大同 (2371)-元大-福營券商分點個股進出

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
63.8
漲跌
▼1.8
漲幅
-2.74%
成交量
88,173張
產業
上市電機機械類股
881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-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營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
2024/05/03	106	64.06	51	64.47	63.80	55	84,286	0.07%	大買/
2024/05/02	91.2	66.73	77	66.52	65.60	14.2	82,991	0.02%
2024/04/30	62	65.41	55	65.76	65.40	7	81,769	0.01%
2024/04/29	74	67.37	81	66.82	66.10	-7	81,429	-0.01%
2024/04/26	205.4	68.56	176.3	67.68	67.50	29.1	80,497	0.04%	大買/大賣/
2024/04/25	135.3	68.25	113	68.70	69.00	22.3	78,243	0.03%	大買/大賣/
2024/04/24	178.2	68.18	198.2	68.29	68.40	-20	76,509	-0.03%	大買/大賣/
2024/04/23	212	65.55	203.1	64.92	64.10	8.9	73,696	0.01%	大買/大賣/
2024/04/22	317.8	70.06	295.5	68.65	65.40	22.3	70,731	0.03%	大買/大賣/
2024/04/19	463.2	67.50	388.5	67.96	69.10	74.6	65,278	0.11%	大買/大賣/
2024/04/18	281.6	65.40	248.7	65.23	64.40	32.9	57,904	0.06%	大買/大賣/
2024/04/17	161	62.49	266	63.54	64.30	-105	53,106	-0.20%	大買/大賣/鉅額交易
2024/04/16	116.2	59.03	56	59.05	58.50	60.2	49,311	0.12%	大買/
2024/04/15	330.5	61.98	210.8	62.29	61.40	119.7	47,576	0.25%	大買/大賣/鉅額交易
2024/04/12	132.6	59.32	153.1	59.48	60.50	-20.5	43,297	-0.05%	大買/大賣/
2024/04/11	79.3	56.56	44	56.66	56.10	35.3	39,668	0.09%
2024/04/10	51	55.90	26	55.83	55.60	25	38,329	0.07%
2024/04/09	43.2	55.43	50	55.67	56.50	-6.8	37,828	-0.02%
2024/04/08	150	56.48	125.3	55.63	55.50	24.8	36,676	0.07%	大買/大賣/
2024/04/03	23.2	56.14	38.1	55.98	55.80	-14.9	35,957	-0.04%
2024/04/02	114.8	57.39	116	56.96	56.90	-1.2	35,641	0.00%	大買/大賣/
2024/04/01	70	56.21	53.1	56.54	56.30	17	34,583	0.05%
2024/03/29	88.3	58.29	89.2	56.82	56.50	-1	33,852	0.00%
2024/03/28	119.4	58.29	133	58.88	57.70	-13.6	32,860	-0.04%	大買/大賣/
2024/03/27	241.3	56.77	238	56.82	55.00	3.3	30,836	0.01%	大買/大賣/
2024/03/26	263.2	55.39	198.8	55.71	57.30	64.4	28,680	0.22%	大買/大賣/
2024/03/25	33	51.19	33.2	51.30	52.10	-0.2	25,924	0.00%
2024/03/22	23.1	49.45	12	48.64	49.10	11.1	25,168	0.04%
2024/03/21	9.1	49.04	7	49.06	49.25	2.1	24,898	0.01%
2024/03/20	2	48.35	1	47.15	47.15	1	24,771	0.00%
2024/03/19	5.5	48.45	0	0.00	47.65	5.5	24,685	0.02%
2024/03/18	3	48.08	3	48.33	48.20	0	24,729	0.00%
2024/03/15	12	47.14	9	47.44	47.10	3	24,833	0.01%
2024/03/14	3	49.00	2	48.55	48.35	1	24,911	0.00%
2024/03/13	20	49.22	4	48.76	48.65	16	25,374	0.06%
2024/03/12	8	49.87	5	50.13	49.40	3	25,446	0.01%
2024/03/11	34	50.99	9	50.80	51.10	25	25,129	0.10%
2024/03/08	23	51.00	10	50.40	50.00	13	25,079	0.05%
2024/03/07	39	52.41	37.1	51.99	52.50	1.9	24,578	0.01%
2024/03/06	26	53.48	34.4	53.29	53.00	-8.4	24,338	-0.03%
2024/03/05	12	52.35	14	52.30	52.20	-2	23,679	-0.01%
2024/03/04	42	54.18	43	53.58	53.00	-1	23,361	0.00%
2024/03/01	45	52.33	43.1	52.73	53.40	2	22,505	0.01%
2024/02/29	25	50.81	53	50.46	51.90	-28	21,476	-0.13%
2024/02/27	10	48.03	166.1	47.48	48.40	-156.1	20,553	-0.76%	大賣/鉅額交易
2024/02/26	27	47.93	39	47.51	48.15	-12	20,060	-0.06%
2024/02/23	64.1	46.94	11	46.93	46.75	53.1	19,334	0.27%
2024/02/22	90	46.06	18	47.09	45.40	72	18,630	0.39%
2024/02/21	1	44.40	11.2	44.44	44.40	-10.2	17,449	-0.06%
2024/02/20	20	44.13	5	44.05	44.00	15	17,456	0.09%
2024/02/19	0	0.00	18	44.96	45.35	-18	17,640	-0.10%
2024/02/16	24	44.07	2	44.20	44.10	22	17,583	0.13%
2024/02/15	3	46.17	1	45.70	46.30	2	17,157	0.01%
2024/02/05	2	44.65	5.1	44.73	45.00	-3.1	16,901	-0.02%
2024/02/02	0	0.00	6.7	45.26	45.30	-6.7	16,724	-0.04%
2024/02/01	5	44.60	29	44.98	45.15	-24	16,541	-0.15%
2024/01/31	3	43.75	5	43.99	43.85	-2	16,288	-0.01%
2024/01/30	0	0.00	3	44.10	43.55	-3	16,196	-0.02%
2024/01/29	0	0.00	3	43.48	43.70	-3	16,166	-0.02%
2024/01/26	7	43.18	0	0.00	43.25	7	16,132	0.04%
2024/01/25	2	43.25	6	43.50	43.55	-4	16,102	-0.02%
2024/01/24	12	43.80	42.1	43.74	44.00	-30.1	16,027	-0.19%
2024/01/23	16.1	43.23	41	42.88	43.30	-24.9	15,843	-0.16%
2024/01/22	4	41.91	17.1	42.00	41.90	-13.1	15,250	-0.09%
2024/01/19	5	39.45	0	0.00	40.40	5	15,055	0.03%
2024/01/18	0	38.94	1	38.75	39.20	-1	15,014	-0.01%
2024/01/17	35.2	40.44	4	39.20	38.90	31.2	14,868	0.21%
2024/01/16	25	42.60	1.4	42.41	42.15	23.7	14,429	0.16%
2024/01/15	2	43.55	3	43.55	43.35	-1	14,307	-0.01%
2024/01/12	20	43.18	10	43.40	43.00	10	14,205	0.07%
2024/01/11	25	44.55	5	44.48	44.55	20	13,967	0.14%
2024/01/10	114	45.28	108.1	44.35	43.85	5.9	13,784	0.04%	大買/大賣/
2024/01/09	15.1	44.94	70.1	44.32	45.20	-54.9	13,044	-0.42%
2024/01/08	4	42.85	26	42.81	43.00	-22	12,562	-0.18%
2024/01/05	1	42.20	0	0.00	42.40	1	12,416	0.01%
2024/01/04	5	42.10	0	0.00	41.95	5	12,394	0.04%
2024/01/02	0	0.00	6	43.04	42.25	-6	12,332	-0.05%
2023/12/29	1	42.00	0	0.00	42.00	1	12,419	0.01%
2023/12/28	1	42.55	1	42.50	42.50	0	12,470	0.00%
2023/12/27	5	42.20	6	42.51	42.05	-1	12,511	-0.01%
2023/12/26	1	42.10	1	42.00	41.90	0	12,484	0.00%
2023/12/25	16	42.55	1	42.30	42.15	15	12,479	0.12%
2023/12/22	1	42.15	0	0.00	41.80	1	12,460	0.01%
2023/12/21	4	42.88	23	42.39	42.05	-19	12,706	-0.15%
2023/12/20	31	43.43	26	43.05	43.50	5	12,549	0.04%
2023/12/19	0	0.00	2	41.20	41.10	-2	12,119	-0.02%
2023/12/18	5	40.93	0	0.00	41.10	5	12,120	0.04%
2023/12/15	3	41.72	20	42.36	41.15	-17	12,140	-0.14%
2023/12/14	58	42.73	27	42.45	42.20	31	12,057	0.26%
2023/12/13	50	42.82	22	42.58	42.35	28	12,046	0.23%
2023/12/12	16	44.59	78.4	44.18	44.00	-62.4	12,480	-0.50%
2023/12/11	20	43.68	15	43.92	44.10	5	12,984	0.04%
2023/12/08	98.2	43.03	51	42.23	43.10	47.2	12,876	0.37%
2023/12/07	65	42.25	73	41.99	42.00	-8	12,339	-0.06%
2023/12/06	6	40.68	2	40.70	40.20	4	11,933	0.03%
2023/12/05	35	41.84	13.9	42.04	41.65	21.1	11,799	0.18%
2023/12/04	2	40.85	4	40.48	40.55	-2	11,563	-0.02%
2023/12/01	16.2	40.35	18	40.12	40.05	-1.8	11,742	-0.02%
2023/11/30	6.2	40.60	1.4	40.65	40.35	4.8	12,005	0.04%
2023/11/29	9.4	40.46	9	40.80	40.85	0.4	12,862	0.00%
2023/11/28	27	40.54	27	40.48	40.50	0	12,710	0.00%
2023/11/27	7	40.60	24	40.23	40.45	-17	12,563	-0.14%
2023/11/24	0	0.00	6.2	40.12	40.10	-6.2	12,470	-0.05%
2023/11/23	1	38.70	1	38.70	38.80	0	12,257	0.00%
2023/11/22	0	0.00	54	38.16	38.10	-54	12,272	-0.44%
2023/11/21	7	38.64	1	38.85	38.45	6	12,316	0.05%
2023/11/20	20	38.95	20	38.80	38.45	0	12,360	0.00%
2023/11/17	27	38.83	60	38.71	38.30	-33	12,353	-0.27%
2023/11/16	87	38.58	21	38.55	38.80	66	12,346	0.53%
2023/11/15	6	37.28	19	37.51	36.90	-13	11,939	-0.11%
2023/11/14	2.2	36.40	0	0.00	36.30	2.2	11,891	0.02%
2023/11/13	0	0.00	3	36.20	36.45	-3	12,101	-0.02%
2023/11/10	5	36.02	0	0.00	35.95	5	12,183	0.04%
2023/11/08	4	36.98	0	0.00	36.80	4	12,513	0.03%
2023/11/07	2	36.65	0	0.00	36.60	2	12,793	0.02%
2023/11/06	0.2	37.18	1	37.10	36.95	-0.8	13,005	-0.01%
2023/11/03	20	36.75	1	36.90	36.35	19	13,287	0.14%
2023/11/02	6	36.53	0	0.00	36.30	6	13,822	0.04%
2023/11/01	4	35.80	1	35.85	35.75	3	13,894	0.02%
2023/10/31	3	36.10	20.2	36.26	35.80	-17.2	13,983	-0.12%
2023/10/30	4	37.10	0	0.00	37.00	4	14,145	0.03%
2023/10/27	4	37.13	15	37.80	37.15	-11	14,306	-0.08%
2023/10/26	10.2	37.58	0	0.00	37.30	10.2	14,774	0.07%
2023/10/25	0.2	39.20	0	0.00	38.65	0.2	14,980	0.00%
2023/10/24	1	38.00	2	38.00	38.40	-1	15,360	-0.01%
2023/10/20	4	38.44	4	38.40	38.60	0	15,995	0.00%
2023/10/19	2	39.55	0	0.00	39.20	2	16,190	0.01%
2023/10/18	1	39.85	1	41.10	40.10	0	16,362	0.00%
2023/10/17	16	41.10	22	41.04	41.00	-6	16,531	-0.04%
2023/10/16	4	41.78	0	0.00	41.70	4	17,123	0.02%
2023/10/13	0	0.00	1	44.20	43.20	-1	17,958	-0.01%
2023/10/12	0	0.00	1	44.05	44.10	-1	19,531	-0.01%
2023/10/11	2	43.63	0	0.00	43.70	2	20,848	0.01%
2023/10/05	10	44.55	3	45.00	44.45	7	21,861	0.03%
2023/10/04	2	42.75	0.3	42.65	43.15	1.8	22,495	0.01%
2023/10/03	1	43.50	5	43.25	43.35	-4	22,895	-0.02%
2023/10/02	1	44.20	4	44.28	44.10	-3	23,583	-0.01%
2023/09/28	0	0.00	1	44.50	44.40	-1	24,060	0.00%
2023/09/27	3	44.20	1	44.10	44.05	2	24,546	0.01%
2023/09/26	5	44.80	5	44.05	44.05	0	25,045	0.00%
2023/09/21	1	43.95	15	43.98	43.85	-14	26,819	-0.05%
2023/09/20	4	44.39	0	0.00	44.35	4	27,851	0.01%
2023/09/19	7	45.26	10	46.16	45.35	-3	28,965	-0.01%
2023/09/18	9	45.02	22	44.58	44.80	-13	30,060	-0.04%
2023/09/15	61	44.44	66.3	44.19	44.75	-5.3	31,694	-0.02%
2023/09/14	26.2	44.83	6	44.66	44.50	20.2	32,984	0.06%
2023/09/13	9	48.23	14	48.19	48.55	-5	32,957	-0.02%
2023/09/12	2	48.05	2	48.30	48.20	0	35,268	0.00%
2023/09/11	9	48.15	2	48.45	48.20	7	36,414	0.02%
2023/09/08	7	48.81	9.5	48.72	48.75	-2.5	36,555	-0.01%
2023/09/07	15.5	48.04	2	48.00	48.60	13.5	36,697	0.04%
2023/09/06	9.1	47.83	22	47.78	48.45	-12.9	36,960	-0.03%
