大同 (2371)-凱基-基隆券商分點個股進出

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

大同

(2371)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

大同 (2371)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	40	45.50	40	45.30	45.30	0	13,034	0.00%
2024/12/16	4	45.13	3	45.38	45.00	1	13,039	0.01%
2024/12/13	59	45.46	43	45.30	45.10	16	13,104	0.12%
2024/12/12	10	46.22	3	45.90	46.35	7	13,245	0.05%
2024/12/11	12	46.75	14	46.65	46.80	-2	13,543	-0.01%
2024/12/10	7	47.27	16	47.78	47.10	-9	13,893	-0.06%
2024/12/09	2	47.00	1	47.65	47.05	1	14,062	0.01%
2024/12/06	8	47.25	1	47.10	47.00	7	14,209	0.05%
2024/12/05	24	48.12	7	47.96	47.30	17	14,233	0.12%
2024/12/04	2	47.70	15	47.78	47.55	-13	14,109	-0.09%
2024/12/03	0	0.00	0.1	47.70	47.85	-0.1	14,332	0.00%
2024/12/02	2	47.45	0	0.00	47.35	2	14,466	0.01%
2024/11/29	3	46.55	7	47.36	47.35	-4	14,493	-0.03%
2024/11/28	127	46.49	119	46.89	46.50	8	14,451	0.06%	大買/大賣/
2024/11/27	5	47.96	10	48.89	48.35	-5	14,113	-0.04%
2024/11/26	52.1	48.36	22	47.97	47.80	30.1	13,633	0.22%
2024/11/25	37	50.10	17.1	49.78	49.40	20	13,249	0.15%
2024/11/22	73	51.24	131.1	51.47	52.40	-58.1	12,365	-0.47%	大賣/
2024/11/21	15.1	48.40	37	48.83	48.40	-22	11,086	-0.20%
2024/11/20	31	47.58	31	47.52	47.60	0	10,876	0.00%
2024/11/19	0	0.00	4	48.04	48.00	-4	10,979	-0.04%
2024/11/18	1	47.00	0	0.00	46.95	1	11,010	0.01%
2024/11/15	3	47.83	15	47.60	47.80	-12	11,209	-0.11%
2024/11/14	1	44.70	0	0.00	45.00	1	11,010	0.01%
2024/11/12	4	45.15	0	0.00	45.00	4	11,475	0.03%
2024/11/11	2	45.93	0	0.00	46.30	2	11,684	0.02%
2024/11/08	5	46.93	1	46.35	46.45	4	11,794	0.03%
2024/11/07	5	46.93	3	46.77	47.20	2	12,002	0.02%
2024/11/06	4	46.99	2	47.40	46.70	2	12,122	0.02%
2024/11/05	1	46.60	3	46.68	46.60	-2	12,341	-0.02%
2024/11/04	3	46.80	11	45.86	46.85	-8	12,748	-0.06%
2024/11/01	0	0.00	2	44.80	44.95	-2	12,922	-0.02%
2024/10/30	1	44.45	1	44.75	44.25	0	13,090	0.00%
2024/10/29	6	44.26	1	45.10	44.45	5	13,211	0.04%
2024/10/28	1	44.80	4	44.84	45.25	-3	13,238	-0.02%
2024/10/25	1	44.35	1	44.35	44.35	0	13,388	0.00%
2024/10/24	4	44.30	1	44.65	44.15	3	13,592	0.02%
2024/10/23	5	45.21	3	45.25	45.00	2	13,697	0.01%
2024/10/22	9	45.05	1	45.10	45.00	8	13,974	0.06%
2024/10/21	2	45.45	1	46.05	45.25	1	14,479	0.01%
2024/10/18	7	45.61	1	46.00	45.40	6	14,777	0.04%
2024/10/17	5	45.75	4	45.91	46.15	1	14,947	0.01%
2024/10/16	5	44.93	2	45.15	45.00	3	15,277	0.02%
2024/10/15	4	45.84	0	0.00	45.80	4	15,309	0.03%
2024/10/14	5	46.18	4	46.45	46.10	1	15,399	0.01%
2024/10/09	12	46.67	3	46.93	46.10	9	15,933	0.06%
2024/10/08	8	47.18	1	47.25	47.25	7	16,105	0.04%
2024/10/07	7	47.79	5	48.23	48.50	2	16,298	0.01%
2024/10/04	80	47.47	73	47.40	47.40	7	16,448	0.04%
2024/10/01	15	48.23	0	0.00	48.10	15	16,571	0.09%
2024/09/30	1	49.50	10	49.48	49.15	-9	16,810	-0.05%
2024/09/27	12	50.83	2	51.70	49.85	10	16,833	0.06%
2024/09/26	19	50.52	40	49.83	50.00	-21	16,671	-0.13%
2024/09/25	0	0.00	2	48.75	48.35	-2	16,476	-0.01%
2024/09/24	3	48.00	0	0.00	48.35	3	16,584	0.02%
2024/09/23	0	0.00	11	48.51	48.40	-11	16,760	-0.07%
2024/09/20	2	47.88	0	0.00	47.80	2	16,996	0.01%
2024/09/19	3	47.62	7	48.08	48.30	-4	17,308	-0.02%
2024/09/18	24	48.18	2	48.85	47.80	22	17,447	0.13%
2024/09/16	1	48.05	4	48.32	48.45	-3	17,684	-0.02%
2024/09/13	11	47.89	17	47.98	47.60	-6	18,149	-0.03%
2024/09/12	23	47.09	33	47.10	46.50	-10	18,840	-0.05%
2024/09/11	11.8	44.79	14	45.55	45.80	-2.2	19,794	-0.01%
2024/09/10	110	42.70	102	43.70	43.70	8	22,500	0.04%	大買/大賣/
2024/09/09	46	40.79	40	41.50	43.35	6	24,814	0.02%
2024/09/06	0.1	42.10	1	42.15	41.90	-0.9	25,134	0.00%
2024/09/05	166	43.36	166	42.48	42.10	0	25,244	0.00%	大買/大賣/
2024/09/04	164	43.14	150	43.81	43.45	14	25,549	0.05%	大買/大賣/
2024/09/03	0	0.00	1.4	45.61	45.80	-1.4	25,836	-0.01%
2024/09/02	101	45.75	82	45.36	45.20	19	25,789	0.07%	大買/
2024/08/30	2.8	45.46	0.1	45.70	45.80	2.7	25,845	0.01%
2024/08/29	2	45.30	0	0.00	45.45	2	25,984	0.01%
2024/08/28	2	45.65	0	0.00	45.90	2	26,016	0.01%
2024/08/27	61	45.72	40	45.75	46.10	21	26,173	0.08%
2024/08/26	31	45.99	30	45.85	45.85	1	26,419	0.00%
2024/08/23	101	44.92	100	45.79	46.05	1	26,491	0.00%	大買/
2024/08/22	25	45.88	22	45.76	45.65	3	26,514	0.01%
2024/08/21	1	45.70	1	46.80	45.60	0	26,964	0.00%
2024/08/20	2	46.05	1	46.30	45.85	1	27,447	0.00%
2024/08/19	1	45.35	0	0.00	45.35	1	28,128	0.00%
2024/08/16	3.2	45.26	4	45.44	45.25	-0.8	28,131	0.00%
2024/08/15	2	45.75	2	45.40	45.25	0	28,330	0.00%
2024/08/14	7	45.91	9.2	46.00	46.35	-2.2	28,454	-0.01%
2024/08/13	3	46.03	1	45.85	46.30	2	28,432	0.01%
2024/08/09	2	47.60	3	47.05	46.80	-1	29,119	0.00%
2024/08/08	3	46.25	5	46.63	45.85	-2	29,815	-0.01%
2024/08/07	8	44.23	15	45.40	47.30	-7	31,118	-0.02%
2024/08/06	19.1	44.19	47.3	42.20	43.45	-28.3	31,592	-0.09%
2024/08/05	17	44.29	33.1	45.02	44.00	-16.1	32,385	-0.05%
2024/08/02	11	49.50	0	0.00	48.85	11	33,770	0.03%
2024/08/01	0	0.00	14	50.61	50.80	-14	34,314	-0.04%
2024/07/31	7	50.10	5	50.60	50.00	2	34,892	0.01%
2024/07/30	10	49.80	8	50.36	50.50	2	36,217	0.01%
2024/07/29	9	50.84	3	50.03	50.00	6	37,526	0.02%
2024/07/26	2	50.95	6	51.32	51.60	-4	38,278	-0.01%
2024/07/23	5	51.86	15	52.07	52.40	-10	39,299	-0.03%
2024/07/22	127.1	51.40	123.3	50.68	50.40	3.8	41,384	0.01%	大買/大賣/
2024/07/19	116	54.25	132.4	53.75	53.30	-16.4	42,796	-0.04%	大買/大賣/
2024/07/18	2	54.31	7	54.57	55.10	-5	45,811	-0.01%
2024/07/17	30.5	55.98	27	55.99	55.20	3.5	48,756	0.01%
2024/07/16	1	55.90	10	56.07	55.80	-9	54,156	-0.02%
2024/07/15	37.3	55.71	34	55.92	55.90	3.3	61,712	0.01%
2024/07/12	10	56.84	8	56.74	56.00	2	66,709	0.00%
2024/07/11	74	57.21	63	56.52	56.50	11	71,128	0.02%
2024/07/10	16	56.96	6	57.07	57.00	10	73,155	0.01%
2024/07/09	82	56.01	86.8	56.72	56.90	-4.8	77,327	-0.01%
2024/07/08	6	56.33	9.1	56.38	55.80	-3.1	80,694	0.00%
2024/07/05	7	57.30	5.2	57.33	57.40	1.9	81,811	0.00%
2024/07/04	21	57.74	23	57.41	57.50	-2	82,160	0.00%
2024/07/03	39	56.00	42	56.01	55.90	-3	82,978	0.00%
2024/07/02	16	56.03	9.3	55.98	55.70	6.8	83,645	0.01%
2024/07/01	3	56.60	5.2	56.72	56.40	-2.2	83,876	0.00%
2024/06/28	6.1	57.17	5	57.36	57.00	1.1	84,812	0.00%
2024/06/27	7	57.26	5	57.74	57.10	2	85,438	0.00%
2024/06/26	113	58.32	91.1	57.84	57.70	21.9	86,240	0.03%	大買/
2024/06/25	17	57.29	36	58.09	58.90	-19	88,025	-0.02%
2024/06/24	14	57.74	1	57.50	57.10	13	89,856	0.01%
2024/06/21	31	58.10	11	58.23	57.90	20	92,872	0.02%
2024/06/20	28.2	59.15	49.5	59.26	58.60	-21.3	93,301	-0.02%
2024/06/19	31.5	58.56	34.1	58.54	57.90	-2.6	93,020	0.00%
2024/06/18	52	60.47	35	60.25	60.10	17	92,347	0.02%
2024/06/17	123.2	59.79	124.5	60.00	60.30	-1.3	91,143	0.00%	大買/大賣/
2024/06/14	92.1	57.47	71	57.77	57.60	21.1	88,333	0.02%
2024/06/13	120	54.11	102	55.05	55.70	18	85,884	0.02%	大買/大賣/
2024/06/12	82	54.15	82	54.20	54.00	0	85,712	0.00%
2024/06/11	98	54.86	84	54.93	54.80	14	85,653	0.02%
2024/06/07	4	55.35	9	55.34	56.00	-5	85,656	-0.01%
2024/06/06	1.5	54.30	3	53.63	53.60	-1.5	85,683	0.00%
2024/06/05	2	54.00	2	54.05	54.10	0	85,997	0.00%
2024/06/04	60	55.25	0	55.40	54.40	60	86,422	0.07%
2024/06/03	2.5	54.68	5	54.74	54.90	-2.5	86,617	0.00%
2024/05/31	1	54.50	3	54.50	54.20	-2	87,292	0.00%
2024/05/30	88.1	54.74	83	54.20	54.30	5.1	87,589	0.01%
2024/05/29	3	55.43	4	55.63	55.30	-1	88,352	0.00%
2024/05/28	5	56.40	0	0.00	56.20	5	89,389	0.01%
2024/05/27	7	56.60	8.6	57.02	56.80	-1.6	90,439	0.00%
2024/05/24	26	55.37	6	54.58	55.40	20	90,558	0.02%
2024/05/23	23.1	56.30	10	56.14	55.40	13.1	90,651	0.01%
2024/05/22	8	58.16	10	58.20	58.00	-2	90,576	0.00%
2024/05/21	12	59.01	3	58.87	58.90	9	91,475	0.01%
2024/05/20	8	60.40	10.1	60.27	59.70	-2.1	91,288	0.00%
2024/05/17	4	59.60	3	60.10	60.10	1	91,264	0.00%
2024/05/16	10	59.89	7	60.17	59.30	3	91,331	0.00%
2024/05/15	30.1	60.49	21	60.48	59.80	9.1	91,268	0.01%
2024/05/14	33	60.82	27	60.25	60.00	6	90,961	0.01%
2024/05/13	229.9	60.90	153	61.17	61.70	76.9	90,216	0.09%	大買/大賣/
2024/05/10	76	64.90	41	64.51	64.10	35	88,919	0.04%
2024/05/09	48.1	66.14	12	66.23	65.00	36.1	88,404	0.04%
2024/05/08	30	66.35	48	66.98	66.80	-18	87,233	-0.02%
2024/05/07	11	63.10	13	63.80	64.20	-2	85,613	0.00%
2024/05/06	17	63.37	35	63.76	62.70	-18	84,907	-0.02%
2024/05/03	62	64.45	68.1	64.60	63.80	-6.1	84,286	-0.01%
2024/05/02	21	66.74	19	66.63	65.60	2	82,991	0.00%
2024/04/30	34	65.58	45	65.47	65.40	-11	81,769	-0.01%
2024/04/29	42	66.91	36.5	67.32	66.10	5.5	81,429	0.01%
2024/04/26	89.5	68.19	62	67.98	67.50	27.5	80,497	0.03%
2024/04/25	59.1	68.53	63	68.51	69.00	-3.9	78,243	0.00%
2024/04/24	76	67.97	98	68.28	68.40	-22	76,509	-0.03%
2024/04/23	169	65.19	161	64.70	64.10	8	73,696	0.01%	大買/大賣/
2024/04/22	181.5	69.25	148.9	68.95	65.40	32.6	70,731	0.05%	大買/大賣/
2024/04/19	225.3	66.70	190.1	67.60	69.10	35.2	65,278	0.05%	大買/大賣/
2024/04/18	147.2	65.61	146	64.64	64.40	1.2	57,904	0.00%	大買/大賣/
2024/04/17	191	62.89	189.7	63.81	64.30	1.3	53,106	0.00%	大買/大賣/
2024/04/16	61.5	59.08	70	59.19	58.50	-8.5	49,311	-0.02%
2024/04/15	157	62.13	137	62.18	61.40	20	47,576	0.04%	大買/大賣/
2024/04/12	66.1	58.63	72	59.50	60.50	-5.9	43,297	-0.01%
2024/04/11	34	56.73	28.8	56.71	56.10	5.2	39,668	0.01%
2024/04/10	17	55.96	23	55.85	55.60	-6	38,329	-0.02%
2024/04/09	16	54.99	12.1	55.14	56.50	3.9	37,828	0.01%
2024/04/08	13	56.32	6.1	55.83	55.50	6.9	36,676	0.02%
2024/04/03	8	55.96	1.1	56.18	55.80	6.9	35,957	0.02%
2024/04/02	39	57.25	25	57.23	56.90	14	35,641	0.04%
2024/04/01	29	56.06	15	56.65	56.30	14	34,583	0.04%
2024/03/29	20	58.02	27	57.13	56.50	-7	33,852	-0.02%
2024/03/28	42	58.20	46	58.33	57.70	-4	32,860	-0.01%
2024/03/27	94	56.95	56	56.45	55.00	38	30,836	0.12%
