大同 (2371)-元大-桃興券商分點個股進出

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
880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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	75.1	64.18	29	64.44	63.80	46.1	84,286	0.05%
2024/05/02	49.3	66.86	39.2	67.27	65.60	10.1	82,991	0.01%
2024/04/30	23	65.59	23.3	65.63	65.40	-0.3	81,769	0.00%
2024/04/29	41	67.30	58.1	67.02	66.10	-17	81,429	-0.02%
2024/04/26	157.6	68.63	157.3	67.90	67.50	0.3	80,497	0.00%	大買/大賣/
2024/04/25	92.2	68.32	116.3	68.39	69.00	-24.1	78,243	-0.03%	大賣/
2024/04/24	166.4	67.60	231.1	67.90	68.40	-64.6	76,509	-0.08%	大買/大賣/
2024/04/23	149	65.64	137.3	65.49	64.10	11.7	73,696	0.02%	大買/大賣/
2024/04/22	345.5	69.75	248.4	69.32	65.40	97.1	70,731	0.14%	大買/大賣/
2024/04/19	308.1	67.19	331.5	68.06	69.10	-23.5	65,278	-0.04%	大買/大賣/
2024/04/18	313.5	65.46	214.3	65.28	64.40	99.2	57,904	0.17%	大買/大賣/
2024/04/17	205.8	62.11	222	63.01	64.30	-16.2	53,106	-0.03%	大買/大賣/
2024/04/16	99.7	59.06	65.6	59.44	58.50	34.1	49,311	0.07%
2024/04/15	219.7	61.96	189.3	62.14	61.40	30.4	47,576	0.06%	大買/大賣/
2024/04/12	183.1	59.46	181	59.59	60.50	2.1	43,297	0.00%	大買/大賣/
2024/04/11	30.2	56.68	27	56.63	56.10	3.2	39,668	0.01%
2024/04/10	26	56.05	37	55.81	55.60	-11	38,329	-0.03%
2024/04/09	56.6	55.69	23.2	55.80	56.50	33.4	37,828	0.09%
2024/04/08	65.1	56.42	22.1	56.10	55.50	43.1	36,676	0.12%
2024/04/03	33.1	56.31	12.3	55.82	55.80	20.8	35,957	0.06%
2024/04/02	41.3	57.14	14	57.54	56.90	27.3	35,641	0.08%
2024/04/01	12.5	56.25	8.4	56.54	56.30	4.2	34,583	0.01%
2024/03/29	70.5	57.67	34	57.33	56.50	36.5	33,852	0.11%
2024/03/28	81.6	57.98	111.5	58.75	57.70	-29.9	32,860	-0.09%	大賣/
2024/03/27	160.5	56.86	150.2	56.05	55.00	10.3	30,836	0.03%	大買/大賣/
2024/03/26	251.2	54.83	225.8	56.25	57.30	25.4	28,680	0.09%	大買/大賣/
2024/03/25	10.1	51.29	40	51.48	52.10	-29.9	25,924	-0.12%
2024/03/22	47	48.70	25	48.83	49.10	22	25,168	0.09%
2024/03/21	17	49.08	40	49.13	49.25	-23	24,898	-0.09%
2024/03/20	8	47.96	11	47.42	47.15	-3	24,771	-0.01%
2024/03/19	37	48.47	11	48.81	47.65	26	24,685	0.11%
2024/03/18	8.7	48.20	4	47.46	48.20	4.7	24,729	0.02%
2024/03/15	10.5	47.72	9	47.31	47.10	1.5	24,833	0.01%
2024/03/14	16	48.72	11	48.90	48.35	5	24,911	0.02%
2024/03/13	20	49.40	23	49.47	48.65	-3	25,374	-0.01%
2024/03/12	27.1	50.28	14.5	50.23	49.40	12.6	25,446	0.05%
2024/03/11	17	50.69	8	50.85	51.10	9	25,129	0.04%
2024/03/08	12.2	50.74	7.1	50.30	50.00	5.1	25,079	0.02%
2024/03/07	8.2	52.64	6	52.78	52.50	2.2	24,578	0.01%
2024/03/06	7.2	53.65	11	53.75	53.00	-3.8	24,338	-0.02%
2024/03/05	7.1	52.86	2.3	52.65	52.20	4.8	23,679	0.02%
2024/03/04	13.2	53.85	23	53.89	53.00	-9.8	23,361	-0.04%
2024/03/01	23.7	52.20	39	52.71	53.40	-15.3	22,505	-0.07%
2024/02/29	28.3	49.57	52	50.11	51.90	-23.7	21,476	-0.11%
2024/02/27	15	48.25	23	48.26	48.40	-8	20,553	-0.04%
2024/02/26	14.2	48.06	29.5	47.86	48.15	-15.3	20,060	-0.08%
2024/02/23	12	46.40	40.5	46.83	46.75	-28.5	19,334	-0.15%
2024/02/22	52	46.88	20.2	46.35	45.40	31.8	18,630	0.17%
2024/02/21	0	0.00	3.1	44.47	44.40	-3.1	17,449	-0.02%
2024/02/20	7	44.11	0	0.00	44.00	7	17,456	0.04%
2024/02/19	2	45.23	13	45.33	45.35	-11	17,640	-0.06%
2024/02/16	19	44.19	2.5	44.90	44.10	16.5	17,583	0.09%
2024/02/15	30	45.55	12	46.13	46.30	18	17,157	0.10%
2024/02/05	4	44.78	0	0.00	45.00	4	16,901	0.02%
2024/02/02	6	45.05	10	45.07	45.30	-4	16,724	-0.02%
2024/02/01	8	45.12	21.8	44.93	45.15	-13.8	16,541	-0.08%
2024/01/31	11	44.27	12	43.93	43.85	-1	16,288	-0.01%
