大同 (2371)-華南永昌-東昇券商分點個股進出

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
57.9
漲跌
▼0.7
漲幅
-1.19%
成交量
27,720張
產業
上市電機機械類股
896人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/06/21	30.1	58.17	33.5	58.42	57.90	-3.4	92,872	0.00%
2024/06/20	43	59.36	34	59.01	58.60	9	93,301	0.01%
2024/06/19	36.1	58.42	29	58.29	57.90	7.1	93,020	0.01%
2024/06/18	34.1	60.23	45.1	60.18	60.10	-11	92,347	-0.01%
2024/06/17	112	60.49	84.1	61.00	60.30	28	91,143	0.03%	大買/
2024/06/14	96.1	57.49	63	58.05	57.60	33.1	88,333	0.04%
2024/06/13	16.1	54.50	19	54.86	55.70	-2.9	85,884	0.00%
2024/06/12	6.1	54.33	6	54.13	54.00	0.1	85,712	0.00%
2024/06/11	14	55.09	7	54.76	54.80	7	85,653	0.01%
2024/06/07	8	54.96	16	55.31	56.00	-8	85,656	-0.01%
2024/06/06	9.3	53.71	5	53.60	53.60	4.3	85,683	0.01%
2024/06/05	3.2	54.05	9.1	54.04	54.10	-5.9	85,997	-0.01%
2024/06/04	14.1	54.97	9.3	54.85	54.40	4.8	86,422	0.01%
2024/06/03	8	54.53	4	54.90	54.90	4	86,617	0.00%
2024/05/31	4	54.55	3	54.30	54.20	1	87,292	0.00%
2024/05/30	6.5	54.48	4.9	54.50	54.30	1.7	87,589	0.00%
2024/05/29	35	55.88	54	55.86	55.30	-19	88,352	-0.02%
2024/05/28	15	56.44	4	56.35	56.20	11	89,389	0.01%
2024/05/27	33	56.78	16	56.99	56.80	17	90,439	0.02%
2024/05/24	37.2	55.16	27	55.52	55.40	10.2	90,558	0.01%
2024/05/23	57.2	56.34	12.1	55.83	55.40	45.1	90,651	0.05%
2024/05/22	8	58.16	7	58.37	58.00	1	90,576	0.00%
2024/05/21	6	59.17	58	58.58	58.90	-52	91,475	-0.06%
2024/05/20	13	60.57	5	60.18	59.70	8	91,288	0.01%
2024/05/17	9.2	59.63	14	59.83	60.10	-4.8	91,264	-0.01%
2024/05/16	15.5	59.75	30	59.63	59.30	-14.5	91,331	-0.02%
2024/05/15	37	60.42	10	60.98	59.80	27	91,268	0.03%
2024/05/14	44.5	60.55	28	60.23	60.00	16.5	90,961	0.02%
2024/05/13	61	60.84	62	60.82	61.70	-1	90,216	0.00%
2024/05/10	11	64.27	22	64.01	64.10	-11	88,919	-0.01%
2024/05/09	76	66.42	40	66.62	65.00	36	88,404	0.04%
2024/05/08	62.4	66.75	52.5	66.11	66.80	9.9	87,233	0.01%
2024/05/07	32	63.80	44	63.96	64.20	-12	85,613	-0.01%
2024/05/06	29	63.34	21.2	63.29	62.70	7.8	84,907	0.01%
2024/05/03	75	64.68	66	64.14	63.80	9	84,286	0.01%
2024/05/02	48.2	66.65	39	66.83	65.60	9.2	82,991	0.01%
2024/04/30	38	65.41	43	65.40	65.40	-5	81,769	-0.01%
2024/04/29	37.1	67.47	46.1	66.61	66.10	-9.1	81,429	-0.01%
2024/04/26	66.5	68.12	47	67.86	67.50	19.5	80,497	0.02%
2024/04/25	37	68.41	30	68.62	69.00	7	78,243	0.01%
2024/04/24	64	68.20	85.1	68.28	68.40	-21.1	76,509	-0.03%
2024/04/23	78	65.46	63.7	65.53	64.10	14.3	73,696	0.02%
2024/04/22	176.4	69.85	156.7	68.70	65.40	19.6	70,731	0.03%	大買/大賣/
2024/04/19	153	66.92	138.2	68.31	69.10	14.8	65,278	0.02%	大買/大賣/
2024/04/18	195.6	65.25	111	65.38	64.40	84.6	57,904	0.15%	大買/大賣/
2024/04/17	64.1	61.97	116.3	63.09	64.30	-52.2	53,106	-0.10%	大賣/
2024/04/16	95	59.23	52	59.05	58.50	43	49,311	0.09%
2024/04/15	106.1	61.84	103	62.12	61.40	3.1	47,576	0.01%	大買/大賣/
2024/04/12	103	59.39	179.1	59.02	60.50	-76.1	43,297	-0.18%	大買/大賣/
2024/04/11	66	56.74	66	56.91	56.10	0	39,668	0.00%
2024/04/10	47	55.89	7	55.89	55.60	40	38,329	0.10%
2024/04/09	27	55.44	27	54.99	56.50	0	37,828	0.00%
2024/04/08	28.5	56.24	11	55.88	55.50	17.5	36,676	0.05%
2024/04/03	9	56.20	10	56.26	55.80	-1	35,957	0.00%
2024/04/02	35.5	57.16	15.1	57.05	56.90	20.5	35,641	0.06%
2024/04/01	14	56.45	10.5	56.50	56.30	3.5	34,583	0.01%
2024/03/29	33	57.72	19	57.12	56.50	14	33,852	0.04%
2024/03/28	64	58.04	92.1	58.36	57.70	-28	32,860	-0.09%
2024/03/27	41.4	56.25	34	55.66	55.00	7.4	30,836	0.02%
2024/03/26	104.3	55.36	81.5	56.04	57.30	22.8	28,680	0.08%	大買/
2024/03/25	25	51.30	65.2	51.45	52.10	-40.2	25,924	-0.15%
2024/03/22	25	48.54	4	48.94	49.10	21	25,168	0.08%
2024/03/21	20	48.92	23.3	49.08	49.25	-3.3	24,898	-0.01%
2024/03/20	10.1	47.45	7	48.01	47.15	3.1	24,771	0.01%
2024/03/19	3	48.77	3	48.07	47.65	0	24,685	0.00%
2024/03/18	11.1	48.07	1	48.10	48.20	10.1	24,729	0.04%
2024/03/15	14.1	47.13	0	0.00	47.10	14.1	24,833	0.06%
2024/03/14	14	48.40	3	48.78	48.35	11	24,911	0.04%
2024/03/13	23.1	49.66	13	49.38	48.65	10.1	25,374	0.04%
2024/03/12	4.1	50.29	4	49.75	49.40	0.1	25,446	0.00%
2024/03/11	3	50.80	1	50.40	51.10	2	25,129	0.01%
2024/03/08	6.1	50.55	12.1	50.18	50.00	-6.1	25,079	-0.02%
2024/03/07	5	52.96	4.1	52.22	52.50	0.9	24,578	0.00%
2024/03/06	2.1	53.63	2	54.05	53.00	0.1	24,338	0.00%
2024/03/05	5.1	53.03	3	52.33	52.20	2.1	23,679	0.01%
2024/03/04	3	53.47	3	53.57	53.00	0	23,361	0.00%
2024/03/01	2	51.75	22.3	52.58	53.40	-20.3	22,505	-0.09%
2024/02/29	17.1	50.17	17.2	50.90	51.90	-0.2	21,476	0.00%
2024/02/27	6	48.23	8.5	47.90	48.40	-2.5	20,553	-0.01%
2024/02/26	4.1	47.15	20.1	48.23	48.15	-16	20,060	-0.08%
2024/02/23	11	46.14	22	46.10	46.75	-11	19,334	-0.06%
2024/02/22	32.3	46.20	18	46.13	45.40	14.3	18,630	0.08%
2024/02/21	10	44.80	10	44.80	44.40	0	17,449	0.00%
2024/02/20	3.4	44.05	1	44.10	44.00	2.4	17,456	0.01%
2024/02/19	2	45.05	3	44.85	45.35	-1	17,640	-0.01%
2024/02/16	3.1	44.80	0	0.00	44.10	3.1	17,583	0.02%
2024/02/15	0	0.00	1.1	46.02	46.30	-1.1	17,157	-0.01%
2024/02/05	0	0.00	4	44.80	45.00	-4	16,901	-0.02%
2024/02/02	1	45.15	1	45.20	45.30	0	16,724	0.00%
2024/02/01	0	0.00	14	44.84	45.15	-14	16,541	-0.08%
2024/01/31	0	0.00	28	43.95	43.85	-28	16,288	-0.17%
2024/01/29	2	43.75	2	43.65	43.70	0	16,166	0.00%
2024/01/25	41	44.25	6	43.39	43.55	35	16,102	0.22%
2024/01/24	11	42.76	16	43.58	44.00	-5	16,027	-0.03%
2024/01/23	3	42.15	42.5	42.88	43.30	-39.5	15,843	-0.25%
2024/01/22	50	41.60	51	42.05	41.90	-1	15,250	-0.01%
2024/01/19	7	40.40	1	40.00	40.40	6	15,055	0.04%
2024/01/18	42	38.98	2	39.40	39.20	40	15,014	0.27%
2024/01/17	9	40.21	9	39.36	38.90	0	14,868	0.00%
2024/01/16	0	0.00	45	42.53	42.15	-45	14,429	-0.31%
2024/01/15	45	43.49	50.9	43.98	43.35	-5.9	14,307	-0.04%
2024/01/12	8	43.04	5	43.50	43.00	3	14,205	0.02%
2024/01/11	28	44.54	21	45.06	44.55	7	13,967	0.05%
2024/01/10	55	44.91	57.9	45.80	43.85	-2.9	13,784	-0.02%
2024/01/09	0	0.00	30	44.14	45.20	-30	13,044	-0.23%
2024/01/08	2	43.10	15	43.09	43.00	-13	12,562	-0.10%
2024/01/04	0	0.00	2	42.00	41.95	-2	12,394	-0.02%
2024/01/03	47	42.24	7	42.11	42.25	40	12,384	0.32%
2024/01/02	1	42.75	1	42.30	42.25	0	12,332	0.00%
2023/12/29	1	42.00	0	0.00	42.00	1	12,419	0.01%
2023/12/28	6	41.87	7	42.40	42.50	-1	12,470	-0.01%
2023/12/27	3	42.28	1	42.35	42.05	2	12,511	0.02%
2023/12/26	7	42.30	2	42.15	41.90	5	12,484	0.04%
2023/12/25	0	0.00	6	42.49	42.15	-6	12,479	-0.05%
2023/12/22	9	42.11	6	41.83	41.80	3	12,460	0.02%
2023/12/21	11	42.25	4	42.20	42.05	7	12,706	0.06%
2023/12/20	4	43.29	5	42.29	43.50	-1	12,549	-0.01%
2023/12/19	4	40.96	4.1	41.12	41.10	-0.1	12,119	0.00%
2023/12/18	4	40.96	5	41.10	41.10	-1	12,120	-0.01%
2023/12/15	7	41.91	2	42.15	41.15	5	12,140	0.04%
2023/12/14	2	42.30	0	0.00	42.20	2	12,057	0.02%
2023/12/13	3	42.67	7	42.65	42.35	-4	12,046	-0.03%
2023/12/12	2	44.00	1	44.15	44.00	1	12,480	0.01%
2023/12/11	11	43.73	7	43.84	44.10	4	12,984	0.03%
2023/12/08	11	42.85	11	43.42	43.10	0	12,876	0.00%
2023/12/07	13	41.95	28	41.96	42.00	-15	12,339	-0.12%
2023/12/06	13	40.79	8	40.45	40.20	5	11,933	0.04%
2023/12/05	11	41.77	11	42.00	41.65	0	11,799	0.00%
2023/12/04	0	0.00	26	40.79	40.55	-26	11,563	-0.22%
2023/12/01	25	40.14	20	40.05	40.05	5	11,742	0.04%
2023/11/30	25	40.63	28	40.40	40.35	-3	12,005	-0.02%
2023/11/29	24	40.66	28.3	40.84	40.85	-4.3	12,862	-0.03%
2023/11/28	31	40.34	4	40.45	40.50	27	12,710	0.21%
2023/11/27	30	40.03	21	40.46	40.45	9	12,563	0.07%
2023/11/24	22	40.20	44	39.64	40.10	-22	12,470	-0.18%
2023/11/23	11	38.50	16.6	38.79	38.80	-5.6	12,257	-0.05%
2023/11/22	18	38.21	25	38.12	38.10	-7	12,272	-0.06%
2023/11/21	14	38.38	19	38.49	38.45	-5	12,316	-0.04%
2023/11/20	16	38.61	6.1	38.45	38.45	9.9	12,360	0.08%
2023/11/17	11	38.65	2	38.60	38.30	9	12,353	0.07%
2023/11/16	19	38.62	20	38.77	38.80	-1	12,346	-0.01%
2023/11/15	42	37.09	43	36.90	36.90	-1	11,939	-0.01%
2023/11/14	16	36.43	16	36.31	36.30	0	11,891	0.00%
2023/11/13	5	36.05	7	36.43	36.45	-2	12,101	-0.02%
2023/11/10	12	36.18	10	35.95	35.95	2	12,183	0.02%
2023/11/09	26	36.77	6	36.64	36.60	20	12,331	0.16%
2023/11/08	21	36.93	13	36.82	36.80	8	12,513	0.06%
2023/11/07	6	36.74	1	37.10	36.60	5	12,793	0.04%
2023/11/06	10	37.10	15	36.97	36.95	-5	13,005	-0.04%
2023/11/03	13	36.58	12	36.42	36.35	1	13,287	0.01%
2023/11/02	14	36.24	15	36.36	36.30	-1	13,822	-0.01%
2023/11/01	7.2	35.73	6	35.75	35.75	1.2	13,894	0.01%
2023/10/31	8	36.59	7	35.87	35.80	1	13,983	0.01%
2023/10/30	3	37.07	1	37.00	37.00	2	14,145	0.01%
2023/10/27	3	37.50	3	37.37	37.15	0	14,306	0.00%
