大同 (2371)-華南永昌-古亭券商分點個股進出

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
48.40
漲跌
▲0.80
漲幅
+1.68%
成交量
19,036張
產業
上市電機機械類股
908人加入追蹤

立即追蹤
本地時間: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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	53	48.81	4	48.10	48.40	49	11,086	0.44%
2024/11/20	12	48.05	0	0.00	47.60	12	10,876	0.11%
2024/11/19	0	0.00	1	47.70	48.00	-1	10,979	-0.01%
2024/11/15	6	47.00	7	47.79	47.80	-1	11,209	-0.01%
2024/11/14	0	0.00	1	44.70	45.00	-1	11,010	-0.01%
2024/11/12	0	0.00	10	45.00	45.00	-10	11,475	-0.09%
2024/11/11	1	46.40	4	46.04	46.30	-3	11,684	-0.03%
2024/11/08	1	47.80	1	47.05	46.45	0	11,794	0.00%
2024/11/07	1	46.60	3	47.00	47.20	-2	12,002	-0.02%
2024/11/06	4	47.15	3	46.68	46.70	1	12,122	0.01%
2024/10/29	4	44.44	0	0.00	44.45	4	13,211	0.03%
2024/10/28	1	45.30	0	0.00	45.25	1	13,238	0.01%
2024/10/25	1	44.40	0	0.00	44.35	1	13,388	0.01%
2024/10/24	1	44.75	0	0.00	44.15	1	13,592	0.01%
2024/10/23	1	45.00	0	0.00	45.00	1	13,697	0.01%
2024/10/21	0	0.00	1	45.35	45.25	-1	14,479	-0.01%
2024/10/18	0	0.00	5	45.77	45.40	-5	14,777	-0.03%
2024/10/17	1	45.80	0	0.00	46.15	1	14,947	0.01%
2024/10/15	0	0.00	0.1	46.00	45.80	-0.1	15,309	0.00%
2024/10/14	0	0.00	3	46.30	46.10	-3	15,399	-0.02%
2024/10/11	4	46.80	0	0.00	46.55	4	15,604	0.03%
2024/10/09	0	0.00	2	46.30	46.10	-2	15,933	-0.01%
2024/10/08	1	48.10	0	0.00	47.25	1	16,105	0.01%
2024/10/07	2	48.50	4	48.43	48.50	-2	16,298	-0.01%
2024/10/04	11	47.51	4	47.39	47.40	7	16,448	0.04%
2024/10/01	4	48.21	3	47.93	48.10	1	16,571	0.01%
2024/09/30	2	49.78	2	49.75	49.15	0	16,810	0.00%
2024/09/27	10	50.69	5	50.72	49.85	5	16,833	0.03%
2024/09/26	5	50.01	5	50.20	50.00	0	16,671	0.00%
2024/09/23	1	48.50	0	0.00	48.40	1	16,760	0.01%
2024/09/18	1	48.75	9	48.36	47.80	-8	17,447	-0.05%
2024/09/16	3	48.00	4	48.35	48.45	-1	17,684	-0.01%
2024/09/13	3	47.98	5	47.81	47.60	-2	18,149	-0.01%
2024/09/12	7	46.64	8	47.26	46.50	-1	18,840	-0.01%
2024/09/11	5	45.01	4	45.45	45.80	1	19,794	0.01%
2024/09/10	1	43.70	0	0.00	43.70	1	22,500	0.00%
2024/09/09	0	0.00	20	41.60	43.35	-20	24,814	-0.08%
2024/09/05	2	43.80	6	42.75	42.10	-4	25,244	-0.02%
2024/09/04	2	43.73	1	43.50	43.45	1	25,549	0.00%
2024/09/03	2	45.25	21	45.65	45.80	-19	25,836	-0.07%
2024/09/02	2	45.65	12	45.77	45.20	-10	25,789	-0.04%
2024/08/30	3	45.55	1	45.80	45.80	2	25,845	0.01%
2024/08/29	11	45.32	10	45.55	45.45	1	25,984	0.00%
2024/08/28	12	45.57	2	45.58	45.90	10	26,016	0.04%
2024/08/27	5	45.64	2	45.45	46.10	3	26,173	0.01%
2024/08/26	3	45.98	2	46.13	45.85	1	26,419	0.00%
2024/08/23	12	45.03	10	45.55	46.05	2	26,491	0.01%
2024/08/22	1	45.80	4	45.76	45.65	-3	26,514	-0.01%
2024/08/21	2	45.78	1	46.55	45.60	1	26,964	0.00%
2024/08/20	6	46.23	10	45.90	45.85	-4	27,447	-0.01%
2024/08/19	2.6	45.39	15	45.92	45.35	-12.4	28,128	-0.04%
2024/08/16	0	0.00	5	45.50	45.25	-5	28,131	-0.02%
2024/08/14	0	0.00	18	45.98	46.35	-18	28,454	-0.06%
2024/08/13	5	45.74	30	45.91	46.30	-25	28,432	-0.09%
2024/08/12	1	47.25	9	47.63	47.65	-8	28,664	-0.03%
2024/08/09	1.6	46.93	12	47.33	46.80	-10.4	29,119	-0.04%
2024/08/08	32	46.26	13	46.48	45.85	19	29,815	0.06%
2024/08/07	49	45.42	33	46.43	47.30	16	31,118	0.05%
2024/08/06	1	44.40	2	43.10	43.45	-1	31,592	0.00%
2024/08/05	3	44.68	20	44.05	44.00	-17	32,385	-0.05%
2024/08/02	12.6	49.49	1	49.35	48.85	11.6	33,770	0.03%
2024/08/01	3	50.30	0	0.00	50.80	3	34,314	0.01%
2024/07/31	13.6	50.14	2	49.95	50.00	11.6	34,892	0.03%
2024/07/30	7	49.74	3	49.83	50.50	4	36,217	0.01%
2024/07/29	9	51.00	0	0.00	50.00	9	37,526	0.02%
2024/07/23	4	52.15	15	51.73	52.40	-11	39,299	-0.03%
2024/07/22	15	51.47	14	51.15	50.40	1	41,384	0.00%
2024/07/19	31	54.26	3.8	53.92	53.30	27.2	42,796	0.06%
2024/07/18	13	54.67	4	54.78	55.10	9	45,811	0.02%
2024/07/17	53	56.18	7	57.10	55.20	46	48,756	0.09%
2024/07/16	9	56.19	3	55.83	55.80	6	54,156	0.01%
2024/07/15	8	56.24	8	56.04	55.90	0	61,712	0.00%
2024/07/12	2.1	56.83	13	56.57	56.00	-10.9	66,709	-0.02%
2024/07/11	2	56.80	10	56.79	56.50	-8	71,128	-0.01%
2024/07/10	17.3	57.00	0	0.00	57.00	17.3	73,155	0.02%
2024/07/09	0	0.00	7	56.09	56.90	-7	77,327	-0.01%
2024/07/08	11	56.18	13	56.01	55.80	-2	80,694	0.00%
2024/07/05	54	57.26	46	57.38	57.40	8	81,811	0.01%
2024/07/04	3	57.60	28	57.33	57.50	-25	82,160	-0.03%
2024/07/03	3	56.27	52	56.19	55.90	-49	82,978	-0.06%
2024/07/02	5.2	55.88	1	55.90	55.70	4.2	83,645	0.01%
2024/07/01	13.3	56.76	0	0.00	56.40	13.3	83,876	0.02%
2024/06/28	11	57.33	6	57.23	57.00	5	84,812	0.01%
2024/06/27	4	57.15	0.3	58.00	57.10	3.7	85,438	0.00%
2024/06/26	2	58.00	6	58.03	57.70	-4	86,240	0.00%
2024/06/25	22	57.93	30.3	58.28	58.90	-8.3	88,025	-0.01%
2024/06/24	3	57.57	3	57.57	57.10	0	89,856	0.00%
2024/06/21	3	58.20	5	58.36	57.90	-2	92,872	0.00%
2024/06/20	9.1	59.02	14	59.36	58.60	-5	93,301	-0.01%
2024/06/19	32	58.71	23.5	58.39	57.90	8.5	93,020	0.01%
2024/06/18	71	60.49	31	60.16	60.10	40	92,347	0.04%
2024/06/17	249.6	60.40	277.8	60.63	60.30	-28.2	91,143	-0.03%	大買/大賣/
2024/06/14	557.2	57.52	440.1	58.01	57.60	117.1	88,333	0.13%	大買/大賣/鉅額交易
2024/06/13	6.1	54.95	2	55.35	55.70	4.1	85,884	0.00%
2024/06/12	5.1	54.36	2	54.40	54.00	3.1	85,712	0.00%
2024/06/11	6	55.37	12	55.98	54.80	-6	85,653	-0.01%
2024/06/07	22	55.09	21.1	55.26	56.00	1	85,656	0.00%
2024/06/06	13	53.94	2	53.60	53.60	11	85,683	0.01%
2024/06/05	1	53.80	6	53.93	54.10	-5	85,997	-0.01%
2024/06/04	1	54.60	0	0.00	54.40	1	86,422	0.00%
2024/06/03	2	54.80	12	54.72	54.90	-10	86,617	-0.01%
2024/05/31	7	54.66	13	54.73	54.20	-6	87,292	-0.01%
2024/05/30	1	55.00	2	54.40	54.30	-1	87,589	0.00%
2024/05/29	6	55.83	49	55.30	55.30	-43	88,352	-0.05%
2024/05/28	9	56.69	5	56.32	56.20	4	89,389	0.00%
2024/05/27	63	57.16	69	57.03	56.80	-6	90,439	-0.01%
2024/05/24	63	55.31	18	55.39	55.40	45	90,558	0.05%
2024/05/23	107	56.08	102	55.49	55.40	5	90,651	0.01%	大買/大賣/
2024/05/22	7	58.67	8	58.04	58.00	-1	90,576	0.00%
2024/05/21	6	58.52	10	59.00	58.90	-4	91,475	0.00%
2024/05/20	1	61.00	5.1	60.73	59.70	-4.1	91,288	0.00%
2024/05/17	4	59.88	1	60.10	60.10	3	91,264	0.00%
2024/05/16	5	59.58	1	59.30	59.30	4	91,331	0.00%
2024/05/15	3	60.30	0	0.00	59.80	3	91,268	0.00%
2024/05/14	17.2	60.63	10	60.06	60.00	7.2	90,961	0.01%
2024/05/13	32.1	61.02	48	59.94	61.70	-16	90,216	-0.02%
2024/05/10	7	63.91	12	63.93	64.10	-5	88,919	-0.01%
2024/05/09	13	66.43	26	67.22	65.00	-13	88,404	-0.01%
2024/05/08	244	66.87	194	67.00	66.80	50	87,233	0.06%	大買/大賣/
2024/05/07	14	63.51	30	63.85	64.20	-16	85,613	-0.02%
2024/05/06	51	63.06	48.1	63.07	62.70	2.9	84,907	0.00%
2024/05/03	37	64.56	65	65.01	63.80	-28	84,286	-0.03%
2024/05/02	16	66.94	32	66.76	65.60	-16	82,991	-0.02%
2024/04/30	5	65.76	6	65.87	65.40	-1	81,769	0.00%
2024/04/29	12	66.27	5	66.74	66.10	7	81,429	0.01%
2024/04/26	16.2	67.99	4	67.50	67.50	12.2	80,497	0.02%
2024/04/25	7	68.60	17	68.62	69.00	-10	78,243	-0.01%
2024/04/24	102	68.53	86.1	68.32	68.40	15.9	76,509	0.02%	大買/
2024/04/23	41.1	64.23	50	64.45	64.10	-8.9	73,696	-0.01%
2024/04/22	69	69.74	84	68.66	65.40	-15	70,731	-0.02%
2024/04/19	608.2	66.20	689	66.02	69.10	-80.8	65,278	-0.12%	大買/大賣/
2024/04/18	192.2	65.58	79	64.93	64.40	113.2	57,904	0.20%	大買/鉅額交易
2024/04/17	138	62.57	163	62.77	64.30	-25	53,106	-0.05%	大買/大賣/
2024/04/16	38	59.34	27	59.10	58.50	11	49,311	0.02%
2024/04/15	171	62.13	137	62.60	61.40	34	47,576	0.07%	大買/大賣/
2024/04/12	254	58.56	274	58.93	60.50	-20	43,297	-0.05%	大買/大賣/
2024/04/11	80	56.46	82.1	56.66	56.10	-2.1	39,668	-0.01%
2024/04/10	171	56.06	165	55.85	55.60	6	38,329	0.02%	大買/大賣/
2024/04/09	12.3	54.86	14	56.08	56.50	-1.8	37,828	0.00%
2024/04/08	9	55.90	4	56.18	55.50	5	36,676	0.01%
2024/04/03	4	56.15	14	56.30	55.80	-10	35,957	-0.03%
2024/04/02	24	57.17	9	57.34	56.90	15	35,641	0.04%
2024/04/01	7	56.41	24	57.02	56.30	-17	34,583	-0.05%
2024/03/29	19	57.64	19	57.65	56.50	0	33,852	0.00%
2024/03/28	237	58.28	228	57.82	57.70	9	32,860	0.03%	大買/大賣/
2024/03/27	32	56.09	38	56.78	55.00	-6	30,836	-0.02%
2024/03/26	100	55.46	29.1	56.18	57.30	70.9	28,680	0.25%
2024/03/25	74	50.70	88.1	51.56	52.10	-14.1	25,924	-0.05%
2024/03/22	20	49.07	1.2	48.95	49.10	18.8	25,168	0.07%
2024/03/21	23	49.19	36	48.89	49.25	-13	24,898	-0.05%
2024/03/20	16	47.33	14.3	47.40	47.15	1.7	24,771	0.01%
2024/03/19	14.1	49.08	20	47.85	47.65	-5.9	24,685	-0.02%
2024/03/18	0	48.25	0	0.00	48.20	0	24,729	0.00%
2024/03/15	1.1	47.53	0	0.00	47.10	1.1	24,833	0.00%
2024/03/13	11.1	48.94	0	0.00	48.65	11.1	25,374	0.04%
2024/03/12	26.1	50.65	22	50.39	49.40	4.1	25,446	0.02%