2024/01/30	1	43.35	2	43.90	43.55	-1	16,196	-0.01%
2024/01/29	1	43.80	1	43.65	43.70	0	16,166	0.00%
2024/01/26	1	43.65	1	43.10	43.25	0	16,132	0.00%
2024/01/25	4	44.16	5	43.59	43.55	-1	16,102	-0.01%
2024/01/24	15	43.57	8	43.55	44.00	7	16,027	0.04%
2024/01/23	4	42.80	14	43.11	43.30	-10	15,843	-0.06%
2024/01/22	3	42.03	7	41.85	41.90	-4	15,250	-0.03%
2024/01/19	3	39.53	15	39.93	40.40	-12	15,055	-0.08%
2024/01/18	9	39.20	2	38.60	39.20	7	15,014	0.05%
2024/01/17	15	39.26	7.1	39.52	38.90	7.9	14,868	0.05%
2024/01/16	3	42.68	0.2	42.65	42.15	2.8	14,429	0.02%
2024/01/15	7	43.53	7	43.74	43.35	0	14,307	0.00%
2024/01/12	2	43.18	1	43.55	43.00	1	14,205	0.01%
2024/01/11	8.3	44.73	6	44.52	44.55	2.3	13,967	0.02%
2024/01/10	27	45.10	27	44.81	43.85	0	13,784	0.00%
2024/01/09	4	44.50	13	44.64	45.20	-9	13,044	-0.07%
2024/01/08	2	42.98	4	43.05	43.00	-2	12,562	-0.02%
2024/01/05	0.1	42.00	0	0.00	42.40	0.1	12,416	0.00%
2024/01/04	5	42.14	1	42.40	41.95	4	12,394	0.03%
2024/01/03	4	42.43	4	42.36	42.25	0	12,384	0.00%
2024/01/02	1.6	42.61	2	42.95	42.25	-0.4	12,332	0.00%
2023/12/29	4	42.15	0	0.00	42.00	4	12,419	0.03%
2023/12/28	7	42.31	4	42.43	42.50	3	12,470	0.02%
2023/12/26	0	42.05	0	0.00	41.90	0	12,484	0.00%
2023/12/25	1	42.60	1.1	42.27	42.15	-0.1	12,479	0.00%
2023/12/22	1	42.45	2	41.88	41.80	-1	12,460	-0.01%
2023/12/21	4	42.94	12	42.06	42.05	-8	12,706	-0.06%
2023/12/20	7.3	43.10	7	43.00	43.50	0.3	12,549	0.00%
2023/12/18	4	41.21	5	40.97	41.10	-1	12,120	-0.01%
2023/12/15	3	42.20	6	42.04	41.15	-3	12,140	-0.02%
2023/12/14	4	42.50	3	42.48	42.20	1	12,057	0.01%
2023/12/13	14	43.11	13	42.98	42.35	1	12,046	0.01%
2023/12/12	14	44.14	13	44.32	44.00	1	12,480	0.01%
2023/12/11	6	43.86	15	43.83	44.10	-9	12,984	-0.07%
2023/12/08	18	43.46	7	43.16	43.10	11	12,876	0.09%
2023/12/07	6	42.10	7	41.84	42.00	-1	12,339	-0.01%
2023/12/06	39	40.68	44	40.30	40.20	-5	11,933	-0.04%
2023/12/05	7	41.96	3	41.83	41.65	4	11,799	0.03%
2023/12/04	3	40.60	8	40.69	40.55	-5	11,563	-0.04%
2023/12/01	8	40.16	2	40.45	40.05	6	11,742	0.05%
2023/11/30	1	40.80	1.1	40.57	40.35	-0.1	12,005	0.00%
2023/11/29	3	40.70	5	40.67	40.85	-2	12,862	-0.02%
2023/11/28	6	40.56	3	40.53	40.50	3	12,710	0.02%
2023/11/27	2	40.43	16	40.65	40.45	-14	12,563	-0.11%
2023/11/24	3	39.82	5.2	40.10	40.10	-2.1	12,470	-0.02%
2023/11/23	1	38.85	8	38.67	38.80	-7	12,257	-0.06%
2023/11/22	0	0.00	1	38.35	38.10	-1	12,272	-0.01%
2023/11/21	1	38.45	1	38.45	38.45	0	12,316	0.00%
2023/11/20	10	38.75	0	0.00	38.45	10	12,360	0.08%
2023/11/17	10	38.58	1	38.30	38.30	9	12,353	0.07%
2023/11/16	8	38.77	8	38.62	38.80	0	12,346	0.00%
2023/11/15	5.1	37.05	0	0.00	36.90	5.1	11,939	0.04%
2023/11/14	0	36.45	0	0.00	36.30	0	11,891	0.00%
2023/11/13	1	36.15	0	0.00	36.45	1	12,101	0.01%
2023/11/10	3	36.00	0	0.00	35.95	3	12,183	0.02%
2023/11/07	1	36.60	0	0.00	36.60	1	12,793	0.01%
2023/11/06	1	37.05	1	37.10	36.95	0	13,005	0.00%
2023/11/03	2	36.40	0	0.00	36.35	2	13,287	0.02%
2023/11/02	0	0.00	6	36.30	36.30	-6	13,822	-0.04%
2023/10/30	0	0.00	2	37.30	37.00	-2	14,145	-0.01%
2023/10/27	1	37.00	1	37.15	37.15	0	14,306	0.00%
2023/10/26	3	37.60	0	0.00	37.30	3	14,774	0.02%
2023/10/25	7	38.89	0	0.00	38.65	7	14,980	0.05%
2023/10/24	3	37.80	10	38.00	38.40	-7	15,360	-0.05%
2023/10/19	2.1	39.93	11	39.60	39.20	-8.9	16,190	-0.05%
2023/10/18	3	40.10	3	40.17	40.10	0	16,362	0.00%
2023/10/17	9.2	41.26	25	41.00	41.00	-15.9	16,531	-0.10%
2023/10/16	16	42.34	5	41.70	41.70	11	17,123	0.06%