2023/10/26	17	37.75	7	37.44	37.30	10	14,774	0.07%
2023/10/25	8	38.88	6	38.90	38.65	2	14,980	0.01%
2023/10/24	6	38.21	10	38.14	38.40	-4	15,360	-0.03%
2023/10/23	12	38.75	2	38.93	38.50	10	15,823	0.06%
2023/10/20	8.5	38.35	4	38.64	38.60	4.5	15,995	0.03%
2023/10/19	8	39.59	10	39.44	39.20	-2	16,190	-0.01%
2023/10/18	6	40.56	4	40.08	40.10	2	16,362	0.01%
2023/10/17	2	41.50	2	41.00	41.00	0	16,531	0.00%
2023/10/16	1	42.20	6	41.78	41.70	-5	17,123	-0.03%
2023/10/13	4	44.16	0	0.00	43.20	4	17,958	0.02%
2023/10/12	2	44.05	0	0.00	44.10	2	19,531	0.01%
2023/10/11	2	43.53	5	43.53	43.70	-3	20,848	-0.01%
2023/10/06	4	44.20	3	43.65	43.65	1	21,305	0.00%
2023/10/05	1	44.25	0	0.00	44.45	1	21,861	0.00%
2023/10/04	0	43.00	2	43.08	43.15	-2	22,495	-0.01%
2023/10/03	3	43.67	1	43.70	43.35	2	22,895	0.01%
2023/09/28	0	0.00	40	44.50	44.40	-40	24,060	-0.17%
2023/09/27	1	43.70	1	43.95	44.05	0	24,546	0.00%
2023/09/26	1	43.95	2	44.13	44.05	-1	25,045	0.00%
2023/09/22	1	44.55	0	0.00	44.65	1	26,219	0.00%
2023/09/21	13	44.05	1	44.00	43.85	12	26,819	0.04%
2023/09/20	2	45.30	6	44.63	44.35	-4	27,851	-0.01%
2023/09/19	3	45.63	3	45.35	45.35	0	28,965	0.00%
2023/09/18	3	44.40	4	45.08	44.80	-1	30,060	0.00%
2023/09/15	1	44.00	1	44.30	44.75	0	31,694	0.00%
2023/09/14	5.2	46.25	1	44.52	44.50	4.2	32,984	0.01%
2023/09/13	2.2	48.64	0	0.00	48.55	2.2	32,957	0.01%
2023/09/12	3	48.30	3	48.20	48.20	0	35,268	0.00%
2023/09/11	1	47.90	3	47.77	48.20	-2	36,414	-0.01%
2023/09/08	2	48.95	3	48.80	48.75	-1	36,555	0.00%
2023/09/07	0	0.00	1	48.20	48.60	-1	36,697	0.00%
2023/09/06	0	0.00	7	47.94	48.45	-7	36,960	-0.02%
2023/09/05	5	46.50	0	0.00	47.80	5	37,121	0.01%
2023/09/04	8.1	45.84	0	0.00	46.35	8.1	37,065	0.02%
2023/09/01	0	0.00	2	50.60	50.80	-2	36,376	-0.01%
2023/08/31	0	0.00	2	50.95	50.60	-2	36,784	-0.01%
2023/08/30	1	50.70	0	0.00	51.30	1	37,188	0.00%
2023/08/24	1	50.40	1	50.50	51.00	0	41,339	0.00%
2023/08/23	0.1	49.65	2	49.80	50.10	-2	42,583	0.00%
2023/08/21	0.1	50.60	0	0.00	50.40	0.1	44,155	0.00%
2023/08/18	1	52.40	1	50.80	50.60	0	44,402	0.00%
2023/08/17	3	51.57	2	52.00	52.20	1	44,375	0.00%
2023/08/15	1	51.30	0	0.00	51.50	1	44,880	0.00%
2023/08/11	0	0.00	1	51.90	51.70	-1	45,956	0.00%
2023/08/10	4	50.56	2	51.20	49.70	2	46,275	0.00%
2023/08/09	11	52.12	19	51.99	51.60	-8	47,828	-0.02%
2023/08/08	0	0.00	12	52.18	52.00	-12	48,881	-0.02%
2023/08/07	0	0.00	2	50.25	50.30	-2	48,685	0.00%
2023/08/04	0	0.00	2	49.30	49.10	-2	48,602	0.00%
2023/08/02	1	49.70	1	50.40	48.90	0	48,614	0.00%
2023/07/31	2	49.80	17	49.88	49.50	-15	48,511	-0.03%
2023/07/28	23.2	48.86	2	48.85	48.55	21.2	48,043	0.04%
2023/07/27	5.3	49.52	1	49.80	49.35	4.3	47,803	0.01%
2023/07/26	16	52.33	2	51.20	50.30	14	47,496	0.03%
2023/07/25	2	51.70	14	51.60	51.30	-12	46,907	-0.03%
2023/07/24	2.2	51.22	1	51.20	51.00	1.2	46,661	0.00%
2023/07/21	1	53.00	21	52.70	52.80	-20	46,230	-0.04%
2023/07/20	0	0.00	1	52.60	52.60	-1	46,001	0.00%
2023/07/19	3	52.43	5	51.80	51.30	-2	45,630	0.00%
2023/07/18	24	50.06	21	50.84	51.00	3	44,970	0.01%
2023/07/17	24.9	49.42	18	48.99	49.10	6.9	43,990	0.02%
2023/07/14	16.5	55.38	10	55.66	54.30	6.5	42,403	0.02%
2023/07/13	11	54.47	13	54.34	54.20	-2	41,091	0.00%
2023/07/12	39	53.62	28	54.19	54.10	11	40,629	0.03%
2023/07/11	27	54.34	21	53.83	54.20	6	40,040	0.01%
2023/07/10	6	53.20	0	0.00	53.10	6	39,308	0.02%
2023/07/07	2	53.75	0	0.00	54.60	2	38,917	0.01%
2023/07/06	42	55.32	76	56.10	55.30	-34	38,123	-0.09%
2023/07/05	0	0.00	10	55.31	54.80	-10	37,616	-0.03%
2023/07/04	18	56.96	15	56.69	56.00	3	37,100	0.01%
2023/07/03	32	56.58	31	56.72	56.60	1	36,606	0.00%
2023/06/30	14	54.85	6	54.83	54.30	8	35,940	0.02%
2023/06/29	22	53.79	16.1	54.38	55.00	5.9	35,190	0.02%
2023/06/28	6	53.85	19	54.36	54.50	-13	34,879	-0.04%
2023/06/27	21	52.70	19	52.89	52.20	2	34,017	0.01%
2023/06/26	82	53.74	20	52.99	53.90	62	32,824	0.19%
2023/06/21	14.1	51.41	44.3	51.16	51.70	-30.2	31,520	-0.10%
2023/06/20	12	49.40	54	49.46	49.95	-42	29,760	-0.14%
2023/06/19	5	46.14	6	46.08	46.20	-1	27,664	0.00%
2023/06/16	44	46.09	20	46.01	45.85	24	26,909	0.09%
2023/06/15	9	44.02	28.4	43.51	45.80	-19.4	24,277	-0.08%
2023/06/14	2	41.90	6	41.67	41.65	-4	23,131	-0.02%
2023/06/13	10	41.05	12	41.42	41.40	-2	22,936	-0.01%
2023/06/12	2	41.75	0	0.00	41.30	2	22,698	0.01%
2023/06/09	30	40.26	32	40.68	40.70	-2	22,253	-0.01%
2023/06/08	10	41.44	21	41.00	40.60	-11	21,933	-0.05%
2023/06/07	18	41.16	18	41.17	41.15	0	21,747	0.00%
2023/06/06	26	41.26	18	40.96	40.90	8	21,565	0.04%
2023/06/05	5	41.65	11	41.74	41.50	-6	21,405	-0.03%
2023/06/02	118	42.09	106	41.89	41.65	12	21,057	0.06%	大買/大賣/
2023/06/01	9	41.71	13.4	41.96	41.70	-4.4	20,241	-0.02%
2023/05/31	40	41.16	34	41.91	42.30	6	19,439	0.03%
2023/05/30	32	41.29	27	41.04	40.80	5	17,792	0.03%
2023/05/29	26	39.99	29.7	40.03	40.10	-3.7	16,540	-0.02%
2023/05/26	15	39.84	7	40.06	40.15	8	15,217	0.05%
2023/05/25	3	38.57	8	38.79	39.65	-5	14,265	-0.04%
2023/05/24	15	38.05	8	38.39	38.40	7	13,437	0.05%
2023/05/23	2	37.88	0	0.00	37.80	2	13,221	0.02%
2023/05/22	10	38.34	3	38.55	38.35	7	13,054	0.05%
2023/05/19	53	38.23	32	38.03	38.00	21	12,836	0.16%
2023/05/18	6	38.62	23	39.24	39.15	-17	12,236	-0.14%
2023/05/17	22	37.53	21.1	37.86	37.85	0.9	11,459	0.01%
2023/05/16	25	38.29	20	38.08	38.05	5	10,956	0.05%
2023/05/15	25	38.57	26.3	38.81	38.00	-1.3	10,298	-0.01%
2023/05/12	5	36.00	24	36.44	37.40	-19	8,529	-0.22%
2023/05/11	5	34.34	2	34.40	34.00	3	7,137	0.04%
2023/05/10	20	33.18	24	33.55	33.60	-4	6,829	-0.06%
2023/05/09	31	34.22	35	33.62	33.60	-4	6,776	-0.06%
2023/05/08	17	33.90	18	34.22	34.35	-1	6,657	-0.02%
2023/05/05	10	33.70	11	33.40	33.40	-1	6,346	-0.02%
2023/05/04	0	0.00	20	33.70	33.70	-20	6,400	-0.31%
2023/05/03	30	33.53	10	33.40	33.40	20	6,377	0.31%
2023/05/02	10	32.80	22	33.66	33.65	-12	6,371	-0.19%
2023/04/28	15	32.67	0	0.00	32.60	15	6,281	0.24%
2023/04/27	11	32.61	10	32.55	32.55	1	6,285	0.02%
2023/04/26	3	32.65	10	32.80	32.80	-7	6,283	-0.11%
2023/04/25	15	32.60	0	0.00	32.35	15	6,326	0.24%
2023/04/21	1	32.45	12	32.55	32.35	-11	6,285	-0.18%
2023/04/20	1	32.70	0	0.00	32.85	1	6,249	0.02%
2023/04/19	11	33.12	4	33.15	32.90	7	6,223	0.11%
2023/04/18	10	33.65	19	33.35	33.30	-9	6,184	-0.15%
2023/04/17	10	33.80	10	33.60	33.60	0	6,162	0.00%
2023/04/14	10	33.65	26	33.43	33.40	-16	6,141	-0.26%
2023/04/13	10	33.80	19	33.56	33.55	-9	6,147	-0.15%
2023/04/12	10	33.70	13	33.82	33.80	-3	6,179	-0.05%
2023/04/11	26	33.26	20	33.25	33.25	6	6,256	0.10%
2023/04/10	10	33.10	10	33.20	33.20	0	6,247	0.00%
2023/04/07	13	33.13	10	32.95	32.95	3	6,250	0.05%
2023/04/06	2	32.95	2	32.80	32.85	0	6,257	0.00%
2023/03/31	26	33.18	22	33.00	33.00	4	6,246	0.06%
2023/03/30	35	33.30	30	33.15	33.15	5	6,215	0.08%
2023/03/29	58	34.18	46	33.45	33.45	12	6,199	0.19%
2023/03/28	16	33.49	28	33.64	34.30	-12	5,978	-0.20%
2023/03/27	11	33.07	10	33.25	33.25	1	5,887	0.02%
2023/03/24	25	32.57	25	32.85	32.85	0	6,078	0.00%
2023/03/23	20	32.75	22	32.50	32.50	-2	6,263	-0.03%
2023/03/22	20	32.58	20	32.45	32.45	0	6,443	0.00%
2023/03/21	13	32.58	10	32.50	32.50	3	6,667	0.04%
2023/03/20	30	32.17	30	32.25	32.25	0	6,767	0.00%
2023/03/17	27	32.06	20	32.35	32.35	7	7,059	0.10%
2023/03/16	29	32.27	15	31.99	31.95	14	7,218	0.19%
2023/03/15	48	33.15	0.3	32.85	32.60	47.7	7,592	0.63%
2023/03/14	9	33.04	27	33.00	33.00	-18	7,645	-0.24%
2023/03/13	2	32.55	25	33.07	33.20	-23	7,703	-0.30%
2023/03/10	20	33.38	27	33.16	33.15	-7	7,707	-0.09%
2023/03/09	30	34.41	33	34.16	34.15	-3	7,570	-0.04%
2023/03/08	4	34.70	1	34.65	34.60	3	7,589	0.04%
2023/03/07	15	34.19	13	34.25	34.25	2	7,314	0.03%
2023/03/06	9	33.83	5	33.90	33.90	4	7,189	0.06%
2023/03/03	5.3	33.21	5	33.15	33.15	0.3	7,134	0.00%
2023/03/02	14	33.14	10	33.30	33.30	4	7,194	0.06%
2023/02/23	20	33.88	21	33.80	33.80	-1	7,143	-0.01%
2023/02/22	25	34.10	28	33.83	33.80	-3	7,228	-0.04%
2023/02/21	30	34.30	35	34.20	34.20	-5	7,255	-0.07%
2023/02/20	33	34.16	30	34.15	34.15	3	7,239	0.04%
2023/02/17	10	34.05	10	34.05	34.05	0	7,229	0.00%
2023/02/16	30	34.13	30	34.00	34.00	0	7,267	0.00%
2023/02/15	32	34.20	32	34.15	34.15	0	7,481	0.00%
2023/02/14	10	33.40	10	33.45	33.45	0	7,374	0.00%
2023/02/13	23	33.24	20	33.25	33.25	3	7,597	0.04%
2023/02/10	30	33.30	30	33.20	33.20	0	7,679	0.00%
2023/02/09	10	33.60	10	33.65	33.65	0	7,682	0.00%
2023/02/08	30	34.10	35	33.70	33.70	-5	7,740	-0.06%
2023/02/06	10	34.30	23	34.45	34.40	-13	7,743	-0.17%
2023/02/03	14	34.39	4	34.40	34.40	10	7,719	0.13%
2023/02/02	35	34.35	35	34.30	34.30	0	7,698	0.00%
