大同 (2371)-元大-大益券商分點個股進出

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
66.1
漲跌
▼1.4
漲幅
-2.07%
成交量
73,692張
產業
上市電機機械類股
878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-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	42.1	67.11	19.8	67.15	66.10	22.3	81,429	0.03%
2024/04/26	128.5	68.60	105	67.92	67.50	23.5	80,497	0.03%	大買/大賣/
2024/04/25	61.1	68.47	67.1	68.70	69.00	-6	78,243	-0.01%
2024/04/24	74.4	68.24	99.4	68.33	68.40	-25	76,509	-0.03%
2024/04/23	143.9	65.80	156.5	65.05	64.10	-12.6	73,696	-0.02%	大買/大賣/
2024/04/22	309.8	69.52	226.9	68.80	65.40	82.8	70,731	0.12%	大買/大賣/
2024/04/19	349.4	67.35	383.3	67.51	69.10	-33.9	65,278	-0.05%	大買/大賣/
2024/04/18	310.9	65.58	189.9	65.44	64.40	121	57,904	0.21%	大買/大賣/鉅額交易
2024/04/17	166.2	62.63	172.4	63.46	64.30	-6.2	53,106	-0.01%	大買/大賣/
2024/04/16	177	59.19	199.4	58.69	58.50	-22.3	49,311	-0.05%	大買/大賣/
2024/04/15	183.2	61.96	141.3	61.99	61.40	41.8	47,576	0.09%	大買/大賣/
2024/04/12	118.9	58.95	107.1	59.75	60.50	11.7	43,297	0.03%	大買/大賣/
2024/04/11	146.5	56.58	33	56.82	56.10	113.5	39,668	0.29%	大買/鉅額交易
2024/04/10	14	56.24	10.5	55.81	55.60	3.6	38,329	0.01%
2024/04/09	55.2	55.47	32	55.20	56.50	23.2	37,828	0.06%
2024/04/08	56.2	56.13	198	56.70	55.50	-141.8	36,676	-0.39%	大賣/鉅額交易
2024/04/03	44	55.90	7.6	56.08	55.80	36.4	35,957	0.10%
2024/04/02	212.4	57.78	201.3	56.76	56.90	11.1	35,641	0.03%	大買/大賣/
2024/04/01	23.3	56.32	34.5	56.46	56.30	-11.2	34,583	-0.03%
2024/03/29	336	58.35	300.6	56.83	56.50	35.4	33,852	0.10%	大買/大賣/
2024/03/28	147.2	58.32	165.2	59.01	57.70	-18	32,860	-0.05%	大買/大賣/
2024/03/27	264.5	56.88	205.1	55.33	55.00	59.4	30,836	0.19%	大買/大賣/
2024/03/26	74.5	55.58	119.2	55.73	57.30	-44.7	28,680	-0.16%	大賣/
2024/03/25	18	50.63	46.6	51.23	52.10	-28.6	25,924	-0.11%
2024/03/22	28.2	48.50	14	48.93	49.10	14.2	25,168	0.06%
2024/03/21	30	49.14	63.4	49.07	49.25	-33.4	24,898	-0.13%
2024/03/20	28.9	48.01	14.3	47.81	47.15	14.6	24,771	0.06%
2024/03/19	10.2	48.21	1.3	48.54	47.65	8.9	24,685	0.04%
2024/03/18	14.1	47.67	14	47.83	48.20	0.1	24,729	0.00%
2024/03/15	31.1	47.35	5	48.35	47.10	26.1	24,833	0.11%
2024/03/14	10.5	48.78	3	48.67	48.35	7.5	24,911	0.03%
2024/03/13	35.4	49.66	25	49.27	48.65	10.4	25,374	0.04%
2024/03/12	41.5	50.27	0	0.00	49.40	41.5	25,446	0.16%
2024/03/11	9.3	51.10	0	0.00	51.10	9.3	25,129	0.04%
2024/03/08	1	51.85	22	51.25	50.00	-21	25,079	-0.08%
2024/03/07	5	52.99	16.2	52.88	52.50	-11.2	24,578	-0.05%
2024/03/06	20	53.59	24	53.94	53.00	-4	24,338	-0.02%
2024/03/05	34.1	52.27	68	52.25	52.20	-33.9	23,679	-0.14%
2024/03/04	46.2	54.27	83.3	53.61	53.00	-37.1	23,361	-0.16%
2024/03/01	24.4	52.53	48.6	52.71	53.40	-24.2	22,505	-0.11%
2024/02/29	28	49.83	115.6	51.15	51.90	-87.6	21,476	-0.41%	大賣/
2024/02/27	21	48.58	13	48.15	48.40	8	20,553	0.04%
2024/02/26	33	47.98	20.2	48.22	48.15	12.8	20,060	0.06%
2024/02/23	29	45.77	45	46.91	46.75	-16	19,334	-0.08%
2024/02/22	42	46.30	14.3	47.13	45.40	27.7	18,630	0.15%
2024/02/21	0.1	44.65	0	0.00	44.40	0.1	17,449	0.00%
2024/02/20	2	43.90	0	0.00	44.00	2	17,456	0.01%
2024/02/19	0.1	45.35	0	45.30	45.35	0.1	17,640	0.00%
2024/02/16	25.1	44.28	0.1	44.15	44.10	25	17,583	0.14%
2024/02/15	11	45.30	16.1	46.06	46.30	-5.1	17,157	-0.03%
2024/02/05	50	44.84	3	44.70	45.00	47	16,901	0.28%
2024/02/02	5	45.09	11.2	45.25	45.30	-6.2	16,724	-0.04%
2024/02/01	5.1	44.75	43.7	44.81	45.15	-38.6	16,541	-0.23%
2024/01/31	2	44.18	72	43.92	43.85	-70	16,288	-0.43%
2024/01/30	5	43.95	11.1	43.65	43.55	-6.1	16,196	-0.04%
2024/01/29	1	43.65	1	43.70	43.70	0	16,166	0.00%
2024/01/26	0	0.00	20	43.20	43.25	-20	16,132	-0.12%
2024/01/25	3	43.73	24	43.39	43.55	-21	16,102	-0.13%
2024/01/24	1.1	43.06	14	43.28	44.00	-12.9	16,027	-0.08%
2024/01/23	11.1	43.14	26	43.23	43.30	-14.9	15,843	-0.09%
2024/01/22	1	41.80	37.2	42.04	41.90	-36.2	15,250	-0.24%
2024/01/19	3	39.75	4.2	39.96	40.40	-1.2	15,055	-0.01%
2024/01/18	5.2	39.07	5	38.93	39.20	0.2	15,014	0.00%
2024/01/17	130.2	39.99	3	39.85	38.90	127.2	14,868	0.86%	大買/鉅額交易
2024/01/16	1	42.55	0	0.00	42.15	1	14,429	0.01%
2024/01/15	5.1	44.06	22.1	44.08	43.35	-17	14,307	-0.12%
2024/01/12	21.1	43.09	1	43.15	43.00	20.1	14,205	0.14%
2024/01/11	3.4	44.44	24	44.37	44.55	-20.6	13,967	-0.15%
2024/01/10	12.4	45.10	29	45.86	43.85	-16.6	13,784	-0.12%
2024/01/09	14	44.82	49	43.99	45.20	-35	13,044	-0.27%
2024/01/08	0	0.00	14.6	43.29	43.00	-14.6	12,562	-0.12%
2024/01/04	6	42.02	1	42.25	41.95	5	12,394	0.04%
2024/01/03	4	42.36	2	42.35	42.25	2	12,384	0.02%
2024/01/02	0	0.00	2	42.83	42.25	-2	12,332	-0.02%
2023/12/29	12.1	41.94	35	42.29	42.00	-22.9	12,419	-0.18%
2023/12/28	25	42.54	0	0.00	42.50	25	12,470	0.20%
2023/12/26	5	42.00	0	0.00	41.90	5	12,484	0.04%
2023/12/25	10	42.58	1	42.80	42.15	9	12,479	0.07%
2023/12/21	18	42.44	0	0.00	42.05	18	12,706	0.14%
2023/12/20	4	43.13	46.1	43.12	43.50	-42.1	12,549	-0.34%
2023/12/19	1	41.10	0.1	41.05	41.10	0.9	12,119	0.01%
2023/12/18	55.1	41.10	0	0.00	41.10	55.1	12,120	0.45%
2023/12/15	21	41.50	5	41.55	41.15	16	12,140	0.13%
2023/12/14	0	0.00	6	42.63	42.20	-6	12,057	-0.05%
2023/12/13	48.5	42.93	33	42.88	42.35	15.5	12,046	0.13%
2023/12/12	10	44.05	13.1	44.52	44.00	-3.1	12,480	-0.02%
2023/12/11	26	43.96	127	43.75	44.10	-101	12,984	-0.78%	大賣/鉅額交易
2023/12/08	15.1	43.43	25	43.64	43.10	-9.9	12,876	-0.08%
2023/12/07	2	41.88	27.2	42.03	42.00	-25.1	12,339	-0.20%
2023/12/06	64.2	40.57	33	40.56	40.20	31.2	11,933	0.26%
2023/12/05	38	41.64	30.1	42.00	41.65	7.9	11,799	0.07%
2023/12/04	0	0.00	0.1	40.95	40.55	-0.1	11,563	0.00%
2023/12/01	14.1	40.21	0	0.00	40.05	14.1	11,742	0.12%
2023/11/30	2	40.75	3	40.75	40.35	-1	12,005	-0.01%
2023/11/29	1	40.80	6.2	40.36	40.85	-5.2	12,862	-0.04%
2023/11/28	8	40.64	0.1	40.73	40.50	7.9	12,710	0.06%
2023/11/27	21	40.55	2.1	40.57	40.45	18.9	12,563	0.15%
2023/11/24	153	39.61	9.5	39.31	40.10	143.6	12,470	1.15%	大買/鉅額交易
2023/11/23	56	38.66	8.3	38.90	38.80	47.7	12,257	0.39%
2023/11/22	2	38.27	0	0.00	38.10	2	12,272	0.02%
2023/11/21	1	38.40	15	38.50	38.45	-14	12,316	-0.11%
2023/11/20	6	38.78	1	38.80	38.45	5	12,360	0.04%
2023/11/17	20	38.65	2	38.63	38.30	18	12,353	0.15%
2023/11/16	6	38.53	20.4	38.70	38.80	-14.4	12,346	-0.12%
2023/11/15	11	37.25	10.1	37.45	36.90	1	11,939	0.01%
2023/11/14	0	0.00	1	36.30	36.30	-1	11,891	-0.01%
2023/11/10	0.1	36.15	0	0.00	35.95	0.1	12,183	0.00%
2023/11/09	11	36.76	0	0.00	36.60	11	12,331	0.09%
2023/11/08	3	37.10	1	36.90	36.80	2	12,513	0.02%
2023/11/07	2	36.98	13	36.69	36.60	-11	12,793	-0.09%
2023/11/06	1	37.10	1	36.90	36.95	0	13,005	0.00%
2023/11/02	1	36.30	0	0.00	36.30	1	13,822	0.01%
2023/10/31	31	36.29	6	36.03	35.80	25	13,983	0.18%
2023/10/30	0	36.95	0	0.00	37.00	0	14,145	0.00%
2023/10/27	1.1	37.79	0	0.00	37.15	1.1	14,306	0.01%
2023/10/26	18	37.64	0	0.00	37.30	18	14,774	0.12%
2023/10/25	0	38.65	0	0.00	38.65	0	14,980	0.00%
2023/10/24	6	38.58	5	38.02	38.40	1	15,360	0.01%
2023/10/23	10	38.78	1.1	39.05	38.50	8.9	15,823	0.06%
2023/10/20	21.1	38.46	0.2	38.59	38.60	20.9	15,995	0.13%
2023/10/19	2	39.35	8	39.34	39.20	-6	16,190	-0.04%
2023/10/18	27	40.11	0	0.00	40.10	27	16,362	0.17%
2023/10/17	18	41.00	10	41.08	41.00	8	16,531	0.05%
2023/10/16	21.1	42.01	3	42.68	41.70	18.1	17,123	0.11%
2023/10/13	10.2	43.36	1	43.75	43.20	9.2	17,958	0.05%
2023/10/12	5	44.15	0	0.00	44.10	5	19,531	0.03%
2023/10/11	7	43.67	1	43.90	43.70	6	20,848	0.03%
2023/10/06	11	43.97	0	0.00	43.65	11	21,305	0.05%
2023/10/05	1	44.65	47.2	44.54	44.45	-46.2	21,861	-0.21%
2023/10/04	10	42.70	0	0.00	43.15	10	22,495	0.04%
2023/10/03	16.1	43.36	0	0.00	43.35	16.1	22,895	0.07%
2023/10/02	11	44.30	0	0.00	44.10	11	23,583	0.05%
2023/09/28	1	44.20	0	0.00	44.40	1	24,060	0.00%
2023/09/27	0.1	44.00	13	44.04	44.05	-13	24,546	-0.05%
2023/09/26	12.1	44.16	12	44.54	44.05	0.1	25,045	0.00%
2023/09/25	0	44.15	10.1	44.50	44.40	-10.1	25,420	-0.04%
2023/09/20	2.8	44.76	2.1	45.54	44.35	0.7	27,851	0.00%
2023/09/19	1	45.70	12.2	46.40	45.35	-11.2	28,965	-0.04%
2023/09/18	11	45.19	4.2	44.74	44.80	6.8	30,060	0.02%
2023/09/15	5.3	43.86	272.1	44.21	44.75	-266.8	31,694	-0.84%	大賣/鉅額交易
2023/09/14	57.1	44.82	137.1	44.76	44.50	-80	32,984	-0.24%	大賣/
2023/09/13	1.2	49.19	64.6	49.27	48.55	-63.4	32,957	-0.19%
2023/09/12	0.5	48.10	21	48.15	48.20	-20.5	35,268	-0.06%
2023/09/11	5	48.30	63.1	48.34	48.20	-58.1	36,414	-0.16%
2023/09/08	0.1	48.50	2.3	48.83	48.75	-2.2	36,555	-0.01%
2023/09/07	1.3	47.72	2	47.90	48.60	-0.7	36,697	0.00%
2023/09/06	1	47.89	70	47.90	48.45	-69	36,960	-0.19%
2023/09/05	4.1	46.32	15.1	46.27	47.80	-11	37,121	-0.03%
2023/09/04	89.3	46.92	12	45.93	46.35	77.3	37,065	0.21%
2023/08/31	0.1	50.74	8	50.80	50.60	-7.9	36,784	-0.02%
2023/08/30	2.1	50.51	2	51.10	51.30	0.1	37,188	0.00%