2023/09/05	4	45.80	9	45.72	47.80	-5	37,121	-0.01%
2023/09/04	49	46.94	17	47.09	46.35	32	37,065	0.09%
2023/09/01	2	50.60	4	51.05	50.80	-2	36,376	-0.01%
2023/08/31	1	51.00	0	0.00	50.60	1	36,784	0.00%
2023/08/30	6	51.37	7	51.06	51.30	-1	37,188	0.00%
2023/08/29	3	50.97	15	50.90	51.30	-12	37,936	-0.03%
2023/08/28	5	50.52	2	49.85	50.00	3	38,633	0.01%
2023/08/25	4	51.30	2.1	51.29	51.20	1.9	40,146	0.00%
2023/08/24	5	51.04	0.4	51.00	51.00	4.7	41,339	0.01%
2023/08/23	0	0.00	4	49.69	50.10	-4	42,583	-0.01%
2023/08/22	3.3	50.26	0	0.00	49.50	3.3	43,485	0.01%
2023/08/21	0	0.00	0	50.10	50.40	0	44,155	0.00%
2023/08/18	3.1	51.09	2	51.40	50.60	1	44,402	0.00%
2023/08/17	6	51.75	6	51.92	52.20	0	44,375	0.00%
2023/08/16	30	50.94	4	51.03	51.10	26	44,369	0.06%
2023/08/15	20	50.80	18	51.33	51.50	2	44,880	0.00%
2023/08/14	13	51.29	22	50.55	50.70	-9	45,647	-0.02%
2023/08/11	1	49.80	16	51.43	51.70	-15	45,956	-0.03%
2023/08/10	40	50.95	12	50.06	49.70	28	46,275	0.06%
2023/08/09	22	52.68	23	52.19	51.60	-1	47,828	0.00%
2023/08/08	15	51.39	19	51.82	52.00	-4	48,881	-0.01%
2023/08/07	1	49.40	1	49.25	50.30	0	48,685	0.00%
2023/08/02	2	49.13	16.2	48.92	48.90	-14.2	48,614	-0.03%
2023/07/31	10	49.63	11.6	49.80	49.50	-1.6	48,511	0.00%
2023/07/28	8	48.70	4	48.76	48.55	4	48,043	0.01%
2023/07/27	11.1	49.65	6	49.89	49.35	5.1	47,803	0.01%
2023/07/26	39.2	52.02	31	51.36	50.30	8.2	47,496	0.02%
2023/07/25	4	51.68	6	51.67	51.30	-2	46,907	0.00%
2023/07/24	3	51.23	2	51.10	51.00	1	46,661	0.00%
2023/07/21	11	52.59	44	52.71	52.80	-33	46,230	-0.07%
2023/07/20	5	52.56	8	52.45	52.60	-3	46,001	-0.01%
2023/07/19	35	51.89	10	51.68	51.30	25	45,630	0.05%
2023/07/18	120.1	50.75	124	50.19	51.00	-4	44,970	-0.01%	大買/大賣/
2023/07/17	86	49.73	41	49.79	49.10	45	43,990	0.10%
2023/07/14	169.3	55.27	118	55.94	54.30	51.3	42,403	0.12%	大買/大賣/
2023/07/13	32.2	54.34	47	54.72	54.20	-14.9	41,091	-0.04%
2023/07/12	38	54.27	21	54.22	54.10	17	40,629	0.04%
2023/07/11	62	54.45	83	54.06	54.20	-21	40,040	-0.05%
2023/07/10	17	54.59	20	53.56	53.10	-3	39,308	-0.01%
2023/07/07	21	54.43	35	53.97	54.60	-14	38,917	-0.04%
2023/07/06	15	55.72	20	55.50	55.30	-5	38,123	-0.01%
2023/07/05	10.1	55.65	51	55.14	54.80	-40.9	37,616	-0.11%
2023/07/04	42	56.71	25.1	56.48	56.00	16.9	37,100	0.05%
2023/07/03	66	56.54	57.2	56.74	56.60	8.8	36,606	0.02%
2023/06/30	69	54.44	62.3	54.81	54.30	6.8	35,940	0.02%
2023/06/29	64	54.27	43.2	54.38	55.00	20.8	35,190	0.06%
2023/06/28	62.1	54.12	54	54.46	54.50	8.1	34,879	0.02%
2023/06/27	79	53.08	63.3	52.78	52.20	15.8	34,017	0.05%
2023/06/26	55	52.29	48	52.80	53.90	7	32,824	0.02%
2023/06/21	52	50.91	77	51.59	51.70	-25	31,520	-0.08%
2023/06/20	65	49.11	128	49.10	49.95	-63	29,760	-0.21%	大賣/
2023/06/19	37	46.24	60	46.27	46.20	-23	27,664	-0.08%
2023/06/16	267	46.40	234	45.54	45.85	33	26,909	0.12%	大買/大賣/
2023/06/15	50	43.40	23	43.95	45.80	27	24,277	0.11%
2023/06/14	1	42.00	2.1	41.87	41.65	-1.1	23,131	0.00%
2023/06/13	10	41.49	19	41.06	41.40	-9	22,936	-0.04%
2023/06/12	2	41.70	9	41.63	41.30	-7	22,698	-0.03%
2023/06/09	6	40.17	4	40.50	40.70	2	22,253	0.01%
2023/06/08	8	41.35	19.1	41.18	40.60	-11.1	21,933	-0.05%
2023/06/07	9	41.25	9	41.17	41.15	0	21,747	0.00%
2023/06/06	26	41.19	9	41.19	40.90	17	21,565	0.08%
2023/06/05	3	41.62	65	41.80	41.50	-62	21,405	-0.29%
2023/06/02	46	41.87	14.5	41.76	41.65	31.5	21,057	0.15%
2023/06/01	28	41.94	20.6	42.14	41.70	7.5	20,241	0.04%
2023/05/31	18.1	41.41	13.2	41.76	42.30	5	19,439	0.03%
2023/05/30	45.1	40.99	32	41.05	40.80	13.1	17,792	0.07%
2023/05/29	53	40.17	26	40.29	40.10	27	16,540	0.16%
2023/05/26	38.1	39.87	34	39.95	40.15	4.1	15,217	0.03%
2023/05/25	16	38.85	31	39.13	39.65	-15	14,265	-0.11%
2023/05/24	80	37.79	85	38.29	38.40	-5	13,437	-0.04%
2023/05/23	23	38.02	48	37.97	37.80	-25	13,221	-0.19%
2023/05/22	25	38.37	1	38.50	38.35	24	13,054	0.18%
2023/05/19	99	38.49	105	38.22	38.00	-6	12,836	-0.05%	大賣/
2023/05/18	15	38.95	35	39.04	39.15	-20	12,236	-0.16%
2023/05/17	39	37.89	41	37.46	37.85	-2	11,459	-0.02%
2023/05/16	28	38.47	13	38.15	38.05	15	10,956	0.14%
2023/05/15	71	38.47	55	38.55	38.00	16	10,298	0.16%
2023/05/12	28	35.42	82	36.21	37.40	-54	8,529	-0.63%
2023/05/11	17	34.29	18	34.14	34.00	-1	7,137	-0.01%
2023/05/10	10	33.15	15	33.36	33.60	-5	6,829	-0.07%
2023/05/09	3	33.97	2	33.98	33.60	1	6,776	0.01%
2023/05/08	15	33.93	8	34.26	34.35	7	6,657	0.11%
2023/05/05	1	33.75	1	33.60	33.40	0	6,346	0.00%
2023/05/04	1	33.70	6	33.50	33.70	-5	6,400	-0.08%
2023/05/03	3	33.57	7	33.64	33.40	-4	6,377	-0.06%
2023/05/02	2.5	33.41	21	33.61	33.65	-18.5	6,371	-0.29%
2023/04/28	7	32.69	1	32.65	32.60	6	6,281	0.10%
2023/04/27	2	32.75	2	32.55	32.55	0	6,285	0.00%
2023/04/25	7	32.75	4	33.01	32.35	3	6,326	0.05%
2023/04/21	3	32.63	11	32.56	32.35	-8	6,285	-0.13%
2023/04/20	5	32.76	4	32.81	32.85	1	6,249	0.02%
2023/04/19	3	33.35	7	33.10	32.90	-4	6,223	-0.06%
2023/04/18	4	33.69	3	33.30	33.30	1	6,184	0.02%
2023/04/17	4	33.43	3	33.63	33.60	1	6,162	0.02%
2023/04/14	21	33.47	2	33.48	33.40	19	6,141	0.31%
2023/04/13	4	33.95	4	33.81	33.55	0	6,147	0.00%
2023/04/12	14	33.80	3	33.75	33.80	11	6,179	0.18%
2023/04/11	21	33.35	8	33.33	33.25	13	6,256	0.21%
2023/04/10	4	33.06	106	33.05	33.20	-102	6,247	-1.63%	大賣/鉅額交易
2023/04/07	3	33.02	3	33.00	32.95	0	6,250	0.00%
2023/04/06	1	32.75	0	0.00	32.85	1	6,257	0.02%
2023/03/31	13	33.04	0	0.00	33.00	13	6,246	0.21%
2023/03/30	12	33.44	6	33.13	33.15	6	6,215	0.10%
2023/03/29	59	34.16	42	33.62	33.45	17	6,199	0.27%
2023/03/28	5	33.37	7	33.61	34.30	-2	5,978	-0.03%
2023/03/27	11	33.20	2	33.38	33.25	9	5,887	0.15%
2023/03/24	10	32.69	9	32.91	32.85	1	6,078	0.02%
2023/03/23	1	32.50	0	0.00	32.50	1	6,263	0.02%
2023/03/22	8	32.65	8	32.49	32.45	0	6,443	0.00%
2023/03/21	1	32.65	1	32.70	32.50	0	6,667	0.00%
2023/03/20	1	32.40	1	32.40	32.25	0	6,767	0.00%
2023/03/17	3	32.03	0.1	32.50	32.35	2.9	7,059	0.04%
2023/03/16	3	32.13	22	32.13	31.95	-19	7,218	-0.26%
2023/03/15	8	32.87	13	32.69	32.60	-5	7,592	-0.07%
2023/03/14	0	0.00	1	33.15	33.00	-1	7,645	-0.01%
2023/03/13	10	33.00	5	32.86	33.20	5	7,703	0.06%
2023/03/10	35	33.25	7	33.20	33.15	28	7,707	0.36%
2023/03/09	4	34.21	2	34.50	34.15	2	7,570	0.03%
2023/03/08	51.1	34.60	17.1	34.71	34.60	34	7,589	0.45%
2023/03/07	14	34.23	12	34.22	34.25	2	7,314	0.03%
2023/03/06	2	33.85	1	33.70	33.90	1	7,189	0.01%
2023/03/03	2	33.23	4	33.24	33.15	-2	7,134	-0.03%
2023/03/02	5	33.35	0	0.00	33.30	5	7,194	0.07%
2023/03/01	1	33.25	0	0.00	33.20	1	7,163	0.01%
2023/02/24	7	33.85	6	33.54	33.50	1	7,146	0.01%
2023/02/23	3	33.87	1	33.85	33.80	2	7,143	0.03%
2023/02/22	0	0.00	3	34.15	33.80	-3	7,228	-0.04%
2023/02/21	2	34.35	4	34.50	34.20	-2	7,255	-0.03%
2023/02/20	6	34.29	11	34.25	34.15	-5	7,239	-0.07%
2023/02/17	1	34.05	1.9	34.00	34.05	-0.9	7,229	-0.01%
2023/02/16	3	34.15	2	34.05	34.00	1	7,267	0.01%
2023/02/15	0	0.00	4	34.36	34.15	-4	7,481	-0.05%
2023/02/14	7	33.38	6	33.59	33.45	1	7,374	0.01%
2023/02/13	2	33.25	1	33.35	33.25	1	7,597	0.01%
2023/02/10	3	33.42	1	33.15	33.20	2	7,679	0.03%
2023/02/09	2	33.85	0	0.00	33.65	2	7,682	0.03%
2023/02/08	2	33.85	2.4	33.87	33.70	-0.4	7,740	-0.01%
2023/02/06	0.2	34.45	3	34.33	34.40	-2.8	7,743	-0.04%
2023/02/03	2.2	34.40	2	34.55	34.40	0.2	7,719	0.00%
2023/02/02	12	34.60	3	34.40	34.30	9	7,698	0.12%
2023/02/01	1	34.45	0	0.00	34.25	1	7,663	0.01%
2023/01/31	5	34.12	2	34.10	34.20	3	7,670	0.04%
2023/01/30	15	33.57	0	0.00	33.95	15	7,640	0.20%
2023/01/17	8	33.20	0	0.00	33.15	8	7,632	0.10%
2023/01/16	1	32.85	0	0.00	32.90	1	7,698	0.01%
2023/01/13	1	33.20	1	33.35	32.95	0	7,741	0.00%
2023/01/10	0	0.00	1	33.80	33.85	-1	7,870	-0.01%
2023/01/09	2	34.00	31	33.90	33.95	-29	7,921	-0.37%
2023/01/04	0	0.00	20	34.60	34.30	-20	8,199	-0.24%
2023/01/03	1	34.65	0	0.00	34.70	1	8,226	0.01%
2022/12/30	1	34.55	1	34.30	34.50	0	8,188	0.00%
2022/12/29	13	34.25	13	34.21	34.15	0	8,061	0.00%
2022/12/28	5	34.00	0	0.00	34.25	5	7,884	0.06%
2022/12/26	2	33.95	1	33.80	33.75	1	7,904	0.01%
2022/12/23	4	33.45	1	33.50	33.70	3	8,014	0.04%
2022/12/22	4	33.75	1	33.85	33.70	3	8,053	0.04%
2022/12/21	3	34.30	2	34.15	33.80	1	8,197	0.01%
2022/12/20	3	33.95	1	34.20	33.95	2	8,256	0.02%
2022/12/19	2	34.85	101	34.45	34.70	-99	8,403	-1.18%	大賣/
2022/12/16	22	35.12	0	0.00	35.30	22	8,250	0.27%
2022/12/15	1	35.00	1	35.25	35.05	0	8,054	0.00%
2022/12/14	3	34.63	6	34.58	34.85	-3	7,878	-0.04%
2022/12/13	10	34.32	2	34.15	34.35	8	7,706	0.10%
2022/12/12	32	33.84	11	33.57	33.70	21	7,556	0.28%
2022/12/09	4	33.59	7	34.05	33.85	-3	7,545	-0.04%
2022/12/08	27	33.53	14	33.55	33.40	13	7,324	0.18%