2024/03/26	83.1	55.44	54	56.34	57.30	29.1	28,680	0.10%
2024/03/25	11.2	51.18	19	51.07	52.10	-7.8	25,924	-0.03%
2024/03/22	12	48.68	9	48.93	49.10	3	25,168	0.01%
2024/03/21	3	48.95	9	49.17	49.25	-6	24,898	-0.02%
2024/03/20	1	47.80	0	0.00	47.15	1	24,771	0.00%
2024/03/19	23	48.46	0	0.00	47.65	23	24,685	0.09%
2024/03/18	6	48.07	0	0.00	48.20	6	24,729	0.02%
2024/03/15	1	47.60	1	47.10	47.10	0	24,833	0.00%
2024/03/14	9	48.58	5	48.73	48.35	4	24,911	0.02%
2024/03/13	15	49.38	1	48.65	48.65	14	25,374	0.06%
2024/03/12	7	50.20	4.9	50.40	49.40	2.1	25,446	0.01%
2024/03/11	15	51.13	7	50.69	51.10	8	25,129	0.03%
2024/03/08	0	0.00	2	50.10	50.00	-2	25,079	-0.01%
2024/03/07	4	52.50	3	52.67	52.50	1	24,578	0.00%
2024/03/06	5	53.00	6	53.48	53.00	-1	24,338	0.00%
2024/03/05	6	53.05	4	52.13	52.20	2	23,679	0.01%
2024/03/04	17	54.20	35	53.42	53.00	-18	23,361	-0.08%
2024/03/01	12	52.48	8.7	52.77	53.40	3.3	22,505	0.01%
2024/02/29	11	50.31	20.1	50.76	51.90	-9.1	21,476	-0.04%
2024/02/27	7	48.58	8	48.11	48.40	-1	20,553	0.00%
2024/02/26	18	47.85	24	47.96	48.15	-6	20,060	-0.03%
2024/02/23	27	46.69	33	46.79	46.75	-6	19,334	-0.03%
2024/02/22	38	46.20	13	47.54	45.40	25	18,630	0.13%
2024/02/20	1	44.00	0	0.00	44.00	1	17,456	0.01%
2024/02/16	5	45.60	20	45.63	44.10	-15	17,583	-0.09%
2024/02/15	0	0.00	2	46.28	46.30	-2	17,157	-0.01%
2024/02/05	5	44.70	0	0.00	45.00	5	16,901	0.03%
2024/02/02	10	45.25	4	45.26	45.30	6	16,724	0.04%
2024/02/01	0	0.00	6	44.98	45.15	-6	16,541	-0.04%
2024/01/31	0	0.00	22	43.78	43.85	-22	16,288	-0.14%
2024/01/30	2	44.15	3	43.77	43.55	-1	16,196	-0.01%
2024/01/29	0	0.00	2	43.63	43.70	-2	16,166	-0.01%
2024/01/26	0	0.00	1	43.30	43.25	-1	16,132	-0.01%
2024/01/25	6	43.65	4	43.66	43.55	2	16,102	0.01%
2024/01/24	1	43.00	4	43.64	44.00	-3	16,027	-0.02%
2024/01/23	4	42.73	22	42.87	43.30	-18	15,843	-0.11%
2024/01/22	15	41.88	9.2	41.74	41.90	5.8	15,250	0.04%
2024/01/19	1	39.80	2	39.78	40.40	-1	15,055	-0.01%
2024/01/18	10	39.06	1	39.15	39.20	9	15,014	0.06%
2024/01/17	9	40.59	4	39.63	38.90	5	14,868	0.03%
2024/01/16	3	42.25	0	0.00	42.15	3	14,429	0.02%
2024/01/15	6	43.54	4.1	43.54	43.35	1.9	14,307	0.01%
2024/01/12	7	42.96	17	43.42	43.00	-10	14,205	-0.07%
2024/01/11	6	44.58	11	44.47	44.55	-5	13,967	-0.04%
2024/01/10	20	45.33	24.1	45.44	43.85	-4.1	13,784	-0.03%
2024/01/09	11	44.62	13	44.95	45.20	-2	13,044	-0.02%
2024/01/08	3	42.90	0	0.00	43.00	3	12,562	0.02%
2024/01/04	10	42.10	11	42.03	41.95	-1	12,394	-0.01%
2024/01/03	1	42.00	0	0.00	42.25	1	12,384	0.01%
2024/01/02	0	0.00	1	42.45	42.25	-1	12,332	-0.01%
2023/12/29	1	41.95	0	0.00	42.00	1	12,419	0.01%
2023/12/28	3	42.02	5	42.49	42.50	-2	12,470	-0.02%
2023/12/27	2	41.98	5	42.26	42.05	-3	12,511	-0.02%
2023/12/26	1	42.20	0	0.00	41.90	1	12,484	0.01%
2023/12/25	0	0.00	1	42.45	42.15	-1	12,479	-0.01%
2023/12/22	1	42.10	0	0.00	41.80	1	12,460	0.01%
2023/12/21	17	42.86	19	42.29	42.05	-2	12,706	-0.02%
2023/12/20	5	42.70	45	43.56	43.50	-40	12,549	-0.32%
2023/12/19	5	41.25	0	0.00	41.10	5	12,119	0.04%
2023/12/15	0	0.00	2	41.60	41.15	-2	12,140	-0.02%
2023/12/14	5	42.12	7	42.46	42.20	-2	12,057	-0.02%
2023/12/13	9	42.62	1	42.35	42.35	8	12,046	0.07%
2023/12/12	15	44.23	13	43.99	44.00	2	12,480	0.02%
2023/12/11	2	43.85	39	43.83	44.10	-37	12,984	-0.28%
2023/12/08	21	42.70	20	43.22	43.10	1	12,876	0.01%
2023/12/07	36	42.18	25	42.10	42.00	11	12,339	0.09%
2023/12/06	33	40.88	8	40.21	40.20	25	11,933	0.21%
2023/12/05	28	42.03	13	41.66	41.65	15	11,799	0.13%
2023/12/04	0	0.00	2	40.68	40.55	-2	11,563	-0.02%
2023/12/01	2	40.13	0	0.00	40.05	2	11,742	0.02%
2023/11/30	20	40.67	5.3	40.54	40.35	14.7	12,005	0.12%
2023/11/29	8	40.45	9	40.88	40.85	-1	12,862	-0.01%
2023/11/28	3	40.47	1	40.55	40.50	2	12,710	0.02%
2023/11/27	8	40.58	5	40.40	40.45	3	12,563	0.02%
2023/11/24	4	40.10	10	39.92	40.10	-6	12,470	-0.05%
2023/11/23	0	0.00	3	38.82	38.80	-3	12,257	-0.02%
2023/11/22	1	38.10	0.1	38.25	38.10	0.9	12,272	0.01%
2023/11/21	2.1	38.46	2	38.30	38.45	0.1	12,316	0.00%
2023/11/20	0	0.00	4	38.59	38.45	-4	12,360	-0.03%
2023/11/17	13	38.63	16	38.89	38.30	-3	12,353	-0.02%
2023/11/16	0	0.00	26	38.81	38.80	-26	12,346	-0.21%
2023/11/15	13	37.17	5	37.44	36.90	8	11,939	0.07%
2023/11/14	2	36.30	10.5	36.22	36.30	-8.5	11,891	-0.07%
2023/11/10	3	36.17	0	0.00	35.95	3	12,183	0.02%
2023/11/08	0	0.00	2	37.03	36.80	-2	12,513	-0.02%
2023/11/07	2	36.55	1	37.00	36.60	1	12,793	0.01%
2023/11/06	0	0.00	1.3	36.97	36.95	-1.3	13,005	-0.01%
2023/11/03	0	0.00	0.4	36.75	36.35	-0.4	13,287	0.00%
2023/11/02	3	36.25	8	36.78	36.30	-5	13,822	-0.04%
2023/11/01	3	35.80	0	0.00	35.75	3	13,894	0.02%
2023/10/31	3	35.90	5	35.95	35.80	-2	13,983	-0.01%
2023/10/30	8	37.03	1	36.75	37.00	7	14,145	0.05%
2023/10/27	1	37.30	0	0.00	37.15	1	14,306	0.01%
2023/10/26	7	37.54	3	37.93	37.30	4	14,774	0.03%
2023/10/25	14	38.91	1	39.10	38.65	13	14,980	0.09%
2023/10/24	4	38.16	1	38.50	38.40	3	15,360	0.02%
2023/10/23	1	38.45	1	38.95	38.50	0	15,823	0.00%
2023/10/20	0	38.70	2	38.68	38.60	-2	15,995	-0.01%
2023/10/19	5	39.27	0	0.00	39.20	5	16,190	0.03%
2023/10/18	7	40.15	1	40.25	40.10	6	16,362	0.04%
2023/10/16	7	42.50	6.1	41.80	41.70	0.9	17,123	0.01%
2023/10/13	4	43.71	3	43.30	43.20	1	17,958	0.01%
2023/10/06	2	43.75	0	0.00	43.65	2	21,305	0.01%
2023/10/05	11	43.43	11	43.80	44.45	0	21,861	0.00%
2023/10/04	12.2	42.84	12	43.08	43.15	0.2	22,495	0.00%
2023/10/03	4	43.45	4	43.55	43.35	0	22,895	0.00%
2023/10/02	6	44.17	0	0.00	44.10	6	23,583	0.03%
2023/09/27	0	0.00	1	43.65	44.05	-1	24,546	0.00%
2023/09/25	1	44.40	0	0.00	44.40	1	25,420	0.00%
2023/09/22	4	44.14	4	44.31	44.65	0	26,219	0.00%
2023/09/21	0	43.90	0	0.00	43.85	0	26,819	0.00%
2023/09/20	54	45.21	52	44.51	44.35	2	27,851	0.01%
2023/09/19	1	45.50	8	46.44	45.35	-7	28,965	-0.02%
2023/09/18	2	45.05	2	45.00	44.80	0	30,060	0.00%
2023/09/15	12	44.13	8	44.04	44.75	4	31,694	0.01%
2023/09/14	72	44.55	41	44.76	44.50	31	32,984	0.09%
2023/09/13	4	48.21	5	48.80	48.55	-1	32,957	0.00%
2023/09/12	2	48.35	2	48.20	48.20	0	35,268	0.00%
2023/09/11	0	47.75	6	48.33	48.20	-6	36,414	-0.02%
2023/09/08	12	48.65	2	48.73	48.75	10	36,555	0.03%
2023/09/07	2	47.95	0	0.00	48.60	2	36,697	0.01%
2023/09/06	3	47.25	2	47.75	48.45	1	36,960	0.00%
2023/09/05	4	46.00	8	46.00	47.80	-4	37,121	-0.01%
2023/09/04	14	47.10	23	46.50	46.35	-9	37,065	-0.02%
2023/09/01	1	51.30	0	0.00	50.80	1	36,376	0.00%
2023/08/31	2	50.80	0	0.00	50.60	2	36,784	0.01%
2023/08/30	2	51.25	0	0.00	51.30	2	37,188	0.01%
2023/08/29	2	51.10	8	51.13	51.30	-6	37,936	-0.02%
2023/08/28	11	50.40	0	0.00	50.00	11	38,633	0.03%
2023/08/25	0	0.00	2	51.60	51.20	-2	40,146	0.00%
2023/08/24	1	50.30	11	50.84	51.00	-10	41,339	-0.02%
2023/08/23	2	49.63	0	0.00	50.10	2	42,583	0.00%
2023/08/22	7	49.86	2	49.55	49.50	5	43,485	0.01%
2023/08/21	2	50.55	0	0.00	50.40	2	44,155	0.00%
2023/08/18	10	51.21	2	51.55	50.60	8	44,402	0.02%
2023/08/17	1	51.70	8	51.84	52.20	-7	44,375	-0.02%
2023/08/15	1	51.40	4.5	51.24	51.50	-3.5	44,880	-0.01%
2023/08/11	6	50.13	15	51.79	51.70	-9	45,956	-0.02%
2023/08/10	11	50.64	8	50.75	49.70	3	46,275	0.01%
2023/08/09	1	51.80	1	51.40	51.60	0	47,828	0.00%
2023/08/08	5	52.10	12	51.78	52.00	-7	48,881	-0.01%
2023/08/07	4	49.00	0	0.00	50.30	4	48,685	0.01%
2023/08/02	5	49.27	11	49.45	48.90	-6	48,614	-0.01%
2023/08/01	1	49.60	0	0.00	49.60	1	48,699	0.00%
2023/07/31	8	49.45	13	50.35	49.50	-5	48,511	-0.01%
2023/07/28	11	48.59	8.4	48.79	48.55	2.6	48,043	0.01%
2023/07/27	18	49.63	0	0.00	49.35	18	47,803	0.04%
2023/07/26	35	51.45	33	50.51	50.30	2	47,496	0.00%
2023/07/25	2	51.60	0.1	51.30	51.30	1.9	46,907	0.00%
2023/07/24	1	51.50	84	51.30	51.00	-83	46,661	-0.18%
2023/07/21	7	52.84	5	53.00	52.80	2	46,230	0.00%
2023/07/20	4	52.40	43	52.05	52.60	-39	46,001	-0.08%
2023/07/19	10	52.08	5	51.92	51.30	5	45,630	0.01%
2023/07/18	146	50.15	101	50.44	51.00	45	44,970	0.10%	大買/大賣/
2023/07/17	284.5	48.95	235	48.94	49.10	49.5	43,990	0.11%	大買/大賣/
2023/07/14	124	55.53	91	54.99	54.30	33	42,403	0.08%	大買/
2023/07/13	16	54.77	3	54.67	54.20	13	41,091	0.03%
2023/07/12	5	54.10	3	54.50	54.10	2	40,629	0.00%
2023/07/11	2	54.30	2.5	54.60	54.20	-0.5	40,040	0.00%
2023/07/10	9	54.37	9	53.88	53.10	0	39,308	0.00%
2023/07/07	13	54.35	14	54.04	54.60	-1	38,917	0.00%
2023/07/06	6	55.40	9.4	55.50	55.30	-3.4	38,123	-0.01%
2023/07/05	4	55.75	4	55.95	54.80	0	37,616	0.00%
2023/07/04	17	56.71	11	56.35	56.00	6	37,100	0.02%
2023/07/03	16	56.66	33	56.70	56.60	-17	36,606	-0.05%
2023/06/30	17	54.75	11	54.54	54.30	6	35,940	0.02%
2023/06/29	17	54.74	23	54.68	55.00	-6	35,190	-0.02%
2023/06/28	25	54.34	20.2	54.29	54.50	4.8	34,879	0.01%
2023/06/27	19.5	52.96	23	52.76	52.20	-3.5	34,017	-0.01%
2023/06/26	21	52.64	20	52.86	53.90	1	32,824	0.00%
2023/06/21	47	51.03	45	51.41	51.70	2	31,520	0.01%
2023/06/20	42	49.35	72.1	49.52	49.95	-30.1	29,760	-0.10%
2023/06/19	15	46.01	29	46.11	46.20	-14	27,664	-0.05%
2023/06/16	76	46.07	52	45.82	45.85	24	26,909	0.09%
2023/06/15	171	44.90	189	45.07	45.80	-18	24,277	-0.07%	大買/大賣/
2023/06/14	3	41.73	3	41.93	41.65	0	23,131	0.00%
2023/06/13	1	41.00	3	41.20	41.40	-2	22,936	-0.01%
2023/06/12	12	41.67	65	41.35	41.30	-53	22,698	-0.23%
2023/06/09	33	40.15	17	40.23	40.70	16	22,253	0.07%
2023/06/08	29	40.89	14	41.25	40.60	15	21,933	0.07%
2023/06/07	3	41.22	2	40.95	41.15	1	21,747	0.00%
2023/06/06	16	41.02	4.4	41.46	40.90	11.6	21,565	0.05%
2023/06/05	6	41.60	2	41.80	41.50	4	21,405	0.02%
2023/06/02	26	41.85	10	41.96	41.65	16	21,057	0.08%
2023/06/01	10	42.19	7	41.84	41.70	3	20,241	0.01%
2023/05/31	15	41.33	216.5	42.04	42.30	-201.5	19,439	-1.04%	大賣/鉅額交易
