大同 (2371)-群益金鼎-台南券商分點個股進出

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

大同

(2371)

可現股當沖

股價
58.9
漲跌
▼0.8
漲幅
-1.34%
成交量
25,695張
產業
上市電機機械類股
887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－群益金鼎-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台南券商分點個股進出
群益金鼎-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	8.3	58.80	11	59.74	58.90	-2.7	91,475	0.00%
2024/05/20	1	61.20	1	60.10	59.70	0	91,288	0.00%
2024/05/17	0.1	59.80	2.9	59.68	60.10	-2.8	91,264	0.00%
2024/05/16	9	59.52	4	60.30	59.30	5	91,331	0.01%
2024/05/15	2	59.80	4	61.00	59.80	-2	91,268	0.00%
2024/05/14	12	60.43	15	61.13	60.00	-3	90,961	0.00%
2024/05/13	17	60.97	18	61.06	61.70	-1	90,216	0.00%
2024/05/10	8	64.18	11	64.00	64.10	-3	88,919	0.00%
2024/05/09	14	66.39	2	66.90	65.00	12	88,404	0.01%
2024/05/08	48	66.26	44.5	67.12	66.80	3.5	87,233	0.00%
2024/05/07	10	63.85	7	63.93	64.20	3	85,613	0.00%
2024/05/06	1	63.10	0	0.00	62.70	1	84,907	0.00%
2024/05/03	11.1	64.46	9	65.61	63.80	2.1	84,286	0.00%
2024/05/02	19.1	66.67	18	67.12	65.60	1.1	82,991	0.00%
2024/04/30	7	65.61	6.8	65.18	65.40	0.2	81,769	0.00%
2024/04/29	10.1	67.02	7.5	67.17	66.10	2.6	81,429	0.00%
2024/04/26	18.2	68.14	7	68.46	67.50	11.2	80,497	0.01%
2024/04/25	18	68.64	15	68.54	69.00	3	78,243	0.00%
2024/04/24	18	68.64	34.7	67.93	68.40	-16.7	76,509	-0.02%
2024/04/23	47.2	65.36	49	65.17	64.10	-1.9	73,696	0.00%
2024/04/22	47.1	69.92	52.9	70.16	65.40	-5.8	70,731	-0.01%
2024/04/19	230.8	67.50	221.2	67.99	69.10	9.6	65,278	0.01%	大買/大賣/
2024/04/18	148.2	65.84	130.2	64.74	64.40	18	57,904	0.03%	大買/大賣/
2024/04/17	197.2	62.45	217.7	63.30	64.30	-20.5	53,106	-0.04%	大買/大賣/
2024/04/16	25.1	58.95	42.2	60.07	58.50	-17.1	49,311	-0.03%
2024/04/15	117	61.78	83.5	62.10	61.40	33.5	47,576	0.07%	大買/
2024/04/12	35	59.94	55	57.79	60.50	-20	43,297	-0.05%
2024/04/11	46.1	57.11	16.2	56.73	56.10	29.9	39,668	0.08%
2024/04/10	7	55.84	10	55.74	55.60	-3	38,329	-0.01%
2024/04/09	24	55.93	24	56.04	56.50	0	37,828	0.00%
2024/04/08	8	56.16	6.3	56.29	55.50	1.8	36,676	0.00%
2024/04/03	8	56.00	5	56.58	55.80	3	35,957	0.01%
2024/04/02	27.5	57.60	37	57.36	56.90	-9.5	35,641	-0.03%
2024/04/01	21	56.54	25	56.41	56.30	-4	34,583	-0.01%
2024/03/29	41	57.80	26	57.08	56.50	15	33,852	0.04%
2024/03/28	71	58.70	70	58.47	57.70	1	32,860	0.00%
2024/03/27	45.3	57.06	59	56.42	55.00	-13.7	30,836	-0.04%
2024/03/26	134	55.58	145.5	55.20	57.30	-11.5	28,680	-0.04%	大買/大賣/
2024/03/25	30	51.20	217	51.25	52.10	-187	25,924	-0.72%	大賣/鉅額交易
2024/03/22	10.2	49.03	8	49.06	49.10	2.2	25,168	0.01%
2024/03/21	9	49.01	108	49.06	49.25	-99	24,898	-0.40%	大賣/
2024/03/20	16	47.26	11	48.22	47.15	5	24,771	0.02%
2024/03/19	100	48.02	3	49.02	47.65	97	24,685	0.39%
2024/03/18	2.1	48.23	7	47.96	48.20	-4.9	24,729	-0.02%
2024/03/15	10.2	47.60	0	0.00	47.10	10.2	24,833	0.04%
2024/03/14	10	48.79	11	48.73	48.35	-1	24,911	0.00%
2024/03/13	9.5	49.24	5	49.09	48.65	4.5	25,374	0.02%
2024/03/12	198.5	49.65	0	0.00	49.40	198.5	25,446	0.78%	大買/鉅額交易
2024/03/11	31	50.01	90	51.10	51.10	-59	25,129	-0.23%
2024/03/08	61	50.01	5	50.22	50.00	56	25,079	0.22%
2024/03/07	5	52.94	1	52.70	52.50	4	24,578	0.02%
2024/03/06	31	53.00	135	54.41	53.00	-104	24,338	-0.43%	大賣/鉅額交易
2024/03/05	7	52.34	9	53.07	52.20	-2	23,679	-0.01%
2024/03/04	121	53.09	7	54.14	53.00	114	23,361	0.49%	大買/鉅額交易
2024/03/01	5	52.78	9	52.67	53.40	-4	22,505	-0.02%
2024/02/29	5	51.47	5	50.62	51.90	0	21,476	0.00%
2024/02/27	2	48.40	0	0.00	48.40	2	20,553	0.01%
2024/02/26	6	47.86	3	48.25	48.15	3	20,060	0.01%
2024/02/23	20	46.66	14	46.37	46.75	6	19,334	0.03%
2024/02/22	58	46.97	52	47.68	45.40	6	18,630	0.03%
2024/02/21	2	44.75	176	44.75	44.40	-174	17,449	-1.00%	大賣/鉅額交易
2024/02/20	176	44.06	0	0.00	44.00	176	17,456	1.01%	大買/鉅額交易
2024/02/19	0	0.00	47	45.30	45.35	-47	17,640	-0.27%
2024/02/16	49	44.10	4	44.64	44.10	45	17,583	0.26%
2024/02/15	0	0.00	1	46.15	46.30	-1	17,157	-0.01%
2024/02/05	0	0.00	1	44.70	45.00	-1	16,901	-0.01%
2024/02/02	1	45.35	0	0.00	45.30	1	16,724	0.01%
2024/01/31	0	0.00	2.5	44.10	43.85	-2.5	16,288	-0.02%
2024/01/26	1	42.90	1	43.80	43.25	0	16,132	0.00%
2024/01/25	1	43.45	0	0.00	43.55	1	16,102	0.01%
2024/01/24	0.5	43.54	2	43.80	44.00	-1.6	16,027	-0.01%
2024/01/23	1	43.20	6	43.10	43.30	-5	15,843	-0.03%
2024/01/22	2	41.80	1	41.65	41.90	1	15,250	0.01%
2024/01/19	2	40.08	2	40.32	40.40	0	15,055	0.00%
2024/01/18	1	39.05	0	0.00	39.20	1	15,014	0.01%
2024/01/17	6	40.73	0	0.00	38.90	6	14,868	0.04%
2024/01/16	1	42.55	0	0.00	42.15	1	14,429	0.01%
2024/01/15	30	43.68	30	44.15	43.35	0	14,307	0.00%
2024/01/12	2	43.08	0	0.00	43.00	2	14,205	0.01%
2024/01/11	1	45.35	1	44.55	44.55	0	13,967	0.00%
2024/01/10	4	45.73	7	45.66	43.85	-3	13,784	-0.02%
2024/01/09	2	43.48	2	44.93	45.20	0	13,044	0.00%
2024/01/08	0	0.00	2.1	43.01	43.00	-2.1	12,562	-0.02%
2023/12/29	0	42.45	0	0.00	42.00	0	12,419	0.00%
2023/12/27	0	0.00	0.2	41.90	42.05	-0.2	12,511	0.00%
2023/12/21	1	42.60	0	0.00	42.05	1	12,706	0.01%
2023/12/20	0	0.00	3	43.38	43.50	-3	12,549	-0.02%
2023/12/18	1	41.45	0	0.00	41.10	1	12,120	0.01%
2023/12/15	1	42.25	1	42.25	41.15	0	12,140	0.00%
2023/12/14	1	42.50	3	42.57	42.20	-2	12,057	-0.02%
2023/12/13	1	42.80	0	0.00	42.35	1	12,046	0.01%
2023/12/12	2	44.40	2	44.15	44.00	0	12,480	0.00%
2023/12/11	2	43.70	1	44.05	44.10	1	12,984	0.01%
2023/12/08	1	44.15	2	42.63	43.10	-1	12,876	-0.01%
2023/12/07	0	0.00	1	42.00	42.00	-1	12,339	-0.01%
2023/12/06	0	0.00	100	40.65	40.20	-100	11,933	-0.84%
2023/12/05	5	41.46	0	0.00	41.65	5	11,799	0.04%
2023/11/30	0	0.00	1	40.50	40.35	-1	12,005	-0.01%
2023/11/27	0	0.00	1	40.15	40.45	-1	12,563	-0.01%
2023/11/24	10	38.90	12	40.04	40.10	-2	12,470	-0.02%
2023/11/17	3	38.77	0	0.00	38.30	3	12,353	0.02%
2023/11/16	106	38.99	6	38.50	38.80	100	12,346	0.81%	大買/
2023/11/10	0	0.00	2	36.15	35.95	-2	12,183	-0.02%
2023/11/08	10	36.95	0	0.00	36.80	10	12,513	0.08%
2023/11/06	0	0.00	1	37.10	36.95	-1	13,005	-0.01%
2023/11/02	1	36.65	0	0.00	36.30	1	13,822	0.01%
2023/10/31	0	0.00	1	37.15	35.80	-1	13,983	-0.01%
2023/10/25	1	38.55	0	0.00	38.65	1	14,980	0.01%
2023/10/24	2	38.43	0	0.00	38.40	2	15,360	0.01%
2023/10/23	0	0.00	1	39.15	38.50	-1	15,823	-0.01%
2023/10/16	5	41.80	0	0.00	41.70	5	17,123	0.03%
2023/10/13	1	44.25	5	43.75	43.20	-4	17,958	-0.02%