2023/02/01	30	34.33	30.8	34.25	34.25	-0.8	7,663	-0.01%
2023/01/31	12	33.94	10	34.20	34.20	2	7,670	0.03%
2023/01/30	20	33.38	25	33.90	33.95	-5	7,640	-0.07%
2023/01/17	3	33.15	0	0.00	33.15	3	7,632	0.04%
2023/01/16	21	32.92	20	32.90	32.90	1	7,698	0.01%
2023/01/13	32	33.43	33	32.97	32.95	-1	7,741	-0.01%
2023/01/12	10	33.70	10.3	33.65	33.65	-0.3	7,779	0.00%
2023/01/11	20	33.85	20	33.90	33.90	0	7,818	0.00%
2023/01/10	20	33.85	20	33.85	33.85	0	7,870	0.00%
2023/01/09	10	34.00	10	33.95	33.95	0	7,921	0.00%
2023/01/06	10	33.85	10	33.95	33.95	0	8,001	0.00%
2023/01/05	10	34.30	10	34.05	34.05	0	8,116	0.00%
2023/01/04	10	34.75	11	34.34	34.30	-1	8,199	-0.01%
2023/01/03	30	34.67	1	34.65	34.70	29	8,226	0.35%
2022/12/30	0	0.00	2	34.60	34.50	-2	8,188	-0.02%
2022/12/29	42	34.15	21	34.01	34.15	21	8,061	0.26%
2022/12/27	5	33.92	0	0.00	34.10	5	7,905	0.06%
2022/12/26	0	0.00	10	33.75	33.75	-10	7,904	-0.13%
2022/12/23	14	33.41	0	0.00	33.70	14	8,014	0.17%
2022/12/22	10	33.85	42	33.70	33.70	-32	8,053	-0.40%
2022/12/21	25	34.04	15	33.80	33.80	10	8,197	0.12%
2022/12/20	3	34.10	5	34.17	33.95	-2	8,256	-0.02%
2022/12/19	15	34.85	18	34.77	34.70	-3	8,403	-0.04%
2022/12/16	9	35.20	3	34.95	35.30	6	8,250	0.07%
2022/12/15	20	34.60	24	35.06	35.05	-4	8,054	-0.05%
2022/12/14	10	34.35	44.8	34.81	34.85	-34.8	7,878	-0.44%
2022/12/13	31	34.29	14	34.35	34.35	17	7,706	0.22%
2022/12/12	20	33.63	26	33.66	33.70	-6	7,556	-0.08%
2022/12/09	21	33.45	30.2	33.94	33.85	-9.2	7,545	-0.12%
2022/12/08	32.3	33.34	31	33.41	33.40	1.3	7,324	0.02%
2022/12/07	4	33.44	4	33.99	34.00	0	7,139	0.00%
2022/12/06	20	32.48	20	32.80	32.80	0	6,721	0.00%
2022/12/05	20	32.30	21	32.65	32.65	-1	6,728	-0.01%
2022/12/02	21	32.23	21	32.29	32.30	0	6,655	0.00%
2022/12/01	28	32.43	20	32.25	32.25	8	6,608	0.12%
2022/11/30	25	32.15	21	32.54	32.55	4	6,800	0.06%
2022/11/29	22	31.80	21	31.97	31.95	1	6,730	0.01%
2022/11/28	0	0.00	2	31.65	31.65	-2	6,731	-0.03%
2022/11/25	23	32.02	19	31.85	31.85	4	6,772	0.06%
2022/11/24	20	32.28	29	32.13	32.20	-9	6,821	-0.13%
2022/11/23	22	31.85	20	31.70	31.70	2	7,495	0.03%
2022/11/22	2.2	31.81	2	31.65	31.75	0.2	7,731	0.00%
2022/11/21	22	31.90	20	31.85	31.85	2	7,722	0.03%
2022/11/18	30	31.37	32	32.18	32.25	-2	7,765	-0.03%
2022/11/17	24	31.17	22	31.44	31.50	2	7,762	0.03%
2022/11/16	21	31.58	25	31.36	31.20	-4	7,761	-0.05%
2022/11/15	20	31.85	20	32.00	32.00	0	7,748	0.00%
2022/11/14	10	31.80	10	32.00	32.00	0	8,108	0.00%
2022/11/11	45	32.54	22	31.76	31.75	23	8,455	0.27%
2022/11/10	1	31.80	1	31.70	31.85	0	8,749	0.00%
2022/11/09	21	31.18	7	32.21	32.05	14	8,939	0.16%
2022/11/08	13	30.67	1	31.05	30.85	12	8,894	0.13%
2022/11/07	1	30.10	11	30.53	30.55	-10	9,093	-0.11%
2022/11/04	21	30.16	24.1	30.22	30.30	-3.1	9,104	-0.03%
2022/11/03	10	30.70	0	0.00	30.50	10	9,081	0.11%
2022/10/31	7	31.31	0	0.00	31.30	7	9,238	0.08%
2022/10/28	18	31.17	22	30.86	30.80	-4	9,309	-0.04%
2022/10/27	34	31.27	23	31.20	31.20	11	9,342	0.12%
2022/10/26	0	0.00	2	31.40	31.25	-2	9,443	-0.02%
2022/10/25	0	0.00	5	31.85	31.70	-5	9,470	-0.05%
2022/10/20	5	31.85	0	0.00	32.20	5	9,425	0.05%
2022/10/17	0	0.00	21	31.75	31.80	-21	9,551	-0.22%
2022/10/12	1	32.85	5	32.65	32.80	-4	9,955	-0.04%
2022/10/07	1	33.00	0	0.00	32.90	1	10,177	0.01%
2022/10/05	6	33.14	1	33.05	33.05	5	10,638	0.05%
2022/09/30	3	30.58	20	31.43	31.80	-17	10,744	-0.16%
2022/09/29	8	32.07	0	0.00	31.75	8	10,748	0.07%
2022/09/28	0	0.00	16	32.35	32.10	-16	10,742	-0.15%
2022/09/27	3	32.20	0	0.00	32.90	3	10,652	0.03%
2022/09/26	0	0.00	5	32.20	32.65	-5	10,692	-0.05%
2022/09/20	6	32.95	2	33.10	33.10	4	10,848	0.04%
2022/09/19	25	32.95	25	32.85	32.85	0	10,855	0.00%
2022/09/16	2	32.65	4	32.75	32.95	-2	10,810	-0.02%
2022/09/15	8	32.89	6	32.85	32.85	2	10,789	0.02%
2022/09/14	9	32.44	10	32.55	32.60	-1	10,921	-0.01%
2022/09/13	31	32.67	31	32.79	32.80	0	10,902	0.00%
2022/09/12	27	32.96	25	32.70	32.70	2	10,941	0.02%
2022/09/08	3	33.05	0	0.00	32.95	3	10,934	0.03%
2022/09/07	1	32.90	0	0.00	32.95	1	11,774	0.01%
2022/09/06	30	33.65	37	33.33	33.30	-7	12,181	-0.06%
2022/09/05	11	33.80	10	33.80	33.80	1	12,043	0.01%
2022/09/02	10	34.60	15	34.10	34.10	-5	12,119	-0.04%
2022/08/31	10	34.28	10	34.50	34.50	0	12,204	0.00%
2022/08/30	26	34.96	24	34.58	34.30	2	12,316	0.02%
2022/08/29	2	35.00	3	34.42	35.15	-1	11,683	-0.01%
2022/08/26	10	34.75	10	34.55	34.55	0	11,530	0.00%
2022/08/25	25	34.83	20	34.85	34.85	5	11,599	0.04%
2022/08/24	20	34.25	20	34.65	34.65	0	11,548	0.00%
2022/08/23	15	33.89	15	34.15	34.15	0	11,682	0.00%
2022/08/22	10	34.05	8	33.93	33.90	2	11,658	0.02%
2022/08/19	15	34.80	36.4	34.74	34.40	-21.4	11,683	-0.18%
2022/08/18	10	35.28	10	35.59	35.40	0	11,395	0.00%
2022/08/17	22	35.03	24	35.78	35.60	-2	11,146	-0.02%
2022/08/16	23	34.54	21	34.95	34.95	2	10,898	0.02%
2022/08/15	19	34.63	22	34.47	34.50	-3	11,085	-0.03%
2022/08/12	5	34.35	5	34.50	34.60	0	11,276	0.00%
2022/08/11	5	33.45	3	33.45	33.45	2	11,160	0.02%
2022/08/10	0	0.00	4	33.10	33.10	-4	11,265	-0.04%
2022/08/09	19	33.81	7	33.69	33.70	12	11,420	0.11%
2022/08/08	20	33.25	0	0.00	33.50	20	11,695	0.17%
2022/08/05	25	33.41	0	0.00	33.35	25	11,799	0.21%
2022/08/04	10	33.18	1	32.95	33.05	9	11,853	0.08%
2022/08/02	10	33.80	15.2	33.63	33.60	-5.2	12,017	-0.04%
2022/08/01	30	34.67	30	34.20	34.20	0	12,061	0.00%
2022/07/29	20	34.90	20	34.85	34.80	0	12,165	0.00%
2022/07/28	1.1	35.27	21	34.80	34.80	-20	12,361	-0.16%
2022/07/27	0.1	35.20	30	35.45	35.45	-30	12,658	-0.24%
2022/07/26	0.1	35.45	17	35.58	35.60	-16.9	12,800	-0.13%
2022/07/22	17	35.57	3	35.45	35.60	14	12,777	0.11%
2022/07/21	60	35.55	0	0.00	35.70	60	12,794	0.47%
2022/07/20	0	0.00	1	35.80	35.65	-1	12,718	-0.01%
2022/07/19	0	0.00	6	36.05	35.85	-6	12,733	-0.05%
2022/07/18	0	0.00	2	35.10	35.15	-2	12,425	-0.02%
2022/07/14	3	34.03	0	0.00	34.40	3	12,320	0.02%
2022/07/13	5	32.95	10	34.10	34.20	-5	12,307	-0.04%
2022/07/12	10	32.50	1	32.20	32.40	9	12,078	0.07%
2022/07/11	0	0.00	32	33.00	32.85	-32	12,144	-0.26%
2022/07/08	0	0.00	3.1	33.46	33.15	-3.1	12,279	-0.03%
2022/07/07	0	0.00	6	33.23	33.40	-6	12,352	-0.05%
2022/07/05	0	0.00	6	33.31	33.70	-6	12,463	-0.05%
2022/07/04	7	32.34	4	32.98	33.70	3	12,632	0.02%
2022/07/01	6	32.89	10	32.65	32.45	-4	12,803	-0.03%
2022/06/30	5	33.80	5	34.10	33.90	0	12,758	0.00%
2022/06/28	10	34.25	0	0.00	34.10	10	13,096	0.08%
2022/06/27	5	34.35	0	0.00	34.05	5	13,382	0.04%
2022/06/23	4	34.45	4	33.90	33.80	0	14,315	0.00%
2022/06/22	0	0.00	12	33.69	34.05	-12	14,750	-0.08%
2022/06/21	9	34.32	3	34.15	34.15	6	15,226	0.04%
2022/06/20	5	34.40	3	34.20	34.00	2	16,349	0.01%
2022/06/17	1	34.50	1	34.00	34.35	0	17,193	0.00%
2022/06/16	24	35.30	10	34.70	34.20	14	18,656	0.08%
2022/06/15	9	36.51	4	36.69	36.70	5	20,603	0.02%
2022/06/14	0	0.00	6	35.90	35.85	-6	21,426	-0.03%
2022/06/13	0	0.00	3	36.25	36.15	-3	22,475	-0.01%
2022/06/10	0	0.00	32	36.40	36.30	-32	22,690	-0.14%
2022/06/09	0	0.00	7	36.43	36.50	-7	22,969	-0.03%
2022/06/08	0	0.00	2	36.35	36.45	-2	23,149	-0.01%
2022/06/07	0	0.00	12	36.00	36.20	-12	23,282	-0.05%
2022/06/06	8	35.36	6	35.62	35.75	2	23,407	0.01%
2022/06/02	11	35.10	8	34.96	35.00	3	23,683	0.01%
2022/06/01	13	35.38	6	35.50	35.45	7	23,999	0.03%
2022/05/31	11	35.98	17	35.52	35.30	-6	24,237	-0.02%
2022/05/30	4	36.13	3	35.95	35.90	1	24,493	0.00%
2022/05/27	15	36.26	0	0.00	36.10	15	24,681	0.06%
2022/05/26	4	36.06	8	35.86	36.15	-4	25,036	-0.02%
2022/05/25	25	36.14	21	36.05	36.20	4	25,102	0.02%
2022/05/24	3	35.50	26	36.08	36.10	-23	25,222	-0.09%
2022/05/23	7	36.14	10	35.57	35.35	-3	25,134	-0.01%
2022/05/20	2	35.60	5	36.02	36.00	-3	24,981	-0.01%
2022/05/19	33	35.13	10	34.95	35.60	23	25,058	0.09%
2022/05/18	0	0.00	5	35.50	35.35	-5	25,170	-0.02%
2022/05/17	0	0.00	4	35.25	35.30	-4	25,515	-0.02%
2022/05/16	2	35.30	13	35.12	35.30	-11	25,394	-0.04%
2022/05/13	16	33.56	5	33.90	33.95	11	25,052	0.04%
2022/05/12	2	33.00	7	33.17	33.20	-5	25,073	-0.02%
2022/05/11	16	31.96	21	32.49	32.80	-5	25,047	-0.02%
2022/05/10	5	32.61	6	32.70	32.70	-1	24,929	0.00%
2022/05/09	4	33.53	5	33.25	33.00	-1	24,958	0.00%
2022/05/06	1	34.65	5	34.05	34.10	-4	24,941	-0.02%
2022/05/05	4	34.95	1	34.95	34.95	3	24,912	0.01%
2022/05/03	4	34.20	7	34.07	34.30	-3	24,829	-0.01%
2022/04/29	15	33.70	29	33.68	33.55	-14	24,853	-0.06%
2022/04/28	11	33.52	7	33.63	33.45	4	24,874	0.02%
2022/04/27	4	33.25	12	33.39	33.30	-8	24,889	-0.03%
2022/04/26	4	33.63	3	33.75	33.70	1	24,903	0.00%
2022/04/25	3	33.55	5	33.40	33.55	-2	24,907	-0.01%