2022/12/07	26	33.64	20	33.66	34.00	6	7,139	0.08%
2022/12/06	3	32.53	3	32.85	32.80	0	6,721	0.00%
2022/12/05	7	32.65	11.1	32.77	32.65	-4.1	6,728	-0.06%
2022/12/02	3	32.15	2	32.30	32.30	1	6,655	0.02%
2022/12/01	4	32.44	8	32.28	32.25	-4	6,608	-0.06%
2022/11/30	0	0.00	22	32.36	32.55	-22	6,800	-0.32%
2022/11/29	1	31.75	1	32.05	31.95	0	6,730	0.00%
2022/11/28	1	31.55	1	31.70	31.65	0	6,731	0.00%
2022/11/25	71	32.10	57	32.10	31.85	14	6,772	0.21%
2022/11/24	24	32.17	17	32.17	32.20	7	6,821	0.10%
2022/11/23	0	0.00	1	31.85	31.70	-1	7,495	-0.01%
2022/11/22	2	31.75	1	31.70	31.75	1	7,731	0.01%
2022/11/21	2	31.98	2	32.13	31.85	0	7,722	0.00%
2022/11/18	2	31.20	3	31.35	32.25	-1	7,765	-0.01%
2022/11/17	1	30.95	1	31.20	31.50	0	7,762	0.00%
2022/11/16	24	31.50	3	31.47	31.20	21	7,761	0.27%
2022/11/15	2	31.88	3	32.03	32.00	-1	7,748	-0.01%
2022/11/14	45	32.09	0	0.00	32.00	45	8,108	0.55%
2022/11/11	5	32.19	3	32.08	31.75	2	8,455	0.02%
2022/11/10	2	31.98	2	31.85	31.85	0	8,749	0.00%
2022/11/09	50	31.90	10	31.85	32.05	40	8,939	0.45%
2022/11/08	2	30.58	2	31.25	30.85	0	8,894	0.00%
2022/11/07	1	30.05	1	30.30	30.55	0	9,093	0.00%
2022/11/04	5	30.15	0	0.00	30.30	5	9,104	0.05%
2022/11/03	1	30.60	1	30.55	30.50	0	9,081	0.00%
2022/11/02	1	31.20	1	31.10	31.05	0	9,199	0.00%
2022/11/01	1	31.45	1	31.20	31.30	0	9,180	0.00%
2022/10/27	1	31.30	0	0.00	31.20	1	9,342	0.01%
2022/10/26	4	31.55	4	31.34	31.25	0	9,443	0.00%
2022/10/24	6	32.05	6	31.77	31.80	0	9,432	0.00%
2022/10/21	1	31.90	1	32.30	32.45	0	9,452	0.00%
2022/10/20	2	31.63	2	31.78	32.20	0	9,425	0.00%
2022/10/19	1	31.70	1	31.75	31.75	0	9,494	0.00%
2022/10/18	2	31.93	2	31.95	31.75	0	9,508	0.00%
2022/10/17	4	31.49	4	31.45	31.80	0	9,551	0.00%
2022/10/14	2	32.15	2	32.15	32.25	0	9,659	0.00%
2022/10/13	2	32.75	7	32.49	31.95	-5	9,677	-0.05%
2022/10/12	2	32.68	2	32.88	32.80	0	9,955	0.00%
2022/10/11	1	32.85	1	32.90	32.80	0	9,986	0.00%
2022/10/07	1	33.05	1	32.85	32.90	0	10,177	0.00%
2022/10/06	1	33.10	1	33.10	33.05	0	10,323	0.00%
2022/10/05	3	33.08	2	33.20	33.05	1	10,638	0.01%
2022/10/04	2	32.75	1	32.60	32.95	1	10,707	0.01%
2022/10/03	2	31.73	2	31.88	31.85	0	10,659	0.00%
2022/09/30	1	31.05	0	0.00	31.80	1	10,744	0.01%
2022/09/29	2	32.03	2	31.70	31.75	0	10,748	0.00%
2022/09/28	3	32.42	3	31.95	32.10	0	10,742	0.00%
2022/09/27	2	32.10	3	32.27	32.90	-1	10,652	-0.01%
2022/09/26	2	32.15	1	31.75	32.65	1	10,692	0.01%
2022/09/23	1	32.90	1	33.15	32.85	0	10,740	0.00%
2022/09/22	0	0.00	1	32.85	32.85	-1	10,866	-0.01%
2022/09/21	2	33.03	1	32.90	32.85	1	10,845	0.01%
2022/09/20	2	32.90	2	32.98	33.10	0	10,848	0.00%
2022/09/19	3	32.92	3	33.00	32.85	0	10,855	0.00%
2022/09/16	2	32.70	2	32.85	32.95	0	10,810	0.00%
2022/09/15	1	32.70	1	32.85	32.85	0	10,789	0.00%
2022/09/14	1	32.40	1	32.55	32.60	0	10,921	0.00%
2022/09/13	2	32.80	2	32.75	32.80	0	10,902	0.00%
2022/09/12	1	32.70	1	32.85	32.70	0	10,941	0.00%
2022/09/07	1	33.05	1	32.95	32.95	0	11,774	0.00%
2022/09/06	4	33.19	1	32.95	33.30	3	12,181	0.02%
2022/09/02	3	34.65	4	34.59	34.10	-1	12,119	-0.01%
2022/09/01	1	34.50	1	34.55	34.35	0	12,167	0.00%
2022/08/31	2	34.38	1	34.10	34.50	1	12,204	0.01%
2022/08/30	6	36.32	11.1	35.64	34.30	-5.1	12,316	-0.04%
2022/08/29	1	34.85	0	0.00	35.15	1	11,683	0.01%
2022/08/25	1	34.65	1	34.70	34.85	0	11,599	0.00%
2022/08/24	2	34.35	2	34.45	34.65	0	11,548	0.00%
2022/08/22	0	0.00	3	34.10	33.90	-3	11,658	-0.03%
2022/08/19	6	34.87	3	34.50	34.40	3	11,683	0.03%
2022/08/18	6	35.46	4	35.70	35.40	2	11,395	0.02%
2022/08/17	14	35.30	17	35.53	35.60	-3	11,146	-0.03%
2022/08/16	0	0.00	2	34.98	34.95	-2	10,898	-0.02%
2022/08/15	5	34.54	2	34.45	34.50	3	11,085	0.03%
2022/08/10	1	33.25	1	33.20	33.10	0	11,265	0.00%
2022/08/09	3	33.80	3	33.95	33.70	0	11,420	0.00%
2022/08/08	1	33.30	1	33.40	33.50	0	11,695	0.00%
2022/08/05	1	33.45	1	33.40	33.35	0	11,799	0.00%
2022/08/03	0	0.00	3	33.30	33.20	-3	11,996	-0.03%
2022/07/29	0	34.83	0	0.00	34.80	0	12,165	0.00%
2022/07/25	0	35.50	0	0.00	35.55	0	12,772	0.00%
2022/07/21	0	0.00	2	35.35	35.70	-2	12,794	-0.02%
2022/07/20	0	35.73	0	0.00	35.65	0	12,718	0.00%
2022/07/19	1	35.90	1	35.90	35.85	0	12,733	0.00%
2022/07/18	0	0.00	4	35.30	35.15	-4	12,425	-0.03%
2022/07/15	1	35.05	1	35.05	35.00	0	12,458	0.00%
2022/07/14	1.1	33.93	1	34.15	34.40	0.1	12,320	0.00%
2022/07/13	5	33.95	9	34.22	34.20	-4	12,307	-0.03%
2022/07/12	0	0.00	3	32.30	32.40	-3	12,078	-0.02%
2022/07/06	0	0.00	2	33.25	33.10	-2	12,315	-0.02%
2022/07/05	2	33.48	1	33.25	33.70	1	12,463	0.01%
2022/07/04	1	33.65	2.2	33.39	33.70	-1.2	12,632	-0.01%
2022/07/01	17	33.69	3	32.57	32.45	14	12,803	0.11%
2022/06/30	3	33.85	0	0.00	33.90	3	12,758	0.02%
2022/06/29	1	33.90	10	34.10	34.40	-9	12,863	-0.07%
2022/06/23	1	34.45	1.1	33.83	33.80	-0.1	14,315	0.00%
2022/06/22	1	33.45	3	34.05	34.05	-2	14,750	-0.01%
2022/06/21	1	34.25	1	34.15	34.15	0	15,226	0.00%
2022/06/17	1	34.10	15	34.09	34.35	-14	17,193	-0.08%
2022/06/16	12.1	34.63	15	34.93	34.20	-2.9	18,656	-0.02%
2022/06/15	19	36.75	20	36.72	36.70	-1	20,603	0.00%
2022/06/14	2	36.18	21	36.10	35.85	-19	21,426	-0.09%
2022/06/10	2	36.65	2	36.35	36.30	0	22,690	0.00%
2022/06/09	8	36.44	10	36.45	36.50	-2	22,969	-0.01%
2022/06/08	8	36.37	7	36.44	36.45	1	23,149	0.00%
2022/06/07	1	36.15	1	35.75	36.20	0	23,282	0.00%
2022/06/06	0	0.00	1	35.55	35.75	-1	23,407	0.00%
2022/06/01	0	0.00	1	35.50	35.45	-1	23,999	0.00%
2022/05/31	12	36.25	18	35.46	35.30	-6	24,237	-0.02%
2022/05/27	6	36.05	0	0.00	36.10	6	24,681	0.02%
2022/05/26	0	0.00	1	35.85	36.15	-1	25,036	0.00%
2022/05/24	1	36.30	1	36.00	36.10	0	25,222	0.00%
2022/05/23	1	36.65	5	36.46	35.35	-4	25,134	-0.02%
2022/05/20	1	36.00	6	36.07	36.00	-5	24,981	-0.02%
2022/05/19	1	35.15	1	35.40	35.60	0	25,058	0.00%
2022/05/18	0	0.00	16	35.41	35.35	-16	25,170	-0.06%
2022/05/17	0	0.00	7	35.00	35.30	-7	25,515	-0.03%
2022/05/16	15	35.14	14	35.06	35.30	1	25,394	0.00%
2022/05/13	2	33.85	4	33.86	33.95	-2	25,052	-0.01%
2022/05/12	0	0.00	14	33.01	33.20	-14	25,073	-0.06%
2022/05/11	10	32.21	0	0.00	32.80	10	25,047	0.04%
2022/05/10	0	0.00	1	32.55	32.70	-1	24,929	0.00%
2022/05/09	0	0.00	1	33.25	33.00	-1	24,958	0.00%
2022/05/06	2	34.50	12	34.45	34.10	-10	24,941	-0.04%
2022/05/05	15	35.09	2	34.80	34.95	13	24,912	0.05%
2022/05/04	12	34.87	21	35.35	35.05	-9	24,948	-0.04%
2022/05/03	3	34.02	9	34.16	34.30	-6	24,829	-0.02%
2022/04/29	17	34.04	3	34.05	33.55	14	24,853	0.06%
2022/04/28	4	33.59	3	33.70	33.45	1	24,874	0.00%
2022/04/27	0	0.00	15	33.45	33.30	-15	24,889	-0.06%
2022/04/26	2	33.58	0	0.00	33.70	2	24,903	0.01%
2022/04/25	4	33.48	0	0.00	33.55	4	24,907	0.02%
2022/04/22	4	33.79	0	0.00	33.85	4	24,998	0.02%
2022/04/21	3	33.93	2	33.90	33.50	1	25,180	0.00%
2022/04/20	2	33.65	2	33.98	33.95	0	25,166	0.00%
2022/04/19	5	33.80	0	0.00	33.85	5	25,311	0.02%
2022/04/18	7	34.04	0	0.00	33.90	7	25,523	0.03%
2022/04/15	9	34.71	31	34.27	34.10	-22	25,545	-0.09%
2022/04/14	3	35.05	1	35.25	34.80	2	25,687	0.01%
2022/04/13	14	34.98	8	35.05	34.90	6	25,680	0.02%
2022/04/12	4	35.48	13	35.44	35.25	-9	25,693	-0.04%
2022/04/11	7	35.32	19	35.60	35.55	-12	25,952	-0.05%
2022/04/07	7	34.89	16	35.00	34.90	-9	26,229	-0.03%
2022/04/06	37	36.01	17	35.77	35.90	20	26,136	0.08%
2022/04/01	0	0.00	11	35.47	36.25	-11	26,209	-0.04%
2022/03/31	25	36.47	13	35.94	35.75	12	26,506	0.05%
2022/03/30	16	36.43	19	36.44	36.15	-3	26,436	-0.01%
2022/03/29	31	36.23	44	36.50	36.50	-13	26,437	-0.05%
2022/03/28	19	35.44	3	35.55	35.20	16	26,632	0.06%
2022/03/25	11	36.68	19.5	36.74	36.90	-8.5	27,001	-0.03%
2022/03/24	2.5	36.50	15	36.16	36.40	-12.5	26,915	-0.05%
2022/03/23	14	35.89	147	36.14	36.20	-133	26,585	-0.50%	大賣/鉅額交易
2022/03/22	17	34.53	19.5	34.62	35.00	-2.5	25,909	-0.01%
2022/03/21	24	33.64	9.2	33.81	33.20	14.8	25,769	0.06%
2022/03/18	38	35.67	93	35.48	34.80	-55	27,186	-0.20%
2022/03/17	36	34.26	26.3	34.19	34.55	9.8	25,792	0.04%
2022/03/16	16	33.63	25.1	33.73	33.90	-9.1	27,012	-0.03%
2022/03/15	0	0.00	1.1	32.79	32.35	-1.1	27,180	0.00%
2022/03/14	0	0.00	3	32.50	32.75	-3	27,649	-0.01%
2022/03/11	0	0.00	2	32.05	32.05	-2	28,443	-0.01%
2022/03/10	63	31.90	4	31.75	31.95	59	28,427	0.21%
2022/03/09	5	31.85	1	31.80	31.90	4	28,570	0.01%
2022/03/08	1	31.55	66	31.85	31.90	-65	29,096	-0.22%
2022/03/07	12.1	31.88	0	0.00	31.60	12.1	29,577	0.04%
2022/03/04	10	32.70	22	32.71	32.75	-12	30,483	-0.04%
2022/03/03	1	32.50	22	32.85	32.45	-21	30,872	-0.07%
2022/03/02	2	32.28	20	32.25	32.25	-18	31,443	-0.06%
2022/03/01	3	32.60	4	32.30	32.55	-1	32,177	0.00%
2022/02/25	0	0.00	7	31.19	31.25	-7	32,779	-0.02%