2023/10/12	0	0.00	10	44.08	44.10	-10	19,531	-0.05%
2023/10/06	10	43.85	0	0.00	43.65	10	21,305	0.05%
2023/09/20	1	44.80	0	0.00	44.35	1	27,851	0.00%
2023/09/19	1	45.45	2	46.55	45.35	-1	28,965	0.00%
2023/09/14	5	44.40	1	44.70	44.50	4	32,984	0.01%
2023/09/11	0	0.00	2	47.80	48.20	-2	36,414	-0.01%
2023/09/08	4	48.25	0	0.00	48.75	4	36,555	0.01%
2023/09/06	1	47.35	3	47.88	48.45	-2	36,960	-0.01%
2023/09/05	4	45.59	3	46.30	47.80	1	37,121	0.00%
2023/09/04	28	45.86	3	46.88	46.35	25	37,065	0.07%
2023/09/01	0	0.00	4	51.20	50.80	-4	36,376	-0.01%
2023/08/28	2	49.95	2	51.60	50.00	0	38,633	0.00%
2023/08/25	1	51.00	2	51.20	51.20	-1	40,146	0.00%
2023/08/24	1	51.00	0	0.00	51.00	1	41,339	0.00%
2023/08/23	1	49.80	1	50.20	50.10	0	42,583	0.00%
2023/08/22	1	49.50	0	0.00	49.50	1	43,485	0.00%
2023/08/18	1	50.80	4	50.80	50.60	-3	44,402	-0.01%
2023/08/17	8	51.75	2	51.95	52.20	6	44,375	0.01%
2023/08/16	0	0.00	1	51.10	51.10	-1	44,369	0.00%
2023/08/15	0	0.00	1	50.50	51.50	-1	44,880	0.00%
2023/08/14	2.1	50.94	3	50.83	50.70	-1	45,647	0.00%
2023/08/11	1	51.50	0	0.00	51.70	1	45,956	0.00%
2023/08/10	2	51.80	0	0.00	49.70	2	46,275	0.00%
2023/08/09	0	0.00	1.3	52.57	51.60	-1.3	47,828	0.00%
2023/08/08	0	0.00	2	52.55	52.00	-2	48,881	0.00%
2023/08/07	0	0.00	6	49.42	50.30	-6	48,685	-0.01%
2023/08/04	0	0.00	1	49.20	49.10	-1	48,602	0.00%
2023/08/02	0	0.00	4	48.90	48.90	-4	48,614	-0.01%
2023/07/31	7	50.20	5	49.90	49.50	2	48,511	0.00%
2023/07/28	1.3	48.92	3	48.82	48.55	-1.7	48,043	0.00%
2023/07/27	5	49.55	2	49.98	49.35	3	47,803	0.01%
2023/07/26	2	51.10	0	0.00	50.30	2	47,496	0.00%
2023/07/25	0	0.00	1.2	52.00	51.30	-1.2	46,907	0.00%
2023/07/24	4	51.73	4	51.80	51.00	0	46,661	0.00%
2023/07/21	1	52.60	4	52.83	52.80	-3	46,230	-0.01%
2023/07/20	1	52.40	3	52.47	52.60	-2	46,001	0.00%
2023/07/19	6	52.62	7	51.44	51.30	-1	45,630	0.00%
2023/07/18	3	50.22	3	50.40	51.00	0	44,970	0.00%
2023/07/17	12.4	49.33	20	49.27	49.10	-7.6	43,990	-0.02%
2023/07/14	69	55.87	64	56.60	54.30	5	42,403	0.01%
2023/07/13	4	54.50	1	54.70	54.20	3	41,091	0.01%
2023/07/12	23	53.27	22	53.56	54.10	1	40,629	0.00%
2023/07/11	10	54.68	0	0.00	54.20	10	40,040	0.02%
2023/07/10	3.2	54.69	2	53.85	53.10	1.2	39,308	0.00%
2023/07/07	6	54.37	6	53.25	54.60	0	38,917	0.00%
2023/07/06	19	55.89	14	55.59	55.30	5	38,123	0.01%
2023/07/05	0	0.00	6	55.50	54.80	-6	37,616	-0.02%
2023/07/04	3	56.63	14.5	56.23	56.00	-11.5	37,100	-0.03%
2023/07/03	19.5	57.00	8	56.51	56.60	11.5	36,606	0.03%
2023/06/30	29	54.46	24.7	54.39	54.30	4.3	35,940	0.01%
2023/06/29	3	54.27	15	54.18	55.00	-12	35,190	-0.03%
2023/06/28	41.7	54.18	28	54.49	54.50	13.7	34,879	0.04%
2023/06/27	22	52.50	22	52.78	52.20	0	34,017	0.00%
2023/06/26	18	52.67	33	52.32	53.90	-15	32,824	-0.05%
2023/06/21	14	51.76	12	51.24	51.70	2	31,520	0.01%
2023/06/20	27	49.04	142	48.33	49.95	-115	29,760	-0.39%	大賣/鉅額交易
2023/06/19	10	46.15	7	45.89	46.20	3	27,664	0.01%
2023/06/16	131.5	46.45	46	46.76	45.85	85.5	26,909	0.32%	大買/
2023/06/15	51	44.05	161	45.32	45.80	-110	24,277	-0.45%	大賣/鉅額交易
2023/06/14	1	41.60	1	42.00	41.65	0	23,131	0.00%
2023/06/13	1	41.10	0	0.00	41.40	1	22,936	0.00%
2023/06/12	4	41.39	8	41.54	41.30	-4	22,698	-0.02%
2023/06/09	2	40.03	3	40.05	40.70	-1	22,253	0.00%
2023/06/08	4.5	41.09	0	0.00	40.60	4.5	21,933	0.02%
2023/06/07	0	0.00	1	41.15	41.15	-1	21,747	0.00%
2023/06/06	3	41.50	1	41.70	40.90	2	21,565	0.01%
2023/06/05	2	41.63	2	41.65	41.50	0	21,405	0.00%
2023/06/02	8	42.20	1	42.50	41.65	7	21,057	0.03%
2023/06/01	1	42.45	1	42.60	41.70	0	20,241	0.00%
2023/05/31	3	41.25	14	41.67	42.30	-11	19,439	-0.06%
2023/05/30	33	40.93	22	40.63	40.80	11	17,792	0.06%
2023/05/29	21	40.60	9	40.73	40.10	12	16,540	0.07%
2023/05/26	12	39.97	15	39.69	40.15	-3	15,217	-0.02%
2023/05/25	85	38.92	83.1	39.12	39.65	1.9	14,265	0.01%
2023/05/24	1	38.30	3	37.83	38.40	-2	13,437	-0.01%
2023/05/22	0	0.00	2	38.35	38.35	-2	13,054	-0.02%
2023/05/19	2	38.48	3	38.50	38.00	-1	12,836	-0.01%
2023/05/18	6	39.08	5.1	38.95	39.15	0.9	12,236	0.01%
2023/05/17	1	37.70	1	38.10	37.85	0	11,459	0.00%
2023/05/16	3	38.52	0	0.00	38.05	3	10,956	0.03%
2023/05/15	20	38.43	15.3	38.85	38.00	4.7	10,298	0.05%
2023/05/12	1	35.10	9	36.47	37.40	-8	8,529	-0.09%
2023/05/11	3	34.50	2	34.00	34.00	1	7,137	0.01%
2023/05/08	3	34.43	1	34.45	34.35	2	6,657	0.03%
2023/05/02	0	0.00	1	33.25	33.65	-1	6,371	-0.02%
2023/04/27	0.1	32.55	0	0.00	32.55	0.1	6,285	0.00%
2023/04/13	0	33.50	0	0.00	33.55	0	6,147	0.00%
2023/04/12	0.5	33.75	1	33.75	33.80	-0.5	6,179	-0.01%
2023/03/29	112	34.27	111	33.57	33.45	1	6,199	0.02%	大買/大賣/
2023/03/28	1	33.20	1	33.40	34.30	0	5,978	0.00%
2023/03/21	0.5	32.65	5	32.60	32.50	-4.5	6,667	-0.07%
2023/03/17	5	31.95	5	32.15	32.35	0	7,059	0.00%
2023/03/16	5	32.15	0	0.00	31.95	5	7,218	0.07%
2023/03/15	1	32.75	0	0.00	32.60	1	7,592	0.01%
2023/03/10	2	33.28	0	0.00	33.15	2	7,707	0.03%
2023/03/08	0	0.00	1	34.75	34.60	-1	7,589	-0.01%
2023/03/06	0	0.00	1	33.95	33.90	-1	7,189	-0.01%
2023/03/01	1	33.25	3	33.30	33.20	-2	7,163	-0.03%
2023/02/24	0	0.00	11	33.50	33.50	-11	7,146	-0.15%
2023/02/22	0	0.00	1	33.90	33.80	-1	7,228	-0.01%
2023/02/20	0.1	34.25	0	0.00	34.15	0.1	7,239	0.00%
2023/02/16	1	34.10	0	0.00	34.00	1	7,267	0.01%
2023/02/15	1	34.50	1	34.55	34.15	0	7,481	0.00%
2023/01/12	1	33.65	0	0.00	33.65	1	7,779	0.01%
2023/01/11	1	33.90	0	0.00	33.90	1	7,818	0.01%
2022/12/30	0	0.00	6	34.56	34.50	-6	8,188	-0.07%
2022/12/29	7	34.25	2	34.35	34.15	5	8,061	0.06%
2022/12/23	1	33.30	0	0.00	33.70	1	8,014	0.01%
2022/12/20	0	0.00	2	34.63	33.95	-2	8,256	-0.02%
2022/12/19	0	0.00	1	34.60	34.70	-1	8,403	-0.01%
2022/12/15	0	0.00	2	35.20	35.05	-2	8,054	-0.02%
2022/12/13	0	0.00	2	34.23	34.35	-2	7,706	-0.03%
2022/12/12	1	33.80	0	0.00	33.70	1	7,556	0.01%
2022/12/09	1	33.70	3	34.17	33.85	-2	7,545	-0.03%
2022/12/07	1	34.00	1	33.90	34.00	0	7,139	0.00%
2022/12/06	1	32.80	0	0.00	32.80	1	6,721	0.01%
2022/12/05	0	0.00	1	32.55	32.65	-1	6,728	-0.01%
2022/11/29	1	31.75	0	0.00	31.95	1	6,730	0.01%
2022/11/24	1	32.10	1	32.20	32.20	0	6,821	0.00%
2022/11/16	2	31.30	1	31.20	31.20	1	7,761	0.01%
2022/11/11	0	0.00	3	32.10	31.75	-3	8,455	-0.04%
2022/11/09	0	0.00	3	32.12	32.05	-3	8,939	-0.03%
2022/11/04	0.1	30.10	0	0.00	30.30	0.1	9,104	0.00%
