大同 (2371)-元大-南崁券商分點個股進出

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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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	3	48.73	3	48.87	48.40	0	11,086	0.00%
2024/11/20	2	48.03	2	47.63	47.60	0	10,876	0.00%
2024/11/18	0	0.00	5	47.07	46.95	-5	11,010	-0.05%
2024/11/15	2	47.75	4	47.68	47.80	-2	11,209	-0.02%
2024/11/14	0	0.00	2	44.88	45.00	-2	11,010	-0.02%
2024/11/12	1	45.05	0	0.00	45.00	1	11,475	0.01%
2024/11/11	0	0.00	5	46.09	46.30	-5	11,684	-0.04%
2024/11/07	0	0.00	4	47.10	47.20	-4	12,002	-0.03%
2024/11/06	1	47.15	1	46.60	46.70	0	12,122	0.00%
2024/11/04	1	45.25	0	0.00	46.85	1	12,748	0.01%
2024/10/29	3	44.28	0	0.00	44.45	3	13,211	0.02%
2024/10/28	4	44.86	0	0.00	45.25	4	13,238	0.03%
2024/10/24	0	0.00	2	44.35	44.15	-2	13,592	-0.01%
2024/10/18	1	45.50	1	46.00	45.40	0	14,777	0.00%
2024/10/17	1	45.55	9	45.57	46.15	-8	14,947	-0.05%
2024/10/16	1	45.05	0	0.00	45.00	1	15,277	0.01%
2024/10/14	2	46.30	0	0.00	46.10	2	15,399	0.01%
2024/10/11	3	46.55	0	0.00	46.55	3	15,604	0.02%
2024/10/08	3	47.35	0	0.00	47.25	3	16,105	0.02%
2024/10/07	1	47.70	0	0.00	48.50	1	16,298	0.01%
2024/10/04	2	47.90	3	47.35	47.40	-1	16,448	-0.01%
2024/10/01	1	47.90	10	48.00	48.10	-9	16,571	-0.05%
2024/09/30	2	49.50	7	49.21	49.15	-5	16,810	-0.03%
2024/09/27	13	50.51	12	50.83	49.85	1	16,833	0.01%
2024/09/26	14	50.35	9.9	50.34	50.00	4.1	16,671	0.02%
2024/09/25	2	48.68	3	48.55	48.35	-1	16,476	-0.01%
2024/09/24	1	48.05	7	48.00	48.35	-6	16,584	-0.04%
2024/09/23	0	0.00	1	48.55	48.40	-1	16,760	-0.01%
2024/09/20	0	0.00	1	48.05	47.80	-1	16,996	-0.01%
2024/09/19	1	48.00	3	47.75	48.30	-2	17,308	-0.01%
2024/09/18	1	48.60	2	48.35	47.80	-1	17,447	-0.01%
2024/09/16	0	0.00	1	48.60	48.45	-1	17,684	-0.01%
2024/09/13	14	47.48	18	47.77	47.60	-4	18,149	-0.02%
2024/09/12	5	46.41	5	46.59	46.50	0	18,840	0.00%
2024/09/11	6	45.19	4	45.25	45.80	2	19,794	0.01%
2024/09/10	1	42.20	5	42.65	43.70	-4	22,500	-0.02%
2024/09/09	1	43.35	0	0.00	43.35	1	24,814	0.00%
2024/09/06	1	42.30	2	42.00	41.90	-1	25,134	0.00%
2024/09/05	1	42.70	1	42.90	42.10	0	25,244	0.00%
2024/09/04	6	43.26	4	43.75	43.45	2	25,549	0.01%
2024/09/03	0	0.00	2	46.10	45.80	-2	25,836	-0.01%
2024/09/02	0	0.00	1.1	45.91	45.20	-1.1	25,789	0.00%
2024/08/30	1	45.40	4	45.60	45.80	-3	25,845	-0.01%
2024/08/29	1	45.20	3	45.55	45.45	-2	25,984	-0.01%
2024/08/28	5	45.80	0	0.00	45.90	5	26,016	0.02%
2024/08/27	1	45.50	8	45.50	46.10	-7	26,173	-0.03%
2024/08/26	4	46.09	1	46.05	45.85	3	26,419	0.01%
2024/08/23	2	44.85	2	44.98	46.05	0	26,491	0.00%
2024/08/22	4	45.94	1	45.95	45.65	3	26,514	0.01%
2024/08/21	6	46.03	0	0.00	45.60	6	26,964	0.02%
2024/08/20	0	0.00	7	46.15	45.85	-7	27,447	-0.03%
2024/08/19	4	45.90	0	0.00	45.35	4	28,128	0.01%
2024/08/16	0	0.00	1	45.25	45.25	-1	28,131	0.00%
2024/08/15	7	46.08	5	45.73	45.25	2	28,330	0.01%
2024/08/14	2	45.98	0	0.00	46.35	2	28,454	0.01%
2024/08/13	1	46.20	0	0.00	46.30	1	28,432	0.00%
2024/08/12	3	47.58	0	0.00	47.65	3	28,664	0.01%
2024/08/09	1	47.45	1	46.90	46.80	0	29,119	0.00%
2024/08/08	2	46.25	11	45.87	45.85	-9	29,815	-0.03%
2024/08/07	10	46.40	11	46.80	47.30	-1	31,118	0.00%
2024/08/06	17	42.51	15	42.37	43.45	2	31,592	0.01%
2024/08/05	5.1	44.10	3	44.05	44.00	2.1	32,385	0.01%
2024/08/02	4.1	49.43	39	49.61	48.85	-34.9	33,770	-0.10%
2024/08/01	10	50.30	5.3	50.60	50.80	4.7	34,314	0.01%
2024/07/31	0	0.00	1	50.20	50.00	-1	34,892	0.00%
2024/07/30	20	49.93	22	49.94	50.50	-2	36,217	-0.01%
2024/07/29	1	50.50	5	50.62	50.00	-4	37,526	-0.01%
2024/07/23	7	51.69	4	51.68	52.40	3	39,299	0.01%
2024/07/22	2	51.20	19.5	51.18	50.40	-17.5	41,384	-0.04%
2024/07/19	25	53.89	35	53.67	53.30	-10	42,796	-0.02%
2024/07/18	5	54.50	21	54.73	55.10	-16	45,811	-0.03%
2024/07/17	3	56.00	27	55.84	55.20	-24	48,756	-0.05%
2024/07/16	19	56.25	16	56.02	55.80	3	54,156	0.01%
2024/07/15	5	55.66	1	56.00	55.90	4	61,712	0.01%
2024/07/12	15	56.88	0.4	56.70	56.00	14.7	66,709	0.02%
2024/07/11	20	57.08	4	57.55	56.50	16	71,128	0.02%
2024/07/10	11	56.99	2	57.20	57.00	9	73,155	0.01%
2024/07/09	21	56.80	2.4	56.11	56.90	18.6	77,327	0.02%
2024/07/08	4	56.20	0	0.00	55.80	4	80,694	0.00%
2024/07/05	10.2	57.71	2.1	57.59	57.40	8.1	81,811	0.01%
2024/07/04	5.4	57.33	12	57.47	57.50	-6.6	82,160	-0.01%
2024/07/03	1	56.00	1.1	56.11	55.90	-0.1	82,978	0.00%
2024/07/02	3	56.03	16.5	55.97	55.70	-13.5	83,645	-0.02%
2024/07/01	8	56.76	3.7	56.59	56.40	4.3	83,876	0.01%
2024/06/28	0.1	57.50	15	57.55	57.00	-14.9	84,812	-0.02%
2024/06/27	1	57.30	10	57.57	57.10	-9	85,438	-0.01%
2024/06/26	29	58.31	23	57.87	57.70	6	86,240	0.01%
2024/06/25	15	58.07	12	58.63	58.90	3	88,025	0.00%
2024/06/24	0	0.00	8	57.64	57.10	-8	89,856	-0.01%
2024/06/21	2.2	58.26	4	58.10	57.90	-1.8	92,872	0.00%
2024/06/20	22.3	59.37	20	59.31	58.60	2.3	93,301	0.00%
2024/06/19	12	58.98	24	58.53	57.90	-12	93,020	-0.01%
2024/06/18	59	60.36	77	59.99	60.10	-18	92,347	-0.02%
2024/06/17	77	60.12	158.6	60.05	60.30	-81.6	91,143	-0.09%	大賣/
2024/06/14	123.6	57.75	107	57.74	57.60	16.6	88,333	0.02%	大買/大賣/
2024/06/13	10	55.20	51	54.27	55.70	-41	85,884	-0.05%
2024/06/12	26	54.12	40	54.28	54.00	-14	85,712	-0.02%
2024/06/11	12.5	55.22	3.1	54.82	54.80	9.4	85,653	0.01%
2024/06/07	42.1	55.41	31	55.19	56.00	11.1	85,656	0.01%
2024/06/06	25	53.72	52	53.58	53.60	-27	85,683	-0.03%
2024/06/05	3	54.10	51	54.08	54.10	-48	85,997	-0.06%
2024/06/04	25.2	54.94	4	54.80	54.40	21.2	86,422	0.02%
2024/06/03	1	54.60	12	54.74	54.90	-11	86,617	-0.01%
2024/05/31	2	54.50	7	54.46	54.20	-5	87,292	-0.01%
2024/05/30	72	54.63	7	54.94	54.30	65	87,589	0.07%
2024/05/29	88	55.71	10	55.80	55.30	78	88,352	0.09%
2024/05/28	37	56.30	44.5	56.40	56.20	-7.5	89,389	-0.01%
2024/05/27	3	56.63	9	56.79	56.80	-6	90,439	-0.01%
2024/05/24	63	54.54	57.1	55.65	55.40	6	90,558	0.01%
2024/05/23	64.3	56.52	7	55.60	55.40	57.3	90,651	0.06%
2024/05/22	15	58.30	13.3	58.18	58.00	1.8	90,576	0.00%
2024/05/21	17.2	59.10	1	58.60	58.90	16.2	91,475	0.02%
2024/05/20	32	60.35	7	60.37	59.70	25	91,288	0.03%
2024/05/17	5	59.86	1	59.40	60.10	4	91,264	0.00%
2024/05/16	29.5	59.74	17	60.06	59.30	12.5	91,331	0.01%
2024/05/15	10	60.43	12	60.78	59.80	-2	91,268	0.00%
2024/05/14	19.3	60.75	11.6	60.63	60.00	7.7	90,961	0.01%
2024/05/13	52.5	60.50	69.5	60.96	61.70	-17	90,216	-0.02%
2024/05/10	50.2	64.03	34	64.07	64.10	16.2	88,919	0.02%
2024/05/09	56.5	66.53	52	66.70	65.00	4.5	88,404	0.01%
2024/05/08	45	66.70	84	65.96	66.80	-39	87,233	-0.04%