2023/08/29	0.1	51.10	10	51.20	51.30	-9.9	37,936	-0.03%
2023/08/28	11	50.32	0	0.00	50.00	11	38,633	0.03%
2023/08/25	36	51.49	46.4	51.37	51.20	-10.4	40,146	-0.03%
2023/08/24	0	0.00	13.1	51.02	51.00	-13.1	41,339	-0.03%
2023/08/23	1.1	49.99	1	50.30	50.10	0.1	42,583	0.00%
2023/08/22	26	49.63	5	49.62	49.50	21	43,485	0.05%
2023/08/21	0	0.00	8	50.80	50.40	-8	44,155	-0.02%
2023/08/18	10	51.80	6	51.08	50.60	4	44,402	0.01%
2023/08/17	18	51.59	22	51.77	52.20	-4	44,375	-0.01%
2023/08/16	9	51.06	20	51.09	51.10	-11	44,369	-0.02%
2023/08/15	11	51.14	10	51.30	51.50	1	44,880	0.00%
2023/08/14	11	50.98	6	50.67	50.70	5	45,647	0.01%
2023/08/11	14	50.58	21.3	51.14	51.70	-7.3	45,956	-0.02%
2023/08/10	12	50.06	1	49.85	49.70	11	46,275	0.02%
2023/08/09	23	52.30	21.2	52.41	51.60	1.8	47,828	0.00%
2023/08/08	20	51.50	36.3	52.00	52.00	-16.3	48,881	-0.03%
2023/08/07	3	49.10	4	49.39	50.30	-1	48,685	0.00%
2023/08/04	2	48.90	2.2	49.27	49.10	-0.2	48,602	0.00%
2023/08/02	17	49.96	5	49.26	48.90	12	48,614	0.02%
2023/08/01	1	49.70	3.1	49.70	49.60	-2.1	48,699	0.00%
2023/07/31	6	49.51	2	49.73	49.50	4	48,511	0.01%
2023/07/28	4	48.81	43	48.57	48.55	-39	48,043	-0.08%
2023/07/27	62	49.49	12	49.63	49.35	50	47,803	0.10%
2023/07/26	23	51.46	9	51.21	50.30	14	47,496	0.03%
2023/07/25	3	51.90	15.2	51.60	51.30	-12.2	46,907	-0.03%
2023/07/24	32.2	51.74	7.3	51.38	51.00	24.9	46,661	0.05%
2023/07/21	6.4	52.80	6	52.72	52.80	0.3	46,230	0.00%
2023/07/20	3	52.53	3	52.40	52.60	0	46,001	0.00%
2023/07/19	9.2	51.81	13.2	51.91	51.30	-4.1	45,630	-0.01%
2023/07/18	64	50.49	88	50.35	51.00	-24	44,970	-0.05%
2023/07/17	94.2	49.46	30	49.42	49.10	64.2	43,990	0.15%
2023/07/14	76.3	55.35	65	55.87	54.30	11.3	42,403	0.03%
2023/07/13	13	54.51	33	54.71	54.20	-20	41,091	-0.05%
2023/07/12	30.1	53.38	14	54.40	54.10	16.1	40,629	0.04%
2023/07/11	57	54.38	11.5	53.94	54.20	45.5	40,040	0.11%
2023/07/10	15	53.79	2.1	54.71	53.10	13	39,308	0.03%
2023/07/07	12	53.21	31	53.58	54.60	-19	38,917	-0.05%
2023/07/06	15	55.73	9	55.69	55.30	6	38,123	0.02%
2023/07/05	9.1	55.90	48.5	55.39	54.80	-39.5	37,616	-0.10%
2023/07/04	28.6	56.67	12	56.22	56.00	16.6	37,100	0.04%
2023/07/03	28.3	56.97	32	56.85	56.60	-3.8	36,606	-0.01%
2023/06/30	28	54.71	29	54.17	54.30	-1	35,940	0.00%
2023/06/29	32	54.38	35.1	54.46	55.00	-3.1	35,190	-0.01%
2023/06/28	26.1	54.27	40	54.41	54.50	-13.9	34,879	-0.04%
2023/06/27	45	53.37	85	52.91	52.20	-40	34,017	-0.12%
2023/06/26	66.5	52.65	33.2	52.89	53.90	33.3	32,824	0.10%
2023/06/21	49.2	51.01	79.3	50.03	51.70	-30.1	31,520	-0.10%
2023/06/20	60.2	49.08	102	49.23	49.95	-41.8	29,760	-0.14%	大賣/
2023/06/19	18	46.25	14	45.96	46.20	4	27,664	0.01%
2023/06/16	134	46.60	79.3	45.91	45.85	54.7	26,909	0.20%	大買/
2023/06/15	64.2	43.50	57.1	43.59	45.80	7	24,277	0.03%
2023/06/14	30.8	41.79	43.1	41.92	41.65	-12.3	23,131	-0.05%
2023/06/13	12	41.49	0.1	41.30	41.40	11.9	22,936	0.05%
2023/06/12	5	41.57	24	41.42	41.30	-19	22,698	-0.08%
2023/06/09	20	40.21	25	40.26	40.70	-5	22,253	-0.02%
2023/06/08	19	41.42	12	41.17	40.60	7	21,933	0.03%
2023/06/07	6	41.16	6.1	41.06	41.15	-0.1	21,747	0.00%
2023/06/06	9.1	41.54	7	41.23	40.90	2.1	21,565	0.01%
2023/06/05	11	41.76	4	41.70	41.50	7	21,405	0.03%
2023/06/02	68	41.85	31	41.79	41.65	37	21,057	0.18%
2023/06/01	32	42.21	22	42.16	41.70	10	20,241	0.05%
2023/05/31	37	41.69	6.4	42.16	42.30	30.6	19,439	0.16%
2023/05/30	75.1	40.76	53	41.14	40.80	22.1	17,792	0.12%
2023/05/29	31	40.64	16	40.17	40.10	15	16,540	0.09%
2023/05/26	15	40.07	20.1	40.00	40.15	-5.1	15,217	-0.03%
2023/05/25	80.1	39.24	42	39.24	39.65	38.1	14,265	0.27%
2023/05/24	20	37.82	3.1	38.43	38.40	16.9	13,437	0.13%
2023/05/23	11.1	37.87	1	38.20	37.80	10.1	13,221	0.08%
2023/05/22	11.1	38.43	5	38.60	38.35	6.1	13,054	0.05%
2023/05/19	4.1	38.49	8	38.10	38.00	-3.9	12,836	-0.03%
2023/05/18	11	39.01	38	39.00	39.15	-27	12,236	-0.22%
2023/05/17	16.1	37.57	1	38.00	37.85	15.1	11,459	0.13%
2023/05/16	36	38.10	30	38.15	38.05	6	10,956	0.05%
2023/05/15	210.1	38.14	85	38.29	38.00	125.1	10,298	1.21%	大買/鉅額交易
2023/05/12	34	36.34	349.1	34.92	37.40	-315.1	8,529	-3.69%	大賣/鉅額交易
2023/05/11	4	34.23	16	34.52	34.00	-12	7,137	-0.17%
2023/05/10	10	33.20	4	33.30	33.60	6	6,829	0.09%
2023/05/09	6	33.82	3	34.10	33.60	3	6,776	0.04%
2023/05/08	12	34.26	2	34.30	34.35	10	6,657	0.15%
2023/05/04	2	33.80	12	33.66	33.70	-10	6,400	-0.16%
2023/05/03	0	0.00	2.1	33.70	33.40	-2.1	6,377	-0.03%
2023/05/02	24	33.48	4.2	33.61	33.65	19.8	6,371	0.31%
2023/04/27	0	0.00	0.1	32.65	32.55	-0.1	6,285	0.00%
2023/04/26	1	32.50	0	32.60	32.80	1	6,283	0.02%
2023/04/25	2	32.82	10	32.60	32.35	-8	6,326	-0.13%
2023/04/24	5	32.35	0	0.00	32.80	5	6,278	0.08%
2023/04/21	9	32.54	34	32.80	32.35	-25	6,285	-0.40%
2023/04/20	0	32.70	0	32.80	32.85	0	6,249	0.00%
2023/04/19	5.1	33.24	1	33.10	32.90	4.1	6,223	0.07%
2023/04/18	0.1	33.40	1	33.55	33.30	-0.9	6,184	-0.01%
2023/04/17	21	33.56	7	33.48	33.60	14	6,162	0.23%
2023/04/14	1	33.50	5	33.55	33.40	-4	6,141	-0.07%
2023/04/13	1	33.65	8	34.11	33.55	-7	6,147	-0.11%
2023/04/12	12	33.82	8	33.83	33.80	4	6,179	0.06%
2023/04/10	0	0.00	1	33.20	33.20	-1	6,247	-0.02%
2023/04/07	2	33.20	0	0.00	32.95	2	6,250	0.03%
2023/03/31	8	33.15	1	32.95	33.00	7	6,246	0.11%
2023/03/30	14	33.28	7	33.24	33.15	7	6,215	0.11%
2023/03/29	36	33.89	26	33.62	33.45	10	6,199	0.16%
2023/03/28	21	33.87	28	34.07	34.30	-7	5,978	-0.12%
2023/03/27	3	33.30	5.2	33.35	33.25	-2.2	5,887	-0.04%
2023/03/24	12	32.91	12.2	32.87	32.85	-0.2	6,078	0.00%
2023/03/23	0	0.00	2	32.35	32.50	-2	6,263	-0.03%
2023/03/22	3.1	32.63	0	0.00	32.45	3.1	6,443	0.05%
2023/03/20	4	32.35	0	0.00	32.25	4	6,767	0.06%
2023/03/17	7.1	32.12	0	0.00	32.35	7.1	7,059	0.10%
2023/03/16	35.1	32.11	6	32.07	31.95	29.1	7,218	0.40%
2023/03/15	0	0.00	1	32.70	32.60	-1	7,592	-0.01%
2023/03/14	30	33.10	0	0.00	33.00	30	7,645	0.39%
2023/03/13	1.1	32.70	0	0.00	33.20	1.1	7,703	0.01%
2023/03/10	7	33.22	11.4	33.18	33.15	-4.4	7,707	-0.06%
2023/03/09	5	34.45	0	0.00	34.15	5	7,570	0.07%
2023/03/08	9	34.74	10	34.83	34.60	-1	7,589	-0.01%
2023/03/07	3	34.30	0	0.00	34.25	3	7,314	0.04%
2023/03/06	0	0.00	6	33.91	33.90	-6	7,189	-0.08%
2023/03/02	0	33.25	10	33.33	33.30	-10	7,194	-0.14%
2023/03/01	0	0.00	10	33.30	33.20	-10	7,163	-0.14%
2023/02/24	0	0.00	7	33.50	33.50	-7	7,146	-0.10%
2023/02/23	160	33.86	8	33.89	33.80	152	7,143	2.13%	大買/鉅額交易
2023/02/22	10	34.10	0.7	33.80	33.80	9.3	7,228	0.13%
2023/02/21	6	34.23	1	34.50	34.20	5	7,255	0.07%
2023/02/20	100	34.25	3	34.35	34.15	97	7,239	1.34%
2023/02/17	10	34.05	2	33.98	34.05	8	7,229	0.11%
2023/02/16	19	34.10	1	34.05	34.00	18	7,267	0.25%
2023/02/15	7	34.16	0	34.40	34.15	7	7,481	0.09%
2023/02/14	0	0.00	1	33.50	33.45	-1	7,374	-0.01%
2023/02/13	0	0.00	0	33.20	33.25	0	7,597	0.00%
2023/02/10	0	33.25	3	33.40	33.20	-3	7,679	-0.04%
2023/02/09	0	33.45	5	33.55	33.65	-5	7,682	-0.07%
2023/02/08	3	33.80	0	0.00	33.70	3	7,740	0.04%
2023/02/07	10	34.35	0	0.00	34.30	10	7,734	0.13%
2023/02/06	5	34.50	0	0.00	34.40	5	7,743	0.06%
2023/02/03	3	34.30	3	34.45	34.40	0	7,719	0.00%
2023/02/02	2	34.70	5	34.65	34.30	-3	7,698	-0.04%
2023/01/31	7	34.09	1	34.15	34.20	6	7,670	0.08%
2023/01/30	21	33.79	5	33.40	33.95	16	7,640	0.21%
2023/01/17	1	33.15	0	0.00	33.15	1	7,632	0.01%
2023/01/16	0	32.70	1	32.85	32.90	-1	7,698	-0.01%
2023/01/13	3	33.65	1	33.45	32.95	2	7,741	0.03%
2023/01/11	0	0.00	0	33.80	33.90	0	7,818	0.00%
2023/01/10	0	0.00	40	33.85	33.85	-40	7,870	-0.51%
2023/01/09	0	0.00	2	33.90	33.95	-2	7,921	-0.03%
2023/01/06	0	0.00	2	33.90	33.95	-2	8,001	-0.02%
2023/01/05	10	34.31	7	34.21	34.05	3	8,116	0.04%
2023/01/04	0	0.00	11	34.41	34.30	-11	8,199	-0.13%
2023/01/03	12	34.68	0	0.00	34.70	12	8,226	0.15%
2022/12/30	10	34.65	3	34.35	34.50	7	8,188	0.09%
2022/12/29	4	34.31	2	34.30	34.15	2	8,061	0.02%
2022/12/28	3	34.12	0	34.15	34.25	3	7,884	0.04%
2022/12/27	1	33.95	0	0.00	34.10	1	7,905	0.01%
2022/12/26	5	33.84	8	34.10	33.75	-3	7,904	-0.04%
2022/12/22	2	33.85	0	0.00	33.70	2	8,053	0.02%
2022/12/20	1	34.70	0	0.00	33.95	1	8,256	0.01%
2022/12/19	5	34.95	12	34.75	34.70	-7	8,403	-0.08%
2022/12/16	7	35.10	5	35.25	35.30	2	8,250	0.02%
2022/12/15	5	35.15	76	35.20	35.05	-71	8,054	-0.88%
2022/12/14	4	34.78	2	34.80	34.85	2	7,878	0.03%
2022/12/13	10	34.27	9	34.39	34.35	1	7,706	0.01%
2022/12/12	10	33.79	5.4	33.69	33.70	4.6	7,556	0.06%
2022/12/09	2	34.05	5	34.22	33.85	-3	7,545	-0.04%
2022/12/08	11	33.62	11.5	33.59	33.40	-0.5	7,324	-0.01%
2022/12/07	34	33.57	4.1	33.89	34.00	29.9	7,139	0.42%
2022/12/06	5	32.85	5	32.93	32.80	0	6,721	0.00%
2022/12/05	0.1	32.55	0	0.00	32.65	0.1	6,728	0.00%
2022/12/02	0.3	32.22	0	0.00	32.30	0.3	6,655	0.00%
2022/12/01	3.1	32.45	0	0.00	32.25	3.1	6,608	0.05%
2022/11/30	15	32.33	36	32.52	32.55	-21	6,800	-0.31%
