.70	2	25.33	25.30	1	40,119	0.00%
2018/02/26	11	25.95	17	25.89	25.85	-6	40,682	-0.01%
2018/02/23	3	25.82	1	25.95	25.95	2	41,882	0.00%
2018/02/22	4	25.60	6	25.48	25.50	-2	42,156	0.00%
2018/02/21	0	0.00	5	25.10	25.10	-5	43,062	-0.01%
2018/02/12	5	22.94	5	23.21	23.15	0	44,709	0.00%
2018/02/09	10	21.55	15	21.58	22.45	-5	45,662	-0.01%
2018/02/08	2	23.30	2	23.15	22.75	0	45,765	0.00%
2018/02/07	5	23.24	5	22.97	23.20	0	45,725	0.00%
2018/02/06	27	22.69	13	23.12	22.45	14	45,631	0.03%
2018/02/05	7	23.66	8	24.04	24.10	-1	45,150	0.00%
2018/02/02	2	23.53	4	24.06	24.20	-2	44,938	0.00%
2018/02/01	2	23.80	0	0.00	23.85	2	44,976	0.00%
2018/01/31	2	23.53	12	23.86	23.90	-10	44,858	-0.02%
2018/01/30	34	23.95	7	23.77	23.80	27	44,613	0.06%
2018/01/29	6	23.97	2	23.60	23.60	4	44,175	0.01%
2018/01/26	7	24.02	9	24.48	24.40	-2	43,975	0.00%
2018/01/25	12	24.09	0	0.00	23.35	12	43,454	0.03%
2018/01/24	5	25.38	5	25.11	25.15	0	43,046	0.00%
2018/01/23	12	25.84	12	25.51	25.80	0	42,885	0.00%
2018/01/22	3	26.18	5	25.89	25.65	-2	42,862	0.00%
2018/01/19	20	25.61	11	25.71	26.40	9	42,647	0.02%
2018/01/18	2	27.40	0	0.00	25.40	2	41,939	0.00%
2018/01/17	91	27.40	91.3	27.70	27.35	-0.3	41,695	0.00%
2018/01/16	180	26.15	224	25.90	27.40	-44	40,665	-0.11%	大買/大賣/
2018/01/15	42	24.83	41	24.71	25.05	1	39,476	0.00%
2018/01/12	28	24.54	27	24.70	24.10	1	38,812	0.00%
2018/01/11	40	23.56	42	23.76	23.55	-2	37,846	-0.01%
2018/01/10	82	24.09	92	23.03	23.60	-10	37,431	-0.03%
2018/01/09	1	23.10	2	22.40	22.15	-1	36,748	0.00%
2018/01/08	22	22.45	26	21.31	22.60	-4	36,228	-0.01%
2018/01/05	12	20.47	28	20.43	20.55	-16	36,017	-0.04%
2018/01/04	0	0.00	3	20.03	20.30	-3	35,795	-0.01%
2018/01/03	5	19.70	12	19.56	19.80	-7	35,508	-0.02%
2018/01/02	8	19.15	6	19.15	19.30	2	35,193	0.01%