2022/04/22	10	33.70	0	0.00	33.85	10	24,998	0.04%
2022/04/21	11	33.71	0	0.00	33.50	11	25,180	0.04%
2022/04/20	2	33.78	5	33.85	33.95	-3	25,166	-0.01%
2022/04/19	11	34.03	1	33.85	33.85	10	25,311	0.04%
2022/04/18	3	34.02	1	34.00	33.90	2	25,523	0.01%
2022/04/15	23	34.50	47	34.23	34.10	-24	25,545	-0.09%
2022/04/14	15	35.18	3	35.50	34.80	12	25,687	0.05%
2022/04/13	8	35.04	0	35.35	34.90	8	25,680	0.03%
2022/04/12	0	0.00	17	35.46	35.25	-17	25,693	-0.07%
2022/04/11	21	35.26	9	35.62	35.55	12	25,952	0.05%
2022/04/08	30	35.14	14	35.34	35.40	16	26,223	0.06%
2022/04/07	3	35.25	10	34.98	34.90	-7	26,229	-0.03%
2022/04/06	10	35.89	12	35.78	35.90	-2	26,136	-0.01%
2022/04/01	0	0.00	6	36.17	36.25	-6	26,209	-0.02%
2022/03/31	0	0.00	5	36.10	35.75	-5	26,506	-0.02%
2022/03/30	5	36.57	13	36.28	36.15	-8	26,436	-0.03%
2022/03/29	5	35.89	2	36.55	36.50	3	26,437	0.01%
2022/03/28	3	35.47	0	0.00	35.20	3	26,632	0.01%
2022/03/25	2	36.40	3.1	36.69	36.90	-1.1	27,001	0.00%
2022/03/24	1	36.40	13	36.52	36.40	-12	26,915	-0.04%
2022/03/23	7	35.33	19	35.88	36.20	-12	26,585	-0.05%
2022/03/22	1	33.60	12	34.75	35.00	-11	25,909	-0.04%
2022/03/21	23	34.18	3	33.25	33.20	20	25,769	0.08%
2022/03/18	8	35.81	58.5	35.53	34.80	-50.5	27,186	-0.19%
2022/03/17	8	34.15	102	34.23	34.55	-94	25,792	-0.36%	大賣/
2022/03/16	6	33.03	20.2	33.58	33.90	-14.2	27,012	-0.05%
2022/03/15	4	32.50	4	32.45	32.35	0	27,180	0.00%
2022/03/14	9	32.19	32	32.50	32.75	-23	27,649	-0.08%
2022/03/11	12	32.03	5	32.11	32.05	7	28,443	0.02%
2022/03/10	13	31.75	6	31.90	31.95	7	28,427	0.02%
2022/03/09	1	31.85	7	31.96	31.90	-6	28,570	-0.02%
2022/03/08	0	0.00	15	31.68	31.90	-15	29,096	-0.05%
2022/03/07	42	31.87	38	31.79	31.60	4	29,577	0.01%
2022/03/04	22	32.31	29	32.70	32.75	-7	30,483	-0.02%
2022/03/03	4	32.58	10	32.55	32.45	-6	30,872	-0.02%
2022/03/02	7	32.43	2	32.25	32.25	5	31,443	0.02%
2022/03/01	4	31.80	12	32.48	32.55	-8	32,177	-0.02%
2022/02/25	4	31.10	8	31.12	31.25	-4	32,779	-0.01%
2022/02/24	8	30.79	17	30.66	30.45	-9	34,164	-0.03%
2022/02/23	11	31.56	8	31.46	31.45	3	35,556	0.01%
2022/02/22	8	31.74	12	31.79	31.75	-4	39,053	-0.01%
2022/02/21	5	31.88	10	31.88	31.85	-5	40,997	-0.01%
2022/02/18	4	31.38	10	31.49	31.35	-6	41,764	-0.01%
2022/02/17	5	31.36	10	31.86	31.95	-5	42,519	-0.01%
2022/02/16	11	30.71	6	30.75	30.75	5	43,007	0.01%
2022/02/15	5	30.42	2	30.40	30.45	3	43,372	0.01%
2022/02/14	5	30.07	9	30.03	29.95	-4	43,669	-0.01%
2022/02/11	0	0.00	2	30.90	30.90	-2	45,067	0.00%
2022/02/10	2	30.50	2	30.75	30.80	0	45,411	0.00%
2022/02/09	2	30.50	2	30.80	30.80	0	46,139	0.00%
2022/02/08	2	30.50	25	30.08	30.50	-23	46,422	-0.05%
2022/02/07	20	29.23	8	29.36	29.70	12	46,905	0.03%
2022/01/26	7	28.51	8	28.52	28.70	-1	46,992	0.00%
2022/01/25	14	28.69	13	28.28	28.25	1	47,247	0.00%
2022/01/24	16	28.98	21	29.34	29.35	-5	47,641	-0.01%
2022/01/21	6	29.72	8	29.95	29.55	-2	48,276	0.00%
2022/01/20	7	30.11	3	30.10	30.00	4	49,168	0.01%
2022/01/19	4.1	30.05	28	29.84	29.85	-23.9	49,845	-0.05%
2022/01/18	5	30.28	6	30.32	30.30	-1	50,404	0.00%
2022/01/17	10.1	29.60	10	30.20	30.20	0.1	50,731	0.00%
2022/01/14	7	30.39	11	29.87	29.85	-4	51,242	-0.01%
2022/01/13	7	31.11	5	30.70	30.70	2	51,732	0.00%
2022/01/12	2	30.80	11	30.90	31.05	-9	52,645	-0.02%
2022/01/11	13.2	30.64	10	30.46	30.35	3.2	53,634	0.01%
2022/01/10	8.1	31.24	1	31.30	31.15	7.1	54,662	0.01%
2022/01/07	0	0.00	6	31.34	31.50	-6	56,112	-0.01%
2022/01/06	0	0.00	2	31.93	32.15	-2	58,624	0.00%
2022/01/05	10	32.08	2	31.88	31.80	8	60,498	0.01%
2022/01/04	5	32.45	9	32.27	32.40	-4	61,223	-0.01%
2022/01/03	3	32.77	0	0.00	32.80	3	62,833	0.00%
2021/12/30	5	32.56	5	32.41	32.60	0	64,549	0.00%
2021/12/29	6	32.23	17	32.46	32.40	-11	66,296	-0.02%
2021/12/28	22	32.41	15	32.36	32.25	7	67,519	0.01%
2021/12/27	8	32.13	12	32.18	32.30	-4	68,276	-0.01%
2021/12/24	4	31.65	27	31.79	31.60	-23	69,052	-0.03%
2021/12/23	17	31.95	1	31.60	31.65	16	69,663	0.02%
2021/12/22	4	31.86	6	31.48	31.75	-2	71,310	0.00%
2021/12/21	6	31.17	2	31.35	31.75	4	72,225	0.01%
2021/12/20	5	32.12	0	0.00	32.15	5	73,784	0.01%
2021/12/17	0	0.00	2	31.90	31.90	-2	79,917	0.00%
2021/12/16	31	31.70	4	31.65	31.55	27	84,693	0.03%
2021/12/15	9	31.54	9	31.36	31.40	0	91,212	0.00%
2021/12/14	117	32.66	215	32.21	31.90	-98	93,039	-0.11%	大買/大賣/
2021/12/13	217	31.17	27	31.18	31.50	190	90,912	0.21%	大買/鉅額交易
2021/12/10	46.3	31.12	168	31.04	30.45	-121.8	89,869	-0.14%	大賣/鉅額交易
2021/12/09	20.4	32.93	5	33.09	32.85	15.4	87,725	0.02%
2021/12/08	27	34.01	12	34.09	33.90	15	86,923	0.02%
2021/12/07	20	34.73	9	34.49	34.45	11	86,353	0.01%
2021/12/06	1	34.30	3	34.22	34.15	-2	85,453	0.00%
2021/12/03	15	34.63	10	34.53	34.60	5	85,788	0.01%
2021/12/02	84	34.12	83	33.98	34.00	1	85,774	0.00%
2021/12/01	29.1	35.30	7	35.31	35.05	22.1	85,773	0.03%
2021/11/30	11	35.72	1	35.70	35.60	10	85,693	0.01%
2021/11/29	9	34.91	5	34.65	35.00	4	86,284	0.00%
2021/11/26	4	35.70	8	35.79	35.60	-4	87,332	0.00%
2021/11/25	22	37.08	6	37.96	36.70	16	87,346	0.02%
2021/11/24	20	37.62	11	37.65	37.60	9	88,214	0.01%
2021/11/23	16	38.24	9	38.74	37.75	7	88,078	0.01%
2021/11/22	19	38.59	30.1	38.78	38.50	-11.1	87,833	-0.01%
2021/11/19	21	38.47	56	38.20	38.85	-35	86,945	-0.04%
2021/11/18	30	35.48	30	35.63	36.20	0	84,338	0.00%
2021/11/17	18	34.07	49	33.95	34.80	-31	83,529	-0.04%
2021/11/16	46.1	32.81	2	33.05	33.05	44.1	84,033	0.05%
2021/11/15	7	31.60	38	31.98	31.65	-31	83,579	-0.04%
2021/11/12	34	32.79	6	32.45	32.40	28	82,778	0.03%
2021/11/11	2	32.68	12	32.89	32.75	-10	82,458	-0.01%
2021/11/10	10	32.72	18	33.03	32.75	-8	82,591	-0.01%
2021/11/09	4	34.89	14	34.68	34.50	-10	81,346	-0.01%
2021/11/08	27	34.66	22	34.88	34.60	5	81,068	0.01%
2021/11/05	12	34.32	11	34.21	34.20	1	80,450	0.00%
2021/11/04	26	33.95	27	34.26	33.95	-1	80,248	0.00%
2021/11/03	0.1	33.60	3	33.83	33.60	-2.9	80,239	0.00%
2021/11/02	3	33.98	8	33.64	33.55	-5	80,294	-0.01%
2021/11/01	16.1	34.09	18.6	33.83	33.70	-2.5	80,105	0.00%
2021/10/29	19.1	35.05	12	34.78	34.40	7.1	79,912	0.01%
2021/10/28	23.1	34.96	18.1	34.85	34.70	5	79,511	0.01%
2021/10/27	8	33.86	12	34.16	34.70	-4	79,229	-0.01%
2021/10/26	9	33.84	21	33.50	33.40	-12	79,236	-0.02%
2021/10/25	13.1	34.15	5	34.13	34.00	8.1	79,311	0.01%
2021/10/22	6	34.55	17.7	34.51	34.25	-11.7	78,953	-0.01%
2021/10/21	24	34.43	27	34.27	34.70	-3	78,280	0.00%
2021/10/20	32.1	34.10	41	34.23	33.85	-9	77,566	-0.01%
2021/10/19	19.1	34.71	16	34.60	34.30	3.1	76,558	0.00%
2021/10/18	86	35.61	31	35.91	35.25	55	75,478	0.07%
2021/10/15	15	34.78	51	34.98	35.80	-36	74,309	-0.05%
2021/10/14	113	35.32	99	34.74	34.55	14	72,805	0.02%	大買/
2021/10/13	37	34.63	31	34.19	34.60	6	69,990	0.01%
2021/10/12	183.6	33.78	30	33.92	33.65	153.6	68,007	0.23%	大買/鉅額交易
2021/10/08	79	34.55	83	33.91	33.75	-4	67,142	-0.01%
2021/10/07	48	34.29	43	34.33	33.90	5	65,231	0.01%
2021/10/06	30	33.57	107	33.56	34.00	-77	63,120	-0.12%	大賣/
2021/10/05	27	32.91	22	32.66	33.45	5	61,172	0.01%
2021/10/04	16	32.06	16	32.26	32.35	0	59,802	0.00%
2021/10/01	40.1	32.09	10	31.80	32.00	30.1	58,780	0.05%
2021/09/30	29	32.70	32	32.71	32.70	-3	57,518	-0.01%
2021/09/29	40	32.59	39	32.68	32.65	1	56,777	0.00%
2021/09/28	87	32.92	9	32.59	32.65	78	54,838	0.14%
2021/09/27	40	34.26	15	33.95	33.75	25	53,293	0.05%
2021/09/24	107	33.97	62	33.84	34.10	45	51,001	0.09%	大買/
2021/09/23	91	33.36	145	33.83	34.80	-54	45,153	-0.12%	大賣/
2021/09/22	104	33.40	92	33.31	31.65	12	40,445	0.03%	大買/
2021/09/17	21	32.44	62	32.71	33.40	-41	33,482	-0.12%
2021/09/16	68	30.29	81	30.42	30.40	-13	30,901	-0.04%
2021/09/15	10	29.72	0.1	29.50	29.65	9.9	30,050	0.03%
2021/09/14	6.7	29.12	0	0.00	29.25	6.7	29,755	0.02%
2021/09/13	12	29.15	15.4	29.26	29.10	-3.4	29,514	-0.01%
2021/09/09	0	0.00	2	28.15	28.60	-2	29,060	-0.01%
2021/09/08	5.1	28.10	1	27.80	27.90	4.1	28,911	0.01%
2021/09/07	0	0.00	5.5	28.98	28.85	-5.5	28,391	-0.02%
2021/09/06	9.1	28.85	1	28.40	28.60	8.1	28,070	0.03%
2021/09/03	8	29.70	12	29.60	29.65	-4	27,372	-0.01%
2021/09/02	12	30.15	42	30.67	29.75	-30	26,649	-0.11%
2021/09/01	45	31.50	54	31.83	31.70	-9	24,832	-0.04%
2021/08/31	16	30.36	14.4	30.36	30.55	1.6	23,255	0.01%
2021/08/30	34	30.23	57	30.26	30.30	-23	22,256	-0.10%
2021/08/27	8	29.10	35	29.04	29.40	-27	20,464	-0.13%
2021/08/26	11	28.35	24	28.84	28.30	-13	19,580	-0.07%
2021/08/25	4	28.28	39	28.33	28.25	-35	18,392	-0.19%
2021/08/24	27	28.14	54	28.27	28.35	-27	17,703	-0.15%
2021/08/23	32	27.81	36	28.00	27.85	-4	16,716	-0.02%
2021/08/20	58	27.47	25	27.88	28.00	33	15,421	0.21%