2023/05/30	12.5	41.07	156	40.91	40.80	-143.5	17,792	-0.81%	大賣/鉅額交易
2023/05/29	9	40.14	209	40.18	40.10	-200	16,540	-1.21%	大賣/鉅額交易
2023/05/26	10	39.94	10	39.90	40.15	0	15,217	0.00%
2023/05/25	49	38.90	52	39.03	39.65	-3	14,265	-0.02%
2023/05/24	1	38.30	5	37.63	38.40	-4	13,437	-0.03%
2023/05/23	166	38.21	9	37.89	37.80	157	13,221	1.19%	大買/鉅額交易
2023/05/22	105	38.65	7.5	38.43	38.35	97.5	13,054	0.75%	大買/
2023/05/19	20.5	38.06	9	38.54	38.00	11.5	12,836	0.09%
2023/05/18	112	38.84	40	38.97	39.15	72	12,236	0.59%	大買/
2023/05/17	21	37.39	6	37.40	37.85	15	11,459	0.13%
2023/05/16	4	38.64	11	38.25	38.05	-7	10,956	-0.06%
2023/05/15	40	38.58	267	38.89	38.00	-227	10,298	-2.20%	大賣/鉅額交易
2023/05/12	87	36.24	237	36.65	37.40	-150	8,529	-1.76%	大賣/鉅額交易
2023/05/11	22	34.43	5	34.38	34.00	17	7,137	0.24%
2023/05/09	2	33.73	2	34.30	33.60	0	6,776	0.00%
2023/05/08	10	34.15	13	34.20	34.35	-3	6,657	-0.05%
2023/05/04	5	33.58	3	33.70	33.70	2	6,400	0.03%
2023/05/03	0	0.00	21	33.70	33.40	-21	6,377	-0.33%
2023/05/02	2	33.75	2	33.60	33.65	0	6,371	0.00%
2023/04/25	1	33.00	0	0.00	32.35	1	6,326	0.02%
2023/04/21	14	32.68	12	32.73	32.35	2	6,285	0.03%
2023/04/20	8	32.76	0	0.00	32.85	8	6,249	0.13%
2023/04/18	2	33.55	0	0.00	33.30	2	6,184	0.03%
2023/04/14	7	33.54	0	0.00	33.40	7	6,141	0.11%
2023/04/13	0	0.00	2	33.78	33.55	-2	6,147	-0.03%
2023/04/12	111	33.80	8	33.79	33.80	103	6,179	1.67%	大買/鉅額交易
2023/04/11	1	33.55	0	0.00	33.25	1	6,256	0.02%
2023/04/10	1	33.15	0	0.00	33.20	1	6,247	0.02%
2023/04/06	4	32.80	10	32.83	32.85	-6	6,257	-0.10%
2023/03/31	2	32.93	2.6	33.16	33.00	-0.6	6,246	-0.01%
2023/03/30	6	33.15	8	33.30	33.15	-2	6,215	-0.03%
2023/03/29	29	33.58	28	34.13	33.45	1	6,199	0.02%
2023/03/28	7	32.95	15.9	33.40	34.30	-8.9	5,978	-0.15%
2023/03/24	3	32.70	3	33.05	32.85	0	6,078	0.00%
2023/03/23	1	32.55	0	0.00	32.50	1	6,263	0.02%
2023/03/22	0	0.00	1	32.50	32.45	-1	6,443	-0.02%
2023/03/17	4.4	32.10	2	31.95	32.35	2.4	7,059	0.03%
2023/03/16	5	32.14	0	0.00	31.95	5	7,218	0.07%
2023/03/15	4	32.83	2	33.15	32.60	2	7,592	0.03%
2023/03/14	2	33.25	0	0.00	33.00	2	7,645	0.03%
2023/03/13	119	33.10	1	33.20	33.20	118	7,703	1.53%	大買/鉅額交易
2023/03/10	164.5	33.24	1	33.40	33.15	163.5	7,707	2.12%	大買/鉅額交易
2023/03/09	5	34.46	2	34.40	34.15	3	7,570	0.04%
2023/03/08	13	34.73	13.3	34.35	34.60	-0.3	7,589	0.00%
2023/03/07	3	34.30	6	34.10	34.25	-3	7,314	-0.04%
2023/03/06	0	0.00	3	33.97	33.90	-3	7,189	-0.04%
2023/03/03	7	33.21	1	33.30	33.15	6	7,134	0.08%
2023/03/02	0	0.00	4.3	33.15	33.30	-4.3	7,194	-0.06%
2023/03/01	1	33.35	0	0.00	33.20	1	7,163	0.01%
2023/02/24	3	33.55	3	33.55	33.50	0	7,146	0.00%
2023/02/23	1	33.85	1	33.80	33.80	0	7,143	0.00%
2023/02/22	4	33.94	3	34.20	33.80	1	7,228	0.01%
2023/02/21	1.3	34.25	0	0.00	34.20	1.3	7,255	0.02%
2023/02/20	0	0.00	7	34.20	34.15	-7	7,239	-0.10%
2023/02/17	0	34.00	0	0.00	34.05	0	7,229	0.00%
2023/02/16	7	34.04	0	0.00	34.00	7	7,267	0.10%
2023/02/15	2	34.55	17	34.48	34.15	-15	7,481	-0.20%
2023/02/14	3	33.43	5	33.50	33.45	-2	7,374	-0.03%
2023/02/13	2	33.15	0	0.00	33.25	2	7,597	0.03%
2023/02/10	17	33.22	1	33.50	33.20	16	7,679	0.21%
2023/02/09	0	0.00	1.6	33.57	33.65	-1.6	7,682	-0.02%
2023/02/08	0	0.00	1	34.00	33.70	-1	7,740	-0.01%
2023/02/07	2.2	34.35	1	34.30	34.30	1.2	7,734	0.01%
2023/02/06	3	34.55	0	0.00	34.40	3	7,743	0.04%
2023/02/03	3.2	34.42	1	34.25	34.40	2.2	7,719	0.03%
2023/02/02	1.7	34.59	1	34.60	34.30	0.7	7,698	0.01%
2023/01/31	1	34.35	5	34.00	34.20	-4	7,670	-0.05%
2023/01/30	3	33.90	4	33.48	33.95	-1	7,640	-0.01%
2023/01/16	4	32.93	0	0.00	32.90	4	7,698	0.05%
2023/01/13	5	33.21	6	33.56	32.95	-1	7,741	-0.01%
2023/01/12	1	33.70	3	33.65	33.65	-2	7,779	-0.03%
2023/01/06	0	0.00	3	33.92	33.95	-3	8,001	-0.04%
2023/01/04	0	0.00	4	34.71	34.30	-4	8,199	-0.05%
2023/01/03	1	34.65	0	0.00	34.70	1	8,226	0.01%
2022/12/30	5	34.53	1	34.45	34.50	4	8,188	0.05%
2022/12/29	13	33.91	11	34.13	34.15	2	8,061	0.02%
2022/12/26	1	33.85	0	0.00	33.75	1	7,904	0.01%
2022/12/22	5	33.80	5	33.85	33.70	0	8,053	0.00%
2022/12/21	1	34.25	1	34.05	33.80	0	8,197	0.00%
2022/12/20	1	33.90	9.2	34.43	33.95	-8.2	8,256	-0.10%
2022/12/19	4	34.58	4	34.85	34.70	0	8,403	0.00%
2022/12/16	5	35.00	1	35.15	35.30	4	8,250	0.05%
2022/12/15	0	0.00	3	35.20	35.05	-3	8,054	-0.04%
2022/12/14	0	0.00	9	34.79	34.85	-9	7,878	-0.11%
2022/12/13	0	0.00	2	34.40	34.35	-2	7,706	-0.03%
2022/12/09	4	33.94	22	34.01	33.85	-18	7,545	-0.24%
2022/12/08	4	33.51	3	33.57	33.40	1	7,324	0.01%
2022/12/07	8	33.81	6	33.56	34.00	2	7,139	0.03%
2022/12/06	4	32.85	0	0.00	32.80	4	6,721	0.06%
2022/12/05	0	0.00	3	32.70	32.65	-3	6,728	-0.04%
2022/12/02	10	32.20	0	0.00	32.30	10	6,655	0.15%
2022/12/01	2	32.33	0	0.00	32.25	2	6,608	0.03%
2022/11/29	0	0.00	2	31.95	31.95	-2	6,730	-0.03%
2022/11/28	3	31.68	0	0.00	31.65	3	6,731	0.04%
2022/11/25	0	0.00	1	32.15	31.85	-1	6,772	-0.01%
2022/11/24	11	32.14	2	32.10	32.20	9	6,821	0.13%
2022/11/23	0	0.00	0.5	31.65	31.70	-0.5	7,495	-0.01%
2022/11/22	0	0.00	4	31.75	31.75	-4	7,731	-0.05%
2022/11/21	5	32.00	0	0.00	31.85	5	7,722	0.06%
2022/11/17	4	31.10	0	0.00	31.50	4	7,762	0.05%
2022/11/15	0	0.00	1	31.95	32.00	-1	7,748	-0.01%
2022/11/11	0.7	31.75	1	32.05	31.75	-0.3	8,455	0.00%
2022/11/09	1	32.20	3	32.07	32.05	-2	8,939	-0.02%
2022/11/07	2	30.00	0	0.00	30.55	2	9,093	0.02%
2022/11/04	0	0.00	1	30.05	30.30	-1	9,104	-0.01%
2022/11/03	5	30.59	3	30.82	30.50	2	9,081	0.02%
2022/10/20	2	32.20	2	31.70	32.20	0	9,425	0.00%
2022/10/13	0	0.00	7	32.03	31.95	-7	9,677	-0.07%
2022/10/05	1	32.95	0	0.00	33.05	1	10,638	0.01%
2022/10/04	0	0.00	4	32.40	32.95	-4	10,707	-0.04%
2022/09/29	1	31.70	0	0.00	31.75	1	10,748	0.01%
2022/09/28	4	32.21	0	0.00	32.10	4	10,742	0.04%
2022/09/26	3	31.82	1	32.60	32.65	2	10,692	0.02%
2022/09/23	0	32.90	1	32.85	32.85	-1	10,740	-0.01%
2022/09/21	1	32.90	0	0.00	32.85	1	10,845	0.01%
2022/09/20	0	0.00	2	33.00	33.10	-2	10,848	-0.02%
2022/09/16	1	32.90	0	0.00	32.95	1	10,810	0.01%
2022/09/12	0	0.00	1	32.85	32.70	-1	10,941	-0.01%
2022/09/08	3	32.97	0	0.00	32.95	3	10,934	0.03%
2022/09/07	3	33.07	0	0.00	32.95	3	11,774	0.03%
2022/09/06	6	33.53	0	0.00	33.30	6	12,181	0.05%
2022/09/05	1	33.80	0	0.00	33.80	1	12,043	0.01%
2022/09/02	3	34.43	3	34.43	34.10	0	12,119	0.00%
2022/09/01	1	34.60	1	34.45	34.35	0	12,167	0.00%
2022/08/31	0	0.00	4	34.29	34.50	-4	12,204	-0.03%
2022/08/30	14	35.11	15	35.46	34.30	-1	12,316	-0.01%
2022/08/29	3	35.22	2	35.15	35.15	1	11,683	0.01%
2022/08/26	0	0.00	1	34.65	34.55	-1	11,530	-0.01%
2022/08/25	1	34.85	0	0.00	34.85	1	11,599	0.01%
2022/08/24	4	34.40	2	34.15	34.65	2	11,548	0.02%
2022/08/22	1.3	34.32	1	34.35	33.90	0.3	11,658	0.00%
2022/08/19	2	35.12	4	35.06	34.40	-2	11,683	-0.02%
2022/08/18	3	35.90	3	35.78	35.40	0	11,395	0.00%
2022/08/17	3	35.68	1	35.45	35.60	2	11,146	0.02%
2022/08/16	1	34.70	1	34.45	34.95	0	10,898	0.00%
2022/08/12	1	34.60	1	34.25	34.60	0	11,276	0.00%
2022/08/09	3	34.13	0	0.00	33.70	3	11,420	0.03%
2022/08/08	0	0.00	10	33.50	33.50	-10	11,695	-0.09%
2022/08/05	3	33.42	5	33.55	33.35	-2	11,799	-0.02%
2022/08/04	1	33.05	6	33.05	33.05	-5	11,853	-0.04%
2022/08/03	1	33.20	1	33.40	33.20	0	11,996	0.00%
2022/07/28	0	0.00	4	35.23	34.80	-4	12,361	-0.03%
2022/07/27	1	35.45	0	0.00	35.45	1	12,658	0.01%
2022/07/21	1	35.65	2	35.50	35.70	-1	12,794	-0.01%
2022/07/20	1	35.65	1	35.75	35.65	0	12,718	0.00%
2022/07/19	1	35.85	6	35.36	35.85	-5	12,733	-0.04%
2022/07/18	3	35.17	2	35.10	35.15	1	12,425	0.01%
2022/07/15	4	34.76	34	34.95	35.00	-30	12,458	-0.24%
2022/07/14	6	33.99	3	34.17	34.40	3	12,320	0.02%
2022/07/13	1	34.20	1	33.90	34.20	0	12,307	0.00%
2022/07/12	2	32.30	2	32.43	32.40	0	12,078	0.00%
2022/07/08	3	33.40	2	33.15	33.15	1	12,279	0.01%
2022/07/07	2	33.40	0	0.00	33.40	2	12,352	0.02%
2022/07/06	0	0.00	1	33.35	33.10	-1	12,315	-0.01%
2022/07/05	6	33.46	1	33.60	33.70	5	12,463	0.04%
2022/07/04	0	0.00	5	32.59	33.70	-5	12,632	-0.04%
2022/07/01	0	0.00	4	32.95	32.45	-4	12,803	-0.03%
2022/06/30	1	34.10	1	33.90	33.90	0	12,758	0.00%
2022/06/29	2	34.28	1	34.05	34.40	1	12,863	0.01%
2022/06/28	2	34.03	2	34.20	34.10	0	13,096	0.00%
2022/06/27	6	34.31	30	34.15	34.05	-24	13,382	-0.18%
2022/06/24	2	34.10	3	34.10	34.05	-1	13,842	-0.01%
2022/06/23	2	34.38	2	34.15	33.80	0	14,315	0.00%
2022/06/22	2	33.90	4	33.96	34.05	-2	14,750	-0.01%
2022/06/21	5	34.25	1	34.20	34.15	4	15,226	0.03%
2022/06/20	2	34.23	8	34.14	34.00	-6	16,349	-0.04%
2022/06/17	1	34.35	5	34.07	34.35	-4	17,193	-0.02%
2022/06/16	15	35.10	27	35.14	34.20	-12	18,656	-0.06%
2022/06/15	17	36.54	30	36.72	36.70	-13	20,603	-0.06%
2022/06/14	0	0.00	2	36.05	35.85	-2	21,426	-0.01%
2022/06/10	3	36.57	3	36.40	36.30	0	22,690	0.00%
2022/06/09	0	0.00	2	36.50	36.50	-2	22,969	-0.01%
2022/06/06	3	35.45	3	35.58	35.75	0	23,407	0.00%
2022/06/02	1	35.00	0	0.00	35.00	1	23,683	0.00%
2022/05/31	3	35.62	0	0.00	35.30	3	24,237	0.01%
2022/05/30	0	0.00	5	36.00	35.90	-5	24,493	-0.02%
2022/05/27	4	36.28	4	36.00	36.10	0	24,681	0.00%
2022/05/26	2	35.90	0	0.00	36.15	2	25,036	0.01%
2022/05/25	5	36.03	6	36.12	36.20	-1	25,102	0.00%
2022/05/24	0	0.00	4	36.14	36.10	-4	25,222	-0.02%
2022/05/23	3	35.38	13	35.40	35.35	-10	25,134	-0.04%
2022/05/20	10	36.00	10.2	36.09	36.00	-0.2	24,981	0.00%
2022/05/19	1	35.40	1.1	35.41	35.60	-0.1	25,058	0.00%
2022/05/18	0	0.00	6	35.47	35.35	-6	25,170	-0.02%
2022/05/17	0	0.00	2	35.35	35.30	-2	25,515	-0.01%
2022/05/16	5	34.70	13	35.22	35.30	-8	25,394	-0.03%
2022/05/13	1	33.40	1	33.90	33.95	0	25,052	0.00%
2022/05/12	12	32.92	10	33.22	33.20	2	25,073	0.01%
2022/05/11	2	31.60	2	32.38	32.80	0	25,047	0.00%
2022/05/10	2	32.65	8	32.57	32.70	-6	24,929	-0.02%