2022/02/24	5	30.50	6	30.33	30.45	-1	34,164	0.00%
2022/02/23	16	31.57	2	31.50	31.45	14	35,556	0.04%
2022/02/22	12	31.68	6	31.81	31.75	6	39,053	0.02%
2022/02/21	1	32.15	125	31.91	31.85	-124	40,997	-0.30%	大賣/鉅額交易
2022/02/18	13	31.51	6	31.52	31.35	7	41,764	0.02%
2022/02/17	4	31.64	9	31.56	31.95	-5	42,519	-0.01%
2022/02/16	0	0.00	2	30.65	30.75	-2	43,007	0.00%
2022/02/14	1	30.15	0	0.00	29.95	1	43,669	0.00%
2022/02/09	1	30.65	3	30.48	30.80	-2	46,139	0.00%
2022/02/08	0	0.00	1	30.40	30.50	-1	46,422	0.00%
2022/02/07	1	29.40	13	29.31	29.70	-12	46,905	-0.03%
2022/01/26	0	0.00	5	28.71	28.70	-5	46,992	-0.01%
2022/01/25	1	28.90	4	28.55	28.25	-3	47,247	-0.01%
2022/01/24	0	0.00	5	28.93	29.35	-5	47,641	-0.01%
2022/01/21	0.2	29.75	1	30.00	29.55	-0.8	48,276	0.00%
2022/01/20	10	30.10	0	0.00	30.00	10	49,168	0.02%
2022/01/19	11	29.97	0	0.00	29.85	11	49,845	0.02%
2022/01/18	3	30.27	12	30.36	30.30	-9	50,404	-0.02%
2022/01/17	2	30.10	211	29.50	30.20	-209	50,731	-0.41%	大賣/鉅額交易
2022/01/14	7	30.41	2	29.95	29.85	5	51,242	0.01%
2022/01/13	42	31.10	1	30.75	30.70	41	51,732	0.08%
2022/01/12	239	31.00	26	30.79	31.05	213	52,645	0.40%	大買/鉅額交易
2022/01/11	23	30.35	24	30.60	30.35	-1	53,634	0.00%
2022/01/10	1	31.50	1	31.55	31.15	0	54,662	0.00%
2022/01/07	7	31.66	8	31.63	31.50	-1	56,112	0.00%
2022/01/06	1	31.80	1	31.75	32.15	0	58,624	0.00%
2022/01/05	4	31.93	1	31.85	31.80	3	60,498	0.00%
2022/01/04	64	32.33	21	32.25	32.40	43	61,223	0.07%
2022/01/03	16	32.98	12	32.88	32.80	4	62,833	0.01%
2021/12/30	4	32.39	0	0.00	32.60	4	64,549	0.01%
2021/12/29	0	0.00	12	32.26	32.40	-12	66,296	-0.02%
2021/12/28	17	32.44	5	32.34	32.25	12	67,519	0.02%
2021/12/27	7	32.27	57	32.16	32.30	-50	68,276	-0.07%
2021/12/24	8	31.65	12	31.60	31.60	-4	69,052	-0.01%
2021/12/23	2	31.63	3	31.80	31.65	-1	69,663	0.00%
2021/12/22	58	31.68	28	31.62	31.75	30	71,310	0.04%
2021/12/21	17	31.34	41.1	31.20	31.75	-24.1	72,225	-0.03%
2021/12/20	26	32.18	14	32.26	32.15	12	73,784	0.02%
2021/12/17	10	31.94	38.3	31.85	31.90	-28.3	79,917	-0.04%
2021/12/16	101	31.78	115	31.63	31.55	-14	84,693	-0.02%	大買/大賣/
2021/12/15	47	31.79	57	31.54	31.40	-10	91,212	-0.01%
2021/12/14	213.3	32.77	243.9	32.39	31.90	-30.6	93,039	-0.03%	大買/大賣/
2021/12/13	171	30.91	44.5	31.07	31.50	126.5	90,912	0.14%	大買/鉅額交易
2021/12/10	352.9	31.11	315.2	30.60	30.45	37.7	89,869	0.04%	大買/大賣/
2021/12/09	125.7	32.87	16.5	32.99	32.85	109.2	87,725	0.12%	大買/鉅額交易
2021/12/08	19	34.09	1	34.35	33.90	18	86,923	0.02%
2021/12/07	79	34.80	60	34.77	34.45	19	86,353	0.02%
2021/12/06	1.1	34.16	0	0.00	34.15	1.1	85,453	0.00%
2021/12/03	16	34.76	11	34.88	34.60	5	85,788	0.01%
2021/12/02	92	34.62	59.8	34.34	34.00	32.2	85,774	0.04%
2021/12/01	31.1	35.30	21	35.62	35.05	10.1	85,773	0.01%
2021/11/30	62	35.38	53	35.47	35.60	9	85,693	0.01%
2021/11/29	16.1	35.05	11	34.87	35.00	5.1	86,284	0.01%
2021/11/26	26.2	35.74	34.5	35.76	35.60	-8.3	87,332	-0.01%
2021/11/25	11	37.12	10	37.18	36.70	1	87,346	0.00%
2021/11/24	20.1	37.56	7	37.56	37.60	13.1	88,214	0.01%
2021/11/23	53	39.11	47	38.48	37.75	6	88,078	0.01%
2021/11/22	69	38.82	76	38.70	38.50	-7	87,833	-0.01%
2021/11/19	131.3	38.39	129.2	38.49	38.85	2.1	86,945	0.00%	大買/大賣/
2021/11/18	31.2	35.67	48	35.59	36.20	-16.8	84,338	-0.02%
2021/11/17	9	34.00	88	33.65	34.80	-79	83,529	-0.09%
2021/11/16	110	32.61	123	32.81	33.05	-13	84,033	-0.02%	大買/大賣/
2021/11/15	28	31.70	19	32.02	31.65	9	83,579	0.01%
2021/11/12	113	32.72	102.2	32.89	32.40	10.8	82,778	0.01%	大買/大賣/
2021/11/11	7	32.86	2.4	32.89	32.75	4.6	82,458	0.01%
2021/11/10	57	32.82	62.1	32.77	32.75	-5.1	82,591	-0.01%
2021/11/09	136.1	34.82	171	34.85	34.50	-34.9	81,346	-0.04%	大買/大賣/
2021/11/08	144	34.93	105.1	34.94	34.60	38.9	81,068	0.05%	大買/大賣/
2021/11/05	22	34.13	19	34.36	34.20	3	80,450	0.00%
2021/11/04	111	34.25	110	34.36	33.95	1	80,248	0.00%	大買/大賣/
2021/11/03	9	33.66	12	33.95	33.60	-3	80,239	0.00%
2021/11/02	4.1	33.92	4	33.91	33.55	0.1	80,294	0.00%
2021/11/01	14	34.13	17	34.00	33.70	-3	80,105	0.00%
2021/10/29	61	34.75	28.1	34.62	34.40	33	79,912	0.04%
2021/10/28	46	34.79	26	34.93	34.70	20	79,511	0.03%
2021/10/27	7	33.84	46	33.85	34.70	-39	79,229	-0.05%
2021/10/26	18	33.70	19	33.66	33.40	-1	79,236	0.00%
2021/10/25	14	34.19	18	34.17	34.00	-4	79,311	-0.01%
2021/10/22	62	34.38	25	34.55	34.25	37	78,953	0.05%
2021/10/21	22	34.59	7	34.31	34.70	15	78,280	0.02%
2021/10/20	34.1	33.95	38.3	34.02	33.85	-4.3	77,566	-0.01%
2021/10/19	16	34.93	46.7	34.58	34.30	-30.7	76,558	-0.04%
2021/10/18	29	35.69	15	35.59	35.25	14	75,478	0.02%
2021/10/15	70	34.82	63	35.15	35.80	7	74,309	0.01%
2021/10/14	40	35.04	133	35.11	34.55	-93	72,805	-0.13%	大賣/
2021/10/13	117	34.88	25	34.48	34.60	92	69,990	0.13%	大買/
2021/10/12	26	33.83	18	33.81	33.65	8	68,007	0.01%
2021/10/08	32	34.50	32	34.21	33.75	0	67,142	0.00%
2021/10/07	62	34.25	40	34.19	33.90	22	65,231	0.03%
2021/10/06	66	33.88	80	33.91	34.00	-14	63,120	-0.02%
2021/10/05	23	32.65	8	33.08	33.45	15	61,172	0.02%
2021/10/04	5	32.26	6	32.23	32.35	-1	59,802	0.00%
2021/10/01	28	32.57	41	32.22	32.00	-13	58,780	-0.02%
2021/09/30	5	32.85	33	32.63	32.70	-28	57,518	-0.05%
2021/09/29	64	32.99	40	32.92	32.65	24	56,777	0.04%
2021/09/28	39	32.75	66	32.78	32.65	-27	54,838	-0.05%
2021/09/27	83	34.07	66	34.38	33.75	17	53,293	0.03%
2021/09/24	216	34.13	201.2	33.76	34.10	14.8	51,001	0.03%	大買/大賣/
2021/09/23	264	33.57	307	33.80	34.80	-43	45,153	-0.10%	大買/大賣/
2021/09/22	251	33.32	224	32.82	31.65	27	40,445	0.07%	大買/大賣/
2021/09/17	73	31.85	87.4	32.81	33.40	-14.4	33,482	-0.04%
2021/09/16	29	30.39	18	30.23	30.40	11	30,901	0.04%
2021/09/15	0	0.00	6	29.63	29.65	-6	30,050	-0.02%
2021/09/14	7	29.34	3	29.17	29.25	4	29,755	0.01%
2021/09/13	14	29.15	23	29.17	29.10	-9	29,514	-0.03%
2021/09/09	3.2	28.10	6	27.89	28.60	-2.8	29,060	-0.01%
2021/09/08	25	28.16	19	28.39	27.90	6	28,911	0.02%
2021/09/07	9	28.86	9	28.88	28.85	0	28,391	0.00%
2021/09/06	5	28.62	12	28.96	28.60	-7	28,070	-0.02%
2021/09/03	11	29.87	11	29.72	29.65	0	27,372	0.00%
2021/09/02	27.3	30.75	51	30.54	29.75	-23.7	26,649	-0.09%
2021/09/01	34	31.26	68	31.51	31.70	-34	24,832	-0.14%
2021/08/31	32	30.53	63	30.37	30.55	-31	23,255	-0.13%
2021/08/30	72	29.73	98	30.19	30.30	-26	22,256	-0.12%
2021/08/27	25	28.65	26	29.01	29.40	-1	20,464	0.00%
2021/08/26	19	28.61	24	28.73	28.30	-5	19,580	-0.03%
2021/08/25	12	28.33	62	28.29	28.25	-50	18,392	-0.27%
2021/08/24	19	28.35	119	28.35	28.35	-100	17,703	-0.56%	大賣/
2021/08/23	275	28.02	200	27.64	27.85	75	16,716	0.45%	大買/大賣/
2021/08/20	87	27.88	146	27.88	28.00	-59	15,421	-0.38%	大賣/
2021/08/19	23	26.45	5	26.40	26.30	18	13,922	0.13%
2021/08/18	0	0.00	1	25.00	25.65	-1	13,496	-0.01%
2021/08/17	0	0.00	3	25.30	25.15	-3	13,451	-0.02%
2021/08/16	14	25.81	8	25.89	24.95	6	13,491	0.04%
2021/08/13	12	26.38	12	26.40	26.55	0	13,065	0.00%
2021/08/12	12	26.27	12	26.21	26.30	0	12,906	0.00%
2021/08/11	26	26.30	0	0.00	25.50	26	13,049	0.20%
2021/08/10	1	26.10	0	0.00	25.90	1	13,174	0.01%
2021/08/09	2	26.40	2	27.05	26.20	0	13,468	0.00%
2021/08/06	0	0.00	2	27.15	27.20	-2	13,136	-0.02%
2021/08/05	0	0.00	1	27.15	27.00	-1	13,310	-0.01%
2021/08/04	22	27.00	3	27.30	26.70	19	13,735	0.14%
2021/08/03	0	0.00	6	27.26	27.40	-6	13,595	-0.04%
2021/08/02	6	27.20	13	27.13	27.25	-7	13,319	-0.05%
2021/07/30	4	26.25	41.5	26.38	26.05	-37.5	12,791	-0.29%
2021/07/29	1.5	25.45	4	25.08	25.70	-2.5	12,223	-0.02%
2021/07/28	3	24.00	0	0.00	24.00	3	11,653	0.03%
2021/07/27	0	0.00	8	24.15	24.00	-8	12,083	-0.07%
2021/07/22	5	24.45	0	0.00	23.95	5	14,017	0.04%
2021/07/21	3	24.18	2	24.23	23.90	1	15,752	0.01%
2021/07/20	10	23.90	18	24.00	23.90	-8	15,822	-0.05%
2021/07/19	1	24.05	0	0.00	24.10	1	15,988	0.01%
2021/07/16	0	0.00	1	24.85	24.30	-1	16,489	-0.01%
2021/07/15	0	0.00	1	24.45	24.45	-1	16,845	-0.01%
2021/07/13	1	24.35	1	24.35	24.15	0	17,531	0.00%
2021/07/09	0	0.00	5	24.60	24.60	-5	17,700	-0.03%
2021/07/08	1	24.70	2	24.93	24.80	-1	17,927	-0.01%
2021/07/07	20	24.35	1	24.35	24.35	19	18,198	0.10%
2021/07/06	1	24.30	0	0.00	24.25	1	18,397	0.01%
2021/07/05	2	24.40	0	0.00	24.50	2	18,573	0.01%
2021/07/02	10	24.45	0	0.00	24.40	10	18,694	0.05%
2021/07/01	5	25.00	6	24.61	24.55	-1	18,914	-0.01%
2021/06/30	6	25.06	1	25.50	24.70	5	19,271	0.03%
2021/06/29	2	24.65	6	24.82	25.30	-4	18,860	-0.02%
2021/06/28	1	24.05	0	0.00	24.00	1	18,604	0.01%
2021/06/25	1	24.20	5	24.15	24.05	-4	18,732	-0.02%
2021/06/23	0	0.00	2	24.28	24.30	-2	19,086	-0.01%
2021/06/22	5	24.08	2	24.45	23.85	3	19,419	0.02%
2021/06/21	5	23.86	0	0.00	23.70	5	19,485	0.03%
2021/06/18	1	25.05	0.4	24.85	24.90	0.6	19,544	0.00%