2024/05/07	20	63.67	91	63.92	64.20	-71	85,613	-0.08%
2024/05/06	84	63.42	34	63.34	62.70	50	84,907	0.06%
2024/05/03	75	65.09	26	65.36	63.80	49	84,286	0.06%
2024/05/02	88	66.23	97	67.32	65.60	-9	82,991	-0.01%
2024/04/30	55	65.48	58	65.37	65.40	-3	81,769	0.00%
2024/04/29	41	67.32	57	67.33	66.10	-16	81,429	-0.02%
2024/04/26	118.5	68.42	89	67.84	67.50	29.5	80,497	0.04%	大買/
2024/04/25	66	68.70	58.5	68.48	69.00	7.5	78,243	0.01%
2024/04/24	182.1	68.05	195	67.74	68.40	-12.9	76,509	-0.02%	大買/大賣/
2024/04/23	176	66.10	181	64.93	64.10	-5	73,696	-0.01%	大買/大賣/
2024/04/22	418.2	69.97	421	69.89	65.40	-2.8	70,731	0.00%	大買/大賣/
2024/04/19	273.3	66.88	267.1	67.31	69.10	6.2	65,278	0.01%	大買/大賣/
2024/04/18	201.5	65.47	228	65.09	64.40	-26.5	57,904	-0.05%	大買/大賣/
2024/04/17	105.1	61.86	131	62.64	64.30	-25.9	53,106	-0.05%	大買/大賣/
2024/04/16	98.1	59.15	66	59.02	58.50	32.1	49,311	0.07%
2024/04/15	168.4	62.07	230	62.12	61.40	-61.6	47,576	-0.13%	大買/大賣/
2024/04/12	88	59.14	95	59.35	60.50	-7	43,297	-0.02%
2024/04/11	58	56.99	51	56.90	56.10	7	39,668	0.02%
2024/04/10	15	55.96	28	55.98	55.60	-13	38,329	-0.03%
2024/04/09	48	54.98	40	55.61	56.50	8	37,828	0.02%
2024/04/08	133	56.58	126	56.08	55.50	7	36,676	0.02%	大買/大賣/
2024/04/03	12	56.18	35	56.27	55.80	-23	35,957	-0.06%
2024/04/02	203	57.24	157	57.10	56.90	46	35,641	0.13%	大買/大賣/
2024/04/01	103	56.43	15.1	56.27	56.30	87.9	34,583	0.25%	大買/
2024/03/29	44	57.85	29	57.08	56.50	15	33,852	0.04%
2024/03/28	73	58.32	158	58.54	57.70	-85	32,860	-0.26%	大賣/
2024/03/27	264	56.62	234	56.10	55.00	30	30,836	0.10%	大買/大賣/
2024/03/26	265.1	55.40	110.4	56.05	57.30	154.7	28,680	0.54%	大買/大賣/鉅額交易
2024/03/25	25	51.63	25	51.81	52.10	0	25,924	0.00%
2024/03/22	2	48.55	0	0.00	49.10	2	25,168	0.01%
2024/03/21	2	48.58	16	48.93	49.25	-14	24,898	-0.06%
2024/03/20	1	47.50	0	0.00	47.15	1	24,771	0.00%
2024/03/19	3.2	47.99	4	49.10	47.65	-0.8	24,685	0.00%
2024/03/18	21.2	47.94	6	47.93	48.20	15.2	24,729	0.06%
2024/03/15	4.1	47.78	2	47.65	47.10	2.1	24,833	0.01%
2024/03/14	52	49.03	50	48.50	48.35	2	24,911	0.01%
2024/03/13	58	49.40	72	48.92	48.65	-14	25,374	-0.06%
2024/03/12	53	50.20	61	49.69	49.40	-8	25,446	-0.03%
2024/03/11	25	51.18	4	50.45	51.10	21	25,129	0.08%
2024/03/08	52	51.99	48	50.01	50.00	4	25,079	0.02%
2024/03/07	55	53.35	48	52.50	52.50	7	24,578	0.03%
2024/03/06	4	53.35	14	53.71	53.00	-10	24,338	-0.04%
2024/03/05	13	52.64	19	52.75	52.20	-6	23,679	-0.03%
2024/03/04	50	53.87	41	53.41	53.00	9	23,361	0.04%
2024/03/01	77	52.89	75.3	52.32	53.40	1.7	22,505	0.01%
2024/02/29	19	49.24	22	50.97	51.90	-3	21,476	-0.01%
2024/02/27	3	47.80	6	48.36	48.40	-3	20,553	-0.01%
2024/02/26	47	47.70	69	48.16	48.15	-22	20,060	-0.11%
2024/02/23	15	46.39	12	46.75	46.75	3	19,334	0.02%
2024/02/22	38	46.97	17	46.44	45.40	21	18,630	0.11%
2024/02/20	0	0.00	2	44.10	44.00	-2	17,456	-0.01%
2024/02/19	1	45.05	1	45.35	45.35	0	17,640	0.00%
2024/02/16	1	44.50	9	44.50	44.10	-8	17,583	-0.05%
2024/02/15	0	0.00	7	46.13	46.30	-7	17,157	-0.04%
2024/02/02	0	0.00	52	44.96	45.30	-52	16,724	-0.31%
2024/02/01	1	44.95	4	44.89	45.15	-3	16,541	-0.02%
2024/01/31	0	0.00	4	44.16	43.85	-4	16,288	-0.02%
2024/01/30	0	0.00	5.5	44.08	43.55	-5.5	16,196	-0.03%
2024/01/29	0	0.00	0.1	43.60	43.70	-0.1	16,166	0.00%
2024/01/26	1	43.70	1	43.15	43.25	0	16,132	0.00%
2024/01/24	0	0.00	3	43.25	44.00	-3	16,027	-0.02%
2024/01/23	2	43.25	11	43.19	43.30	-9	15,843	-0.06%
2024/01/22	0	0.00	6	41.93	41.90	-6	15,250	-0.04%
2024/01/19	1	39.35	2	39.93	40.40	-1	15,055	-0.01%
2024/01/18	1	39.25	0	0.00	39.20	1	15,014	0.01%
2024/01/17	12	39.89	0	0.00	38.90	12	14,868	0.08%
2024/01/16	96	42.92	95	42.15	42.15	1	14,429	0.01%
2024/01/15	65	43.29	65	44.08	43.35	0	14,307	0.00%
2024/01/12	8	43.10	1	43.80	43.00	7	14,205	0.05%
2024/01/11	107	44.57	101	44.30	44.55	6	13,967	0.04%	大買/大賣/
2024/01/10	101	45.17	100	44.97	43.85	1	13,784	0.01%	大買/
2024/01/09	29	45.00	31	44.98	45.20	-2	13,044	-0.02%
2024/01/08	30	42.96	28	43.24	43.00	2	12,562	0.02%
2024/01/03	4	42.23	2	42.18	42.25	2	12,384	0.02%
2024/01/02	0	0.00	2	42.90	42.25	-2	12,332	-0.02%
2023/12/26	2	42.00	0	0.00	41.90	2	12,484	0.02%
2023/12/22	0	0.00	3	41.95	41.80	-3	12,460	-0.02%
2023/12/21	0	0.00	1	42.45	42.05	-1	12,706	-0.01%
2023/12/20	2	43.98	7	43.39	43.50	-5	12,549	-0.04%
2023/12/15	1	41.15	5	42.60	41.15	-4	12,140	-0.03%
2023/12/13	5	42.93	3	42.60	42.35	2	12,046	0.02%
2023/12/11	1	43.60	22	43.59	44.10	-21	12,984	-0.16%
2023/12/08	12	43.57	6	43.44	43.10	6	12,876	0.05%
2023/12/07	11	42.20	8	41.98	42.00	3	12,339	0.02%
2023/12/06	6	40.25	0	0.00	40.20	6	11,933	0.05%
2023/12/05	11	41.90	3	41.83	41.65	8	11,799	0.07%
2023/12/01	0	0.00	3	40.55	40.05	-3	11,742	-0.03%
2023/11/29	4.1	40.65	1	40.30	40.85	3.1	12,862	0.02%
2023/11/28	7	40.55	3	40.60	40.50	4	12,710	0.03%
2023/11/27	0	0.00	2	40.60	40.45	-2	12,563	-0.02%
2023/11/24	14.1	40.00	10	40.14	40.10	4.1	12,470	0.03%
2023/11/23	3	38.83	0	0.00	38.80	3	12,257	0.02%
2023/11/21	0	0.00	2	38.45	38.45	-2	12,316	-0.02%
2023/11/20	2	38.28	0	0.00	38.45	2	12,360	0.02%
2023/11/15	0	0.00	2	37.00	36.90	-2	11,939	-0.02%
2023/11/14	1	36.40	1	36.30	36.30	0	11,891	0.00%
2023/11/10	0	0.00	1	36.45	35.95	-1	12,183	-0.01%
2023/11/09	0	36.75	0	0.00	36.60	0	12,331	0.00%
2023/11/08	0	0.00	1	37.20	36.80	-1	12,513	-0.01%
2023/11/07	0	36.85	0	0.00	36.60	0	12,793	0.00%
2023/11/06	0	0.00	1	37.10	36.95	-1	13,005	-0.01%
2023/11/03	1	36.55	0	0.00	36.35	1	13,287	0.01%
2023/11/02	0	0.00	100	36.25	36.30	-100	13,822	-0.72%
2023/10/31	102.5	35.92	0	0.00	35.80	102.5	13,983	0.73%	大買/鉅額交易
2023/10/26	1	37.60	0	0.00	37.30	1	14,774	0.01%
2023/10/25	1	38.90	0	0.00	38.65	1	14,980	0.01%
2023/10/24	1	37.95	0	0.00	38.40	1	15,360	0.01%
2023/10/20	3	38.42	1	38.55	38.60	2	15,995	0.01%
2023/10/19	2	39.50	0	0.00	39.20	2	16,190	0.01%
2023/10/18	5	40.31	0	0.00	40.10	5	16,362	0.03%
2023/10/16	2	41.83	0	0.00	41.70	2	17,123	0.01%
2023/10/13	5	43.64	4	43.95	43.20	1	17,958	0.01%
2023/10/05	0	0.00	12	44.80	44.45	-12	21,861	-0.05%
2023/10/04	2	42.85	0	0.00	43.15	2	22,495	0.01%
2023/09/28	0	0.00	2	44.70	44.40	-2	24,060	-0.01%
2023/09/26	1	44.80	1	44.30	44.05	0	25,045	0.00%
2023/09/25	2	44.35	2	44.78	44.40	0	25,420	0.00%
2023/09/22	2	44.13	1	44.35	44.65	1	26,219	0.00%
2023/09/20	3	44.75	1	45.15	44.35	2	27,851	0.01%
2023/09/19	8	45.66	8	46.27	45.35	0	28,965	0.00%
2023/09/18	2	44.60	8	44.78	44.80	-6	30,060	-0.02%
2023/09/15	3	43.63	5	44.06	44.75	-2	31,694	-0.01%
2023/09/14	69	44.38	10	44.85	44.50	59	32,984	0.18%