2022/11/03	5	30.50	0	0.00	30.50	5	9,081	0.06%
2022/10/31	1	31.35	0	0.00	31.30	1	9,238	0.01%
2022/10/27	1.2	31.29	0	0.00	31.20	1.2	9,342	0.01%
2022/10/13	0	0.00	1	32.30	31.95	-1	9,677	-0.01%
2022/09/15	1	32.80	0	0.00	32.85	1	10,789	0.01%
2022/09/14	7	32.70	0	0.00	32.60	7	10,921	0.06%
2022/09/12	7	32.70	0	0.00	32.70	7	10,941	0.06%
2022/09/07	2	33.35	2	33.10	32.95	0	11,774	0.00%
2022/09/06	16	33.02	0	0.00	33.30	16	12,181	0.13%
2022/09/02	0	0.00	1	34.55	34.10	-1	12,119	-0.01%
2022/08/30	12	34.62	6	36.43	34.30	6	12,316	0.05%
2022/08/29	0	0.00	5	35.15	35.15	-5	11,683	-0.04%
2022/08/26	15	34.63	0	0.00	34.55	15	11,530	0.13%
2022/08/24	0	0.00	5	34.72	34.65	-5	11,548	-0.04%
2022/08/22	5	34.00	6	34.00	33.90	-1	11,658	-0.01%
2022/08/19	6	34.44	0	0.00	34.40	6	11,683	0.05%
2022/08/18	0	0.00	5	35.90	35.40	-5	11,395	-0.04%
2022/08/17	0	0.00	7	35.56	35.60	-7	11,146	-0.06%
2022/08/16	0	0.00	6	34.91	34.95	-6	10,898	-0.06%
2022/08/15	0	0.00	1	34.60	34.50	-1	11,085	-0.01%
2022/08/12	0	0.00	10	34.48	34.60	-10	11,276	-0.09%
2022/08/08	1	33.35	0	0.00	33.50	1	11,695	0.01%
2022/08/04	5	33.00	0	0.00	33.05	5	11,853	0.04%
2022/08/03	1	33.35	0	0.00	33.20	1	11,996	0.01%
2022/08/02	20	33.55	10	33.70	33.60	10	12,017	0.08%
2022/07/21	0	0.00	1	35.30	35.70	-1	12,794	-0.01%
2022/07/19	0	0.00	5	35.55	35.85	-5	12,733	-0.04%
2022/07/18	0	0.00	22	35.20	35.15	-22	12,425	-0.18%
2022/07/15	3	34.70	12	34.87	35.00	-9	12,458	-0.07%
2022/07/14	1	33.85	0	0.00	34.40	1	12,320	0.01%
2022/07/13	0	0.00	10	34.05	34.20	-10	12,307	-0.08%
2022/07/12	0	0.00	6	32.25	32.40	-6	12,078	-0.05%
2022/07/07	6	33.25	0	0.00	33.40	6	12,352	0.05%
2022/07/06	1	33.35	3	33.10	33.10	-2	12,315	-0.02%
2022/07/05	1	33.50	0	0.00	33.70	1	12,463	0.01%
2022/07/04	1	32.65	5	33.00	33.70	-4	12,632	-0.03%
2022/07/01	11	32.52	0	0.00	32.45	11	12,803	0.09%
2022/06/30	0	0.00	2	33.90	33.90	-2	12,758	-0.02%
2022/06/29	0	0.00	5	34.30	34.40	-5	12,863	-0.04%
2022/06/28	0	0.00	5	34.50	34.10	-5	13,096	-0.04%
2022/06/27	5	34.15	0	0.00	34.05	5	13,382	0.04%
2022/06/22	5	33.50	1	33.60	34.05	4	14,750	0.03%
2022/06/21	19	34.17	0	0.00	34.15	19	15,226	0.12%
2022/06/20	0	0.00	2	34.08	34.00	-2	16,349	-0.01%
2022/06/17	1	34.05	0	0.00	34.35	1	17,193	0.01%
2022/06/16	11	34.63	6	34.66	34.20	5	18,656	0.03%
2022/06/08	0	0.00	5	36.30	36.45	-5	23,149	-0.02%
2022/06/06	0	0.00	15	35.70	35.75	-15	23,407	-0.06%
2022/06/02	1	35.00	0	0.00	35.00	1	23,683	0.00%
2022/05/31	15	35.25	0	0.00	35.30	15	24,237	0.06%
2022/05/23	0	0.00	4	35.73	35.35	-4	25,134	-0.02%
2022/05/20	0	0.00	13	36.03	36.00	-13	24,981	-0.05%
2022/05/18	0	0.00	1	35.55	35.35	-1	25,170	0.00%
2022/05/17	102	35.00	101	35.25	35.30	1	25,515	0.00%	大買/大賣/
2022/05/16	0	0.00	11.5	34.86	35.30	-11.5	25,394	-0.05%
2022/05/11	2.2	31.96	0	0.00	32.80	2.2	25,047	0.01%
2022/05/09	1	33.30	0	0.00	33.00	1	24,958	0.00%
2022/05/06	0.1	33.90	0	0.00	34.10	0.1	24,941	0.00%
2022/05/05	1	34.85	0	0.00	34.95	1	24,912	0.00%
2022/05/04	5	35.50	5	35.45	35.05	0	24,948	0.00%
2022/04/29	3	34.00	3	33.65	33.55	0	24,853	0.00%
2022/04/22	0	0.00	1	33.50	33.85	-1	24,998	0.00%
2022/04/21	1	33.45	0	0.00	33.50	1	25,180	0.00%
2022/04/20	0	0.00	3	33.92	33.95	-3	25,166	-0.01%
2022/04/19	0.2	34.00	0	0.00	33.85	0.2	25,311	0.00%
2022/04/12	2	35.65	2	35.25	35.25	0	25,693	0.00%
2022/04/08	9	35.37	8	34.98	35.40	1	26,223	0.00%
2022/04/07	7.2	35.10	5	35.25	34.90	2.2	26,229	0.01%
2022/04/06	1	35.85	0	0.00	35.90	1	26,136	0.00%
2022/04/01	0.3	36.10	0	0.00	36.25	0.3	26,209	0.00%
2022/03/31	1	35.85	0	0.00	35.75	1	26,506	0.00%
2022/03/30	11	36.22	5	36.40	36.15	6	26,436	0.02%
2022/03/29	1	36.45	4	36.36	36.50	-3	26,437	-0.01%
2022/03/28	6	35.65	3	35.20	35.20	3	26,632	0.01%
2022/03/25	107	36.34	107	36.72	36.90	0	27,001	0.00%	大買/大賣/
2022/03/24	25.2	36.35	26	35.96	36.40	-0.8	26,915	0.00%
2022/03/23	100	34.85	113	36.03	36.20	-13	26,585	-0.05%	大賣/
2022/03/22	6	34.62	107	33.81	35.00	-101	25,909	-0.39%	大賣/鉅額交易
2022/03/21	122	33.38	108	34.58	33.20	14	25,769	0.05%	大買/大賣/
2022/03/18	204	35.59	237	35.50	34.80	-33	27,186	-0.12%	大買/大賣/
2022/03/17	12	34.27	13	34.35	34.55	-1	25,792	0.00%
2022/03/16	125	33.53	41	33.76	33.90	84	27,012	0.31%	大買/
2022/03/15	2	32.55	0	0.00	32.35	2	27,180	0.01%
2022/03/14	1	31.90	1	32.65	32.75	0	27,649	0.00%
2022/03/11	2	32.05	0	0.00	32.05	2	28,443	0.01%
2022/03/08	2	31.75	1	31.80	31.90	1	29,096	0.00%
2022/03/07	2	31.80	1	31.70	31.60	1	29,577	0.00%
2022/03/04	0	0.00	2	32.30	32.75	-2	30,483	-0.01%
2022/03/03	3	32.77	7	32.76	32.45	-4	30,872	-0.01%
2022/03/02	0	0.00	3	32.35	32.25	-3	31,443	-0.01%
2022/03/01	0	0.00	1	32.30	32.55	-1	32,177	0.00%
2022/02/25	0	0.00	1	31.20	31.25	-1	32,779	0.00%
2022/02/21	6	31.88	20	31.80	31.85	-14	40,997	-0.03%
2022/02/18	1	31.50	0	0.00	31.35	1	41,764	0.00%
2022/02/17	0	0.00	12	31.64	31.95	-12	42,519	-0.03%
2022/02/16	2	30.78	1	30.75	30.75	1	43,007	0.00%
2022/02/15	0	0.00	3	30.45	30.45	-3	43,372	-0.01%
2022/02/14	3	30.05	0	0.00	29.95	3	43,669	0.01%
2022/02/11	0	0.00	5	30.95	30.90	-5	45,067	-0.01%
2022/02/10	0	0.00	2	30.75	30.80	-2	45,411	0.00%
2022/02/09	2	30.50	0	0.00	30.80	2	46,139	0.00%
2022/02/07	0	0.00	1	29.60	29.70	-1	46,905	0.00%
2022/01/25	3	28.53	0	0.00	28.25	3	47,247	0.01%
2022/01/24	0.4	28.74	10	29.16	29.35	-9.6	47,641	-0.02%
2022/01/21	0.5	29.90	0	0.00	29.55	0.5	48,276	0.00%
2022/01/19	0.5	30.23	0	0.00	29.85	0.5	49,845	0.00%
2022/01/18	0	0.00	1	30.40	30.30	-1	50,404	0.00%
2022/01/17	0	0.00	1	29.95	30.20	-1	50,731	0.00%
2022/01/14	2	29.93	1	30.50	29.85	1	51,242	0.00%
2022/01/12	1	31.00	3	30.88	31.05	-2	52,645	0.00%
2022/01/11	0.8	30.73	0	0.00	30.35	0.8	53,634	0.00%
2022/01/10	0.5	31.30	0	0.00	31.15	0.5	54,662	0.00%
2022/01/07	0	0.00	4	31.60	31.50	-4	56,112	-0.01%
2022/01/06	1	32.05	2	31.80	32.15	-1	58,624	0.00%
2022/01/05	8	31.80	0	0.00	31.80	8	60,498	0.01%
2022/01/04	2	32.35	0	0.00	32.40	2	61,223	0.00%
2022/01/03	4	32.69	3	33.08	32.80	1	62,833	0.00%
2021/12/28	2	32.40	3.1	32.35	32.25	-1.1	67,519	0.00%
2021/12/27	2	32.45	8	32.21	32.30	-6	68,276	-0.01%
2021/12/24	0	31.60	5	31.60	31.60	-5	69,052	-0.01%
2021/12/23	0	0.00	12	31.75	31.65	-12	69,663	-0.02%
2021/12/21	13	31.50	5	31.33	31.75	8	72,225	0.01%
2021/12/20	21	32.18	0	0.00	32.15	21	73,784	0.03%