2022/11/29	0.4	31.90	0	0.00	31.95	0.4	6,730	0.01%
2022/11/28	0	31.60	0	0.00	31.65	0	6,731	0.00%
2022/11/25	0	31.80	0	0.00	31.85	0	6,772	0.00%
2022/11/24	6.1	32.27	8	32.10	32.20	-2	6,821	-0.03%
2022/11/22	3	31.90	1	31.70	31.75	2	7,731	0.03%
2022/11/21	15	31.90	0	0.00	31.85	15	7,722	0.19%
2022/11/18	6	31.06	1	32.25	32.25	5	7,765	0.06%
2022/11/17	15	31.10	1	31.50	31.50	14	7,762	0.18%
2022/11/16	1	31.05	1	31.50	31.20	0	7,761	0.00%
2022/11/15	14	31.84	0	0.00	32.00	14	7,748	0.18%
2022/11/11	12	32.19	0	31.75	31.75	12	8,455	0.14%
2022/11/10	2	31.95	0	0.00	31.85	2	8,749	0.02%
2022/11/09	2	32.05	15	32.11	32.05	-13	8,939	-0.15%
2022/11/08	10	30.85	1	30.70	30.85	9	8,894	0.10%
2022/11/04	1	30.10	0	0.00	30.30	1	9,104	0.01%
2022/11/03	2	30.63	0.8	30.40	30.50	1.2	9,081	0.01%
2022/11/02	1	31.20	1	31.20	31.05	0	9,199	0.00%
2022/11/01	0	31.10	0	0.00	31.30	0	9,180	0.00%
2022/10/31	1	31.35	30	31.25	31.30	-29	9,238	-0.31%
2022/10/26	1	31.30	0	0.00	31.25	1	9,443	0.01%
2022/10/25	0	0.00	0	31.55	31.70	0	9,470	0.00%
2022/10/13	0	31.85	5	32.10	31.95	-5	9,677	-0.05%
2022/10/05	0	0.00	2	33.13	33.05	-2	10,638	-0.02%
2022/10/04	1	32.15	5	32.30	32.95	-4	10,707	-0.04%
2022/09/30	0	31.65	11	31.70	31.80	-11	10,744	-0.10%
2022/09/29	3	31.75	0	0.00	31.75	3	10,748	0.03%
2022/09/28	9	32.20	0	0.00	32.10	9	10,742	0.08%
2022/09/27	0	0.00	0.2	32.10	32.90	-0.2	10,652	0.00%
2022/09/26	14	31.25	0	32.53	32.65	14	10,692	0.13%
2022/09/22	5	32.85	0	0.00	32.85	5	10,866	0.05%
2022/09/21	1	32.95	0	0.00	32.85	1	10,845	0.01%
2022/09/20	0	0.00	1	32.90	33.10	-1	10,848	-0.01%
2022/09/19	0	0.00	0	32.80	32.85	0	10,855	0.00%
2022/09/16	1	32.90	0	0.00	32.95	1	10,810	0.01%
2022/09/14	1	32.40	0	0.00	32.60	1	10,921	0.01%
2022/09/13	0	32.55	0	0.00	32.80	0	10,902	0.00%
2022/09/12	2	32.82	0	0.00	32.70	2	10,941	0.02%
2022/09/07	2	32.95	1	33.10	32.95	1	11,774	0.01%
2022/09/06	32	33.11	1	33.10	33.30	31	12,181	0.25%
2022/09/05	1	33.80	0	0.00	33.80	1	12,043	0.01%
2022/08/31	1	34.35	1	34.50	34.50	0	12,204	0.00%
2022/08/30	3	34.99	11	35.76	34.30	-8	12,316	-0.06%
2022/08/29	0	0.00	0	35.00	35.15	0	11,683	0.00%
2022/08/26	0	0.00	5	34.70	34.55	-5	11,530	-0.04%
2022/08/25	2	34.90	4.1	35.00	34.85	-2.1	11,599	-0.02%
2022/08/24	0	0.00	0	34.50	34.65	0	11,548	0.00%
2022/08/23	1	33.95	0	0.00	34.15	1	11,682	0.01%
2022/08/22	2.1	34.01	0	0.00	33.90	2.1	11,658	0.02%
2022/08/19	13	34.90	1	34.40	34.40	12	11,683	0.10%
2022/08/18	1	35.75	0	0.00	35.40	1	11,395	0.01%
2022/08/17	1	35.75	16.4	35.44	35.60	-15.4	11,146	-0.14%
2022/08/16	10.1	35.00	2	34.80	34.95	8.1	10,898	0.07%
2022/08/15	9.2	34.49	1.3	34.41	34.50	7.9	11,085	0.07%
2022/08/12	4.1	34.43	3	34.30	34.60	1.1	11,276	0.01%
2022/08/11	2.1	33.50	0	0.00	33.45	2.1	11,160	0.02%
2022/08/10	0	33.10	0	0.00	33.10	0	11,265	0.00%
2022/08/09	1	34.00	11	33.86	33.70	-10	11,420	-0.09%
2022/08/08	0	0.00	50	33.20	33.50	-50	11,695	-0.43%
2022/08/04	2	33.00	0	0.00	33.05	2	11,853	0.02%
2022/08/02	2	33.75	0	33.70	33.60	2	12,017	0.02%
2022/08/01	0	34.22	0	0.00	34.20	0	12,061	0.00%
2022/07/28	1	35.05	10	35.25	34.80	-9	12,361	-0.07%
2022/07/26	0	0.00	1	35.60	35.60	-1	12,800	-0.01%
2022/07/25	0	35.65	0	0.00	35.55	0	12,772	0.00%
2022/07/21	0	0.00	1	35.55	35.70	-1	12,794	-0.01%
2022/07/20	0	0.00	1	35.75	35.65	-1	12,718	-0.01%
2022/07/19	4	35.98	7	35.92	35.85	-3	12,733	-0.02%
2022/07/18	0	0.00	3	35.02	35.15	-3	12,425	-0.02%
2022/07/15	1	35.00	22	35.18	35.00	-21	12,458	-0.17%
2022/07/14	0	0.00	1	34.05	34.40	-1	12,320	-0.01%
2022/07/13	12	33.74	9.7	33.73	34.20	2.3	12,307	0.02%
2022/07/12	1	32.15	7	32.10	32.40	-6	12,078	-0.05%
2022/07/11	0	32.70	0	0.00	32.85	0	12,144	0.00%
2022/07/08	3	33.38	1	33.45	33.15	2	12,279	0.02%
2022/07/07	2	33.45	1	33.45	33.40	1	12,352	0.01%
2022/07/06	0	33.10	0.1	33.10	33.10	-0.1	12,315	0.00%
2022/07/05	2	33.50	12	33.67	33.70	-10	12,463	-0.08%
2022/07/04	0	32.25	2	33.05	33.70	-2	12,632	-0.02%
2022/07/01	1	33.69	5	33.30	32.45	-4	12,803	-0.03%
2022/06/29	1	34.00	0	0.00	34.40	1	12,863	0.01%
2022/06/27	0	0.00	0.4	33.95	34.05	-0.4	13,382	0.00%
2022/06/24	0	33.50	0.5	34.10	34.05	-0.5	13,842	0.00%
2022/06/23	0.3	34.15	0	0.00	33.80	0.3	14,315	0.00%
2022/06/22	1	33.60	1	34.10	34.05	0	14,750	0.00%
2022/06/21	1	34.25	0	34.10	34.15	1	15,226	0.01%
2022/06/20	0.2	34.35	6	34.30	34.00	-5.8	16,349	-0.04%
2022/06/17	2	34.05	0	0.00	34.35	2	17,193	0.01%
2022/06/16	33	34.98	16	35.22	34.20	17	18,656	0.09%
2022/06/15	0	0.00	4.2	36.70	36.70	-4.2	20,603	-0.02%
2022/06/14	1	35.50	3	36.15	35.85	-2	21,426	-0.01%
2022/06/13	13	36.28	0	0.00	36.15	13	22,475	0.06%
2022/06/09	2	36.55	0	0.00	36.50	2	22,969	0.01%
2022/06/08	0.2	36.30	2.3	36.41	36.45	-2.1	23,149	-0.01%
2022/06/07	0	0.00	1	35.95	36.20	-1	23,282	0.00%
2022/06/06	0.1	35.60	0	0.00	35.75	0.1	23,407	0.00%
2022/05/31	12	35.39	0	0.00	35.30	12	24,237	0.05%
2022/05/30	0	0.00	5	36.01	35.90	-5	24,493	-0.02%
2022/05/27	0	0.00	2	36.25	36.10	-2	24,681	-0.01%
2022/05/26	0.2	35.90	1.5	35.92	36.15	-1.3	25,036	-0.01%
2022/05/25	4	36.14	1	36.05	36.20	3	25,102	0.01%
2022/05/24	5	35.60	1	36.10	36.10	4	25,222	0.02%
2022/05/23	6	36.28	17	36.22	35.35	-11	25,134	-0.04%
2022/05/20	6.1	35.97	56	36.13	36.00	-49.9	24,981	-0.20%
2022/05/19	4.1	35.18	6	35.58	35.60	-1.9	25,058	-0.01%
2022/05/17	4.3	35.30	5	35.09	35.30	-0.7	25,515	0.00%
2022/05/16	4	35.16	64	35.09	35.30	-60	25,394	-0.24%
2022/05/13	10	33.75	1	33.45	33.95	9	25,052	0.04%
2022/05/12	3	33.13	0	0.00	33.20	3	25,073	0.01%
2022/05/11	43	31.85	25	32.45	32.80	18	25,047	0.07%
2022/05/10	2	32.60	18	32.54	32.70	-16	24,929	-0.06%
2022/05/09	4	33.27	0	0.00	33.00	4	24,958	0.02%
2022/05/06	1	34.25	1	34.30	34.10	0	24,941	0.00%
2022/05/05	1	35.05	0.4	34.90	34.95	0.6	24,912	0.00%
2022/05/04	12.2	35.16	7	35.04	35.05	5.2	24,948	0.02%
2022/05/03	3	34.17	3	34.07	34.30	0	24,829	0.00%
2022/04/29	3	33.87	2	33.55	33.55	1	24,853	0.00%
2022/04/27	1	33.30	0	0.00	33.30	1	24,889	0.00%
2022/04/26	0	0.00	3	33.53	33.70	-3	24,903	-0.01%
2022/04/25	0	0.00	1	33.40	33.55	-1	24,907	0.00%
2022/04/22	1	33.85	3	33.95	33.85	-2	24,998	-0.01%
2022/04/21	2	33.95	0	0.00	33.50	2	25,180	0.01%
2022/04/20	1	33.90	2	33.85	33.95	-1	25,166	0.00%
2022/04/19	0	33.65	0	0.00	33.85	0	25,311	0.00%
2022/04/18	5	34.15	0	0.00	33.90	5	25,523	0.02%
2022/04/15	50	34.53	20	34.10	34.10	30	25,545	0.12%
2022/04/14	12	35.02	2	34.80	34.80	10	25,687	0.04%
2022/04/13	6	34.99	5	34.90	34.90	1	25,680	0.00%
2022/04/12	1	35.50	3	35.37	35.25	-2	25,693	-0.01%
2022/04/11	20	35.53	31	35.68	35.55	-11	25,952	-0.04%
2022/04/08	20	34.93	28	35.40	35.40	-8	26,223	-0.03%
2022/04/07	61	35.34	35	34.90	34.90	26	26,229	0.10%
2022/04/06	21	35.71	20	35.90	35.90	1	26,136	0.00%
2022/04/01	3	36.10	24	36.19	36.25	-21	26,209	-0.08%
2022/03/31	4	36.40	4	36.11	35.75	0	26,506	0.00%
2022/03/30	2	36.30	7	36.89	36.15	-5	26,436	-0.02%
2022/03/29	1	35.55	27	36.04	36.50	-26	26,437	-0.10%
2022/03/28	26	35.68	2	35.80	35.20	24	26,632	0.09%
2022/03/25	0	0.00	10	36.66	36.90	-10	27,001	-0.04%
2022/03/24	2.2	36.35	36.5	36.36	36.40	-34.3	26,915	-0.13%
2022/03/23	10	35.87	15	35.89	36.20	-5	26,585	-0.02%
2022/03/22	10	34.10	25	34.37	35.00	-15	25,909	-0.06%
2022/03/21	89.2	33.72	31	33.26	33.20	58.2	25,769	0.23%
2022/03/18	233.3	35.51	133.4	35.40	34.80	99.9	27,186	0.37%	大買/大賣/
2022/03/17	23	34.38	18	34.42	34.55	5	25,792	0.02%
2022/03/16	8.3	33.38	50	33.76	33.90	-41.7	27,012	-0.15%
2022/03/15	2	32.53	1	32.60	32.35	1	27,180	0.00%
2022/03/14	3.6	32.46	7	32.60	32.75	-3.4	27,649	-0.01%
2022/03/11	0	0.00	7.6	32.20	32.05	-7.6	28,443	-0.03%
2022/03/10	15	31.78	1	31.60	31.95	14	28,427	0.05%
2022/03/09	10	31.70	4.2	31.84	31.90	5.8	28,570	0.02%
2022/03/08	8	31.82	6	31.83	31.90	2	29,096	0.01%
2022/03/07	20	31.69	15	31.85	31.60	5	29,577	0.02%
2022/03/04	14	32.76	1	32.90	32.75	13	30,483	0.04%
2022/03/03	2	32.98	8.1	32.70	32.45	-6.1	30,872	-0.02%
2022/03/02	0	0.00	2	32.35	32.25	-2	31,443	-0.01%
2022/03/01	3.5	32.04	8.1	32.39	32.55	-4.6	32,177	-0.01%
2022/02/25	0	0.00	3	31.05	31.25	-3	32,779	-0.01%
2022/02/24	4	30.75	10	31.05	30.45	-6	34,164	-0.02%
2022/02/23	1	31.55	0	0.00	31.45	1	35,556	0.00%
2022/02/22	10	31.83	11	31.69	31.75	-1	39,053	0.00%
2022/02/21	2.1	32.00	0	31.85	31.85	2.1	40,997	0.01%
2022/02/18	6	31.69	1	31.30	31.35	5	41,764	0.01%
2022/02/17	16.5	31.60	26	31.83	31.95	-9.5	42,519	-0.02%
2022/02/16	0	0.00	1	30.70	30.75	-1	43,007	0.00%
2022/02/15	1	30.45	1	30.30	30.45	0	43,372	0.00%
2022/02/14	3	30.00	4	30.00	29.95	-1	43,669	0.00%
2022/02/11	3	30.90	10	30.90	30.90	-7	45,067	-0.02%
2022/02/10	0.1	30.60	9	30.56	30.80	-8.9	45,411	-0.02%
2022/02/09	0	0.00	1	30.50	30.80	-1	46,139	0.00%
2022/02/08	3	29.90	4	30.31	30.50	-1	46,422	0.00%