2023/09/13	5	47.96	1	49.40	48.55	4	32,957	0.01%
2023/09/12	0	0.00	2	48.20	48.20	-2	35,268	-0.01%
2023/09/11	1	47.80	0	0.00	48.20	1	36,414	0.00%
2023/09/07	1	47.95	1	47.70	48.60	0	36,697	0.00%
2023/09/06	2	47.63	4	47.81	48.45	-2	36,960	-0.01%
2023/09/05	3.1	46.00	27	46.08	47.80	-23.9	37,121	-0.06%
2023/09/04	22	45.83	6	47.72	46.35	16	37,065	0.04%
2023/08/31	1	51.00	0	0.00	50.60	1	36,784	0.00%
2023/08/30	1	51.00	3	51.13	51.30	-2	37,188	-0.01%
2023/08/29	4.1	51.25	70	51.19	51.30	-65.9	37,936	-0.17%
2023/08/28	2	50.05	0	0.00	50.00	2	38,633	0.01%
2023/08/25	1	51.00	3.1	51.15	51.20	-2.1	40,146	-0.01%
2023/08/24	13	51.17	0	0.00	51.00	13	41,339	0.03%
2023/08/23	1	50.10	0	0.00	50.10	1	42,583	0.00%
2023/08/22	3	49.57	0	0.00	49.50	3	43,485	0.01%
2023/08/18	29	51.97	30	50.61	50.60	-1	44,402	0.00%
2023/08/17	1	51.90	3	52.03	52.20	-2	44,375	0.00%
2023/08/16	1	51.00	0	0.00	51.10	1	44,369	0.00%
2023/08/15	1	51.00	1	51.20	51.50	0	44,880	0.00%
2023/08/14	1	50.70	1	51.50	50.70	0	45,647	0.00%
2023/08/11	0.1	50.00	20	51.40	51.70	-19.9	45,956	-0.04%
2023/08/10	3	50.27	0	0.00	49.70	3	46,275	0.01%
2023/08/09	13	51.98	12	52.40	51.60	1	47,828	0.00%
2023/08/08	8	52.21	9	51.67	52.00	-1	48,881	0.00%
2023/08/07	1	49.20	3	50.17	50.30	-2	48,685	0.00%
2023/08/04	0	0.00	1	49.10	49.10	-1	48,602	0.00%
2023/08/02	3	49.03	2.3	49.90	48.90	0.8	48,614	0.00%
2023/08/01	2	49.75	3	49.90	49.60	-1	48,699	0.00%
2023/07/31	14	49.87	144	49.09	49.50	-130	48,511	-0.27%	大賣/鉅額交易
2023/07/28	5	48.63	1	48.70	48.55	4	48,043	0.01%
2023/07/27	23	49.62	4.6	49.88	49.35	18.4	47,803	0.04%
2023/07/26	11	52.05	3	51.40	50.30	8	47,496	0.02%
2023/07/25	1	51.30	6	51.77	51.30	-5	46,907	-0.01%
2023/07/24	31	51.42	6	51.32	51.00	25	46,661	0.05%
2023/07/21	16	52.89	13	53.15	52.80	3	46,230	0.01%
2023/07/20	5	52.38	8	52.56	52.60	-3	46,001	-0.01%
2023/07/19	9	51.74	58	51.97	51.30	-49	45,630	-0.11%
2023/07/18	11.5	50.40	27	50.69	51.00	-15.5	44,970	-0.03%
2023/07/17	40	49.13	16.1	49.45	49.10	23.9	43,990	0.05%
2023/07/14	17.1	55.76	21	55.66	54.30	-3.9	42,403	-0.01%
2023/07/13	1	54.40	9	54.74	54.20	-8	41,091	-0.02%
2023/07/12	18	53.47	15	54.31	54.10	3	40,629	0.01%
2023/07/11	42	53.83	18	54.14	54.20	24	40,040	0.06%
2023/07/10	6	53.57	2	55.00	53.10	4	39,308	0.01%
2023/07/07	24	52.97	48	54.58	54.60	-24	38,917	-0.06%
2023/07/06	15	55.83	7	55.47	55.30	8	38,123	0.02%
2023/07/05	31.3	56.09	1.5	55.23	54.80	29.8	37,616	0.08%
2023/07/04	13	56.68	0	0.00	56.00	13	37,100	0.04%
2023/07/03	28	56.69	48	56.59	56.60	-20	36,606	-0.05%
2023/06/30	20	54.46	10.1	54.44	54.30	9.9	35,940	0.03%
2023/06/29	7	54.17	7.1	54.27	55.00	-0.1	35,190	0.00%
2023/06/28	82	54.26	66	54.38	54.50	16	34,879	0.05%
2023/06/27	22	53.39	49.1	53.13	52.20	-27.1	34,017	-0.08%
2023/06/26	55.5	52.86	48	53.07	53.90	7.5	32,824	0.02%
2023/06/21	20	51.37	16	51.33	51.70	4	31,520	0.01%
2023/06/20	38.2	49.21	70	49.06	49.95	-31.8	29,760	-0.11%
2023/06/19	12	45.79	9	46.19	46.20	3	27,664	0.01%
2023/06/16	108	46.27	76	45.80	45.85	32	26,909	0.12%	大買/
2023/06/15	32	43.00	56	43.27	45.80	-24	24,277	-0.10%
2023/06/14	20	42.15	23	41.78	41.65	-3	23,131	-0.01%
2023/06/13	6	41.13	0	0.00	41.40	6	22,936	0.03%
2023/06/12	21	41.79	4	41.48	41.30	17	22,698	0.07%
2023/06/09	3	40.62	3	40.45	40.70	0	22,253	0.00%
2023/06/08	3	41.20	4	41.03	40.60	-1	21,933	0.00%
2023/06/07	4	41.14	5	41.18	41.15	-1	21,747	0.00%
2023/06/06	6	41.43	22	41.43	40.90	-16	21,565	-0.07%
2023/06/05	2	41.68	5	41.85	41.50	-3	21,405	-0.01%
2023/06/02	33	41.93	0	0.00	41.65	33	21,057	0.16%
2023/06/01	3	42.17	2	41.83	41.70	1	20,241	0.00%
2023/05/31	5	40.78	11	41.46	42.30	-6	19,439	-0.03%
2023/05/30	58	40.76	23	40.97	40.80	35	17,792	0.20%
2023/05/29	25	40.06	11	40.75	40.10	14	16,540	0.08%
2023/05/26	2	40.48	3	39.82	40.15	-1	15,217	-0.01%
2023/05/25	18.2	38.84	12	39.10	39.65	6.2	14,265	0.04%
2023/05/24	11	38.49	1	37.55	38.40	10	13,437	0.07%
2023/05/23	4	37.99	2	37.88	37.80	2	13,221	0.02%
2023/05/22	1	38.65	2	38.33	38.35	-1	13,054	-0.01%
2023/05/19	7	38.56	10	38.79	38.00	-3	12,836	-0.02%
2023/05/18	3	39.10	5	38.97	39.15	-2	12,236	-0.02%
2023/05/17	16	37.62	16	37.89	37.85	0	11,459	0.00%
2023/05/16	86	37.88	12	38.50	38.05	74	10,956	0.68%
2023/05/15	48	38.36	35	38.56	38.00	13	10,298	0.13%
2023/05/12	9	35.54	24	35.96	37.40	-15	8,529	-0.18%
2023/05/11	0	0.00	13	34.47	34.00	-13	7,137	-0.18%
2023/05/09	11	33.97	0	0.00	33.60	11	6,776	0.16%
2023/05/08	5	34.25	1	34.00	34.35	4	6,657	0.06%
2023/05/04	1	33.85	0	0.00	33.70	1	6,400	0.02%
2023/05/02	4	33.80	6	33.60	33.65	-2	6,371	-0.03%
2023/04/25	2	33.05	5	32.86	32.35	-3	6,326	-0.05%
2023/04/21	0	0.00	2	32.50	32.35	-2	6,285	-0.03%
2023/04/20	0	0.00	3	32.67	32.85	-3	6,249	-0.05%
2023/04/19	0	0.00	2	33.15	32.90	-2	6,223	-0.03%
2023/04/14	1	33.35	0	0.00	33.40	1	6,141	0.02%
2023/04/13	0	0.00	5	33.75	33.55	-5	6,147	-0.08%
2023/04/12	3	33.45	3	33.75	33.80	0	6,179	0.00%
2023/04/10	1	33.05	0	0.00	33.20	1	6,247	0.02%
2023/04/06	0	32.85	0	0.00	32.85	0	6,257	0.00%
2023/03/31	0	0.00	1	33.20	33.00	-1	6,246	-0.02%
2023/03/29	0	0.00	7	33.57	33.45	-7	6,199	-0.11%
2023/03/28	2	33.73	0	0.00	34.30	2	5,978	0.03%
2023/03/27	1	33.30	0	0.00	33.25	1	5,887	0.02%
2023/03/24	0	0.00	2	32.90	32.85	-2	6,078	-0.03%
2023/03/23	2	32.48	0	0.00	32.50	2	6,263	0.03%
2023/03/17	10	31.95	0	0.00	32.35	10	7,059	0.14%
2023/03/15	1	33.20	0	0.00	32.60	1	7,592	0.01%
2023/03/14	1	33.05	0	0.00	33.00	1	7,645	0.01%
2023/03/10	0	33.30	2	33.23	33.15	-2	7,707	-0.03%
2023/03/08	9	34.69	0	0.00	34.60	9	7,589	0.12%
2023/03/07	2	34.25	6	34.25	34.25	-4	7,314	-0.05%
2023/03/03	4	33.15	0	0.00	33.15	4	7,134	0.06%
2023/02/22	8	34.00	0	0.00	33.80	8	7,228	0.11%
2023/02/20	1	34.25	0	0.00	34.15	1	7,239	0.01%
2023/02/17	7	34.01	12	34.00	34.05	-5	7,229	-0.07%
2023/02/16	0	0.00	20	34.10	34.00	-20	7,267	-0.28%
2023/02/15	30	34.29	0	0.00	34.15	30	7,481	0.40%
2023/02/08	1	34.20	0	0.00	33.70	1	7,740	0.01%
2023/02/07	0	34.40	1	34.35	34.30	-1	7,734	-0.01%
2023/02/06	2	34.28	0	0.00	34.40	2	7,743	0.03%
2023/01/31	0	0.00	3	34.20	34.20	-3	7,670	-0.04%
2023/01/30	3	33.85	0	0.00	33.95	3	7,640	0.04%
2023/01/17	1	33.20	1	33.15	33.15	0	7,632	0.00%
2023/01/16	0	0.00	20	32.90	32.90	-20	7,698	-0.26%
2023/01/13	3	33.15	3	33.10	32.95	0	7,741	0.00%
2023/01/10	2	33.85	10	33.80	33.85	-8	7,870	-0.10%
2022/12/30	2	34.50	4	34.54	34.50	-2	8,188	-0.02%
2022/12/26	1	33.85	1	33.75	33.75	0	7,904	0.00%
2022/12/22	0	0.00	2	33.90	33.70	-2	8,053	-0.02%