2022/05/09	4	33.10	22	33.27	33.00	-18	24,958	-0.07%
2022/05/06	4	34.10	2	34.63	34.10	2	24,941	0.01%
2022/05/05	5	34.98	5	34.85	34.95	0	24,912	0.00%
2022/05/04	2	35.03	6	35.20	35.05	-4	24,948	-0.02%
2022/05/03	4	34.21	7	34.04	34.30	-3	24,829	-0.01%
2022/04/29	11	33.75	5	33.61	33.55	6	24,853	0.02%
2022/04/28	0	0.00	2	33.50	33.45	-2	24,874	-0.01%
2022/04/27	0	0.00	1	33.30	33.30	-1	24,889	0.00%
2022/04/26	4	33.73	2	33.60	33.70	2	24,903	0.01%
2022/04/21	3.1	33.99	2	33.65	33.50	1.1	25,180	0.00%
2022/04/20	1	33.70	4	33.85	33.95	-3	25,166	-0.01%
2022/04/18	2	34.23	33.2	34.10	33.90	-31.2	25,523	-0.12%
2022/04/15	2.1	34.32	3	34.25	34.10	-1	25,545	0.00%
2022/04/14	1	34.85	0	0.00	34.80	1	25,687	0.00%
2022/04/13	0	0.00	1	35.05	34.90	-1	25,680	0.00%
2022/04/12	0	0.00	1	35.45	35.25	-1	25,693	0.00%
2022/04/11	4	35.56	1	35.35	35.55	3	25,952	0.01%
2022/04/08	2	35.13	1.1	35.06	35.40	0.9	26,223	0.00%
2022/04/07	2	35.25	12	35.40	34.90	-10	26,229	-0.04%
2022/04/06	4	35.91	6	35.84	35.90	-2	26,136	-0.01%
2022/04/01	5	36.25	5	35.97	36.25	0	26,209	0.00%
2022/03/31	2	35.80	0	0.00	35.75	2	26,506	0.01%
2022/03/30	24	36.64	22	36.32	36.15	2	26,436	0.01%
2022/03/29	1	35.75	3	36.32	36.50	-2	26,437	-0.01%
2022/03/28	13.1	35.51	12	35.64	35.20	1.1	26,632	0.00%
2022/03/25	5	36.40	4	36.65	36.90	1	27,001	0.00%
2022/03/24	4	35.75	23	36.18	36.40	-19	26,915	-0.07%
2022/03/23	5	35.96	28	36.13	36.20	-23	26,585	-0.09%
2022/03/22	15	34.79	15	34.63	35.00	0	25,909	0.00%
2022/03/21	6.1	33.60	36	33.48	33.20	-30	25,769	-0.12%
2022/03/18	1	35.20	29.3	35.49	34.80	-28.3	27,186	-0.10%
2022/03/17	8	34.24	20	34.39	34.55	-12	25,792	-0.05%
2022/03/16	12	33.68	13.6	33.58	33.90	-1.6	27,012	-0.01%
2022/03/15	0	0.00	5	32.60	32.35	-5	27,180	-0.02%
2022/03/14	1	32.00	3	32.40	32.75	-2	27,649	-0.01%
2022/03/11	1	32.05	2	32.20	32.05	-1	28,443	0.00%
2022/03/10	4	31.98	2	31.90	31.95	2	28,427	0.01%
2022/03/09	3	31.93	3	31.85	31.90	0	28,570	0.00%
2022/03/08	6	31.84	4	31.74	31.90	2	29,096	0.01%
2022/03/07	36	31.76	36	31.97	31.60	0	29,577	0.00%
2022/03/04	7	32.58	3	32.85	32.75	4	30,483	0.01%
2022/03/03	4	32.45	14	32.92	32.45	-10	30,872	-0.03%
2022/03/02	2	32.53	3	32.35	32.25	-1	31,443	0.00%
2022/03/01	3	32.07	2	32.55	32.55	1	32,177	0.00%
2022/02/25	0	0.00	12	31.00	31.25	-12	32,779	-0.04%
2022/02/24	0	0.00	3	30.63	30.45	-3	34,164	-0.01%
2022/02/23	1	31.40	3	31.53	31.45	-2	35,556	-0.01%
2022/02/22	6	31.72	3	32.00	31.75	3	39,053	0.01%
2022/02/21	4	31.91	28	31.89	31.85	-24	40,997	-0.06%
2022/02/18	5	31.46	3	31.43	31.35	2	41,764	0.00%
2022/02/17	1	31.95	16	31.72	31.95	-15	42,519	-0.04%
2022/02/15	1	30.50	1	30.35	30.45	0	43,372	0.00%
2022/02/14	3	30.02	2	30.30	29.95	1	43,669	0.00%
2022/02/11	10	30.95	7	30.95	30.90	3	45,067	0.01%
2022/02/10	0	30.45	0	0.00	30.80	0	45,411	0.00%
2022/02/09	12	30.75	3	30.72	30.80	9	46,139	0.02%
2022/02/08	10	30.25	6	30.32	30.50	4	46,422	0.01%
2022/02/07	7	29.00	0	0.00	29.70	7	46,905	0.01%
2022/01/26	1	28.30	12	28.75	28.70	-11	46,992	-0.02%
2022/01/25	2	28.50	0	0.00	28.25	2	47,247	0.00%
2022/01/24	0	0.00	15	29.23	29.35	-15	47,641	-0.03%
2022/01/21	15	29.73	0	0.00	29.55	15	48,276	0.03%
2022/01/20	0	0.00	2	30.05	30.00	-2	49,168	0.00%
2022/01/19	4.1	29.95	0	0.00	29.85	4.1	49,845	0.01%
2022/01/18	9	30.33	2	30.45	30.30	7	50,404	0.01%
2022/01/17	0	0.00	13	30.05	30.20	-13	50,731	-0.03%
2022/01/14	29.1	29.98	0	0.00	29.85	29.1	51,242	0.06%
2022/01/13	1	30.90	12	30.83	30.70	-11	51,732	-0.02%
2022/01/12	5	30.94	9	31.04	31.05	-4	52,645	-0.01%
2022/01/11	4.1	30.67	2	30.25	30.35	2.1	53,634	0.00%
2022/01/10	5	31.40	2	31.20	31.15	3	54,662	0.01%
2022/01/07	5	31.49	5	31.67	31.50	0	56,112	0.00%
2022/01/06	1.1	31.75	0	0.00	32.15	1.1	58,624	0.00%
2022/01/05	4	32.16	2	32.18	31.80	2	60,498	0.00%
2022/01/04	14	32.24	3	32.27	32.40	11	61,223	0.02%
2022/01/03	26	32.66	1	33.00	32.80	25	62,833	0.04%
2021/12/30	2	32.40	16	32.52	32.60	-14	64,549	-0.02%
2021/12/29	5	32.20	18	32.30	32.40	-13	66,296	-0.02%
2021/12/28	5	32.36	2	32.55	32.25	3	67,519	0.00%
2021/12/27	8	32.17	15	32.23	32.30	-7	68,276	-0.01%
2021/12/24	38	31.77	8	31.76	31.60	30	69,052	0.04%
2021/12/23	12	31.60	5	32.00	31.65	7	69,663	0.01%
2021/12/22	17	31.31	11	31.57	31.75	6	71,310	0.01%
2021/12/21	52	31.18	61	31.48	31.75	-9	72,225	-0.01%
2021/12/20	46	32.16	13	32.09	32.15	33	73,784	0.04%
2021/12/17	7	31.94	5	31.98	31.90	2	79,917	0.00%
2021/12/16	4	31.60	15	31.86	31.55	-11	84,693	-0.01%
2021/12/15	45	31.46	24	31.47	31.40	21	91,212	0.02%
2021/12/14	55	32.59	44	32.60	31.90	11	93,039	0.01%
2021/12/13	93	30.79	48	31.08	31.50	45	90,912	0.05%
2021/12/10	157.1	31.03	73	30.90	30.45	84.1	89,869	0.09%	大買/
2021/12/09	32.1	32.93	12	32.92	32.85	20.1	87,725	0.02%
2021/12/08	12	34.09	1.1	34.00	33.90	10.9	86,923	0.01%
2021/12/07	34	34.89	13	34.58	34.45	21	86,353	0.02%
2021/12/06	1	34.30	7	34.15	34.15	-6	85,453	-0.01%
2021/12/03	16	34.69	29	34.57	34.60	-13	85,788	-0.02%
2021/12/02	41.1	34.22	26	34.81	34.00	15.1	85,774	0.02%
2021/12/01	9	35.13	6	35.23	35.05	3	85,773	0.00%
2021/11/30	0	0.00	2	35.80	35.60	-2	85,693	0.00%
2021/11/29	19.1	35.07	51	34.95	35.00	-32	86,284	-0.04%
2021/11/26	16.1	35.86	19.5	35.79	35.60	-3.5	87,332	0.00%
2021/11/25	46	37.06	4	37.41	36.70	42	87,346	0.05%
2021/11/24	14	37.34	10	37.37	37.60	4	88,214	0.00%
2021/11/23	78.2	38.58	22	39.22	37.75	56.2	88,078	0.06%
2021/11/22	45	38.73	64	38.83	38.50	-19	87,833	-0.02%
2021/11/19	47	38.11	142	37.85	38.85	-95	86,945	-0.11%	大賣/
2021/11/18	39	35.80	62.2	35.54	36.20	-23.2	84,338	-0.03%
2021/11/17	16.5	34.09	32	34.04	34.80	-15.5	83,529	-0.02%
2021/11/16	61	33.08	16	33.14	33.05	45	84,033	0.05%
2021/11/15	31	31.70	12.8	31.98	31.65	18.2	83,579	0.02%
2021/11/12	7.1	32.49	0.5	32.45	32.40	6.6	82,778	0.01%
2021/11/11	17.1	32.75	26.4	32.66	32.75	-9.4	82,458	-0.01%
2021/11/10	48	32.73	31.7	33.09	32.75	16.3	82,591	0.02%
2021/11/09	22	34.65	6	34.66	34.50	16	81,346	0.02%
2021/11/08	1	35.00	53	34.83	34.60	-52	81,068	-0.06%
2021/11/05	6.2	34.26	2	34.15	34.20	4.2	80,450	0.01%
2021/11/04	14.1	34.01	18.1	34.14	33.95	-4.1	80,248	-0.01%
2021/11/03	3	33.67	3	33.87	33.60	0	80,239	0.00%
2021/11/02	6.9	33.91	5	34.02	33.55	1.9	80,294	0.00%
2021/11/01	21	33.93	39	34.07	33.70	-18	80,105	-0.02%
2021/10/29	6	34.76	10	35.09	34.40	-4	79,912	-0.01%
2021/10/28	12.1	34.75	11	35.04	34.70	1.1	79,511	0.00%
2021/10/27	22	33.65	26	34.11	34.70	-4	79,229	-0.01%
2021/10/26	15.1	33.74	22.2	33.74	33.40	-7.1	79,236	-0.01%
2021/10/25	8.1	34.33	1	34.00	34.00	7.1	79,311	0.01%
2021/10/22	15	34.32	8	34.45	34.25	7	78,953	0.01%
2021/10/21	8	34.16	9.5	34.06	34.70	-1.5	78,280	0.00%
2021/10/20	44.2	34.59	41	34.34	33.85	3.2	77,566	0.00%
2021/10/19	28.4	34.51	7	34.66	34.30	21.4	76,558	0.03%
2021/10/18	24	35.28	10	35.54	35.25	14	75,478	0.02%
2021/10/15	10	35.13	22	35.32	35.80	-12	74,309	-0.02%
2021/10/14	65	34.82	72	35.22	34.55	-7	72,805	-0.01%
2021/10/13	10	34.22	14	34.17	34.60	-4	69,990	-0.01%
2021/10/12	7	33.91	5	33.90	33.65	2	68,007	0.00%
2021/10/08	26	34.53	21	34.38	33.75	5	67,142	0.01%
2021/10/07	15	34.28	14	34.29	33.90	1	65,231	0.00%
2021/10/06	24	33.94	19	34.26	34.00	5	63,120	0.01%
2021/10/05	29	33.01	41	32.79	33.45	-12	61,172	-0.02%
2021/10/04	12	32.15	24	31.90	32.35	-12	59,802	-0.02%
2021/10/01	8.7	32.16	30	32.04	32.00	-21.3	58,780	-0.04%
2021/09/30	13	32.77	7	32.72	32.70	6	57,518	0.01%
2021/09/29	49	32.84	28	32.86	32.65	21	56,777	0.04%
2021/09/28	41	32.58	20	32.82	32.65	21	54,838	0.04%
2021/09/27	28	34.16	64	34.21	33.75	-36	53,293	-0.07%
2021/09/24	276	33.92	227	33.90	34.10	49	51,001	0.10%	大買/大賣/
2021/09/23	388	33.79	405	33.84	34.80	-17	45,153	-0.04%	大買/大賣/
2021/09/22	218	32.69	186	32.45	31.65	32	40,445	0.08%	大買/大賣/
2021/09/17	21	32.31	89.1	33.23	33.40	-68.1	33,482	-0.20%
2021/09/16	2	30.03	11	30.52	30.40	-9	30,901	-0.03%
2021/09/15	0	0.00	28.5	29.56	29.65	-28.5	30,050	-0.09%
2021/09/14	1	29.25	0	0.00	29.25	1	29,755	0.00%
2021/09/10	2	28.38	96	28.35	28.50	-94	29,188	-0.32%
2021/09/09	34	28.04	60	28.42	28.60	-26	29,060	-0.09%
2021/09/08	35.6	28.52	1	27.90	27.90	34.6	28,911	0.12%
2021/09/07	94	29.04	9	28.87	28.85	85	28,391	0.30%
2021/09/06	115	29.38	287	28.35	28.60	-172	28,070	-0.61%	大買/大賣/鉅額交易
2021/09/03	180.1	29.81	13	29.76	29.65	167.1	27,372	0.61%	大買/鉅額交易
2021/09/02	44	30.36	14	30.63	29.75	30	26,649	0.11%
2021/09/01	41	31.56	109	31.28	31.70	-68	24,832	-0.27%	大賣/
2021/08/31	67	30.49	70	30.44	30.55	-3	23,255	-0.01%
2021/08/30	77	30.24	118.6	30.16	30.30	-41.6	22,256	-0.19%	大賣/
2021/08/27	7	28.66	14	28.90	29.40	-7	20,464	-0.03%
2021/08/26	57	28.82	69	28.37	28.30	-12	19,580	-0.06%
2021/08/25	32	28.21	17	28.23	28.25	15	18,392	0.08%
2021/08/24	11	28.43	11	28.06	28.35	0	17,703	0.00%
2021/08/23	54	27.80	66	28.12	27.85	-12	16,716	-0.07%
2021/08/20	65	27.37	33	27.74	28.00	32	15,421	0.21%
2021/08/19	0	0.00	17	26.17	26.30	-17	13,922	-0.12%
2021/08/18	5	24.96	13	25.40	25.65	-8	13,496	-0.06%
2021/08/17	12.1	25.13	3	25.00	25.15	9.1	13,451	0.07%
2021/08/16	11	25.54	12	25.46	24.95	-1	13,491	-0.01%
2021/08/13	30	26.67	15	26.48	26.55	15	13,065	0.12%
2021/08/12	15.4	26.22	6	26.18	26.30	9.4	12,906	0.07%
2021/08/11	7	26.11	6	25.90	25.50	1	13,049	0.01%
2021/08/10	6	26.30	10	26.08	25.90	-4	13,174	-0.03%
2021/08/09	20	27.09	19	27.14	26.20	1	13,468	0.01%
2021/08/06	0	0.00	2	27.03	27.20	-2	13,136	-0.02%
2021/08/05	0	0.00	11	26.82	27.00	-11	13,310	-0.08%
2021/08/04	15	26.73	10	26.66	26.70	5	13,735	0.04%
2021/08/03	7	27.35	9	27.33	27.40	-2	13,595	-0.01%
2021/08/02	0	0.00	8	27.29	27.25	-8	13,319	-0.06%