2021/08/19	10	26.35	5	26.53	26.30	5	13,922	0.04%
2021/08/18	0	0.00	0.4	24.75	25.65	-0.4	13,496	0.00%
2021/08/17	0	0.00	1	25.20	25.15	-1	13,451	-0.01%
2021/08/16	6	26.06	3.1	25.06	24.95	2.9	13,491	0.02%
2021/08/13	10	26.55	11	26.47	26.55	-1	13,065	-0.01%
2021/08/12	3	26.17	3	26.30	26.30	0	12,906	0.00%
2021/08/10	2	26.33	0	0.00	25.90	2	13,174	0.02%
2021/08/09	4	27.60	26	27.58	26.20	-22	13,468	-0.16%
2021/08/06	14	27.15	2	26.93	27.20	12	13,136	0.09%
2021/08/04	0	0.00	5	26.91	26.70	-5	13,735	-0.04%
2021/08/03	0	0.00	27.5	27.27	27.40	-27.5	13,595	-0.20%
2021/08/02	0	0.00	28	27.23	27.25	-28	13,319	-0.21%
2021/07/30	2	26.43	14	26.41	26.05	-12	12,791	-0.09%
2021/07/29	1	25.70	10	25.66	25.70	-9	12,223	-0.07%
2021/07/28	0	0.00	2	24.00	24.00	-2	11,653	-0.02%
2021/07/27	0	0.00	1	24.10	24.00	-1	12,083	-0.01%
2021/07/26	5	24.00	0	0.00	23.90	5	12,524	0.04%
2021/07/21	8	24.27	7	24.04	23.90	1	15,752	0.01%
2021/07/20	0.5	23.95	3	24.05	23.90	-2.5	15,822	-0.02%
2021/07/16	0	0.00	2	24.35	24.30	-2	16,489	-0.01%
2021/07/14	0.3	24.05	30	23.95	23.95	-29.8	16,992	-0.18%
2021/07/13	0.2	24.29	2	24.38	24.15	-1.8	17,531	-0.01%
2021/07/12	0	0.00	2	24.50	24.40	-2	17,590	-0.01%
2021/07/09	0	24.40	0	0.00	24.60	0	17,700	0.00%
2021/07/08	3	24.80	1	24.80	24.80	2	17,927	0.01%
2021/07/07	2	24.40	3.3	24.48	24.35	-1.3	18,198	-0.01%
2021/07/05	0	24.40	0	0.00	24.50	0	18,573	0.00%
2021/07/02	0	0.00	10	24.45	24.40	-10	18,694	-0.05%
2021/07/01	2	24.78	0	0.00	24.55	2	18,914	0.01%
2021/06/30	7	24.84	1	25.50	24.70	6	19,271	0.03%
2021/06/29	0	0.00	1	24.83	25.30	-1	18,860	-0.01%
2021/06/25	2	24.20	2	24.20	24.05	0	18,732	0.00%
2021/06/24	1	24.35	0	0.00	24.20	1	18,880	0.01%
2021/06/22	1	24.25	0	0.00	23.85	1	19,419	0.01%
2021/06/21	5	23.99	0	24.00	23.70	5	19,485	0.03%
2021/06/18	3	25.02	0	0.00	24.90	3	19,544	0.02%
2021/06/17	0	0.00	2	25.73	25.35	-2	19,736	-0.01%
2021/06/16	0	0.00	2	25.35	25.45	-2	20,060	-0.01%
2021/06/15	0	0.00	1	25.20	25.30	-1	20,441	0.00%
2021/06/11	0	0.00	2	25.00	24.85	-2	20,965	-0.01%
2021/06/10	0	0.00	1	24.95	24.90	-1	21,728	0.00%
2021/06/09	6	25.19	0	0.00	24.90	6	23,096	0.03%
2021/06/08	0	0.00	33	25.10	25.15	-33	23,725	-0.14%
2021/06/07	0	0.00	1	25.10	24.70	-1	23,989	0.00%
2021/06/03	5	25.00	1	25.00	25.10	4	24,689	0.02%
2021/05/27	0	0.00	3	24.87	25.00	-3	33,968	-0.01%
2021/05/26	0	0.00	2	24.23	24.35	-2	34,764	-0.01%
2021/05/25	0	0.00	1.1	23.76	23.80	-1.1	35,093	0.00%
2021/05/24	1.2	23.34	2	23.40	23.85	-0.8	35,637	0.00%
2021/05/21	0	0.00	1.1	23.49	23.25	-1.1	35,875	0.00%
2021/05/20	3.2	23.20	0	0.00	23.00	3.2	36,456	0.01%
2021/05/19	0.1	23.35	23	23.18	23.35	-22.9	37,310	-0.06%
2021/05/18	0	0.00	9	22.12	22.40	-9	38,202	-0.02%
2021/05/14	11	22.12	15.7	22.36	22.50	-4.7	38,046	-0.01%
2021/05/13	27.1	22.01	15.2	22.27	22.30	11.9	37,874	0.03%
2021/05/12	30	23.08	23	22.67	22.90	7	37,688	0.02%
2021/05/11	13.2	24.47	18	24.82	24.25	-4.8	37,222	-0.01%
2021/05/10	12	25.54	9.1	25.83	25.70	2.9	37,091	0.01%
2021/05/07	11	25.24	18	25.33	25.65	-7	37,745	-0.02%
2021/05/06	16	24.85	19	24.76	24.60	-3	37,769	-0.01%
2021/05/05	18	24.61	8	24.94	24.55	10	37,819	0.03%
2021/05/04	58.3	25.32	17.1	24.92	24.70	41.2	38,316	0.11%
2021/05/03	20	26.34	21	25.91	25.75	-1	38,045	0.00%
2021/04/29	19.2	27.25	14	27.39	27.00	5.2	37,927	0.01%
2021/04/28	17	28.39	13	28.49	27.95	4	37,887	0.01%
2021/04/27	31.6	28.48	70.2	28.03	28.55	-38.5	37,354	-0.10%
2021/04/26	19	27.10	9	27.23	26.90	10	36,776	0.03%
2021/04/23	3	26.90	19	27.05	26.85	-16	36,871	-0.04%
2021/04/22	38	27.10	43	27.49	26.60	-5	36,995	-0.01%
2021/04/21	4	27.41	19.4	27.27	27.25	-15.4	36,807	-0.04%
2021/04/20	11	27.09	30	27.17	27.20	-19	36,858	-0.05%
2021/04/19	25	26.99	25	27.03	27.30	0	37,612	0.00%
2021/04/16	42	26.51	41	26.55	26.50	1	37,472	0.00%
2021/04/15	12	26.29	19	26.19	26.15	-7	37,690	-0.02%
2021/04/14	20	25.77	28	25.78	25.80	-8	38,428	-0.02%
2021/04/13	18	26.83	4	26.85	26.30	14	38,688	0.04%
2021/04/12	5	26.50	0	0.00	26.30	5	38,729	0.01%
2021/04/09	5	26.83	15	26.75	26.70	-10	39,016	-0.03%
2021/04/08	15	27.06	8	27.07	27.10	7	39,108	0.02%
2021/04/07	22	27.04	11	27.09	27.25	11	39,792	0.03%
2021/04/06	32	26.46	54	26.75	26.60	-22	40,441	-0.05%
2021/04/01	9	26.93	6	27.06	26.85	3	40,937	0.01%
2021/03/31	7	27.37	1	27.55	27.05	6	41,837	0.01%
2021/03/30	6	27.50	0	0.00	27.30	6	43,385	0.01%
2021/03/29	4	27.69	21	27.72	27.50	-17	45,564	-0.04%
2021/03/26	14	27.88	6	27.87	27.60	8	47,627	0.02%
2021/03/25	15	27.90	10	27.93	27.60	5	48,995	0.01%
2021/03/24	1	27.55	11	27.43	27.50	-10	50,804	-0.02%
2021/03/23	15	27.23	7	27.25	27.10	8	51,779	0.02%
2021/03/22	14	27.35	8	27.48	27.40	6	52,246	0.01%
2021/03/19	11	27.64	1	27.90	27.50	10	52,776	0.02%
2021/03/18	16.9	28.11	2	28.30	28.05	14.9	54,426	0.03%
2021/03/17	16	28.45	10	28.83	28.20	6	55,388	0.01%
2021/03/16	30	29.19	2	29.18	28.85	28	57,510	0.05%
2021/03/15	42	28.76	21	28.80	28.95	21	57,333	0.04%
2021/03/12	4	28.25	11	28.21	28.15	-7	56,117	-0.01%
2021/03/11	21	27.87	0	0.00	27.95	21	55,758	0.04%
2021/03/10	32.1	28.31	1	28.15	27.90	31.1	55,657	0.06%
2021/03/09	18	27.96	13	28.09	28.35	5	55,980	0.01%
2021/03/08	25	27.93	7	28.05	28.15	18	55,962	0.03%
2021/03/05	22.1	28.34	17.1	28.40	28.45	5	55,390	0.01%
2021/03/04	95	28.76	41	28.50	28.20	54	55,682	0.10%
2021/03/03	68	29.78	29	29.79	29.35	39	55,313	0.07%
2021/03/02	60	29.63	52	29.60	29.45	8	52,522	0.02%
2021/02/26	15	27.83	6	28.09	27.95	9	48,714	0.02%
2021/02/25	0	0.00	11	27.28	27.50	-11	47,957	-0.02%
2021/02/24	3	27.18	25	27.37	27.20	-22	47,557	-0.05%
2021/02/23	12	27.00	12	27.15	27.00	0	47,006	0.00%
2021/02/22	2	27.00	6	27.03	26.95	-4	46,677	-0.01%
2021/02/19	11	27.52	101	27.47	27.45	-90	46,058	-0.20%	大賣/
2021/02/18	12	27.13	87.8	27.14	27.45	-75.8	45,195	-0.17%
2021/02/17	7	25.51	56.2	25.50	25.55	-49.2	44,094	-0.11%
2021/02/05	10	25.30	1	25.45	25.10	9	43,931	0.02%
2021/02/04	4	25.35	0	0.00	25.35	4	43,843	0.01%
2021/02/03	3	25.50	4	25.50	25.15	-1	43,840	0.00%
2021/02/02	3	25.10	1	25.15	25.00	2	43,770	0.00%
2021/01/29	5	25.67	17	25.56	25.20	-12	43,600	-0.03%
2021/01/28	4	24.94	0	0.00	24.90	4	42,959	0.01%
2021/01/27	1	26.20	3	26.15	25.60	-2	43,016	0.00%
2021/01/26	6	26.05	57	26.47	25.90	-51	43,276	-0.12%
2021/01/25	0	0.00	7	26.07	26.10	-7	42,870	-0.02%
2021/01/22	3.3	26.27	14	26.20	26.50	-10.7	42,980	-0.02%
2021/01/21	37	26.24	12	26.03	26.20	25	42,821	0.06%
2021/01/20	29	25.79	11	26.14	25.55	18	42,792	0.04%
2021/01/19	67	26.31	49	26.62	26.85	18	42,639	0.04%
2021/01/18	22	24.81	20	24.63	25.15	2	42,172	0.00%
2021/01/15	14	25.29	20	25.20	24.45	-6	44,252	-0.01%
2021/01/14	11	25.35	3	25.25	25.20	8	44,550	0.02%
2021/01/13	30	25.25	15	25.33	25.15	15	44,557	0.03%
2021/01/12	22	25.16	7	25.23	25.40	15	44,187	0.03%
2021/01/11	4	24.85	0	0.00	24.40	4	43,320	0.01%
2021/01/08	0	0.00	5	25.50	25.10	-5	42,925	-0.01%
2021/01/07	36	25.26	13	25.30	25.35	23	42,587	0.05%
2021/01/06	2	26.43	23	26.44	25.70	-21	41,820	-0.05%
2021/01/05	28	26.08	4.4	26.15	26.15	23.6	41,312	0.06%
2021/01/04	26.5	26.79	5	26.76	26.80	21.5	40,929	0.05%
2020/12/31	15	26.15	18	26.40	26.45	-3	40,482	-0.01%
2020/12/30	9	26.89	4	26.65	26.55	5	40,208	0.01%
2020/12/29	8	26.56	11	26.05	26.15	-3	39,361	-0.01%
2020/12/28	68	27.21	14	27.42	26.80	54	38,445	0.14%
2020/12/25	44	27.02	39.4	27.32	26.95	4.6	37,476	0.01%
2020/12/24	33	28.44	20	28.41	27.55	13	36,509	0.04%
2020/12/23	47	27.93	34	27.99	28.35	13	34,770	0.04%
2020/12/22	6	28.12	23	28.37	27.90	-17	32,390	-0.05%
2020/12/21	36	27.83	11	28.01	27.30	25	30,176	0.08%
2020/12/18	25	27.65	75.3	27.53	27.60	-50.3	28,570	-0.18%
2020/12/17	0	0.00	12	25.68	25.65	-12	26,353	-0.05%
2020/12/16	34	24.95	7	24.97	24.75	27	25,278	0.11%
2020/12/15	12	24.56	0	0.00	24.45	12	24,972	0.05%
2020/12/14	13	25.13	18	24.79	25.05	-5	24,158	-0.02%
2020/12/11	11	24.10	8	23.22	23.20	3	22,119	0.01%
2020/12/10	4	23.98	57	23.55	24.10	-53	20,722	-0.26%
2020/12/09	20	22.00	6	21.93	21.95	14	17,953	0.08%
2020/12/08	0	0.00	7	21.40	21.10	-7	17,339	-0.04%
2020/12/07	2	21.15	2	21.80	21.10	0	17,206	0.00%
2020/12/04	6	21.50	1.1	21.36	21.45	4.9	16,907	0.03%
2020/12/03	14	21.81	11	21.85	21.55	3	16,642	0.02%
2020/12/02	20	21.18	0	0.00	21.10	20	16,009	0.12%
2020/12/01	1	20.60	1	20.60	20.65	0	15,642	0.00%
2020/11/30	21	21.12	19	21.03	21.05	2	15,457	0.01%
2020/11/27	15	19.55	13	20.11	20.90	2	14,382	0.01%
2020/11/26	0	0.00	3.4	19.04	19.00	-3.4	13,669	-0.02%
2020/11/25	2	19.15	2	19.30	19.10	0	13,591	0.00%
2020/11/24	8	19.02	17	18.97	18.90	-9	13,380	-0.07%