2024/03/11	29	50.91	22	50.69	51.10	7	25,129	0.03%
2024/03/08	16	50.52	37.5	50.39	50.00	-21.5	25,079	-0.09%
2024/03/07	3	52.63	27	52.50	52.50	-24	24,578	-0.10%
2024/03/06	20	53.65	5	54.10	53.00	15	24,338	0.06%
2024/03/05	5.2	52.57	15	52.76	52.20	-9.8	23,679	-0.04%
2024/03/04	15.1	54.48	27.3	53.08	53.00	-12.2	23,361	-0.05%
2024/03/01	30	52.23	17	52.52	53.40	13	22,505	0.06%
2024/02/29	14.5	51.23	14	50.06	51.90	0.5	21,476	0.00%
2024/02/27	4	48.33	8	48.11	48.40	-4	20,553	-0.02%
2024/02/26	3	47.82	4	47.58	48.15	-1	20,060	0.00%
2024/02/23	28	47.08	3	46.10	46.75	25	19,334	0.13%
2024/02/22	59	45.55	72.5	46.42	45.40	-13.5	18,630	-0.07%
2024/02/20	1	44.00	0	0.00	44.00	1	17,456	0.01%
2024/02/19	0	0.00	5	44.90	45.35	-5	17,640	-0.03%
2024/02/16	7	44.34	0	0.00	44.10	7	17,583	0.04%
2024/02/05	0	0.00	6	45.08	45.00	-6	16,901	-0.04%
2024/02/02	2	45.00	0	0.00	45.30	2	16,724	0.01%
2024/02/01	0	0.00	3	45.00	45.15	-3	16,541	-0.02%
2024/01/31	0	0.00	2	44.00	43.85	-2	16,288	-0.01%
2024/01/24	0	0.00	2	44.00	44.00	-2	16,027	-0.01%
2024/01/23	0	0.00	1.1	43.33	43.30	-1.1	15,843	-0.01%
2024/01/19	1	39.90	1	40.25	40.40	0	15,055	0.00%
2024/01/18	2	38.50	4	38.98	39.20	-2	15,014	-0.01%
2024/01/17	3	39.68	0	0.00	38.90	3	14,868	0.02%
2024/01/16	1	42.65	0	0.00	42.15	1	14,429	0.01%
2024/01/15	3	43.63	3	44.17	43.35	0	14,307	0.00%
2024/01/12	2	43.28	0	0.00	43.00	2	14,205	0.01%
2024/01/11	0.2	45.00	0	0.00	44.55	0.2	13,967	0.00%
2024/01/10	14	45.49	12	45.48	43.85	2	13,784	0.01%
2024/01/09	5	43.90	24	44.66	45.20	-19	13,044	-0.15%
2024/01/08	0	0.00	20	42.95	43.00	-20	12,562	-0.16%
2024/01/05	0	0.00	6	42.03	42.40	-6	12,416	-0.05%
2024/01/04	0	0.00	1	41.95	41.95	-1	12,394	-0.01%
2024/01/03	20	42.18	0	0.00	42.25	20	12,384	0.16%
2023/12/20	18	43.37	17	43.47	43.50	1	12,549	0.01%
2023/12/19	8	41.32	3	41.15	41.10	5	12,119	0.04%
2023/12/18	4	41.14	3	40.83	41.10	1	12,120	0.01%
2023/12/15	2	42.25	4	42.20	41.15	-2	12,140	-0.02%
2023/12/13	4	42.60	15	43.61	42.35	-11	12,046	-0.09%
2023/12/12	1	44.60	0	0.00	44.00	1	12,480	0.01%
2023/12/11	0	0.00	10	43.68	44.10	-10	12,984	-0.08%
2023/12/08	3	43.25	19	43.32	43.10	-16	12,876	-0.12%
2023/12/07	14	42.13	52	42.73	42.00	-38	12,339	-0.31%
2023/12/06	1	40.30	1	41.50	40.20	0	11,933	0.00%
2023/12/05	60	41.86	12	41.92	41.65	48	11,799	0.41%
2023/12/04	3	40.45	2	40.85	40.55	1	11,563	0.01%
2023/11/30	1	40.50	1	40.70	40.35	0	12,005	0.00%
2023/11/29	3	40.65	16	40.67	40.85	-13	12,862	-0.10%
2023/11/28	4.2	40.52	10	40.69	40.50	-5.8	12,710	-0.05%
2023/11/27	41	40.40	64	40.64	40.45	-23	12,563	-0.18%
2023/11/24	2	40.18	74	40.06	40.10	-72	12,470	-0.58%
2023/11/23	1	38.80	2	39.00	38.80	-1	12,257	-0.01%
2023/11/20	10	38.55	7	38.41	38.45	3	12,360	0.02%
2023/11/17	61	38.72	6	38.82	38.30	55	12,353	0.45%
2023/11/16	12	38.92	56.5	38.19	38.80	-44.5	12,346	-0.36%
2023/11/15	16	37.19	8	37.41	36.90	8	11,939	0.07%
2023/11/13	0	0.00	1	35.95	36.45	-1	12,101	-0.01%
2023/11/10	2	36.20	0	0.00	35.95	2	12,183	0.02%
2023/11/08	40	37.07	0	0.00	36.80	40	12,513	0.32%
2023/11/07	1	36.80	0	0.00	36.60	1	12,793	0.01%
2023/11/02	10	36.35	0	0.00	36.30	10	13,822	0.07%
2023/11/01	2	35.48	6	35.72	35.75	-4	13,894	-0.03%
2023/10/31	3	36.20	2	37.13	35.80	1	13,983	0.01%
2023/10/30	3	36.98	2	37.20	37.00	1	14,145	0.01%
2023/10/27	2	37.10	12	37.18	37.15	-10	14,306	-0.07%
2023/10/26	20	37.59	12	37.64	37.30	8	14,774	0.05%
2023/10/25	22	39.02	1	38.90	38.65	21	14,980	0.14%
2023/10/24	7	38.09	1	38.80	38.40	6	15,360	0.04%
2023/10/23	9	38.66	2	38.90	38.50	7	15,823	0.04%
2023/10/20	2	38.70	10	38.21	38.60	-8	15,995	-0.05%
2023/10/19	4	39.35	2	40.00	39.20	2	16,190	0.01%
2023/10/18	6	40.08	2	41.10	40.10	4	16,362	0.02%
2023/10/17	3	41.00	2	41.95	41.00	1	16,531	0.01%
2023/10/16	6	42.46	0	0.00	41.70	6	17,123	0.04%
2023/10/13	2	43.35	0	0.00	43.20	2	17,958	0.01%
2023/10/06	1	43.75	5	43.80	43.65	-4	21,305	-0.02%
2023/10/05	5	44.65	11	44.38	44.45	-6	21,861	-0.03%
2023/10/04	3	42.88	2	43.10	43.15	1	22,495	0.00%
2023/10/03	6	43.42	4	43.48	43.35	2	22,895	0.01%
2023/10/02	0	0.00	3	44.20	44.10	-3	23,583	-0.01%
2023/09/26	21	44.64	2	43.90	44.05	19	25,045	0.08%
2023/09/25	2	44.30	0	0.00	44.40	2	25,420	0.01%
2023/09/22	7	44.21	7.2	44.29	44.65	-0.2	26,219	0.00%
2023/09/21	2	43.95	2	44.10	43.85	0	26,819	0.00%
2023/09/20	12	44.35	4	45.40	44.35	8	27,851	0.03%
2023/09/19	25	46.06	13	46.12	45.35	12	28,965	0.04%
2023/09/18	4	45.10	7	44.78	44.80	-3	30,060	-0.01%
2023/09/15	8	44.03	3	44.72	44.75	5	31,694	0.02%
2023/09/14	21.1	44.49	6	44.83	44.50	15.1	32,984	0.05%
2023/09/11	1	48.10	1	48.50	48.20	0	36,414	0.00%
2023/09/08	0	0.00	15	48.77	48.75	-15	36,555	-0.04%
2023/09/07	5	48.27	1	47.95	48.60	4	36,697	0.01%
2023/09/06	7	47.79	4.1	47.61	48.45	2.9	36,960	0.01%
2023/09/05	9	45.78	9	45.97	47.80	0	37,121	0.00%
2023/09/04	11.2	46.03	5.1	46.74	46.35	6.1	37,065	0.02%
2023/08/31	1	50.70	5	50.80	50.60	-4	36,784	-0.01%
2023/08/30	1	50.50	0	0.00	51.30	1	37,188	0.00%
2023/08/29	5	50.50	1	51.20	51.30	4	37,936	0.01%
2023/08/28	6	50.12	10	50.65	50.00	-4	38,633	-0.01%
2023/08/25	0	0.00	1	50.50	51.20	-1	40,146	0.00%
2023/08/24	1	51.10	3.2	50.63	51.00	-2.2	41,339	-0.01%
2023/08/18	1	50.90	1	52.20	50.60	0	44,402	0.00%
2023/08/17	2	51.50	2	52.00	52.20	0	44,375	0.00%
2023/08/16	9	51.04	2	51.00	51.10	7	44,369	0.02%
2023/08/15	1	51.00	1	51.20	51.50	0	44,880	0.00%
2023/08/14	8	50.54	5	50.90	50.70	3	45,647	0.01%
2023/08/11	9	51.09	9	51.60	51.70	0	45,956	0.00%
2023/08/10	1	50.50	1	50.90	49.70	0	46,275	0.00%
2023/08/09	11	52.19	12	52.50	51.60	-1	47,828	0.00%
2023/08/08	6	52.13	8	52.04	52.00	-2	48,881	0.00%
2023/08/04	6	48.87	7	49.32	49.10	-1	48,602	0.00%
2023/08/02	7	49.16	4	49.13	48.90	3	48,614	0.01%
2023/08/01	0	0.00	1	49.65	49.60	-1	48,699	0.00%
2023/07/31	26	49.96	2	49.80	49.50	24	48,511	0.05%
2023/07/28	3	48.62	2.2	48.72	48.55	0.9	48,043	0.00%
2023/07/27	4	49.45	2	50.08	49.35	2	47,803	0.00%
2023/07/26	5	51.44	2	51.60	50.30	3	47,496	0.01%
2023/07/25	9	51.78	1	51.60	51.30	8	46,907	0.02%
2023/07/24	5	51.80	12	51.42	51.00	-7	46,661	-0.02%
2023/07/21	15	52.81	10	52.82	52.80	5	46,230	0.01%
2023/07/20	4.1	52.52	6	52.65	52.60	-1.9	46,001	0.00%
2023/07/19	10	51.50	14	51.65	51.30	-4	45,630	-0.01%
2023/07/18	33	50.60	48	50.75	51.00	-15	44,970	-0.03%
2023/07/17	50.1	48.99	54	49.97	49.10	-3.9	43,990	-0.01%
2023/07/14	113	55.89	67	55.73	54.30	46	42,403	0.11%	大買/
2023/07/13	11.1	54.61	15	54.94	54.20	-3.9	41,091	-0.01%
2023/07/12	7	53.14	10	53.43	54.10	-3	40,629	-0.01%
2023/07/11	43	54.31	34	54.69	54.20	9	40,040	0.02%
2023/07/10	5	54.00	2	53.10	53.10	3	39,308	0.01%
2023/07/07	16	53.98	18	53.89	54.60	-2	38,917	-0.01%
2023/07/06	7	55.44	21	55.70	55.30	-14	38,123	-0.04%
2023/07/05	21	55.24	89.2	55.56	54.80	-68.2	37,616	-0.18%
2023/07/04	8	56.34	7	56.83	56.00	1	37,100	0.00%
2023/07/03	66.3	56.78	59	56.45	56.60	7.3	36,606	0.02%
2023/06/30	23	54.32	19	55.05	54.30	4	35,940	0.01%
2023/06/29	23	54.50	19	54.44	55.00	4	35,190	0.01%
2023/06/28	35	54.31	92.1	54.03	54.50	-57.1	34,879	-0.16%
2023/06/27	73.2	52.75	51	53.19	52.20	22.2	34,017	0.07%
2023/06/26	58.1	53.86	96	53.21	53.90	-37.9	32,824	-0.12%
2023/06/21	103	51.33	96	51.01	51.70	7	31,520	0.02%	大買/
2023/06/20	36	49.58	48	49.42	49.95	-12	29,760	-0.04%
2023/06/19	15	45.97	5	46.15	46.20	10	27,664	0.04%
2023/06/16	135.2	46.51	66	46.65	45.85	69.2	26,909	0.26%	大買/
2023/06/15	12	45.40	15	44.22	45.80	-3	24,277	-0.01%
2023/06/14	13	42.10	4	41.74	41.65	9	23,131	0.04%
2023/06/13	1	41.45	2	41.30	41.40	-1	22,936	0.00%
2023/06/12	2	41.38	4	41.65	41.30	-2	22,698	-0.01%
2023/06/09	8	40.26	16	40.56	40.70	-8	22,253	-0.04%
2023/06/08	8	40.99	10	41.05	40.60	-2	21,933	-0.01%
2023/06/07	1	41.10	11	41.10	41.15	-10	21,747	-0.05%
2023/06/06	33	41.08	17	41.19	40.90	16	21,565	0.07%
2023/06/05	8	41.76	4	41.83	41.50	4	21,405	0.02%
2023/06/02	20	42.14	34	41.75	41.65	-14	21,057	-0.07%
2023/06/01	50	42.02	20	42.12	41.70	30	20,241	0.15%
2023/05/31	44	41.51	39	41.82	42.30	5	19,439	0.03%
2023/05/30	58	41.44	53	41.32	40.80	5	17,792	0.03%
2023/05/29	23	40.28	9	39.89	40.10	14	16,540	0.08%
2023/05/26	24	40.23	17	40.21	40.15	7	15,217	0.05%
2023/05/25	14	38.71	18.1	39.13	39.65	-4.1	14,265	-0.03%
2023/05/24	3	38.37	5.1	38.17	38.40	-2.1	13,437	-0.02%
2023/05/23	7	37.89	2.1	37.86	37.80	5	13,221	0.04%
2023/05/22	1	38.30	8	38.40	38.35	-7	13,054	-0.05%
2023/05/19	8	38.14	16	38.76	38.00	-8	12,836	-0.06%
2023/05/18	4	38.64	12	38.86	39.15	-8	12,236	-0.07%