2021/06/17	1	25.35	1	25.70	25.35	0	19,736	0.00%
2021/06/16	0	0.00	5	25.40	25.45	-5	20,060	-0.02%
2021/06/15	3	25.30	30	25.38	25.30	-27	20,441	-0.13%
2021/06/11	25	24.90	0	0.00	24.85	25	20,965	0.12%
2021/06/10	1	24.85	0	0.00	24.90	1	21,728	0.00%
2021/06/09	1	24.95	1	25.20	24.90	0	23,096	0.00%
2021/06/08	0	0.00	20	24.99	25.15	-20	23,725	-0.08%
2021/06/07	0	0.00	1	24.70	24.70	-1	23,989	0.00%
2021/06/04	1	25.05	1	24.90	24.85	0	24,307	0.00%
2021/05/27	0	0.00	3	24.75	25.00	-3	33,968	-0.01%
2021/05/24	2	23.13	1.9	23.57	23.85	0.1	35,637	0.00%
2021/05/19	0	0.00	4	23.30	23.35	-4	37,310	-0.01%
2021/05/17	0	0.00	7	21.21	20.55	-7	38,268	-0.02%
2021/05/13	1	21.80	2	21.55	22.30	-1	37,874	0.00%
2021/05/12	15	22.70	7	22.85	22.90	8	37,688	0.02%
2021/05/11	1	24.85	1	23.85	24.25	0	37,222	0.00%
2021/05/10	2	25.63	22	25.85	25.70	-20	37,091	-0.05%
2021/05/06	2	24.80	0	0.00	24.60	2	37,769	0.01%
2021/05/05	0	0.00	2	24.70	24.55	-2	37,819	-0.01%
2021/05/04	1	24.65	34	24.81	24.70	-33	38,316	-0.09%
2021/05/03	18	26.22	21	25.99	25.75	-3	38,045	-0.01%
2021/04/29	15	27.49	80	27.60	27.00	-65	37,927	-0.17%
2021/04/28	19	28.39	17	28.49	27.95	2	37,887	0.01%
2021/04/27	16	28.57	32.1	28.22	28.55	-16.1	37,354	-0.04%
2021/04/26	30	27.12	0	0.00	26.90	30	36,776	0.08%
2021/04/23	0	0.00	11	27.01	26.85	-11	36,871	-0.03%
2021/04/22	8	27.39	11	26.96	26.60	-3	36,995	-0.01%
2021/04/21	1	27.70	2	27.52	27.25	-1	36,807	0.00%
2021/04/20	7	27.15	46	27.08	27.20	-39	36,858	-0.11%
2021/04/19	2	27.25	3	27.38	27.30	-1	37,612	0.00%
2021/04/16	0	0.00	2	26.55	26.50	-2	37,472	-0.01%
2021/04/15	1	26.30	2	26.10	26.15	-1	37,690	0.00%
2021/04/14	4	25.93	3	25.87	25.80	1	38,428	0.00%
2021/04/13	24	26.76	16	26.33	26.30	8	38,688	0.02%
2021/04/12	41	26.39	21	26.39	26.30	20	38,729	0.05%
2021/04/09	9	26.74	15	26.92	26.70	-6	39,016	-0.02%
2021/04/08	16	27.09	10	27.10	27.10	6	39,108	0.02%
2021/04/07	60	26.94	1	27.15	27.25	59	39,792	0.15%
2021/04/06	66.1	26.78	6	26.43	26.60	60.1	40,441	0.15%
2021/04/01	26	26.87	9	26.87	26.85	17	40,937	0.04%
2021/03/31	9	27.33	8	27.38	27.05	1	41,837	0.00%
2021/03/30	9	27.47	17	27.40	27.30	-8	43,385	-0.02%
2021/03/29	11	27.60	13	27.51	27.50	-2	45,564	0.00%
2021/03/26	1	27.60	0	0.00	27.60	1	47,627	0.00%
2021/03/25	37	27.95	4	27.96	27.60	33	48,995	0.07%
2021/03/24	42	27.64	2	27.50	27.50	40	50,804	0.08%
2021/03/23	70	27.21	2	27.10	27.10	68	51,779	0.13%
2021/03/22	17	27.31	16	27.40	27.40	1	52,246	0.00%
2021/03/19	25	27.57	23	27.63	27.50	2	52,776	0.00%
2021/03/18	10	28.09	10.1	28.10	28.05	-0.1	54,426	0.00%
2021/03/17	24	28.35	14.1	28.62	28.20	9.9	55,388	0.02%
2021/03/16	25	29.28	14	29.20	28.85	11	57,510	0.02%
2021/03/15	45.4	28.90	48	29.09	28.95	-2.6	57,333	0.00%
2021/03/12	19	28.20	13	28.28	28.15	6	56,117	0.01%
2021/03/11	21	27.84	10	27.85	27.95	11	55,758	0.02%
2021/03/10	6	28.28	4	28.16	27.90	2	55,657	0.00%
2021/03/09	8	28.28	9	28.15	28.35	-1	55,980	0.00%
2021/03/08	20	28.09	11	27.86	28.15	9	55,962	0.02%
2021/03/05	35	28.39	22	28.32	28.45	13	55,390	0.02%
2021/03/04	90.2	28.61	166	28.75	28.20	-75.8	55,682	-0.14%	大賣/
2021/03/03	282	29.89	139	29.67	29.35	143	55,313	0.26%	大買/大賣/鉅額交易
2021/03/02	118	29.48	120	29.82	29.45	-2	52,522	0.00%	大買/大賣/
2021/02/26	16	27.80	14	27.95	27.95	2	48,714	0.00%
2021/02/25	1	27.55	216	27.33	27.50	-215	47,957	-0.45%	大賣/鉅額交易
2021/02/24	98	27.48	37	27.41	27.20	61	47,557	0.13%
2021/02/23	5	27.03	12	27.15	27.00	-7	47,006	-0.01%
2021/02/22	10	27.22	17	27.16	26.95	-7	46,677	-0.01%
2021/02/19	201.1	27.33	19	27.56	27.45	182.1	46,058	0.40%	大買/鉅額交易
2021/02/18	37	26.98	54	26.77	27.45	-17	45,195	-0.04%
2021/02/17	16	25.48	0	0.00	25.55	16	44,094	0.04%
2021/02/05	8	25.15	6	25.40	25.10	2	43,931	0.00%
2021/02/04	6	25.26	5	25.30	25.35	1	43,843	0.00%
2021/02/03	5	25.60	6	25.33	25.15	-1	43,840	0.00%
2021/02/02	4	25.05	0	0.00	25.00	4	43,770	0.01%
2021/02/01	0	0.00	20	24.98	25.10	-20	43,710	-0.05%
2021/01/29	43	25.89	8	26.05	25.20	35	43,600	0.08%
2021/01/28	4	24.88	1	24.90	24.90	3	42,959	0.01%
2021/01/27	0	0.00	1	26.05	25.60	-1	43,016	0.00%
2021/01/26	8	26.61	12	26.52	25.90	-4	43,276	-0.01%
2021/01/25	0	0.00	19.1	26.11	26.10	-19.1	42,870	-0.04%
2021/01/22	8	26.49	12	26.21	26.50	-4	42,980	-0.01%
2021/01/21	3	26.30	3	26.20	26.20	0	42,821	0.00%
2021/01/20	4.1	26.08	3	26.40	25.55	1.1	42,792	0.00%
2021/01/19	66	26.51	44	26.65	26.85	22	42,639	0.05%
2021/01/18	17	25.09	17	24.62	25.15	0	42,172	0.00%
2021/01/15	2	25.35	12	25.21	24.45	-10	44,252	-0.02%
2021/01/14	11	25.43	5	25.45	25.20	6	44,550	0.01%
2021/01/13	13	25.52	13.1	25.42	25.15	-0.1	44,557	0.00%
2021/01/12	23.1	25.04	47	24.52	25.40	-23.9	44,187	-0.05%
2021/01/11	3.2	24.46	0	0.00	24.40	3.2	43,320	0.01%
2021/01/08	6	24.97	2	25.05	25.10	4	42,925	0.01%
2021/01/07	27	25.26	31	25.21	25.35	-4	42,587	-0.01%
2021/01/06	17	26.38	23	26.35	25.70	-6	41,820	-0.01%
2021/01/05	3	26.13	0	0.00	26.15	3	41,312	0.01%
2021/01/04	17	26.93	63.8	26.73	26.80	-46.8	40,929	-0.11%
2020/12/31	8	26.41	0	0.00	26.45	8	40,482	0.02%
2020/12/30	118	26.78	68	26.78	26.55	50	40,208	0.12%	大買/
2020/12/29	36	26.28	38	26.31	26.15	-2	39,361	-0.01%
2020/12/28	69	27.14	41	27.12	26.80	28	38,445	0.07%
2020/12/25	108.1	27.07	68	27.28	26.95	40.1	37,476	0.11%	大買/
2020/12/24	91.3	28.46	82	28.63	27.55	9.3	36,509	0.03%
2020/12/23	90	27.94	68	28.02	28.35	22	34,770	0.06%
2020/12/22	45	28.36	68	28.18	27.90	-23	32,390	-0.07%
2020/12/21	114	27.94	37	28.09	27.30	77	30,176	0.26%	大買/
2020/12/18	62	27.42	77	27.56	27.60	-15	28,570	-0.05%
2020/12/17	26	25.55	38.1	25.46	25.65	-12.1	26,353	-0.05%
2020/12/16	55	25.37	35	24.89	24.75	20	25,278	0.08%
2020/12/15	39	24.68	23	24.70	24.45	16	24,972	0.06%
2020/12/14	47	24.64	54.1	25.03	25.05	-7.1	24,158	-0.03%
2020/12/11	47	23.87	44	23.24	23.20	3	22,119	0.01%
2020/12/10	34	23.47	63	23.86	24.10	-29	20,722	-0.14%
2020/12/09	16	22.05	14	21.98	21.95	2	17,953	0.01%
2020/12/08	10	21.14	2	21.43	21.10	8	17,339	0.05%
2020/12/07	8	21.60	2	21.40	21.10	6	17,206	0.03%
2020/12/04	21	21.47	0	0.00	21.45	21	16,907	0.12%
2020/12/03	19	21.68	26	21.83	21.55	-7	16,642	-0.04%
2020/12/02	17	20.81	6	21.19	21.10	11	16,009	0.07%
2020/12/01	7	20.76	5	20.65	20.65	2	15,642	0.01%
2020/11/30	28	21.06	4	21.00	21.05	24	15,457	0.16%
2020/11/27	16	20.37	21	20.43	20.90	-5	14,382	-0.03%
2020/11/25	1	19.40	0	0.00	19.10	1	13,591	0.01%
2020/11/24	0	0.00	4	18.96	18.90	-4	13,380	-0.03%
2020/11/23	1	19.05	0	0.00	19.05	1	13,170	0.01%
2020/11/20	3	19.22	16	19.25	19.10	-13	13,132	-0.10%
2020/11/19	0	0.00	10	19.22	19.30	-10	13,046	-0.08%
2020/11/17	2	19.48	1	19.40	19.60	1	13,063	0.01%
2020/11/16	1	19.65	2	19.75	19.65	-1	13,075	-0.01%
2020/11/13	1	19.30	1	19.50	19.40	0	13,079	0.00%
2020/11/12	5	20.01	1	20.05	19.90	4	12,903	0.03%
2020/11/11	2	20.35	7	20.30	20.30	-5	12,909	-0.04%
2020/11/10	6	20.43	0	0.00	20.35	6	13,029	0.05%
2020/11/09	1	20.40	1	20.60	20.40	0	13,295	0.00%
2020/11/06	0	0.00	5	20.44	20.40	-5	13,320	-0.04%
2020/11/05	1	20.35	50	20.50	20.35	-49	13,489	-0.36%
2020/11/04	52	20.65	2	20.60	20.50	50	13,652	0.37%
2020/11/03	11	20.48	52	20.28	20.45	-41	13,803	-0.30%
2020/11/02	2	21.05	1	21.45	20.70	1	14,771	0.01%
2020/10/30	8	20.96	26	21.19	21.05	-18	14,819	-0.12%
2020/10/29	37	20.85	11	20.73	20.80	26	14,802	0.18%
2020/10/28	26	20.80	1.8	20.74	20.65	24.2	15,384	0.16%
2020/10/27	2	20.58	8	20.66	20.50	-6	15,963	-0.04%
2020/10/26	12	22.27	18	21.72	21.20	-6	15,584	-0.04%
2020/10/23	95	22.45	70	22.48	22.80	25	14,694	0.17%
2020/10/22	16	21.22	1	21.35	21.35	15	12,221	0.12%
2020/10/21	11	19.37	0	0.00	19.45	11	11,583	0.09%
2020/10/20	0	0.00	0.5	19.15	19.15	-0.5	11,223	0.00%
2020/10/19	0	0.00	0.3	18.70	18.70	-0.3	11,116	0.00%
2020/10/13	2	18.25	0	0.00	18.40	2	10,802	0.02%
2020/10/08	0	0.00	2	17.75	18.00	-2	10,751	-0.02%
2020/10/06	0	0.00	2	17.05	17.05	-2	10,679	-0.02%
2020/09/29	0	0.00	1	17.05	17.05	-1	10,731	-0.01%
2020/09/24	12	15.25	0	0.00	15.15	12	10,598	0.11%
2020/09/17	10	16.35	0	0.00	16.70	10	10,389	0.10%
2020/09/15	21	16.35	0	0.00	16.25	21	10,350	0.20%
2020/09/09	0.5	16.85	0	0.00	16.85	0.5	10,352	0.00%
2020/09/03	0	0.00	14	17.80	17.90	-14	10,287	-0.14%
2020/08/31	2	17.40	0	0.00	17.20	2	10,222	0.02%
2020/08/27	0	0.00	0.9	17.00	17.20	-0.9	10,285	-0.01%
2020/08/24	0	0.00	10	17.10	17.20	-10	10,653	-0.09%
2020/08/21	10	16.90	0	0.00	17.55	10	10,631	0.09%
2020/08/20	0	0.00	5	16.95	16.65	-5	10,557	-0.05%
2020/08/19	0	0.00	11	17.45	17.30	-11	10,494	-0.10%
2020/08/17	25	17.26	4	17.26	17.30	21	10,380	0.20%