2021/12/17	3	31.87	8	31.90	31.90	-5	79,917	-0.01%
2021/12/16	8	31.71	2	32.00	31.55	6	84,693	0.01%
2021/12/15	20	31.48	18	31.61	31.40	2	91,212	0.00%
2021/12/14	29	32.74	36.3	32.31	31.90	-7.3	93,039	-0.01%
2021/12/13	21.3	30.77	15	30.86	31.50	6.3	90,912	0.01%
2021/12/10	44.4	31.29	5	30.73	30.45	39.4	89,869	0.04%
2021/12/09	11	32.95	0	0.00	32.85	11	87,725	0.01%
2021/12/08	3	34.00	1	34.35	33.90	2	86,923	0.00%
2021/12/07	22	34.60	24	34.78	34.45	-2	86,353	0.00%
2021/12/06	4	34.28	0	0.00	34.15	4	85,453	0.00%
2021/12/03	1	34.50	0	0.00	34.60	1	85,788	0.00%
2021/12/02	12	34.24	0.2	34.48	34.00	11.8	85,774	0.01%
2021/12/01	4	35.19	0	0.00	35.05	4	85,773	0.00%
2021/11/30	2	35.60	1	35.60	35.60	1	85,693	0.00%
2021/11/29	0	0.00	2	35.35	35.00	-2	86,284	0.00%
2021/11/26	13	35.73	46	35.73	35.60	-33	87,332	-0.04%
2021/11/25	26	37.38	16	37.06	36.70	10	87,346	0.01%
2021/11/24	17.1	37.93	10	38.23	37.60	7.1	88,214	0.01%
2021/11/23	71	38.70	79	38.82	37.75	-8	88,078	-0.01%
2021/11/22	8	39.23	14	38.89	38.50	-6	87,833	-0.01%
2021/11/19	77	38.13	83.3	38.63	38.85	-6.3	86,945	-0.01%
2021/11/18	41.1	35.87	54	35.83	36.20	-12.9	84,338	-0.02%
2021/11/17	14	34.01	10	34.26	34.80	4	83,529	0.00%
2021/11/16	12	33.00	12	33.18	33.05	0	84,033	0.00%
2021/11/15	0	0.00	6	31.58	31.65	-6	83,579	-0.01%
2021/11/12	5	32.40	2	32.68	32.40	3	82,778	0.00%
2021/11/11	7	32.77	3	32.45	32.75	4	82,458	0.00%
2021/11/10	36	32.95	7	32.69	32.75	29	82,591	0.04%
2021/11/09	0	0.00	2	34.70	34.50	-2	81,346	0.00%
2021/11/08	26	34.69	6	34.78	34.60	20	81,068	0.02%
2021/11/05	4	34.18	4	34.11	34.20	0	80,450	0.00%
2021/11/03	0	0.00	3	33.80	33.60	-3	80,239	0.00%
2021/11/02	0	0.00	1	34.00	33.55	-1	80,294	0.00%
2021/11/01	22	33.80	24	33.96	33.70	-2	80,105	0.00%
2021/10/29	15	34.87	17	34.76	34.40	-2	79,912	0.00%
2021/10/28	3	34.93	8	35.11	34.70	-5	79,511	-0.01%
2021/10/27	15	34.18	7	34.53	34.70	8	79,229	0.01%
2021/10/26	9	33.62	4	33.65	33.40	5	79,236	0.01%
2021/10/25	1	34.20	3	34.25	34.00	-2	79,311	0.00%
2021/10/22	1	34.50	14	34.21	34.25	-13	78,953	-0.02%
2021/10/21	2	34.13	3	34.32	34.70	-1	78,280	0.00%
2021/10/20	18	33.84	23	34.21	33.85	-5	77,566	-0.01%
2021/10/19	7	34.31	1	34.40	34.30	6	76,558	0.01%
2021/10/18	51.3	35.54	58	35.57	35.25	-6.7	75,478	-0.01%
2021/10/15	32	35.09	34	35.08	35.80	-2	74,309	0.00%
2021/10/14	66	34.62	32.1	34.83	34.55	34	72,805	0.05%
2021/10/13	17	34.67	29.1	34.58	34.60	-12.1	69,990	-0.02%
2021/10/12	3	33.77	13	33.86	33.65	-10	68,007	-0.01%
2021/10/08	12	34.11	13	34.59	33.75	-1	67,142	0.00%
2021/10/07	14	34.30	28	34.50	33.90	-14	65,231	-0.02%
2021/10/06	21	33.88	55	33.70	34.00	-34	63,120	-0.05%
2021/10/05	19	32.33	11	32.73	33.45	8	61,172	0.01%
2021/10/04	53	32.05	64	32.07	32.35	-11	59,802	-0.02%
2021/10/01	12	32.16	8	32.39	32.00	4	58,780	0.01%
2021/09/30	13	32.78	5	32.91	32.70	8	57,518	0.01%
2021/09/29	46	32.90	40	32.98	32.65	6	56,777	0.01%
2021/09/28	7	32.99	5	32.56	32.65	2	54,838	0.00%
2021/09/27	37	34.07	39	34.19	33.75	-2	53,293	0.00%
2021/09/24	128.1	33.72	86	33.93	34.10	42.1	51,001	0.08%	大買/
2021/09/23	64	33.09	110.2	33.37	34.80	-46.2	45,153	-0.10%	大賣/
2021/09/22	151.1	32.85	101	33.14	31.65	50.1	40,445	0.12%	大買/大賣/
2021/09/17	4	33.00	38.1	32.87	33.40	-34.1	33,482	-0.10%
2021/09/16	8.1	30.44	13	30.49	30.40	-4.9	30,901	-0.02%
2021/09/15	4	29.68	5	29.38	29.65	-1	30,050	0.00%
2021/09/14	4	29.40	0	0.00	29.25	4	29,755	0.01%
2021/09/13	0	0.00	4	29.14	29.10	-4	29,514	-0.01%
2021/09/10	1	28.70	0	0.00	28.50	1	29,188	0.00%
2021/09/08	2	28.20	50	27.83	27.90	-48	28,911	-0.17%
2021/09/07	5	28.77	2	29.00	28.85	3	28,391	0.01%
2021/09/06	4	28.84	34	28.66	28.60	-30	28,070	-0.11%
2021/09/03	2	29.63	1	30.00	29.65	1	27,372	0.00%
2021/09/02	23	30.62	19	30.99	29.75	4	26,649	0.02%
2021/09/01	24	31.29	18	31.39	31.70	6	24,832	0.02%
2021/08/31	19	30.30	17	30.41	30.55	2	23,255	0.01%
2021/08/30	41	30.11	22	30.28	30.30	19	22,256	0.09%
2021/08/27	48	29.05	16	28.89	29.40	32	20,464	0.16%
2021/08/26	10	28.87	5	28.65	28.30	5	19,580	0.03%
2021/08/25	2	28.15	7	28.19	28.25	-5	18,392	-0.03%
2021/08/24	12	27.93	11	28.32	28.35	1	17,703	0.01%
2021/08/23	11	27.66	0	0.00	27.85	11	16,716	0.07%
2021/08/20	26	28.02	17	27.74	28.00	9	15,421	0.06%
2021/08/19	7	26.44	65	26.36	26.30	-58	13,922	-0.42%
2021/08/18	90	25.06	0	0.00	25.65	90	13,496	0.67%
2021/08/16	10	25.65	30	24.95	24.95	-20	13,491	-0.15%
2021/08/13	1	26.45	0.1	26.40	26.55	0.9	13,065	0.01%
2021/08/12	1	26.05	0	0.00	26.30	1	12,906	0.01%
2021/08/11	0	0.00	2	26.00	25.50	-2	13,049	-0.02%
2021/08/10	5	26.00	1	26.00	25.90	4	13,174	0.03%
2021/08/09	3	27.85	5	26.72	26.20	-2	13,468	-0.01%
2021/08/04	0	0.00	8	26.71	26.70	-8	13,735	-0.06%
2021/08/03	2	27.40	1	27.30	27.40	1	13,595	0.01%
2021/08/02	3	27.20	3	26.90	27.25	0	13,319	0.00%
2021/07/30	7	26.31	163	26.40	26.05	-156	12,791	-1.22%	大賣/鉅額交易
2021/07/29	152	26.00	8	24.80	25.70	144	12,223	1.18%	大買/鉅額交易
2021/07/28	0	0.00	20	23.95	24.00	-20	11,653	-0.17%
2021/07/22	7	23.96	2	24.50	23.95	5	14,017	0.04%
2021/07/21	2	23.90	1	24.60	23.90	1	15,752	0.01%
2021/07/20	0	0.00	0.4	23.90	23.90	-0.4	15,822	0.00%
2021/07/16	0	0.00	1	24.85	24.30	-1	16,489	-0.01%
2021/07/15	0	0.00	2	24.40	24.45	-2	16,845	-0.01%
2021/07/14	2	24.00	0	0.00	23.95	2	16,992	0.01%
2021/07/13	1	24.30	0	0.00	24.15	1	17,531	0.01%
2021/07/12	0	0.00	1	24.40	24.40	-1	17,590	-0.01%
2021/07/08	2	24.85	3	24.97	24.80	-1	17,927	-0.01%
2021/07/07	2	24.43	0	0.00	24.35	2	18,198	0.01%
2021/07/05	2	24.45	1	24.65	24.50	1	18,573	0.01%
2021/07/02	12	24.66	4	24.45	24.40	8	18,694	0.04%
2021/07/01	2	24.70	0	0.00	24.55	2	18,914	0.01%
2021/06/30	2	25.15	2	25.45	24.70	0	19,271	0.00%
2021/06/29	2	24.95	7	25.01	25.30	-5	18,860	-0.03%
2021/06/28	0	0.00	3	23.95	24.00	-3	18,604	-0.02%
2021/06/25	10	24.15	0	0.00	24.05	10	18,732	0.05%
2021/06/24	2	24.30	0	0.00	24.20	2	18,880	0.01%
2021/06/22	0	0.00	1	23.85	23.85	-1	19,419	-0.01%
2021/06/07	0	0.00	10	24.75	24.70	-10	23,989	-0.04%
2021/06/03	1	24.95	0	0.00	25.10	1	24,689	0.00%
2021/06/01	1	24.90	0	0.00	24.85	1	26,165	0.00%
2021/05/28	0	0.00	1	25.05	24.90	-1	30,057	0.00%
2021/05/26	0	0.00	1	24.35	24.35	-1	34,764	0.00%
2021/05/21	1	23.00	0	0.00	23.25	1	35,875	0.00%
2021/05/13	1	22.10	0	0.00	22.30	1	37,874	0.00%