2022/02/07	3	29.08	5	29.28	29.70	-2	46,905	0.00%
2022/01/26	2	28.50	4	28.70	28.70	-2	46,992	0.00%
2022/01/25	7	28.35	4	28.63	28.25	3	47,247	0.01%
2022/01/24	2	29.05	1	29.35	29.35	1	47,641	0.00%
2022/01/21	0	0.00	12	29.60	29.55	-12	48,276	-0.02%
2022/01/19	0	0.00	1	30.10	29.85	-1	49,845	0.00%
2022/01/18	2	30.40	1	30.35	30.30	1	50,404	0.00%
2022/01/17	0	29.72	1	30.10	30.20	-1	50,731	0.00%
2022/01/14	19	29.85	6	29.83	29.85	13	51,242	0.03%
2022/01/13	2	30.65	6	31.05	30.70	-4	51,732	-0.01%
2022/01/12	9.2	30.77	15	30.92	31.05	-5.8	52,645	-0.01%
2022/01/11	14	30.54	17	30.89	30.35	-3	53,634	-0.01%
2022/01/10	5	31.40	1.3	31.15	31.15	3.7	54,662	0.01%
2022/01/07	1.2	31.33	7	31.61	31.50	-5.8	56,112	-0.01%
2022/01/06	2	31.75	14	31.90	32.15	-12	58,624	-0.02%
2022/01/05	0	0.00	16	31.91	31.80	-16	60,498	-0.03%
2022/01/04	18	32.55	6.7	32.26	32.40	11.3	61,223	0.02%
2022/01/03	13	32.91	5	32.91	32.80	8	62,833	0.01%
2021/12/30	34	32.49	19	32.46	32.60	15	64,549	0.02%
2021/12/29	6	32.43	1	32.20	32.40	5	66,296	0.01%
2021/12/28	36	32.37	35	32.26	32.25	1	67,519	0.00%
2021/12/27	3	32.28	9	32.12	32.30	-6	68,276	-0.01%
2021/12/24	28	31.69	14	31.69	31.60	14	69,052	0.02%
2021/12/23	15	31.83	13	31.74	31.65	2	69,663	0.00%
2021/12/22	20.3	31.74	26	31.75	31.75	-5.7	71,310	-0.01%
2021/12/21	39	31.25	26.4	31.34	31.75	12.6	72,225	0.02%
2021/12/20	27	32.14	33	32.10	32.15	-6	73,784	-0.01%
2021/12/17	11.4	31.88	21	31.87	31.90	-9.6	79,917	-0.01%
2021/12/16	8	31.67	12	31.69	31.55	-4	84,693	0.00%
2021/12/15	71	31.59	36	31.40	31.40	35	91,212	0.04%
2021/12/14	179.4	32.41	176	32.47	31.90	3.4	93,039	0.00%	大買/大賣/
2021/12/13	55	31.07	60	31.01	31.50	-5	90,912	-0.01%
2021/12/10	74	31.14	83	31.21	30.45	-9	89,869	-0.01%
2021/12/09	52	32.95	18	32.82	32.85	34	87,725	0.04%
2021/12/08	30	34.06	2.3	33.98	33.90	27.7	86,923	0.03%
2021/12/07	19.9	34.81	13.2	35.11	34.45	6.7	86,353	0.01%
2021/12/06	1	34.20	0	0.00	34.15	1	85,453	0.00%
2021/12/03	25	34.57	2	34.70	34.60	23	85,788	0.03%
2021/12/02	20	34.85	10.5	34.61	34.00	9.5	85,774	0.01%
2021/12/01	21	35.27	3	35.15	35.05	18	85,773	0.02%
2021/11/30	11	35.55	4	35.71	35.60	7	85,693	0.01%
2021/11/29	13	35.12	9	34.81	35.00	4	86,284	0.00%
2021/11/26	16	35.69	64.2	35.80	35.60	-48.2	87,332	-0.06%
2021/11/25	29	37.52	8	37.69	36.70	21	87,346	0.02%
2021/11/24	23	37.58	11	37.74	37.60	12	88,214	0.01%
2021/11/23	27	38.69	66	38.16	37.75	-39	88,078	-0.04%
2021/11/22	37.1	38.62	10	38.53	38.50	27.1	87,833	0.03%
2021/11/19	27	38.01	80	38.23	38.85	-53	86,945	-0.06%
2021/11/18	55	35.58	50.3	35.81	36.20	4.7	84,338	0.01%
2021/11/17	35	33.92	33	33.96	34.80	2	83,529	0.00%
2021/11/16	51	33.19	24	33.02	33.05	27	84,033	0.03%
2021/11/15	23.3	31.66	60	31.68	31.65	-36.7	83,579	-0.04%
2021/11/12	3	32.70	33	32.49	32.40	-30	82,778	-0.04%
2021/11/11	17	32.76	35	32.88	32.75	-18	82,458	-0.02%
2021/11/10	67	32.83	17	32.65	32.75	50	82,591	0.06%
2021/11/09	26	34.75	29	34.58	34.50	-3	81,346	0.00%
2021/11/08	32	34.70	10	34.79	34.60	22	81,068	0.03%
2021/11/05	7	34.20	14	34.25	34.20	-7	80,450	-0.01%
2021/11/04	18	34.21	68	34.12	33.95	-50	80,248	-0.06%
2021/11/03	21	33.86	0	0.00	33.60	21	80,239	0.03%
2021/11/02	15	33.84	1	34.00	33.55	14	80,294	0.02%
2021/11/01	7	33.82	15	34.26	33.70	-8	80,105	-0.01%
2021/10/29	27	34.97	40.8	34.90	34.40	-13.8	79,912	-0.02%
2021/10/28	62	34.98	28	34.98	34.70	34	79,511	0.04%
2021/10/27	25	34.09	20	34.06	34.70	5	79,229	0.01%
2021/10/26	18.1	33.82	16	33.71	33.40	2.1	79,236	0.00%
2021/10/25	10	34.16	2	34.25	34.00	8	79,311	0.01%
2021/10/22	55	34.61	53	34.25	34.25	2	78,953	0.00%
2021/10/21	36	34.07	31	34.26	34.70	5	78,280	0.01%
2021/10/20	43	34.14	27	34.22	33.85	16	77,566	0.02%
2021/10/19	58	34.80	16	34.33	34.30	42	76,558	0.05%
2021/10/18	55	35.77	62	35.58	35.25	-7	75,478	-0.01%
2021/10/15	111	35.07	124	35.18	35.80	-13	74,309	-0.02%	大買/大賣/
2021/10/14	133	34.93	121	34.91	34.55	12	72,805	0.02%	大買/大賣/
2021/10/13	147	34.57	150.1	34.44	34.60	-3.1	69,990	0.00%	大買/大賣/
2021/10/12	44	33.86	60	33.85	33.65	-16	68,007	-0.02%
2021/10/08	49	33.94	50	34.41	33.75	-1	67,142	0.00%
2021/10/07	111	34.24	113	34.35	33.90	-2	65,231	0.00%	大買/大賣/
2021/10/06	67	33.83	67	33.86	34.00	0	63,120	0.00%
2021/10/05	56	32.52	31	32.83	33.45	25	61,172	0.04%
2021/10/04	41	32.17	47	32.09	32.35	-6	59,802	-0.01%
2021/10/01	33	32.25	119	32.00	32.00	-86	58,780	-0.15%	大賣/
2021/09/30	53	32.78	33	32.70	32.70	20	57,518	0.03%
2021/09/29	41	32.61	36	32.90	32.65	5	56,777	0.01%
2021/09/28	40	32.82	23	32.47	32.65	17	54,838	0.03%
2021/09/27	49	34.16	92.5	34.10	33.75	-43.5	53,293	-0.08%
2021/09/24	145.1	33.98	148	33.58	34.10	-2.9	51,001	-0.01%	大買/大賣/
2021/09/23	199	33.47	90	33.54	34.80	109	45,153	0.24%	大買/鉅額交易
2021/09/22	100	32.93	130.1	33.26	31.65	-30.1	40,445	-0.07%	大賣/
2021/09/17	26.1	31.96	77	32.67	33.40	-50.9	33,482	-0.15%
2021/09/16	14	30.21	32	30.28	30.40	-18	30,901	-0.06%
2021/09/15	11	29.57	28	29.54	29.65	-17	30,050	-0.06%
2021/09/14	2	29.00	10	29.33	29.25	-8	29,755	-0.03%
2021/09/13	61	29.20	12	29.31	29.10	49	29,514	0.17%
2021/09/10	5	28.57	0	0.00	28.50	5	29,188	0.02%
2021/09/09	10	28.08	4.2	28.06	28.60	5.8	29,060	0.02%
2021/09/08	23	27.99	19	27.94	27.90	4	28,911	0.01%
2021/09/07	23	29.03	6	28.65	28.85	17	28,391	0.06%
2021/09/06	18	28.64	11	28.64	28.60	7	28,070	0.02%
2021/09/03	13	29.88	21	29.90	29.65	-8	27,372	-0.03%
2021/09/02	129	30.66	122.5	30.12	29.75	6.5	26,649	0.02%	大買/大賣/
2021/09/01	35	31.46	65	31.37	31.70	-30	24,832	-0.12%
2021/08/31	26	30.31	12	30.47	30.55	14	23,255	0.06%
2021/08/30	25.2	30.09	46.8	29.89	30.30	-21.6	22,256	-0.10%
2021/08/27	14	28.76	5	28.66	29.40	9	20,464	0.04%
2021/08/26	19	28.52	50	28.86	28.30	-31	19,580	-0.16%
2021/08/25	1	28.30	12	28.56	28.25	-11	18,392	-0.06%
2021/08/24	31	28.27	17	27.95	28.35	14	17,703	0.08%
2021/08/23	76	27.80	18	27.91	27.85	58	16,716	0.35%
2021/08/20	6	27.77	145.1	28.34	28.00	-139.1	15,421	-0.90%	大賣/鉅額交易
2021/08/19	8	26.05	35	26.45	26.30	-27	13,922	-0.19%
2021/08/18	20	25.35	33	25.37	25.65	-13	13,496	-0.10%
2021/08/17	0	0.00	4	25.23	25.15	-4	13,451	-0.03%
2021/08/16	120	26.13	0	0.00	24.95	120	13,491	0.89%	大買/鉅額交易
2021/08/13	14	26.46	13	26.58	26.55	1	13,065	0.01%
2021/08/12	1	26.25	13	26.22	26.30	-12	12,906	-0.09%
2021/08/11	13	25.74	4	25.95	25.50	9	13,049	0.07%
2021/08/10	3	26.13	10	26.10	25.90	-7	13,174	-0.05%
2021/08/09	25	26.93	59	27.30	26.20	-34	13,468	-0.25%
2021/08/06	31	26.99	21	27.02	27.20	10	13,136	0.08%
2021/08/05	5	26.81	6	27.03	27.00	-1	13,310	-0.01%
2021/08/04	31	26.91	3	26.85	26.70	28	13,735	0.20%
2021/08/03	8	27.30	2	27.05	27.40	6	13,595	0.04%
2021/08/02	7	26.89	38	27.19	27.25	-31	13,319	-0.23%
2021/07/30	8	26.05	80	26.28	26.05	-72	12,791	-0.56%
2021/07/29	17	25.52	101	25.35	25.70	-84	12,223	-0.69%	大賣/
2021/07/28	21	23.81	5	23.98	24.00	16	11,653	0.14%
2021/07/27	10	24.15	2	23.95	24.00	8	12,083	0.07%
2021/07/26	16	24.02	1	24.15	23.90	15	12,524	0.12%
2021/07/23	1	24.00	2	24.15	24.05	-1	12,954	-0.01%
2021/07/22	19	24.00	8	24.48	23.95	11	14,017	0.08%
2021/07/21	2	24.20	6	24.17	23.90	-4	15,752	-0.03%
2021/07/20	7	23.99	0	0.00	23.90	7	15,822	0.04%
2021/07/19	2	24.12	12	24.12	24.10	-10	15,988	-0.06%
2021/07/16	0	0.00	9	24.62	24.30	-9	16,489	-0.05%
2021/07/15	6	24.35	2	24.45	24.45	4	16,845	0.02%
2021/07/14	3	24.03	0	0.00	23.95	3	16,992	0.02%
2021/07/13	17	24.30	0	0.00	24.15	17	17,531	0.10%
2021/07/12	0	0.00	1	24.50	24.40	-1	17,590	-0.01%
2021/07/09	3	24.45	13	24.47	24.60	-10	17,700	-0.06%
2021/07/08	0	0.00	17	24.86	24.80	-17	17,927	-0.09%
2021/07/07	2	24.45	13	24.46	24.35	-11	18,198	-0.06%
2021/07/06	2	24.33	1	24.25	24.25	1	18,397	0.01%
2021/07/05	1	24.40	1	24.75	24.50	0	18,573	0.00%
2021/07/02	30	24.56	0	0.00	24.40	30	18,694	0.16%
2021/07/01	10	24.74	2	24.68	24.55	8	18,914	0.04%
2021/06/30	33	25.31	10.1	25.07	24.70	22.9	19,271	0.12%
2021/06/29	2.1	24.96	42	24.91	25.30	-39.9	18,860	-0.21%
2021/06/28	5	24.00	8	24.14	24.00	-3	18,604	-0.02%
2021/06/25	2	24.13	1	24.30	24.05	1	18,732	0.01%
2021/06/24	28	24.28	2	24.60	24.20	26	18,880	0.14%
2021/06/23	0	0.00	17	24.34	24.30	-17	19,086	-0.09%
2021/06/22	11	23.96	2.1	24.40	23.85	8.9	19,419	0.05%
2021/06/21	25	23.95	45	24.00	23.70	-20	19,485	-0.10%
2021/06/18	8	24.99	28	25.02	24.90	-20	19,544	-0.10%
2021/06/17	8	25.48	0	0.00	25.35	8	19,736	0.04%
2021/06/16	4	25.39	3	25.30	25.45	1	20,060	0.00%
2021/06/15	0	0.00	19	25.44	25.30	-19	20,441	-0.09%
2021/06/11	0	0.00	1	25.20	24.85	-1	20,965	0.00%
2021/06/10	2	24.78	34	24.82	24.90	-32	21,728	-0.15%
2021/06/09	8	24.94	21	25.06	24.90	-13	23,096	-0.06%
2021/06/08	10	25.20	8	25.15	25.15	2	23,725	0.01%
2021/06/07	1	24.75	12	24.73	24.70	-11	23,989	-0.05%
2021/06/04	0	0.00	1.2	24.97	24.85	-1.2	24,307	-0.01%