2023/10/13	0.1	43.50	0	0.00	43.20	0.1	17,958	0.00%
2023/10/11	0.1	43.50	2	43.90	43.70	-1.9	20,848	-0.01%
2023/10/05	1	44.10	1.3	44.60	44.45	-0.3	21,861	0.00%
2023/10/04	9	42.69	12	42.88	43.15	-3	22,495	-0.01%
2023/10/03	6	43.44	6	43.39	43.35	0	22,895	0.00%
2023/10/02	2	44.23	1	44.30	44.10	1	23,583	0.00%
2023/09/28	1	44.20	0	0.00	44.40	1	24,060	0.00%
2023/09/27	4	44.13	3	44.05	44.05	1	24,546	0.00%
2023/09/26	18	44.20	12	44.30	44.05	6	25,045	0.02%
2023/09/25	17	44.62	6	44.40	44.40	11	25,420	0.04%
2023/09/22	0	0.00	1	44.45	44.65	-1	26,219	0.00%
2023/09/21	1	43.90	3	43.85	43.85	-2	26,819	-0.01%
2023/09/20	0.1	45.00	0.3	45.15	44.35	-0.2	27,851	0.00%
2023/09/19	2.3	46.48	32	46.16	45.35	-29.8	28,965	-0.10%
2023/09/18	3	44.88	11	44.88	44.80	-8	30,060	-0.03%
2023/09/15	12.2	44.04	41	44.39	44.75	-28.8	31,694	-0.09%
2023/09/14	80.2	44.57	10	44.64	44.50	70.2	32,984	0.21%
2023/09/13	2	49.00	3	48.08	48.55	-1	32,957	0.00%
2023/09/12	5	48.09	0	0.00	48.20	5	35,268	0.01%
2023/09/11	4.3	48.42	5	47.96	48.20	-0.7	36,414	0.00%
2023/09/08	3.1	48.80	1	48.50	48.75	2	36,555	0.01%
2023/09/07	8	47.98	21	48.10	48.60	-13	36,697	-0.04%
2023/09/06	5	47.88	18	48.01	48.45	-13	36,960	-0.04%
2023/09/05	16	45.86	6	46.23	47.80	10	37,121	0.03%
2023/09/04	33.1	46.06	16	47.56	46.35	17.1	37,065	0.05%
2023/09/01	1	50.60	2	50.85	50.80	-1	36,376	0.00%
2023/08/31	1	50.80	16	50.80	50.60	-15	36,784	-0.04%
2023/08/30	6	51.00	6	51.20	51.30	0	37,188	0.00%
2023/08/29	2	51.15	8	51.15	51.30	-6	37,936	-0.02%
2023/08/28	9	49.93	0	50.20	50.00	9	38,633	0.02%
2023/08/25	0	0.00	30	51.19	51.20	-30	40,146	-0.07%
2023/08/24	1	51.10	46	51.08	51.00	-45	41,339	-0.11%
2023/08/22	34	49.76	12	49.80	49.50	22	43,485	0.05%
2023/08/21	8	50.64	0	0.00	50.40	8	44,155	0.02%
2023/08/18	18.6	50.83	32	50.70	50.60	-13.4	44,402	-0.03%
2023/08/17	2.2	51.41	5	52.06	52.20	-2.8	44,375	-0.01%
2023/08/16	0	0.00	1	51.20	51.10	-1	44,369	0.00%
2023/08/15	8.8	51.14	6	51.30	51.50	2.8	44,880	0.01%
2023/08/14	9	50.62	2	51.40	50.70	7	45,647	0.02%
2023/08/11	4.1	50.96	67	51.61	51.70	-62.9	45,956	-0.14%
2023/08/10	14.5	50.58	25	50.87	49.70	-10.5	46,275	-0.02%
2023/08/09	15	52.33	14.1	52.41	51.60	0.9	47,828	0.00%
2023/08/08	5.7	52.16	20.1	52.08	52.00	-14.4	48,881	-0.03%
2023/08/07	4	49.40	7	49.89	50.30	-3	48,685	-0.01%
2023/08/04	1	49.15	6	49.31	49.10	-5	48,602	-0.01%
2023/08/02	15	49.42	6.3	49.85	48.90	8.7	48,614	0.02%
2023/08/01	3	49.72	3	49.90	49.60	0	48,699	0.00%
2023/07/31	9	49.35	4.4	49.70	49.50	4.6	48,511	0.01%
2023/07/28	24	48.69	7	48.85	48.55	17	48,043	0.04%
2023/07/27	20	49.73	29	49.87	49.35	-9	47,803	-0.02%
2023/07/26	26	51.57	12	50.63	50.30	14	47,496	0.03%
2023/07/25	5	51.72	3	51.60	51.30	2	46,907	0.00%
2023/07/24	27.2	51.57	14.2	51.22	51.00	13	46,661	0.03%
2023/07/21	5	52.80	43	52.78	52.80	-38	46,230	-0.08%
2023/07/20	8.1	52.15	10	52.50	52.60	-2	46,001	0.00%
2023/07/19	16	52.26	27	51.65	51.30	-11	45,630	-0.02%
2023/07/18	27.1	50.26	33	50.29	51.00	-5.9	44,970	-0.01%
2023/07/17	101	49.43	79	49.07	49.10	22	43,990	0.05%	大買/
2023/07/14	159.4	55.64	59.1	56.05	54.30	100.3	42,403	0.24%	大買/
2023/07/13	34.1	54.94	56.7	54.58	54.20	-22.6	41,091	-0.05%
2023/07/12	18	53.68	17	54.05	54.10	1	40,629	0.00%
2023/07/11	54.6	54.35	4	54.08	54.20	50.6	40,040	0.13%
2023/07/10	17	53.82	7	53.36	53.10	10	39,308	0.03%
2023/07/07	38.5	54.29	54	54.15	54.60	-15.5	38,917	-0.04%
2023/07/06	27	55.94	35.9	55.56	55.30	-8.9	38,123	-0.02%