2020/08/14	16	16.77	1	17.00	17.00	15	10,252	0.15%
2020/08/13	9	16.46	202	16.50	16.50	-193	10,026	-1.92%	大賣/鉅額交易
2020/08/12	210	15.03	14	15.00	15.00	196	9,610	2.04%	大買/鉅額交易
2020/08/11	4	14.95	0	0.00	14.65	4	9,411	0.04%
2020/08/10	4	14.93	21	14.83	14.65	-17	9,182	-0.19%
2020/08/07	11	13.55	113	12.55	14.20	-102	8,946	-1.14%	大賣/鉅額交易
2020/08/06	127	14.31	10	14.60	13.05	117	8,558	1.37%	大買/鉅額交易
2020/08/05	11	14.15	0	0.00	14.50	11	7,155	0.15%
2020/08/04	5	14.60	0	0.00	14.50	5	6,885	0.07%
2020/08/03	8	14.56	0	0.00	14.40	8	6,652	0.12%
2020/07/31	4	16.15	0.1	16.00	16.00	3.9	6,086	0.06%
2020/07/20	0	0.00	1	21.75	21.45	-1	6,286	-0.02%
2020/07/16	0	0.00	1	21.70	21.60	-1	6,405	-0.02%
2020/07/10	0	0.00	305	20.15	20.80	-305	6,805	-4.48%	大賣/鉅額交易
2020/07/09	305	19.85	108	20.35	20.35	197	6,897	2.86%	大買/大賣/鉅額交易
2020/07/08	105	18.95	1	19.00	18.95	104	6,915	1.50%	大買/鉅額交易
2020/07/02	2	19.90	0	0.00	20.10	2	7,197	0.03%
2020/06/30	0	0.00	3	21.90	21.00	-3	7,451	-0.04%
2020/06/29	3	21.42	2	21.30	21.35	1	7,376	0.01%
2020/06/24	10	21.20	10	21.00	21.00	0	7,404	0.00%
2020/06/23	5	21.15	5	21.10	21.10	0	7,459	0.00%
2020/06/22	2	21.00	0	0.00	20.90	2	7,524	0.03%
2020/06/19	0	0.00	1	21.10	20.95	-1	7,626	-0.01%
2020/06/18	10	21.20	10	21.10	21.10	0	7,621	0.00%
2020/06/16	0	0.00	1	21.50	21.50	-1	7,811	-0.01%
2020/06/15	0	0.00	1	20.90	20.90	-1	7,936	-0.01%
2020/06/11	0	0.00	2	21.38	21.10	-2	8,162	-0.02%
2020/06/10	10	21.80	15	21.72	21.70	-5	8,231	-0.06%
2020/06/09	11	21.51	20	21.70	21.65	-9	8,454	-0.11%
2020/06/08	29	21.89	10	21.60	21.60	19	8,544	0.22%
2020/06/05	1	21.90	25	21.80	21.80	-24	8,542	-0.28%
2020/06/03	1	21.95	10	21.90	21.95	-9	8,648	-0.10%
2020/06/02	26	21.63	17	21.50	21.70	9	8,681	0.10%
2020/06/01	21	21.19	20	21.53	21.15	1	8,641	0.01%
2020/05/29	1	21.00	2	21.10	20.75	-1	8,590	-0.01%
2020/05/27	2	20.25	0	0.00	20.25	2	8,301	0.02%
2020/05/26	10	20.25	17	20.36	20.20	-7	8,363	-0.08%
2020/05/25	15	20.32	10	20.10	20.10	5	8,346	0.06%
2020/05/22	10	20.40	10	20.40	20.40	0	8,342	0.00%
2020/05/21	11	20.52	21	20.60	20.65	-10	8,346	-0.12%
2020/05/20	10	20.50	10	20.60	20.60	0	8,366	0.00%
2020/05/19	10	20.70	10	20.35	20.35	0	8,511	0.00%
2020/05/18	12	20.16	10	20.00	20.00	2	8,637	0.02%
2020/05/15	10	20.80	12	20.47	20.50	-2	8,670	-0.02%
2020/05/14	10	21.10	45.6	20.59	20.50	-35.6	8,683	-0.41%
2020/05/13	10	21.00	10	21.20	21.20	0	8,698	0.00%
2020/05/12	10	21.15	10	20.90	20.90	0	8,665	0.00%
2020/05/11	52	21.77	20	21.40	21.40	32	8,647	0.37%
2020/05/08	25	22.16	20	21.80	21.80	5	8,641	0.06%
2020/05/07	22	22.58	10	21.90	21.90	12	8,568	0.14%
2020/05/06	60	23.08	61	22.91	22.70	-1	8,363	-0.01%
2020/05/05	16	21.05	13	21.53	21.85	3	7,974	0.04%
2020/05/04	12	20.93	10	20.80	20.80	2	7,918	0.03%
2020/04/30	10	21.25	15	21.88	21.50	-5	7,860	-0.06%
2020/04/29	2	21.10	2	21.20	21.05	0	7,796	0.00%
2020/04/28	3	21.13	0	0.00	20.90	3	7,859	0.04%
2020/04/27	1	21.15	3	21.20	20.95	-2	7,950	-0.03%
2020/04/24	0	0.00	1	21.70	21.40	-1	7,907	-0.01%
2020/04/23	1	21.75	0	0.00	21.70	1	7,924	0.01%
2020/04/17	10	22.90	10	22.65	22.65	0	7,812	0.00%
2020/04/16	5	22.75	5	22.30	22.75	0	7,755	0.00%
2020/04/09	0	0.00	1	22.30	22.40	-1	7,182	-0.01%
2020/04/06	7	21.94	11	21.85	22.15	-4	7,363	-0.05%
2020/04/01	0	0.00	5	21.15	20.90	-5	7,208	-0.07%
2020/03/27	5	19.70	0	0.00	19.40	5	6,887	0.07%
2020/03/25	5	18.81	6	19.38	19.30	-1	6,868	-0.01%
2020/03/23	0	0.00	2	17.10	16.90	-2	6,854	-0.03%
2020/03/20	3	18.00	0	0.00	17.85	3	6,847	0.04%
2020/03/16	0	0.00	3	17.78	18.05	-3	6,617	-0.05%
2020/03/13	5	16.90	5	18.30	18.30	0	6,603	0.00%
2020/03/10	10	19.90	10	20.30	20.25	0	6,390	0.00%
2020/03/04	0	0.00	1	21.80	21.70	-1	6,490	-0.02%
2020/02/26	1	21.65	0	0.00	21.60	1	7,278	0.01%
2020/02/25	1	22.20	0	0.00	22.05	1	7,505	0.01%
2020/02/24	0	0.00	2	22.10	22.05	-2	7,705	-0.03%
2020/02/20	0	0.00	2	22.65	22.60	-2	7,908	-0.03%
2020/02/19	13	23.33	25	22.85	23.40	-12	8,037	-0.15%
2020/02/18	32	22.23	32	22.17	22.30	0	8,335	0.00%
2020/02/17	10	22.10	11	21.77	22.10	-1	8,315	-0.01%
2020/02/14	6	21.76	6	21.94	21.85	0	8,357	0.00%
2020/02/12	10	21.40	10	21.53	21.45	0	8,350	0.00%
2020/02/11	10	20.75	11	20.89	21.20	-1	8,321	-0.01%
2020/02/10	5	20.30	5	20.15	20.60	0	8,298	0.00%
2020/02/07	5	20.20	5	20.05	20.40	0	8,401	0.00%
2020/02/06	5	20.20	5	20.33	20.40	0	8,459	0.00%
2020/02/05	5	19.70	5	19.85	19.85	0	8,454	0.00%
2020/02/04	5	19.45	5	19.55	19.30	0	8,606	0.00%
2020/01/31	3.9	19.39	2	19.63	19.60	1.9	8,952	0.02%
2020/01/30	0	0.00	1	19.50	19.50	-1	8,958	-0.01%
2020/01/13	0	0.00	7	21.67	21.50	-7	9,078	-0.08%
2020/01/10	5	21.05	5	20.90	20.90	0	9,028	0.00%
2020/01/09	1	20.90	0	0.00	20.80	1	9,054	0.01%
2020/01/08	0.5	20.45	0	0.00	20.55	0.5	9,161	0.00%
2020/01/03	2	20.80	2	20.80	20.70	0	9,254	0.00%
2020/01/02	10	21.10	10	21.20	21.05	0	9,261	0.00%
2019/12/31	4	21.41	6	21.57	21.00	-2	9,260	-0.02%
2019/12/30	2	21.98	1	21.90	22.10	1	9,115	0.01%
2019/12/26	0	0.00	0.8	20.50	20.60	-0.8	8,963	-0.01%
2019/12/24	5	20.95	0	0.00	20.60	5	9,141	0.05%
2019/12/23	5	21.00	0	0.00	20.95	5	9,154	0.05%
2019/12/18	4	20.90	4	21.05	21.05	0	9,079	0.00%
2019/12/16	2	20.75	2	20.65	20.60	0	9,144	0.00%
2019/12/13	0.7	20.45	0.1	20.45	20.60	0.6	9,141	0.01%
2019/12/12	1	20.90	0	0.00	20.90	1	9,128	0.01%
2019/12/10	2	21.55	2	21.20	21.05	0	9,126	0.00%
2019/12/09	1	21.30	1	21.60	21.60	0	9,079	0.00%
2019/12/03	2	21.75	2	21.60	21.90	0	9,468	0.00%
2019/12/02	0	0.00	6	21.88	21.90	-6	9,716	-0.06%
2019/11/29	16	22.11	16	22.05	22.05	0	9,780	0.00%
2019/11/28	10	22.85	0	0.00	22.05	10	9,713	0.10%
2019/11/26	10	23.90	10	24.00	23.70	0	9,509	0.00%
2019/11/25	3	22.90	7	23.01	23.10	-4	9,259	-0.04%
2019/11/22	45	22.86	46	22.76	22.85	-1	9,413	-0.01%
2019/11/21	10	22.40	40	22.14	22.40	-30	9,351	-0.32%
2019/11/20	41	21.28	13	21.35	21.85	28	9,359	0.30%
2019/11/19	1	20.75	21	20.45	20.95	-20	9,542	-0.21%
2019/11/18	20	20.48	2	20.20	20.30	18	9,567	0.19%
2019/11/15	18	19.33	38	19.23	20.10	-20	9,415	-0.21%
2019/11/13	10	18.20	10	18.15	18.15	0	8,996	0.00%
2019/11/07	10	18.35	10	18.25	18.35	0	9,117	0.00%
2019/11/05	10	18.20	10	18.50	18.50	0	9,259	0.00%
2019/11/04	0	0.00	10	18.10	18.45	-10	9,313	-0.11%
2019/11/01	10	18.25	10	18.30	18.25	0	9,375	0.00%
2019/10/31	25	18.67	27	18.32	18.30	-2	9,334	-0.02%
2019/10/30	0	0.00	10	17.75	18.05	-10	9,275	-0.11%
2019/10/29	10	17.95	0	0.00	17.90	10	9,265	0.11%
2019/10/25	10	17.85	21	17.83	17.85	-11	9,369	-0.12%
2019/10/24	0	0.00	4	17.58	17.70	-4	9,428	-0.04%
2019/10/17	10	17.15	10	17.25	17.15	0	9,685	0.00%
2019/10/15	10	17.00	21	16.75	16.75	-11	9,862	-0.11%
2019/10/14	10	16.85	14	16.94	16.95	-4	9,950	-0.04%
2019/10/09	0	0.00	1	16.75	16.75	-1	10,380	-0.01%
2019/10/08	0	0.00	3	16.60	16.65	-3	10,868	-0.03%
2019/10/07	10	16.30	11	16.35	16.35	-1	11,267	-0.01%
2019/10/04	11	16.43	10	16.25	16.25	1	11,757	0.01%
2019/10/03	4	16.53	3	16.50	16.45	1	12,099	0.01%
2019/10/02	11	16.84	40	16.74	16.70	-29	12,267	-0.24%
2019/10/01	1	17.15	0	0.00	16.70	1	12,426	0.01%
2019/09/27	31	16.95	0	0.00	17.00	31	12,532	0.25%
2019/09/23	1	17.85	0	0.00	18.00	1	13,865	0.01%
2019/09/20	16	18.09	15	18.12	18.10	1	14,276	0.01%
2019/09/12	12	17.57	13	17.86	17.80	-1	15,642	-0.01%
2019/09/11	0	0.00	5	17.40	17.35	-5	15,995	-0.03%
2019/09/10	12	17.32	13	17.17	17.25	-1	16,545	-0.01%
2019/09/09	10	17.20	10	17.20	17.20	0	16,728	0.00%
2019/09/06	10	17.15	13.1	17.09	17.30	-3.1	16,931	-0.02%
2019/09/05	12	16.38	19	16.87	17.15	-7	17,301	-0.04%
2019/09/04	20	16.44	10	16.70	16.95	10	17,261	0.06%
2019/09/03	19	17.01	10	17.35	16.85	9	17,605	0.05%
2019/09/02	1	17.10	1	17.25	17.35	0	17,774	0.00%
2019/08/30	10	16.70	13	16.94	16.85	-3	18,056	-0.02%
2019/08/28	10	16.95	11	17.10	16.95	-1	18,705	-0.01%
2019/08/27	42	16.61	42	17.11	17.20	0	18,767	0.00%
2019/08/26	1	16.65	0	0.00	17.10	1	18,631	0.01%
2019/08/23	2	16.75	0	0.00	17.20	2	18,586	0.01%
2019/08/22	11	17.24	0	0.00	17.50	11	18,861	0.06%
2019/08/21	4	17.79	1	17.60	17.60	3	18,957	0.02%
2019/08/20	11	18.26	1	18.15	18.45	10	19,025	0.05%
2019/08/19	0	0.00	5	18.63	18.60	-5	19,267	-0.03%
2019/08/15	4	18.50	10	18.50	18.70	-6	19,732	-0.03%
2019/08/14	15	18.88	11	18.90	18.90	4	19,820	0.02%
2019/08/13	6	18.66	0	0.00	18.70	6	19,818	0.03%
2019/08/08	10	18.95	10	18.75	18.75	0	19,845	0.00%
2019/08/05	10	18.85	10	18.55	18.55	0	19,963	0.00%
2019/08/02	0	0.00	4	18.95	18.70	-4	20,041	-0.02%
2019/08/01	4	19.73	0	0.00	19.15	4	20,065	0.02%
2019/07/31	4	20.20	4	20.08	20.20	0	20,011	0.00%
2019/07/30	0	0.00	5	19.60	19.75	-5	19,903	-0.03%
2019/07/29	3	19.30	0	0.00	19.60	3	19,826	0.02%