2022/12/21	2.5	34.32	0	0.00	33.80	2.5	8,197	0.03%
2022/12/20	3	34.67	8	34.22	33.95	-5	8,256	-0.06%
2022/12/19	3	34.93	17	34.79	34.70	-14	8,403	-0.17%
2022/12/16	5	35.20	1	35.20	35.30	4	8,250	0.05%
2022/12/15	3	35.25	0	0.00	35.05	3	8,054	0.04%
2022/12/13	1	34.35	0.1	34.45	34.35	0.9	7,706	0.01%
2022/12/12	2	33.73	40	33.56	33.70	-38	7,556	-0.50%
2022/12/09	39	33.84	0	0.00	33.85	39	7,545	0.52%
2022/12/08	4	33.55	0	0.00	33.40	4	7,324	0.05%
2022/12/05	5	32.65	0	0.00	32.65	5	6,728	0.07%
2022/12/01	0	0.00	2	32.53	32.25	-2	6,608	-0.03%
2022/11/29	2	31.95	10	31.95	31.95	-8	6,730	-0.12%
2022/11/16	10	31.15	10	31.50	31.20	0	7,761	0.00%
2022/11/11	20	33.00	10	31.90	31.75	10	8,455	0.12%
2022/11/07	0	0.00	0	30.10	30.55	0	9,093	0.00%
2022/10/13	0	0.00	7	32.20	31.95	-7	9,677	-0.07%
2022/09/23	0	0.00	10	33.00	32.85	-10	10,740	-0.09%
2022/09/21	0	0.00	1	33.10	32.85	-1	10,845	-0.01%
2022/09/20	0	0.00	2	32.90	33.10	-2	10,848	-0.02%
2022/09/19	0	0.00	11	32.85	32.85	-11	10,855	-0.10%
2022/09/16	3	32.93	0	0.00	32.95	3	10,810	0.03%
2022/09/14	0	0.00	10	32.50	32.60	-10	10,921	-0.09%
2022/09/12	0	0.00	10	32.80	32.70	-10	10,941	-0.09%
2022/09/07	1	33.00	0	0.00	32.95	1	11,774	0.01%
2022/09/06	20	33.10	20	33.45	33.30	0	12,181	0.00%
2022/09/02	10	34.53	0	0.00	34.10	10	12,119	0.08%
2022/08/30	3	36.40	24	36.21	34.30	-21	12,316	-0.17%
2022/08/29	1	35.00	0	0.00	35.15	1	11,683	0.01%
2022/08/25	0	0.00	1	34.85	34.85	-1	11,599	-0.01%
2022/08/24	1	34.20	1	34.35	34.65	0	11,548	0.00%
2022/08/22	10	34.20	10	33.95	33.90	0	11,658	0.00%
2022/08/19	1	34.70	0	0.00	34.40	1	11,683	0.01%
2022/08/18	20	35.45	0	0.00	35.40	20	11,395	0.18%
2022/08/17	10	34.95	1	35.70	35.60	9	11,146	0.08%
2022/08/16	20	34.85	0	0.00	34.95	20	10,898	0.18%
2022/08/15	0	0.00	3	34.45	34.50	-3	11,085	-0.03%
2022/07/28	1	35.00	0	0.00	34.80	1	12,361	0.01%
2022/07/20	0	0.00	2	35.70	35.65	-2	12,718	-0.02%
2022/07/19	0	0.00	8	35.57	35.85	-8	12,733	-0.06%
2022/07/15	0	0.00	5	34.95	35.00	-5	12,458	-0.04%
2022/07/14	0	0.00	5	33.90	34.40	-5	12,320	-0.04%
2022/07/13	1	33.65	1	33.95	34.20	0	12,307	0.00%
2022/07/01	0.4	32.50	0	0.00	32.45	0.4	12,803	0.00%
2022/06/30	0.5	33.85	10	34.10	33.90	-9.5	12,758	-0.07%
2022/06/24	1	34.05	0	0.00	34.05	1	13,842	0.01%
2022/06/22	0	0.00	1	33.45	34.05	-1	14,750	-0.01%
2022/06/21	0.1	34.30	0	0.00	34.15	0.1	15,226	0.00%
2022/06/20	0	0.00	7	34.10	34.00	-7	16,349	-0.04%
2022/06/17	5	34.36	10	33.91	34.35	-5	17,193	-0.03%
2022/06/16	10	35.00	2	35.33	34.20	8	18,656	0.04%
2022/06/15	14	36.44	16	36.86	36.70	-2	20,603	-0.01%
2022/06/14	11	36.15	0	0.00	35.85	11	21,426	0.05%
2022/06/13	4	36.14	11	36.23	36.15	-7	22,475	-0.03%
2022/06/10	1	36.30	8	36.30	36.30	-7	22,690	-0.03%
2022/06/09	1	36.45	8	36.51	36.50	-7	22,969	-0.03%
2022/06/08	0	0.00	10	36.39	36.45	-10	23,149	-0.04%
2022/06/07	0	0.00	6	35.97	36.20	-6	23,282	-0.03%
2022/06/02	1	35.05	1	35.00	35.00	0	23,683	0.00%
2022/06/01	1	35.45	0	0.00	35.45	1	23,999	0.00%
2022/05/31	4	35.65	3	35.73	35.30	1	24,237	0.00%
2022/05/30	2	35.95	0	0.00	35.90	2	24,493	0.01%
2022/05/24	0	0.00	13	35.97	36.10	-13	25,222	-0.05%
2022/05/23	10	35.97	27	36.52	35.35	-17	25,134	-0.07%
2022/05/20	5	36.10	2	35.95	36.00	3	24,981	0.01%
2022/05/19	3	35.05	15	34.95	35.60	-12	25,058	-0.05%
2022/05/18	0	0.00	5	35.45	35.35	-5	25,170	-0.02%
2022/05/16	0	0.00	7	35.08	35.30	-7	25,394	-0.03%
2022/05/13	1	33.70	5	33.95	33.95	-4	25,052	-0.02%
2022/05/12	0	0.00	1	33.30	33.20	-1	25,073	0.00%
2022/05/11	1	32.05	2	31.98	32.80	-1	25,047	0.00%
2022/05/10	3	32.75	0	0.00	32.70	3	24,929	0.01%
2022/05/09	4	33.39	1	33.40	33.00	3	24,958	0.01%
2022/05/06	11	34.55	1	34.50	34.10	10	24,941	0.04%
2022/05/05	3	34.97	2	35.00	34.95	1	24,912	0.00%
2022/05/04	8	35.13	10	34.98	35.05	-2	24,948	-0.01%
2022/05/03	2	34.20	1	34.10	34.30	1	24,829	0.00%
2022/04/26	2	33.50	0	0.00	33.70	2	24,903	0.01%
2022/04/22	0	0.00	0.1	33.60	33.85	-0.1	24,998	0.00%
2022/04/21	0	0.00	0.2	33.59	33.50	-0.2	25,180	0.00%
2022/04/20	1	33.85	0	0.00	33.95	1	25,166	0.00%
2022/04/19	1	33.75	0	0.00	33.85	1	25,311	0.00%
2022/04/18	2	34.10	9	33.99	33.90	-7	25,523	-0.03%
2022/04/15	1	35.05	2	34.45	34.10	-1	25,545	0.00%
2022/04/14	21	35.54	1	34.85	34.80	20	25,687	0.08%
2022/04/13	7	35.04	1	35.05	34.90	6	25,680	0.02%
2022/04/12	1	35.30	1	35.30	35.25	0	25,693	0.00%
2022/04/11	1	35.65	4	35.53	35.55	-3	25,952	-0.01%
2022/04/08	2.2	35.21	1	35.05	35.40	1.2	26,223	0.00%
2022/04/07	31	34.95	11	35.35	34.90	20	26,229	0.08%
2022/04/06	4	35.88	10	35.80	35.90	-6	26,136	-0.02%
2022/04/01	0	0.00	1	35.95	36.25	-1	26,209	0.00%
2022/03/31	40	35.80	6	36.47	35.75	34	26,506	0.13%
2022/03/30	0	0.00	6	36.54	36.15	-6	26,436	-0.02%
2022/03/29	13	36.39	10	36.39	36.50	3	26,437	0.01%
2022/03/28	2.1	35.83	2	35.60	35.20	0.1	26,632	0.00%
2022/03/25	8	36.69	5	36.65	36.90	3	27,001	0.01%
2022/03/24	24	36.13	33	35.77	36.40	-9	26,915	-0.03%
2022/03/23	47	35.80	19	36.13	36.20	28	26,585	0.11%
2022/03/22	1	33.50	41	33.81	35.00	-40	25,909	-0.15%
2022/03/21	3	33.38	24	34.24	33.20	-21	25,769	-0.08%
2022/03/18	30	35.44	25	35.76	34.80	5	27,186	0.02%
2022/03/17	29	34.32	11.2	34.41	34.55	17.8	25,792	0.07%
2022/03/16	4	33.63	13	33.55	33.90	-9	27,012	-0.03%
2022/03/15	3	32.70	1	32.50	32.35	2	27,180	0.01%
2022/03/14	10	32.68	10	32.04	32.75	0	27,649	0.00%
2022/03/11	1	32.25	0	0.00	32.05	1	28,443	0.00%
2022/03/10	2	31.95	0	0.00	31.95	2	28,427	0.01%
2022/03/09	5	31.80	0	0.00	31.90	5	28,570	0.02%
2022/03/08	13	31.46	10	31.48	31.90	3	29,096	0.01%
2022/03/07	9	31.87	0	0.00	31.60	9	29,577	0.03%
2022/03/04	13	32.76	5	32.74	32.75	8	30,483	0.03%
2022/03/03	4	32.83	0	0.00	32.45	4	30,872	0.01%
2022/03/02	10	32.45	0	0.00	32.25	10	31,443	0.03%
2022/03/01	0	0.00	6	32.40	32.55	-6	32,177	-0.02%
2022/02/23	0	0.00	1	31.45	31.45	-1	35,556	0.00%
2022/02/21	12	31.96	1	32.15	31.85	11	40,997	0.03%
2022/02/18	2	31.65	1	31.90	31.35	1	41,764	0.00%
2022/02/17	1	31.45	3	31.77	31.95	-2	42,519	0.00%
2022/02/16	1	30.75	3	30.78	30.75	-2	43,007	0.00%
2022/02/14	1	30.20	1	30.15	29.95	0	43,669	0.00%
2022/02/11	1	30.80	0	0.00	30.90	1	45,067	0.00%
2022/02/10	0	0.00	8	30.76	30.80	-8	45,411	-0.02%
2022/02/08	0	0.00	0	30.40	30.50	0	46,422	0.00%
2022/02/07	0	0.00	13.1	29.13	29.70	-13.1	46,905	-0.03%
2022/01/26	0.1	28.70	16	28.58	28.70	-15.9	46,992	-0.03%
2022/01/24	6	29.20	7	29.25	29.35	-1	47,641	0.00%
2022/01/21	1	29.55	0	0.00	29.55	1	48,276	0.00%
2022/01/19	2	30.00	0	0.00	29.85	2	49,845	0.00%