2023/05/17	12	37.78	8.1	37.94	37.85	3.9	11,459	0.03%
2023/05/16	18	38.34	15.1	38.30	38.05	3	10,956	0.03%
2023/05/15	34.1	38.80	11	38.55	38.00	23.1	10,298	0.22%
2023/05/12	18	36.22	32	36.03	37.40	-14	8,529	-0.16%
2023/05/11	3	34.30	5	34.42	34.00	-2	7,137	-0.03%
2023/05/08	1	34.15	3	34.25	34.35	-2	6,657	-0.03%
2023/05/03	1	33.75	1	33.40	33.40	0	6,377	0.00%
2023/05/02	2	33.65	10	33.56	33.65	-8	6,371	-0.13%
2023/04/28	0	0.00	1	32.65	32.60	-1	6,281	-0.02%
2023/04/26	0	0.00	1	32.40	32.80	-1	6,283	-0.02%
2023/04/25	0	0.00	1	33.00	32.35	-1	6,326	-0.02%
2023/04/21	2	32.60	5	32.90	32.35	-3	6,285	-0.05%
2023/04/20	4	32.70	0	0.00	32.85	4	6,249	0.06%
2023/04/19	1	32.95	0	0.00	32.90	1	6,223	0.02%
2023/04/17	0	0.00	17	33.70	33.60	-17	6,162	-0.28%
2023/04/14	0	0.00	3	33.63	33.40	-3	6,141	-0.05%
2023/04/13	0	0.00	5	33.65	33.55	-5	6,147	-0.08%
2023/04/12	10	33.80	0	0.00	33.80	10	6,179	0.16%
2023/04/11	10	33.55	15	33.45	33.25	-5	6,256	-0.08%
2023/04/10	8	33.15	0	0.00	33.20	8	6,247	0.13%
2023/04/06	0	0.00	1	32.85	32.85	-1	6,257	-0.02%
2023/03/31	1	33.05	0	0.00	33.00	1	6,246	0.02%
2023/03/30	6	33.15	0	0.00	33.15	6	6,215	0.10%
2023/03/29	18	33.74	11	33.82	33.45	7	6,199	0.11%
2023/03/28	2	33.98	61	33.38	34.30	-59	5,978	-0.99%
2023/03/27	50	33.30	0	0.00	33.25	50	5,887	0.85%
2023/03/24	2	33.15	2	32.90	32.85	0	6,078	0.00%
2023/03/21	10	32.68	0	0.00	32.50	10	6,667	0.15%
2023/03/16	1	32.10	3	32.20	31.95	-2	7,218	-0.03%
2023/03/14	3	33.10	0	0.00	33.00	3	7,645	0.04%
2023/03/13	2	32.73	0	0.00	33.20	2	7,703	0.03%
2023/03/10	7	33.29	4	33.15	33.15	3	7,707	0.04%
2023/03/09	0.2	34.30	3	34.35	34.15	-2.8	7,570	-0.04%
2023/03/08	0	0.00	0.1	34.65	34.60	-0.1	7,589	0.00%
2023/03/07	2	34.20	3	34.25	34.25	-1	7,314	-0.01%
2023/03/02	3	33.25	0	0.00	33.30	3	7,194	0.04%
2023/03/01	2	33.25	0	0.00	33.20	2	7,163	0.03%
2023/02/24	2	33.60	0	0.00	33.50	2	7,146	0.03%
2023/02/23	2	33.80	0	0.00	33.80	2	7,143	0.03%
2023/02/22	1	33.95	70	33.91	33.80	-69	7,228	-0.95%
2023/02/21	76	34.38	130	34.39	34.20	-54	7,255	-0.74%	大賣/
2023/02/20	100	34.38	0	0.00	34.15	100	7,239	1.38%
2023/02/17	4	33.88	22	34.01	34.05	-18	7,229	-0.25%
2023/02/16	0	0.00	10	34.17	34.00	-10	7,267	-0.14%
2023/02/15	28	34.23	2	34.15	34.15	26	7,481	0.35%
2023/02/10	2	33.43	0	0.00	33.20	2	7,679	0.03%
2023/02/08	2	33.93	0.1	33.85	33.70	1.9	7,740	0.02%
2023/02/07	0.1	34.25	0	0.00	34.30	0.1	7,734	0.00%
2023/02/02	1	34.30	0	0.00	34.30	1	7,698	0.01%
2023/02/01	1	34.25	1	34.45	34.25	0	7,663	0.00%
2023/01/31	1	34.15	0	0.00	34.20	1	7,670	0.01%
2023/01/30	1	33.55	0	0.00	33.95	1	7,640	0.01%
2023/01/13	7	33.27	0	0.00	32.95	7	7,741	0.09%
2023/01/12	5	33.65	35	33.80	33.65	-30	7,779	-0.39%
2023/01/11	6	33.89	0	0.00	33.90	6	7,818	0.08%
2023/01/10	5	33.90	2	33.90	33.85	3	7,870	0.04%
2023/01/09	10	33.95	0	0.00	33.95	10	7,921	0.13%
2023/01/05	0	0.00	0.1	33.85	34.05	-0.1	8,116	0.00%
2023/01/04	0	0.00	1.4	34.56	34.30	-1.4	8,199	-0.02%
2022/12/30	0	0.00	65	34.52	34.50	-65	8,188	-0.79%
2022/12/29	21	33.87	20	34.23	34.15	1	8,061	0.01%
2022/12/28	0	0.00	13	34.13	34.25	-13	7,884	-0.16%
2022/12/27	0	0.00	7	33.95	34.10	-7	7,905	-0.09%
2022/12/23	0	0.00	25	33.49	33.70	-25	8,014	-0.31%
2022/12/22	25	34.10	0	0.00	33.70	25	8,053	0.31%
2022/12/21	10	33.90	10	34.43	33.80	0	8,197	0.00%
2022/12/20	0	0.00	2	34.40	33.95	-2	8,256	-0.02%
2022/12/19	0	0.00	5	34.95	34.70	-5	8,403	-0.06%
2022/12/16	1	35.20	26.4	35.24	35.30	-25.4	8,250	-0.31%
2022/12/14	10	34.40	21	34.82	34.85	-11	7,878	-0.14%
2022/12/13	1	34.35	0	0.00	34.35	1	7,706	0.01%
2022/12/09	11	33.51	11	33.73	33.85	0	7,545	0.00%
2022/12/08	8	33.43	9	33.61	33.40	-1	7,324	-0.01%
2022/12/07	6	33.67	3	33.75	34.00	3	7,139	0.04%
2022/12/06	1	33.10	21	32.94	32.80	-20	6,721	-0.30%
2022/12/01	64	32.60	0	0.00	32.25	64	6,608	0.97%
2022/11/30	34	32.40	0	0.00	32.55	34	6,800	0.50%
2022/11/29	10	31.95	0	0.00	31.95	10	6,730	0.15%
2022/11/28	0	0.00	5	31.55	31.65	-5	6,731	-0.07%
2022/11/24	12	32.20	0	0.00	32.20	12	6,821	0.18%
2022/11/23	0	0.00	5	31.90	31.70	-5	7,495	-0.07%
2022/11/22	5	32.05	0	0.00	31.75	5	7,731	0.06%
2022/11/21	0	0.00	1	32.20	31.85	-1	7,722	-0.01%
2022/11/18	5	31.45	1	31.55	32.25	4	7,765	0.05%
2022/11/16	20	31.10	0	0.00	31.20	20	7,761	0.26%
2022/11/15	3	31.88	2	31.90	32.00	1	7,748	0.01%
2022/11/11	1	32.30	0	0.00	31.75	1	8,455	0.01%
2022/11/09	0	0.00	1	31.65	32.05	-1	8,939	-0.01%
2022/11/08	0	0.00	1	31.05	30.85	-1	8,894	-0.01%
2022/11/07	1	30.45	1	30.00	30.55	0	9,093	0.00%
2022/11/04	2	30.33	0	0.00	30.30	2	9,104	0.02%
2022/11/03	0	0.00	1	31.15	30.50	-1	9,081	-0.01%
2022/10/28	6	30.85	2	30.85	30.80	4	9,309	0.04%
2022/10/26	2	31.30	0	0.00	31.25	2	9,443	0.02%
2022/10/21	0	0.00	0.5	32.55	32.45	-0.5	9,452	-0.01%
2022/10/19	2	31.70	1	31.80	31.75	1	9,494	0.01%
2022/10/18	0	0.00	2	31.90	31.75	-2	9,508	-0.02%
2022/10/17	2	31.45	3	31.75	31.80	-1	9,551	-0.01%
2022/10/14	1	32.30	0	0.00	32.25	1	9,659	0.01%
2022/10/13	3	32.25	0	0.00	31.95	3	9,677	0.03%
2022/10/12	0	0.00	3	32.82	32.80	-3	9,955	-0.03%
2022/10/05	0	0.00	0.8	33.00	33.05	-0.8	10,638	-0.01%
2022/09/30	4	31.54	4	31.48	31.80	0	10,744	0.00%
2022/09/29	3	31.75	3	32.20	31.75	0	10,748	0.00%
2022/09/28	1	32.70	4	32.40	32.10	-3	10,742	-0.03%
2022/09/27	3	32.45	1	32.35	32.90	2	10,652	0.02%
2022/09/26	1	31.85	1	32.35	32.65	0	10,692	0.00%
2022/09/23	3	32.88	3	32.90	32.85	0	10,740	0.00%
2022/09/22	5	32.84	3	32.85	32.85	2	10,866	0.02%
2022/09/21	2	32.95	3	33.10	32.85	-1	10,845	-0.01%
2022/09/19	2	32.83	0	0.00	32.85	2	10,855	0.02%
2022/09/15	2	32.80	1	33.00	32.85	1	10,789	0.01%
2022/09/12	1	32.70	0	0.00	32.70	1	10,941	0.01%
2022/09/06	1	33.05	0	0.00	33.30	1	12,181	0.01%
2022/09/05	1	33.75	0	0.00	33.80	1	12,043	0.01%
2022/08/31	0	0.00	2	34.35	34.50	-2	12,204	-0.02%
2022/08/30	5	35.65	4	36.00	34.30	1	12,316	0.01%
2022/08/25	1	34.70	0	0.00	34.85	1	11,599	0.01%
2022/08/23	0	0.00	2	34.03	34.15	-2	11,682	-0.02%
2022/08/22	1	34.35	0	0.00	33.90	1	11,658	0.01%
2022/08/19	4.1	34.85	5	35.00	34.40	-0.9	11,683	-0.01%
2022/08/18	1	35.60	4	35.73	35.40	-3	11,395	-0.03%
2022/08/17	1	35.45	2	35.70	35.60	-1	11,146	-0.01%
2022/08/16	0	0.00	1	34.95	34.95	-1	10,898	-0.01%
2022/08/15	1	34.75	6	34.45	34.50	-5	11,085	-0.05%
2022/08/12	0	0.00	8	34.53	34.60	-8	11,276	-0.07%
2022/08/11	11	33.57	0	0.00	33.45	11	11,160	0.10%
2022/08/10	1	33.70	1	33.25	33.10	0	11,265	0.00%
2022/08/09	0	0.00	1	33.90	33.70	-1	11,420	-0.01%
2022/08/05	1	33.50	1	33.40	33.35	0	11,799	0.00%
2022/08/04	1	33.30	0	0.00	33.05	1	11,853	0.01%
2022/08/02	2	33.45	1	33.40	33.60	1	12,017	0.01%
2022/08/01	1	34.15	0	0.00	34.20	1	12,061	0.01%
2022/07/29	3	34.87	0	0.00	34.80	3	12,165	0.02%
2022/07/28	2	35.30	0	0.00	34.80	2	12,361	0.02%
2022/07/26	1	35.40	0	0.00	35.60	1	12,800	0.01%
2022/07/25	0	0.00	0	35.55	35.55	0	12,772	0.00%
2022/07/21	1	35.70	0	0.00	35.70	1	12,794	0.01%
2022/07/19	0	0.00	5	35.91	35.85	-5	12,733	-0.04%
2022/07/15	1	34.75	1	34.65	35.00	0	12,458	0.00%
2022/07/14	0	0.00	5	34.10	34.40	-5	12,320	-0.04%
2022/07/13	1	33.65	1	34.45	34.20	0	12,307	0.00%
2022/07/12	2	32.33	5	32.38	32.40	-3	12,078	-0.02%
2022/07/11	3	32.88	2	33.20	32.85	1	12,144	0.01%
2022/07/08	4	33.10	2	33.40	33.15	2	12,279	0.02%
2022/07/07	4	33.45	6	33.00	33.40	-2	12,352	-0.02%
2022/07/06	4	33.20	4	33.53	33.10	0	12,315	0.00%
2022/07/05	4	33.55	4	33.50	33.70	0	12,463	0.00%
2022/07/04	3	33.47	4	32.89	33.70	-1	12,632	-0.01%
2022/07/01	6	32.48	5	33.74	32.45	1	12,803	0.01%
2022/06/30	3	33.90	3	33.95	33.90	0	12,758	0.00%
2022/06/29	2	34.30	2	34.00	34.40	0	12,863	0.00%
2022/06/28	8	34.05	4	34.28	34.10	4	13,096	0.03%
2022/06/23	5	33.80	5	34.25	33.80	0	14,315	0.00%
2022/06/22	4	34.10	4	34.18	34.05	0	14,750	0.00%
2022/06/21	2	34.25	5	34.30	34.15	-3	15,226	-0.02%
2022/06/20	5	34.05	7	34.18	34.00	-2	16,349	-0.01%
2022/06/17	1	34.35	8	34.13	34.35	-7	17,193	-0.04%
2022/06/16	11	34.81	22	35.27	34.20	-11	18,656	-0.06%
2022/06/15	10	36.90	2	36.30	36.70	8	20,603	0.04%
2022/06/14	3	35.92	3	36.00	35.85	0	21,426	0.00%
2022/06/13	0	0.00	4	35.80	36.15	-4	22,475	-0.02%
2022/06/10	3	36.30	1	36.65	36.30	2	22,690	0.01%
2022/06/07	0	0.00	1	36.10	36.20	-1	23,282	0.00%
2022/06/06	0	0.00	2	35.35	35.75	-2	23,407	-0.01%
2022/06/02	0	0.00	2	35.00	35.00	-2	23,683	-0.01%
2022/05/27	2	36.15	2	36.05	36.10	0	24,681	0.00%
2022/05/26	1	35.95	0	0.00	36.15	1	25,036	0.00%
2022/05/24	2	36.10	5	35.70	36.10	-3	25,222	-0.01%
2022/05/23	10	35.42	5	35.66	35.35	5	25,134	0.02%