2023/07/05	16.5	55.65	25	55.11	54.80	-8.5	37,616	-0.02%
2023/07/04	30.6	56.63	20	56.24	56.00	10.6	37,100	0.03%
2023/07/03	50	56.78	39.5	56.59	56.60	10.5	36,606	0.03%
2023/06/30	32.1	54.87	40	54.59	54.30	-7.9	35,940	-0.02%
2023/06/29	23.5	54.20	23	54.52	55.00	0.5	35,190	0.00%
2023/06/28	61	54.22	64	54.01	54.50	-3	34,879	-0.01%
2023/06/27	36	53.33	37.4	52.80	52.20	-1.4	34,017	0.00%
2023/06/26	81	52.91	89	52.51	53.90	-8	32,824	-0.02%
2023/06/21	45	51.23	76	51.54	51.70	-31	31,520	-0.10%
2023/06/20	90.1	49.28	47.5	49.40	49.95	42.6	29,760	0.14%
2023/06/19	13	46.00	12	46.13	46.20	1	27,664	0.00%
2023/06/16	142.5	46.29	53	45.82	45.85	89.5	26,909	0.33%	大買/
2023/06/15	8	43.48	20	44.73	45.80	-12	24,277	-0.05%
2023/06/14	19	41.77	24.1	41.76	41.65	-5.1	23,131	-0.02%
2023/06/13	20.1	41.17	9.2	41.40	41.40	10.9	22,936	0.05%
2023/06/12	23.4	41.51	21	41.45	41.30	2.4	22,698	0.01%
2023/06/09	5	40.00	3	40.48	40.70	2	22,253	0.01%
2023/06/08	2	41.20	4	41.35	40.60	-2	21,933	-0.01%
2023/06/07	11	41.24	6	41.37	41.15	5	21,747	0.02%
2023/06/06	22	41.16	14	41.50	40.90	8	21,565	0.04%
2023/06/05	9	41.73	9.3	41.70	41.50	-0.3	21,405	0.00%
2023/06/02	31	42.18	7	42.12	41.65	24	21,057	0.11%
2023/06/01	27	42.18	12	41.69	41.70	15	20,241	0.07%
2023/05/31	16	40.57	8	41.66	42.30	8	19,439	0.04%
2023/05/30	17	41.06	39	40.69	40.80	-22	17,792	-0.12%
2023/05/29	55	40.42	96	40.17	40.10	-41	16,540	-0.25%
2023/05/26	6	39.80	16	39.87	40.15	-10	15,217	-0.07%
2023/05/25	68.1	39.30	2	39.15	39.65	66.1	14,265	0.46%
2023/05/24	0	0.00	5	37.80	38.40	-5	13,437	-0.04%
2023/05/23	15	38.16	2	38.02	37.80	13	13,221	0.10%
2023/05/22	11	38.37	5	38.35	38.35	6	13,054	0.05%
2023/05/19	9	38.54	43	38.30	38.00	-34	12,836	-0.26%
2023/05/18	50	39.05	25	38.96	39.15	25	12,236	0.20%
2023/05/17	0	0.00	6	37.80	37.85	-6	11,459	-0.05%
2023/05/16	49	38.72	75.2	38.47	38.05	-26.2	10,956	-0.24%
2023/05/15	68	38.50	61	38.25	38.00	7	10,298	0.07%
2023/05/12	28	36.00	26.3	36.37	37.40	1.7	8,529	0.02%
2023/05/11	1	34.45	24	34.45	34.00	-23	7,137	-0.32%
2023/05/10	0	0.00	3	33.20	33.60	-3	6,829	-0.04%
2023/05/09	4.1	34.14	3	33.80	33.60	1.1	6,776	0.02%
2023/05/08	8	34.14	2	34.25	34.35	6	6,657	0.09%
2023/05/05	0	0.00	5	33.48	33.40	-5	6,346	-0.08%
2023/05/04	12	33.39	0	0.00	33.70	12	6,400	0.19%
2023/05/03	2	33.78	0	0.00	33.40	2	6,377	0.03%
2023/05/02	5	33.72	6	33.00	33.65	-1	6,371	-0.02%
2023/04/27	3.1	32.70	0	0.00	32.55	3.1	6,285	0.05%
2023/04/26	3	32.40	0	0.00	32.80	3	6,283	0.05%
2023/04/25	0.1	32.35	0	0.00	32.35	0.1	6,326	0.00%
2023/04/24	10	32.70	6	32.75	32.80	4	6,278	0.06%
2023/04/20	0	0.00	10	32.65	32.85	-10	6,249	-0.16%
2023/04/19	1.1	33.09	0	0.00	32.90	1.1	6,223	0.02%
2023/04/18	5	33.50	5	33.50	33.30	0	6,184	0.00%
2023/04/17	5	33.75	40	33.55	33.60	-35	6,162	-0.57%
2023/04/13	7.1	33.61	0	0.00	33.55	7.1	6,147	0.11%
2023/04/12	2	33.85	2	33.75	33.80	0	6,179	0.00%
2023/04/11	0	0.00	6	33.42	33.25	-6	6,256	-0.10%
2023/04/10	10	33.08	0	0.00	33.20	10	6,247	0.16%
2023/04/06	0	0.00	2	32.70	32.85	-2	6,257	-0.03%
2023/03/31	0	33.20	0	0.00	33.00	0	6,246	0.00%
2023/03/30	2	33.13	1	33.10	33.15	1	6,215	0.02%
2023/03/29	14.1	33.94	6	33.70	33.45	8.1	6,199	0.13%
2023/03/28	18	33.40	10	33.40	34.30	8	5,978	0.13%
2023/03/27	4	33.26	0	0.00	33.25	4	5,887	0.07%
2023/03/24	2	33.00	2	32.85	32.85	0	6,078	0.00%
2023/03/23	9	32.55	3	32.53	32.50	6	6,263	0.10%
2023/03/22	0.1	32.40	0	0.00	32.45	0.1	6,443	0.00%