2022/01/14	0	0.00	1	30.05	29.85	-1	51,242	0.00%
2022/01/13	0	0.00	1	30.70	30.70	-1	51,732	0.00%
2022/01/12	0	0.00	0.1	30.95	31.05	-0.1	52,645	0.00%
2022/01/11	3.1	30.53	0	0.00	30.35	3.1	53,634	0.01%
2022/01/10	2	31.60	2	31.30	31.15	0	54,662	0.00%
2022/01/07	5	31.51	2	31.20	31.50	3	56,112	0.01%
2022/01/05	1	31.90	3	31.88	31.80	-2	60,498	0.00%
2022/01/04	14	32.25	0	0.00	32.40	14	61,223	0.02%
2022/01/03	2	33.08	3	32.98	32.80	-1	62,833	0.00%
2021/12/30	0	0.00	2	32.55	32.60	-2	64,549	0.00%
2021/12/29	1	32.25	1	32.10	32.40	0	66,296	0.00%
2021/12/28	9	32.40	2	32.40	32.25	7	67,519	0.01%
2021/12/27	2	32.18	5	32.28	32.30	-3	68,276	0.00%
2021/12/24	1	31.70	3	31.63	31.60	-2	69,052	0.00%
2021/12/23	0	0.00	22	31.68	31.65	-22	69,663	-0.03%
2021/12/22	24	31.67	1	31.65	31.75	23	71,310	0.03%
2021/12/21	15	31.44	6	31.73	31.75	9	72,225	0.01%
2021/12/20	5	32.05	2	32.05	32.15	3	73,784	0.00%
2021/12/17	6	32.03	10	31.86	31.90	-4	79,917	-0.01%
2021/12/16	5	31.89	3	31.57	31.55	2	84,693	0.00%
2021/12/15	12	31.54	6.4	31.72	31.40	5.6	91,212	0.01%
2021/12/14	24	32.53	21.8	32.40	31.90	2.2	93,039	0.00%
2021/12/13	13.5	30.89	25	30.91	31.50	-11.5	90,912	-0.01%
2021/12/10	43.7	31.37	25	31.16	30.45	18.7	89,869	0.02%
2021/12/09	26.1	32.93	25	32.95	32.85	1.1	87,725	0.00%
2021/12/08	11	34.01	5	34.30	33.90	6	86,923	0.01%
2021/12/07	18	34.77	1	34.50	34.45	17	86,353	0.02%
2021/12/06	6	34.20	5	34.30	34.15	1	85,453	0.00%
2021/12/03	6	34.57	3	34.58	34.60	3	85,788	0.00%
2021/12/02	6	34.37	13	34.73	34.00	-7	85,774	-0.01%
2021/12/01	9	35.19	0.1	35.35	35.05	8.9	85,773	0.01%
2021/11/30	11	35.45	6	35.72	35.60	5	85,693	0.01%
2021/11/29	1	35.00	2	35.00	35.00	-1	86,284	0.00%
2021/11/26	8	35.85	28.3	35.77	35.60	-20.3	87,332	-0.02%
2021/11/25	45.3	37.71	17	37.29	36.70	28.3	87,346	0.03%
2021/11/24	3	37.27	1.7	37.39	37.60	1.4	88,214	0.00%
2021/11/23	24	38.87	30	38.47	37.75	-6	88,078	-0.01%
2021/11/22	15	38.79	23	38.88	38.50	-8	87,833	-0.01%
2021/11/19	66	38.19	69	38.50	38.85	-3	86,945	0.00%
2021/11/18	14	35.36	27.4	35.43	36.20	-13.4	84,338	-0.02%
2021/11/17	1	34.55	5	33.60	34.80	-4	83,529	0.00%
2021/11/16	18.7	32.79	4	33.11	33.05	14.7	84,033	0.02%
2021/11/15	7	31.79	24	31.69	31.65	-17	83,579	-0.02%
2021/11/12	0	0.00	5	32.64	32.40	-5	82,778	-0.01%
2021/11/11	10	32.91	4.2	32.81	32.75	5.9	82,458	0.01%
2021/11/10	25	32.68	45	32.76	32.75	-20	82,591	-0.02%
2021/11/09	3	34.63	3	34.68	34.50	0	81,346	0.00%
2021/11/08	37	34.67	2	34.95	34.60	35	81,068	0.04%
2021/11/05	2	34.35	3	34.17	34.20	-1	80,450	0.00%
2021/11/04	26	34.34	21	34.06	33.95	5	80,248	0.01%
2021/11/03	13	33.76	3	33.82	33.60	10	80,239	0.01%
2021/11/02	17	34.06	16	33.82	33.55	1	80,294	0.00%
2021/11/01	10	34.20	7	33.86	33.70	3	80,105	0.00%
2021/10/29	11	34.69	10	34.78	34.40	1	79,912	0.00%
2021/10/28	31	34.95	31	34.96	34.70	0	79,511	0.00%
2021/10/27	8	34.31	7	34.19	34.70	1	79,229	0.00%
2021/10/26	6	33.50	16.8	33.66	33.40	-10.8	79,236	-0.01%
2021/10/25	3	34.20	3	34.13	34.00	0	79,311	0.00%
2021/10/22	12	34.71	11	34.31	34.25	1	78,953	0.00%
2021/10/21	8.1	34.38	12	34.23	34.70	-3.9	78,280	0.00%
2021/10/20	18	33.80	0	0.00	33.85	18	77,566	0.02%
2021/10/19	11.9	34.61	23	34.94	34.30	-11.2	76,558	-0.01%
2021/10/18	17	35.59	17	35.56	35.25	0	75,478	0.00%
2021/10/15	56.5	34.96	57.8	34.65	35.80	-1.3	74,309	0.00%
2021/10/14	82	34.97	74.2	34.87	34.55	7.8	72,805	0.01%
2021/10/13	18.5	34.46	36	34.47	34.60	-17.5	69,990	-0.03%
2021/10/12	5	33.79	18	33.88	33.65	-13	68,007	-0.02%
2021/10/08	35	34.27	16.5	34.53	33.75	18.5	67,142	0.03%
2021/10/07	87	34.24	83	34.32	33.90	4	65,231	0.01%
2021/10/06	29.7	33.76	37	33.83	34.00	-7.3	63,120	-0.01%
2021/10/05	25.3	32.59	16.4	32.81	33.45	8.9	61,172	0.01%
2021/10/04	15.1	31.76	16.6	32.07	32.35	-1.5	59,802	0.00%
2021/10/01	13	31.72	19.7	32.06	32.00	-6.7	58,780	-0.01%
2021/09/30	12.3	32.75	9	32.51	32.70	3.3	57,518	0.01%
2021/09/29	48.1	32.87	31	32.86	32.65	17.1	56,777	0.03%
2021/09/28	19.1	32.49	13	32.77	32.65	6.1	54,838	0.01%
2021/09/27	44.3	34.23	33	34.04	33.75	11.3	53,293	0.02%
2021/09/24	209	34.40	253	34.04	34.10	-44	51,001	-0.09%	大買/大賣/
2021/09/23	225	33.34	178.4	33.35	34.80	46.6	45,153	0.10%	大買/大賣/
2021/09/22	174.6	33.44	176	33.21	31.65	-1.4	40,445	0.00%	大買/大賣/
2021/09/17	50	32.35	110	32.99	33.40	-60	33,482	-0.18%	大賣/
2021/09/16	3	30.55	3.2	30.52	30.40	-0.2	30,901	0.00%
2021/09/15	8	29.68	3	29.55	29.65	5	30,050	0.02%
2021/09/14	6	29.48	4.5	29.02	29.25	1.5	29,755	0.01%
2021/09/13	13	29.08	2	28.55	29.10	11	29,514	0.04%
2021/09/10	5	28.70	3	28.55	28.50	2	29,188	0.01%
2021/09/08	0	0.00	2	27.85	27.90	-2	28,911	-0.01%
2021/09/07	3	28.87	0	0.00	28.85	3	28,391	0.01%
2021/09/06	0.1	28.55	10	28.52	28.60	-9.9	28,070	-0.04%
2021/09/03	1.1	29.52	6	29.60	29.65	-4.9	27,372	-0.02%
2021/09/02	62	31.86	18.9	30.20	29.75	43.1	26,649	0.16%
2021/09/01	15.1	31.40	53.1	31.67	31.70	-38	24,832	-0.15%
2021/08/31	20.2	30.46	40	30.23	30.55	-19.8	23,255	-0.09%
2021/08/30	66.9	30.04	17	30.08	30.30	49.9	22,256	0.22%
2021/08/27	27.1	28.77	8	28.54	29.40	19.1	20,464	0.09%
2021/08/26	22	28.68	9	28.74	28.30	13	19,580	0.07%
2021/08/25	2	28.40	12	28.26	28.25	-10	18,392	-0.05%
2021/08/24	7	28.34	27	28.34	28.35	-20	17,703	-0.11%
2021/08/23	32	27.81	8	27.81	27.85	24	16,716	0.14%
2021/08/20	17	27.88	38	28.04	28.00	-21	15,421	-0.14%
2021/08/19	3	26.07	8	26.18	26.30	-5	13,922	-0.04%
2021/08/18	2	25.70	3	24.95	25.65	-1	13,496	-0.01%
2021/08/16	7	25.41	1	24.90	24.95	6	13,491	0.04%
2021/08/13	0	0.00	1	26.30	26.55	-1	13,065	-0.01%
2021/08/10	2	26.05	4	25.85	25.90	-2	13,174	-0.02%
2021/08/09	5	26.70	4	27.60	26.20	1	13,468	0.01%
2021/08/05	3	26.80	7	26.85	27.00	-4	13,310	-0.03%
2021/08/04	3	26.88	0	0.00	26.70	3	13,735	0.02%
2021/08/03	5	27.16	7	27.24	27.40	-2	13,595	-0.01%
2021/08/02	13	26.96	9	27.24	27.25	4	13,319	0.03%
2021/07/30	10	26.00	4	26.23	26.05	6	12,791	0.05%
2021/07/29	1	25.10	55	25.25	25.70	-54	12,223	-0.44%
2021/07/26	1	23.90	0	0.00	23.90	1	12,524	0.01%
2021/07/23	0	0.00	1	24.10	24.05	-1	12,954	-0.01%
2021/07/21	15	24.05	15	24.65	23.90	0	15,752	0.00%
2021/07/20	0	0.00	2	24.00	23.90	-2	15,822	-0.01%
2021/07/15	0	0.00	15	24.45	24.45	-15	16,845	-0.09%
2021/07/14	15	24.05	52	23.95	23.95	-37	16,992	-0.22%
2021/07/13	20	24.40	10	24.15	24.15	10	17,531	0.06%
2021/07/12	25	24.57	1	24.50	24.40	24	17,590	0.14%
2021/07/09	21	24.63	45	24.52	24.60	-24	17,700	-0.14%
2021/07/06	2	24.30	0	0.00	24.25	2	18,397	0.01%