2020/11/20	1	19.20	1.4	19.25	19.10	-0.4	13,132	0.00%
2020/11/19	2	19.45	2	19.60	19.30	0	13,046	0.00%
2020/11/18	0	0.00	10	19.65	19.65	-10	13,051	-0.08%
2020/11/17	1	19.60	1	19.40	19.60	0	13,063	0.00%
2020/11/16	1	19.70	3	19.80	19.65	-2	13,075	-0.02%
2020/11/13	3	19.42	3	19.63	19.40	0	13,079	0.00%
2020/11/12	7	20.04	0	0.00	19.90	7	12,903	0.05%
2020/11/11	10	20.35	2	20.35	20.30	8	12,909	0.06%
2020/11/10	1	20.35	0	0.00	20.35	1	13,029	0.01%
2020/11/09	16.5	20.27	0	0.00	20.40	16.5	13,295	0.12%
2020/11/05	0	20.55	1	20.40	20.35	-1	13,489	-0.01%
2020/11/04	2	20.55	3	20.75	20.50	-1	13,652	-0.01%
2020/11/03	11	20.54	12	20.66	20.45	-1	13,803	-0.01%
2020/11/02	2	20.90	1	20.90	20.70	1	14,771	0.01%
2020/10/30	0	0.00	3.5	20.96	21.05	-3.5	14,819	-0.02%
2020/10/29	1	20.20	4	20.58	20.80	-3	14,802	-0.02%
2020/10/28	2	20.98	2	20.73	20.65	0	15,384	0.00%
2020/10/27	6	20.66	14	20.57	20.50	-8	15,963	-0.05%
2020/10/26	37	21.26	2	21.70	21.20	35	15,584	0.22%
2020/10/23	97	22.54	31	22.73	22.80	66	14,694	0.45%
2020/10/22	0	0.00	20	21.35	21.35	-20	12,221	-0.16%
2020/10/19	20	18.35	5	18.40	18.70	15	11,116	0.13%
2020/10/15	0	0.00	2	17.75	18.10	-2	10,953	-0.02%
2020/09/21	1	15.25	0	0.00	15.55	1	10,856	0.01%
2020/09/09	1	16.75	0.4	16.85	16.85	0.6	10,352	0.01%
2020/08/31	1	17.10	0	0.00	17.20	1	10,222	0.01%
2020/08/28	1	17.20	0	0.00	17.25	1	10,231	0.01%
2020/08/21	1	16.85	3	16.90	17.55	-2	10,631	-0.02%
2020/08/13	1	16.45	0	0.00	16.50	1	10,026	0.01%
2020/08/07	0	0.00	10	12.35	14.20	-10	8,946	-0.11%
2020/08/06	10	14.50	0	0.00	13.05	10	8,558	0.12%
2020/08/05	2	14.10	0	0.00	14.50	2	7,155	0.03%
2020/07/24	0	0.00	3	21.10	20.60	-3	5,943	-0.05%
2020/07/23	0	0.00	4	21.20	21.20	-4	6,055	-0.07%
2020/07/14	0	0.00	2	21.25	21.40	-2	6,460	-0.03%
2020/07/13	0	0.00	2	21.40	21.40	-2	6,513	-0.03%
2020/07/09	0	0.00	1	20.80	20.35	-1	6,897	-0.01%
2020/07/03	1	18.80	0	0.00	18.75	1	7,066	0.01%
2020/06/30	2	21.10	0	0.00	21.00	2	7,451	0.03%
2020/06/29	2	21.35	3	21.50	21.35	-1	7,376	-0.01%
2020/06/10	0	0.00	0.3	21.60	21.70	-0.3	8,231	0.00%
2020/06/05	0	0.00	20	21.80	21.80	-20	8,542	-0.23%
2020/06/03	0	0.00	1	22.10	21.95	-1	8,648	-0.01%
2020/06/02	0	0.00	3	21.80	21.70	-3	8,681	-0.03%
2020/05/29	0	0.00	25	20.67	20.75	-25	8,590	-0.29%
2020/05/28	3	20.10	2	20.25	20.20	1	8,300	0.01%
2020/05/27	2	20.35	4	20.33	20.25	-2	8,301	-0.02%
2020/05/26	2	20.25	2.1	20.63	20.20	-0.1	8,363	0.00%
2020/05/22	2	20.35	0	0.00	20.40	2	8,342	0.02%
2020/05/21	0	0.00	5	20.40	20.65	-5	8,346	-0.06%
2020/05/20	2	20.35	2	20.55	20.60	0	8,366	0.00%
2020/05/19	2	20.10	2	20.35	20.35	0	8,511	0.00%
2020/05/18	1	20.00	30	20.20	20.00	-29	8,637	-0.34%
2020/05/15	2	20.50	17	20.56	20.50	-15	8,670	-0.17%
2020/05/14	8	20.94	5	20.55	20.50	3	8,683	0.03%
2020/05/13	0	0.00	2	21.30	21.20	-2	8,698	-0.02%
2020/05/12	22	21.05	0	0.00	20.90	22	8,665	0.25%
2020/05/11	15	21.61	0	0.00	21.40	15	8,647	0.17%
2020/05/08	12	21.95	2	22.25	21.80	10	8,641	0.12%
2020/05/07	13	22.29	2	22.15	21.90	11	8,568	0.13%
2020/05/06	7	23.09	17	23.11	22.70	-10	8,363	-0.12%
2020/05/05	7	21.01	5	21.10	21.85	2	7,974	0.03%
2020/04/30	0	0.00	5	21.41	21.50	-5	7,860	-0.06%
2020/04/29	1	20.90	3	21.15	21.05	-2	7,796	-0.03%
2020/04/28	6	20.95	3	21.15	20.90	3	7,859	0.04%
2020/04/22	0	0.00	1	21.60	21.95	-1	7,850	-0.01%
2020/04/20	20	22.53	0	0.00	22.45	20	7,775	0.26%
2020/04/15	21	22.19	21	22.50	22.50	0	7,678	0.00%
2020/04/14	0	0.00	5	22.80	22.60	-5	7,353	-0.07%
2020/04/10	5	22.60	0	0.00	22.60	5	7,169	0.07%
2020/04/09	5	22.30	5	22.45	22.40	0	7,182	0.00%
2020/04/08	10	22.33	10	22.65	22.80	0	7,182	0.00%
2020/04/06	20	21.85	20	22.15	22.15	0	7,363	0.00%
2020/04/01	20	19.90	20	21.10	20.90	0	7,208	0.00%
2020/03/24	0	0.00	5	18.55	18.15	-5	6,813	-0.07%
2020/03/23	5	17.00	0	0.00	16.90	5	6,854	0.07%
2020/03/05	2	21.65	2	22.15	22.30	0	6,333	0.00%
2020/02/24	1	22.40	0	0.00	22.05	1	7,705	0.01%
2020/02/21	5	22.90	0	0.00	22.75	5	7,852	0.06%
2020/02/20	15	22.94	33	23.56	22.60	-18	7,908	-0.23%
2020/02/19	9	23.06	3	23.03	23.40	6	8,037	0.07%
2020/02/18	7	22.10	5	22.25	22.30	2	8,335	0.02%
2020/02/17	3	22.10	10	22.10	22.10	-7	8,315	-0.08%
2020/02/11	2	21.15	4	21.10	21.20	-2	8,321	-0.02%
2020/02/07	1	20.10	0	0.00	20.40	1	8,401	0.01%
2020/02/06	1	20.25	0	0.00	20.40	1	8,459	0.01%
2020/02/03	0	0.00	1	18.75	19.25	-1	8,828	-0.01%
2020/01/30	1	19.50	0	0.00	19.50	1	8,958	0.01%
2020/01/17	1	21.30	0	0.00	21.80	1	8,935	0.01%
2020/01/02	1	21.25	1	21.20	21.05	0	9,261	0.00%
2019/12/30	0	0.00	9	21.91	22.10	-9	9,115	-0.10%
2019/12/27	0	0.00	6	20.85	20.85	-6	8,982	-0.07%
2019/12/26	0	0.00	4	20.60	20.60	-4	8,963	-0.04%
2019/12/25	3	20.50	0	0.00	20.40	3	9,033	0.03%
2019/12/24	6	20.70	0	0.00	20.60	6	9,141	0.07%
2019/12/23	0	0.00	0.4	20.85	20.95	-0.4	9,154	0.00%
2019/12/20	1	21.10	3	21.00	20.95	-2	9,165	-0.02%
2019/12/19	3	20.80	0	0.00	20.70	3	9,054	0.03%
2019/12/18	6	20.83	6	21.03	21.05	0	9,079	0.00%
2019/12/17	0	0.00	10	20.88	21.00	-10	9,109	-0.11%
2019/12/16	3	20.60	3	20.80	20.60	0	9,144	0.00%
2019/12/13	10	20.76	6	21.20	20.60	4	9,141	0.04%
2019/12/12	9	20.98	9	21.30	20.90	0	9,128	0.00%
2019/12/11	6	20.85	7	21.06	20.90	-1	9,098	-0.01%
2019/12/10	7	21.14	28	21.50	21.05	-21	9,126	-0.23%
2019/12/09	28	21.45	6	21.48	21.60	22	9,079	0.24%
2019/12/06	9	21.25	9	21.48	21.25	0	9,171	0.00%
2019/12/05	6	21.40	0	0.00	21.30	6	9,158	0.07%
2019/12/04	0	0.00	1	21.65	21.55	-1	9,248	-0.01%
2019/11/29	11	22.50	0	0.00	22.05	11	9,780	0.11%
2019/11/28	5	22.34	0	0.00	22.05	5	9,713	0.05%
2019/11/27	0.6	23.00	0.1	23.00	23.15	0.5	9,664	0.01%
2019/11/26	0	0.00	2	24.10	23.70	-2	9,509	-0.02%
2019/11/22	15	22.80	9	22.89	22.85	6	9,413	0.06%
2019/11/20	18	21.49	11	21.40	21.85	7	9,359	0.07%
2019/11/18	1	20.60	6	20.41	20.30	-5	9,567	-0.05%
2019/11/15	5	19.70	3	19.00	20.10	2	9,415	0.02%
2019/11/13	3	18.00	3	18.15	18.15	0	8,996	0.00%
2019/11/12	3	18.05	3	18.15	18.20	0	9,005	0.00%
2019/11/07	6	18.15	6	18.35	18.35	0	9,117	0.00%
2019/11/06	6	18.18	6	18.37	18.40	0	9,184	0.00%
2019/11/05	2	18.10	2	18.25	18.50	0	9,259	0.00%
2019/11/01	0	0.00	3	18.30	18.25	-3	9,375	-0.03%
2019/10/31	3	18.65	7	18.33	18.30	-4	9,334	-0.04%
2019/10/25	1	18.10	1	17.85	17.85	0	9,369	0.00%
2019/10/24	6	16.80	12	17.18	17.70	-6	9,428	-0.06%
2019/10/23	3	16.75	3	16.90	16.95	0	9,422	0.00%
2019/10/21	3	17.20	5	17.27	17.20	-2	9,536	-0.02%
2019/10/18	0	0.00	5	17.05	17.10	-5	9,572	-0.05%
2019/10/17	3	17.15	0	0.00	17.15	3	9,685	0.03%
2019/10/16	1	17.35	9	17.10	17.25	-8	9,792	-0.08%
2019/10/15	6	16.75	0	0.00	16.75	6	9,862	0.06%
2019/10/14	0	0.00	6	16.95	16.95	-6	9,950	-0.06%
2019/10/09	0	0.00	3	16.70	16.75	-3	10,380	-0.03%
2019/10/08	0	0.00	3	16.70	16.65	-3	10,868	-0.03%
2019/10/07	8	16.31	5	16.31	16.35	3	11,267	0.03%
2019/10/03	4	16.44	3	16.60	16.45	1	12,099	0.01%
2019/10/01	3	16.85	3	17.20	16.70	0	12,426	0.00%
2019/09/27	9	17.15	0	0.00	17.00	9	12,532	0.07%
2019/09/26	9	17.43	0	0.00	17.25	9	12,731	0.07%
2019/09/10	0	0.00	8	17.49	17.25	-8	16,545	-0.05%
2019/09/09	6	17.15	6	17.35	17.20	0	16,728	0.00%
2019/09/06	3	16.95	3	17.15	17.30	0	16,931	0.00%
2019/09/05	3	16.30	12	16.95	17.15	-9	17,301	-0.05%
2019/09/04	6	16.55	3.3	16.54	16.95	2.7	17,261	0.02%
2019/09/03	9	16.93	0	0.00	16.85	9	17,605	0.05%
2019/09/02	0	0.00	6	17.13	17.35	-6	17,774	-0.03%
2019/08/30	6	16.78	6	16.93	16.85	0	18,056	0.00%
2019/08/29	3	16.75	0	0.00	16.80	3	18,340	0.02%
2019/08/28	3	16.95	3	17.00	16.95	0	18,705	0.00%
2019/08/27	0	0.00	13	17.20	17.20	-13	18,767	-0.07%
2019/08/26	3	16.50	3	16.60	17.10	0	18,631	0.00%
2019/08/23	13	16.69	3	17.20	17.20	10	18,586	0.05%
2019/08/22	3	17.50	0	0.00	17.50	3	18,861	0.02%
2019/08/20	3	18.50	0	0.00	18.45	3	19,025	0.02%
2019/08/19	0	0.00	10	18.80	18.60	-10	19,267	-0.05%
2019/08/15	10	18.60	0	0.00	18.70	10	19,732	0.05%
2019/08/14	0	0.00	7.4	18.89	18.90	-7.4	19,820	-0.04%
2019/08/13	8	18.46	5	18.72	18.70	3	19,818	0.02%
2019/08/07	1	18.50	0	0.00	18.75	1	19,921	0.01%
2019/08/06	1	18.45	1	18.35	19.00	0	19,922	0.00%
2019/07/30	0	0.00	2	19.75	19.75	-2	19,903	-0.01%
2019/07/23	0	0.00	5	19.92	19.95	-5	19,602	-0.03%
2019/07/19	0	0.00	3	19.45	19.65	-3	19,570	-0.02%
2019/07/18	0	0.00	0.6	19.15	19.20	-0.6	19,505	0.00%
2019/07/17	5	19.61	0	0.00	19.25	5	19,357	0.03%
2019/07/16	0	0.00	70	19.20	19.45	-70	19,196	-0.36%
2019/07/15	0	0.00	12	18.73	19.00	-12	19,103	-0.06%
2019/07/12	3	18.30	3	18.45	18.45	0	18,755	0.00%
2019/07/11	9	18.77	9	18.97	18.75	0	18,384	0.00%
2019/07/10	9	18.69	12	18.86	18.95	-3	18,198	-0.02%