2019/07/26	4	19.03	0	0.00	19.25	4	19,774	0.02%
2019/07/19	110	19.52	114	19.60	19.65	-4	19,570	-0.02%	大買/大賣/
2019/07/18	10	19.40	60	19.33	19.20	-50	19,505	-0.26%
2019/07/17	61	19.60	13	19.27	19.25	48	19,357	0.25%
2019/07/16	10	19.15	23	19.33	19.45	-13	19,196	-0.07%
2019/07/15	10	18.50	59	18.95	19.00	-49	19,103	-0.26%
2019/07/12	12	18.70	13	18.47	18.45	-1	18,755	-0.01%
2019/07/11	22	18.83	10	18.75	18.75	12	18,384	0.07%
2019/07/10	13	18.67	26	18.87	18.95	-13	18,198	-0.07%
2019/07/09	15	18.88	12	18.48	18.50	3	17,815	0.02%
2019/07/08	33	18.94	21	18.90	18.95	12	18,178	0.07%
2019/07/05	32	19.18	10	19.10	19.10	22	18,579	0.12%
2019/07/04	10	19.50	13	19.40	19.35	-3	18,778	-0.02%
2019/07/03	10	19.25	16	19.46	19.30	-6	18,997	-0.03%
2019/07/02	15	19.15	20	19.60	19.15	-5	18,961	-0.03%
2019/07/01	14	18.86	50	19.41	19.85	-36	18,755	-0.19%
2019/06/28	34	18.71	21	18.62	18.75	13	18,324	0.07%
2019/06/27	19	18.96	14	18.89	18.90	5	18,068	0.03%
2019/06/26	20	18.85	13	19.17	19.20	7	17,757	0.04%
2019/06/25	40	19.36	45	19.57	19.05	-5	17,867	-0.03%
2019/06/24	13	19.37	13	19.69	19.75	0	17,605	0.00%
2019/06/21	30	19.79	10	19.15	19.15	20	17,811	0.11%
2019/06/20	8	19.90	8.5	19.73	19.70	-0.5	17,353	0.00%
2019/06/19	16	19.25	11	19.76	19.80	5	17,381	0.03%
2019/06/18	19	20.03	9	19.54	19.15	10	17,041	0.06%
2019/06/17	24	20.40	29	20.86	20.55	-5	16,477	-0.03%
2019/06/14	23	20.26	0	0.00	20.80	23	16,136	0.14%
2019/06/13	21	21.04	34	21.01	20.80	-13	15,965	-0.08%
2019/06/12	32	20.42	15	20.58	20.55	17	15,473	0.11%
2019/06/11	22	21.08	13	20.62	20.30	9	15,276	0.06%
2019/06/10	5	21.61	0	0.00	21.55	5	14,681	0.03%
2019/06/06	26	22.44	26	22.12	22.10	0	14,340	0.00%
2019/06/05	17	21.02	67	20.88	21.70	-50	13,972	-0.36%
2019/06/04	44	20.46	15.9	19.54	19.75	28.1	13,549	0.21%
2019/05/31	17	21.54	28.2	21.52	21.75	-11.2	12,945	-0.09%
2019/05/30	12.1	21.47	62	21.31	21.50	-49.9	12,901	-0.39%
2019/05/29	96	21.18	41	21.29	21.15	55	12,918	0.43%
2019/05/28	1	22.00	10	22.10	22.25	-9	12,559	-0.07%
2019/05/27	12	22.30	1	22.35	22.35	11	12,165	0.09%
2019/05/24	17	22.46	17	22.60	22.20	0	12,444	0.00%
2019/05/23	30	22.73	31	22.52	22.10	-1	12,101	-0.01%
2019/05/22	25	23.37	12.1	23.11	23.05	12.9	11,768	0.11%
2019/05/21	16	22.85	31	23.41	23.70	-15	11,653	-0.13%
2019/05/20	15	22.52	15	22.75	22.65	0	11,511	0.00%
2019/05/17	11	22.26	45	22.28	22.25	-34	11,502	-0.30%
2019/05/16	56	22.49	21.2	22.43	22.10	34.8	11,616	0.30%
2019/05/15	36	21.90	35	22.17	22.25	1	11,487	0.01%
2019/05/14	21	21.94	22.5	22.22	22.20	-1.5	11,365	-0.01%
2019/05/13	14.5	22.35	4	21.30	21.20	10.5	11,421	0.09%
2019/05/10	3	22.62	33	22.77	23.10	-30	11,388	-0.26%
2019/05/09	25	22.17	0	0.00	22.05	25	11,291	0.22%
2019/05/08	8	22.78	7	22.77	22.85	1	11,204	0.01%
2019/05/07	13	23.32	10	23.10	23.10	3	11,212	0.03%
2019/05/06	10	23.20	15.5	23.43	23.40	-5.5	11,262	-0.05%
2019/05/03	16	23.39	25.2	23.43	23.25	-9.2	11,260	-0.08%
2019/05/02	5	23.75	5	23.50	23.50	0	11,287	0.00%
2019/04/30	13.2	23.22	12	23.57	23.80	1.2	11,381	0.01%
2019/04/29	24	23.23	10	23.25	23.20	14	11,526	0.12%
2019/04/25	21	23.53	15	24.30	24.30	6	12,084	0.05%
2019/04/24	16	24.50	2	24.45	24.20	14	12,488	0.11%
2019/04/23	0	0.00	3	25.20	25.20	-3	12,894	-0.02%
2019/04/22	3	24.98	1	25.15	25.05	2	13,307	0.02%
2019/04/19	17	25.16	15	24.97	24.90	2	13,688	0.01%
2019/04/18	18	25.52	5	25.25	24.70	13	13,872	0.09%
2019/04/17	14	25.91	8	25.90	25.85	6	14,091	0.04%
2019/04/16	27	26.96	27	25.93	26.60	0	14,126	0.00%
2019/04/15	50	29.30	17	28.10	27.70	33	14,031	0.24%
2019/04/12	19	29.22	40	30.01	29.50	-21	14,076	-0.15%
2019/04/11	44	29.64	30	29.76	29.55	14	13,466	0.10%
2019/04/10	12	28.70	17	28.98	29.80	-5	13,209	-0.04%
2019/04/09	16	26.80	33	27.28	28.30	-17	13,365	-0.13%
2019/04/08	25	24.63	45	25.62	25.75	-20	13,374	-0.15%
2019/04/03	9	23.31	10	23.38	23.45	-1	14,466	-0.01%
2019/04/02	7	23.56	5	23.65	23.65	2	15,329	0.01%
2019/04/01	2	23.70	3	24.00	24.15	-1	16,177	-0.01%
2019/03/28	12	24.08	16	24.25	24.75	-4	17,237	-0.02%
2019/03/26	10	25.00	3	24.83	24.85	7	17,551	0.04%
2019/03/25	24	24.23	8	24.46	24.90	16	17,804	0.09%
2019/03/22	6	25.71	1.9	25.85	25.65	4.1	18,464	0.02%
2019/03/21	7	25.71	11	26.15	26.15	-4	18,702	-0.02%
2019/03/20	3	26.60	1	26.50	26.65	2	18,771	0.01%
2019/03/19	0	0.00	5	26.49	26.45	-5	18,865	-0.03%
2019/03/15	7	25.95	7	26.45	26.25	0	19,389	0.00%
2019/03/14	0	0.00	1	26.00	25.80	-1	19,455	-0.01%
2019/03/11	0	0.00	4	25.75	25.65	-4	20,284	-0.02%
2019/03/08	7	25.61	1	25.65	25.55	6	20,845	0.03%
2019/03/07	5	25.89	0	0.00	25.90	5	23,868	0.02%
2019/03/05	3	26.38	0	0.00	26.30	3	24,464	0.01%
2019/02/22	45	27.01	44	25.97	25.90	1	25,797	0.00%
2019/02/20	3	26.17	1	26.30	26.30	2	25,820	0.01%
2019/02/18	1	25.95	0	0.00	26.05	1	26,631	0.00%
2019/02/14	5	26.35	6	26.33	26.30	-1	27,498	0.00%
2019/02/13	0	0.00	4	26.23	25.95	-4	27,651	-0.01%
2019/02/12	10	26.00	10	26.10	26.10	0	27,929	0.00%
2019/02/11	21	26.61	20	25.80	25.80	1	28,180	0.00%
2019/01/30	0	0.00	3	26.30	26.90	-3	28,316	-0.01%
2019/01/29	12	26.17	10	26.10	26.10	2	28,678	0.01%
2019/01/28	22	26.69	22	26.10	26.10	0	29,234	0.00%
2019/01/25	12	26.88	10	27.10	27.10	2	29,464	0.01%
2019/01/24	0	0.00	12	26.49	26.65	-12	29,714	-0.04%
2019/01/23	0	0.00	2	26.40	26.35	-2	29,965	-0.01%
2019/01/22	6	26.23	12	25.98	26.25	-6	30,405	-0.02%
2019/01/21	10	25.85	11	26.06	26.10	-1	31,040	0.00%
2019/01/18	13	25.16	17	25.81	26.10	-4	31,328	-0.01%
2019/01/17	27	25.79	10	25.60	25.60	17	31,591	0.05%
2019/01/16	14	25.89	8	25.71	25.50	6	32,071	0.02%
2019/01/15	6	26.25	8	26.19	26.60	-2	32,225	-0.01%
2019/01/14	4	25.36	0	0.00	24.90	4	32,476	0.01%
2019/01/11	0	0.00	1	26.70	26.95	-1	32,773	0.00%
2019/01/10	6	26.90	6	26.08	25.85	0	33,515	0.00%
2019/01/09	0	0.00	18.6	26.81	27.05	-18.6	33,874	-0.06%
2019/01/08	11	26.66	12	26.54	26.45	-1	33,861	0.00%
2019/01/07	11	25.88	10	26.50	26.50	1	33,744	0.00%
2019/01/04	1	25.50	0	0.00	25.35	1	33,857	0.00%
2019/01/03	10	26.00	14	25.79	25.90	-4	34,133	-0.01%
2019/01/02	10	25.90	12	25.99	26.00	-2	34,148	-0.01%
2018/12/28	12	25.45	12	25.92	25.90	0	34,188	0.00%
2018/12/27	11	25.71	19	25.67	25.35	-8	33,933	-0.02%
2018/12/26	1	25.30	5	25.30	25.15	-4	33,591	-0.01%
2018/12/25	18	23.81	17	24.68	25.00	1	33,485	0.00%
2018/12/24	20	25.05	1	25.10	24.30	19	32,466	0.06%
2018/12/22	52	28.37	66	27.61	26.95	-14	31,995	-0.04%
2018/12/21	48	31.98	23	33.00	29.85	25	31,703	0.08%
2018/12/20	34	33.61	5	33.15	33.15	29	30,989	0.09%
2018/12/19	32	33.81	39	33.92	33.50	-7	30,839	-0.02%
2018/12/18	30	33.40	42	33.01	33.80	-12	30,333	-0.04%
2018/12/17	25	31.28	38	32.95	34.00	-13	30,131	-0.04%
2018/12/14	8	32.49	1	32.40	32.40	7	28,984	0.02%
2018/12/12	1	36.65	0	0.00	37.15	1	28,657	0.00%
2018/12/11	7	36.57	9	37.21	37.25	-2	28,519	-0.01%
2018/12/10	7	36.07	0	0.00	35.70	7	28,628	0.02%
2018/12/07	8	37.41	5	36.95	36.95	3	28,793	0.01%
2018/12/06	3	37.33	2	37.18	37.15	1	28,827	0.00%
2018/12/05	65	38.66	69	38.10	38.05	-4	28,641	-0.01%
2018/12/04	7	40.05	19	39.27	38.80	-12	28,707	-0.04%
2018/12/03	8	39.53	12	39.74	39.55	-4	28,520	-0.01%
2018/11/30	59	40.58	60	40.71	40.50	-1	28,076	0.00%
2018/11/29	21	40.23	16	40.19	39.85	5	25,114	0.02%
2018/11/28	14	39.71	41	39.95	39.50	-27	24,866	-0.11%
2018/11/27	66	40.98	17	39.63	39.60	49	24,623	0.20%
2018/11/26	30	39.65	30	40.70	42.40	0	24,142	0.00%
2018/11/23	0	0.00	18	38.76	39.05	-18	23,760	-0.08%
2018/11/22	29	39.21	12	39.12	39.00	17	23,704	0.07%
2018/11/21	1	40.05	15	39.74	40.00	-14	23,783	-0.06%
2018/11/20	3	39.80	47	39.65	39.45	-44	23,649	-0.19%
2018/11/19	14	39.62	0	0.00	39.75	14	23,601	0.06%
2018/11/16	6	40.08	6	40.74	41.00	0	23,394	0.00%
2018/11/15	0	0.00	2	39.45	40.30	-2	23,108	-0.01%
2018/11/14	8	38.64	13	38.73	38.60	-5	22,939	-0.02%
2018/11/13	4	37.28	14	37.94	38.00	-10	22,676	-0.04%
2018/11/12	5	37.59	6	37.70	37.20	-1	22,724	0.00%
2018/11/09	11	39.09	7	38.74	39.00	4	22,757	0.02%
2018/11/08	6	39.91	1	39.65	39.60	5	22,725	0.02%
2018/11/07	14	39.96	14	39.75	40.10	0	22,718	0.00%
2018/11/06	12	39.22	12	39.74	40.10	0	22,607	0.00%
2018/11/05	16	39.35	28	39.35	39.80	-12	22,259	-0.05%
2018/11/02	17	36.79	3	37.10	37.45	14	21,966	0.06%
2018/11/01	3	36.92	7	36.64	37.20	-4	21,945	-0.02%
2018/10/31	5	35.72	10	35.28	36.00	-5	21,813	-0.02%
2018/10/30	1	32.80	1	33.45	33.75	0	21,765	0.00%
2018/10/29	17	33.69	6	34.22	33.90	11	21,676	0.05%
2018/10/26	55	36.91	4	35.74	35.80	51	21,604	0.24%
2018/10/25	4	36.09	13.1	36.13	36.95	-9.1	21,657	-0.04%
2018/10/24	8	35.56	6	35.25	36.00	2	21,581	0.01%