2021/07/02	25	24.45	20	24.45	24.40	5	18,694	0.03%
2021/07/01	21	24.67	2	24.80	24.55	19	18,914	0.10%
2021/06/30	24	25.40	0	0.00	24.70	24	19,271	0.12%
2021/06/29	40	25.00	55	24.57	25.30	-15	18,860	-0.08%
2021/06/25	0	0.00	11	24.20	24.05	-11	18,732	-0.06%
2021/06/22	10	24.05	5	24.45	23.85	5	19,419	0.03%
2021/06/21	50	24.11	1	23.95	23.70	49	19,485	0.25%
2021/06/18	15	25.00	0	0.00	24.90	15	19,544	0.08%
2021/06/17	52	25.50	51	25.60	25.35	1	19,736	0.01%
2021/06/16	0	0.00	2	25.38	25.45	-2	20,060	-0.01%
2021/06/15	15	25.20	15	25.45	25.30	0	20,441	0.00%
2021/06/11	0	0.00	2	24.90	24.85	-2	20,965	-0.01%
2021/06/09	1	25.00	0	0.00	24.90	1	23,096	0.00%
2021/06/02	2	25.10	7	24.88	25.00	-5	25,482	-0.02%
2021/05/31	0	0.00	2	24.95	24.85	-2	27,251	-0.01%
2021/05/28	0	0.00	10	24.95	24.90	-10	30,057	-0.03%
2021/05/26	0	0.00	4	24.00	24.35	-4	34,764	-0.01%
2021/05/25	3	23.77	2	23.75	23.80	1	35,093	0.00%
2021/05/24	0	0.00	9	23.44	23.85	-9	35,637	-0.03%
2021/05/21	0	0.00	4	23.11	23.25	-4	35,875	-0.01%
2021/05/20	5	23.05	0	0.00	23.00	5	36,456	0.01%
2021/05/17	1	20.70	3	20.58	20.55	-2	38,268	-0.01%
2021/05/14	15	22.05	37	22.44	22.50	-22	38,046	-0.06%
2021/05/13	2	21.93	0	0.00	22.30	2	37,874	0.01%
2021/05/12	47	23.14	88	22.11	22.90	-41	37,688	-0.11%
2021/05/11	3	24.83	43	24.05	24.25	-40	37,222	-0.11%
2021/05/10	16	25.32	17	25.93	25.70	-1	37,091	0.00%
2021/05/07	3	25.63	31	25.29	25.65	-28	37,745	-0.07%
2021/05/06	30	24.68	26	24.87	24.60	4	37,769	0.01%
2021/05/05	3	24.88	0	0.00	24.55	3	37,819	0.01%
2021/05/04	38	25.20	19	24.85	24.70	19	38,316	0.05%
2021/05/03	45	26.34	17	25.99	25.75	28	38,045	0.07%
2021/04/29	31	27.15	29	27.42	27.00	2	37,927	0.01%
2021/04/28	56	28.41	9	28.58	27.95	47	37,887	0.12%
2021/04/27	10	28.24	73	27.97	28.55	-63	37,354	-0.17%
2021/04/26	20	27.00	20	27.45	26.90	0	36,776	0.00%
2021/04/23	1	27.05	5	26.95	26.85	-4	36,871	-0.01%
2021/04/22	4	27.58	7	27.50	26.60	-3	36,995	-0.01%
2021/04/21	4	27.68	13	27.49	27.25	-9	36,807	-0.02%
2021/04/20	3	27.13	1	27.05	27.20	2	36,858	0.01%
2021/04/19	21	27.26	38	27.12	27.30	-17	37,612	-0.05%
2021/04/16	5	26.53	0	0.00	26.50	5	37,472	0.01%
2021/04/15	1	26.00	0	0.00	26.15	1	37,690	0.00%
2021/04/14	31	26.00	2	25.70	25.80	29	38,428	0.08%
2021/04/13	10	26.30	10	26.40	26.30	0	38,688	0.00%
2021/04/12	10	26.35	4.8	26.40	26.30	5.2	38,729	0.01%
2021/04/09	15	26.75	5	26.78	26.70	10	39,016	0.03%
2021/04/08	6	27.05	3	27.05	27.10	3	39,108	0.01%
2021/04/07	12	27.17	13	26.92	27.25	-1	39,792	0.00%
2021/04/06	36	26.73	7	26.64	26.60	29	40,441	0.07%
2021/04/01	5	26.87	31	26.85	26.85	-26	40,937	-0.06%
2021/03/31	5	27.25	0	0.00	27.05	5	41,837	0.01%
2021/03/30	2	27.43	3	27.38	27.30	-1	43,385	0.00%
2021/03/29	1	27.55	0	0.00	27.50	1	45,564	0.00%
2021/03/25	3	27.93	2	28.03	27.60	1	48,995	0.00%
2021/03/24	1	27.50	11	27.56	27.50	-10	50,804	-0.02%
2021/03/23	10	27.33	3	27.18	27.10	7	51,779	0.01%
2021/03/22	23	27.29	11	27.50	27.40	12	52,246	0.02%
2021/03/19	4	27.53	4	27.68	27.50	0	52,776	0.00%
2021/03/18	6	28.04	2	28.13	28.05	4	54,426	0.01%
2021/03/17	9	28.62	6.2	28.23	28.20	2.8	55,388	0.01%
2021/03/16	12	29.19	7	29.41	28.85	5	57,510	0.01%
2021/03/15	6	29.04	70	29.17	28.95	-64	57,333	-0.11%
2021/03/12	5.2	28.09	2	28.23	28.15	3.2	56,117	0.01%
2021/03/11	2	27.75	0	0.00	27.95	2	55,758	0.00%
2021/03/10	10	28.15	2	28.00	27.90	8	55,657	0.01%
2021/03/09	17	28.02	31	28.39	28.35	-14	55,980	-0.03%
2021/03/08	21	28.17	29	27.81	28.15	-8	55,962	-0.01%
2021/03/05	6	28.63	11	28.38	28.45	-5	55,390	-0.01%
2021/03/04	29	29.05	46	28.37	28.20	-17	55,682	-0.03%
2021/03/03	105	29.73	54	29.56	29.35	51	55,313	0.09%	大買/
2021/03/02	149	29.67	138	29.68	29.45	11	52,522	0.02%	大買/大賣/
2021/02/26	13	27.87	8	28.16	27.95	5	48,714	0.01%
2021/02/25	16	27.50	88	27.55	27.50	-72	47,957	-0.15%
2021/02/24	5	27.25	100	27.20	27.20	-95	47,557	-0.20%
2021/02/23	12	27.13	2	27.00	27.00	10	47,006	0.02%
2021/02/22	29	27.30	3	27.38	26.95	26	46,677	0.06%
2021/02/19	72	27.53	2	27.73	27.45	70	46,058	0.15%
2021/02/18	13	27.16	6	26.48	27.45	7	45,195	0.02%
2021/02/05	1	25.10	1	25.05	25.10	0	43,931	0.00%
2021/02/04	4	25.44	0	0.00	25.35	4	43,843	0.01%
2021/02/03	0	0.00	1	25.15	25.15	-1	43,840	0.00%
2021/02/01	0	0.00	2	25.00	25.10	-2	43,710	0.00%
2021/01/29	4	25.74	16	26.08	25.20	-12	43,600	-0.03%
2021/01/28	9	24.94	7	24.94	24.90	2	42,959	0.00%
2021/01/27	2	25.80	8	25.84	25.60	-6	43,016	-0.01%
2021/01/26	1	26.20	2	26.78	25.90	-1	43,276	0.00%
2021/01/25	1	25.85	1	26.30	26.10	0	42,870	0.00%
2021/01/22	5	26.40	0	0.00	26.50	5	42,980	0.01%
2021/01/21	9	26.24	2	26.30	26.20	7	42,821	0.02%
2021/01/20	5	26.35	9	25.82	25.55	-4	42,792	-0.01%
2021/01/19	12	26.63	2.1	27.04	26.85	9.9	42,639	0.02%
2021/01/18	0	0.00	31	24.94	25.15	-31	42,172	-0.07%
2021/01/15	31	24.55	1.1	24.65	24.45	29.9	44,252	0.07%
2021/01/14	1	25.25	3	25.40	25.20	-2	44,550	0.00%
2021/01/13	8	25.16	49	25.45	25.15	-41	44,557	-0.09%
2021/01/12	62	24.03	50	24.52	25.40	12	44,187	0.03%
2021/01/11	53	24.57	48	24.79	24.40	5	43,320	0.01%
2021/01/08	6	24.98	4	25.09	25.10	2	42,925	0.00%
2021/01/07	38	25.11	2	25.28	25.35	36	42,587	0.08%
2021/01/06	9.2	26.31	30	26.65	25.70	-20.8	41,820	-0.05%
2021/01/05	37	26.18	0	0.00	26.15	37	41,312	0.09%
2021/01/04	6	26.78	45	27.00	26.80	-39	40,929	-0.10%
2020/12/31	6	26.26	3	26.33	26.45	3	40,482	0.01%
2020/12/30	72	26.79	0	0.00	26.55	72	40,208	0.18%
2020/12/29	8	26.25	4	25.85	26.15	4	39,361	0.01%
2020/12/28	27	27.24	1	27.00	26.80	26	38,445	0.07%
2020/12/25	2	27.08	2	26.95	26.95	0	37,476	0.00%
2020/12/24	39	28.39	9	28.35	27.55	30	36,509	0.08%
2020/12/23	59	28.64	8	28.48	28.35	51	34,770	0.15%
2020/12/22	38	28.09	7	28.33	27.90	31	32,390	0.10%
2020/12/21	11	27.83	6	27.79	27.30	5	30,176	0.02%
2020/12/18	11	27.53	5	26.85	27.60	6	28,570	0.02%
2020/12/17	16	25.66	15	25.58	25.65	1	26,353	0.00%
2020/12/16	9	24.89	4	25.31	24.75	5	25,278	0.02%
2020/12/15	15	24.64	2	24.35	24.45	13	24,972	0.05%
2020/12/14	13	24.65	10	24.82	25.05	3	24,158	0.01%
2020/12/11	4	23.78	2	24.13	23.20	2	22,119	0.01%
2020/12/10	12	23.95	11	23.99	24.10	1	20,722	0.00%
2020/12/09	0	0.00	5	22.00	21.95	-5	17,953	-0.03%
2020/12/03	1	22.25	5	21.75	21.55	-4	16,642	-0.02%
2020/12/02	1	21.40	1	20.85	21.10	0	16,009	0.00%
2020/11/30	10	21.14	10	21.25	21.05	0	15,457	0.00%
2020/11/27	8	19.68	3	20.05	20.90	5	14,382	0.03%
2020/11/26	0	0.00	0.1	19.20	19.00	-0.1	13,669	0.00%
2020/11/25	1	19.20	10	19.24	19.10	-9	13,591	-0.07%
2020/11/24	1	18.80	0	0.00	18.90	1	13,380	0.01%