2022/05/20	4	36.01	5	36.01	36.00	-1	24,981	0.00%
2022/05/18	0	0.00	0.1	35.35	35.35	-0.1	25,170	0.00%
2022/05/17	1	34.95	0	0.00	35.30	1	25,515	0.00%
2022/05/16	4	34.54	12.1	35.14	35.30	-8.1	25,394	-0.03%
2022/05/13	2	33.43	3	33.65	33.95	-1	25,052	0.00%
2022/05/12	0	0.00	0.1	32.70	33.20	-0.1	25,073	0.00%
2022/05/11	1	31.65	1	32.20	32.80	0	25,047	0.00%
2022/05/10	1	32.55	0	0.00	32.70	1	24,929	0.00%
2022/05/09	2	33.59	50	33.30	33.00	-48	24,958	-0.19%
2022/05/06	3	34.10	0	0.00	34.10	3	24,941	0.01%
2022/05/05	1	34.85	1	35.20	34.95	0	24,912	0.00%
2022/05/04	1	34.70	2.1	35.32	35.05	-1.1	24,948	0.00%
2022/05/03	0	0.00	6	33.40	34.30	-6	24,829	-0.02%
2022/04/29	1	33.95	0	0.00	33.55	1	24,853	0.00%
2022/04/28	5	33.45	0	0.00	33.45	5	24,874	0.02%
2022/04/27	1	33.25	0	0.00	33.30	1	24,889	0.00%
2022/04/26	0	0.00	50	33.75	33.70	-50	24,903	-0.20%
2022/04/22	1	33.60	1	33.80	33.85	0	24,998	0.00%
2022/04/21	2	33.58	0	0.00	33.50	2	25,180	0.01%
2022/04/20	0	0.00	2	34.00	33.95	-2	25,166	-0.01%
2022/04/19	0	33.80	3	33.95	33.85	-3	25,311	-0.01%
2022/04/18	1	33.90	1	34.20	33.90	0	25,523	0.00%
2022/04/15	1	34.26	3	34.30	34.10	-2	25,545	-0.01%
2022/04/14	1	34.80	1	35.50	34.80	0	25,687	0.00%
2022/04/13	0.1	34.95	20	34.95	34.90	-19.9	25,680	-0.08%
2022/04/12	2	35.25	0	0.00	35.25	2	25,693	0.01%
2022/04/11	1	35.60	1.1	35.54	35.55	-0.1	25,952	0.00%
2022/04/08	2	35.45	0	0.00	35.40	2	26,223	0.01%
2022/04/07	3.1	35.30	47	35.27	34.90	-43.9	26,229	-0.17%
2022/04/06	28	35.77	23	35.66	35.90	5	26,136	0.02%
2022/04/01	1	35.40	0.1	36.15	36.25	1	26,209	0.00%
2022/03/31	0	35.90	0	0.00	35.75	0	26,506	0.00%
2022/03/30	1	36.70	3	36.45	36.15	-2	26,436	-0.01%
2022/03/29	8	36.64	4.1	36.51	36.50	3.9	26,437	0.01%
2022/03/28	10.1	35.66	6	35.40	35.20	4.1	26,632	0.02%
2022/03/25	2.1	36.61	2	36.70	36.90	0.1	27,001	0.00%
2022/03/24	4	36.10	4	36.36	36.40	0	26,915	0.00%
2022/03/23	25	35.63	11	36.21	36.20	14	26,585	0.05%
2022/03/22	26	34.12	29.1	34.03	35.00	-3.1	25,909	-0.01%
2022/03/21	34.1	33.59	16	33.64	33.20	18.1	25,769	0.07%
2022/03/18	9	35.57	60	35.57	34.80	-51	27,186	-0.19%
2022/03/17	89	34.56	56	33.95	34.55	33	25,792	0.13%
2022/03/16	20	33.16	33	33.50	33.90	-13	27,012	-0.05%
2022/03/14	11	32.35	3.1	32.49	32.75	7.9	27,649	0.03%
2022/03/11	0	0.00	6	32.15	32.05	-6	28,443	-0.02%
2022/03/10	1	32.20	10	31.90	31.95	-9	28,427	-0.03%
2022/03/09	1	32.00	10	31.86	31.90	-9	28,570	-0.03%
2022/03/08	2	31.80	13	31.85	31.90	-11	29,096	-0.04%
2022/03/07	1.1	31.36	0	0.00	31.60	1.1	29,577	0.00%
2022/03/04	0	0.00	3	32.85	32.75	-3	30,483	-0.01%
2022/03/03	10	32.47	10	33.02	32.45	0	30,872	0.00%
2022/03/02	1	32.20	7	32.47	32.25	-6	31,443	-0.02%
2022/03/01	7	31.93	1.1	32.16	32.55	5.9	32,177	0.02%
2022/02/24	0.1	30.75	4	30.75	30.45	-3.9	34,164	-0.01%
2022/02/23	41	31.50	1	31.45	31.45	40	35,556	0.11%
2022/02/22	12	31.67	3.8	31.79	31.75	8.2	39,053	0.02%
2022/02/21	4	31.96	9	31.90	31.85	-5	40,997	-0.01%
2022/02/18	3	31.65	10	31.43	31.35	-7	41,764	-0.02%
2022/02/17	2	31.83	16.7	31.59	31.95	-14.7	42,519	-0.03%
2022/02/16	1	30.70	0	0.00	30.75	1	43,007	0.00%
2022/02/15	0	0.00	1.2	30.33	30.45	-1.2	43,372	0.00%
2022/02/14	0.1	30.15	2	30.40	29.95	-1.9	43,669	0.00%
2022/02/11	0	0.00	15	30.90	30.90	-15	45,067	-0.03%
2022/02/10	0	0.00	8	30.63	30.80	-8	45,411	-0.02%
2022/02/09	13	30.55	18	30.56	30.80	-5	46,139	-0.01%
2022/02/08	15	30.42	0	0.00	30.50	15	46,422	0.03%
2022/02/07	10	29.53	0	0.00	29.70	10	46,905	0.02%
2022/01/26	0	28.40	12	28.76	28.70	-12	46,992	-0.03%
2022/01/25	1.1	28.48	4	28.34	28.25	-2.9	47,247	-0.01%
2022/01/24	0.1	29.10	0	0.00	29.35	0.1	47,641	0.00%
2022/01/21	11	30.02	2	29.65	29.55	9	48,276	0.02%
2022/01/20	3	30.20	4	30.03	30.00	-1	49,168	0.00%
2022/01/19	3	30.08	4	30.06	29.85	-1	49,845	0.00%
2022/01/18	2.1	30.38	5	30.42	30.30	-3	50,404	-0.01%
2022/01/17	0.1	29.50	0	0.00	30.20	0.1	50,731	0.00%
2022/01/14	29.1	29.94	30	29.88	29.85	-1	51,242	0.00%
2022/01/13	15.1	30.77	40	30.73	30.70	-24.9	51,732	-0.05%
2022/01/12	2	30.75	2	30.93	31.05	0	52,645	0.00%
2022/01/11	2.2	30.51	0	0.00	30.35	2.2	53,634	0.00%
2022/01/10	1	31.45	0	31.50	31.15	1	54,662	0.00%
2022/01/07	3	31.70	0	0.00	31.50	3	56,112	0.01%
2022/01/06	0	0.00	7	31.85	32.15	-7	58,624	-0.01%
2022/01/05	3	32.05	70	31.90	31.80	-67	60,498	-0.11%
2022/01/04	25	32.40	18	32.40	32.40	7	61,223	0.01%
2022/01/03	42	32.92	5	32.91	32.80	37	62,833	0.06%
2021/12/30	4	32.55	3	32.45	32.60	1	64,549	0.00%
2021/12/29	73	32.40	10	32.47	32.40	63	66,296	0.10%
2021/12/28	5	32.40	1.1	32.29	32.25	3.9	67,519	0.01%
2021/12/27	15	32.06	23.1	32.09	32.30	-8.1	68,276	-0.01%
2021/12/24	0	0.00	3	31.90	31.60	-3	69,052	0.00%
2021/12/23	3	31.70	1	31.70	31.65	2	69,663	0.00%
2021/12/22	6	31.65	23	31.83	31.75	-17	71,310	-0.02%
2021/12/21	18.2	31.36	8	31.56	31.75	10.2	72,225	0.01%
2021/12/20	9	32.08	17	32.21	32.15	-8	73,784	-0.01%
2021/12/17	4	31.90	13	31.82	31.90	-9	79,917	-0.01%
2021/12/16	5	31.76	17	31.96	31.55	-12	84,693	-0.01%
2021/12/15	25.3	31.50	19	31.45	31.40	6.3	91,212	0.01%
2021/12/14	63.1	32.37	66	32.65	31.90	-2.9	93,039	0.00%
2021/12/13	28.2	30.96	248	30.84	31.50	-219.8	90,912	-0.24%	大賣/鉅額交易
2021/12/10	74.4	30.76	101	31.63	30.45	-26.6	89,869	-0.03%	大賣/
2021/12/09	19	32.94	37	32.77	32.85	-18	87,725	-0.02%
2021/12/08	49	34.08	18	34.14	33.90	31	86,923	0.04%
2021/12/07	19	34.91	62	35.09	34.45	-43	86,353	-0.05%
2021/12/06	10	34.26	0	0.00	34.15	10	85,453	0.01%
2021/12/03	74	34.70	20	34.64	34.60	54	85,788	0.06%
2021/12/02	15	34.40	1	34.50	34.00	14	85,774	0.02%
2021/12/01	51	35.27	7	35.34	35.05	44	85,773	0.05%
2021/11/30	9	35.70	5	35.65	35.60	4	85,693	0.00%
2021/11/29	15	34.99	9	35.03	35.00	6	86,284	0.01%
2021/11/26	11	35.85	10	35.88	35.60	1	87,332	0.00%
2021/11/25	34	37.49	8	37.30	36.70	26	87,346	0.03%
2021/11/24	23	37.77	5	37.63	37.60	18	88,214	0.02%
2021/11/23	26	39.08	17	38.79	37.75	9	88,078	0.01%
2021/11/22	30	39.13	20	39.04	38.50	10	87,833	0.01%
2021/11/19	35	38.45	27	38.22	38.85	8	86,945	0.01%
2021/11/18	22	35.58	120	35.69	36.20	-98	84,338	-0.12%	大賣/
2021/11/17	13	33.57	106	34.22	34.80	-93	83,529	-0.11%	大賣/
2021/11/16	8	32.54	36.1	32.51	33.05	-28.1	84,033	-0.03%
2021/11/15	71.1	31.70	59	31.70	31.65	12.1	83,579	0.01%
2021/11/12	4	32.53	1	32.35	32.40	3	82,778	0.00%
2021/11/11	5	32.71	13	32.97	32.75	-8	82,458	-0.01%
2021/11/10	113.1	32.98	51	33.03	32.75	62.1	82,591	0.08%	大買/
2021/11/09	2	34.85	15	34.66	34.50	-13	81,346	-0.02%
2021/11/08	13	34.77	46	34.59	34.60	-33	81,068	-0.04%
2021/11/05	10	34.10	15	34.33	34.20	-5	80,450	-0.01%
2021/11/04	84	34.14	33	34.25	33.95	51	80,248	0.06%
2021/11/03	20	33.83	11.2	33.71	33.60	8.8	80,239	0.01%
2021/11/02	7	34.02	4	33.93	33.55	3	80,294	0.00%
2021/11/01	25	34.05	4	33.90	33.70	21	80,105	0.03%
2021/10/29	14	34.65	2	34.75	34.40	12	79,912	0.02%
2021/10/28	15	34.97	71	34.87	34.70	-56	79,511	-0.07%
2021/10/27	15	33.47	27	33.89	34.70	-12	79,229	-0.02%
2021/10/26	32	33.74	36	33.87	33.40	-4	79,236	-0.01%
2021/10/25	11	34.01	11	34.25	34.00	0	79,311	0.00%
2021/10/22	54	34.43	35	34.80	34.25	19	78,953	0.02%
2021/10/21	32	34.01	36	34.45	34.70	-4	78,280	-0.01%
2021/10/20	52	33.96	35	33.89	33.85	17	77,566	0.02%
2021/10/19	51	34.66	3	34.32	34.30	48	76,558	0.06%
2021/10/18	73	35.54	53	35.60	35.25	20	75,478	0.03%
2021/10/15	50	34.95	156	35.11	35.80	-106	74,309	-0.14%	大賣/鉅額交易
2021/10/14	167	35.02	113.1	35.20	34.55	53.9	72,805	0.07%	大買/大賣/
2021/10/13	109	34.17	112	34.22	34.60	-3	69,990	0.00%	大買/大賣/
2021/10/12	40	33.76	43	33.85	33.65	-3	68,007	0.00%
2021/10/08	99	34.26	108	34.24	33.75	-9	67,142	-0.01%	大賣/
2021/10/07	114	34.18	88	34.36	33.90	26	65,231	0.04%	大買/
2021/10/06	77	33.65	85	33.99	34.00	-8	63,120	-0.01%
2021/10/05	30	32.73	51	33.25	33.45	-21	61,172	-0.03%
2021/10/04	35	31.72	33	31.82	32.35	2	59,802	0.00%
2021/10/01	25	31.84	22	32.42	32.00	3	58,780	0.01%
2021/09/30	31	32.86	16	32.84	32.70	15	57,518	0.03%
2021/09/29	40	32.65	29	32.57	32.65	11	56,777	0.02%
2021/09/28	80	32.91	32	32.82	32.65	48	54,838	0.09%
2021/09/27	88	34.04	69	34.27	33.75	19	53,293	0.04%
2021/09/24	235	34.21	169	34.42	34.10	66	51,001	0.13%	大買/大賣/
2021/09/23	165.1	32.73	192	33.16	34.80	-26.9	45,153	-0.06%	大買/大賣/
2021/09/22	289	33.27	289	33.02	31.65	0	40,445	0.00%	大買/大賣/
2021/09/17	12	32.17	39.1	32.47	33.40	-27.1	33,482	-0.08%
2021/09/16	7	30.11	11	30.19	30.40	-4	30,901	-0.01%
2021/09/15	5	29.57	15	29.67	29.65	-10	30,050	-0.03%
2021/09/14	3	29.25	2	29.30	29.25	1	29,755	0.00%
2021/09/13	10	28.82	7	29.09	29.10	3	29,514	0.01%