2021/06/02	0	0.00	8	24.94	25.00	-8	25,482	-0.03%
2021/06/01	10	24.93	3	24.85	24.85	7	26,165	0.03%
2021/05/31	3	24.82	8	24.73	24.85	-5	27,251	-0.02%
2021/05/28	5.1	25.00	4	25.16	24.90	1.1	30,057	0.00%
2021/05/27	1	24.80	7	24.79	25.00	-6	33,968	-0.02%
2021/05/26	4	24.06	12	23.98	24.35	-8	34,764	-0.02%
2021/05/25	0	0.00	1	24.05	23.80	-1	35,093	0.00%
2021/05/24	7	23.61	7	23.61	23.85	0	35,637	0.00%
2021/05/21	0	0.00	8	23.15	23.25	-8	35,875	-0.02%
2021/05/20	3	23.12	0	0.00	23.00	3	36,456	0.01%
2021/05/19	27	22.96	30.3	23.12	23.35	-3.3	37,310	-0.01%
2021/05/18	0.3	22.19	32	21.66	22.40	-31.7	38,202	-0.08%
2021/05/17	5.1	20.79	56	20.74	20.55	-50.9	38,268	-0.13%
2021/05/14	13	22.03	7	22.50	22.50	6	38,046	0.02%
2021/05/13	8	22.13	7	22.09	22.30	1	37,874	0.00%
2021/05/12	48	22.35	109	22.59	22.90	-61	37,688	-0.16%	大賣/
2021/05/11	31	24.73	44	24.62	24.25	-13	37,222	-0.03%
2021/05/10	3	25.73	13	26.04	25.70	-10	37,091	-0.03%
2021/05/07	1	24.75	9	25.44	25.65	-8	37,745	-0.02%
2021/05/06	19	24.68	7	24.94	24.60	12	37,769	0.03%
2021/05/05	12	24.73	3	24.90	24.55	9	37,819	0.02%
2021/05/04	135	24.96	20	24.76	24.70	115	38,316	0.30%	大買/鉅額交易
2021/05/03	24	26.26	30	26.06	25.75	-6	38,045	-0.02%
2021/04/29	42	27.26	14	27.11	27.00	28	37,927	0.07%
2021/04/28	126	28.47	17	28.61	27.95	109	37,887	0.29%	大買/鉅額交易
2021/04/27	30	28.19	51	28.31	28.55	-21	37,354	-0.06%
2021/04/26	13	26.90	5	27.24	26.90	8	36,776	0.02%
2021/04/23	17	26.96	4	26.95	26.85	13	36,871	0.04%
2021/04/22	51	27.00	14	26.98	26.60	37	36,995	0.10%
2021/04/21	1	27.00	13	27.44	27.25	-12	36,807	-0.03%
2021/04/20	24	27.06	3.3	27.10	27.20	20.7	36,858	0.06%
2021/04/19	7	27.33	16.1	27.08	27.30	-9.1	37,612	-0.02%
2021/04/16	1	26.50	4	26.51	26.50	-3	37,472	-0.01%
2021/04/15	7	26.31	4.2	26.23	26.15	2.8	37,690	0.01%
2021/04/14	6	25.90	4	25.85	25.80	2	38,428	0.01%
2021/04/13	9	26.61	12	26.76	26.30	-3	38,688	-0.01%
2021/04/12	10	26.43	26	26.49	26.30	-16	38,729	-0.04%
2021/04/09	5	26.74	1	26.85	26.70	4	39,016	0.01%
2021/04/08	6	27.14	2.4	27.10	27.10	3.6	39,108	0.01%
2021/04/07	0	0.00	15	27.00	27.25	-15	39,792	-0.04%
2021/04/06	36	26.45	51	26.34	26.60	-15	40,441	-0.04%
2021/04/01	11	26.87	110	27.10	26.85	-99	40,937	-0.24%	大賣/
2021/03/31	8	27.34	11	27.35	27.05	-3	41,837	-0.01%
2021/03/30	2.1	27.50	2	27.45	27.30	0.1	43,385	0.00%
2021/03/29	26	27.70	2	27.65	27.50	24	45,564	0.05%
2021/03/26	15	28.00	5	27.64	27.60	10	47,627	0.02%
2021/03/25	125	27.96	5	27.87	27.60	120	48,995	0.24%	大買/鉅額交易
2021/03/24	3	27.63	3	27.58	27.50	0	50,804	0.00%
2021/03/23	14	27.18	3	27.17	27.10	11	51,779	0.02%
2021/03/22	7	27.30	20	27.13	27.40	-13	52,246	-0.02%
2021/03/19	22	27.66	10	27.55	27.50	12	52,776	0.02%
2021/03/18	57	28.10	20.3	28.13	28.05	36.8	54,426	0.07%
2021/03/17	61.3	28.47	13	28.38	28.20	48.3	55,388	0.09%
2021/03/16	51	29.15	23	29.23	28.85	28	57,510	0.05%
2021/03/15	69	28.93	14	29.15	28.95	55	57,333	0.10%
2021/03/12	12	28.17	6	28.29	28.15	6	56,117	0.01%
2021/03/11	19	27.83	87	27.85	27.95	-68	55,758	-0.12%
2021/03/10	33	28.38	5	28.00	27.90	28	55,657	0.05%
2021/03/09	12	27.88	1	28.00	28.35	11	55,980	0.02%
2021/03/08	21	28.27	18	28.09	28.15	3	55,962	0.01%
2021/03/05	20	28.62	115	28.34	28.45	-95	55,390	-0.17%	大賣/
2021/03/04	36	28.64	163	28.78	28.20	-127	55,682	-0.23%	大賣/鉅額交易
2021/03/03	171	29.78	26	29.73	29.35	145	55,313	0.26%	大買/鉅額交易
2021/03/02	131	29.22	100	29.44	29.45	31	52,522	0.06%	大買/
2021/02/26	38	27.83	11	27.88	27.95	27	48,714	0.06%
2021/02/25	1	27.55	13	27.35	27.50	-12	47,957	-0.03%
2021/02/24	23	27.25	18	27.44	27.20	5	47,557	0.01%
2021/02/23	22	27.18	10	27.04	27.00	12	47,006	0.03%
2021/02/22	78	27.14	21	27.01	26.95	57	46,677	0.12%
2021/02/19	18	27.26	10	27.24	27.45	8	46,058	0.02%
2021/02/18	45	26.60	45	26.93	27.45	0	45,195	0.00%
2021/02/17	3	25.42	3	25.45	25.55	0	44,094	0.00%
2021/02/05	21	25.31	3	25.45	25.10	18	43,931	0.04%
2021/02/04	13	25.24	6	25.33	25.35	7	43,843	0.02%
2021/02/03	3	25.10	8	25.63	25.15	-5	43,840	-0.01%
2021/02/02	2	25.20	2	25.20	25.00	0	43,770	0.00%
2021/02/01	9	25.16	6	24.93	25.10	3	43,710	0.01%
2021/01/29	41	25.96	13	26.17	25.20	28	43,600	0.06%
2021/01/28	37	24.89	23	24.97	24.90	14	42,959	0.03%
2021/01/27	14	25.94	9	25.90	25.60	5	43,016	0.01%
2021/01/26	37	26.67	9	26.38	25.90	28	43,276	0.06%
2021/01/25	14	26.09	23	26.06	26.10	-9	42,870	-0.02%
2021/01/22	30	26.35	17	26.47	26.50	13	42,980	0.03%
2021/01/21	48.1	26.18	45	26.15	26.20	3.1	42,821	0.01%
2021/01/20	16	25.95	14.8	26.20	25.55	1.2	42,792	0.00%
2021/01/19	80	26.54	34	26.82	26.85	46	42,639	0.11%
2021/01/18	5	25.11	17	25.17	25.15	-12	42,172	-0.03%
2021/01/15	8	24.95	23	24.70	24.45	-15	44,252	-0.03%
2021/01/14	10	25.21	15	25.35	25.20	-5	44,550	-0.01%
2021/01/13	17	25.54	25	25.19	25.15	-8	44,557	-0.02%
2021/01/12	90	25.07	7	24.96	25.40	83	44,187	0.19%
2021/01/11	25	24.51	58	24.80	24.40	-33	43,320	-0.08%
2021/01/08	6	25.27	8.3	25.02	25.10	-2.3	42,925	-0.01%
2021/01/07	57	25.24	35	25.17	25.35	22	42,587	0.05%
2021/01/06	21	26.18	52	26.15	25.70	-31	41,820	-0.07%
2021/01/05	20	26.14	23.2	26.28	26.15	-3.2	41,312	-0.01%
2021/01/04	46	26.95	14	26.85	26.80	32	40,929	0.08%
2020/12/31	4	26.28	19	26.37	26.45	-15	40,482	-0.04%
2020/12/30	66	26.78	30	26.97	26.55	36	40,208	0.09%
2020/12/29	37	25.99	30	26.41	26.15	7	39,361	0.02%
2020/12/28	91	27.23	16.3	27.06	26.80	74.7	38,445	0.19%
2020/12/25	31	27.16	36	26.95	26.95	-5	37,476	-0.01%
2020/12/24	40	28.29	22	28.16	27.55	18	36,509	0.05%
2020/12/23	46	27.98	84	27.99	28.35	-38	34,770	-0.11%
2020/12/22	65	28.18	90	27.76	27.90	-25	32,390	-0.08%
2020/12/21	25	28.04	26	27.58	27.30	-1	30,176	0.00%
2020/12/18	59	28.02	32	27.64	27.60	27	28,570	0.09%
2020/12/17	56	25.44	16	25.37	25.65	40	26,353	0.15%
2020/12/16	7	24.97	5	24.98	24.75	2	25,278	0.01%
2020/12/15	21	24.67	7	24.72	24.45	14	24,972	0.06%
2020/12/14	16	24.64	10	25.13	25.05	6	24,158	0.02%
2020/12/11	53	23.79	10	23.68	23.20	43	22,119	0.19%
2020/12/10	3	24.07	33.9	23.75	24.10	-30.9	20,722	-0.15%
2020/12/09	1	21.30	0	0.00	21.95	1	17,953	0.01%
2020/12/07	0	0.00	33	21.19	21.10	-33	17,206	-0.19%
2020/12/04	6	21.48	17	21.60	21.45	-11	16,907	-0.07%
2020/12/03	46	21.94	37	21.90	21.55	9	16,642	0.05%
2020/12/02	13	21.13	4	21.30	21.10	9	16,009	0.06%
2020/12/01	0	0.00	23	20.77	20.65	-23	15,642	-0.15%
2020/11/30	48	20.87	7	21.29	21.05	41	15,457	0.27%
2020/11/27	10	19.87	41	20.03	20.90	-31	14,382	-0.22%
2020/11/26	2	19.25	5	19.05	19.00	-3	13,669	-0.02%
2020/11/25	12	19.12	3	19.33	19.10	9	13,591	0.07%
2020/11/24	31	18.83	5.7	18.87	18.90	25.3	13,380	0.19%
2020/11/20	10	19.20	0	0.00	19.10	10	13,132	0.08%
2020/11/19	0	0.00	3	19.30	19.30	-3	13,046	-0.02%
2020/11/18	31	19.75	0	0.00	19.65	31	13,051	0.24%
2020/11/17	0	0.00	2.1	19.40	19.60	-2.1	13,063	-0.02%
2020/11/16	5	19.85	1	19.65	19.65	4	13,075	0.03%
2020/11/13	3	19.42	1	19.45	19.40	2	13,079	0.02%
2020/11/12	10	20.15	0	0.00	19.90	10	12,903	0.08%
2020/11/11	1	20.35	1	20.35	20.30	0	12,909	0.00%
2020/11/09	2	20.60	6.1	20.55	20.40	-4.1	13,295	-0.03%
2020/11/06	12	20.40	0	0.00	20.40	12	13,320	0.09%
2020/11/05	7	20.46	1	20.55	20.35	6	13,489	0.04%
2020/11/04	4	20.58	6	20.80	20.50	-2	13,652	-0.01%
2020/11/03	4	20.20	12	20.56	20.45	-8	13,803	-0.06%
2020/11/02	0	0.00	6	20.84	20.70	-6	14,771	-0.04%
2020/10/30	2	21.03	4	21.10	21.05	-2	14,819	-0.01%
2020/10/29	28.1	20.74	7	20.74	20.80	21.1	14,802	0.14%
2020/10/28	5	20.89	3	21.13	20.65	2	15,384	0.01%
2020/10/27	5	20.69	2	20.80	20.50	3	15,963	0.02%
2020/10/26	12	21.65	39	22.10	21.20	-27	15,584	-0.17%
2020/10/23	103	22.55	68	22.54	22.80	35	14,694	0.24%	大買/
2020/10/22	39	21.11	15.5	21.16	21.35	23.5	12,221	0.19%
2020/10/21	4	19.55	6	19.17	19.45	-2	11,583	-0.02%
2020/10/20	0	0.00	7	18.79	19.15	-7	11,223	-0.06%
2020/10/19	0	0.00	2	18.50	18.70	-2	11,116	-0.02%
2020/10/15	0	0.00	4	17.85	18.10	-4	10,953	-0.04%
2020/10/14	4	17.00	3	17.63	18.00	1	10,937	0.01%
2020/10/13	0	0.00	4	18.20	18.40	-4	10,802	-0.04%
2020/10/12	0	0.00	10	18.10	18.15	-10	10,734	-0.09%
2020/10/08	0	0.00	2	18.00	18.00	-2	10,751	-0.02%
2020/10/07	0	0.00	0.6	17.60	17.60	-0.6	10,680	-0.01%
2020/10/05	1	16.60	0	0.00	16.70	1	10,698	0.01%
2020/09/30	2	16.70	0	0.00	16.80	2	10,750	0.02%
2020/09/29	40	17.03	0	0.00	17.05	40	10,731	0.37%
2020/09/24	1	15.25	0	0.00	15.15	1	10,598	0.01%
2020/09/18	0	0.00	0.4	16.00	15.85	-0.4	10,816	0.00%
2020/09/14	5	16.35	0	0.00	16.45	5	10,403	0.05%
2020/09/09	2	16.80	0	0.00	16.85	2	10,352	0.02%
2020/09/08	0	0.00	2	17.25	17.25	-2	10,339	-0.02%
2020/09/07	0	0.00	2	17.83	17.55	-2	10,353	-0.02%
2020/09/03	5	17.80	5	17.82	17.90	0	10,287	0.00%
2020/09/01	0	0.00	5	17.55	17.50	-5	10,281	-0.05%
2020/08/26	0	0.00	6	17.40	17.30	-6	10,350	-0.06%