2018/10/23	18	35.30	15	35.57	35.00	3	21,479	0.01%
2018/10/22	10	36.54	16	36.38	37.05	-6	21,681	-0.03%
2018/10/19	27	37.26	21	36.65	37.50	6	22,296	0.03%
2018/10/18	32	39.58	34	38.53	37.20	-2	22,007	-0.01%
2018/10/17	17	39.58	9	40.04	41.25	8	21,744	0.04%
2018/10/16	1	38.20	0	0.00	37.80	1	21,618	0.00%
2018/10/15	0	0.00	1	38.00	38.00	-1	22,531	0.00%
2018/10/11	40	36.56	39	36.81	38.60	1	25,095	0.00%
2018/10/09	1	38.20	0	0.00	38.45	1	26,003	0.00%
2018/10/05	0	0.00	2	39.20	39.30	-2	28,407	-0.01%
2018/10/04	0	0.00	2	39.70	39.45	-2	29,031	-0.01%
2018/10/03	4	38.85	6	39.38	39.40	-2	29,678	-0.01%
2018/10/02	3	38.63	3	38.40	39.00	0	31,099	0.00%
2018/10/01	3	38.15	14	38.08	37.20	-11	31,768	-0.03%
2018/09/28	4	40.51	3	40.10	40.30	1	31,799	0.00%
2018/09/27	10	39.22	0	0.00	39.15	10	31,405	0.03%
2018/09/26	0	0.00	1	38.25	38.30	-1	31,731	0.00%
2018/09/25	0	0.00	1	37.70	37.80	-1	31,642	0.00%
2018/09/21	0	0.00	8	35.79	36.95	-8	31,567	-0.03%
2018/09/20	11	37.20	0	0.00	36.10	11	31,754	0.03%
2018/09/19	6	37.00	12	36.93	36.90	-6	31,926	-0.02%
2018/09/18	12	36.97	1	36.60	37.00	11	32,060	0.03%
2018/09/14	2	36.80	1	37.30	36.75	1	32,605	0.00%
2018/09/13	6	36.69	1	36.35	36.55	5	32,620	0.02%
2018/09/12	5	34.00	0	0.00	34.10	5	33,037	0.02%
2018/09/10	0	0.00	4	32.20	31.40	-4	33,526	-0.01%
2018/09/06	0	0.00	10	35.35	35.50	-10	33,649	-0.03%
2018/09/05	0	0.00	1	35.80	35.40	-1	33,726	0.00%
2018/08/31	3	37.85	2	37.75	37.50	1	34,049	0.00%
2018/08/30	1	38.75	5	38.80	38.20	-4	34,000	-0.01%
2018/08/29	5	37.90	6	37.92	38.00	-1	33,850	0.00%
2018/08/28	10	37.95	6	38.00	37.90	4	33,990	0.01%
2018/08/27	2	37.13	2	37.03	36.95	0	33,762	0.00%
2018/08/24	0	0.00	5	37.05	37.00	-5	33,703	-0.01%
2018/08/23	0	0.00	2	37.33	37.35	-2	33,748	-0.01%
2018/08/22	27	36.58	24	36.59	36.45	3	33,591	0.01%
2018/08/21	12	36.39	25	36.01	37.00	-13	33,515	-0.04%
2018/08/20	31	34.50	32	34.64	34.90	-1	33,258	0.00%
2018/08/17	19	36.11	11	36.27	35.95	8	32,963	0.02%
2018/08/16	21	36.92	22	36.93	36.50	-1	32,932	0.00%
2018/08/15	2	37.75	3	37.75	37.75	-1	32,796	0.00%
2018/08/14	25	37.40	34	37.80	38.00	-9	32,689	-0.03%
2018/08/13	1	37.10	2	36.90	37.85	-1	32,452	0.00%
2018/08/10	3	38.20	14	37.95	37.55	-11	32,335	-0.03%
2018/08/09	11	37.91	11	37.98	38.50	0	32,402	0.00%
2018/08/08	15	38.50	5	38.05	38.50	10	32,045	0.03%
2018/08/07	16	38.45	32	38.16	37.80	-16	31,959	-0.05%
2018/08/06	39	38.03	36	37.81	38.40	3	31,876	0.01%
2018/08/03	10	38.45	10	38.60	38.30	0	31,840	0.00%
2018/08/02	17	38.26	15	38.43	38.25	2	31,622	0.01%
2018/08/01	21	39.42	21	39.52	38.55	0	31,208	0.00%
2018/07/31	10	38.88	9	38.87	39.00	1	30,949	0.00%
2018/07/30	43	39.47	58	39.34	38.85	-15	30,952	-0.05%
2018/07/27	24	40.25	26.4	40.51	40.30	-2.4	30,732	-0.01%
2018/07/26	35	39.95	29	39.64	41.00	6	30,091	0.02%
2018/07/25	50	37.88	54	37.94	37.80	-4	28,944	-0.01%
2018/07/24	18	38.24	38.3	38.28	37.85	-20.3	28,687	-0.07%
2018/07/23	45	37.13	47.6	37.19	37.70	-2.6	28,353	-0.01%
2018/07/20	58	38.00	56	37.48	37.85	2	28,098	0.01%
2018/07/19	24	37.31	38	37.40	39.10	-14	27,102	-0.05%
2018/07/18	123	38.71	72.4	38.01	36.30	50.6	26,238	0.19%	大買/
2018/07/17	21.4	37.16	41	37.11	38.50	-19.6	24,840	-0.08%
2018/07/16	25	36.40	19	36.13	36.90	6	24,405	0.02%
2018/07/13	76	34.03	93	34.25	35.30	-17	23,929	-0.07%
2018/07/12	57	32.98	52	32.92	33.10	5	24,538	0.02%
2018/07/11	32	31.89	16	31.68	32.20	16	23,919	0.07%
2018/07/10	32	32.69	11	31.41	31.30	21	23,340	0.09%
2018/07/09	12	30.52	5	30.73	30.90	7	22,037	0.03%
2018/07/06	0	0.00	30.4	28.15	28.10	-30.4	21,204	-0.14%
2018/07/04	21	27.96	5	28.00	28.15	16	21,097	0.08%
2018/06/29	3	26.60	24.3	27.13	27.10	-21.3	20,693	-0.10%
2018/06/28	1	26.35	3	25.85	25.45	-2	20,663	-0.01%
2018/06/27	0	0.00	1	27.80	26.50	-1	20,964	0.00%
2018/06/26	2	27.40	43	26.93	26.85	-41	21,086	-0.19%
2018/06/25	31	28.41	17	27.34	27.00	14	21,130	0.07%
2018/06/22	11	27.97	11	27.36	28.00	0	20,991	0.00%
2018/06/21	43	27.79	33	27.84	27.90	10	20,985	0.05%
2018/06/20	8	27.10	3	26.33	27.00	5	21,129	0.02%
2018/06/19	0	0.00	21	26.45	26.30	-21	21,445	-0.10%
2018/06/15	30	25.72	7	26.01	26.10	23	21,482	0.11%
2018/06/13	7	25.04	0	0.00	24.75	7	21,610	0.03%
2018/06/12	0	0.00	5	25.08	25.75	-5	21,844	-0.02%
2018/06/11	0	0.00	20	24.30	24.00	-20	22,367	-0.09%
2018/06/06	8	23.56	0	0.00	23.40	8	23,888	0.03%
2018/06/05	10	24.08	4	23.70	23.55	6	24,446	0.02%
2018/05/31	2	22.50	0	0.00	22.55	2	25,319	0.01%
2018/05/29	2	22.90	1	22.95	22.75	1	25,592	0.00%
2018/05/24	0	0.00	2	23.65	23.65	-2	25,851	-0.01%
2018/05/23	2	22.80	0	0.00	22.90	2	25,890	0.01%
2018/05/21	0	0.00	1	23.00	23.00	-1	26,254	0.00%
2018/05/17	2	23.33	13	22.88	23.20	-11	26,496	-0.04%
2018/05/15	1	22.80	0	0.00	22.70	1	26,477	0.00%
2018/05/14	0	0.00	1	23.10	23.15	-1	26,886	0.00%
2018/05/11	1	22.55	1	22.60	22.90	0	26,943	0.00%
2018/05/09	1	22.55	1	22.30	22.45	0	26,843	0.00%
2018/05/08	21	22.50	45	22.40	22.60	-24	26,916	-0.09%
2018/05/07	22	22.41	1	22.10	22.25	21	27,186	0.08%
2018/04/30	10	21.85	2	22.05	22.25	8	28,055	0.03%
2018/04/27	4	21.93	2	21.70	21.50	2	28,147	0.01%
2018/04/26	8	22.06	0.1	21.00	21.00	7.9	28,129	0.03%
2018/04/25	7	23.83	0	0.00	23.20	7	28,948	0.02%
2018/04/24	3	24.70	170	25.00	24.65	-167	30,043	-0.56%	大賣/鉅額交易
2018/04/23	4	26.20	2	25.93	25.55	2	31,044	0.01%
2018/04/20	4	26.00	10	26.10	26.60	-6	31,914	-0.02%
2018/04/19	1	25.05	38	25.83	26.00	-37	31,765	-0.12%
2018/04/18	5	24.39	27	24.60	25.10	-22	31,735	-0.07%
2018/04/17	2	23.15	3	23.02	22.95	-1	30,391	0.00%
2018/04/16	2	23.23	27	23.39	22.90	-25	31,112	-0.08%
2018/04/13	17	23.45	1	23.40	23.30	16	31,783	0.05%
2018/04/12	1	23.10	1	22.95	22.95	0	32,459	0.00%
2018/04/11	0	0.00	22	22.95	23.10	-22	32,598	-0.07%
2018/04/10	2	23.03	7	22.99	22.75	-5	32,878	-0.02%
2018/04/09	84	22.89	3	22.88	22.85	81	32,705	0.25%
2018/04/03	2	22.45	6	22.66	22.45	-4	32,680	-0.01%
2018/04/02	0	0.00	3	22.45	22.20	-3	33,321	-0.01%
2018/03/31	7	22.21	6	22.05	22.25	1	33,665	0.00%
2018/03/30	117	22.46	6	22.45	22.45	111	34,037	0.33%	大買/鉅額交易
2018/03/29	4	21.26	1	21.60	21.10	3	34,292	0.01%
2018/03/28	1	22.40	0	0.00	22.25	1	34,780	0.00%
2018/03/27	24	22.67	11	22.55	22.50	13	35,612	0.04%
2018/03/26	8	22.48	0	0.00	22.40	8	35,658	0.02%
2018/03/23	11	21.83	19	22.32	22.60	-8	35,662	-0.02%
2018/03/22	8	20.73	9	21.30	20.60	-1	35,100	0.00%
2018/03/20	2	22.65	0	0.00	23.15	2	35,738	0.01%
2018/03/19	6	22.78	0	0.00	23.15	6	35,883	0.02%
2018/03/16	0	0.00	2	23.25	22.85	-2	36,479	-0.01%
2018/03/15	3	22.92	3	23.12	23.40	0	36,500	0.00%
2018/03/14	1	22.35	0	0.00	22.70	1	36,098	0.00%
2018/03/13	6	22.53	0	0.00	22.70	6	36,315	0.02%
2018/03/12	28	23.89	2	22.50	22.50	26	37,135	0.07%
2018/03/09	3	24.20	3	24.42	24.05	0	37,162	0.00%
2018/03/07	3	24.07	3	24.40	24.45	0	36,686	0.00%
2018/03/06	8	24.88	8	24.44	24.05	0	37,174	0.00%
2018/03/01	0	0.00	1	25.35	25.20	-1	39,166	0.00%
2018/02/26	0	0.00	1	25.95	25.85	-1	40,682	0.00%
2018/02/23	2	25.95	0	0.00	25.95	2	41,882	0.00%
2018/02/22	0	0.00	8	25.65	25.50	-8	42,156	-0.02%
2018/02/21	8	24.72	3	24.08	25.10	5	43,062	0.01%
2018/02/08	25	23.36	36	23.16	22.75	-11	45,765	-0.02%
2018/02/07	23	23.15	13	23.13	23.20	10	45,725	0.02%
2018/02/06	26	22.40	15	22.25	22.45	11	45,631	0.02%
2018/02/05	0	0.00	2	24.30	24.10	-2	45,150	0.00%
2018/02/02	0	0.00	1	24.20	24.20	-1	44,938	0.00%
2018/02/01	0	0.00	10	24.05	23.85	-10	44,976	-0.02%
2018/01/31	0	0.00	5	23.64	23.90	-5	44,858	-0.01%
2018/01/30	17	23.14	19	23.01	23.80	-2	44,613	0.00%
2018/01/29	10	24.04	61	24.05	23.60	-51	44,175	-0.12%
2018/01/26	63	23.62	27	23.95	24.40	36	43,975	0.08%
2018/01/25	25	24.06	170	23.40	23.35	-145	43,454	-0.33%	大賣/鉅額交易
2018/01/24	20	25.47	31	25.34	25.15	-11	43,046	-0.03%
2018/01/23	4	25.81	13	25.73	25.80	-9	42,885	-0.02%
2018/01/22	41	26.36	30	25.79	25.65	11	42,862	0.03%
2018/01/19	28	25.38	14	25.82	26.40	14	42,647	0.03%
2018/01/18	40	27.03	28	27.36	25.40	12	41,939	0.03%
2018/01/17	102	27.56	80	27.53	27.35	22	41,695	0.05%	大買/
2018/01/16	22	25.58	18	25.89	27.40	4	40,665	0.01%
2018/01/15	22	24.31	24	24.62	25.05	-2	39,476	-0.01%
2018/01/12	80	24.05	27	24.41	24.10	53	38,812	0.14%
2018/01/11	15	23.77	15	23.65	23.55	0	37,846	0.00%
2018/01/10	37	22.63	99	23.71	23.60	-62	37,431	-0.17%
2018/01/09	41	22.58	39	22.20	22.15	2	36,748	0.01%
2018/01/08	8	21.75	22	22.28	22.60	-14	36,228	-0.04%
2018/01/05	10	20.35	20	20.44	20.55	-10	36,017	-0.03%
2018/01/04	28	19.98	30	20.23	20.30	-2	35,795	-0.01%
2018/01/03	0	0.00	9	19.44	19.80	-9	35,508	-0.03%
2018/01/02	98	19.29	98	19.30	19.30	0	35,193	0.00%