2021/09/09	3	28.18	2	28.45	28.60	1	29,060	0.00%
2021/09/08	11	28.05	3	27.93	27.90	8	28,911	0.03%
2021/09/07	11	28.99	8	28.91	28.85	3	28,391	0.01%
2021/09/06	4	29.38	204	29.56	28.60	-200	28,070	-0.71%	大賣/鉅額交易
2021/09/03	30	29.71	17	29.79	29.65	13	27,372	0.05%
2021/09/02	42	30.68	121	30.28	29.75	-79	26,649	-0.30%	大賣/
2021/09/01	56	31.53	67	31.70	31.70	-11	24,832	-0.04%
2021/08/31	10	30.24	4	30.76	30.55	6	23,255	0.03%
2021/08/30	11	30.04	20.4	29.74	30.30	-9.4	22,256	-0.04%
2021/08/27	42	28.80	57	28.84	29.40	-15	20,464	-0.07%
2021/08/26	41	28.71	44	28.73	28.30	-3	19,580	-0.02%
2021/08/25	7	28.26	23	28.31	28.25	-16	18,392	-0.09%
2021/08/24	15	28.25	20	28.01	28.35	-5	17,703	-0.03%
2021/08/23	26	28.02	25	27.75	27.85	1	16,716	0.01%
2021/08/20	36	28.07	36	28.04	28.00	0	15,421	0.00%
2021/08/19	9	26.23	15	26.59	26.30	-6	13,922	-0.04%
2021/08/18	2	25.13	4	25.03	25.65	-2	13,496	-0.01%
2021/08/17	1	25.20	1	25.15	25.15	0	13,451	0.00%
2021/08/16	8	25.15	7	24.95	24.95	1	13,491	0.01%
2021/08/13	1	26.30	30	26.33	26.55	-29	13,065	-0.22%
2021/08/11	2	25.80	0	0.00	25.50	2	13,049	0.02%
2021/08/10	5	26.09	1	26.05	25.90	4	13,174	0.03%
2021/08/09	10	27.32	24	27.47	26.20	-14	13,468	-0.10%
2021/08/06	0	0.00	2	27.20	27.20	-2	13,136	-0.02%
2021/08/04	6	26.83	0.3	26.50	26.70	5.7	13,735	0.04%
2021/08/03	2	27.40	2	27.18	27.40	0	13,595	0.00%
2021/08/02	2	27.15	5	27.20	27.25	-3	13,319	-0.02%
2021/07/30	4	26.11	46	26.25	26.05	-42	12,791	-0.33%
2021/07/29	10	25.95	4	25.05	25.70	6	12,223	0.05%
2021/07/28	0	0.00	40	23.88	24.00	-40	11,653	-0.34%
2021/07/27	0	0.00	10	24.20	24.00	-10	12,083	-0.08%
2021/07/26	1	23.95	0	0.00	23.90	1	12,524	0.01%
2021/07/23	10	23.90	0	0.00	24.05	10	12,954	0.08%
2021/07/22	10	24.20	0	0.00	23.95	10	14,017	0.07%
2021/07/20	16	23.96	0	0.00	23.90	16	15,822	0.10%
2021/07/19	2	24.15	0	0.00	24.10	2	15,988	0.01%
2021/07/15	10	24.05	10	24.40	24.45	0	16,845	0.00%
2021/07/09	2	24.40	0	0.00	24.60	2	17,700	0.01%
2021/07/08	0	0.00	2	24.80	24.80	-2	17,927	-0.01%
2021/07/02	2	24.45	0	0.00	24.40	2	18,694	0.01%
2021/06/29	1	24.55	2	24.95	25.30	-1	18,860	-0.01%
2021/06/28	1	24.10	3	24.00	24.00	-2	18,604	-0.01%
2021/06/25	10	24.20	0	0.00	24.05	10	18,732	0.05%
2021/06/21	2	24.10	2	24.65	23.70	0	19,485	0.00%
2021/06/17	2	25.50	2	25.50	25.35	0	19,736	0.00%
2021/06/16	0	0.00	4	25.30	25.45	-4	20,060	-0.02%
2021/06/15	4	25.50	0	0.00	25.30	4	20,441	0.02%
2021/06/08	0	0.00	2	25.15	25.15	-2	23,725	-0.01%
2021/06/07	1	24.60	0	0.00	24.70	1	23,989	0.00%
2021/06/04	0	0.00	1	24.95	24.85	-1	24,307	0.00%
2021/06/02	0	0.00	1	24.85	25.00	-1	25,482	0.00%
2021/05/31	1	24.80	1	24.95	24.85	0	27,251	0.00%
2021/05/28	6	25.08	3	25.02	24.90	3	30,057	0.01%
2021/05/27	0	0.00	12	24.38	25.00	-12	33,968	-0.04%
2021/05/25	3	24.00	1	23.75	23.80	2	35,093	0.01%
2021/05/24	0	0.00	0.4	23.50	23.85	-0.4	35,637	0.00%
2021/05/19	3	23.35	47	22.78	23.35	-44	37,310	-0.12%
2021/05/18	50	22.23	51	22.17	22.40	-1	38,202	0.00%
2021/05/17	7	20.43	7	20.69	20.55	0	38,268	0.00%
2021/05/14	46	22.11	478	22.48	22.50	-432	38,046	-1.14%	大賣/鉅額交易
2021/05/13	2	21.88	441	22.17	22.30	-439	37,874	-1.16%	大賣/鉅額交易
2021/05/12	475	22.97	89	22.57	22.90	386	37,688	1.02%	大買/鉅額交易
2021/05/11	215	25.06	352	24.15	24.25	-137	37,222	-0.37%	大買/大賣/鉅額交易
2021/05/10	0	0.00	1	25.50	25.70	-1	37,091	0.00%
2021/05/07	1	24.90	36	25.56	25.65	-35	37,745	-0.09%
2021/05/06	12	24.50	1	24.55	24.60	11	37,769	0.03%
2021/05/05	75	24.59	60	24.90	24.55	15	37,819	0.04%
2021/05/04	305	25.16	2	24.98	24.70	303	38,316	0.79%	大買/鉅額交易
2021/05/03	148	26.23	46.8	26.39	25.75	101.2	38,045	0.27%	大買/鉅額交易
2021/04/29	218	27.39	11	27.46	27.00	207	37,927	0.55%	大買/鉅額交易
2021/04/28	189	28.28	258	28.20	27.95	-69	37,887	-0.18%	大買/大賣/
2021/04/27	92	28.29	159	28.30	28.55	-67	37,354	-0.18%	大賣/
2021/04/26	8	27.08	0	0.00	26.90	8	36,776	0.02%
2021/04/23	10	26.65	11.9	26.94	26.85	-1.9	36,871	-0.01%
2021/04/22	30	27.25	50	26.92	26.60	-20	36,995	-0.05%
2021/04/21	176	27.30	166	27.60	27.25	10	36,807	0.03%	大買/大賣/
2021/04/20	168	27.07	0	0.00	27.20	168	36,858	0.46%	大買/鉅額交易
2021/04/19	1	27.30	15	27.23	27.30	-14	37,612	-0.04%
2021/04/16	2	26.40	21.1	26.45	26.50	-19.1	37,472	-0.05%
2021/04/15	30	26.24	7	26.30	26.15	23	37,690	0.06%
2021/04/14	2	26.05	0	0.00	25.80	2	38,428	0.01%
2021/04/13	25	26.72	32	26.49	26.30	-7	38,688	-0.02%
2021/04/12	18	26.55	14	26.36	26.30	4	38,729	0.01%
2021/04/09	6	26.75	1	26.70	26.70	5	39,016	0.01%
2021/04/08	4	27.05	1	27.10	27.10	3	39,108	0.01%
2021/04/07	25	27.20	4	27.20	27.25	21	39,792	0.05%
2021/04/06	14	26.42	47	26.52	26.60	-33	40,441	-0.08%
2021/04/01	4	26.91	1	26.85	26.85	3	40,937	0.01%
2021/03/31	4	27.38	0	0.00	27.05	4	41,837	0.01%
2021/03/30	2	27.50	40	27.55	27.30	-38	43,385	-0.09%
2021/03/29	14.1	27.76	16	27.79	27.50	-1.9	45,564	0.00%
2021/03/26	22	27.78	71	27.62	27.60	-49	47,627	-0.10%
2021/03/25	11	27.87	13	28.10	27.60	-2	48,995	0.00%
2021/03/24	21	27.57	7	27.62	27.50	14	50,804	0.03%
2021/03/23	149	27.14	0	0.00	27.10	149	51,779	0.29%	大買/鉅額交易
2021/03/22	124	27.30	21	27.48	27.40	103	52,246	0.20%	大買/鉅額交易
2021/03/19	25	27.71	7	27.53	27.50	18	52,776	0.03%
2021/03/18	6	28.22	3	28.10	28.05	3	54,426	0.01%
2021/03/17	4	28.73	25	28.28	28.20	-21	55,388	-0.04%
2021/03/16	26	29.38	1	29.55	28.85	25	57,510	0.04%
2021/03/15	72	28.78	13	29.08	28.95	59	57,333	0.10%
2021/03/12	11	28.00	12	28.23	28.15	-1	56,117	0.00%
2021/03/11	5	27.86	1	27.90	27.95	4	55,758	0.01%
2021/03/10	3	28.27	13	28.38	27.90	-10	55,657	-0.02%
2021/03/09	11	28.11	7	28.19	28.35	4	55,980	0.01%
2021/03/08	14	28.28	19	28.11	28.15	-5	55,962	-0.01%
2021/03/05	69	28.52	31	28.63	28.45	38	55,390	0.07%
2021/03/04	39	28.64	21	28.80	28.20	18	55,682	0.03%
2021/03/03	53	29.80	79	29.80	29.35	-26	55,313	-0.05%
2021/03/02	259	29.08	65	29.80	29.45	194	52,522	0.37%	大買/鉅額交易
2021/02/26	3	27.45	39	27.88	27.95	-36	48,714	-0.07%
2021/02/25	13	27.37	353	27.22	27.50	-340	47,957	-0.71%	大賣/鉅額交易
2021/02/24	64	27.39	22	27.35	27.20	42	47,557	0.09%
2021/02/23	28	27.04	6	27.24	27.00	22	47,006	0.05%
2021/02/22	7	27.16	1	27.40	26.95	6	46,677	0.01%
2021/02/19	10	27.62	57	27.54	27.45	-47	46,058	-0.10%
2021/02/18	7	26.41	22	26.41	27.45	-15	45,195	-0.03%
2021/02/17	17	25.56	7	25.78	25.55	10	44,094	0.02%
2021/02/05	2	25.28	389	25.41	25.10	-387	43,931	-0.88%	大賣/鉅額交易
2021/02/04	1	25.40	1	25.35	25.35	0	43,843	0.00%
2021/02/03	0	0.00	1	25.55	25.15	-1	43,840	0.00%
2021/02/02	0	0.00	10	25.15	25.00	-10	43,770	-0.02%
2021/02/01	1	25.05	0	0.00	25.10	1	43,710	0.00%
2021/01/29	23	26.12	20	26.16	25.20	3	43,600	0.01%
2021/01/28	0	0.00	4	24.90	24.90	-4	42,959	-0.01%
2021/01/27	15	25.70	12	25.95	25.60	3	43,016	0.01%
2021/01/26	15	26.63	9	26.81	25.90	6	43,276	0.01%
2021/01/25	2	26.10	30	26.18	26.10	-28	42,870	-0.07%
2021/01/21	6	26.11	1	26.25	26.20	5	42,821	0.01%
2021/01/19	52	26.70	24	26.43	26.85	28	42,639	0.07%
2021/01/18	1	25.15	1	25.15	25.15	0	42,172	0.00%
2021/01/14	1	25.05	0	0.00	25.20	1	44,550	0.00%
2021/01/13	5	24.98	44	25.16	25.15	-39	44,557	-0.09%
2021/01/12	56	24.80	38	24.65	25.40	18	44,187	0.04%
2021/01/11	66	24.68	0	0.00	24.40	66	43,320	0.15%
2021/01/08	0	0.00	11	25.06	25.10	-11	42,925	-0.03%
2021/01/07	12	24.82	5	25.10	25.35	7	42,587	0.02%
2021/01/06	71	26.14	92	26.12	25.70	-21	41,820	-0.05%
2021/01/05	3	26.13	4	26.35	26.15	-1	41,312	0.00%
2021/01/04	29	26.89	14.1	27.08	26.80	14.9	40,929	0.04%
2020/12/31	259	26.54	11	26.45	26.45	248	40,482	0.61%	大買/鉅額交易
2020/12/30	162	26.70	11	26.83	26.55	151	40,208	0.38%	大買/鉅額交易
2020/12/29	17	26.27	554.7	26.13	26.15	-537.7	39,361	-1.37%	大賣/鉅額交易
2020/12/28	370	27.19	403	26.87	26.80	-33	38,445	-0.09%	大買/大賣/
2020/12/25	76	27.11	28	27.43	26.95	48	37,476	0.13%
2020/12/24	262	28.45	277	27.66	27.55	-15	36,509	-0.04%	大買/大賣/
2020/12/23	547	27.61	395	28.17	28.35	152	34,770	0.44%	大買/大賣/鉅額交易
2020/12/22	792	27.48	41	28.14	27.90	751	32,390	2.32%	大買/鉅額交易
2020/12/21	46	28.15	11	27.77	27.30	35	30,176	0.12%
2020/12/18	21	26.98	580	27.80	27.60	-559	28,570	-1.96%	大賣/鉅額交易
2020/12/17	105	25.51	68	25.67	25.65	37	26,353	0.14%	大買/
2020/12/16	2	25.35	78	24.93	24.75	-76	25,278	-0.30%
2020/12/15	102	24.73	4	24.53	24.45	98	24,972	0.39%	大買/
2020/12/14	15	24.64	15	25.10	25.05	0	24,158	0.00%
2020/12/11	22	23.56	12	23.07	23.20	10	22,119	0.05%
2020/12/10	10	23.80	107	23.16	24.10	-97	20,722	-0.47%	大賣/
2020/12/09	18	22.04	65	21.64	21.95	-47	17,953	-0.26%
2020/12/08	8	21.13	0	0.00	21.10	8	17,339	0.05%