2020/11/23	1	19.10	0	0.00	19.05	1	13,170	0.01%
2020/11/19	0	0.00	2	19.25	19.30	-2	13,046	-0.02%
2020/11/18	3	19.55	0	0.00	19.65	3	13,051	0.02%
2020/11/17	1	19.55	0	0.00	19.60	1	13,063	0.01%
2020/11/16	4	19.80	0	0.00	19.65	4	13,075	0.03%
2020/11/12	2	20.00	0	0.00	19.90	2	12,903	0.02%
2020/11/11	2	20.35	1	20.40	20.30	1	12,909	0.01%
2020/11/06	2	20.40	0	0.00	20.40	2	13,320	0.02%
2020/10/30	2	21.10	0	0.00	21.05	2	14,819	0.01%
2020/10/27	1	20.50	0	0.00	20.50	1	15,963	0.01%
2020/10/26	7	21.79	2	21.80	21.20	5	15,584	0.03%
2020/10/23	16	22.70	8	22.86	22.80	8	14,694	0.05%
2020/10/21	0	0.00	15	19.53	19.45	-15	11,583	-0.13%
2020/10/20	5	18.91	0	0.00	19.15	5	11,223	0.04%
2020/10/19	4	18.38	0	0.00	18.70	4	11,116	0.04%
2020/10/16	2	17.78	0	0.00	17.70	2	11,020	0.02%
2020/10/15	2	17.98	0	0.00	18.10	2	10,953	0.02%
2020/10/14	2	17.80	0	0.00	18.00	2	10,937	0.02%
2020/09/28	0	0.00	10	15.30	15.50	-10	10,501	-0.10%
2020/09/16	0	0.00	11	16.27	16.15	-11	10,413	-0.11%
2020/09/09	7	16.80	0	0.00	16.85	7	10,352	0.07%
2020/09/07	3	17.40	0	0.00	17.55	3	10,353	0.03%
2020/09/03	0	0.00	5	17.80	17.90	-5	10,287	-0.05%
2020/08/27	5	17.10	0	0.00	17.20	5	10,285	0.05%
2020/08/21	0	0.00	11	16.90	17.55	-11	10,631	-0.10%
2020/08/14	0	0.00	5	16.75	17.00	-5	10,252	-0.05%
2020/08/13	0	0.00	5	16.40	16.50	-5	10,026	-0.05%
2020/08/11	0	0.00	1	14.80	14.65	-1	9,411	-0.01%
2020/08/10	3	14.98	1	15.00	14.65	2	9,182	0.02%
2020/08/07	1	13.60	2	13.70	14.20	-1	8,946	-0.01%
2020/08/06	2	13.10	0	0.00	13.05	2	8,558	0.02%
2020/08/05	5	14.20	0	0.00	14.50	5	7,155	0.07%
2020/08/03	7	14.46	0	0.00	14.40	7	6,652	0.11%
2020/07/31	8	16.06	0	0.00	16.00	8	6,086	0.13%
2020/07/30	3	17.75	0	17.75	17.75	3	5,535	0.05%
2020/07/15	0	0.00	1	21.70	21.65	-1	6,433	-0.02%
2020/07/13	0	21.25	0	0.00	21.40	0	6,513	0.00%
2020/07/01	2	18.90	0	0.00	18.90	2	7,286	0.03%
2020/06/30	1	21.00	0	0.00	21.00	1	7,451	0.01%
2020/06/22	1	20.95	0	0.00	20.90	1	7,524	0.01%
2020/06/19	0	0.00	0	20.80	20.95	0	7,626	0.00%
2020/06/12	1	20.85	0	0.00	21.05	1	8,021	0.01%
2020/06/11	2	21.35	0	0.00	21.10	2	8,162	0.02%
2020/06/08	5	21.69	0	0.00	21.60	5	8,544	0.06%
2020/06/03	0.1	21.85	1	22.15	21.95	-0.9	8,648	-0.01%
2020/06/02	1	21.90	0	0.00	21.70	1	8,681	0.01%
2020/05/29	0	0.00	1	20.75	20.75	-1	8,590	-0.01%
2020/05/28	0	0.00	1	20.20	20.20	-1	8,300	-0.01%
2020/05/26	2	20.65	0	0.00	20.20	2	8,363	0.02%
2020/05/25	0	0.00	3	20.00	20.10	-3	8,346	-0.04%
2020/05/19	1	20.25	1	20.25	20.35	0	8,511	0.00%
2020/05/18	1	20.10	3	20.20	20.00	-2	8,637	-0.02%
2020/05/15	2	20.58	0	0.00	20.50	2	8,670	0.02%
2020/05/13	2	21.30	2	21.38	21.20	0	8,698	0.00%
2020/05/06	2	23.43	10	23.24	22.70	-8	8,363	-0.10%
2020/04/30	3	21.60	0	0.00	21.50	3	7,860	0.04%
2020/04/29	2	21.05	0	0.00	21.05	2	7,796	0.03%
2020/04/27	2	21.00	1	21.15	20.95	1	7,950	0.01%
2020/04/24	0	0.00	2	21.75	21.40	-2	7,907	-0.03%
2020/04/23	16	22.23	15	21.71	21.70	1	7,924	0.01%
2020/04/21	2	22.30	0	0.00	21.95	2	7,810	0.03%
2020/04/17	1	23.00	0	0.00	22.65	1	7,812	0.01%
2020/04/07	0	0.00	357	22.36	22.45	-357	7,275	-4.91%	大賣/鉅額交易
2020/04/01	6	20.40	10	21.19	20.90	-4	7,208	-0.06%
2020/03/12	2	19.15	0	0.00	18.75	2	6,414	0.03%
2020/03/11	0	0.00	10	19.80	19.70	-10	6,388	-0.16%
2020/03/10	10	20.25	0	0.00	20.25	10	6,390	0.16%
2020/02/18	0	22.20	0	0.00	22.30	0	8,335	0.00%
2020/02/10	0	0.00	1	20.20	20.60	-1	8,298	-0.01%
2020/02/06	0	0.00	1	20.25	20.40	-1	8,459	-0.01%
2020/01/08	0	0.00	3	20.55	20.55	-3	9,161	-0.03%
2019/12/31	2	22.45	0	0.00	21.00	2	9,260	0.02%
2019/12/30	3	21.90	7	21.97	22.10	-4	9,115	-0.04%
2019/12/04	4	21.65	0	0.00	21.55	4	9,248	0.04%
2019/11/28	1	22.05	0	0.00	22.05	1	9,713	0.01%
2019/11/26	1	23.60	0	0.00	23.70	1	9,509	0.01%
2019/11/22	5	23.11	4	23.08	22.85	1	9,413	0.01%
2019/11/19	0	0.00	1	20.40	20.95	-1	9,542	-0.01%
2019/11/18	2	20.63	0	0.00	20.30	2	9,567	0.02%
2019/11/11	0	0.00	1	17.95	18.15	-1	9,043	-0.01%
2019/10/31	1	18.50	0	0.00	18.30	1	9,334	0.01%
2019/10/30	1	18.05	0	0.00	18.05	1	9,275	0.01%
2019/10/25	0	0.00	1	17.90	17.85	-1	9,369	-0.01%
2019/09/19	1	17.60	0	0.00	17.65	1	14,462	0.01%
2019/09/11	0	17.30	0	0.00	17.35	0	15,995	0.00%
2019/08/23	0	0.00	60	17.15	17.20	-60	18,586	-0.32%
2019/08/22	60	16.50	0	0.00	17.50	60	18,861	0.32%
2019/08/05	0	0.00	6	18.55	18.55	-6	19,963	-0.03%
2019/08/02	14	18.81	4	18.70	18.70	10	20,041	0.05%
2019/08/01	5	19.30	5	19.25	19.15	0	20,065	0.00%
2019/07/31	6	20.10	1	20.25	20.20	5	20,011	0.02%
2019/07/30	70	19.50	0	0.00	19.75	70	19,903	0.35%
2019/07/24	0	0.00	4	19.80	19.85	-4	19,639	-0.02%
2019/07/23	1	19.80	0	0.00	19.95	1	19,602	0.01%
2019/07/18	33	19.51	0	0.00	19.20	33	19,505	0.17%
2019/07/17	100	19.50	0	0.00	19.25	100	19,357	0.52%
2019/07/16	8	19.20	2	19.40	19.45	6	19,196	0.03%
2019/07/15	101	18.46	0	0.00	19.00	101	19,103	0.53%	大買/鉅額交易
2019/07/10	0	0.00	1	18.85	18.95	-1	18,198	-0.01%
2019/07/09	2	18.25	1	18.50	18.50	1	17,815	0.01%
2019/07/08	3	18.85	0	0.00	18.95	3	18,178	0.02%
2019/07/04	45	19.53	8	19.30	19.35	37	18,778	0.20%
2019/07/03	1	19.55	0	0.00	19.30	1	18,997	0.01%
2019/07/01	1	19.85	1	19.65	19.85	0	18,755	0.00%
2019/06/18	5	20.00	5	20.20	19.15	0	17,041	0.00%
2019/06/17	1	20.35	0	0.00	20.55	1	16,477	0.01%
2019/06/12	0	0.00	1	20.45	20.55	-1	15,473	-0.01%
2019/06/06	3	22.63	3	22.53	22.10	0	14,340	0.00%
2019/06/05	2	21.55	3	21.57	21.70	-1	13,972	-0.01%
2019/05/22	0	0.00	1	23.80	23.05	-1	11,768	-0.01%
2019/05/15	1	22.05	1	21.85	22.25	0	11,487	0.00%
2019/05/08	1	22.85	0	0.00	22.85	1	11,204	0.01%
2019/04/30	1	23.10	0	0.00	23.80	1	11,381	0.01%
2019/04/29	0	0.00	1	23.40	23.20	-1	11,526	-0.01%
2019/04/19	3	25.02	1	25.00	24.90	2	13,688	0.01%
2019/04/16	2	26.50	2	26.30	26.60	0	14,126	0.00%
2019/04/12	0	0.00	1	30.35	29.50	-1	14,076	-0.01%
2019/04/09	0	0.00	1	28.10	28.30	-1	13,365	-0.01%
2019/04/08	1	25.60	3	25.72	25.75	-2	13,374	-0.01%
2019/03/29	1	24.30	5	24.60	24.30	-4	17,091	-0.02%
2019/03/26	0	0.00	5	25.20	24.85	-5	17,551	-0.03%
2019/03/25	8	23.89	0	0.00	24.90	8	17,804	0.04%
2019/03/22	1	26.05	0	0.00	25.65	1	18,464	0.01%
2019/03/21	1	26.05	1	26.20	26.15	0	18,702	0.00%
2019/03/19	0	0.00	1	26.50	26.45	-1	18,865	-0.01%
2019/03/15	0	0.00	4	26.55	26.25	-4	19,389	-0.02%
2019/03/08	4	25.52	0	0.00	25.55	4	20,845	0.02%
2019/02/27	0	0.00	3	26.40	26.80	-3	25,603	-0.01%
2019/02/26	3	25.72	0	0.00	26.05	3	25,578	0.01%
2019/02/22	2	26.05	1	26.00	25.90	1	25,797	0.00%
2019/02/21	0	26.50	0	0.00	26.60	0	25,444	0.00%