2021/07/30	7	26.22	10	26.04	26.05	-3	12,791	-0.02%
2021/07/29	3	25.45	25	25.53	25.70	-22	12,223	-0.18%
2021/07/28	1	23.90	53	23.96	24.00	-52	11,653	-0.45%
2021/07/27	0	0.00	2	24.23	24.00	-2	12,083	-0.02%
2021/07/26	1	23.90	0	0.00	23.90	1	12,524	0.01%
2021/07/23	1	24.25	3	24.07	24.05	-2	12,954	-0.02%
2021/07/22	0	0.00	1	24.45	23.95	-1	14,017	-0.01%
2021/07/21	53	24.19	11	24.07	23.90	42	15,752	0.27%
2021/07/20	2	24.05	3	23.92	23.90	-1	15,822	-0.01%
2021/07/19	1	24.05	0	0.00	24.10	1	15,988	0.01%
2021/07/16	1	24.65	1	24.30	24.30	0	16,489	0.00%
2021/07/15	0	0.00	70	24.00	24.45	-70	16,845	-0.42%
2021/07/14	1.3	24.07	3	23.95	23.95	-1.8	16,992	-0.01%
2021/07/13	4	24.35	0	0.00	24.15	4	17,531	0.02%
2021/07/12	0	0.00	1	24.50	24.40	-1	17,590	-0.01%
2021/07/05	2	24.48	1	24.50	24.50	1	18,573	0.01%
2021/07/02	10	24.64	2	24.40	24.40	8	18,694	0.04%
2021/06/30	6	25.22	14.2	25.11	24.70	-8.2	19,271	-0.04%
2021/06/29	13	24.80	3	25.00	25.30	10	18,860	0.05%
2021/06/25	0	0.00	3	24.15	24.05	-3	18,732	-0.02%
2021/06/24	2	24.28	0	0.00	24.20	2	18,880	0.01%
2021/06/23	1	24.10	1	24.05	24.30	0	19,086	0.00%
2021/06/22	5	24.22	0	0.00	23.85	5	19,419	0.03%
2021/06/21	0	0.00	9	23.84	23.70	-9	19,485	-0.05%
2021/06/18	0	0.00	5	24.90	24.90	-5	19,544	-0.03%
2021/06/17	2	25.35	0	0.00	25.35	2	19,736	0.01%
2021/06/15	0	0.00	1	25.25	25.30	-1	20,441	0.00%
2021/06/11	0	0.00	2	25.10	24.85	-2	20,965	-0.01%
2021/06/09	5	25.23	4	25.01	24.90	1	23,096	0.00%
2021/06/03	3	25.07	6	24.97	25.10	-3	24,689	-0.01%
2021/06/02	0	0.00	6	24.95	25.00	-6	25,482	-0.02%
2021/05/31	0	0.00	4	24.75	24.85	-4	27,251	-0.01%
2021/05/28	0	0.00	1	25.00	24.90	-1	30,057	0.00%
2021/05/27	1	24.75	4	24.76	25.00	-3	33,968	-0.01%
2021/05/26	3	24.15	0	0.00	24.35	3	34,764	0.01%
2021/05/25	4	23.89	0	0.00	23.80	4	35,093	0.01%
2021/05/20	2	23.25	3	23.32	23.00	-1	36,456	0.00%
2021/05/19	0	0.00	5	23.40	23.35	-5	37,310	-0.01%
2021/05/18	1	21.90	6	21.92	22.40	-5	38,202	-0.01%
2021/05/17	2	20.30	4	21.00	20.55	-2	38,268	-0.01%
2021/05/14	3	22.67	2	22.08	22.50	1	38,046	0.00%
2021/05/13	32	22.03	32	21.93	22.30	0	37,874	0.00%
2021/05/12	3	21.98	2	22.25	22.90	1	37,688	0.00%
2021/05/11	13	24.78	2	24.83	24.25	11	37,222	0.03%
2021/05/10	0	0.00	1	25.95	25.70	-1	37,091	0.00%
2021/05/07	0	0.00	10	25.28	25.65	-10	37,745	-0.03%
2021/05/06	0	0.00	30	24.60	24.60	-30	37,769	-0.08%
2021/05/05	12.4	25.00	10	24.85	24.55	2.4	37,819	0.01%
2021/05/04	95.3	24.71	149.4	24.70	24.70	-54.1	38,316	-0.14%	大賣/
2021/05/03	45.3	26.30	36	26.20	25.75	9.3	38,045	0.02%
2021/04/29	44.9	27.10	1	27.45	27.00	43.9	37,927	0.12%
2021/04/28	35	28.75	206	28.63	27.95	-171	37,887	-0.45%	大賣/鉅額交易
2021/04/27	39	28.01	74.3	28.27	28.55	-35.3	37,354	-0.09%
2021/04/26	55	27.10	40	27.38	26.90	15	36,776	0.04%
2021/04/23	56	26.86	21	27.10	26.85	35	36,871	0.09%
2021/04/22	24	27.24	16	27.59	26.60	8	36,995	0.02%
2021/04/21	17	27.49	16	27.53	27.25	1	36,807	0.00%
2021/04/20	35	27.29	5	27.25	27.20	30	36,858	0.08%
2021/04/19	23	26.85	9	27.32	27.30	14	37,612	0.04%
2021/04/16	3	26.55	14	26.56	26.50	-11	37,472	-0.03%
2021/04/15	7	26.26	42.4	26.40	26.15	-35.4	37,690	-0.09%
2021/04/14	38	26.07	52	25.70	25.80	-14	38,428	-0.04%
2021/04/13	10.5	26.74	3	26.50	26.30	7.5	38,688	0.02%
2021/04/12	26	26.44	10	26.35	26.30	16	38,729	0.04%
2021/04/09	45	26.83	55	26.80	26.70	-10	39,016	-0.03%
2021/04/08	47.8	27.05	13	27.10	27.10	34.8	39,108	0.09%
2021/04/07	44	27.03	1	26.85	27.25	43	39,792	0.11%
2021/04/06	36	26.43	102	26.36	26.60	-66	40,441	-0.16%	大賣/
2021/04/01	52	26.98	14	27.09	26.85	38	40,937	0.09%
2021/03/31	26	27.28	6	27.34	27.05	20	41,837	0.05%
2021/03/30	33	27.45	23	27.51	27.30	10	43,385	0.02%
2021/03/29	27	27.68	10	27.69	27.50	17	45,564	0.04%
2021/03/26	50	27.75	14	27.75	27.60	36	47,627	0.08%
2021/03/25	50	27.96	52	27.96	27.60	-2	48,995	0.00%
2021/03/24	23	27.60	0	0.00	27.50	23	50,804	0.05%
2021/03/23	18	27.18	3.1	27.12	27.10	14.9	51,779	0.03%
2021/03/22	20	27.45	11	27.46	27.40	9	52,246	0.02%
2021/03/19	16	27.73	2	27.60	27.50	14	52,776	0.03%
2021/03/18	15	28.07	41	28.01	28.05	-26	54,426	-0.05%
2021/03/17	26	28.49	1	28.95	28.20	25	55,388	0.05%
2021/03/16	30.3	29.13	26.9	29.23	28.85	3.4	57,510	0.01%
2021/03/15	20	28.97	82	28.99	28.95	-62	57,333	-0.11%
2021/03/12	20	28.21	19.1	28.18	28.15	0.9	56,117	0.00%
2021/03/11	26	27.87	18	27.86	27.95	8	55,758	0.01%
2021/03/10	43.1	28.20	14	28.28	27.90	29.1	55,657	0.05%
2021/03/09	11	28.07	76	27.98	28.35	-65	55,980	-0.12%
2021/03/08	19	28.29	13	28.04	28.15	6	55,962	0.01%
2021/03/05	41.4	28.56	38	28.28	28.45	3.4	55,390	0.01%
2021/03/04	48	28.66	37	29.05	28.20	11	55,682	0.02%
2021/03/03	121	29.64	89	29.78	29.35	32	55,313	0.06%	大買/
2021/03/02	114	29.44	59	29.44	29.45	55	52,522	0.10%	大買/
2021/02/26	46	27.33	29	27.81	27.95	17	48,714	0.03%
2021/02/25	5	27.30	3	27.47	27.50	2	47,957	0.00%
2021/02/24	8	27.29	15.2	27.35	27.20	-7.2	47,557	-0.02%
2021/02/23	5	27.18	0	0.00	27.00	5	47,006	0.01%
2021/02/22	22	27.06	23	27.13	26.95	-1	46,677	0.00%
2021/02/19	26	27.53	13	27.53	27.45	13	46,058	0.03%
2021/02/18	31	26.36	16	26.45	27.45	15	45,195	0.03%
2021/02/17	7	25.55	14	25.73	25.55	-7	44,094	-0.02%
2021/02/05	0	0.00	3	25.15	25.10	-3	43,931	-0.01%
2021/02/04	2	25.25	1	25.30	25.35	1	43,843	0.00%
2021/02/03	17	25.37	9	25.47	25.15	8	43,840	0.02%
2021/02/02	15	25.13	3	25.23	25.00	12	43,770	0.03%
2021/02/01	0	0.00	0.5	25.00	25.10	-0.5	43,710	0.00%
2021/01/29	28	26.07	63	26.21	25.20	-35	43,600	-0.08%
2021/01/28	7	24.76	7	24.79	24.90	0	42,959	0.00%
2021/01/27	9	25.82	3	26.15	25.60	6	43,016	0.01%
2021/01/26	17	26.74	24	26.83	25.90	-7	43,276	-0.02%
2021/01/25	10	26.08	75	26.02	26.10	-65	42,870	-0.15%
2021/01/22	34	26.50	23	26.16	26.50	11	42,980	0.03%
2021/01/21	46	26.29	8.4	26.13	26.20	37.6	42,821	0.09%
2021/01/20	7	26.14	5	25.90	25.55	2	42,792	0.00%
2021/01/19	66	26.55	23	26.65	26.85	43	42,639	0.10%
2021/01/15	28	25.10	23	24.82	24.45	5	44,252	0.01%
2021/01/14	7	25.22	6	25.16	25.20	1	44,550	0.00%
2021/01/13	23	25.35	6.4	25.45	25.15	16.6	44,557	0.04%
2021/01/12	32	24.77	24	25.00	25.40	8	44,187	0.02%
2021/01/11	12	24.53	0	0.00	24.40	12	43,320	0.03%
2021/01/08	12	25.10	3	25.05	25.10	9	42,925	0.02%
2021/01/07	64	25.34	25	24.96	25.35	39	42,587	0.09%
2021/01/06	17	26.02	10	26.17	25.70	7	41,820	0.02%
2021/01/05	10	26.14	23	26.15	26.15	-13	41,312	-0.03%
2021/01/04	9	26.93	12	26.80	26.80	-3	40,929	-0.01%
2020/12/31	10	26.35	47	26.35	26.45	-37	40,482	-0.09%
2020/12/30	90	26.91	25	26.65	26.55	65	40,208	0.16%
2020/12/29	29	26.34	31	26.29	26.15	-2	39,361	-0.01%
2020/12/28	44	27.20	4	27.26	26.80	40	38,445	0.10%
2020/12/25	41	27.16	26	27.08	26.95	15	37,476	0.04%
2020/12/24	21	28.13	38	28.50	27.55	-17	36,509	-0.05%
2020/12/23	82	27.87	122	27.31	28.35	-40	34,770	-0.12%	大賣/
2020/12/22	58	28.74	44.3	28.17	27.90	13.7	32,390	0.04%
2020/12/21	71	27.49	46	27.89	27.30	25	30,176	0.08%
2020/12/18	70	27.04	23	27.40	27.60	47	28,570	0.16%
2020/12/17	22	25.48	24	25.53	25.65	-2	26,353	-0.01%
2020/12/16	6	24.88	1	25.40	24.75	5	25,278	0.02%
2020/12/15	7	24.46	5	24.78	24.45	2	24,972	0.01%
2020/12/14	42	24.63	68	25.27	25.05	-26	24,158	-0.11%
2020/12/11	13	23.80	16	23.58	23.20	-3	22,119	-0.01%
2020/12/10	4	23.46	13	24.10	24.10	-9	20,722	-0.04%
2020/12/09	22	21.82	4	22.10	21.95	18	17,953	0.10%
2020/12/08	1	21.20	1	21.10	21.10	0	17,339	0.00%
2020/12/07	0	0.00	10	21.20	21.10	-10	17,206	-0.06%
2020/12/04	14	21.42	1	21.80	21.45	13	16,907	0.08%
2020/12/03	13	21.68	10	21.75	21.55	3	16,642	0.02%
2020/12/02	1	21.30	16	20.97	21.10	-15	16,009	-0.09%
2020/12/01	4	20.83	0	0.00	20.65	4	15,642	0.03%
2020/11/30	8	20.91	0.7	20.95	21.05	7.3	15,457	0.05%
2020/11/27	3	20.80	20.8	19.39	20.90	-17.8	14,382	-0.12%
2020/11/26	12	19.02	0.3	18.80	19.00	11.7	13,669	0.09%
2020/11/24	18	18.95	2	18.95	18.90	16	13,380	0.12%
2020/11/23	1	19.10	1	19.20	19.05	0	13,170	0.00%
2020/11/20	4	19.20	2	19.30	19.10	2	13,132	0.02%
2020/11/19	7	19.37	0	0.00	19.30	7	13,046	0.05%
2020/11/18	0	0.00	2	19.70	19.65	-2	13,051	-0.02%
2020/11/17	0	0.00	1	19.40	19.60	-1	13,063	-0.01%
2020/11/16	6	19.59	3	19.82	19.65	3	13,075	0.02%
2020/11/12	0	0.00	20	20.00	19.90	-20	12,903	-0.15%
2020/11/11	21	20.42	1	20.45	20.30	20	12,909	0.15%
2020/11/09	21	20.64	20	20.35	20.40	1	13,295	0.01%
2020/11/06	25	20.40	25	20.45	20.40	0	13,320	0.00%
2020/11/05	22	20.58	22	20.32	20.35	0	13,489	0.00%
2020/11/04	28	20.46	29	20.63	20.50	-1	13,652	-0.01%
2020/11/03	12	20.38	2	20.80	20.45	10	13,803	0.07%
2020/11/02	15	21.08	0	0.00	20.70	15	14,771	0.10%
2020/10/30	1	21.10	0	0.00	21.05	1	14,819	0.01%
2020/10/28	16	21.05	11	20.65	20.65	5	15,384	0.03%
2020/10/27	5	20.47	0	0.00	20.50	5	15,963	0.03%
2020/10/26	22	21.80	29	21.89	21.20	-7	15,584	-0.04%
2020/10/23	236	22.64	175	22.81	22.80	61	14,694	0.42%	大買/大賣/
2020/10/22	10	21.35	0	0.00	21.35	10	12,221	0.08%
2020/10/21	6	19.88	0	0.00	19.45	6	11,583	0.05%
2020/10/16	1	17.75	0	17.65	17.70	1	11,020	0.01%
2020/10/12	0	0.00	0.1	18.05	18.15	-0.1	10,734	0.00%
2020/09/18	0	0.00	1	16.65	15.85	-1	10,816	-0.01%
2020/09/10	1	16.35	0	0.00	16.35	1	10,367	0.01%
2020/09/07	0	0.00	38	17.75	17.55	-38	10,353	-0.37%
2020/09/01	0	0.00	1	17.55	17.50	-1	10,281	-0.01%
2020/08/19	0	0.00	2	17.35	17.30	-2	10,494	-0.02%
2020/08/17	0	0.00	0	17.20	17.30	0	10,380	0.00%
2020/08/14	0	0.00	200.4	16.65	17.00	-200.4	10,252	-1.95%	大賣/鉅額交易
2020/08/13	240	15.90	0	0.00	16.50	240	10,026	2.39%	大買/鉅額交易
2020/08/10	0	0.00	0.1	14.65	14.65	-0.1	9,182	0.00%
2020/08/07	0	0.00	15	13.50	14.20	-15	8,946	-0.17%
2020/08/06	15	13.05	0	0.00	13.05	15	8,558	0.18%