2021/05/12	1	21.90	0	0.00	22.90	1	37,688	0.00%
2021/05/11	1	24.85	0	0.00	24.25	1	37,222	0.00%
2021/05/10	4	26.00	4	26.20	25.70	0	37,091	0.00%
2021/05/07	0	0.00	2	25.20	25.65	-2	37,745	-0.01%
2021/05/05	8	24.78	0	0.00	24.55	8	37,819	0.02%
2021/05/04	0	0.00	14	24.82	24.70	-14	38,316	-0.04%
2021/05/03	0	0.00	1	26.15	25.75	-1	38,045	0.00%
2021/04/29	1	27.40	4	27.30	27.00	-3	37,927	-0.01%
2021/04/28	7	28.85	7	28.83	27.95	0	37,887	0.00%
2021/04/27	2	28.20	94	27.88	28.55	-92	37,354	-0.25%
2021/04/23	10	26.85	1	27.10	26.85	9	36,871	0.02%
2021/04/22	0	0.00	15	27.40	26.60	-15	36,995	-0.04%
2021/04/21	30	27.55	20	27.25	27.25	10	36,807	0.03%
2021/04/20	1	27.05	0	0.00	27.20	1	36,858	0.00%
2021/04/19	21	27.29	28	27.46	27.30	-7	37,612	-0.02%
2021/04/15	0	0.00	3	26.25	26.15	-3	37,690	-0.01%
2021/04/14	1	25.75	2	26.15	25.80	-1	38,428	0.00%
2021/04/13	5	26.64	4	26.54	26.30	1	38,688	0.00%
2021/04/12	7	26.40	5	26.35	26.30	2	38,729	0.01%
2021/04/09	8	26.71	0	0.00	26.70	8	39,016	0.02%
2021/04/08	1	27.00	0	0.00	27.10	1	39,108	0.00%
2021/04/07	2	27.15	4	26.88	27.25	-2	39,792	-0.01%
2021/04/06	7	26.44	1	26.55	26.60	6	40,441	0.01%
2021/04/01	2	26.85	8	26.80	26.85	-6	40,937	-0.01%
2021/03/31	0.8	27.45	0	0.00	27.05	0.8	41,837	0.00%
2021/03/30	5	27.45	1	27.35	27.30	4	43,385	0.01%
2021/03/29	7	27.56	3	27.67	27.50	4	45,564	0.01%
2021/03/26	1	27.65	0	0.00	27.60	1	47,627	0.00%
2021/03/25	0	0.00	8	27.88	27.60	-8	48,995	-0.02%
2021/03/24	14	27.75	12	27.54	27.50	2	50,804	0.00%
2021/03/23	3	27.17	5	27.15	27.10	-2	51,779	0.00%
2021/03/22	8	27.60	0	0.00	27.40	8	52,246	0.02%
2021/03/19	12	27.62	0	0.00	27.50	12	52,776	0.02%
2021/03/18	8	28.13	0	0.00	28.05	8	54,426	0.01%
2021/03/17	21	28.73	0	0.00	28.20	21	55,388	0.04%
2021/03/16	10	29.10	5	29.26	28.85	5	57,510	0.01%
2021/03/15	14	29.24	19	29.13	28.95	-5	57,333	-0.01%
2021/03/12	2	28.10	11	28.22	28.15	-9	56,117	-0.02%
2021/03/10	1	28.30	0	0.00	27.90	1	55,657	0.00%
2021/03/09	0	0.00	4	28.24	28.35	-4	55,980	-0.01%
2021/03/08	19	28.03	4	28.28	28.15	15	55,962	0.03%
2021/03/05	7.5	28.44	29	28.39	28.45	-21.5	55,390	-0.04%
2021/03/04	25.5	28.70	9	28.78	28.20	16.5	55,682	0.03%
2021/03/03	33	29.83	32	29.60	29.35	1	55,313	0.00%
2021/03/02	100	29.46	91	29.77	29.45	9	52,522	0.02%
2021/02/26	7	27.69	284	27.78	27.95	-277	48,714	-0.57%	大賣/鉅額交易
2021/02/25	50	27.55	3	27.50	27.50	47	47,957	0.10%
2021/02/24	14	27.45	5	27.43	27.20	9	47,557	0.02%
2021/02/23	40	27.02	1	27.00	27.00	39	47,006	0.08%
2021/02/22	74	27.03	2	27.25	26.95	72	46,677	0.15%
2021/02/19	9	27.29	12	27.55	27.45	-3	46,058	-0.01%
2021/02/18	4	26.48	13.1	26.68	27.45	-9.1	45,195	-0.02%
2021/02/17	3	25.45	1	25.50	25.55	2	44,094	0.00%
2021/02/05	2	25.50	1	25.05	25.10	1	43,931	0.00%
2021/02/04	0	0.00	3	25.25	25.35	-3	43,843	-0.01%
2021/02/03	2	25.73	4	25.56	25.15	-2	43,840	0.00%
2021/02/01	5	25.00	1	25.25	25.10	4	43,710	0.01%
2021/01/29	6	26.26	7	26.10	25.20	-1	43,600	0.00%
2021/01/28	6	25.07	0	0.00	24.90	6	42,959	0.01%
2021/01/27	1	25.70	0	0.00	25.60	1	43,016	0.00%
2021/01/26	7.1	26.46	92	26.84	25.90	-84.9	43,276	-0.20%
2021/01/25	51	26.10	3	26.50	26.10	48	42,870	0.11%
2021/01/22	5	26.35	21	26.55	26.50	-16	42,980	-0.04%
2021/01/20	20	25.95	1	26.00	25.55	19	42,792	0.04%
2021/01/19	38	26.96	312	26.76	26.85	-274	42,639	-0.64%	大賣/鉅額交易
2021/01/15	1	25.25	10	24.65	24.45	-9	44,252	-0.02%
2021/01/14	3	25.37	2	25.30	25.20	1	44,550	0.00%
2021/01/13	16	25.18	15	25.60	25.15	1	44,557	0.00%
2021/01/12	11	24.85	3	25.05	25.40	8	44,187	0.02%
2021/01/08	6	25.18	0	0.00	25.10	6	42,925	0.01%
2021/01/07	7	25.24	2.6	24.92	25.35	4.4	42,587	0.01%
2021/01/06	151	25.96	37	26.71	25.70	114	41,820	0.27%	大買/鉅額交易
2021/01/05	35	26.15	0	0.00	26.15	35	41,312	0.08%
2020/12/30	151	26.55	2	26.68	26.55	149	40,208	0.37%	大買/鉅額交易
2020/12/29	3	26.22	0	0.00	26.15	3	39,361	0.01%
2020/12/28	106	27.14	0	0.00	26.80	106	38,445	0.28%	大買/鉅額交易
2020/12/25	59	27.10	0	0.00	26.95	59	37,476	0.16%
2020/12/24	62	27.74	21	28.24	27.55	41	36,509	0.11%
2020/12/23	32	28.49	30	27.58	28.35	2	34,770	0.01%
2020/12/22	13	28.45	14	28.48	27.90	-1	32,390	0.00%
2020/12/21	5	28.08	48	27.85	27.30	-43	30,176	-0.14%
2020/12/18	66	27.33	27	26.90	27.60	39	28,570	0.14%
2020/12/17	9	25.74	30	25.53	25.65	-21	26,353	-0.08%
2020/12/16	7	25.34	6	25.37	24.75	1	25,278	0.00%
2020/12/15	1	24.50	6	24.70	24.45	-5	24,972	-0.02%
2020/12/14	12	24.95	7	25.15	25.05	5	24,158	0.02%
2020/12/11	17	23.52	7	23.89	23.20	10	22,119	0.05%
2020/12/10	8	23.43	27	24.03	24.10	-19	20,722	-0.09%
2020/12/09	23	21.76	6	21.82	21.95	17	17,953	0.09%
2020/12/08	2	21.15	2	21.33	21.10	0	17,339	0.00%
2020/12/07	2	21.20	1	21.75	21.10	1	17,206	0.01%
2020/12/03	3	21.52	2	22.25	21.55	1	16,642	0.01%
2020/12/02	50	21.40	51	21.20	21.10	-1	16,009	-0.01%
2020/12/01	0	0.00	10	20.85	20.65	-10	15,642	-0.06%
2020/11/30	14	21.53	5	20.75	21.05	9	15,457	0.06%
2020/11/27	2	20.05	4	20.44	20.90	-2	14,382	-0.01%
2020/11/26	0	0.00	2	19.00	19.00	-2	13,669	-0.01%
2020/11/24	1	19.15	0	0.00	18.90	1	13,380	0.01%
2020/11/23	0	0.00	2	19.05	19.05	-2	13,170	-0.02%
2020/11/20	1	19.25	0	0.00	19.10	1	13,132	0.01%
2020/11/19	1	19.35	0	0.00	19.30	1	13,046	0.01%
2020/11/13	1	19.55	0	0.00	19.40	1	13,079	0.01%
2020/11/12	1	20.15	0	0.00	19.90	1	12,903	0.01%
2020/11/10	3	20.45	1	20.45	20.35	2	13,029	0.02%
2020/11/09	1	20.55	0	0.00	20.40	1	13,295	0.01%
2020/11/05	0	0.00	3	20.45	20.35	-3	13,489	-0.02%
2020/11/03	5	20.80	5	20.75	20.45	0	13,803	0.00%
2020/11/02	5	21.09	0	0.00	20.70	5	14,771	0.03%
2020/10/30	0	0.00	2	21.05	21.05	-2	14,819	-0.01%
2020/10/28	7	21.06	13	20.88	20.65	-6	15,384	-0.04%
2020/10/27	1	20.90	0	0.00	20.50	1	15,963	0.01%
2020/10/26	2	21.38	0	0.00	21.20	2	15,584	0.01%
2020/10/23	47	22.87	19	22.79	22.80	28	14,694	0.19%
2020/10/22	1	20.05	135	20.15	21.35	-134	12,221	-1.10%	大賣/鉅額交易
2020/10/21	25	19.45	0	0.00	19.45	25	11,583	0.22%
2020/10/20	32	18.75	0	0.00	19.15	32	11,223	0.29%
2020/10/19	22	18.50	0	0.00	18.70	22	11,116	0.20%
2020/10/16	8	17.70	0	0.00	17.70	8	11,020	0.07%
2020/10/14	40	18.00	0	0.00	18.00	40	10,937	0.37%
2020/10/13	8	18.25	0	0.00	18.40	8	10,802	0.07%
2020/09/10	0	0.00	1	16.75	16.35	-1	10,367	-0.01%
2020/08/24	1	17.65	0	0.00	17.20	1	10,653	0.01%