2019/07/09	9	18.60	9	18.85	18.50	0	17,815	0.00%
2019/07/08	6	18.88	6	19.09	18.95	0	18,178	0.00%
2019/07/05	76	19.11	3	19.50	19.10	73	18,579	0.39%
2019/07/04	7	19.37	6	19.60	19.35	1	18,778	0.01%
2019/07/03	5	19.45	10	19.58	19.30	-5	18,997	-0.03%
2019/07/02	8	19.31	2	19.35	19.15	6	18,961	0.03%
2019/07/01	4	19.48	13	19.38	19.85	-9	18,755	-0.05%
2019/06/28	9	18.68	6	18.78	18.75	3	18,324	0.02%
2019/06/27	3	18.80	3	19.05	18.90	0	18,068	0.00%
2019/06/26	3	18.80	3	19.15	19.20	0	17,757	0.00%
2019/06/25	9	19.30	8	19.69	19.05	1	17,867	0.01%
2019/06/24	8	19.46	12	19.56	19.75	-4	17,605	-0.02%
2019/06/21	16	19.54	6	19.85	19.15	10	17,811	0.06%
2019/06/20	3	19.75	3	20.00	19.70	0	17,353	0.00%
2019/06/19	3	19.30	29	19.55	19.80	-26	17,381	-0.15%
2019/06/18	20	19.87	14	20.11	19.15	6	17,041	0.04%
2019/06/17	18	20.56	10	20.75	20.55	8	16,477	0.05%
2019/06/14	9	20.35	15	20.63	20.80	-6	16,136	-0.04%
2019/06/13	36	20.66	17	21.14	20.80	19	15,965	0.12%
2019/06/12	12	20.43	14	20.55	20.55	-2	15,473	-0.01%
2019/06/11	30	20.34	17	20.59	20.30	13	15,276	0.09%
2019/06/10	6	21.40	4.6	22.18	21.55	1.4	14,681	0.01%
2019/06/06	3	22.05	7	22.36	22.10	-4	14,340	-0.03%
2019/06/05	51	21.65	81	21.00	21.70	-30	13,972	-0.21%
2019/06/04	21	20.96	3	20.90	19.75	18	13,549	0.13%
2019/06/03	6	21.48	6	21.68	21.50	0	13,102	0.00%
2019/05/31	0	0.00	3	21.80	21.75	-3	12,945	-0.02%
2019/05/30	16	21.13	19	21.63	21.50	-3	12,901	-0.02%
2019/05/29	18	21.56	3	21.30	21.15	15	12,918	0.12%
2019/05/28	6.3	21.96	6	22.20	22.25	0.3	12,559	0.00%
2019/05/23	2	23.30	0	0.00	22.10	2	12,101	0.02%
2019/05/22	0	0.00	5	23.60	23.05	-5	11,768	-0.04%
2019/05/21	5	23.20	1	23.10	23.70	4	11,653	0.03%
2019/05/20	1	22.85	12	22.57	22.65	-11	11,511	-0.10%
2019/05/16	1	22.25	0	0.00	22.10	1	11,616	0.01%
2019/05/14	10	22.20	0	0.00	22.20	10	11,365	0.09%
2019/05/13	12	21.30	0	0.00	21.20	12	11,421	0.11%
2019/05/10	0	0.00	1	22.60	23.10	-1	11,388	-0.01%
2019/05/09	2	22.30	0	0.00	22.05	2	11,291	0.02%
2019/05/08	1	22.70	0	0.00	22.85	1	11,204	0.01%
2019/05/07	1	23.40	2	23.33	23.10	-1	11,212	-0.01%
2019/05/06	1	23.20	0	0.00	23.40	1	11,262	0.01%
2019/04/30	1	23.85	0	0.00	23.80	1	11,381	0.01%
2019/04/26	1	23.70	0	0.00	23.65	1	11,647	0.01%
2019/04/25	1	23.75	0	0.00	24.30	1	12,084	0.01%
2019/04/24	0	0.00	2	25.00	24.20	-2	12,488	-0.02%
2019/04/22	0	0.00	1	25.10	25.05	-1	13,307	-0.01%
2019/04/18	2	25.38	0	0.00	24.70	2	13,872	0.01%
2019/04/16	2	26.13	1	26.45	26.60	1	14,126	0.01%
2019/04/15	1	29.25	1	28.60	27.70	0	14,031	0.00%
2019/04/12	3	29.70	1	29.90	29.50	2	14,076	0.01%
2019/04/11	2	30.23	3	29.93	29.55	-1	13,466	-0.01%
2019/04/10	0	0.00	1	28.65	29.80	-1	13,209	-0.01%
2019/04/09	3	27.43	3.1	27.65	28.30	-0.1	13,365	0.00%
2019/04/08	5	25.51	26	25.61	25.75	-21	13,374	-0.16%
2019/04/03	1	23.40	5	23.40	23.45	-4	14,466	-0.03%
2019/04/02	1	23.50	0	0.00	23.65	1	15,329	0.01%
2019/04/01	0	0.00	5	23.85	24.15	-5	16,177	-0.03%
2019/03/29	1	24.45	17	24.42	24.30	-16	17,091	-0.09%
2019/03/28	6	23.58	49.3	23.83	24.75	-43.3	17,237	-0.25%
2019/03/25	25	24.73	0.3	24.75	24.90	24.7	17,804	0.14%
2019/03/22	11	25.74	0	0.00	25.65	11	18,464	0.06%
2019/03/21	1	26.20	1	25.90	26.15	0	18,702	0.00%
2019/03/20	0	0.00	1	26.85	26.65	-1	18,771	-0.01%
2019/03/19	0	0.00	2	26.40	26.45	-2	18,865	-0.01%
2019/03/13	0	0.00	2	26.00	26.10	-2	19,788	-0.01%
2019/03/08	1	25.50	0	0.00	25.55	1	20,845	0.00%
2019/03/07	1	25.90	0	0.00	25.90	1	23,868	0.00%
2019/03/06	2	26.30	1	26.70	26.05	1	24,135	0.00%
2019/03/05	1	26.35	0	0.00	26.30	1	24,464	0.00%
2019/02/27	0	0.00	1	26.60	26.80	-1	25,603	0.00%
2019/02/26	10	26.25	0	0.00	26.05	10	25,578	0.04%
2019/02/25	0	0.00	1	26.25	26.40	-1	25,626	0.00%
2019/02/22	3	25.92	67	27.10	25.90	-64	25,797	-0.25%
2019/02/21	0	0.00	45	26.45	26.60	-45	25,444	-0.18%
2019/02/20	1	26.10	2	26.18	26.30	-1	25,820	0.00%
2019/02/19	2	25.93	0	0.00	25.80	2	26,184	0.01%
2019/02/14	0	0.00	1	26.60	26.30	-1	27,498	0.00%
2019/02/13	0	0.00	2	26.20	25.95	-2	27,651	-0.01%
2019/02/12	0	0.00	1	26.15	26.10	-1	27,929	0.00%
2019/02/11	4	26.15	0	0.00	25.80	4	28,180	0.01%
2019/01/30	0	0.00	11	26.90	26.90	-11	28,316	-0.04%
2019/01/29	0	0.00	1	26.30	26.10	-1	28,678	0.00%
2019/01/28	92	26.94	72	26.15	26.10	20	29,234	0.07%
2019/01/25	111	26.85	22	26.94	27.10	89	29,464	0.30%	大買/
2019/01/24	0	0.00	114	26.50	26.65	-114	29,714	-0.38%	大賣/鉅額交易
2019/01/23	7	26.61	1	26.40	26.35	6	29,965	0.02%
2019/01/22	115	26.10	0	0.00	26.25	115	30,405	0.38%	大買/鉅額交易
2019/01/21	0	0.00	117	25.70	26.10	-117	31,040	-0.38%	大賣/鉅額交易
2019/01/18	117	25.01	1	26.10	26.10	116	31,328	0.37%	大買/鉅額交易
2019/01/17	1	26.00	1	25.95	25.60	0	31,591	0.00%
2019/01/16	2	26.08	0	0.00	25.50	2	32,071	0.01%
2019/01/15	0	0.00	122	25.58	26.60	-122	32,225	-0.38%	大賣/鉅額交易
2019/01/14	145	25.76	80	25.45	24.90	65	32,476	0.20%	大買/
2019/01/11	20	25.53	84	26.40	26.95	-64	32,773	-0.20%
2019/01/10	69	26.58	65	26.19	25.85	4	33,515	0.01%
2019/01/09	5	27.00	0	0.00	27.05	5	33,874	0.01%
2019/01/08	56	26.00	6	26.34	26.45	50	33,861	0.15%
2019/01/07	2	26.20	51	26.15	26.50	-49	33,744	-0.15%
2019/01/04	33	25.41	20	25.50	25.35	13	33,857	0.04%
2019/01/03	0	0.00	10	25.90	25.90	-10	34,133	-0.03%
2018/12/28	25	25.42	28	25.81	25.90	-3	34,188	-0.01%
2018/12/27	1.5	25.61	3	25.80	25.35	-1.5	33,933	0.00%
2018/12/26	8	25.21	11	25.21	25.15	-3	33,591	-0.01%
2018/12/25	17	24.58	21	23.98	25.00	-4	33,485	-0.01%
2018/12/24	12	24.51	0	0.00	24.30	12	32,466	0.04%
2018/12/22	16	28.13	2	28.83	26.95	14	31,995	0.04%
2018/12/21	22	31.34	17	33.11	29.85	5	31,703	0.02%
2018/12/20	5	33.70	8	33.28	33.15	-3	30,989	-0.01%
2018/12/19	8	34.24	7	34.15	33.50	1	30,839	0.00%
2018/12/18	6	33.14	6	33.52	33.80	0	30,333	0.00%
2018/12/17	19	32.24	30	32.02	34.00	-11	30,131	-0.04%
2018/12/14	0	0.00	2	32.40	32.40	-2	28,984	-0.01%
2018/12/13	11	37.11	12	36.91	35.95	-1	28,779	0.00%
2018/12/12	47	37.28	46	36.85	37.15	1	28,657	0.00%
2018/12/11	4	37.25	2	37.70	37.25	2	28,519	0.01%
2018/12/10	33	36.19	30	35.92	35.70	3	28,628	0.01%
2018/12/07	14	37.20	3	37.32	36.95	11	28,793	0.04%
2018/12/06	27	37.46	30	38.01	37.15	-3	28,827	-0.01%
2018/12/05	42	38.39	40.5	38.86	38.05	1.5	28,641	0.01%
2018/12/04	4	39.10	2	39.90	38.80	2	28,707	0.01%
2018/12/03	21	39.63	0	0.00	39.55	21	28,520	0.07%
2018/11/30	9	39.91	13	41.64	40.50	-4	28,076	-0.01%
2018/11/29	2	40.10	0	0.00	39.85	2	25,114	0.01%
2018/11/27	41	40.95	3	40.75	39.60	38	24,623	0.15%
2018/11/26	0	0.00	12	41.00	42.40	-12	24,142	-0.05%
2018/11/23	1	38.80	1	39.00	39.05	0	23,760	0.00%
2018/11/22	8	39.76	1	39.60	39.00	7	23,704	0.03%
2018/11/21	1	38.95	3	40.08	40.00	-2	23,783	-0.01%
2018/11/20	1	39.65	0	0.00	39.45	1	23,649	0.00%
2018/11/19	12	40.32	4	40.08	39.75	8	23,601	0.03%
2018/11/16	4	40.69	3	40.13	41.00	1	23,394	0.00%
2018/11/15	13	39.69	2	39.93	40.30	11	23,108	0.05%
2018/11/14	6	38.95	7	38.92	38.60	-1	22,939	0.00%
2018/11/13	1	38.00	0	0.00	38.00	1	22,676	0.00%
2018/11/09	1	39.10	1	39.60	39.00	0	22,757	0.00%
2018/11/08	5	39.72	3	40.05	39.60	2	22,725	0.01%
2018/11/07	6	40.08	2	39.75	40.10	4	22,718	0.02%
2018/11/06	1	39.50	6	39.63	40.10	-5	22,607	-0.02%
2018/11/05	2	38.90	3	39.47	39.80	-1	22,259	0.00%
2018/11/02	30	36.92	27	36.91	37.45	3	21,966	0.01%
2018/11/01	2	37.15	21	36.98	37.20	-19	21,945	-0.09%
2018/10/31	32	35.73	27	35.39	36.00	5	21,813	0.02%
2018/10/30	49	33.53	32	33.73	33.75	17	21,765	0.08%
2018/10/29	26	35.68	37	34.10	33.90	-11	21,676	-0.05%
2018/10/26	1	36.85	1	37.20	35.80	0	21,604	0.00%
2018/10/25	50	36.06	60	36.29	36.95	-10	21,657	-0.05%
2018/10/24	58	35.28	25	35.56	36.00	33	21,581	0.15%
2018/10/23	42	35.88	35	35.32	35.00	7	21,479	0.03%
2018/10/22	15	36.55	20	36.71	37.05	-5	21,681	-0.02%
2018/10/19	13	36.55	21	37.15	37.50	-8	22,296	-0.04%
2018/10/18	85	38.34	32	39.90	37.20	53	22,007	0.24%
2018/10/17	17	40.41	154	39.72	41.25	-137	21,744	-0.63%	大賣/鉅額交易
2018/10/16	5	37.65	5	38.40	37.80	0	21,618	0.00%
2018/10/15	26	38.54	0	0.00	38.00	26	22,531	0.12%
2018/10/12	5	38.30	36	38.77	38.80	-31	23,536	-0.13%
2018/10/11	15	37.18	15	37.63	38.60	0	25,095	0.00%
2018/10/09	1	38.70	7	38.68	38.45	-6	26,003	-0.02%
2018/10/08	11	38.20	0	0.00	38.35	11	27,388	0.04%
2018/10/05	0	0.00	0.7	39.20	39.30	-0.7	28,407	0.00%
2018/10/03	4	38.83	3	39.50	39.40	1	29,678	0.00%
2018/10/02	60	38.77	40	38.53	39.00	20	31,099	0.06%
2018/10/01	69	38.05	8	37.12	37.20	61	31,768	0.19%
2018/09/28	4	40.33	74	40.03	40.30	-70	31,799	-0.22%
2018/09/27	35	38.75	28	39.04	39.15	7	31,405	0.02%
2018/09/26	35	37.79	36	38.15	38.30	-1	31,731	0.00%