2020/08/20	0	0.00	4	17.30	16.65	-4	10,557	-0.04%
2020/08/19	0	0.00	3	17.43	17.30	-3	10,494	-0.03%
2020/08/18	0	0.00	3	17.00	17.40	-3	10,421	-0.03%
2020/08/17	0	0.00	10	17.05	17.30	-10	10,380	-0.10%
2020/08/14	9	16.56	8	16.54	17.00	1	10,252	0.01%
2020/08/13	1	16.40	25	16.41	16.50	-24	10,026	-0.24%
2020/08/12	0	0.00	5	15.00	15.00	-5	9,610	-0.05%
2020/08/11	13	14.70	2	15.05	14.65	11	9,411	0.12%
2020/08/10	0	0.00	3	15.00	14.65	-3	9,182	-0.03%
2020/08/07	0	0.00	5	13.60	14.20	-5	8,946	-0.06%
2020/08/06	26	13.55	3	14.50	13.05	23	8,558	0.27%
2020/08/05	4	14.18	0	0.00	14.50	4	7,155	0.06%
2020/08/04	12	14.50	0	0.00	14.50	12	6,885	0.17%
2020/08/03	27	14.59	0	0.00	14.40	27	6,652	0.41%
2020/07/31	12	16.25	1	16.00	16.00	11	6,086	0.18%
2020/07/30	3	17.75	0	0.00	17.75	3	5,535	0.05%
2020/07/28	0	0.00	1	19.90	19.75	-1	5,736	-0.02%
2020/07/16	0	0.00	60	21.75	21.60	-60	6,405	-0.94%
2020/07/09	0	0.00	5	20.50	20.35	-5	6,897	-0.07%
2020/07/03	5	19.40	5	19.30	18.75	0	7,066	0.00%
2020/07/02	0	0.00	1	18.90	20.10	-1	7,197	-0.01%
2020/06/23	1	20.95	0	0.00	21.10	1	7,459	0.01%
2020/06/16	0	0.00	4	21.30	21.50	-4	7,811	-0.05%
2020/06/15	0	0.00	1	20.75	20.90	-1	7,936	-0.01%
2020/06/05	1	21.85	0	0.00	21.80	1	8,542	0.01%
2020/06/04	0	0.00	2	21.95	21.75	-2	8,587	-0.02%
2020/06/03	0	0.00	1	21.90	21.95	-1	8,648	-0.01%
2020/06/02	5	21.35	5	21.72	21.70	0	8,681	0.00%
2020/06/01	8	21.51	10	21.41	21.15	-2	8,641	-0.02%
2020/05/29	3	21.00	5	20.35	20.75	-2	8,590	-0.02%
2020/05/28	4	20.48	3	20.10	20.20	1	8,300	0.01%
2020/05/25	5	20.00	0	0.00	20.10	5	8,346	0.06%
2020/05/22	2	20.25	0	0.00	20.40	2	8,342	0.02%
2020/05/19	1	20.60	0	0.00	20.35	1	8,511	0.01%
2020/05/14	21	20.66	1	20.50	20.50	20	8,683	0.23%
2020/05/13	1	21.35	0	0.00	21.20	1	8,698	0.01%
2020/05/11	2	21.65	0	0.00	21.40	2	8,647	0.02%
2020/05/08	2	21.80	0	0.00	21.80	2	8,641	0.02%
2020/05/07	4.5	22.14	0	0.00	21.90	4.5	8,568	0.05%
2020/05/06	4	23.13	0	0.00	22.70	4	8,363	0.05%
2020/04/30	0	0.00	2	21.55	21.50	-2	7,860	-0.03%
2020/04/28	1	21.20	1	21.10	20.90	0	7,859	0.00%
2020/04/27	21	21.20	0	0.00	20.95	21	7,950	0.26%
2020/04/24	1	21.65	1.4	21.61	21.40	-0.4	7,907	-0.01%
2020/04/23	20	21.95	0	0.00	21.70	20	7,924	0.25%
2020/04/22	2	21.70	1	21.60	21.95	1	7,850	0.01%
2020/04/20	0	0.00	0.1	22.30	22.45	-0.1	7,775	0.00%
2020/04/17	1	22.85	1	23.00	22.65	0	7,812	0.00%
2020/04/16	0	0.00	0.3	22.75	22.75	-0.3	7,755	0.00%
2020/04/15	1	22.80	0	0.00	22.50	1	7,678	0.01%
2020/04/14	0.4	22.55	3	22.80	22.60	-2.6	7,353	-0.03%
2020/04/10	2	22.60	3	22.58	22.60	-1	7,169	-0.01%
2020/04/09	4	22.45	0	0.00	22.40	4	7,182	0.06%
2020/04/08	1	22.45	2	22.73	22.80	-1	7,182	-0.01%
2020/04/07	2	22.45	4	22.60	22.45	-2	7,275	-0.03%
2020/04/06	2	22.15	2	22.00	22.15	0	7,363	0.00%
2020/04/01	0	0.00	1	19.90	20.90	-1	7,208	-0.01%
2020/03/31	1	19.64	1	19.95	19.60	0	6,975	0.00%
2020/03/30	1	19.05	2	19.48	19.70	-1	6,938	-0.01%
2020/03/27	0	0.00	1	19.60	19.40	-1	6,887	-0.01%
2020/03/26	3	19.57	0	0.00	19.50	3	6,850	0.04%
2020/03/25	4	18.86	4	19.30	19.30	0	6,868	0.00%
2020/03/24	0	0.00	5	18.50	18.15	-5	6,813	-0.07%
2020/03/20	2	18.05	2	17.95	17.85	0	6,847	0.00%
2020/03/19	0	0.00	0.8	17.15	17.30	-0.8	6,753	-0.01%
2020/03/17	2	17.48	4	18.38	18.55	-2	6,705	-0.03%
2020/03/16	0	0.00	4	17.70	18.05	-4	6,617	-0.06%
2020/03/13	2	16.90	0	0.00	18.30	2	6,603	0.03%
2020/03/12	0	0.00	5	18.60	18.75	-5	6,414	-0.08%
2020/03/10	5	20.15	0	0.00	20.25	5	6,390	0.08%
2020/03/09	0	0.00	5	20.00	19.90	-5	6,362	-0.08%
2020/03/06	5	21.40	0	0.00	21.10	5	6,310	0.08%
2020/03/03	0	0.00	1	21.50	21.10	-1	6,675	-0.01%
2020/02/21	2	22.83	2	22.95	22.75	0	7,852	0.00%
2020/02/20	1	22.60	0	0.00	22.60	1	7,908	0.01%
2020/02/17	0	0.00	1	21.95	22.10	-1	8,315	-0.01%
2020/02/13	0	0.00	36	21.50	21.45	-36	8,289	-0.43%
2020/02/11	0	0.00	6.3	21.06	21.20	-6.3	8,321	-0.08%
2020/02/10	0	0.00	1	20.30	20.60	-1	8,298	-0.01%
2020/02/07	5	20.25	0	0.00	20.40	5	8,401	0.06%
2020/02/06	2	20.45	5	20.23	20.40	-3	8,459	-0.04%
2020/02/03	5	19.00	0	0.00	19.25	5	8,828	0.06%
2020/01/20	1	21.40	2	21.60	21.65	-1	8,809	-0.01%
2020/01/17	2	21.60	0	0.00	21.80	2	8,935	0.02%
2020/01/14	1	21.20	0	0.00	21.20	1	9,062	0.01%
2020/01/13	0	0.00	8.4	21.49	21.50	-8.4	9,078	-0.09%
2020/01/03	1	21.10	4	20.70	20.70	-3	9,254	-0.03%
2020/01/02	1	21.15	1.4	21.02	21.05	-0.4	9,261	0.00%
2019/12/31	3	21.70	2	22.40	21.00	1	9,260	0.01%
2019/12/30	3	22.10	4	21.53	22.10	-1	9,115	-0.01%
2019/12/27	0	0.00	3	20.87	20.85	-3	8,982	-0.03%
2019/12/25	0	0.00	1	20.55	20.40	-1	9,033	-0.01%
2019/12/24	0	0.00	1	20.80	20.60	-1	9,141	-0.01%
2019/12/20	3	21.02	4	21.15	20.95	-1	9,165	-0.01%
2019/12/19	0	0.00	1	20.75	20.70	-1	9,054	-0.01%
2019/12/17	1	21.05	0	0.00	21.00	1	9,109	0.01%
2019/12/16	0	0.00	1	20.65	20.60	-1	9,144	-0.01%
2019/12/13	7	21.10	0	0.00	20.60	7	9,141	0.08%
2019/12/11	2	21.05	2	20.90	20.90	0	9,098	0.00%
2019/12/09	3	21.40	6	21.45	21.60	-3	9,079	-0.03%
2019/12/06	3	21.30	2	21.30	21.25	1	9,171	0.01%
2019/12/05	3	21.65	22	21.59	21.30	-19	9,158	-0.21%
2019/12/04	1	21.75	0	0.00	21.55	1	9,248	0.01%
2019/12/03	2	21.73	2	21.70	21.90	0	9,468	0.00%
2019/12/02	4	21.89	4	21.81	21.90	0	9,716	0.00%
2019/11/29	2	22.13	2	22.05	22.05	0	9,780	0.00%
2019/11/28	2	22.75	0	0.00	22.05	2	9,713	0.02%
2019/11/27	1	23.55	1	23.60	23.15	0	9,664	0.00%
2019/11/26	3	23.75	1	24.10	23.70	2	9,509	0.02%
2019/11/25	0	0.00	1	22.95	23.10	-1	9,259	-0.01%
2019/11/22	0	0.00	2	23.25	22.85	-2	9,413	-0.02%
2019/11/21	0	0.00	4	22.23	22.40	-4	9,351	-0.04%
2019/11/20	0	0.00	0.2	21.80	21.85	-0.2	9,359	0.00%
2019/11/19	0	0.00	1	20.95	20.95	-1	9,542	-0.01%
2019/11/18	1	20.05	1	20.30	20.30	0	9,567	0.00%
2019/11/15	1	20.10	5	19.20	20.10	-4	9,415	-0.04%
2019/11/08	1	18.35	1	18.35	18.40	0	9,101	0.00%
2019/11/07	1	18.35	1.1	18.39	18.35	-0.1	9,117	0.00%
2019/11/05	1	18.50	1	18.35	18.50	0	9,259	0.00%
2019/11/04	1	18.10	1	18.25	18.45	0	9,313	0.00%
2019/10/31	7	18.39	8	18.40	18.30	-1	9,334	-0.01%
2019/10/30	0	0.00	10.5	18.00	18.05	-10.5	9,275	-0.11%
2019/10/29	4	17.95	3	18.10	17.90	1	9,265	0.01%
2019/10/28	2	17.70	0	0.00	17.80	2	9,295	0.02%
2019/10/25	2	17.90	0	0.00	17.85	2	9,369	0.02%
2019/10/24	3	17.60	0	0.00	17.70	3	9,428	0.03%
2019/10/22	0	0.00	3	17.20	17.05	-3	9,452	-0.03%
2019/10/18	0	0.00	1	17.05	17.10	-1	9,572	-0.01%
2019/10/15	2	16.70	2	16.85	16.75	0	9,862	0.00%
2019/10/14	0	0.00	10	16.85	16.95	-10	9,950	-0.10%
2019/10/03	2	16.60	2	16.30	16.45	0	12,099	0.00%
2019/10/01	1	16.75	0	0.00	16.70	1	12,426	0.01%
2019/09/26	2	17.83	0	0.00	17.25	2	12,731	0.02%
2019/09/25	1	17.70	0	0.00	17.70	1	12,983	0.01%
2019/09/23	2	18.20	0	0.00	18.00	2	13,865	0.01%
2019/09/20	0	0.00	2	18.15	18.10	-2	14,276	-0.01%
2019/09/18	2	17.90	2	17.80	17.80	0	14,824	0.00%
2019/09/17	4	17.75	4	17.55	17.85	0	15,174	0.00%
2019/09/16	2	17.88	0	0.00	17.75	2	15,601	0.01%
2019/09/11	2	17.40	2	17.35	17.35	0	15,995	0.00%
2019/09/09	0	0.00	1	17.35	17.20	-1	16,728	-0.01%
2019/09/05	1	17.10	1	16.90	17.15	0	17,301	0.00%
2019/09/04	1	16.35	1	16.55	16.95	0	17,261	0.00%
2019/09/02	1	17.45	2	17.13	17.35	-1	17,774	-0.01%
2019/08/30	2	16.73	3	17.03	16.85	-1	18,056	-0.01%
2019/08/29	3	16.85	0	0.00	16.80	3	18,340	0.02%
2019/08/28	2	16.95	3.7	16.95	16.95	-1.7	18,705	-0.01%
2019/08/27	2	16.58	5	16.95	17.20	-3	18,767	-0.02%
2019/08/26	1	16.45	11	16.42	17.10	-10	18,631	-0.05%
2019/08/23	3	16.83	2	17.05	17.20	1	18,586	0.01%
2019/08/22	1	16.50	3	16.50	17.50	-2	18,861	-0.01%
2019/08/21	4	18.08	0	0.00	17.60	4	18,957	0.02%
2019/08/20	3	18.32	1	18.40	18.45	2	19,025	0.01%
2019/08/19	0	0.00	1	18.75	18.60	-1	19,267	-0.01%
2019/08/16	2	18.53	0	0.00	18.70	2	19,623	0.01%
2019/08/15	0	0.00	0.2	18.65	18.70	-0.2	19,732	0.00%
2019/08/14	1	18.80	1	18.95	18.90	0	19,820	0.00%
2019/08/13	91	18.79	90	18.48	18.70	1	19,818	0.01%
2019/08/08	0	0.00	1	18.95	18.75	-1	19,845	-0.01%
2019/08/07	1	18.65	0	0.00	18.75	1	19,921	0.01%
2019/08/06	0	0.00	3	18.45	19.00	-3	19,922	-0.02%
2019/08/01	1	19.15	1	19.55	19.15	0	20,065	0.00%
2019/07/31	2	19.90	12	19.88	20.20	-10	20,011	-0.05%
2019/07/30	1	19.70	1	19.80	19.75	0	19,903	0.00%
2019/07/29	1	19.55	1	19.30	19.60	0	19,826	0.00%
2019/07/26	2	18.80	5	18.89	19.25	-3	19,774	-0.02%
2019/07/25	0	0.00	1	19.60	19.50	-1	19,590	-0.01%
2019/07/24	0	0.00	1	19.65	19.85	-1	19,639	-0.01%
2019/07/23	4	19.81	3	19.95	19.95	1	19,602	0.01%
2019/07/22	0	0.00	2	19.60	19.80	-2	19,561	-0.01%
2019/07/19	3	19.48	1	19.65	19.65	2	19,570	0.01%
2019/07/18	4	19.55	2	19.40	19.20	2	19,505	0.01%
2019/07/17	1	19.40	3	19.50	19.25	-2	19,357	-0.01%
2019/07/16	1	19.35	2	19.33	19.45	-1	19,196	-0.01%
2019/07/15	0	0.00	3	18.73	19.00	-3	19,103	-0.02%
2019/07/12	4	18.45	2	18.50	18.45	2	18,755	0.01%
2019/07/11	1	18.80	0	0.00	18.75	1	18,384	0.01%