2020/12/07	1	21.35	7	21.59	21.10	-6	17,206	-0.03%
2020/12/04	6	21.39	2	21.45	21.45	4	16,907	0.02%
2020/12/03	1	21.95	12	21.55	21.55	-11	16,642	-0.07%
2020/12/02	10	20.85	1	21.40	21.10	9	16,009	0.06%
2020/12/01	62	20.75	80	20.65	20.65	-18	15,642	-0.12%
2020/11/30	380	21.33	27	21.02	21.05	353	15,457	2.28%	大買/鉅額交易
2020/11/27	3	19.55	12	19.78	20.90	-9	14,382	-0.06%
2020/11/25	20	19.50	2	19.38	19.10	18	13,591	0.13%
2020/11/24	1	18.90	30	18.76	18.90	-29	13,380	-0.22%
2020/11/20	21	19.17	0	0.00	19.10	21	13,132	0.16%
2020/11/19	19	19.31	0	0.00	19.30	19	13,046	0.15%
2020/11/17	33	19.45	0	0.00	19.60	33	13,063	0.25%
2020/11/13	39	19.45	12	19.56	19.40	27	13,079	0.21%
2020/11/12	47	20.25	0	0.00	19.90	47	12,903	0.36%
2020/11/10	105	20.45	5	20.35	20.35	100	13,029	0.77%	大買/
2020/11/06	61	20.41	3	20.45	20.40	58	13,320	0.44%
2020/11/04	0	0.00	1	20.65	20.50	-1	13,652	-0.01%
2020/11/03	0	0.00	12	21.00	20.45	-12	13,803	-0.09%
2020/11/02	13	20.81	2	20.80	20.70	11	14,771	0.07%
2020/10/30	7	21.03	36	21.14	21.05	-29	14,819	-0.20%
2020/10/29	19	20.68	51	20.81	20.80	-32	14,802	-0.22%
2020/10/28	31	20.70	8	20.88	20.65	23	15,384	0.15%
2020/10/27	51	20.63	47	20.51	20.50	4	15,963	0.03%
2020/10/26	69	21.56	26	21.31	21.20	43	15,584	0.28%
2020/10/23	82	22.50	50	22.74	22.80	32	14,694	0.22%
2020/10/22	4	20.96	0	0.00	21.35	4	12,221	0.03%
2020/10/21	5	19.95	0	0.00	19.45	5	11,583	0.04%
2020/10/16	10	18.35	0	0.00	17.70	10	11,020	0.09%
2020/10/14	50	17.50	0	0.00	18.00	50	10,937	0.46%
2020/10/08	20	17.95	0	0.00	18.00	20	10,751	0.19%
2020/10/06	0	0.00	10	17.00	17.05	-10	10,679	-0.09%
2020/09/30	10	16.60	0	0.00	16.80	10	10,750	0.09%
2020/09/15	10	16.30	0	0.00	16.25	10	10,350	0.10%
2020/09/09	0	0.00	50	16.90	16.85	-50	10,352	-0.48%
2020/09/02	10	17.25	0	0.00	17.35	10	10,246	0.10%
2020/08/21	10	17.30	0	0.00	17.55	10	10,631	0.09%
2020/08/20	10	16.40	0	0.00	16.65	10	10,557	0.09%
2020/08/19	10	17.45	0	0.00	17.30	10	10,494	0.10%
2020/08/18	11	17.11	4	17.10	17.40	7	10,421	0.07%
2020/08/14	10	16.55	0	0.00	17.00	10	10,252	0.10%
2020/08/13	10	16.40	11	16.31	16.50	-1	10,026	-0.01%
2020/08/12	0	0.00	1	15.00	15.00	-1	9,610	-0.01%
2020/08/11	1	15.05	0	0.00	14.65	1	9,411	0.01%
2020/08/06	6	13.08	0	0.00	13.05	6	8,558	0.07%
2020/08/05	11	14.22	1	14.20	14.50	10	7,155	0.14%
2020/08/04	3	14.40	0	0.00	14.50	3	6,885	0.04%
2020/08/03	8	14.77	0	0.00	14.40	8	6,652	0.12%
2020/07/31	3	16.00	0	0.00	16.00	3	6,086	0.05%
2020/07/30	2	17.75	0	0.00	17.75	2	5,535	0.04%
2020/07/29	2	19.60	0	0.00	19.70	2	5,612	0.04%
2020/07/16	0	0.00	37	21.74	21.60	-37	6,405	-0.58%
2020/07/10	0	0.00	12	19.88	20.80	-12	6,805	-0.18%
2020/07/09	1	20.50	10	20.50	20.35	-9	6,897	-0.13%
2020/07/07	7	18.30	0	0.00	18.90	7	6,929	0.10%
2020/07/03	20	19.24	10	18.88	18.75	10	7,066	0.14%
2020/07/02	43	19.03	0	0.00	20.10	43	7,197	0.60%
2020/07/01	0	0.00	1	18.90	18.90	-1	7,286	-0.01%
2020/06/30	25	21.05	25	21.57	21.00	0	7,451	0.00%
2020/06/23	1	21.20	1	21.25	21.10	0	7,459	0.00%
2020/06/18	5	21.00	0	0.00	21.10	5	7,621	0.07%
2020/06/11	19	21.36	0	0.00	21.10	19	8,162	0.23%
2020/06/10	11	21.71	0	0.00	21.70	11	8,231	0.13%
2020/06/08	10	21.70	0	0.00	21.60	10	8,544	0.12%
2020/06/01	9	21.17	9	21.44	21.15	0	8,641	0.00%
2020/05/29	2	20.75	9	21.00	20.75	-7	8,590	-0.08%
2020/05/25	40	19.99	40	20.10	20.10	0	8,346	0.00%
2020/05/13	0	0.00	2	21.25	21.20	-2	8,698	-0.02%
2020/05/11	4	21.40	5	21.40	21.40	-1	8,647	-0.01%
2020/05/08	15	22.19	5	21.88	21.80	10	8,641	0.12%
2020/05/07	6	22.58	8	22.25	21.90	-2	8,568	-0.02%
2020/05/06	5	22.97	4	23.28	22.70	1	8,363	0.01%
2020/05/05	13	21.63	14	21.63	21.85	-1	7,974	-0.01%
2020/04/30	1	21.35	1	21.50	21.50	0	7,860	0.00%
2020/04/29	0	0.00	1	21.05	21.05	-1	7,796	-0.01%
2020/04/27	1	21.20	0	0.00	20.95	1	7,950	0.01%
2020/04/22	1	21.70	1	21.65	21.95	0	7,850	0.00%
2020/04/21	1	22.35	0	0.00	21.95	1	7,810	0.01%
2020/04/17	1	22.65	5	22.90	22.65	-4	7,812	-0.05%
2020/04/16	0	22.75	0	0.00	22.75	0	7,755	0.00%
2020/04/14	1	23.15	1	22.60	22.60	0	7,353	0.00%
2020/04/13	1	22.60	0	0.00	22.60	1	7,245	0.01%
2020/04/09	5	22.30	0	0.00	22.40	5	7,182	0.07%
2020/04/08	0	22.60	0	0.00	22.80	0	7,182	0.00%
2020/04/07	1	22.25	1	22.45	22.45	0	7,275	0.00%
2020/04/01	41	20.88	41	20.88	20.90	0	7,208	0.00%
2020/03/30	10	19.50	10	19.40	19.70	0	6,938	0.00%
2020/03/26	0	0.00	1	19.45	19.50	-1	6,850	-0.01%
2020/03/25	0	0.00	20	19.00	19.30	-20	6,868	-0.29%
2020/03/24	20	17.95	0	0.00	18.15	20	6,813	0.29%
2020/03/20	2	17.95	0	0.00	17.85	2	6,847	0.03%
2020/03/13	20	17.00	32	17.52	18.30	-12	6,603	-0.18%
2020/03/12	20	18.40	34	18.70	18.75	-14	6,414	-0.22%
2020/03/11	20	19.80	20	19.70	19.70	0	6,388	0.00%
2020/03/09	20	20.05	7	19.90	19.90	13	6,362	0.20%
2020/03/06	13	21.19	0	0.00	21.10	13	6,310	0.21%
2020/02/25	1	22.20	1	22.15	22.05	0	7,505	0.00%
2020/02/19	11	22.57	0	0.00	23.40	11	8,037	0.14%
2020/02/14	9	21.97	9	21.85	21.85	0	8,357	0.00%
2020/02/10	0	0.00	2	20.25	20.60	-2	8,298	-0.02%
2020/02/07	0	0.00	1	20.05	20.40	-1	8,401	-0.01%
2020/02/05	1	19.70	1	19.85	19.85	0	8,454	0.00%
2020/02/04	0	0.00	1	19.35	19.30	-1	8,606	-0.01%
2020/01/31	10	19.35	20	19.63	19.60	-10	8,952	-0.11%
2020/01/30	10.6	19.55	13	20.24	19.50	-2.4	8,958	-0.03%
2020/01/20	1	21.65	0	0.00	21.65	1	8,809	0.01%
2020/01/17	0	0.00	1	21.80	21.80	-1	8,935	-0.01%
2020/01/15	0	0.00	3	21.32	21.30	-3	9,057	-0.03%
2020/01/14	1	21.35	0	0.00	21.20	1	9,062	0.01%
2020/01/13	50	21.60	51	21.64	21.50	-1	9,078	-0.01%
2020/01/10	1	20.80	0	0.00	20.90	1	9,028	0.01%
2020/01/08	0	0.00	17	20.55	20.55	-17	9,161	-0.19%
2020/01/06	7	20.61	8	20.75	20.75	-1	9,244	-0.01%
2019/12/31	40	21.80	38	21.07	21.00	2	9,260	0.02%
2019/12/30	40	21.53	41	21.65	22.10	-1	9,115	-0.01%
2019/12/26	20	20.65	0	0.00	20.60	20	8,963	0.22%
2019/12/25	1	20.45	1	20.40	20.40	0	9,033	0.00%
2019/12/24	1	20.90	0	0.00	20.60	1	9,141	0.01%
2019/12/23	0	0.00	1	21.15	20.95	-1	9,154	-0.01%
2019/12/19	1	20.80	0	0.00	20.70	1	9,054	0.01%
2019/12/18	0	0.00	2	21.00	21.05	-2	9,079	-0.02%
2019/12/17	2	21.00	1	21.00	21.00	1	9,109	0.01%
2019/12/13	1	21.05	0	0.00	20.60	1	9,141	0.01%
2019/12/11	0	0.00	9	20.90	20.90	-9	9,098	-0.10%
2019/12/10	7	21.24	3	21.05	21.05	4	9,126	0.04%
2019/12/09	1	21.30	1	21.55	21.60	0	9,079	0.00%
2019/12/06	7	21.38	11	21.28	21.25	-4	9,171	-0.04%
2019/12/05	1	21.45	0	0.00	21.30	1	9,158	0.01%
2019/12/04	1	21.65	1	21.70	21.55	0	9,248	0.00%
2019/12/03	1	21.75	1	21.90	21.90	0	9,468	0.00%
2019/12/02	7	21.61	7	21.90	21.90	0	9,716	0.00%
2019/11/29	8	22.08	1	22.55	22.05	7	9,780	0.07%
2019/11/28	5	22.17	0	0.00	22.05	5	9,713	0.05%
2019/11/27	3	23.70	9	23.00	23.15	-6	9,664	-0.06%
2019/11/20	11	21.78	11	21.10	21.85	0	9,359	0.00%
2019/11/06	0	0.00	10	18.30	18.40	-10	9,184	-0.11%
2019/11/05	0	0.00	2	18.50	18.50	-2	9,259	-0.02%
2019/11/04	1	18.00	10	18.25	18.45	-9	9,313	-0.10%
2019/11/01	2	18.15	0	0.00	18.25	2	9,375	0.02%
2019/10/25	0	0.00	12	17.95	17.85	-12	9,369	-0.13%
2019/10/24	12	17.65	0	0.00	17.70	12	9,428	0.13%
2019/10/23	1	16.80	1	16.95	16.95	0	9,422	0.00%
2019/10/21	0	0.00	1	17.30	17.20	-1	9,536	-0.01%
2019/10/14	0	0.00	10	16.80	16.95	-10	9,950	-0.10%
2019/10/08	0	0.00	1	16.55	16.65	-1	10,868	-0.01%
2019/10/01	1	17.10	0	0.00	16.70	1	12,426	0.01%
2019/09/24	0	0.00	1	18.00	17.85	-1	13,504	-0.01%
2019/09/23	2	17.98	0	0.00	18.00	2	13,865	0.01%
2019/09/04	1	16.45	1	16.95	16.95	0	17,261	0.00%
2019/09/02	10	17.35	10	17.50	17.35	0	17,774	0.00%
2019/08/29	16	16.80	16	16.80	16.80	0	18,340	0.00%
2019/08/28	0	0.00	1	17.20	16.95	-1	18,705	-0.01%
2019/08/27	9	16.91	11	17.05	17.20	-2	18,767	-0.01%
2019/08/26	1	16.60	1	16.55	17.10	0	18,631	0.00%
2019/08/23	2	16.73	0	0.00	17.20	2	18,586	0.01%
2019/08/22	6	17.05	11	16.89	17.50	-5	18,861	-0.03%
2019/08/21	6	17.89	1	17.95	17.60	5	18,957	0.03%
2019/08/20	1	18.20	0	0.00	18.45	1	19,025	0.01%
2019/08/07	1	18.60	2	18.53	18.75	-1	19,921	-0.01%
2019/08/06	0	0.00	1	18.90	19.00	-1	19,922	-0.01%
2019/08/02	2	18.88	0	0.00	18.70	2	20,041	0.01%
2019/07/18	120	19.35	120	19.25	19.20	0	19,505	0.00%	大買/大賣/
2019/07/17	25	19.54	25	19.25	19.25	0	19,357	0.00%
2019/07/16	40	19.22	41	19.43	19.45	-1	19,196	-0.01%
2019/07/15	20	19.00	23	18.68	19.00	-3	19,103	-0.02%
2019/07/12	2	18.35	0	0.00	18.45	2	18,755	0.01%
2019/07/11	22	18.81	21	18.97	18.75	1	18,384	0.01%
2019/07/10	40	18.81	45	18.89	18.95	-5	18,198	-0.03%
2019/07/09	3	18.53	0	0.00	18.50	3	17,815	0.02%
2019/07/08	102	18.80	101	18.95	18.95	1	18,178	0.01%	大買/大賣/
2019/07/05	2	19.15	2	19.50	19.10	0	18,579	0.00%