2019/02/20	0	0.00	1	26.20	26.30	-1	25,820	0.00%
2019/02/15	1	26.00	0	0.00	25.90	1	27,270	0.00%
2019/02/14	0	0.00	0.1	26.20	26.30	-0.1	27,498	0.00%
2019/02/11	2	27.05	2	26.40	25.80	0	28,180	0.00%
2019/01/25	0.1	26.95	0	0.00	27.10	0.1	29,464	0.00%
2019/01/16	45	26.01	45	26.03	25.50	0	32,071	0.00%
2019/01/14	1	25.05	1	25.10	24.90	0	32,476	0.00%
2019/01/09	0	0.00	14	26.95	27.05	-14	33,874	-0.04%
2019/01/08	14	26.50	14	26.95	26.45	0	33,861	0.00%
2019/01/02	14	26.05	2	25.75	26.00	12	34,148	0.04%
2018/12/28	0	0.00	2	25.65	25.90	-2	34,188	-0.01%
2018/12/27	0	0.00	2	26.70	25.35	-2	33,933	-0.01%
2018/12/26	10	25.15	10	25.00	25.15	0	33,591	0.00%
2018/12/25	10	25.00	10	24.65	25.00	0	33,485	0.00%
2018/12/24	2	24.65	3	24.93	24.30	-1	32,466	0.00%
2018/12/22	13	28.35	11	28.16	26.95	2	31,995	0.01%
2018/12/21	3	29.97	0	0.00	29.85	3	31,703	0.01%
2018/12/19	3	33.97	3	33.73	33.50	0	30,839	0.00%
2018/12/18	1	33.35	1	32.90	33.80	0	30,333	0.00%
2018/12/17	1	34.00	6	31.98	34.00	-5	30,131	-0.02%
2018/12/14	4	32.40	0	0.00	32.40	4	28,984	0.01%
2018/12/06	0	0.00	1	37.15	37.15	-1	28,827	0.00%
2018/12/05	2	39.00	0	0.00	38.05	2	28,641	0.01%
2018/12/03	6	39.62	0	0.00	39.55	6	28,520	0.02%
2018/11/30	5	39.45	8	40.18	40.50	-3	28,076	-0.01%
2018/11/29	0	0.00	2	40.05	39.85	-2	25,114	-0.01%
2018/11/27	15	40.69	10	41.10	39.60	5	24,623	0.02%
2018/11/21	1	40.05	0	0.00	40.00	1	23,783	0.00%
2018/11/19	100	39.49	100	40.00	39.75	0	23,601	0.00%
2018/11/15	1	38.90	11	38.73	40.30	-10	23,108	-0.04%
2018/11/14	10	39.00	0	0.00	38.60	10	22,939	0.04%
2018/11/06	52	40.19	52	39.46	40.10	0	22,607	0.00%
2018/11/05	0	0.00	6	38.92	39.80	-6	22,259	-0.03%
2018/10/31	3	35.45	1	34.30	36.00	2	21,813	0.01%
2018/10/29	2	33.10	1	33.90	33.90	1	21,676	0.00%
2018/10/25	15	36.67	16	36.62	36.95	-1	21,657	0.00%
2018/10/24	3	35.50	3	35.15	36.00	0	21,581	0.00%
2018/10/23	5	35.35	5	35.52	35.00	0	21,479	0.00%
2018/10/22	2	35.70	0	0.00	37.05	2	21,681	0.01%
2018/10/18	7	40.57	0	0.00	37.20	7	22,007	0.03%
2018/10/17	0	0.00	5	40.20	41.25	-5	21,744	-0.02%
2018/10/16	1	37.95	0	0.00	37.80	1	21,618	0.00%
2018/10/12	1	37.80	0	0.00	38.80	1	23,536	0.00%
2018/10/09	0	0.00	5	38.80	38.45	-5	26,003	-0.02%
2018/10/08	1	39.20	1	38.00	38.35	0	27,388	0.00%
2018/10/05	7	38.84	7.3	38.63	39.30	-0.3	28,407	0.00%
2018/10/03	4	39.45	4	38.70	39.40	0	29,678	0.00%
2018/10/01	11	37.73	9	37.75	37.20	2	31,768	0.01%
2018/09/28	3	40.18	3	40.10	40.30	0	31,799	0.00%
2018/09/27	0	0.00	2	39.10	39.15	-2	31,405	-0.01%
2018/09/26	0	0.00	2	37.93	38.30	-2	31,731	-0.01%
2018/09/21	5	36.78	4	36.01	36.95	1	31,567	0.00%
2018/09/13	3	36.23	1	36.40	36.55	2	32,620	0.01%
2018/09/12	1	33.95	1	33.90	34.10	0	33,037	0.00%
2018/09/10	1	32.40	4	32.48	31.40	-3	33,526	-0.01%
2018/09/07	6	34.75	3	35.10	34.60	3	33,685	0.01%
2018/09/06	3	35.05	3	35.55	35.50	0	33,649	0.00%
2018/08/31	0	0.00	1	37.55	37.50	-1	34,049	0.00%
2018/08/29	1	37.85	1	37.90	38.00	0	33,850	0.00%
2018/08/28	5	38.15	0	0.00	37.90	5	33,990	0.01%
2018/08/21	1	36.55	2	36.10	37.00	-1	33,515	0.00%
2018/08/14	0	0.00	2	37.55	38.00	-2	32,689	-0.01%
2018/08/13	1	36.60	0	0.00	37.85	1	32,452	0.00%
2018/08/06	15	37.33	15	38.30	38.40	0	31,876	0.00%
2018/08/03	16	38.64	0	0.00	38.30	16	31,840	0.05%
2018/08/02	0	0.00	1	38.55	38.25	-1	31,622	0.00%
2018/08/01	15	39.25	15	38.55	38.55	0	31,208	0.00%
2018/07/30	2	39.30	1	41.00	38.85	1	30,952	0.00%
2018/07/27	2	40.08	1	41.70	40.30	1	30,732	0.00%
2018/07/26	6	39.69	7	39.25	41.00	-1	30,091	0.00%
2018/07/25	1	37.95	1	37.75	37.80	0	28,944	0.00%
2018/07/24	14	38.29	4	38.13	37.85	10	28,687	0.03%
2018/07/23	2	37.35	20	37.27	37.70	-18	28,353	-0.06%
2018/07/20	13	38.11	17	37.49	37.85	-4	28,098	-0.01%
2018/07/19	52	38.06	56	37.44	39.10	-4	27,102	-0.01%
2018/07/18	7	38.86	11	38.06	36.30	-4	26,238	-0.02%
2018/07/17	6	37.34	6	37.18	38.50	0	24,840	0.00%
2018/07/16	7	36.24	5	36.13	36.90	2	24,405	0.01%
2018/07/13	4	34.86	6	34.35	35.30	-2	23,929	-0.01%
2018/07/12	4	32.61	2	33.03	33.10	2	24,538	0.01%
2018/07/11	4	31.99	5	32.67	32.20	-1	23,919	0.00%
2018/07/10	19	32.27	294	32.74	31.30	-275	23,340	-1.18%	大賣/鉅額交易
2018/07/09	22	30.30	14	30.62	30.90	8	22,037	0.04%
2018/07/06	3	28.45	2	28.38	28.10	1	21,204	0.00%
2018/07/04	3	28.15	0	0.00	28.15	3	21,097	0.01%
2018/06/25	0	0.00	1	27.05	27.00	-1	21,130	0.00%
2018/06/21	1	27.90	9	27.83	27.90	-8	20,985	-0.04%
2018/06/20	1	27.10	32	26.09	27.00	-31	21,129	-0.15%
2018/06/19	3	26.37	2	26.50	26.30	1	21,445	0.00%
2018/06/15	2	26.05	0	0.00	26.10	2	21,482	0.01%
2018/06/14	12	24.70	0	0.00	24.70	12	21,324	0.06%
2018/06/07	0	0.00	3	23.55	23.35	-3	23,263	-0.01%
2018/06/06	33	23.49	0	0.00	23.40	33	23,888	0.14%
2018/06/01	10	23.00	10	23.00	23.05	0	25,229	0.00%
2018/05/25	100	23.30	0	0.00	23.10	100	25,810	0.39%
2018/05/24	6	23.70	0	0.00	23.65	6	25,851	0.02%
2018/05/23	0	0.00	1	22.90	22.90	-1	25,890	0.00%
2018/05/22	54	22.55	0	0.00	22.65	54	26,037	0.21%
2018/05/16	100	22.35	3	22.20	22.30	97	26,423	0.37%
2018/05/11	4	22.43	2	22.53	22.90	2	26,943	0.01%
2018/05/09	1	22.45	0	0.00	22.45	1	26,843	0.00%
2018/05/07	3	22.55	3	22.05	22.25	0	27,186	0.00%
2018/04/20	4	26.04	203	26.05	26.60	-199	31,914	-0.62%	大賣/鉅額交易
2018/04/18	0	0.00	1	25.10	25.10	-1	31,735	0.00%
2018/03/27	0	0.00	2	22.80	22.50	-2	35,612	-0.01%
2018/03/23	10	22.15	10	21.50	22.60	0	35,662	0.00%
2018/03/22	1	21.00	1	22.05	20.60	0	35,100	0.00%
2018/03/21	2	22.30	0	0.00	22.30	2	34,713	0.01%
2018/03/19	0	23.05	1	23.15	23.15	-1	35,883	0.00%
2018/03/16	110	23.36	10	23.25	22.85	100	36,479	0.27%	大買/
2018/03/15	100	22.85	0	0.00	23.40	100	36,500	0.27%
2018/03/14	1	22.30	0	0.00	22.70	1	36,098	0.00%
2018/03/13	1	22.50	0	0.00	22.70	1	36,315	0.00%
2018/03/12	1	22.50	1	24.25	22.50	0	37,135	0.00%
2018/03/08	0	0.00	300	24.90	24.70	-300	36,993	-0.81%	大賣/鉅額交易
2018/03/02	1	24.95	1	24.70	24.65	0	38,517	0.00%
2018/02/21	0	0.00	1	25.00	25.10	-1	43,062	0.00%
2018/02/12	102	23.00	102	22.80	23.15	0	44,709	0.00%	大買/大賣/
2018/02/09	100	21.80	0	0.00	22.45	100	45,662	0.22%
2018/02/08	100	23.10	0	0.00	22.75	100	45,765	0.22%
2018/02/06	100	22.45	0	0.00	22.45	100	45,631	0.22%
2018/01/29	0	0.00	1	23.80	23.60	-1	44,175	0.00%
2018/01/22	0	0.00	100	26.08	25.65	-100	42,862	-0.23%
2018/01/19	181	25.90	81	25.80	26.40	100	42,647	0.23%	大買/
2018/01/17	2	27.75	100	27.80	27.35	-98	41,695	-0.24%
2018/01/12	102	24.11	2.4	24.48	24.10	99.6	38,812	0.26%	大買/
2018/01/04	0	0.00	1	19.85	20.30	-1	35,795	0.00%
2018/01/03	1	19.70	0	0.00	19.80	1	35,508	0.00%