2019/07/10	8	18.76	1	18.90	18.95	7	18,198	0.04%
2019/07/09	1	18.40	1	18.45	18.50	0	17,815	0.00%
2019/07/08	0	0.00	1	18.65	18.95	-1	18,178	-0.01%
2019/07/05	1	19.40	0	0.00	19.10	1	18,579	0.01%
2019/07/04	2	19.48	4	19.56	19.35	-2	18,778	-0.01%
2019/07/03	4	19.71	3	19.80	19.30	1	18,997	0.01%
2019/07/02	2	19.48	1	19.60	19.15	1	18,961	0.01%
2019/07/01	0	0.00	9	19.45	19.85	-9	18,755	-0.05%
2019/06/28	3	18.50	0	0.00	18.75	3	18,324	0.02%
2019/06/27	6	18.91	5.3	18.90	18.90	0.7	18,068	0.00%
2019/06/26	4	19.04	5	19.09	19.20	-1	17,757	-0.01%
2019/06/25	3	19.08	0	0.00	19.05	3	17,867	0.02%
2019/06/24	1	19.75	0	0.00	19.75	1	17,605	0.01%
2019/06/21	4	19.89	6	19.60	19.15	-2	17,811	-0.01%
2019/06/20	0	0.00	1	20.00	19.70	-1	17,353	-0.01%
2019/06/19	13	19.24	3	19.28	19.80	10	17,381	0.06%
2019/06/18	6	20.05	4	20.25	19.15	2	17,041	0.01%
2019/06/17	5	20.53	1	20.80	20.55	4	16,477	0.02%
2019/06/14	9	20.64	8	20.74	20.80	1	16,136	0.01%
2019/06/13	23	21.02	23	20.86	20.80	0	15,965	0.00%
2019/06/12	4	20.45	7	20.53	20.55	-3	15,473	-0.02%
2019/06/11	7	20.37	13.6	20.50	20.30	-6.6	15,276	-0.04%
2019/06/10	9	22.01	6	22.14	21.55	3	14,681	0.02%
2019/06/06	3	21.93	2	22.70	22.10	1	14,340	0.01%
2019/06/05	1	21.70	3	20.83	21.70	-2	13,972	-0.01%
2019/06/04	2	20.58	0	0.00	19.75	2	13,549	0.01%
2019/06/03	1	21.50	1	21.60	21.50	0	13,102	0.00%
2019/05/31	1	21.25	1	21.65	21.75	0	12,945	0.00%
2019/05/30	1	21.35	2	21.68	21.50	-1	12,901	-0.01%
2019/05/29	23	20.70	2	20.80	21.15	21	12,918	0.16%
2019/05/27	0	0.00	1	22.05	22.35	-1	12,165	-0.01%
2019/05/24	3	22.30	4	22.51	22.20	-1	12,444	-0.01%
2019/05/23	5	22.65	6	23.28	22.10	-1	12,101	-0.01%
2019/05/22	5	23.46	0	0.00	23.05	5	11,768	0.04%
2019/05/21	4	23.10	1	23.30	23.70	3	11,653	0.03%
2019/05/20	1	22.55	6	22.65	22.65	-5	11,511	-0.04%
2019/05/17	4	22.18	21.4	22.15	22.25	-17.4	11,502	-0.15%
2019/05/13	1	22.10	0	0.00	21.20	1	11,421	0.01%
2019/05/10	2	23.03	3	22.55	23.10	-1	11,388	-0.01%
2019/05/09	4	22.20	1	22.15	22.05	3	11,291	0.03%
2019/05/08	3	22.83	1	22.60	22.85	2	11,204	0.02%
2019/05/07	3	23.30	15	23.43	23.10	-12	11,212	-0.11%
2019/05/06	0	0.00	4	23.41	23.40	-4	11,262	-0.04%
2019/05/03	5	23.42	2	23.58	23.25	3	11,260	0.03%
2019/05/02	2	23.63	3	23.60	23.50	-1	11,287	-0.01%
2019/04/30	2	23.63	2	23.78	23.80	0	11,381	0.00%
2019/04/29	0	0.00	1	23.25	23.20	-1	11,526	-0.01%
2019/04/26	14	23.71	2	23.68	23.65	12	11,647	0.10%
2019/04/24	1	24.90	0	0.00	24.20	1	12,488	0.01%
2019/04/23	1	25.00	0	0.00	25.20	1	12,894	0.01%
2019/04/22	10	25.05	0	0.00	25.05	10	13,307	0.08%
2019/04/19	10	25.00	0	0.00	24.90	10	13,688	0.07%
2019/04/15	3	28.98	1	28.30	27.70	2	14,031	0.01%
2019/04/12	0	0.00	0.3	29.25	29.50	-0.3	14,076	0.00%
2019/04/11	27	29.42	21	29.88	29.55	6	13,466	0.04%
2019/04/10	10	28.85	12.2	28.84	29.80	-2.2	13,209	-0.02%
2019/04/09	0	0.00	42	28.20	28.30	-42	13,365	-0.31%
2019/04/08	0	0.00	8.4	24.54	25.75	-8.4	13,374	-0.06%
2019/04/03	8	23.36	0	0.00	23.45	8	14,466	0.06%
2019/03/29	1	24.00	0	0.00	24.30	1	17,091	0.01%
2019/03/28	0	0.00	25.6	23.87	24.75	-25.6	17,237	-0.15%
2019/03/25	13	24.72	0	0.00	24.90	13	17,804	0.07%
2019/03/21	3	26.35	5	25.99	26.15	-2	18,702	-0.01%
2019/03/20	3	26.52	16	26.57	26.65	-13	18,771	-0.07%
2019/03/19	1	26.45	1	26.60	26.45	0	18,865	0.00%
2019/03/18	3	26.27	3	26.23	26.25	0	19,127	0.00%
2019/03/15	6	26.21	7	26.29	26.25	-1	19,389	-0.01%
2019/03/14	5	25.96	3	25.85	25.80	2	19,455	0.01%
2019/03/13	4	26.03	5	26.01	26.10	-1	19,788	-0.01%
2019/03/12	6	25.90	3	26.00	26.00	3	20,047	0.01%
2019/03/11	8	25.73	10	25.75	25.65	-2	20,284	-0.01%
2019/03/08	6	25.59	0	0.00	25.55	6	20,845	0.03%
2019/03/07	1	25.90	0	0.00	25.90	1	23,868	0.00%
2019/03/06	1	26.40	1	26.30	26.05	0	24,135	0.00%
2019/03/05	3	26.35	1	26.30	26.30	2	24,464	0.01%
2019/03/04	2	26.88	12	26.81	26.80	-10	25,052	-0.04%
2019/02/27	8	26.15	8.5	26.45	26.80	-0.5	25,603	0.00%
2019/02/26	7	26.06	7	26.24	26.05	0	25,578	0.00%
2019/02/25	5	25.93	13	26.12	26.40	-8	25,626	-0.03%
2019/02/22	66	26.90	15	26.94	25.90	51	25,797	0.20%
2019/02/21	4	26.35	4	26.45	26.60	0	25,444	0.00%
2019/02/20	3	26.00	12	26.15	26.30	-9	25,820	-0.03%
2019/02/19	4	25.98	3	25.80	25.80	1	26,184	0.00%
2019/02/18	1	25.95	1	26.35	26.05	0	26,631	0.00%
2019/02/15	1	25.95	0	0.00	25.90	1	27,270	0.00%
2019/02/14	1	26.55	4	26.55	26.30	-3	27,498	-0.01%
2019/02/13	0	0.00	4	26.21	25.95	-4	27,651	-0.01%
2019/02/12	10	26.24	1	26.10	26.10	9	27,929	0.03%
2019/02/11	10	26.07	3	26.18	25.80	7	28,180	0.02%
2019/01/30	0	0.00	1	26.90	26.90	-1	28,316	0.00%
2019/01/29	2	26.25	0	0.00	26.10	2	28,678	0.01%
2019/01/28	4	26.34	0	0.00	26.10	4	29,234	0.01%
2019/01/25	0	0.00	1	27.05	27.10	-1	29,464	0.00%
2019/01/24	3	26.62	2	26.70	26.65	1	29,714	0.00%
2019/01/22	0	0.00	1	26.20	26.25	-1	30,405	0.00%
2019/01/21	1	25.80	10	26.00	26.10	-9	31,040	-0.03%
2019/01/18	1	24.90	1	25.95	26.10	0	31,328	0.00%
2019/01/17	10	25.70	0.1	25.60	25.60	9.9	31,591	0.03%
2019/01/16	4	25.73	2	25.73	25.50	2	32,071	0.01%
2019/01/15	2	26.40	7	25.86	26.60	-5	32,225	-0.02%
2019/01/14	12	25.45	7	25.39	24.90	5	32,476	0.02%
2019/01/11	5	26.00	5	26.05	26.95	0	32,773	0.00%
2019/01/10	5	26.80	5	26.18	25.85	0	33,515	0.00%
2019/01/09	8	26.39	14	26.45	27.05	-6	33,874	-0.02%
2019/01/08	14	26.83	13	26.79	26.45	1	33,861	0.00%
2019/01/07	2	26.13	17	26.31	26.50	-15	33,744	-0.04%
2019/01/04	1	25.40	1	25.45	25.35	0	33,857	0.00%
2019/01/03	14	25.91	6	25.71	25.90	8	34,133	0.02%
2019/01/02	0	0.00	0.4	25.90	26.00	-0.4	34,148	0.00%
2018/12/28	42	25.80	73	25.33	25.90	-31	34,188	-0.09%
2018/12/27	30	26.00	5	26.08	25.35	25	33,933	0.07%
2018/12/26	24	25.44	26	25.32	25.15	-2	33,591	-0.01%
2018/12/25	118	23.92	97.7	24.01	25.00	20.3	33,485	0.06%	大買/
2018/12/24	10	24.58	1	25.70	24.30	9	32,466	0.03%
2018/12/22	43	29.30	36	27.42	26.95	7	31,995	0.02%
2018/12/21	10	30.41	1	31.30	29.85	9	31,703	0.03%
2018/12/20	32	33.40	33	33.16	33.15	-1	30,989	0.00%
2018/12/19	4	35.03	7.3	34.48	33.50	-3.3	30,839	-0.01%
2018/12/18	31	33.43	30	33.80	33.80	1	30,333	0.00%
2018/12/17	57	33.66	69	33.28	34.00	-12	30,131	-0.04%
2018/12/14	1	32.40	20	32.40	32.40	-19	28,984	-0.07%
2018/12/13	6	36.54	0	0.00	35.95	6	28,779	0.02%
2018/12/12	4	36.79	1	37.15	37.15	3	28,657	0.01%
2018/12/11	2	37.53	3	36.93	37.25	-1	28,519	0.00%
2018/12/10	62	36.26	62	36.25	35.70	0	28,628	0.00%
2018/12/07	3	37.48	4	37.15	36.95	-1	28,793	0.00%
2018/12/06	3	37.33	4	37.31	37.15	-1	28,827	0.00%
2018/12/05	3	38.45	5	38.54	38.05	-2	28,641	-0.01%
2018/12/04	30	39.78	23	39.69	38.80	7	28,707	0.02%
2018/12/03	17	39.65	1	39.70	39.55	16	28,520	0.06%
2018/11/30	81	40.93	130	41.06	40.50	-49	28,076	-0.17%	大賣/
2018/11/29	51	39.96	56	40.02	39.85	-5	25,114	-0.02%
2018/11/28	1	39.60	10	40.40	39.50	-9	24,866	-0.04%
2018/11/27	26	40.65	2	39.43	39.60	24	24,623	0.10%
2018/11/26	4	38.45	3	39.53	42.40	1	24,142	0.00%
2018/11/23	3	38.85	0.3	39.05	39.05	2.7	23,760	0.01%
2018/11/22	1	39.75	1	39.55	39.00	0	23,704	0.00%
2018/11/21	51	39.95	55	39.30	40.00	-4	23,783	-0.02%
2018/11/20	20	39.65	20	39.80	39.45	0	23,649	0.00%
2018/11/16	2	40.13	3	40.30	41.00	-1	23,394	0.00%
2018/11/15	6	39.29	12	39.90	40.30	-6	23,108	-0.03%
2018/11/14	8	38.97	3	38.57	38.60	5	22,939	0.02%
2018/11/13	42	37.58	45	37.10	38.00	-3	22,676	-0.01%
2018/11/12	2	37.70	1	37.80	37.20	1	22,724	0.00%
2018/11/09	2	39.13	1	39.05	39.00	1	22,757	0.00%
2018/11/08	4	39.78	1	39.85	39.60	3	22,725	0.01%
2018/11/07	43	39.44	40	39.74	40.10	3	22,718	0.01%
2018/11/05	110	39.68	117	38.02	39.80	-7	22,259	-0.03%	大買/大賣/
2018/11/02	121	36.35	120	36.91	37.45	1	21,966	0.00%	大買/大賣/
2018/11/01	110	36.96	111	36.21	37.20	-1	21,945	0.00%	大買/大賣/
2018/10/31	30	35.70	31	35.02	36.00	-1	21,813	0.00%
2018/10/30	60	32.94	58	33.91	33.75	2	21,765	0.01%
2018/10/29	32	34.98	33	35.79	33.90	-1	21,676	0.00%
2018/10/26	71	36.27	72	37.12	35.80	-1	21,604	0.00%
2018/10/25	0	0.00	1	36.95	36.95	-1	21,657	0.00%
2018/10/24	28	35.51	32	35.12	36.00	-4	21,581	-0.02%
2018/10/23	1	35.52	1	36.00	35.00	0	21,479	0.00%
2018/10/22	85	36.57	84	36.76	37.05	1	21,681	0.00%
2018/10/19	2.2	36.87	1	36.45	37.50	1.2	22,296	0.01%
2018/10/18	70	41.27	81	38.38	37.20	-11	22,007	-0.05%
2018/10/17	95	40.49	68.8	40.41	41.25	26.2	21,744	0.12%
2018/10/16	4	37.78	4	37.80	37.80	0	21,618	0.00%
2018/10/12	2	38.20	0	0.00	38.80	2	23,536	0.01%
2018/10/11	12	37.05	0	0.00	38.60	12	25,095	0.05%
2018/10/08	3	38.58	3	38.27	38.35	0	27,388	0.00%
2018/10/04	0	0.00	12	39.36	39.45	-12	29,031	-0.04%
2018/10/03	0	0.00	7	39.16	39.40	-7	29,678	-0.02%
2018/10/02	0	0.00	22	37.33	39.00	-22	31,099	-0.07%
2018/10/01	4	37.86	0	0.00	37.20	4	31,768	0.01%
2018/09/28	0	0.00	5	40.31	40.30	-5	31,799	-0.02%