2019/07/04	2	19.33	1	19.70	19.35	1	18,778	0.01%
2019/07/03	26	19.64	26	19.65	19.30	0	18,997	0.00%
2019/07/02	2	19.68	1	19.50	19.15	1	18,961	0.01%
2019/07/01	11	19.19	13	19.30	19.85	-2	18,755	-0.01%
2019/06/28	4	18.66	6	18.76	18.75	-2	18,324	-0.01%
2019/06/27	1	18.80	0	0.00	18.90	1	18,068	0.01%
2019/06/26	2	19.10	0	0.00	19.20	2	17,757	0.01%
2019/06/25	4	19.10	3	18.90	19.05	1	17,867	0.01%
2019/06/24	3	19.48	7	19.46	19.75	-4	17,605	-0.02%
2019/06/21	25	20.17	25	20.32	19.15	0	17,811	0.00%
2019/06/20	1	19.85	1	20.15	19.70	0	17,353	0.00%
2019/06/19	25	19.23	215	19.74	19.80	-190	17,381	-1.09%	大賣/鉅額交易
2019/06/18	188	19.74	6	20.13	19.15	182	17,041	1.07%	大買/鉅額交易
2019/06/17	19	20.47	8	20.60	20.55	11	16,477	0.07%
2019/06/14	17	20.48	16	20.65	20.80	1	16,136	0.01%
2019/06/13	2	21.08	6	21.14	20.80	-4	15,965	-0.03%
2019/06/12	11	20.51	13	20.68	20.55	-2	15,473	-0.01%
2019/06/11	18	20.21	14	19.95	20.30	4	15,276	0.03%
2019/06/10	12	22.17	14	22.22	21.55	-2	14,681	-0.01%
2019/06/06	33	22.28	29	22.28	22.10	4	14,340	0.03%
2019/06/05	0	0.00	1	21.20	21.70	-1	13,972	-0.01%
2019/06/04	1	20.80	0	0.00	19.75	1	13,549	0.01%
2019/05/28	1	22.40	1	21.90	22.25	0	12,559	0.00%
2019/05/20	1	22.90	1	22.55	22.65	0	11,511	0.00%
2019/05/16	2	22.88	2	22.05	22.10	0	11,616	0.00%
2019/05/15	0	0.00	1	21.75	22.25	-1	11,487	-0.01%
2019/05/13	1	21.40	0	0.00	21.20	1	11,421	0.01%
2019/05/10	0	0.00	2	22.80	23.10	-2	11,388	-0.02%
2019/05/08	1	23.05	3	22.70	22.85	-2	11,204	-0.02%
2019/05/07	4	23.11	4	23.49	23.10	0	11,212	0.00%
2019/05/06	4	23.23	7	23.34	23.40	-3	11,262	-0.03%
2019/04/30	1	23.75	1	23.40	23.80	0	11,381	0.00%
2019/04/25	3	23.90	0	0.00	24.30	3	12,084	0.02%
2019/04/24	3	24.47	1	24.35	24.20	2	12,488	0.02%
2019/04/23	2	25.00	2	25.20	25.20	0	12,894	0.00%
2019/04/22	5	25.04	2	24.95	25.05	3	13,307	0.02%
2019/04/19	4	25.13	4	25.25	24.90	0	13,688	0.00%
2019/04/18	3	26.10	3	24.95	24.70	0	13,872	0.00%
2019/04/17	47	26.09	45	25.99	25.85	2	14,091	0.01%
2019/04/16	12	27.03	7	26.74	26.60	5	14,126	0.04%
2019/04/15	2	29.48	8	28.15	27.70	-6	14,031	-0.04%
2019/04/12	18	29.38	13.7	29.48	29.50	4.3	14,076	0.03%
2019/04/11	30	29.08	32	29.73	29.55	-2	13,466	-0.01%
2019/04/10	45	28.78	44	28.74	29.80	1	13,209	0.01%
2019/04/09	41	26.61	41	26.92	28.30	0	13,365	0.00%
2019/04/08	4	25.20	3	25.45	25.75	1	13,374	0.01%
2019/04/03	3	23.43	3	23.28	23.45	0	14,466	0.00%
2019/04/02	3	23.68	4	23.91	23.65	-1	15,329	-0.01%
2019/04/01	2	24.10	4	23.95	24.15	-2	16,177	-0.01%
2019/03/29	34	24.37	33	24.46	24.30	1	17,091	0.01%
2019/03/28	2	24.25	4	24.20	24.75	-2	17,237	-0.01%
2019/03/26	0	0.00	7	24.85	24.85	-7	17,551	-0.04%
2019/03/25	8	24.86	8	23.33	24.90	0	17,804	0.00%
2019/03/22	4	25.71	7	26.04	25.65	-3	18,464	-0.02%
2019/03/21	20	25.74	10	26.40	26.15	10	18,702	0.05%
2019/03/20	0	0.00	1	26.75	26.65	-1	18,771	-0.01%
2019/03/19	2	26.43	5	26.50	26.45	-3	18,865	-0.02%
2019/03/18	9	26.10	0	0.00	26.25	9	19,127	0.05%
2019/03/15	0	0.00	7	26.36	26.25	-7	19,389	-0.04%
2019/03/14	4	25.91	2	25.95	25.80	2	19,455	0.01%
2019/03/13	1	26.05	6	26.09	26.10	-5	19,788	-0.03%
2019/03/12	1	26.00	11	26.05	26.00	-10	20,047	-0.05%
2019/03/11	1	25.80	1	25.80	25.65	0	20,284	0.00%
2019/03/08	16	25.55	1	25.55	25.55	15	20,845	0.07%
2019/03/07	6	25.98	1	25.90	25.90	5	23,868	0.02%
2019/03/06	3	26.20	3	26.08	26.05	0	24,135	0.00%
2019/03/05	1	26.20	0	0.00	26.30	1	24,464	0.00%
2019/03/04	1	26.95	1	26.80	26.80	0	25,052	0.00%
2019/02/27	2	26.20	10	26.50	26.80	-8	25,603	-0.03%
2019/02/26	8	25.74	2	26.33	26.05	6	25,578	0.02%
2019/02/25	2	26.15	5	26.33	26.40	-3	25,626	-0.01%
2019/02/22	7	26.39	2	26.88	25.90	5	25,797	0.02%
2019/02/21	1	26.25	1	26.60	26.60	0	25,444	0.00%
2019/02/20	1	26.00	2	26.25	26.30	-1	25,820	0.00%
2019/02/19	6	25.96	4	25.90	25.80	2	26,184	0.01%
2019/02/18	3	26.17	1	26.05	26.05	2	26,631	0.01%
2019/02/15	2	26.50	2	26.05	25.90	0	27,270	0.00%
2019/02/14	5	26.45	5	26.50	26.30	0	27,498	0.00%
2019/02/13	1	26.30	1	25.95	25.95	0	27,651	0.00%
2019/02/12	1	26.10	1	26.10	26.10	0	27,929	0.00%
2019/02/11	2	26.65	3	26.23	25.80	-1	28,180	0.00%
2019/01/30	2	26.43	2	26.75	26.90	0	28,316	0.00%
2019/01/29	2	26.40	2	26.15	26.10	0	28,678	0.00%
2019/01/28	5	27.11	4	26.15	26.10	1	29,234	0.00%
2019/01/25	2	26.75	2	27.05	27.10	0	29,464	0.00%
2019/01/24	2	26.45	2	26.50	26.65	0	29,714	0.00%
2019/01/23	3	26.27	3	26.52	26.35	0	29,965	0.00%
2019/01/22	1	26.30	2	26.18	26.25	-1	30,405	0.00%
2019/01/21	1	26.05	1	26.00	26.10	0	31,040	0.00%
2019/01/18	9	25.45	9	25.85	26.10	0	31,328	0.00%
2019/01/17	7	25.82	6	25.72	25.60	1	31,591	0.00%
2019/01/16	3	26.20	4	26.40	25.50	-1	32,071	0.00%
2019/01/15	7	25.76	7	26.01	26.60	0	32,225	0.00%
2019/01/14	52	25.32	52	24.90	24.90	0	32,476	0.00%
2019/01/11	63	26.10	65	26.68	26.95	-2	32,773	-0.01%
2019/01/10	8	26.73	5	26.48	25.85	3	33,515	0.01%
2019/01/09	4	26.81	6	26.78	27.05	-2	33,874	-0.01%
2019/01/08	9	26.98	8	26.99	26.45	1	33,861	0.00%
2019/01/07	0	0.00	1	25.90	26.50	-1	33,744	0.00%
2019/01/04	0	0.00	3	25.48	25.35	-3	33,857	-0.01%
2019/01/03	5	26.01	4	25.44	25.90	1	34,133	0.00%
2019/01/02	3	25.68	4	25.71	26.00	-1	34,148	0.00%
2018/12/28	65	25.82	66	25.74	25.90	-1	34,188	0.00%
2018/12/27	59	25.94	67	26.08	25.35	-8	33,933	-0.02%
2018/12/26	23	25.40	37	25.52	25.15	-14	33,591	-0.04%
2018/12/25	196	24.36	202	24.78	25.00	-6	33,485	-0.02%	大買/大賣/
2018/12/24	56	25.33	27	25.54	24.30	29	32,466	0.09%
2018/12/22	14	28.74	69	27.62	26.95	-55	31,995	-0.17%
2018/12/21	1	32.75	2	33.18	29.85	-1	31,703	0.00%
2018/12/20	3	33.25	3	33.22	33.15	0	30,989	0.00%
2018/12/19	7	34.83	8	34.55	33.50	-1	30,839	0.00%
2018/12/18	40	33.04	6	33.35	33.80	34	30,333	0.11%
2018/12/17	64	32.82	18	32.58	34.00	46	30,131	0.15%
2018/12/14	1	32.40	20	32.40	32.40	-19	28,984	-0.07%
2018/12/13	1	36.60	1	36.20	35.95	0	28,779	0.00%
2018/12/12	3	37.05	2	37.15	37.15	1	28,657	0.00%
2018/12/11	3	37.02	4	37.05	37.25	-1	28,519	0.00%
2018/12/10	3	36.07	4	35.79	35.70	-1	28,628	0.00%
2018/12/07	3	37.35	3	37.42	36.95	0	28,793	0.00%
2018/12/06	2	37.53	5	37.41	37.15	-3	28,827	-0.01%
2018/12/05	4	38.46	1	38.05	38.05	3	28,641	0.01%
2018/12/04	10	39.97	10	39.19	38.80	0	28,707	0.00%
2018/12/03	4	39.74	3	39.75	39.55	1	28,520	0.00%
2018/11/30	22	40.06	31	40.80	40.50	-9	28,076	-0.03%
2018/11/29	24	40.35	23	40.40	39.85	1	25,114	0.00%
2018/11/28	17	39.66	23	39.94	39.50	-6	24,866	-0.02%
2018/11/27	23	39.75	7	39.75	39.60	16	24,623	0.06%
2018/11/26	4	38.98	4	39.25	42.40	0	24,142	0.00%
2018/11/23	2	39.05	1	39.05	39.05	1	23,760	0.00%
2018/11/22	1	39.70	1	39.55	39.00	0	23,704	0.00%
2018/11/21	3	39.78	3	39.88	40.00	0	23,783	0.00%
2018/11/20	13	39.84	13	39.53	39.45	0	23,649	0.00%
2018/11/19	10	40.63	9	40.27	39.75	1	23,601	0.00%
2018/11/16	10	40.17	18	40.23	41.00	-8	23,394	-0.03%
2018/11/15	3	39.32	5	39.58	40.30	-2	23,108	-0.01%
2018/11/14	7	38.99	10.7	38.50	38.60	-3.7	22,939	-0.02%
2018/11/13	7	37.69	5	37.78	38.00	2	22,676	0.01%
2018/11/12	2	37.70	1	37.20	37.20	1	22,724	0.00%
2018/11/09	4	39.13	2	39.05	39.00	2	22,757	0.01%
2018/11/08	5	39.84	7	39.85	39.60	-2	22,725	-0.01%
2018/11/07	10	39.51	0	0.00	40.10	10	22,718	0.04%
2018/11/06	3	39.77	3	40.08	40.10	0	22,607	0.00%
2018/11/05	5	39.01	31	38.77	39.80	-26	22,259	-0.12%
2018/11/02	58	36.83	4	37.00	37.45	54	21,966	0.25%
2018/11/01	3	36.65	5	37.15	37.20	-2	21,945	-0.01%
2018/10/31	1	35.65	2	35.40	36.00	-1	21,813	0.00%
2018/10/30	6	33.09	27	33.74	33.75	-21	21,765	-0.10%
2018/10/29	1	33.25	41	33.12	33.90	-40	21,676	-0.18%
2018/10/26	3	36.27	2	37.00	35.80	1	21,604	0.00%
2018/10/25	2	36.38	4	36.24	36.95	-2	21,657	-0.01%
2018/10/24	43	35.40	8	35.49	36.00	35	21,581	0.16%
2018/10/23	10	35.70	16	35.56	35.00	-6	21,479	-0.03%
2018/10/22	8	36.30	8	36.58	37.05	0	21,681	0.00%
2018/10/19	8	37.12	8	37.36	37.50	0	22,296	0.00%
2018/10/18	16	39.37	5	39.74	37.20	11	22,007	0.05%
2018/10/17	2	38.63	2	39.25	41.25	0	21,744	0.00%
2018/10/16	3	37.92	10	37.94	37.80	-7	21,618	-0.03%
2018/10/15	4	38.75	0	0.00	38.00	4	22,531	0.02%
2018/10/11	1	36.95	1	36.60	38.60	0	25,095	0.00%
2018/10/08	1	38.90	1	38.35	38.35	0	27,388	0.00%
2018/10/04	3	39.13	4	39.41	39.45	-1	29,031	0.00%
2018/10/03	1	39.00	3	39.38	39.40	-2	29,678	-0.01%
2018/10/02	17	37.81	32	38.20	39.00	-15	31,099	-0.05%
2018/10/01	35	38.10	17	37.63	37.20	18	31,768	0.06%
2018/09/28	4	39.66	21	39.50	40.30	-17	31,799	-0.05%
2018/09/27	30	38.76	17	38.51	39.15	13	31,405	0.04%
2018/09/26	5	37.50	0	0.00	38.30	5	31,731	0.02%