2018/09/25	26	37.85	12	37.77	37.80	14	31,642	0.04%
2018/09/18	10	37.00	0	0.00	37.00	10	32,060	0.03%
2018/09/17	0	0.00	1	37.00	36.85	-1	32,169	0.00%
2018/09/14	41	37.01	41	36.80	36.75	0	32,605	0.00%
2018/09/13	11	36.45	6	36.41	36.55	5	32,620	0.02%
2018/09/12	5	33.40	4	33.73	34.10	1	33,037	0.00%
2018/09/11	6	32.25	3	32.50	32.90	3	33,312	0.01%
2018/09/06	7	35.48	4	35.08	35.50	3	33,649	0.01%
2018/09/05	8	35.98	0	0.00	35.40	8	33,726	0.02%
2018/09/03	0	0.00	3	36.65	36.45	-3	34,137	-0.01%
2018/08/30	5	38.20	0	0.00	38.20	5	34,000	0.01%
2018/08/29	0	0.00	1	37.90	38.00	-1	33,850	0.00%
2018/08/28	1	37.80	1	38.00	37.90	0	33,990	0.00%
2018/08/27	0	0.00	25	37.15	36.95	-25	33,762	-0.07%
2018/08/24	1	36.90	0	0.00	37.00	1	33,703	0.00%
2018/08/23	2	36.65	1	37.20	37.35	1	33,748	0.00%
2018/08/22	1	36.50	6	36.48	36.45	-5	33,591	-0.01%
2018/08/21	21	36.59	1	36.55	37.00	20	33,515	0.06%
2018/08/20	1	34.35	8	34.33	34.90	-7	33,258	-0.02%
2018/08/17	1	35.95	3.1	35.91	35.95	-2.1	32,963	-0.01%
2018/08/16	2	36.73	1	36.95	36.50	1	32,932	0.00%
2018/08/15	1	38.10	2	37.58	37.75	-1	32,796	0.00%
2018/08/14	8	37.57	51	37.36	38.00	-43	32,689	-0.13%
2018/08/13	0	0.00	26	37.00	37.85	-26	32,452	-0.08%
2018/08/10	0	0.00	2	38.15	37.55	-2	32,335	-0.01%
2018/08/09	0	0.00	1	38.10	38.50	-1	32,402	0.00%
2018/08/08	9	38.33	1	38.40	38.50	8	32,045	0.02%
2018/08/07	1	38.90	0	0.00	37.80	1	31,959	0.00%
2018/08/06	3	37.72	1	37.40	38.40	2	31,876	0.01%
2018/08/03	1	38.70	0	0.00	38.30	1	31,840	0.00%
2018/08/02	2	38.80	0	0.00	38.25	2	31,622	0.01%
2018/08/01	58	39.12	2	39.25	38.55	56	31,208	0.18%
2018/07/31	19	38.88	4	39.10	39.00	15	30,949	0.05%
2018/07/30	4	39.60	4	39.23	38.85	0	30,952	0.00%
2018/07/27	4	40.94	2	39.88	40.30	2	30,732	0.01%
2018/07/26	124	40.67	123	40.02	41.00	1	30,091	0.00%	大買/大賣/
2018/07/25	11	37.77	12	37.84	37.80	-1	28,944	0.00%
2018/07/24	6	38.08	7	38.76	37.85	-1	28,687	0.00%
2018/07/23	8	37.43	0	0.00	37.70	8	28,353	0.03%
2018/07/20	17	39.13	6	38.08	37.85	11	28,098	0.04%
2018/07/19	130	38.84	130.4	37.77	39.10	-0.4	27,102	0.00%	大買/大賣/
2018/07/18	153	37.90	160.1	39.44	36.30	-7.1	26,238	-0.03%	大買/大賣/
2018/07/17	55	38.00	77	37.09	38.50	-22	24,840	-0.09%
2018/07/16	184	36.51	133.2	36.75	36.90	50.8	24,405	0.21%	大買/大賣/
2018/07/13	5	34.38	5	34.43	35.30	0	23,929	0.00%
2018/07/12	3	33.17	5.2	33.01	33.10	-2.2	24,538	-0.01%
2018/07/11	43	31.80	39.9	31.99	32.20	3.1	23,919	0.01%
2018/07/10	172	32.50	172	32.75	31.30	0	23,340	0.00%	大買/大賣/
2018/07/09	0	0.00	16.3	30.76	30.90	-16.3	22,037	-0.07%
2018/07/06	0	0.00	2	28.35	28.10	-2	21,204	-0.01%
2018/07/05	2	27.55	1.9	27.63	27.80	0.1	20,833	0.00%
2018/07/04	2	28.28	3.2	28.11	28.15	-1.2	21,097	-0.01%
2018/07/02	1	26.40	7	26.52	27.00	-6	20,737	-0.03%
2018/06/29	10	26.70	11	27.50	27.10	-1	20,693	0.00%
2018/06/28	1	25.50	10	25.50	25.45	-9	20,663	-0.04%
2018/06/27	1	26.90	1	26.90	26.50	0	20,964	0.00%
2018/06/25	3	27.25	12	28.61	27.00	-9	21,130	-0.04%
2018/06/22	26	27.71	16.4	27.38	28.00	9.6	20,991	0.05%
2018/06/21	4	27.09	7.1	27.76	27.90	-3.1	20,985	-0.01%
2018/06/20	0	0.00	0	26.85	27.00	0	21,129	0.00%
2018/06/19	2	26.48	15	26.56	26.30	-13	21,445	-0.06%
2018/06/15	3	25.87	5	25.79	26.10	-2	21,482	-0.01%
2018/06/14	1	25.10	2	24.93	24.70	-1	21,324	0.00%
2018/06/13	4	24.81	3	25.05	24.75	1	21,610	0.00%
2018/06/12	0	0.00	28.1	24.45	25.75	-28.1	21,844	-0.13%
2018/06/11	0	0.00	1	24.25	24.00	-1	22,367	0.00%
2018/06/08	5	23.46	0	0.00	23.30	5	22,829	0.02%
2018/06/07	2	23.60	1	23.60	23.35	1	23,263	0.00%
2018/06/06	6	23.37	0.5	23.25	23.40	5.5	23,888	0.02%
2018/06/05	0	0.00	7	23.94	23.55	-7	24,446	-0.03%
2018/06/04	1	23.00	0	0.00	22.95	1	24,801	0.00%
2018/06/01	0	0.00	21	23.00	23.05	-21	25,229	-0.08%
2018/05/31	5	22.60	0	0.00	22.55	5	25,319	0.02%
2018/05/30	16	22.79	1	22.95	22.80	15	25,375	0.06%
2018/05/29	0	0.00	8	22.95	22.75	-8	25,592	-0.03%
2018/05/28	0	0.00	2	22.70	22.80	-2	25,703	-0.01%
2018/05/25	1	23.60	0	0.00	23.10	1	25,810	0.00%
2018/05/24	2	23.85	2	23.70	23.65	0	25,851	0.00%
2018/05/23	2	22.90	3	22.95	22.90	-1	25,890	0.00%
2018/05/22	2	22.55	1	23.00	22.65	1	26,037	0.00%
2018/05/21	1	22.75	6	22.92	23.00	-5	26,254	-0.02%
2018/05/18	2	22.88	2	23.10	23.05	0	26,421	0.00%
2018/05/16	0	0.00	5	22.30	22.30	-5	26,423	-0.02%
2018/05/11	0	0.00	1	22.65	22.90	-1	26,943	0.00%
2018/05/10	1	21.90	12	22.06	21.95	-11	26,822	-0.04%
2018/05/09	4	22.48	3	22.55	22.45	1	26,843	0.00%
2018/05/08	1	22.55	2	22.58	22.60	-1	26,916	0.00%
2018/05/07	2	22.40	22	22.25	22.25	-20	27,186	-0.07%
2018/05/04	3	21.23	6	21.69	21.85	-3	26,992	-0.01%
2018/05/03	21	21.95	0	0.00	21.85	21	27,328	0.08%
2018/05/02	4	21.95	2	22.15	21.85	2	27,866	0.01%
2018/04/30	26	21.97	15	21.85	22.25	11	28,055	0.04%
2018/04/27	30	21.85	27	21.65	21.50	3	28,147	0.01%
2018/04/26	27	21.77	2	22.45	21.00	25	28,129	0.09%
2018/04/25	1	24.30	0	0.00	23.20	1	28,948	0.00%
2018/04/24	0	0.00	10	25.05	24.65	-10	30,043	-0.03%
2018/04/23	0	0.00	1	25.55	25.55	-1	31,044	0.00%
2018/04/20	21	26.17	24	26.49	26.60	-3	31,914	-0.01%
2018/04/19	27	25.40	41.1	25.27	26.00	-14.1	31,765	-0.04%
2018/04/18	39	24.42	47	24.55	25.10	-8	31,735	-0.03%
2018/04/17	10	23.10	11	22.95	22.95	-1	30,391	0.00%
2018/04/16	5	23.50	5	23.05	22.90	0	31,112	0.00%
2018/04/13	5	23.39	7	23.33	23.30	-2	31,783	-0.01%
2018/04/12	1	23.05	4	23.13	22.95	-3	32,459	-0.01%
2018/04/11	1	22.85	3	22.92	23.10	-2	32,598	-0.01%
2018/04/10	3	23.40	6	23.30	22.75	-3	32,878	-0.01%
2018/04/09	3	22.93	7	22.85	22.85	-4	32,705	-0.01%
2018/04/03	1	22.40	1	22.45	22.45	0	32,680	0.00%
2018/04/02	1	22.20	1	22.50	22.20	0	33,321	0.00%
2018/03/31	3	22.00	3	22.22	22.25	0	33,665	0.00%
2018/03/30	2	22.28	62	21.88	22.45	-60	34,037	-0.18%
2018/03/29	57	21.40	0	0.00	21.10	57	34,292	0.17%
2018/03/28	6	22.67	1	22.75	22.25	5	34,780	0.01%
2018/03/27	5	22.86	2	22.65	22.50	3	35,612	0.01%
2018/03/26	1	22.90	0	0.00	22.40	1	35,658	0.00%
2018/03/23	8	21.99	23	22.15	22.60	-15	35,662	-0.04%
2018/03/22	97	21.77	5	20.40	20.60	92	35,100	0.26%
2018/03/21	1	22.55	4	22.74	22.30	-3	34,713	-0.01%
2018/03/20	1	22.75	1	22.90	23.15	0	35,738	0.00%
2018/03/19	2	23.00	3	23.02	23.15	-1	35,883	0.00%
2018/03/16	1	23.05	13	23.51	22.85	-12	36,479	-0.03%
2018/03/15	20	23.34	43	23.25	23.40	-23	36,500	-0.06%
2018/03/14	30	22.32	76	22.20	22.70	-46	36,098	-0.13%
2018/03/13	7	22.80	7	22.88	22.70	0	36,315	0.00%
2018/03/12	99	22.83	56.3	24.12	22.50	42.7	37,135	0.12%
2018/03/09	3	24.23	0	0.00	24.05	3	37,162	0.01%
2018/03/08	1	24.70	6	25.22	24.70	-5	36,993	-0.01%
2018/03/07	3	24.63	4	24.56	24.45	-1	36,686	0.00%
2018/03/06	1	24.70	1	24.85	24.05	0	37,174	0.00%
2018/03/05	6	24.59	1	24.70	24.55	5	38,010	0.01%
2018/02/27	20	25.90	22	25.71	25.30	-2	40,119	0.00%
2018/02/26	0	0.00	4	26.23	25.85	-4	40,682	-0.01%
2018/02/23	5	26.21	12	25.92	25.95	-7	41,882	-0.02%
2018/02/22	8	25.61	0	25.45	25.50	8	42,156	0.02%
2018/02/21	0	0.00	30.3	24.44	25.10	-30.3	43,062	-0.07%
2018/02/12	5	23.15	6	22.79	23.15	-1	44,709	0.00%
2018/02/09	17	21.92	16	22.04	22.45	1	45,662	0.00%
2018/02/08	6	22.95	6	23.03	22.75	0	45,765	0.00%
2018/02/07	0	0.00	2	23.20	23.20	-2	45,725	0.00%
2018/02/06	9	23.17	2	23.35	22.45	7	45,631	0.02%
2018/02/05	2	23.78	2	24.03	24.10	0	45,150	0.00%
2018/02/02	6	23.67	1	23.80	24.20	5	44,938	0.01%
2018/02/01	1	24.50	1	24.20	23.85	0	44,976	0.00%
2018/01/31	15	23.95	14	23.48	23.90	1	44,858	0.00%
2018/01/30	5	23.15	8	23.58	23.80	-3	44,613	-0.01%
2018/01/29	3	23.70	2.2	23.77	23.60	0.8	44,175	0.00%
2018/01/26	26	23.97	14.8	23.89	24.40	11.2	43,975	0.03%
2018/01/25	43	23.96	22	23.79	23.35	21	43,454	0.05%
2018/01/24	6	25.50	6	25.70	25.15	0	43,046	0.00%
2018/01/23	6	25.92	6	25.78	25.80	0	42,885	0.00%
2018/01/22	67	25.86	34	25.95	25.65	33	42,862	0.08%
2018/01/19	75	25.95	111	25.90	26.40	-36	42,647	-0.08%	大賣/
2018/01/18	26	25.71	22	27.37	25.40	4	41,939	0.01%
2018/01/17	49	27.31	59	27.50	27.35	-10	41,695	-0.02%
2018/01/16	25	26.17	42	26.38	27.40	-17	40,665	-0.04%
2018/01/15	20	24.93	37	24.79	25.05	-17	39,476	-0.04%
2018/01/12	125	24.06	224	24.12	24.10	-99	38,812	-0.26%	大買/大賣/
2018/01/11	14	23.73	2	23.84	23.55	12	37,846	0.03%
2018/01/10	20	22.96	133	22.92	23.60	-113	37,431	-0.30%	大賣/鉅額交易
2018/01/09	60	22.48	35	22.93	22.15	25	36,748	0.07%
2018/01/08	15	22.00	36.4	22.11	22.60	-21.4	36,228	-0.06%
2018/01/04	400	20.00	401	19.90	20.30	-1	35,795	0.00%	大買/大賣/
2018/01/03	0	0.00	2	19.65	19.80	-2	35,508	-0.01%
2018/01/02	2	19.30	0.8	19.15	19.30	1.2	35,193	0.00%