2020/08/10	0	0.00	40	14.90	14.65	-40	9,182	-0.44%
2020/08/06	20	13.05	0	0.00	13.05	20	8,558	0.23%
2020/08/03	23	14.67	0	0.00	14.40	23	6,652	0.35%
2020/07/15	0	0.00	1	21.70	21.65	-1	6,433	-0.02%
2020/07/13	0	21.25	0	0.00	21.40	0	6,513	0.00%
2020/07/06	0	0.00	2	18.45	18.50	-2	6,967	-0.03%
2020/07/02	0	0.00	1	18.65	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	1	22.00	0	0.00	21.00	1	7,451	0.01%
2020/06/29	1	21.40	0	0.00	21.35	1	7,376	0.01%
2020/06/22	0	0.00	1	21.00	20.90	-1	7,524	-0.01%
2020/06/12	0	0.00	2	20.60	21.05	-2	8,021	-0.02%
2020/06/08	5	21.55	10	21.80	21.60	-5	8,544	-0.06%
2020/06/05	6	21.86	1	21.85	21.80	5	8,542	0.06%
2020/06/04	0	0.00	1	21.80	21.75	-1	8,587	-0.01%
2020/06/03	2	21.95	1	22.20	21.95	1	8,648	0.01%
2020/06/02	1	21.15	2	21.63	21.70	-1	8,681	-0.01%
2020/06/01	5	21.15	6	21.26	21.15	-1	8,641	-0.01%
2020/05/28	0	0.00	4	20.35	20.20	-4	8,300	-0.05%
2020/05/27	4	20.15	0	0.00	20.25	4	8,301	0.05%
2020/05/26	1	20.20	0	0.00	20.20	1	8,363	0.01%
2020/05/25	1	20.00	0	0.00	20.10	1	8,346	0.01%
2020/05/22	0	0.00	5	20.40	20.40	-5	8,342	-0.06%
2020/05/21	5	20.35	5	20.70	20.65	0	8,346	0.00%
2020/05/20	5	20.50	0	0.00	20.60	5	8,366	0.06%
2020/05/15	2	20.58	2	20.48	20.50	0	8,670	0.00%
2020/05/14	1	21.10	10	20.71	20.50	-9	8,683	-0.10%
2020/05/13	1	21.35	1	21.30	21.20	0	8,698	0.00%
2020/05/12	2	21.15	4	21.00	20.90	-2	8,665	-0.02%
2020/05/11	7	21.79	6	21.43	21.40	1	8,647	0.01%
2020/05/08	8	21.95	6	21.85	21.80	2	8,641	0.02%
2020/05/07	9	22.23	1	22.05	21.90	8	8,568	0.09%
2020/05/06	17	23.00	20	23.25	22.70	-3	8,363	-0.04%
2020/05/05	1	20.75	2	21.50	21.85	-1	7,974	-0.01%
2020/05/04	2	20.88	1	20.85	20.80	1	7,918	0.01%
2020/04/30	1	21.20	7	21.69	21.50	-6	7,860	-0.08%
2020/04/29	7	21.01	11	21.00	21.05	-4	7,796	-0.05%
2020/04/28	1	20.95	3	21.05	20.90	-2	7,859	-0.03%
2020/04/27	11	21.20	0	0.00	20.95	11	7,950	0.14%
2020/04/22	1	21.70	0	0.00	21.95	1	7,850	0.01%
2020/04/20	3	22.70	0	0.00	22.45	3	7,775	0.04%
2020/04/10	5	22.60	0	0.00	22.60	5	7,169	0.07%
2020/04/07	2	22.65	1	22.55	22.45	1	7,275	0.01%
2020/03/16	0	0.00	1	18.30	18.05	-1	6,617	-0.02%
2020/03/13	1	16.95	0	0.00	18.30	1	6,603	0.02%
2020/03/12	0	0.00	6	19.45	18.75	-6	6,414	-0.09%
2020/03/11	6	20.23	0	0.00	19.70	6	6,388	0.09%
2020/03/10	1	20.05	0	0.00	20.25	1	6,390	0.02%
2020/03/09	0	0.00	7	20.51	19.90	-7	6,362	-0.11%
2020/03/06	7	21.32	0	0.00	21.10	7	6,310	0.11%
2020/02/26	5	21.75	5	21.65	21.60	0	7,278	0.00%
2020/02/18	0	0.00	1	22.10	22.30	-1	8,335	-0.01%
2020/02/12	0	0.00	1	21.45	21.45	-1	8,350	-0.01%
2020/01/30	1	19.50	0	0.00	19.50	1	8,958	0.01%
2020/01/10	0	0.00	0.8	20.75	20.90	-0.8	9,028	-0.01%
2020/01/08	0	0.00	1	20.50	20.55	-1	9,161	-0.01%
2020/01/06	0	0.00	3	20.70	20.75	-3	9,244	-0.03%
2020/01/03	1	20.80	0	0.00	20.70	1	9,254	0.01%
2020/01/02	3	20.90	3	21.25	21.05	0	9,261	0.00%
2019/12/31	5	21.40	1	21.00	21.00	4	9,260	0.04%
2019/12/30	0	0.00	1	22.05	22.10	-1	9,115	-0.01%
2019/12/27	0	0.00	4	20.80	20.85	-4	8,982	-0.04%
2019/12/26	0	0.00	1	20.45	20.60	-1	8,963	-0.01%
2019/12/25	4	20.55	0	0.00	20.40	4	9,033	0.04%
2019/12/23	1	21.10	0	0.00	20.95	1	9,154	0.01%
2019/12/18	1	20.95	0	0.00	21.05	1	9,079	0.01%
2019/12/17	0	0.00	4	20.75	21.00	-4	9,109	-0.04%
2019/12/16	5	20.65	1	20.85	20.60	4	9,144	0.04%
2019/12/12	0	0.00	4	21.25	20.90	-4	9,128	-0.04%
2019/12/11	4	21.00	0	0.00	20.90	4	9,098	0.04%
2019/12/09	0	0.00	1	21.65	21.60	-1	9,079	-0.01%
2019/12/04	1	21.75	0	0.00	21.55	1	9,248	0.01%
2019/11/27	5	24.01	5	23.60	23.15	0	9,664	0.00%
2019/11/26	10	23.84	13	23.98	23.70	-3	9,509	-0.03%
2019/11/25	5	23.20	10	22.88	23.10	-5	9,259	-0.05%
2019/11/22	10	22.95	17	22.89	22.85	-7	9,413	-0.07%
2019/11/21	3	22.20	3	21.92	22.40	0	9,351	0.00%
2019/11/20	5	21.60	0	0.00	21.85	5	9,359	0.05%
2019/11/19	8	20.55	0	0.00	20.95	8	9,542	0.08%
2019/11/15	0	0.00	3	19.37	20.10	-3	9,415	-0.03%
2019/11/07	0	0.00	2	18.40	18.35	-2	9,117	-0.02%
2019/11/01	0	0.00	20	18.15	18.25	-20	9,375	-0.21%
2019/10/31	22	18.58	2	18.80	18.30	20	9,334	0.21%
2019/10/30	2	17.65	2	18.10	18.05	0	9,275	0.00%
2019/10/25	0	0.00	1	17.85	17.85	-1	9,369	-0.01%
2019/10/24	0	0.00	12	17.44	17.70	-12	9,428	-0.13%
2019/10/08	0	0.00	1	16.55	16.65	-1	10,868	-0.01%
2019/10/03	5	16.25	6	16.51	16.45	-1	12,099	-0.01%
2019/10/02	1	16.75	0	0.00	16.70	1	12,267	0.01%
2019/09/27	10	16.85	0	0.00	17.00	10	12,532	0.08%
2019/09/26	3	17.55	0	0.00	17.25	3	12,731	0.02%
2019/09/25	0	0.00	3	17.80	17.70	-3	12,983	-0.02%
2019/09/19	1	17.45	1	17.60	17.65	0	14,462	0.00%
2019/09/16	0	0.00	0.9	17.60	17.75	-0.9	15,601	-0.01%
2019/09/12	0	0.00	25	17.84	17.80	-25	15,642	-0.16%
2019/09/09	0	0.00	1	17.40	17.20	-1	16,728	-0.01%
2019/09/05	6	16.39	8	16.86	17.15	-2	17,301	-0.01%
2019/09/04	6	16.44	5	16.86	16.95	1	17,261	0.01%
2019/09/03	1	16.85	0	0.00	16.85	1	17,605	0.01%
2019/09/02	0	0.00	8	17.45	17.35	-8	17,774	-0.05%
2019/08/30	5	17.00	0	0.00	16.85	5	18,056	0.03%
2019/08/29	5	16.75	10	16.90	16.80	-5	18,340	-0.03%
2019/08/28	8	17.09	0	0.00	16.95	8	18,705	0.04%
2019/08/27	11	16.70	11	17.08	17.20	0	18,767	0.00%
2019/08/26	9	16.48	11	16.78	17.10	-2	18,631	-0.01%
2019/08/23	8	16.96	8	17.20	17.20	0	18,586	0.00%
2019/08/22	33	16.94	10	17.00	17.50	23	18,861	0.12%
2019/08/20	10	18.20	0	0.00	18.45	10	19,025	0.05%
2019/08/15	1	18.50	1	18.60	18.70	0	19,732	0.00%
2019/08/13	1	18.75	0	0.00	18.70	1	19,818	0.01%
2019/08/07	0	0.00	5	18.65	18.75	-5	19,921	-0.03%
2019/08/05	1	18.50	4	18.60	18.55	-3	19,963	-0.02%
2019/08/02	6	18.81	5	19.00	18.70	1	20,041	0.00%
2019/07/31	4	19.83	2	19.95	20.20	2	20,011	0.01%
2019/07/30	0	0.00	2	19.83	19.75	-2	19,903	-0.01%
2019/07/29	7	19.11	8	19.31	19.60	-1	19,826	-0.01%
2019/07/26	8	18.94	7	19.25	19.25	1	19,774	0.01%
2019/07/24	0	0.00	4	19.80	19.85	-4	19,639	-0.02%
2019/07/23	0	0.00	2	19.95	19.95	-2	19,602	-0.01%
2019/07/22	0	0.00	1	19.55	19.80	-1	19,561	-0.01%
2019/07/18	5	19.57	1	19.20	19.20	4	19,505	0.02%
2019/07/17	10	19.56	10	19.42	19.25	0	19,357	0.00%
2019/07/16	5	19.00	17	19.32	19.45	-12	19,196	-0.06%
2019/07/15	4	18.63	2	18.65	19.00	2	19,103	0.01%
2019/07/12	4	18.30	1	18.20	18.45	3	18,755	0.02%
2019/07/08	4	18.80	5	18.80	18.95	-1	18,178	-0.01%
2019/07/05	4	19.15	0	0.00	19.10	4	18,579	0.02%