2018/09/25	6	37.81	4	37.88	37.80	2	31,642	0.01%
2018/09/21	2	36.23	3	36.72	36.95	-1	31,567	0.00%
2018/09/20	14	37.16	14	37.00	36.10	0	31,754	0.00%
2018/09/19	4	36.98	4	37.11	36.90	0	31,926	0.00%
2018/09/18	3	36.75	7	36.74	37.00	-4	32,060	-0.01%
2018/09/17	3	36.82	1	36.85	36.85	2	32,169	0.01%
2018/09/14	2	36.95	4	36.90	36.75	-2	32,605	-0.01%
2018/09/13	6	35.75	12	36.27	36.55	-6	32,620	-0.02%
2018/09/12	0	0.00	1	33.35	34.10	-1	33,037	0.00%
2018/09/11	3	32.93	4	33.08	32.90	-1	33,312	0.00%
2018/09/10	2	32.88	1	31.85	31.40	1	33,526	0.00%
2018/09/07	8	35.01	3	34.87	34.60	5	33,685	0.01%
2018/09/05	3	35.93	2	35.55	35.40	1	33,726	0.00%
2018/09/04	1	36.55	1	36.55	36.50	0	33,932	0.00%
2018/09/03	3	36.78	3	36.47	36.45	0	34,137	0.00%
2018/08/31	1	38.40	0	0.00	37.50	1	34,049	0.00%
2018/08/30	1	38.80	1	38.80	38.20	0	34,000	0.00%
2018/08/29	2	37.83	2	38.03	38.00	0	33,850	0.00%
2018/08/28	7	37.71	4	37.86	37.90	3	33,990	0.01%
2018/08/27	3	37.10	2	37.00	36.95	1	33,762	0.00%
2018/08/24	1	36.90	6	36.95	37.00	-5	33,703	-0.01%
2018/08/23	2	36.88	5	37.22	37.35	-3	33,748	-0.01%
2018/08/22	1	36.50	1	36.60	36.45	0	33,591	0.00%
2018/08/21	1	35.90	5	36.83	37.00	-4	33,515	-0.01%
2018/08/20	3	34.68	3	34.85	34.90	0	33,258	0.00%
2018/08/17	3	36.47	3	36.08	35.95	0	32,963	0.00%
2018/08/16	9	37.35	7	36.94	36.50	2	32,932	0.01%
2018/08/14	2	37.68	2	37.95	38.00	0	32,689	0.00%
2018/08/13	2	36.63	3	36.73	37.85	-1	32,452	0.00%
2018/08/10	2	38.18	4	37.98	37.55	-2	32,335	-0.01%
2018/08/09	7	38.17	5	38.28	38.50	2	32,402	0.01%
2018/08/08	4	38.24	4	38.46	38.50	0	32,045	0.00%
2018/08/07	2	38.53	2	38.55	37.80	0	31,959	0.00%
2018/08/06	3	37.53	5	37.92	38.40	-2	31,876	-0.01%
2018/08/03	4	38.46	4	38.53	38.30	0	31,840	0.00%
2018/08/02	5	38.51	4	38.28	38.25	1	31,622	0.00%
2018/08/01	2	39.48	2	39.13	38.55	0	31,208	0.00%
2018/07/31	5	38.80	5	39.30	39.00	0	30,949	0.00%
2018/07/30	2	39.50	1	39.35	38.85	1	30,952	0.00%
2018/07/27	7	40.49	5	40.26	40.30	2	30,732	0.01%
2018/07/26	5	40.07	13.2	39.61	41.00	-8.2	30,091	-0.03%
2018/07/25	9	37.96	8	37.96	37.80	1	28,944	0.00%
2018/07/24	2	38.08	6	38.47	37.85	-4	28,687	-0.01%
2018/07/23	2	36.83	2	36.60	37.70	0	28,353	0.00%
2018/07/20	19	38.34	17	38.40	37.85	2	28,098	0.01%
2018/07/19	1	36.90	3.4	37.77	39.10	-2.4	27,102	-0.01%
2018/07/18	16	38.28	16	38.53	36.30	0	26,238	0.00%
2018/07/17	19	37.04	20	37.15	38.50	-1	24,840	0.00%
2018/07/16	9	36.52	7	36.43	36.90	2	24,405	0.01%
2018/07/13	29	34.08	30	33.94	35.30	-1	23,929	0.00%
2018/07/12	2	32.98	3	32.87	33.10	-1	24,538	0.00%
2018/07/11	58	31.49	56	31.80	32.20	2	23,919	0.01%
2018/07/10	176	31.58	172	31.82	31.30	4	23,340	0.02%	大買/大賣/
2018/07/09	0	0.00	4.6	30.83	30.90	-4.6	22,037	-0.02%
2018/07/06	12	28.21	11	28.50	28.10	1	21,204	0.00%
2018/07/05	1	27.55	1	27.60	27.80	0	20,833	0.00%
2018/07/04	1	26.95	1	27.45	28.15	0	21,097	0.00%
2018/07/03	2	27.03	3	26.72	26.60	-1	20,684	0.00%
2018/07/02	3	26.62	3	26.92	27.00	0	20,737	0.00%
2018/06/29	0	0.00	2	26.95	27.10	-2	20,693	-0.01%
2018/06/28	2	25.88	25	25.64	25.45	-23	20,663	-0.11%
2018/06/27	12	27.09	6	27.58	26.50	6	20,964	0.03%
2018/06/26	7	26.91	7	27.16	26.85	0	21,086	0.00%
2018/06/25	37	27.82	18	27.51	27.00	19	21,130	0.09%
2018/06/22	81	27.87	81	27.83	28.00	0	20,991	0.00%
2018/06/21	25	27.26	26	27.59	27.90	-1	20,985	0.00%
2018/06/20	3	26.35	3	26.60	27.00	0	21,129	0.00%
2018/06/19	5	26.34	6	26.43	26.30	-1	21,445	0.00%
2018/06/15	1	26.00	3	25.88	26.10	-2	21,482	-0.01%
2018/06/14	3	24.98	3	24.90	24.70	0	21,324	0.00%
2018/06/13	2	24.95	2.7	25.00	24.75	-0.7	21,610	0.00%
2018/06/12	2	24.60	2	24.80	25.75	0	21,844	0.00%
2018/06/11	3	23.63	6	23.88	24.00	-3	22,367	-0.01%
2018/06/08	1	23.70	1	23.30	23.30	0	22,829	0.00%
2018/06/07	2	23.60	2	23.43	23.35	0	23,263	0.00%
2018/06/05	2	23.65	7	23.67	23.55	-5	24,446	-0.02%
2018/06/04	1	23.20	1	22.95	22.95	0	24,801	0.00%
2018/06/01	1	22.70	2	23.08	23.05	-1	25,229	0.00%
2018/05/31	2	22.85	3	22.62	22.55	-1	25,319	0.00%
2018/05/28	2	22.98	1	22.80	22.80	1	25,703	0.00%
2018/05/25	2	23.40	2	23.43	23.10	0	25,810	0.00%
2018/05/24	9	23.30	5	23.78	23.65	4	25,851	0.02%
2018/05/23	1	22.90	2	23.00	22.90	-1	25,890	0.00%
2018/05/22	1	22.75	0	0.00	22.65	1	26,037	0.00%
2018/05/21	1	22.75	1	23.00	23.00	0	26,254	0.00%
2018/05/17	2	22.83	2	23.03	23.20	0	26,496	0.00%
2018/05/16	0	0.00	2	22.33	22.30	-2	26,423	-0.01%
2018/05/15	1	22.85	1	22.70	22.70	0	26,477	0.00%
2018/05/14	1	23.25	3	23.18	23.15	-2	26,886	-0.01%
2018/05/11	1	22.40	2	22.43	22.90	-1	26,943	0.00%
2018/05/10	2	22.30	2	22.25	21.95	0	26,822	0.00%
2018/05/09	3	22.52	10	22.55	22.45	-7	26,843	-0.03%
2018/05/08	3	22.50	5	22.44	22.60	-2	26,916	-0.01%
2018/05/07	5	22.36	0	0.00	22.25	5	27,186	0.02%
2018/05/04	0	0.00	2	22.05	21.85	-2	26,992	-0.01%
2018/05/03	3	22.05	1	21.85	21.85	2	27,328	0.01%
2018/04/30	11	21.89	1	21.90	22.25	10	28,055	0.04%
2018/04/27	2	21.85	1	21.95	21.50	1	28,147	0.00%
2018/04/24	1	25.25	1	25.10	24.65	0	30,043	0.00%
2018/04/23	0	0.00	12	26.23	25.55	-12	31,044	-0.04%
2018/04/20	6	26.29	3	26.35	26.60	3	31,914	0.01%
2018/04/19	7	25.55	4.8	25.69	26.00	2.2	31,765	0.01%
2018/04/18	20	24.73	20	24.82	25.10	0	31,735	0.00%
2018/04/17	1	23.10	1	22.95	22.95	0	30,391	0.00%
2018/04/16	1	23.45	1	23.45	22.90	0	31,112	0.00%
2018/04/13	3	23.05	3	23.28	23.30	0	31,783	0.00%
2018/04/12	1	23.15	1	22.95	22.95	0	32,459	0.00%
2018/04/11	3	22.98	4	23.00	23.10	-1	32,598	0.00%
2018/04/10	7	23.29	7	23.22	22.75	0	32,878	0.00%
2018/04/09	1	22.55	1	22.85	22.85	0	32,705	0.00%
2018/04/03	7	22.44	2	22.45	22.45	5	32,680	0.02%
2018/04/02	4	22.28	6	22.43	22.20	-2	33,321	-0.01%
2018/03/31	14	21.90	2	22.18	22.25	12	33,665	0.04%
2018/03/30	5	21.54	16	21.96	22.45	-11	34,037	-0.03%
2018/03/29	1	21.35	3	21.25	21.10	-2	34,292	-0.01%
2018/03/28	11	22.64	11	22.77	22.25	0	34,780	0.00%
2018/03/27	5	23.00	3	22.83	22.50	2	35,612	0.01%
2018/03/26	3	22.23	2	22.38	22.40	1	35,658	0.00%
2018/03/23	6	21.77	12	22.05	22.60	-6	35,662	-0.02%
2018/03/22	4	21.78	1	20.60	20.60	3	35,100	0.01%
2018/03/21	2	22.80	0	0.00	22.30	2	34,713	0.01%
2018/03/19	1	22.75	1	23.05	23.15	0	35,883	0.00%
2018/03/15	2	23.08	3	23.17	23.40	-1	36,500	0.00%
2018/03/14	1	22.55	321	22.62	22.70	-320	36,098	-0.89%	大賣/鉅額交易
2018/03/13	62	22.63	527	22.86	22.70	-465	36,315	-1.28%	大賣/鉅額交易
2018/03/12	872	22.61	1	23.00	22.50	871	37,135	2.35%	大買/鉅額交易
2018/03/09	4	24.78	4	24.28	24.05	0	37,162	0.00%
2018/03/08	17	25.05	15	25.40	24.70	2	36,993	0.01%
2018/03/07	1	24.05	1	24.50	24.45	0	36,686	0.00%
2018/03/05	1	24.85	1	24.55	24.55	0	38,010	0.00%
2018/03/02	25	24.75	0	0.00	24.65	25	38,517	0.06%
2018/03/01	1	25.40	0	0.00	25.20	1	39,166	0.00%
2018/02/27	10	25.85	10	26.05	25.30	0	40,119	0.00%
2018/02/26	21	25.81	24	25.98	25.85	-3	40,682	-0.01%
2018/02/23	62	25.91	66	26.13	25.95	-4	41,882	-0.01%
2018/02/22	45	25.45	95	25.54	25.50	-50	42,156	-0.12%
2018/02/21	6	23.45	63	24.53	25.10	-57	43,062	-0.13%
2018/02/12	26	22.98	26	23.41	23.15	0	44,709	0.00%
2018/02/09	2	21.73	4	22.16	22.45	-2	45,662	0.00%
2018/02/08	11	22.98	18	23.09	22.75	-7	45,765	-0.02%
2018/02/07	2	23.00	0	0.00	23.20	2	45,725	0.00%
2018/02/06	1	23.90	524	23.05	22.45	-523	45,631	-1.15%	大賣/鉅額交易
2018/02/02	4	23.61	3	23.97	24.20	1	44,938	0.00%
2018/02/01	2	23.75	4	24.10	23.85	-2	44,976	0.00%
2018/01/31	1	23.45	1	23.90	23.90	0	44,858	0.00%
2018/01/30	2	23.15	8	23.78	23.80	-6	44,613	-0.01%
2018/01/29	8	23.96	4	23.71	23.60	4	44,175	0.01%
2018/01/26	539	24.32	11	24.11	24.40	528	43,975	1.20%	大買/鉅額交易
2018/01/25	83	23.88	69	23.53	23.35	14	43,454	0.03%
2018/01/24	5	25.92	14	25.19	25.15	-9	43,046	-0.02%
2018/01/23	3	25.83	5	25.71	25.80	-2	42,885	0.00%
2018/01/22	21	25.96	8.2	25.94	25.65	12.8	42,862	0.03%
2018/01/19	17	25.29	16	25.70	26.40	1	42,647	0.00%
2018/01/18	5	26.99	105.1	25.61	25.40	-100.1	41,939	-0.24%	大賣/
2018/01/17	360	27.21	260	27.18	27.35	100	41,695	0.24%	大買/大賣/
2018/01/16	103	26.72	84	26.13	27.40	19	40,665	0.05%	大買/
2018/01/15	2	24.38	17	24.63	25.05	-15	39,476	-0.04%
2018/01/12	757	24.14	758	24.00	24.10	-1	38,812	0.00%	大買/大賣/
2018/01/11	22	23.54	28	23.65	23.55	-6	37,846	-0.02%
2018/01/10	12	22.30	47	23.49	23.60	-35	37,431	-0.09%
2018/01/09	22	22.52	4	22.35	22.15	18	36,748	0.05%
2018/01/08	2	21.28	9	22.45	22.60	-7	36,228	-0.02%
2018/01/05	6	20.39	7	20.34	20.55	-1	36,017	0.00%
2018/01/04	14	20.13	5	19.95	20.30	9	35,795	0.03%
2018/01/03	0	0.00	3	19.80	19.80	-3	35,508	-0.01%
2018/01/02	0	0.00	1	19.20	19.30	-1	35,193	0.00%