2023/03/14	1	33.10	1	33.05	33.00	0	7,645	0.00%
2023/03/13	2	33.13	3	32.85	33.20	-1	7,703	-0.01%
2023/03/10	0.1	33.40	0	0.00	33.15	0.1	7,707	0.00%
2023/03/09	0.1	34.25	6	34.24	34.15	-5.9	7,570	-0.08%
2023/03/08	6	34.68	2	34.85	34.60	4	7,589	0.05%
2023/03/03	0	33.30	0.8	33.35	33.15	-0.8	7,134	-0.01%
2023/03/02	0	0.00	3	33.35	33.30	-3	7,194	-0.04%
2023/03/01	4.1	33.40	0	0.00	33.20	4.1	7,163	0.06%
2023/02/24	0	0.00	1	33.50	33.50	-1	7,146	-0.01%
2023/02/23	2	33.80	0	0.00	33.80	2	7,143	0.03%
2023/02/21	3	34.55	0	0.00	34.20	3	7,255	0.04%
2023/02/20	1	34.15	0	0.00	34.15	1	7,239	0.01%
2023/02/16	3	34.20	1	34.10	34.00	2	7,267	0.03%
2023/02/15	3	34.45	0	0.00	34.15	3	7,481	0.04%
2023/02/09	0.1	33.45	0	0.00	33.65	0.1	7,682	0.00%
2023/02/08	2	34.20	2	33.80	33.70	0	7,740	0.00%
2023/02/06	1	34.40	0	0.00	34.40	1	7,743	0.01%
2023/02/01	3	34.40	0	0.00	34.25	3	7,663	0.04%
2023/01/13	1.1	32.99	0	0.00	32.95	1.1	7,741	0.01%
2023/01/11	0	0.00	1	33.90	33.90	-1	7,818	-0.01%
2023/01/06	0	0.00	1	33.85	33.95	-1	8,001	-0.01%
2023/01/04	0.1	34.30	11	34.72	34.30	-10.9	8,199	-0.13%
2023/01/03	1	34.70	6	34.60	34.70	-5	8,226	-0.06%
2022/12/30	0	0.00	2	34.48	34.50	-2	8,188	-0.02%
2022/12/29	5	34.30	4	33.94	34.15	1	8,061	0.01%
2022/12/28	1	34.00	0	0.00	34.25	1	7,884	0.01%
2022/12/26	0	0.00	1	33.95	33.75	-1	7,904	-0.01%
2022/12/23	0	0.00	0.4	33.41	33.70	-0.4	8,014	0.00%
2022/12/22	1	33.80	0	0.00	33.70	1	8,053	0.01%
2022/12/21	1	34.20	1	34.10	33.80	0	8,197	0.00%
2022/12/20	1.1	34.63	1.2	34.16	33.95	0	8,256	0.00%
2022/12/19	2.4	34.94	2	34.83	34.70	0.4	8,403	0.00%
2022/12/16	5	35.15	9	35.19	35.30	-4	8,250	-0.05%
2022/12/15	4	34.80	5.9	35.14	35.05	-1.9	8,054	-0.02%
2022/12/14	47	34.63	7	34.84	34.85	40	7,878	0.51%
2022/12/13	10	34.32	7	34.11	34.35	3	7,706	0.04%
2022/12/12	2	33.78	2	33.73	33.70	0	7,556	0.00%
2022/12/09	4	33.56	5	34.25	33.85	-1	7,545	-0.01%
2022/12/08	0	0.00	2	33.30	33.40	-2	7,324	-0.03%
2022/12/07	9	33.69	10	33.93	34.00	-1	7,139	-0.01%
2022/12/06	0	0.00	1.9	32.67	32.80	-1.9	6,721	-0.03%
2022/12/05	0	0.00	0	32.55	32.65	0	6,728	0.00%
2022/12/02	0	32.20	0	0.00	32.30	0	6,655	0.00%
2022/12/01	0	32.55	0	32.30	32.25	0	6,608	0.00%
2022/11/30	1	32.55	0	0.00	32.55	1	6,800	0.01%
2022/11/29	0	31.95	0	0.00	31.95	0	6,730	0.00%
2022/11/25	0	0.00	10	31.90	31.85	-10	6,772	-0.15%
2022/11/22	0.5	31.55	0	0.00	31.75	0.5	7,731	0.01%
2022/11/21	0.1	31.70	0	0.00	31.85	0.1	7,722	0.00%
2022/11/18	5	31.10	1	31.65	32.25	4	7,765	0.05%
2022/11/17	2	31.30	0	0.00	31.50	2	7,762	0.03%
2022/11/16	5.1	31.71	0	0.00	31.20	5.1	7,761	0.07%
2022/11/14	0	0.00	0	31.85	32.00	0	8,108	0.00%
2022/11/11	0	0.00	0	32.00	31.75	0	8,455	0.00%
2022/11/10	0.1	31.65	20	32.07	31.85	-19.9	8,749	-0.23%
2022/11/09	0	0.00	2	31.95	32.05	-2	8,939	-0.02%
2022/11/07	1.1	30.15	0	0.00	30.55	1.1	9,093	0.01%
2022/11/04	2	29.90	2	30.10	30.30	0	9,104	0.00%
2022/11/03	5	30.75	5	30.60	30.50	0	9,081	0.00%
2022/10/28	1	31.00	6	30.84	30.80	-5	9,309	-0.05%
2022/10/27	30	31.27	10	31.20	31.20	20	9,342	0.21%
2022/10/25	0	31.73	0	0.00	31.70	0	9,470	0.00%
2022/10/18	0	0.00	1	31.80	31.75	-1	9,508	-0.01%
2022/10/05	0	0.00	1	33.10	33.05	-1	10,638	-0.01%
2022/09/29	0	0.00	5	31.85	31.75	-5	10,748	-0.05%
2022/09/23	5	33.00	0	0.00	32.85	5	10,740	0.05%
2022/09/20	8	32.93	3	33.15	33.10	5	10,848	0.05%
2022/09/19	5	32.90	0	0.00	32.85	5	10,855	0.05%
2022/09/15	5	32.80	3	32.80	32.85	2	10,789	0.02%
2022/09/13	3	32.65	0	0.00	32.80	3	10,902	0.03%