2019/07/04	2	19.28	1	19.65	19.35	1	18,778	0.01%
2019/07/03	10	19.59	13	19.53	19.30	-3	18,997	-0.02%
2019/07/02	9	19.21	0	0.00	19.15	9	18,961	0.05%
2019/07/01	0	0.00	13	19.13	19.85	-13	18,755	-0.07%
2019/06/28	10	18.70	8	18.67	18.75	2	18,324	0.01%
2019/06/27	8	18.80	2	18.75	18.90	6	18,068	0.03%
2019/06/26	5	18.75	5	18.95	19.20	0	17,757	0.00%
2019/06/24	7	19.14	14	19.38	19.75	-7	17,605	-0.04%
2019/06/21	23	19.86	18	19.57	19.15	5	17,811	0.03%
2019/06/20	8	19.70	0	0.00	19.70	8	17,353	0.05%
2019/06/19	7	19.29	15	19.79	19.80	-8	17,381	-0.05%
2019/06/18	16	20.04	13	19.86	19.15	3	17,041	0.02%
2019/06/17	3	20.50	3	20.92	20.55	0	16,477	0.00%
2019/06/14	9	20.51	6	20.77	20.80	3	16,136	0.02%
2019/06/13	6	20.37	2	21.45	20.80	4	15,965	0.03%
2019/06/12	6	20.28	15	20.62	20.55	-9	15,473	-0.06%
2019/06/11	14	21.15	7	20.30	20.30	7	15,276	0.05%
2019/06/10	13	21.68	7	22.17	21.55	6	14,681	0.04%
2019/06/06	6	22.50	5	22.15	22.10	1	14,340	0.01%
2019/06/05	0	0.00	15	20.99	21.70	-15	13,972	-0.11%
2019/06/04	14	20.57	0	0.00	19.75	14	13,549	0.10%
2019/05/31	6	21.19	10	21.58	21.75	-4	12,945	-0.03%
2019/05/30	7	21.33	13	21.60	21.50	-6	12,901	-0.05%
2019/05/29	10	21.23	5	21.10	21.15	5	12,918	0.04%
2019/05/28	5	22.25	0	0.00	22.25	5	12,559	0.04%
2019/05/27	0	0.00	3	22.40	22.35	-3	12,165	-0.02%
2019/05/24	4	22.31	0	0.00	22.20	4	12,444	0.03%
2019/05/21	0	0.00	1	23.20	23.70	-1	11,653	-0.01%
2019/05/17	0	0.00	1	22.40	22.25	-1	11,502	-0.01%
2019/05/16	1	23.30	0	0.00	22.10	1	11,616	0.01%
2019/05/15	1	21.70	1	22.25	22.25	0	11,487	0.00%
2019/05/13	2	21.68	0	0.00	21.20	2	11,421	0.02%
2019/05/09	2	22.20	2	22.15	22.05	0	11,291	0.00%
2019/05/06	0	0.00	2	23.40	23.40	-2	11,262	-0.02%
2019/05/03	1	23.45	0	0.00	23.25	1	11,260	0.01%
2019/04/30	1	22.95	1	23.50	23.80	0	11,381	0.00%
2019/04/25	2	23.63	1	24.30	24.30	1	12,084	0.01%
2019/04/24	2	24.53	0	0.00	24.20	2	12,488	0.02%
2019/04/19	0	0.00	1	25.40	24.90	-1	13,688	-0.01%
2019/04/18	2	25.43	0	0.00	24.70	2	13,872	0.01%
2019/04/17	3	25.80	0	0.00	25.85	3	14,091	0.02%
2019/04/16	3	25.67	3	26.50	26.60	0	14,126	0.00%
2019/04/15	2	28.15	0.8	27.45	27.70	1.2	14,031	0.01%
2019/04/12	1	28.95	0	0.00	29.50	1	14,076	0.01%
2019/04/11	43	29.18	10.1	30.44	29.55	32.9	13,466	0.24%
2019/04/10	10	28.70	0	0.00	29.80	10	13,209	0.08%
2019/04/09	0	0.00	3	27.00	28.30	-3	13,365	-0.02%
2019/04/08	0	0.00	13	24.74	25.75	-13	13,374	-0.10%
2019/04/03	5	23.37	6	23.35	23.45	-1	14,466	-0.01%
2019/04/02	7	23.76	4	23.88	23.65	3	15,329	0.02%
2019/04/01	7	23.84	7	24.17	24.15	0	16,177	0.00%
2019/03/29	8	24.41	2	24.78	24.30	6	17,091	0.04%
2019/03/28	0	0.00	6	23.47	24.75	-6	17,237	-0.03%
2019/03/26	3	24.50	1	25.10	24.85	2	17,551	0.01%
2019/03/25	10	23.62	9	24.80	24.90	1	17,804	0.01%
2019/03/22	2	25.65	2	26.05	25.65	0	18,464	0.00%
2019/03/21	3	25.70	1	26.15	26.15	2	18,702	0.01%
2019/03/19	0	0.00	1	26.45	26.45	-1	18,865	-0.01%
2019/03/12	0	0.00	1	25.95	26.00	-1	20,047	0.00%
2019/03/11	0	0.00	1	25.75	25.65	-1	20,284	0.00%
2019/03/08	2	25.45	0	0.00	25.55	2	20,845	0.01%
2019/03/06	0	0.00	5	26.65	26.05	-5	24,135	-0.02%
2019/03/05	6	26.26	0	0.00	26.30	6	24,464	0.02%
2019/02/27	0	0.00	2	26.45	26.80	-2	25,603	-0.01%
2019/02/26	2	25.45	2	26.30	26.05	0	25,578	0.00%
2019/02/25	0	0.00	2	26.05	26.40	-2	25,626	-0.01%
2019/02/22	10	26.56	7	27.36	25.90	3	25,797	0.01%
2019/02/21	1	26.60	0	0.00	26.60	1	25,444	0.00%
2019/02/20	0	0.00	1	26.10	26.30	-1	25,820	0.00%
2019/02/19	1	25.80	0	0.00	25.80	1	26,184	0.00%
2019/02/11	1	26.15	0	0.00	25.80	1	28,180	0.00%
2019/01/28	0	0.00	2	26.55	26.10	-2	29,234	-0.01%
2019/01/22	0	0.00	5	26.10	26.25	-5	30,405	-0.02%
2019/01/21	5	26.00	0	0.00	26.10	5	31,040	0.02%
2019/01/18	6	25.14	8	25.76	26.10	-2	31,328	-0.01%
2019/01/17	0	0.00	9	25.96	25.60	-9	31,591	-0.03%
2019/01/16	16	25.90	5	26.70	25.50	11	32,071	0.03%
2019/01/15	0	0.00	10	26.33	26.60	-10	32,225	-0.03%
2019/01/14	11	25.86	4	26.30	24.90	7	32,476	0.02%
2019/01/11	5	25.35	15	26.45	26.95	-10	32,773	-0.03%
2019/01/10	9	26.62	0	0.00	25.85	9	33,515	0.03%
2019/01/09	5	25.80	10	26.38	27.05	-5	33,874	-0.01%
2019/01/08	5	26.30	0	0.00	26.45	5	33,861	0.01%
2019/01/07	0	0.00	1	26.25	26.50	-1	33,744	0.00%
2019/01/02	0	0.00	1	26.00	26.00	-1	34,148	0.00%
2018/12/28	1	26.20	0	0.00	25.90	1	34,188	0.00%
2018/12/27	1	26.10	5	26.45	25.35	-4	33,933	-0.01%
2018/12/26	0	0.00	3	25.15	25.15	-3	33,591	-0.01%
2018/12/24	3	25.40	36	24.93	24.30	-33	32,466	-0.10%
2018/12/22	6	28.13	1	29.00	26.95	5	31,995	0.02%
2018/12/21	1	29.85	0	0.00	29.85	1	31,703	0.00%
2018/12/19	0	0.00	1	35.20	33.50	-1	30,839	0.00%
2018/12/18	1	33.70	0	0.00	33.80	1	30,333	0.00%
2018/12/17	0	0.00	1	33.70	34.00	-1	30,131	0.00%
2018/12/14	1	32.40	0	0.00	32.40	1	28,984	0.00%
2018/12/13	1	35.90	0	0.00	35.95	1	28,779	0.00%
2018/12/06	0	0.00	5	37.16	37.15	-5	28,827	-0.02%
2018/12/05	5	38.22	0	0.00	38.05	5	28,641	0.02%
2018/12/04	22	38.85	1	39.75	38.80	21	28,707	0.07%
2018/12/03	133	39.55	20	39.56	39.55	113	28,520	0.40%	大買/鉅額交易
2018/11/30	5	40.35	50	41.03	40.50	-45	28,076	-0.16%
2018/11/29	35	39.85	183	40.49	39.85	-148	25,114	-0.59%	大賣/鉅額交易
2018/11/28	91	39.49	60	39.90	39.50	31	24,866	0.12%
2018/11/27	132	39.57	0	0.00	39.60	132	24,623	0.54%	大買/鉅額交易
2018/11/26	31	42.26	47	40.65	42.40	-16	24,142	-0.07%
2018/11/21	1	40.10	0	0.00	40.00	1	23,783	0.00%
2018/11/20	2	39.45	3	39.92	39.45	-1	23,649	0.00%
2018/11/19	45	39.71	0	0.00	39.75	45	23,601	0.19%
2018/11/16	0	0.00	44	40.35	41.00	-44	23,394	-0.19%
2018/11/15	32	39.79	31	39.75	40.30	1	23,108	0.00%
2018/11/14	30	39.45	0	0.00	38.60	30	22,939	0.13%
2018/11/07	13	40.08	1	39.55	40.10	12	22,718	0.05%
2018/11/06	1	40.15	29	39.87	40.10	-28	22,607	-0.12%
2018/11/05	55	39.85	30	38.58	39.80	25	22,259	0.11%
2018/11/02	1	37.40	2	37.45	37.45	-1	21,966	0.00%
2018/10/25	21	36.22	20	36.55	36.95	1	21,657	0.00%
2018/10/24	0	0.00	2	34.98	36.00	-2	21,581	-0.01%
2018/10/23	2	35.65	1	35.55	35.00	1	21,479	0.00%
2018/10/22	5	36.40	0	0.00	37.05	5	21,681	0.02%
2018/10/19	0	0.00	4	37.10	37.50	-4	22,296	-0.02%
2018/10/18	3	38.17	5	40.00	37.20	-2	22,007	-0.01%
2018/10/17	11	40.03	19.5	40.35	41.25	-8.5	21,744	-0.04%
2018/10/15	0	0.00	1	38.05	38.00	-1	22,531	0.00%
2018/10/12	5	38.60	0	0.00	38.80	5	23,536	0.02%