2020/08/04	0	0.00	1	14.90	14.50	-1	6,885	-0.01%
2020/08/03	1	14.80	0	0.00	14.40	1	6,652	0.02%
2020/07/31	0	0.00	0.4	16.00	16.00	-0.4	6,086	-0.01%
2020/07/29	0	0.00	3	19.75	19.70	-3	5,612	-0.05%
2020/07/20	0	0.00	2	21.55	21.45	-2	6,286	-0.03%
2020/07/16	0	0.00	0.1	21.50	21.60	-0.1	6,405	0.00%
2020/07/14	0	0.00	1	21.30	21.40	-1	6,460	-0.01%
2020/07/13	10	21.35	0	0.00	21.40	10	6,513	0.15%
2020/07/09	0	0.00	10	19.10	20.35	-10	6,897	-0.14%
2020/07/08	0	0.00	0.3	18.95	18.95	-0.3	6,915	-0.01%
2020/07/06	0	0.00	2	18.25	18.50	-2	6,967	-0.03%
2020/07/03	0	0.00	1	18.80	18.75	-1	7,066	-0.01%
2020/07/02	30	19.13	6	18.90	20.10	24	7,197	0.33%
2020/07/01	0	0.00	20	18.90	18.90	-20	7,286	-0.27%
2020/06/30	2	20.90	2	21.00	21.00	0	7,451	0.00%
2020/06/16	1	21.15	2	21.35	21.50	-1	7,811	-0.01%
2020/06/12	2	21.05	2	20.70	21.05	0	8,021	0.00%
2020/06/11	7	21.55	7	21.10	21.10	0	8,162	0.00%
2020/06/10	5	21.75	0	0.00	21.70	5	8,231	0.06%
2020/06/08	3	21.45	3	21.60	21.60	0	8,544	0.00%
2020/06/05	0	0.00	2	21.85	21.80	-2	8,542	-0.02%
2020/06/04	3	21.88	3	22.03	21.75	0	8,587	0.00%
2020/06/03	0	0.00	2	21.90	21.95	-2	8,648	-0.02%
2020/06/02	2	21.80	6	21.58	21.70	-4	8,681	-0.05%
2020/06/01	0	0.00	5	21.60	21.15	-5	8,641	-0.06%
2020/05/26	0	0.00	1	20.20	20.20	-1	8,363	-0.01%
2020/05/25	7	20.19	4	20.10	20.10	3	8,346	0.04%
2020/05/19	1	20.40	1.8	20.26	20.35	-0.8	8,511	-0.01%
2020/05/14	4	20.60	5	20.60	20.50	-1	8,683	-0.01%
2020/05/13	3	21.13	0	0.00	21.20	3	8,698	0.03%
2020/05/12	2	21.20	6	21.00	20.90	-4	8,665	-0.05%
2020/05/11	4	21.58	0	0.00	21.40	4	8,647	0.05%
2020/05/08	0	0.00	0	21.75	21.80	0	8,641	0.00%
2020/05/07	3	22.50	1	21.90	21.90	2	8,568	0.02%
2020/05/06	11	23.34	7	23.52	22.70	4	8,363	0.05%
2020/05/05	0	0.00	2	21.18	21.85	-2	7,974	-0.03%
2020/05/04	2	20.88	0	0.00	20.80	2	7,918	0.03%
2020/04/30	5	21.85	0	0.00	21.50	5	7,860	0.06%
2020/04/27	5	21.20	5	20.95	20.95	0	7,950	0.00%
2020/04/23	7	21.87	4	21.95	21.70	3	7,924	0.04%
2020/04/22	5	21.65	5	21.95	21.95	0	7,850	0.00%
2020/04/21	0.8	21.90	0	0.00	21.95	0.8	7,810	0.01%
2020/04/16	2	22.00	5	22.65	22.75	-3	7,755	-0.04%
2020/04/15	3	22.67	3	22.78	22.50	0	7,678	0.00%
2020/04/14	5	22.67	4	22.89	22.60	1	7,353	0.01%
2020/04/09	2	22.45	2	22.25	22.40	0	7,182	0.00%
2020/04/08	0	0.00	3	22.47	22.80	-3	7,182	-0.04%
2020/04/07	1	22.50	1	22.45	22.45	0	7,275	0.00%
2020/04/06	0	0.00	0.6	22.15	22.15	-0.6	7,363	-0.01%
2020/04/01	0	0.00	3	19.90	20.90	-3	7,208	-0.04%
2020/03/30	5	18.59	5	19.45	19.70	0	6,938	0.00%
2020/03/27	0	0.00	2	19.60	19.40	-2	6,887	-0.03%
2020/03/25	0	0.00	1	19.25	19.30	-1	6,868	-0.01%
2020/03/24	1	18.10	0	0.00	18.15	1	6,813	0.01%
2020/03/23	1	17.45	1	17.10	16.90	0	6,854	0.00%
2020/03/20	0	0.00	40	17.75	17.85	-40	6,847	-0.58%
2020/03/19	1	17.20	2	17.35	17.30	-1	6,753	-0.01%
2020/03/18	1	18.80	0	0.00	18.15	1	6,706	0.01%
2020/03/17	40	18.50	0	0.00	18.55	40	6,705	0.60%
2020/03/16	0	0.00	2	18.25	18.05	-2	6,617	-0.03%
2020/03/13	4	16.90	0	0.00	18.30	4	6,603	0.06%
2020/03/12	0	0.00	1	18.85	18.75	-1	6,414	-0.02%
2020/03/11	6	20.05	0	0.00	19.70	6	6,388	0.09%
2020/03/10	1	20.35	0	0.00	20.25	1	6,390	0.02%
2020/03/06	6	21.12	6	21.15	21.10	0	6,310	0.00%
2020/03/02	1	21.50	1	21.35	21.15	0	6,932	0.00%
2020/02/27	4	21.45	0	0.00	21.05	4	7,238	0.06%
2020/02/25	0	0.00	1	22.05	22.05	-1	7,505	-0.01%
2020/02/24	2	22.18	1	22.10	22.05	1	7,705	0.01%
2020/02/21	3	22.85	9	22.79	22.75	-6	7,852	-0.08%
2020/02/20	5	22.74	0	0.00	22.60	5	7,908	0.06%
2020/02/19	4	22.78	5	23.00	23.40	-1	8,037	-0.01%
2020/02/18	1	22.30	4	22.26	22.30	-3	8,335	-0.04%
2020/02/17	0	0.00	4	22.03	22.10	-4	8,315	-0.05%
2020/02/12	0	0.00	3	21.55	21.45	-3	8,350	-0.04%
2020/02/11	0	0.00	8	21.20	21.20	-8	8,321	-0.10%
2020/02/06	0	0.00	3	20.23	20.40	-3	8,459	-0.04%
2020/02/05	1	19.75	1	19.90	19.85	0	8,454	0.00%
2020/02/03	1	19.15	5	18.70	19.25	-4	8,828	-0.05%
2020/01/31	18	19.34	0	0.00	19.60	18	8,952	0.20%
2020/01/30	14	19.65	0	0.00	19.50	14	8,958	0.16%
2020/01/20	0	0.00	6	21.58	21.65	-6	8,809	-0.07%
2020/01/17	0	0.00	4	21.55	21.80	-4	8,935	-0.04%
2020/01/13	1	21.50	4	21.58	21.50	-3	9,078	-0.03%
2020/01/10	2	20.90	14	20.89	20.90	-12	9,028	-0.13%
2020/01/09	3	20.70	2	20.78	20.80	1	9,054	0.01%
2020/01/07	2	20.75	2	20.70	20.70	0	9,209	0.00%
2020/01/03	8	20.89	7	20.80	20.70	1	9,254	0.01%
2020/01/02	3	21.10	4	21.18	21.05	-1	9,261	-0.01%
2019/12/31	49	21.51	41	21.15	21.00	8	9,260	0.09%
2019/12/30	16	21.90	1	21.75	22.10	15	9,115	0.16%
2019/12/24	13	20.92	58	20.70	20.60	-45	9,141	-0.49%
2019/12/20	1	21.05	1	20.95	20.95	0	9,165	0.00%
2019/12/19	11	20.86	11	20.70	20.70	0	9,054	0.00%
2019/12/18	7	20.96	8	21.05	21.05	-1	9,079	-0.01%
2019/12/17	48	21.04	4	20.88	21.00	44	9,109	0.48%
2019/12/16	2	20.65	0	0.00	20.60	2	9,144	0.02%
2019/12/13	3	20.88	3	20.83	20.60	0	9,141	0.00%
2019/12/12	1	21.10	1	20.95	20.90	0	9,128	0.00%
2019/12/11	6	20.86	5	20.99	20.90	1	9,098	0.01%
2019/12/10	7	21.44	7	21.11	21.05	0	9,126	0.00%
2019/12/09	1	21.60	2	21.58	21.60	-1	9,079	-0.01%
2019/12/06	3	21.37	3	21.30	21.25	0	9,171	0.00%
2019/12/05	9	21.47	11	21.50	21.30	-2	9,158	-0.02%
2019/12/04	11	21.65	9	21.58	21.55	2	9,248	0.02%
2019/12/03	6	21.73	5	21.74	21.90	1	9,468	0.01%
2019/12/02	12	21.75	10	21.88	21.90	2	9,716	0.02%
2019/11/29	6	22.09	5	22.17	22.05	1	9,780	0.01%
2019/11/28	4	22.76	6	22.49	22.05	-2	9,713	-0.02%
2019/11/27	4	23.58	6	23.15	23.15	-2	9,664	-0.02%
2019/11/26	16	23.88	14	23.75	23.70	2	9,509	0.02%
2019/11/25	5	22.80	4	23.00	23.10	1	9,259	0.01%
2019/11/22	5	22.51	4	22.91	22.85	1	9,413	0.01%
2019/11/21	7	21.96	6	22.29	22.40	1	9,351	0.01%
2019/11/20	2	21.15	10	21.59	21.85	-8	9,359	-0.09%
2019/11/19	5	20.40	11	20.63	20.95	-6	9,542	-0.06%
2019/11/18	3	20.62	7	20.29	20.30	-4	9,567	-0.04%
2019/11/15	7	19.76	12	19.57	20.10	-5	9,415	-0.05%
2019/11/14	1	18.30	1	18.20	18.30	0	8,991	0.00%
2019/11/13	4	18.11	4	18.15	18.15	0	8,996	0.00%
2019/11/12	2	18.08	2	18.20	18.20	0	9,005	0.00%
2019/11/11	6	18.02	6	18.15	18.15	0	9,043	0.00%
2019/11/08	1	18.30	1	18.40	18.40	0	9,101	0.00%
2019/11/07	2	18.30	2	18.35	18.35	0	9,117	0.00%
2019/11/06	5	18.26	5	18.41	18.40	0	9,184	0.00%
2019/11/05	5	18.33	7	18.47	18.50	-2	9,259	-0.02%
2019/10/31	5	18.55	11	18.65	18.30	-6	9,334	-0.06%
2019/10/30	0	0.00	3	18.03	18.05	-3	9,275	-0.03%
2019/10/28	0	0.00	5	17.65	17.80	-5	9,295	-0.05%
2019/10/25	3	17.75	5	18.04	17.85	-2	9,369	-0.02%
2019/10/24	4	16.88	16	17.33	17.70	-12	9,428	-0.13%
2019/10/23	6	16.97	4	16.90	16.95	2	9,422	0.02%
2019/10/22	2	17.20	2	17.05	17.05	0	9,452	0.00%
2019/10/21	4	17.16	6	17.27	17.20	-2	9,536	-0.02%
2019/10/18	4	17.18	5	17.12	17.10	-1	9,572	-0.01%
2019/10/17	8	17.24	12	17.21	17.15	-4	9,685	-0.04%
2019/10/16	2	16.75	4	17.03	17.25	-2	9,792	-0.02%
2019/10/15	4	16.89	5	16.64	16.75	-1	9,862	-0.01%
2019/10/14	2	16.80	2	16.90	16.95	0	9,950	0.00%
2019/10/09	2	16.65	2	16.75	16.75	0	10,380	0.00%
2019/10/08	9	16.58	11	16.66	16.65	-2	10,868	-0.02%
2019/10/07	5	16.30	5	16.33	16.35	0	11,267	0.00%
2019/10/04	7	16.30	6	16.32	16.25	1	11,757	0.01%
2019/10/03	11	16.35	9	16.37	16.45	2	12,099	0.02%
2019/10/02	5	16.75	5	16.73	16.70	0	12,267	0.00%
2019/10/01	10	16.86	10	16.78	16.70	0	12,426	0.00%
2019/09/27	15	16.95	13	16.99	17.00	2	12,532	0.02%
2019/09/26	14	17.61	14	17.30	17.25	0	12,731	0.00%
2019/09/25	12	17.86	12	17.70	17.70	0	12,983	0.00%
2019/09/24	14	17.94	14	17.85	17.85	0	13,504	0.00%
2019/09/23	14	18.06	14	18.01	18.00	0	13,865	0.00%
2019/09/20	18	18.06	13	17.92	18.10	5	14,276	0.04%
2019/09/19	24	17.57	29	17.62	17.65	-5	14,462	-0.03%
2019/09/18	21	17.83	23.9	17.81	17.80	-2.9	14,824	-0.02%
2019/09/17	18	17.71	18	17.81	17.85	0	15,174	0.00%
2019/09/16	10	17.83	10	17.80	17.75	0	15,601	0.00%
2019/09/12	6	17.65	4	17.76	17.80	2	15,642	0.01%
2019/09/11	13	17.36	13	17.43	17.35	0	15,995	0.00%
2019/09/10	21	17.38	21	17.34	17.25	0	16,545	0.00%
2019/09/09	20	17.20	21	17.24	17.20	-1	16,728	-0.01%
2019/09/06	90	17.21	91	17.30	17.30	-1	16,931	-0.01%
2019/09/05	32	16.74	40.5	16.95	17.15	-8.5	17,301	-0.05%
2019/09/04	27	16.49	21	16.90	16.95	6	17,261	0.03%
2019/09/03	35	17.23	35	16.85	16.85	0	17,605	0.00%
2019/09/02	57	17.26	61	17.28	17.35	-4	17,774	-0.02%
2019/08/30	5	17.00	6	16.95	16.85	-1	18,056	-0.01%
2019/08/29	38.4	16.81	33	16.78	16.80	5.4	18,340	0.03%
2019/08/28	24	17.08	29	17.01	16.95	-5	18,705	-0.03%
2019/08/27	56	16.79	32	17.13	17.20	24	18,767	0.13%
2019/08/26	37	16.64	61	17.07	17.10	-24	18,631	-0.13%
2019/08/23	26	16.87	26	17.14	17.20	0	18,586	0.00%
2019/08/22	52	16.76	84	16.57	17.50	-32	18,861	-0.17%
2019/08/21	48	18.06	48	17.61	17.60	0	18,957	0.00%
2019/08/20	52	18.41	51	18.45	18.45	1	19,025	0.01%
2019/08/19	15	18.72	15	18.60	18.60	0	19,267	0.00%
2019/08/16	34	18.61	34	18.69	18.70	0	19,623	0.00%
2019/08/15	34	18.50	34	18.68	18.70	0	19,732	0.00%
2019/08/14	22	18.86	22	18.89	18.90	0	19,820	0.00%
2019/08/13	39	18.62	38	18.69	18.70	1	19,818	0.01%
2019/08/12	2	18.80	1	19.10	19.10	1	19,738	0.01%
2019/08/08	15	18.77	15	18.75	18.75	0	19,845	0.00%
2019/08/07	15	18.73	19	18.73	18.75	-4	19,921	-0.02%
2019/08/06	8	18.85	5	18.80	19.00	3	19,922	0.02%
2019/08/05	0	0.00	2	18.55	18.55	-2	19,963	-0.01%
2019/08/02	0	0.00	3	18.73	18.70	-3	20,041	-0.01%
2019/08/01	40	19.74	30	19.15	19.15	10	20,065	0.05%
2019/07/31	25	19.96	29	20.16	20.20	-4	20,011	-0.02%
2019/07/30	1	19.75	1	19.60	19.75	0	19,903	0.00%
2019/07/29	1	19.60	2	19.30	19.60	-1	19,826	-0.01%
2019/07/26	20	18.91	16	19.08	19.25	4	19,774	0.02%
2019/07/24	2	19.78	2	19.70	19.85	0	19,639	0.00%
2019/07/23	0	0.00	3	19.90	19.95	-3	19,602	-0.02%