2022/09/12	0	32.95	0	0.00	32.70	0	10,941	0.00%
2022/09/08	2	32.95	2	32.95	32.95	0	10,934	0.00%
2022/09/06	11	33.61	10	33.40	33.30	1	12,181	0.01%
2022/08/31	0	0.00	13.2	34.22	34.50	-13.2	12,204	-0.11%
2022/08/29	10	35.15	0	0.00	35.15	10	11,683	0.09%
2022/08/25	2	34.90	0	0.00	34.85	2	11,599	0.02%
2022/08/23	1	34.00	1	34.20	34.15	0	11,682	0.00%
2022/08/19	10	34.45	0	0.00	34.40	10	11,683	0.09%
2022/08/18	0	0.00	2	35.70	35.40	-2	11,395	-0.02%
2022/08/17	3	35.20	2.1	35.71	35.60	0.9	11,146	0.01%
2022/08/16	3	34.75	3	34.95	34.95	0	10,898	0.00%
2022/08/15	0	0.00	1	35.00	34.50	-1	11,085	-0.01%
2022/08/12	1	34.60	4	34.05	34.60	-3	11,276	-0.03%
2022/08/05	4	33.45	0	0.00	33.35	4	11,799	0.03%
2022/07/27	1	35.35	7	35.50	35.45	-6	12,658	-0.05%
2022/07/26	1	35.45	0	0.00	35.60	1	12,800	0.01%
2022/07/22	2	35.55	0	0.00	35.60	2	12,777	0.02%
2022/07/21	2	35.20	4	35.43	35.70	-2	12,794	-0.02%
2022/07/20	2	35.70	2	36.05	35.65	0	12,718	0.00%
2022/07/19	0	0.00	10	35.97	35.85	-10	12,733	-0.08%
2022/07/15	1	34.85	1	34.60	35.00	0	12,458	0.00%
2022/07/13	1	34.30	1	34.25	34.20	0	12,307	0.00%
2022/07/07	1	32.85	1	33.05	33.40	0	12,352	0.00%
2022/07/06	0	0.00	2	33.35	33.10	-2	12,315	-0.02%
2022/07/01	0	0.00	2	33.75	32.45	-2	12,803	-0.02%
2022/06/23	1	34.45	0	0.00	33.80	1	14,315	0.01%
2022/06/22	1	34.15	3	33.50	34.05	-2	14,750	-0.01%
2022/06/21	7	34.26	6	34.22	34.15	1	15,226	0.01%
2022/06/17	0	0.00	8	34.17	34.35	-8	17,193	-0.05%
2022/06/16	2	35.13	3	34.80	34.20	-1	18,656	-0.01%
2022/06/15	5	36.43	5	36.75	36.70	0	20,603	0.00%
2022/06/13	0	0.00	0.1	36.10	36.15	-0.1	22,475	0.00%
2022/06/10	5	36.30	5	36.27	36.30	0	22,690	0.00%
2022/06/09	6	36.39	6	36.39	36.50	0	22,969	0.00%
2022/06/08	5	36.28	7	36.37	36.45	-2	23,149	-0.01%
2022/06/07	0	0.00	20	35.98	36.20	-20	23,282	-0.09%
2022/06/06	6	35.69	0	0.00	35.75	6	23,407	0.03%
2022/06/02	0	0.00	1	35.05	35.00	-1	23,683	0.00%
2022/05/31	3	35.82	2	35.25	35.30	1	24,237	0.00%
2022/05/27	6	36.24	7	36.09	36.10	-1	24,681	0.00%
2022/05/25	4	36.08	4	36.18	36.20	0	25,102	0.00%
2022/05/23	9	36.30	6	35.86	35.35	3	25,134	0.01%
2022/05/20	2	35.85	2	36.00	36.00	0	24,981	0.00%
2022/05/19	0	0.00	4.3	35.26	35.60	-4.3	25,058	-0.02%
2022/05/18	6	35.42	8	35.47	35.35	-2	25,170	-0.01%
2022/05/17	2	34.90	2	35.10	35.30	0	25,515	0.00%
2022/05/16	1	35.05	8	35.13	35.30	-7	25,394	-0.03%
2022/05/13	2	33.50	2	33.90	33.95	0	25,052	0.00%
2022/05/12	1	32.90	2	33.25	33.20	-1	25,073	0.00%
2022/05/11	6	31.82	16.2	31.94	32.80	-10.2	25,047	-0.04%
2022/05/09	1	33.50	0	0.00	33.00	1	24,958	0.00%
2022/05/06	1	34.40	1	34.30	34.10	0	24,941	0.00%
2022/05/05	8	34.91	4	34.98	34.95	4	24,912	0.02%
2022/05/04	2	34.50	11	34.82	35.05	-9	24,948	-0.04%
2022/04/29	0	0.00	2	34.00	33.55	-2	24,853	-0.01%
2022/04/28	10	33.50	6	33.49	33.45	4	24,874	0.02%
2022/04/27	0	0.00	12	33.38	33.30	-12	24,889	-0.05%
2022/04/25	0	0.00	2.3	33.56	33.55	-2.3	24,907	-0.01%
2022/04/22	2	33.70	6	33.55	33.85	-4	24,998	-0.02%
2022/04/21	2	33.95	1	33.50	33.50	1	25,180	0.00%
2022/04/20	0	0.00	1	33.70	33.95	-1	25,166	0.00%
2022/04/19	14	33.96	2	34.13	33.85	12	25,311	0.05%
2022/04/14	1	34.95	1	35.25	34.80	0	25,687	0.00%
2022/04/13	2	35.18	6	35.10	34.90	-4	25,680	-0.02%
2022/04/12	3	35.38	0	0.00	35.25	3	25,693	0.01%
2022/04/11	3.1	35.56	2.5	35.67	35.55	0.6	25,952	0.00%
2022/04/08	0	0.00	4	35.21	35.40	-4	26,223	-0.02%
2022/04/07	0.1	35.65	25	35.10	34.90	-24.9	26,229	-0.09%
2022/04/06	5	36.00	0	0.00	35.90	5	26,136	0.02%