2018/09/27	3	39.08	6	38.67	39.15	-3	31,405	-0.01%
2018/09/26	0	0.00	5	38.05	38.30	-5	31,731	-0.02%
2018/09/25	1	37.60	5.5	37.81	37.80	-4.5	31,642	-0.01%
2018/09/21	11	35.69	6	36.59	36.95	5	31,567	0.02%
2018/09/20	2	37.03	5	36.97	36.10	-3	31,754	-0.01%
2018/09/19	3	36.83	2	37.10	36.90	1	31,926	0.00%
2018/09/18	2	36.78	4	36.96	37.00	-2	32,060	-0.01%
2018/09/17	4	36.64	9	36.89	36.85	-5	32,169	-0.02%
2018/09/14	5	36.81	4	36.98	36.75	1	32,605	0.00%
2018/09/13	8	36.18	7	35.81	36.55	1	32,620	0.00%
2018/09/12	0	0.00	1	33.30	34.10	-1	33,037	0.00%
2018/09/11	0	0.00	2	32.73	32.90	-2	33,312	-0.01%
2018/09/10	6.2	32.41	0	0.00	31.40	6.2	33,526	0.02%
2018/09/07	2	34.88	5	35.00	34.60	-3	33,685	-0.01%
2018/09/06	0	0.00	1	35.50	35.50	-1	33,649	0.00%
2018/09/03	0	0.00	1	36.65	36.45	-1	34,137	0.00%
2018/08/31	0	0.00	16	37.69	37.50	-16	34,049	-0.05%
2018/08/30	2	38.68	0	0.00	38.20	2	34,000	0.01%
2018/08/29	1	38.00	0	0.00	38.00	1	33,850	0.00%
2018/08/28	2	37.95	4	37.55	37.90	-2	33,990	-0.01%
2018/08/27	1	36.90	2.3	36.73	36.95	-1.3	33,762	0.00%
2018/08/23	43	37.22	26	37.25	37.35	17	33,748	0.05%
2018/08/22	1	36.55	0	0.00	36.45	1	33,591	0.00%
2018/08/21	0	0.00	20.2	35.22	37.00	-20.2	33,515	-0.06%
2018/08/20	42	34.83	45	35.03	34.90	-3	33,258	-0.01%
2018/08/17	101	35.99	101	36.19	35.95	0	32,963	0.00%	大買/大賣/
2018/08/16	0	0.00	2	36.50	36.50	-2	32,932	-0.01%
2018/08/15	3	37.78	7.4	37.80	37.75	-4.4	32,796	-0.01%
2018/08/13	14	36.98	0	0.00	37.85	14	32,452	0.04%
2018/08/10	0	0.00	5	37.55	37.55	-5	32,335	-0.02%
2018/08/09	0	0.00	15	37.90	38.50	-15	32,402	-0.05%
2018/08/08	2	38.50	0	0.00	38.50	2	32,045	0.01%
2018/08/07	0	0.00	2	37.80	37.80	-2	31,959	-0.01%
2018/08/03	0	0.00	2	38.45	38.30	-2	31,840	-0.01%
2018/08/02	0	0.00	12	38.43	38.25	-12	31,622	-0.04%
2018/08/01	15	39.30	0	0.00	38.55	15	31,208	0.05%
2018/07/31	2	39.00	0	0.00	39.00	2	30,949	0.01%
2018/07/30	11	40.44	1	39.65	38.85	10	30,952	0.03%
2018/07/27	24	40.63	18.4	40.20	40.30	5.6	30,732	0.02%
2018/07/26	4	40.10	19	39.85	41.00	-15	30,091	-0.05%
2018/07/25	1	37.95	0	0.00	37.80	1	28,944	0.00%
2018/07/24	12	38.63	1.1	38.42	37.85	10.9	28,687	0.04%
2018/07/23	5	37.54	9.5	37.29	37.70	-4.5	28,353	-0.02%
2018/07/20	15	38.54	24	38.14	37.85	-9	28,098	-0.03%
2018/07/19	19	37.89	23.7	36.91	39.10	-4.7	27,102	-0.02%
2018/07/18	9	38.81	22.4	38.11	36.30	-13.4	26,238	-0.05%
2018/07/17	11	37.65	11	37.54	38.50	0	24,840	0.00%
2018/07/16	36	36.54	35	36.21	36.90	1	24,405	0.00%
2018/07/13	6	34.49	14.6	34.08	35.30	-8.6	23,929	-0.04%
2018/07/12	19	33.12	0	0.00	33.10	19	24,538	0.08%
2018/07/11	15	32.48	1	32.10	32.20	14	23,919	0.06%
2018/07/10	14	32.89	22	31.71	31.30	-8	23,340	-0.03%
2018/07/09	1	28.50	18.9	30.58	30.90	-17.9	22,037	-0.08%
2018/07/06	11	28.42	3	28.37	28.10	8	21,204	0.04%
2018/07/05	8	27.63	3	27.65	27.80	5	20,833	0.02%
2018/07/04	3	27.90	17	28.01	28.15	-14	21,097	-0.07%
2018/07/03	13	26.63	16	26.69	26.60	-3	20,684	-0.01%
2018/07/02	2	26.60	2.7	26.90	27.00	-0.7	20,737	0.00%
2018/06/29	0	0.00	18	26.86	27.10	-18	20,693	-0.09%
2018/06/28	8	25.49	4.2	25.49	25.45	3.8	20,663	0.02%
2018/06/27	19	26.80	4	27.05	26.50	15	20,964	0.07%
2018/06/26	2	26.60	26	27.16	26.85	-24	21,086	-0.11%
2018/06/25	20	26.91	4	28.65	27.00	16	21,130	0.08%
2018/06/22	4	27.58	13	27.75	28.00	-9	20,991	-0.04%
2018/06/21	4	27.28	5	27.61	27.90	-1	20,985	0.00%
2018/06/20	16	26.98	11	26.18	27.00	5	21,129	0.02%
2018/06/15	2	25.90	9	26.11	26.10	-7	21,482	-0.03%
2018/06/14	1	24.95	2	25.05	24.70	-1	21,324	0.00%
2018/06/13	13	25.21	7	24.94	24.75	6	21,610	0.03%
2018/06/12	6	24.63	29	24.80	25.75	-23	21,844	-0.11%
2018/06/11	0	0.00	6	24.37	24.00	-6	22,367	-0.03%
2018/06/08	6	23.29	16	23.52	23.30	-10	22,829	-0.04%
2018/06/07	3	23.65	13	23.48	23.35	-10	23,263	-0.04%
2018/06/06	17	23.44	50	23.35	23.40	-33	23,888	-0.14%
2018/06/05	10	23.00	24	23.39	23.55	-14	24,446	-0.06%
2018/06/04	2	23.00	5	22.92	22.95	-3	24,801	-0.01%
2018/06/01	12	23.00	15	23.04	23.05	-3	25,229	-0.01%
2018/05/31	15	22.65	2	22.85	22.55	13	25,319	0.05%
2018/05/30	0	0.00	16	22.70	22.80	-16	25,375	-0.06%
2018/05/29	12	22.77	2	22.83	22.75	10	25,592	0.04%
2018/05/25	0	0.00	10	23.40	23.10	-10	25,810	-0.04%
2018/05/24	12	23.82	11	23.90	23.65	1	25,851	0.00%
2018/05/23	1	22.90	5	22.80	22.90	-4	25,890	-0.02%
2018/05/22	1	22.60	2	22.55	22.65	-1	26,037	0.00%
2018/05/18	2	23.00	6	22.95	23.05	-4	26,421	-0.02%
2018/05/16	0	0.00	20	22.38	22.30	-20	26,423	-0.08%
2018/05/15	10	22.65	2	22.70	22.70	8	26,477	0.03%
2018/05/14	20	23.35	0	0.00	23.15	20	26,886	0.07%
2018/05/11	36	22.64	14	22.60	22.90	22	26,943	0.08%
2018/05/10	4	22.15	4	21.95	21.95	0	26,822	0.00%
2018/05/09	2	22.35	2	22.45	22.45	0	26,843	0.00%
2018/05/08	0	0.00	15.6	22.34	22.60	-15.6	26,916	-0.06%
2018/05/07	27	22.20	25	22.24	22.25	2	27,186	0.01%
2018/05/04	0	0.00	10.1	21.90	21.85	-10.1	26,992	-0.04%
2018/05/03	0	0.00	1	22.20	21.85	-1	27,328	0.00%
2018/04/30	1	21.75	11	21.89	22.25	-10	28,055	-0.04%
2018/04/27	11	21.80	1	21.60	21.50	10	28,147	0.04%
2018/04/26	14	22.06	3	21.82	21.00	11	28,129	0.04%
2018/04/25	74	24.04	3	24.95	23.20	71	28,948	0.25%
2018/04/24	10	25.14	20	24.92	24.65	-10	30,043	-0.03%
2018/04/23	8	25.55	8	25.73	25.55	0	31,044	0.00%
2018/04/20	4	25.73	19	26.26	26.60	-15	31,914	-0.05%
2018/04/19	62	25.66	52	26.06	26.00	10	31,765	0.03%
2018/04/18	13	25.11	15	24.79	25.10	-2	31,735	-0.01%
2018/04/17	3	23.07	3	23.03	22.95	0	30,391	0.00%
2018/04/16	3	23.55	1	23.55	22.90	2	31,112	0.01%
2018/04/13	2	23.40	2	23.30	23.30	0	31,783	0.00%
2018/04/10	7	23.23	7.2	23.15	22.75	-0.2	32,878	0.00%
2018/04/09	0	0.00	2	22.80	22.85	-2	32,705	-0.01%
2018/04/03	1	22.45	2	22.58	22.45	-1	32,680	0.00%
2018/03/31	4	22.33	4	22.33	22.25	0	33,665	0.00%
2018/03/30	4	21.65	13	21.97	22.45	-9	34,037	-0.03%
2018/03/29	8	21.35	3	21.82	21.10	5	34,292	0.01%
2018/03/28	2	22.58	0	0.00	22.25	2	34,780	0.01%
2018/03/27	10	22.60	15	22.63	22.50	-5	35,612	-0.01%
2018/03/26	8	22.45	4	22.39	22.40	4	35,658	0.01%
2018/03/23	20	22.41	30	21.90	22.60	-10	35,662	-0.03%
2018/03/22	8	21.88	2	22.08	20.60	6	35,100	0.02%
2018/03/21	5	22.56	3	22.78	22.30	2	34,713	0.01%
2018/03/20	22	22.70	3	23.07	23.15	19	35,738	0.05%
2018/03/19	9	23.06	2	23.15	23.15	7	35,883	0.02%
2018/03/16	26	23.27	6	23.23	22.85	20	36,479	0.05%
2018/03/15	23	22.80	11	23.10	23.40	12	36,500	0.03%
2018/03/14	7	22.72	7	22.50	22.70	0	36,098	0.00%
2018/03/13	9	22.84	11	22.60	22.70	-2	36,315	-0.01%
2018/03/12	3	22.77	51	22.46	22.50	-48	37,135	-0.13%
2018/03/09	7	24.62	4	24.64	24.05	3	37,162	0.01%
2018/03/08	2	25.13	3	25.10	24.70	-1	36,993	0.00%
2018/03/07	4	24.35	3	24.68	24.45	1	36,686	0.00%
2018/03/06	0	0.00	1	24.60	24.05	-1	37,174	0.00%
2018/03/05	4	24.86	2	24.60	24.55	2	38,010	0.01%
2018/03/02	4	24.83	4	24.71	24.65	0	38,517	0.00%
2018/03/01	1	25.40	1	25.30	25.20	0	39,166	0.00%
2018/02/27	1	25.50	1	25.45	25.30	0	40,119	0.00%
2018/02/26	20	25.95	0	0.00	25.85	20	40,682	0.05%
2018/02/23	10	25.95	32	25.96	25.95	-22	41,882	-0.05%
2018/02/22	12	25.49	24	25.48	25.50	-12	42,156	-0.03%
2018/02/21	10	24.80	33	24.55	25.10	-23	43,062	-0.05%
2018/02/12	20	22.95	3	22.92	23.15	17	44,709	0.04%
2018/02/09	0	0.00	20	21.40	22.45	-20	45,662	-0.04%
2018/02/08	11	23.19	11	23.15	22.75	0	45,765	0.00%
2018/02/07	0	0.00	3	23.20	23.20	-3	45,725	-0.01%
2018/02/06	54	22.53	20	23.05	22.45	34	45,631	0.07%
2018/02/05	36	23.83	11	24.28	24.10	25	45,150	0.06%
2018/02/02	2	23.73	3	23.92	24.20	-1	44,938	0.00%
2018/02/01	25	23.96	12	24.16	23.85	13	44,976	0.03%
2018/01/31	2	23.55	60	23.30	23.90	-58	44,858	-0.13%
2018/01/30	100	23.37	43	23.49	23.80	57	44,613	0.13%
2018/01/29	64	23.78	44	24.02	23.60	20	44,175	0.05%
2018/01/26	22	23.72	39	24.09	24.40	-17	43,975	-0.04%
2018/01/25	105	24.03	101	24.21	23.35	4	43,454	0.01%	大買/大賣/
2018/01/24	52	25.25	99	25.31	25.15	-47	43,046	-0.11%
2018/01/23	32	25.76	34	25.66	25.80	-2	42,885	0.00%
2018/01/22	46	26.02	45.3	26.08	25.65	0.7	42,862	0.00%
2018/01/19	148	25.52	153	25.72	26.40	-5	42,647	-0.01%	大買/大賣/
2018/01/18	126	26.15	152	26.05	25.40	-26	41,939	-0.06%	大買/大賣/
2018/01/17	86	27.42	66	27.57	27.35	20	41,695	0.05%
2018/01/16	20	25.89	27.5	25.74	27.40	-7.5	40,665	-0.02%
2018/01/15	2	24.25	13	24.53	25.05	-11	39,476	-0.03%
2018/01/12	12	23.92	88.6	24.03	24.10	-76.6	38,812	-0.20%
2018/01/11	15	23.62	43	23.56	23.55	-28	37,846	-0.07%
2018/01/10	10	22.80	28	23.58	23.60	-18	37,431	-0.05%
2018/01/09	36	22.87	22	22.65	22.15	14	36,748	0.04%
2018/01/08	4	20.91	22.3	22.16	22.60	-18.3	36,228	-0.05%
2018/01/05	5	20.29	8	20.46	20.55	-3	36,017	-0.01%
2018/01/04	7	19.91	26	20.02	20.30	-19	35,795	-0.05%
2018/01/03	3	19.30	2	19.70	19.80	1	35,508	0.00%
2018/01/02	5	19.30	7	19.19	19.30	-2	35,193	-0.01%