2019/07/22	0	0.00	0.1	19.70	19.80	-0.1	19,561	0.00%
2019/07/19	3	19.52	3	19.52	19.65	0	19,570	0.00%
2019/07/18	15	19.60	15	19.37	19.20	0	19,505	0.00%
2019/07/17	59	19.51	57	19.25	19.25	2	19,357	0.01%
2019/07/16	11	19.18	15	19.36	19.45	-4	19,196	-0.02%
2019/07/15	7	18.66	9	18.89	19.00	-2	19,103	-0.01%
2019/07/12	8	18.60	47	18.40	18.45	-39	18,755	-0.21%
2019/07/11	41	18.77	20	18.82	18.75	21	18,384	0.11%
2019/07/10	27	18.65	19	18.79	18.95	8	18,198	0.04%
2019/07/09	17	18.41	6	18.68	18.50	11	17,815	0.06%
2019/07/08	14	18.82	11	18.82	18.95	3	18,178	0.02%
2019/07/05	8	19.18	7	19.26	19.10	1	18,579	0.01%
2019/07/04	0	0.00	1	19.65	19.35	-1	18,778	-0.01%
2019/07/03	27	19.71	28	19.56	19.30	-1	18,997	-0.01%
2019/07/02	6	19.33	4	19.46	19.15	2	18,961	0.01%
2019/07/01	2	19.43	4	19.33	19.85	-2	18,755	-0.01%
2019/06/28	8	18.68	8	18.73	18.75	0	18,324	0.00%
2019/06/27	4	18.84	3	18.88	18.90	1	18,068	0.01%
2019/06/26	37	18.90	38	18.78	19.20	-1	17,757	-0.01%
2019/06/25	23	19.18	23	19.63	19.05	0	17,867	0.00%
2019/06/24	27	19.30	0	0.00	19.75	27	17,605	0.15%
2019/06/21	23	19.40	50	19.54	19.15	-27	17,811	-0.15%
2019/06/20	4	19.84	3	19.70	19.70	1	17,353	0.01%
2019/06/19	20	19.59	16	19.46	19.80	4	17,381	0.02%
2019/06/18	14	19.75	17	19.74	19.15	-3	17,041	-0.02%
2019/06/17	9	20.48	9	20.54	20.55	0	16,477	0.00%
2019/06/14	4	20.46	4	20.56	20.80	0	16,136	0.00%
2019/06/13	25	20.92	33	20.80	20.80	-8	15,965	-0.05%
2019/06/12	17	20.24	18	20.40	20.55	-1	15,473	-0.01%
2019/06/11	37	20.41	29	20.64	20.30	8	15,276	0.05%
2019/06/10	11	22.44	10	21.89	21.55	1	14,681	0.01%
2019/06/06	30	22.11	30	22.13	22.10	0	14,340	0.00%
2019/06/05	58	20.29	58	20.73	21.70	0	13,972	0.00%
2019/06/04	17	21.07	25	21.12	19.75	-8	13,549	-0.06%
2019/06/03	29	21.67	25	21.50	21.50	4	13,102	0.03%
2019/05/31	11	21.37	11	21.75	21.75	0	12,945	0.00%
2019/05/30	12	21.48	12	21.49	21.50	0	12,901	0.00%
2019/05/29	10	21.40	5	21.35	21.15	5	12,918	0.04%
2019/05/24	4	22.16	4	22.28	22.20	0	12,444	0.00%
2019/05/23	11	22.50	15	22.49	22.10	-4	12,101	-0.03%
2019/05/22	29	23.55	29	23.11	23.05	0	11,768	0.00%
2019/05/21	24	23.14	19	23.55	23.70	5	11,653	0.04%
2019/05/20	2	22.58	2	22.63	22.65	0	11,511	0.00%
2019/05/17	16	22.33	14	22.22	22.25	2	11,502	0.02%
2019/05/16	46	22.88	28	22.61	22.10	18	11,616	0.15%
2019/05/15	16	21.95	34.1	21.68	22.25	-18.1	11,487	-0.16%
2019/05/14	21	21.52	22	22.19	22.20	-1	11,365	-0.01%
2019/05/13	19	22.38	18	21.20	21.20	1	11,421	0.01%
2019/05/10	29	22.68	29	23.07	23.10	0	11,388	0.00%
2019/05/09	7	22.19	5	22.25	22.05	2	11,291	0.02%
2019/05/08	0	0.00	2	22.75	22.85	-2	11,204	-0.02%
2019/05/07	10	23.40	10	23.10	23.10	0	11,212	0.00%
2019/05/06	4	23.25	0	0.00	23.40	4	11,262	0.04%
2019/05/02	15	23.70	12	23.39	23.50	3	11,287	0.03%
2019/04/30	20	23.73	20	23.80	23.80	0	11,381	0.00%
2019/04/25	47	23.88	52.4	23.76	24.30	-5.4	12,084	-0.04%
2019/04/24	1	24.85	0	0.00	24.20	1	12,488	0.01%
2019/04/23	26	25.21	21	25.20	25.20	5	12,894	0.04%
2019/04/22	16	24.96	15	25.03	25.05	1	13,307	0.01%
2019/04/19	62	25.18	62.9	24.92	24.90	-0.9	13,688	-0.01%
2019/04/18	33	24.76	32	25.75	24.70	1	13,872	0.01%
2019/04/17	11	26.12	11	25.85	25.85	0	14,091	0.00%
2019/04/16	54	27.19	52.1	27.69	26.60	1.9	14,126	0.01%
2019/04/15	110	29.35	115	28.51	27.70	-5	14,031	-0.04%	大買/大賣/
2019/04/12	65	28.39	80	29.43	29.50	-15	14,076	-0.11%
2019/04/11	76	29.97	69	29.68	29.55	7	13,466	0.05%
2019/04/10	73	29.02	82.5	29.15	29.80	-9.5	13,209	-0.07%
2019/04/09	27	27.01	11	26.90	28.30	16	13,365	0.12%
2019/04/08	22	25.74	38.1	25.33	25.75	-16.1	13,374	-0.12%
2019/04/03	4	23.38	4	23.39	23.45	0	14,466	0.00%
2019/04/02	4	23.61	4.4	23.58	23.65	-0.4	15,329	0.00%
2019/04/01	10	24.03	8	23.96	24.15	2	16,177	0.01%
2019/03/29	15	24.24	17	24.29	24.30	-2	17,091	-0.01%
2019/03/28	31	24.01	37	23.76	24.75	-6	17,237	-0.03%
2019/03/26	35	24.69	31	24.71	24.85	4	17,551	0.02%
2019/03/25	50	23.89	38	24.25	24.90	12	17,804	0.07%
2019/03/22	11	25.93	38.5	26.08	25.65	-27.5	18,464	-0.15%
2019/03/21	18	25.99	16	26.10	26.15	2	18,702	0.01%
2019/03/20	16	26.64	5	26.53	26.65	11	18,771	0.06%
2019/03/19	4	26.40	5	26.38	26.45	-1	18,865	-0.01%
2019/03/18	2	26.20	2	26.28	26.25	0	19,127	0.00%
2019/03/15	8	26.30	8	26.06	26.25	0	19,389	0.00%
2019/03/14	3	25.87	3	26.00	25.80	0	19,455	0.00%
2019/03/13	5	26.04	5	26.05	26.10	0	19,788	0.00%
2019/03/12	6	26.01	11	25.93	26.00	-5	20,047	-0.02%
2019/03/11	4	25.73	4	25.81	25.65	0	20,284	0.00%
2019/03/08	17	25.64	7	25.60	25.55	10	20,845	0.05%
2019/03/07	22	25.93	6	26.00	25.90	16	23,868	0.07%
2019/03/06	6	26.22	6	26.37	26.05	0	24,135	0.00%
2019/03/05	5	26.31	5	26.39	26.30	0	24,464	0.00%
2019/03/04	9	26.66	21	26.65	26.80	-12	25,052	-0.05%
2019/02/27	9	26.28	9	26.19	26.80	0	25,603	0.00%
2019/02/26	9	25.88	9	25.85	26.05	0	25,578	0.00%
2019/02/25	6	26.23	11	26.22	26.40	-5	25,626	-0.02%
2019/02/22	38	26.33	32	26.38	25.90	6	25,797	0.02%
2019/02/21	9	26.41	10	26.44	26.60	-1	25,444	0.00%
2019/02/20	5	26.14	6	26.13	26.30	-1	25,820	0.00%
2019/02/19	3	25.87	2	25.98	25.80	1	26,184	0.00%
2019/02/18	2	26.05	2	26.15	26.05	0	26,631	0.00%
2019/02/15	2	26.40	2	25.90	25.90	0	27,270	0.00%
2019/02/14	6	26.37	6	26.23	26.30	0	27,498	0.00%
2019/02/13	2	25.95	2	26.20	25.95	0	27,651	0.00%
2019/02/12	2	26.13	7	26.11	26.10	-5	27,929	-0.02%
2019/02/11	21	26.18	18.6	26.11	25.80	2.4	28,180	0.01%
2019/01/30	5	26.61	12	26.50	26.90	-7	28,316	-0.02%
2019/01/29	5	26.28	14.4	26.24	26.10	-9.4	28,678	-0.03%
2019/01/28	26	26.53	19	26.64	26.10	7	29,234	0.02%
2019/01/25	74	26.75	13	26.95	27.10	61	29,464	0.21%
2019/01/24	4	26.46	5	26.61	26.65	-1	29,714	0.00%
2019/01/23	6	26.39	6	26.25	26.35	0	29,965	0.00%
2019/01/22	9	26.22	9	26.03	26.25	0	30,405	0.00%
2019/01/21	16	25.94	16	25.91	26.10	0	31,040	0.00%
2019/01/18	11	25.67	4	25.94	26.10	7	31,328	0.02%
2019/01/17	1	25.75	4	25.78	25.60	-3	31,591	-0.01%
2019/01/16	8	25.74	1	26.40	25.50	7	32,071	0.02%
2019/01/15	3	25.53	18	26.01	26.60	-15	32,225	-0.05%
2019/01/14	52	25.72	48	25.45	24.90	4	32,476	0.01%
2019/01/11	28	26.45	48	25.88	26.95	-20	32,773	-0.06%
2019/01/10	62	26.67	51	26.66	25.85	11	33,515	0.03%
2019/01/09	18	26.81	19	26.62	27.05	-1	33,874	0.00%
2019/01/08	36	26.46	36	26.45	26.45	0	33,861	0.00%
2019/01/07	9	26.36	9	26.10	26.50	0	33,744	0.00%
2019/01/04	17	25.26	17	25.33	25.35	0	33,857	0.00%
2019/01/03	32	25.54	31.4	25.67	25.90	0.6	34,133	0.00%
2019/01/02	36	25.89	36	25.74	26.00	0	34,148	0.00%
2018/12/28	42	25.60	43	25.53	25.90	-1	34,188	0.00%
2018/12/27	73	26.16	79	25.79	25.35	-6	33,933	-0.02%
2018/12/26	149	25.32	42	25.16	25.15	107	33,591	0.32%	大買/鉅額交易
2018/12/25	103	24.40	86	23.90	25.00	17	33,485	0.05%	大買/
2018/12/24	51	24.75	61	25.20	24.30	-10	32,466	-0.03%
2018/12/22	67	27.70	86	27.68	26.95	-19	31,995	-0.06%
2018/12/21	62	31.46	48.6	31.15	29.85	13.4	31,703	0.04%
2018/12/20	100	33.59	70	33.54	33.15	30	30,989	0.10%
2018/12/19	16	34.03	48	34.89	33.50	-32	30,839	-0.10%
2018/12/18	48	33.03	37	33.10	33.80	11	30,333	0.04%
2018/12/17	44	32.73	20.2	32.08	34.00	23.8	30,131	0.08%
2018/12/14	5	32.45	12	32.46	32.40	-7	28,984	-0.02%
2018/12/13	6	36.36	4.6	36.44	35.95	1.4	28,779	0.00%
2018/12/12	14	37.09	4	37.15	37.15	10	28,657	0.03%
2018/12/11	11	37.23	15	37.20	37.25	-4	28,519	-0.01%
2018/12/10	48	35.82	29	35.95	35.70	19	28,628	0.07%
2018/12/07	17	37.19	18.9	37.38	36.95	-1.9	28,793	-0.01%
2018/12/06	50	37.20	35	37.25	37.15	15	28,827	0.05%
2018/12/05	20	38.30	15	38.69	38.05	5	28,641	0.02%
2018/12/04	37	39.31	28	39.56	38.80	9	28,707	0.03%
2018/12/03	55	39.60	22	39.55	39.55	33	28,520	0.12%
2018/11/30	78	40.49	96	40.76	40.50	-18	28,076	-0.06%
2018/11/29	23	40.06	20	40.12	39.85	3	25,114	0.01%
2018/11/28	28	39.74	33	39.97	39.50	-5	24,866	-0.02%
2018/11/27	62	40.65	73	40.11	39.60	-11	24,623	-0.04%
2018/11/26	27	40.42	54	40.17	42.40	-27	24,142	-0.11%
2018/11/23	25	38.93	23	39.02	39.05	2	23,760	0.01%
2018/11/22	29	39.45	23	39.51	39.00	6	23,704	0.03%
2018/11/21	19	39.86	37	39.84	40.00	-18	23,783	-0.08%
2018/11/20	13	39.80	10	39.69	39.45	3	23,649	0.01%
2018/11/19	22	40.22	19	40.23	39.75	3	23,601	0.01%
2018/11/16	26	40.45	50	40.50	41.00	-24	23,394	-0.10%
2018/11/15	39	39.72	69	39.67	40.30	-30	23,108	-0.13%
2018/11/14	70	38.81	86	38.83	38.60	-16	22,939	-0.07%
2018/11/13	30	37.80	76	37.41	38.00	-46	22,676	-0.20%
2018/11/12	66	37.58	33	37.77	37.20	33	22,724	0.15%
2018/11/09	54	38.73	32	39.12	39.00	22	22,757	0.10%
2018/11/08	33	39.93	19	39.91	39.60	14	22,725	0.06%
2018/11/07	29	39.69	34	39.73	40.10	-5	22,718	-0.02%
2018/11/06	34	39.71	37	39.63	40.10	-3	22,607	-0.01%
2018/11/05	34.4	38.78	74	39.42	39.80	-39.7	22,259	-0.18%
2018/11/02	15	36.98	23.2	36.83	37.45	-8.2	21,966	-0.04%
2018/11/01	5	37.05	22	36.78	37.20	-17	21,945	-0.08%
2018/10/31	11	35.18	29	35.54	36.00	-18	21,813	-0.08%
2018/10/30	3	33.75	9	33.43	33.75	-6	21,765	-0.03%
2018/10/29	44	34.22	14	33.53	33.90	30	21,676	0.14%
2018/10/26	28	36.27	23	36.03	35.80	5	21,604	0.02%
2018/10/25	23	35.97	31	36.42	36.95	-8	21,657	-0.04%
2018/10/24	10	34.74	30	35.53	36.00	-20	21,581	-0.09%
2018/10/23	31	35.19	2	35.00	35.00	29	21,479	0.14%
2018/10/22	53	36.40	34	36.16	37.05	19	21,681	0.09%
2018/10/19	64	37.20	75	37.18	37.50	-11	22,296	-0.05%
2018/10/18	126	38.61	79	39.33	37.20	47	22,007	0.21%	大買/
2018/10/17	22	39.85	78.8	40.22	41.25	-56.8	21,744	-0.26%
2018/10/16	14	37.67	12	37.74	37.80	2	21,618	0.01%
2018/10/15	23	38.67	19	38.58	38.00	4	22,531	0.02%
2018/10/12	25	38.11	26.6	38.37	38.80	-1.6	23,536	-0.01%
2018/10/11	25	36.62	48	37.05	38.60	-23	25,095	-0.09%