2022/04/01	0	0.00	7	35.50	36.25	-7	26,209	-0.03%
2022/03/31	0	0.00	3	35.95	35.75	-3	26,506	-0.01%
2022/03/30	9	36.46	0	0.00	36.15	9	26,436	0.03%
2022/03/29	8	36.50	8.5	36.55	36.50	-0.5	26,437	0.00%
2022/03/28	13	35.79	17	35.64	35.20	-4	26,632	-0.02%
2022/03/25	1	36.65	10	36.72	36.90	-9	27,001	-0.03%
2022/03/24	12	36.12	21.3	35.93	36.40	-9.3	26,915	-0.03%
2022/03/23	21	35.82	16	35.77	36.20	5	26,585	0.02%
2022/03/22	19	34.09	29	34.73	35.00	-10	25,909	-0.04%
2022/03/21	27	33.58	22	33.40	33.20	5	25,769	0.02%
2022/03/18	26	35.43	61	35.71	34.80	-35	27,186	-0.13%
2022/03/17	67	34.19	76	34.26	34.55	-9	25,792	-0.03%
2022/03/16	30	33.51	16	33.72	33.90	14	27,012	0.05%
2022/03/15	2	32.47	1	32.60	32.35	1	27,180	0.00%
2022/03/14	0	0.00	13	32.52	32.75	-13	27,649	-0.05%
2022/03/11	1	32.20	0	0.00	32.05	1	28,443	0.00%
2022/03/10	3	31.68	3	31.85	31.95	0	28,427	0.00%
2022/03/09	6	32.07	10	31.81	31.90	-4	28,570	-0.01%
2022/03/08	4	31.70	4	31.90	31.90	0	29,096	0.00%
2022/03/07	3	31.77	16	31.63	31.60	-13	29,577	-0.04%
2022/03/04	4	32.64	4	32.71	32.75	0	30,483	0.00%
2022/03/03	3	32.88	14	32.82	32.45	-11	30,872	-0.04%
2022/03/02	16	32.53	6	32.37	32.25	10	31,443	0.03%
2022/03/01	5	32.52	7	32.45	32.55	-2	32,177	-0.01%
2022/02/24	2	30.55	0	0.00	30.45	2	34,164	0.01%
2022/02/23	5	31.50	14	31.46	31.45	-9	35,556	-0.03%
2022/02/22	0	0.00	13	31.67	31.75	-13	39,053	-0.03%
2022/02/21	24	31.95	12	31.86	31.85	12	40,997	0.03%
2022/02/18	4	31.48	12	31.48	31.35	-8	41,764	-0.02%
2022/02/17	4	31.29	14	31.48	31.95	-10	42,519	-0.02%
2022/02/15	0	0.00	4	30.46	30.45	-4	43,372	-0.01%
2022/02/14	2	30.18	9	30.00	29.95	-7	43,669	-0.02%
2022/02/11	0	0.00	2	30.95	30.90	-2	45,067	0.00%
2022/02/10	6	30.72	5	30.80	30.80	1	45,411	0.00%
2022/02/09	4	30.61	7	30.73	30.80	-3	46,139	-0.01%
2022/02/08	3	30.00	1	30.50	30.50	2	46,422	0.00%
2022/02/07	10.5	29.65	0	0.00	29.70	10.5	46,905	0.02%
2022/01/26	0	0.00	2	28.70	28.70	-2	46,992	0.00%
2022/01/25	7.3	28.63	1	28.80	28.25	6.3	47,247	0.01%
2022/01/24	0	0.00	10.1	28.75	29.35	-10.1	47,641	-0.02%
2022/01/21	3	29.77	6	29.60	29.55	-3	48,276	-0.01%
2022/01/20	2.2	30.12	2	30.25	30.00	0.2	49,168	0.00%
2022/01/19	4.2	30.04	2	30.25	29.85	2.2	49,845	0.00%
2022/01/18	5.3	30.44	12	30.44	30.30	-6.7	50,404	-0.01%
2022/01/17	3	29.95	9	29.85	30.20	-6	50,731	-0.01%
2022/01/14	10	30.01	12	29.89	29.85	-2	51,242	0.00%
2022/01/13	5	30.69	0.6	30.90	30.70	4.4	51,732	0.01%
2022/01/12	3	31.00	4	30.88	31.05	-1	52,645	0.00%
2022/01/11	10.1	30.48	5	30.60	30.35	5.1	53,634	0.01%
2022/01/10	7	31.42	7	31.54	31.15	0	54,662	0.00%
2022/01/07	1	31.80	28	31.85	31.50	-27	56,112	-0.05%
2022/01/06	0.1	31.85	3	32.10	32.15	-3	58,624	-0.01%
2022/01/05	3.1	32.05	2	31.95	31.80	1.1	60,498	0.00%
2022/01/04	10	32.45	30	32.22	32.40	-20	61,223	-0.03%
2022/01/03	28.1	32.86	25	32.74	32.80	3.1	62,833	0.00%
2021/12/30	5	32.43	21	32.51	32.60	-16	64,549	-0.02%
2021/12/29	0	0.00	2	32.25	32.40	-2	66,296	0.00%
2021/12/28	12	32.33	53.1	32.36	32.25	-41.1	67,519	-0.06%
2021/12/27	17	32.14	19	32.24	32.30	-2	68,276	0.00%
2021/12/24	43	31.75	5	31.70	31.60	38	69,052	0.06%
2021/12/23	11	31.82	12	31.69	31.65	-1	69,663	0.00%
2021/12/22	25	31.69	24	31.65	31.75	1	71,310	0.00%
2021/12/21	14	31.23	14	31.56	31.75	0	72,225	0.00%
2021/12/20	8	32.14	4	32.31	32.15	4	73,784	0.01%
2021/12/17	6	31.89	12	31.90	31.90	-6	79,917	-0.01%
2021/12/16	4	32.10	22.2	31.77	31.55	-18.2	84,693	-0.02%