2018/10/08	0	0.00	1	38.30	38.35	-1	27,388	0.00%
2018/10/05	0	0.00	4	38.30	39.30	-4	28,407	-0.01%
2018/10/04	1	39.40	0	0.00	39.45	1	29,031	0.00%
2018/10/02	0	0.00	41	37.85	39.00	-41	31,099	-0.13%
2018/09/28	42	40.63	0	0.00	40.30	42	31,799	0.13%
2018/09/27	1	39.00	0	0.00	39.15	1	31,405	0.00%
2018/09/12	0	0.00	1	33.90	34.10	-1	33,037	0.00%
2018/09/10	3	32.28	2	34.40	31.40	1	33,526	0.00%
2018/09/05	0	0.00	1	35.75	35.40	-1	33,726	0.00%
2018/08/30	1	39.05	0	0.00	38.20	1	34,000	0.00%
2018/08/28	1	37.95	0	0.00	37.90	1	33,990	0.00%
2018/08/21	0	0.00	10	35.95	37.00	-10	33,515	-0.03%
2018/08/20	10	34.20	0	0.00	34.90	10	33,258	0.03%
2018/08/10	0	0.00	6	37.55	37.55	-6	32,335	-0.02%
2018/08/09	3	38.00	0	0.00	38.50	3	32,402	0.01%
2018/08/08	0	0.00	3	38.50	38.50	-3	32,045	-0.01%
2018/08/07	3	38.10	2	38.80	37.80	1	31,959	0.00%
2018/08/06	9	37.67	9.5	38.03	38.40	-0.5	31,876	0.00%
2018/08/03	3	38.35	10	38.75	38.30	-7	31,840	-0.02%
2018/08/02	5	38.42	6	38.80	38.25	-1	31,622	0.00%
2018/08/01	13	39.05	10	39.66	38.55	3	31,208	0.01%
2018/07/31	12	38.46	9	39.08	39.00	3	30,949	0.01%
2018/07/30	12	39.01	6	39.12	38.85	6	30,952	0.02%
2018/07/27	5	40.21	4	39.65	40.30	1	30,732	0.00%
2018/07/26	9	40.25	9	39.23	41.00	0	30,091	0.00%
2018/07/25	9	37.68	9	38.13	37.80	0	28,944	0.00%
2018/07/24	27	38.15	28	38.58	37.85	-1	28,687	0.00%
2018/07/23	15	37.27	15	37.23	37.70	0	28,353	0.00%
2018/07/20	9	37.88	5	38.86	37.85	4	28,098	0.01%
2018/07/19	14	37.59	18	37.45	39.10	-4	27,102	-0.01%
2018/07/18	42	38.04	28	39.05	36.30	14	26,238	0.05%
2018/07/17	13	37.03	30	37.55	38.50	-17	24,840	-0.07%
2018/07/16	1	36.95	0	0.00	36.90	1	24,405	0.00%
2018/07/13	0	0.00	1	34.80	35.30	-1	23,929	0.00%
2018/07/12	2	33.25	1	32.70	33.10	1	24,538	0.00%
2018/07/10	6	32.78	9.2	32.36	31.30	-3.2	23,340	-0.01%
2018/07/09	0	0.00	110	30.80	30.90	-110	22,037	-0.50%	大賣/鉅額交易
2018/07/05	5	27.55	0	0.00	27.80	5	20,833	0.02%
2018/07/02	0	0.00	2	27.20	27.00	-2	20,737	-0.01%
2018/06/29	0	0.00	1	27.80	27.10	-1	20,693	0.00%
2018/06/28	0	0.00	7	25.70	25.45	-7	20,663	-0.03%
2018/06/25	0	0.00	2	27.88	27.00	-2	21,130	-0.01%
2018/06/22	2	27.75	0	0.00	28.00	2	20,991	0.01%
2018/06/20	3	25.87	60	26.78	27.00	-57	21,129	-0.27%
2018/06/19	64	26.55	0	0.00	26.30	64	21,445	0.30%
2018/06/15	0	0.00	3	25.00	26.10	-3	21,482	-0.01%
2018/06/14	3	24.75	0	0.00	24.70	3	21,324	0.01%
2018/06/12	5	23.90	6	24.63	25.75	-1	21,844	0.00%
2018/06/11	5	23.45	10	23.88	24.00	-5	22,367	-0.02%
2018/06/07	5	23.50	15	23.67	23.35	-10	23,263	-0.04%
2018/06/06	15	23.45	0	0.00	23.40	15	23,888	0.06%
2018/06/05	30	23.27	45	23.83	23.55	-15	24,446	-0.06%
2018/06/01	0	0.00	2	23.03	23.05	-2	25,229	-0.01%
2018/05/30	1	22.65	0	0.00	22.80	1	25,375	0.00%
2018/05/29	5	22.80	5	22.80	22.75	0	25,592	0.00%
2018/05/28	1	22.80	0	0.00	22.80	1	25,703	0.00%
2018/05/25	15	23.10	0	0.00	23.10	15	25,810	0.06%
2018/05/24	0	0.00	0.2	23.55	23.65	-0.2	25,851	0.00%
2018/05/23	0	0.00	4	22.85	22.90	-4	25,890	-0.02%
2018/05/22	5	22.75	1	22.65	22.65	4	26,037	0.02%
2018/05/17	0	0.00	1	22.60	23.20	-1	26,496	0.00%
2018/05/16	11	22.32	10	22.38	22.30	1	26,423	0.00%
2018/05/14	0	0.00	5	23.45	23.15	-5	26,886	-0.02%
2018/05/11	0	0.00	7	22.36	22.90	-7	26,943	-0.03%
2018/05/10	12	22.23	10	22.55	21.95	2	26,822	0.01%
2018/05/09	10	22.41	0	0.00	22.45	10	26,843	0.04%
2018/05/08	0	0.00	10	22.55	22.60	-10	26,916	-0.04%
2018/05/07	10	22.10	1	22.25	22.25	9	27,186	0.03%
2018/05/04	1	21.20	0	0.00	21.85	1	26,992	0.00%
2018/05/03	0	0.00	1	22.10	21.85	-1	27,328	0.00%
2018/04/27	0.2	21.50	0	0.00	21.50	0.2	28,147	0.00%
2018/04/26	2	21.70	0	0.00	21.00	2	28,129	0.01%
2018/04/25	0.1	23.20	0	0.00	23.20	0.1	28,948	0.00%
2018/04/24	0	0.00	2	24.83	24.65	-2	30,043	-0.01%
2018/04/23	0	0.00	2	26.30	25.55	-2	31,044	-0.01%
2018/04/20	0	0.00	3	26.10	26.60	-3	31,914	-0.01%
2018/04/19	10	25.80	7	25.95	26.00	3	31,765	0.01%
2018/04/18	1	24.50	1	24.55	25.10	0	31,735	0.00%
2018/04/17	1	23.10	3	22.95	22.95	-2	30,391	-0.01%
2018/04/13	5	23.05	5	23.20	23.30	0	31,783	0.00%
2018/04/11	5	22.90	5	23.00	23.10	0	32,598	0.00%
2018/04/10	7	23.17	7	23.54	22.75	0	32,878	0.00%
2018/04/03	0	0.00	3	22.30	22.45	-3	32,680	-0.01%
2018/04/02	3	22.20	0	0.00	22.20	3	33,321	0.01%
2018/03/30	3	21.35	12	21.94	22.45	-9	34,037	-0.03%
2018/03/29	9	21.21	0	0.00	21.10	9	34,292	0.03%
2018/03/28	1	22.70	0	0.00	22.25	1	34,780	0.00%
2018/03/27	26	22.95	0	0.00	22.50	26	35,612	0.07%
2018/03/26	13	22.13	13	22.57	22.40	0	35,658	0.00%
2018/03/23	3	21.28	43	22.27	22.60	-40	35,662	-0.11%
2018/03/22	8	21.08	6	22.31	20.60	2	35,100	0.01%
2018/03/21	10	22.58	0	0.00	22.30	10	34,713	0.03%
2018/03/20	1	22.75	0	0.00	23.15	1	35,738	0.00%
2018/03/16	0	0.00	1	23.35	22.85	-1	36,479	0.00%
2018/03/13	1	22.65	0	0.00	22.70	1	36,315	0.00%
2018/03/12	5	22.98	30.1	23.85	22.50	-25.1	37,135	-0.07%
2018/03/08	15	25.35	0.1	24.70	24.70	14.9	36,993	0.04%
2018/03/07	5	24.50	0	0.00	24.45	5	36,686	0.01%
2018/03/06	4	24.69	0	0.00	24.05	4	37,174	0.01%
2018/03/02	3	24.70	0	0.00	24.65	3	38,517	0.01%
2018/03/01	2	25.25	0	0.00	25.20	2	39,166	0.01%
2018/02/27	3	26.00	0	0.00	25.30	3	40,119	0.01%
2018/02/23	0	0.00	6	25.85	25.95	-6	41,882	-0.01%
2018/02/22	6	25.63	1	25.00	25.50	5	42,156	0.01%
2018/02/12	0	0.00	2	23.15	23.15	-2	44,709	0.00%
2018/02/08	0	0.00	1	23.15	22.75	-1	45,765	0.00%
2018/02/06	1	22.50	6	22.95	22.45	-5	45,631	-0.01%
2018/02/02	1	23.90	0	0.00	24.20	1	44,938	0.00%
2018/02/01	12	24.34	8.1	24.15	23.85	3.9	44,976	0.01%
2018/01/30	3	24.05	0	0.00	23.80	3	44,613	0.01%
2018/01/25	3	23.88	3	24.10	23.35	0	43,454	0.00%
2018/01/23	0	0.00	1.4	25.56	25.80	-1.4	42,885	0.00%
2018/01/19	17	26.10	19	25.99	26.40	-2	42,647	0.00%
2018/01/18	0	0.00	0.3	25.20	25.40	-0.3	41,939	0.00%
2018/01/17	1	27.80	4	27.28	27.35	-3	41,695	-0.01%
2018/01/16	11	25.98	12	26.35	27.40	-1	40,665	0.00%
2018/01/15	15	25.05	0	0.00	25.05	15	39,476	0.04%
2018/01/12	31	24.36	38	24.39	24.10	-7	38,812	-0.02%
2018/01/11	11	23.79	11	23.91	23.55	0	37,846	0.00%
2018/01/10	9	23.53	24	23.38	23.60	-15	37,431	-0.04%
2018/01/09	7	23.04	9	22.63	22.15	-2	36,748	-0.01%
2018/01/08	13	21.27	11	21.56	22.60	2	36,228	0.01%
2018/01/05	0	0.00	0.3	20.35	20.55	-0.3	36,017	0.00%
2018/01/04	0	0.00	1	20.15	20.30	-1	35,795	0.00%