2018/10/09	10	38.68	8	38.65	38.45	2	26,003	0.01%
2018/10/08	14	38.80	16	38.41	38.35	-2	27,388	-0.01%
2018/10/05	9	38.77	3	38.73	39.30	6	28,407	0.02%
2018/10/04	16	39.16	17	39.46	39.45	-1	29,031	0.00%
2018/10/03	14	38.99	17	39.26	39.40	-3	29,678	-0.01%
2018/10/02	17	37.81	35	38.23	39.00	-18	31,099	-0.06%
2018/10/01	34	37.44	13	37.70	37.20	21	31,768	0.07%
2018/09/28	2	40.38	25	40.11	40.30	-23	31,799	-0.07%
2018/09/27	19	39.24	50.4	38.97	39.15	-31.4	31,405	-0.10%
2018/09/26	0	0.00	3	37.92	38.30	-3	31,731	-0.01%
2018/09/25	29	37.65	6	37.91	37.80	23	31,642	0.07%
2018/09/21	3	36.07	4.6	36.35	36.95	-1.6	31,567	0.00%
2018/09/20	15	36.94	14	36.83	36.10	1	31,754	0.00%
2018/09/19	3	37.03	3.4	36.93	36.90	-0.4	31,926	0.00%
2018/09/18	1	36.80	1	36.90	37.00	0	32,060	0.00%
2018/09/17	1	37.10	1	36.75	36.85	0	32,169	0.00%
2018/09/14	8	37.08	9	36.87	36.75	-1	32,605	0.00%
2018/09/13	10	35.38	9	36.26	36.55	1	32,620	0.00%
2018/09/12	2	32.68	2	34.05	34.10	0	33,037	0.00%
2018/09/11	14	32.61	12	32.87	32.90	2	33,312	0.01%
2018/09/10	12	31.84	2	31.83	31.40	10	33,526	0.03%
2018/09/07	5	35.02	3	35.15	34.60	2	33,685	0.01%
2018/09/06	2	35.35	3	35.43	35.50	-1	33,649	0.00%
2018/09/03	1	36.60	0	0.00	36.45	1	34,137	0.00%
2018/08/30	3	38.77	3.2	38.75	38.20	-0.2	34,000	0.00%
2018/08/29	0	0.00	1	38.00	38.00	-1	33,850	0.00%
2018/08/28	2	37.60	13	38.13	37.90	-11	33,990	-0.03%
2018/08/24	2	36.98	3	36.92	37.00	-1	33,703	0.00%
2018/08/23	1	37.35	5	37.09	37.35	-4	33,748	-0.01%
2018/08/22	1	36.20	2	36.58	36.45	-1	33,591	0.00%
2018/08/21	6	36.09	5	35.85	37.00	1	33,515	0.00%
2018/08/20	14	34.40	4	34.68	34.90	10	33,258	0.03%
2018/08/17	17	36.04	8	36.14	35.95	9	32,963	0.03%
2018/08/16	16	37.10	1	36.50	36.50	15	32,932	0.05%
2018/08/15	1	37.75	2	37.50	37.75	-1	32,796	0.00%
2018/08/14	4	37.85	1	38.00	38.00	3	32,689	0.01%
2018/08/13	5	36.70	0	0.00	37.85	5	32,452	0.02%
2018/08/10	17	37.55	0	0.00	37.55	17	32,335	0.05%
2018/08/08	1	38.15	1	38.50	38.50	0	32,045	0.00%
2018/08/07	16	38.43	17	38.29	37.80	-1	31,959	0.00%
2018/08/06	4	37.95	8	37.48	38.40	-4	31,876	-0.01%
2018/08/03	2	38.38	5.9	38.54	38.30	-3.9	31,840	-0.01%
2018/08/02	13	38.32	14	38.43	38.25	-1	31,622	0.00%
2018/08/01	11	39.08	15	39.19	38.55	-4	31,208	-0.01%
2018/07/31	5	38.71	8	38.83	39.00	-3	30,949	-0.01%
2018/07/30	20	38.86	14.4	39.30	38.85	5.6	30,952	0.02%
2018/07/27	44	40.42	31	40.10	40.30	13	30,732	0.04%
2018/07/26	39	39.75	108	40.23	41.00	-69	30,091	-0.23%	大賣/
2018/07/25	32	37.89	43	37.98	37.80	-11	28,944	-0.04%
2018/07/24	47	38.09	46	38.21	37.85	1	28,687	0.00%
2018/07/23	14	37.01	13	37.23	37.70	1	28,353	0.00%
2018/07/20	30	37.53	12	38.36	37.85	18	28,098	0.06%
2018/07/19	12	37.36	32.4	37.65	39.10	-20.4	27,102	-0.08%
2018/07/18	36	38.51	16	37.90	36.30	20	26,238	0.08%
2018/07/17	14	37.75	35	37.42	38.50	-21	24,840	-0.08%
2018/07/16	41	36.48	24	36.10	36.90	17	24,405	0.07%
2018/07/13	14	34.28	17	34.56	35.30	-3	23,929	-0.01%
2018/07/12	6	32.97	3	33.27	33.10	3	24,538	0.01%
2018/07/11	7	31.65	10.4	31.93	32.20	-3.4	23,919	-0.01%
2018/07/10	24	31.92	29	32.17	31.30	-5	23,340	-0.02%
2018/07/09	17	30.29	51.7	30.50	30.90	-34.7	22,037	-0.16%
2018/07/06	16	28.41	26	28.31	28.10	-10	21,204	-0.05%
2018/07/05	18	27.61	12.4	27.52	27.80	5.6	20,833	0.03%
2018/07/04	18	27.80	57.8	28.02	28.15	-39.8	21,097	-0.19%
2018/07/02	20	26.58	10	27.00	27.00	10	20,737	0.05%
2018/06/29	1	27.10	10	27.50	27.10	-9	20,693	-0.04%
2018/06/28	8	25.74	16	25.46	25.45	-8	20,663	-0.04%
2018/06/27	14	26.86	11	26.83	26.50	3	20,964	0.01%
2018/06/26	2	26.95	30	27.18	26.85	-28	21,086	-0.13%
2018/06/25	3.1	28.40	3	28.70	27.00	0.1	21,130	0.00%
2018/06/22	27	27.76	60	27.82	28.00	-33	20,991	-0.16%
2018/06/21	22	27.58	58	27.84	27.90	-36	20,985	-0.17%
2018/06/20	33	26.63	34	26.78	27.00	-1	21,129	0.00%
2018/06/19	19	26.40	19	26.32	26.30	0	21,445	0.00%
2018/06/15	22	25.62	29	25.70	26.10	-7	21,482	-0.03%
2018/06/14	12	25.05	12	24.74	24.70	0	21,324	0.00%
2018/06/13	7	24.99	18.3	25.01	24.75	-11.3	21,610	-0.05%
2018/06/12	18	24.49	19	24.56	25.75	-1	21,844	0.00%
2018/06/11	14	23.93	29	23.87	24.00	-15	22,367	-0.07%
2018/06/08	6	23.56	6	23.53	23.30	0	22,829	0.00%
2018/06/07	25	23.58	24	23.40	23.35	1	23,263	0.00%
2018/06/06	18	23.43	13	23.56	23.40	5	23,888	0.02%
2018/06/05	10	23.60	5	24.00	23.55	5	24,446	0.02%
2018/06/01	0	0.00	1	23.00	23.05	-1	25,229	0.00%
2018/05/30	20	22.58	20	22.85	22.80	0	25,375	0.00%
2018/05/29	1	22.75	0	0.00	22.75	1	25,592	0.00%
2018/05/28	1	22.85	0	0.00	22.80	1	25,703	0.00%
2018/05/25	52	23.49	15	23.17	23.10	37	25,810	0.14%
2018/05/24	1	23.80	11	23.80	23.65	-10	25,851	-0.04%
2018/05/23	23	22.81	33	22.91	22.90	-10	25,890	-0.04%
2018/05/22	25	22.63	12	22.99	22.65	13	26,037	0.05%
2018/05/21	45	23.02	1	22.95	23.00	44	26,254	0.17%
2018/05/18	5	23.00	10	22.90	23.05	-5	26,421	-0.02%
2018/05/17	32	22.95	44	22.77	23.20	-12	26,496	-0.05%
2018/05/16	10	22.30	10	22.42	22.30	0	26,423	0.00%
2018/05/15	15	22.85	5	22.65	22.70	10	26,477	0.04%
2018/05/14	12	23.17	17	23.20	23.15	-5	26,886	-0.02%
2018/05/11	7	22.52	20.1	22.42	22.90	-13.1	26,943	-0.05%
2018/05/10	37	22.18	50	21.97	21.95	-13	26,822	-0.05%
2018/05/09	10	22.35	0	0.00	22.45	10	26,843	0.04%
2018/05/08	2	22.40	15	22.42	22.60	-13	26,916	-0.05%
2018/05/07	35	22.40	29	22.34	22.25	6	27,186	0.02%
2018/05/04	15	21.70	14	21.91	21.85	1	26,992	0.00%
2018/05/03	1	21.90	10	21.93	21.85	-9	27,328	-0.03%
2018/05/02	12	22.32	10	22.05	21.85	2	27,866	0.01%
2018/04/30	16	21.79	12	21.99	22.25	4	28,055	0.01%
2018/04/27	28	21.88	7	22.17	21.50	21	28,147	0.07%
2018/04/26	36	22.19	11	21.12	21.00	25	28,129	0.09%
2018/04/25	16	24.28	7	24.32	23.20	9	28,948	0.03%
2018/04/24	27	24.88	39	24.95	24.65	-12	30,043	-0.04%
2018/04/23	18	25.74	7	26.16	25.55	11	31,044	0.04%
2018/04/20	85	26.20	97	26.18	26.60	-12	31,914	-0.04%
2018/04/19	85	25.57	101.3	25.52	26.00	-16.3	31,765	-0.05%	大賣/
2018/04/18	128	24.56	123	24.58	25.10	5	31,735	0.02%	大買/大賣/
2018/04/17	45	23.02	41	23.04	22.95	4	30,391	0.01%
2018/04/16	41	23.36	35	23.44	22.90	6	31,112	0.02%
2018/04/13	38	23.36	41	23.31	23.30	-3	31,783	-0.01%
2018/04/12	58	23.20	57	23.16	22.95	1	32,459	0.00%
2018/04/11	14	22.97	14	22.98	23.10	0	32,598	0.00%
2018/04/10	35	23.04	37	23.15	22.75	-2	32,878	-0.01%
2018/04/09	5	22.70	6	22.76	22.85	-1	32,705	0.00%
2018/04/03	20	22.43	34	22.38	22.45	-14	32,680	-0.04%
2018/04/02	35	22.30	42	22.30	22.20	-7	33,321	-0.02%
2018/03/31	27	22.41	27	22.26	22.25	0	33,665	0.00%
2018/03/30	79	22.11	86	21.98	22.45	-7	34,037	-0.02%
2018/03/29	89	21.76	72.3	21.85	21.10	16.7	34,292	0.05%
2018/03/28	20	22.43	20	22.51	22.25	0	34,780	0.00%
2018/03/27	25	22.72	21	22.75	22.50	4	35,612	0.01%
2018/03/26	15	22.34	25	22.44	22.40	-10	35,658	-0.03%
2018/03/23	46	21.75	36.4	21.84	22.60	9.6	35,662	0.03%
2018/03/22	34	21.56	23	21.63	20.60	11	35,100	0.03%
2018/03/21	16	22.60	5	22.84	22.30	11	34,713	0.03%
2018/03/20	11	22.75	19	22.89	23.15	-8	35,738	-0.02%
2018/03/19	16	22.86	14	22.83	23.15	2	35,883	0.01%
2018/03/16	12	23.10	14	23.20	22.85	-2	36,479	-0.01%
2018/03/15	27	23.09	41	23.00	23.40	-14	36,500	-0.04%
2018/03/14	30	22.45	21	22.47	22.70	9	36,098	0.02%
2018/03/13	24	22.60	26	22.60	22.70	-2	36,315	-0.01%
2018/03/12	72	23.43	60	22.76	22.50	12	37,135	0.03%
2018/03/09	27	24.35	24	24.48	24.05	3	37,162	0.01%
2018/03/08	43	24.89	44	25.03	24.70	-1	36,993	0.00%
2018/03/07	15	24.42	31	24.48	24.45	-16	36,686	-0.04%
2018/03/06	18	24.39	13	24.59	24.05	5	37,174	0.01%
2018/03/05	4	24.66	3	24.75	24.55	1	38,010	0.00%
2018/03/02	4	24.93	1	24.80	24.65	3	38,517	0.01%
2018/03/01	6	25.28	5	25.95	25.20	1	39,166	0.00%
2018/02/27	6.2	25.48	0	0.00	25.30	6.2	40,119	0.02%
2018/02/26	6	25.87	16	25.93	25.85	-10	40,682	-0.02%
2018/02/23	5	26.00	9.2	26.19	25.95	-4.2	41,882	-0.01%
2018/02/22	11	25.10	40	25.51	25.50	-29	42,156	-0.07%
2018/02/21	5	24.50	14	24.42	25.10	-9	43,062	-0.02%
2018/02/12	17	23.20	18	22.94	23.15	-1	44,709	0.00%
2018/02/09	20	21.66	16	22.10	22.45	4	45,662	0.01%
2018/02/08	5	23.15	5	23.11	22.75	0	45,765	0.00%
2018/02/07	26	23.12	28	23.26	23.20	-2	45,725	0.00%
2018/02/06	53	22.57	46	22.31	22.45	7	45,631	0.02%
2018/02/05	10	23.65	10	24.05	24.10	0	45,150	0.00%
2018/02/02	15	23.65	15	24.04	24.20	0	44,938	0.00%
2018/02/01	34	24.33	38	24.14	23.85	-4	44,976	-0.01%
2018/01/31	39	23.61	39.1	23.71	23.90	-0.1	44,858	0.00%
2018/01/30	27	23.52	28	23.40	23.80	-1	44,613	0.00%
2018/01/29	17	23.76	14	23.80	23.60	3	44,175	0.01%
2018/01/26	13	24.49	15	24.47	24.40	-2	43,975	0.00%
2018/01/25	35	23.96	24	25.28	23.35	11	43,454	0.03%
2018/01/24	21	25.80	23	25.59	25.15	-2	43,046	0.00%
2018/01/23	129	25.76	131	25.70	25.80	-2	42,885	0.00%	大買/大賣/
2018/01/22	35	25.83	31	26.04	25.65	4	42,862	0.01%
2018/01/19	324	25.26	327.3	25.26	26.40	-3.3	42,647	-0.01%	大買/大賣/
2018/01/18	84	26.59	63	26.79	25.40	21	41,939	0.05%
2018/01/17	92.6	27.62	124	27.45	27.35	-31.4	41,695	-0.08%	大賣/
2018/01/16	215	26.11	229.9	25.93	27.40	-14.9	40,665	-0.04%	大買/大賣/
2018/01/15	98	24.79	115	24.61	25.05	-17	39,476	-0.04%	大賣/
2018/01/12	136	24.25	97.4	24.42	24.10	38.6	38,812	0.10%	大買/
2018/01/11	41	23.61	83	23.77	23.55	-42	37,846	-0.11%
2018/01/10	94	23.50	89	23.02	23.60	5	37,431	0.01%
2018/01/09	57.1	22.74	72	22.66	22.15	-14.9	36,748	-0.04%
2018/01/08	48	22.30	77.6	21.53	22.60	-29.6	36,228	-0.08%
2018/01/05	45	20.49	47	20.38	20.55	-2	36,017	-0.01%
2018/01/04	40	20.09	45.8	20.03	20.30	-5.8	35,795	-0.02%
2018/01/03	47	19.60	68	19.57	19.80	-21	35,508	-0.06%
2018/01/02	15	19.21	9.2	19.17	19.30	5.8	35,193	0.02%