2021/12/15	15.4	31.45	55.2	31.39	31.40	-39.8	91,212	-0.04%
2021/12/14	318.1	32.27	295.1	32.60	31.90	23	93,039	0.02%	大買/大賣/
2021/12/13	71	30.97	23	30.91	31.50	48	90,912	0.05%
2021/12/10	84.4	30.99	32.4	31.33	30.45	52	89,869	0.06%
2021/12/09	39.1	33.07	80	33.05	32.85	-40.9	87,725	-0.05%
2021/12/08	20	34.19	11	34.04	33.90	9	86,923	0.01%
2021/12/07	63	34.90	13	34.94	34.45	50	86,353	0.06%
2021/12/06	3	34.27	1	34.30	34.15	2	85,453	0.00%
2021/12/03	44	34.70	16.1	34.74	34.60	27.9	85,788	0.03%
2021/12/02	24	34.94	33	34.13	34.00	-9	85,774	-0.01%
2021/12/01	20.1	35.32	21	35.20	35.05	-0.9	85,773	0.00%
2021/11/30	7	35.38	12	35.66	35.60	-5	85,693	-0.01%
2021/11/29	71.1	34.85	34	35.00	35.00	37.1	86,284	0.04%
2021/11/26	5	35.82	4	36.05	35.60	1	87,332	0.00%
2021/11/25	30	37.29	11	37.35	36.70	19	87,346	0.02%
2021/11/24	33	37.49	34	37.79	37.60	-1	88,214	0.00%
2021/11/23	77	38.55	66	38.16	37.75	11	88,078	0.01%
2021/11/22	54	38.86	45.3	38.59	38.50	8.7	87,833	0.01%
2021/11/19	99.2	37.94	135	38.41	38.85	-35.8	86,945	-0.04%	大賣/
2021/11/18	30	35.60	61	35.54	36.20	-31	84,338	-0.04%
2021/11/17	53	33.96	88	33.98	34.80	-35	83,529	-0.04%
2021/11/16	44	33.10	38	32.76	33.05	6	84,033	0.01%
2021/11/15	18	31.64	27.8	31.62	31.65	-9.8	83,579	-0.01%
2021/11/12	11.2	32.41	9	32.73	32.40	2.2	82,778	0.00%
2021/11/11	9.3	32.65	52	32.85	32.75	-42.7	82,458	-0.05%
2021/11/10	64	32.91	50.3	32.69	32.75	13.7	82,591	0.02%
2021/11/09	25.6	34.65	3	34.83	34.50	22.6	81,346	0.03%
2021/11/08	30	35.02	34	34.76	34.60	-4	81,068	0.00%
2021/11/05	29	34.16	16	34.26	34.20	13	80,450	0.02%
2021/11/04	27	33.97	46	34.28	33.95	-19	80,248	-0.02%
2021/11/03	1	33.65	5	33.79	33.60	-4	80,239	0.00%
2021/11/02	16.2	33.84	14	33.85	33.55	2.2	80,294	0.00%
2021/11/01	23	33.99	37	33.84	33.70	-14	80,105	-0.02%
2021/10/29	9	34.76	13	35.00	34.40	-4	79,912	-0.01%
2021/10/28	39	34.81	39	34.96	34.70	0	79,511	0.00%
2021/10/27	13	33.99	23	33.95	34.70	-10	79,229	-0.01%
2021/10/26	25	33.70	10	33.60	33.40	15	79,236	0.02%
2021/10/25	30	34.17	27	34.06	34.00	3	79,311	0.00%
2021/10/22	24	34.54	30	34.43	34.25	-6	78,953	-0.01%
2021/10/21	30	34.28	27	34.37	34.70	3	78,280	0.00%
2021/10/20	25	33.94	16.2	34.06	33.85	8.8	77,566	0.01%
2021/10/19	29	34.51	25	34.39	34.30	4	76,558	0.01%
2021/10/18	18	35.61	32	35.59	35.25	-14	75,478	-0.02%
2021/10/15	38	35.19	66	35.09	35.80	-28	74,309	-0.04%
2021/10/14	59	35.09	51	34.61	34.55	8	72,805	0.01%
2021/10/13	34	34.29	24	34.48	34.60	10	69,990	0.01%
2021/10/12	10	33.88	14	33.89	33.65	-4	68,007	-0.01%
2021/10/08	26.1	34.38	23	34.64	33.75	3.1	67,142	0.00%
2021/10/07	71	34.34	92.5	34.35	33.90	-21.5	65,231	-0.03%
2021/10/06	156.1	33.97	157	33.92	34.00	-0.9	63,120	0.00%	大買/大賣/
2021/10/05	99	32.70	65	32.53	33.45	34	61,172	0.06%
2021/10/04	43	32.09	11	32.30	32.35	32	59,802	0.05%
2021/10/01	53	32.19	45	32.43	32.00	8	58,780	0.01%
2021/09/30	7	32.70	15.1	32.62	32.70	-8.1	57,518	-0.01%
2021/09/29	72	33.08	50	32.93	32.65	22	56,777	0.04%
2021/09/28	32	32.89	36	32.68	32.65	-4	54,838	-0.01%
2021/09/27	127	34.07	98	34.04	33.75	29	53,293	0.05%	大買/
2021/09/24	445	34.23	472	33.75	34.10	-27	51,001	-0.05%	大買/大賣/
2021/09/23	230	33.01	197	33.23	34.80	33	45,153	0.07%	大買/大賣/
2021/09/22	237.3	33.72	231.2	33.47	31.65	6.1	40,445	0.02%	大買/大賣/
2021/09/17	63	31.99	110	33.14	33.40	-47	33,482	-0.14%	大賣/
2021/09/16	31	30.29	44	30.47	30.40	-13	30,901	-0.04%
2021/09/15	2	29.55	6	29.65	29.65	-4	30,050	-0.01%
2021/09/14	19	29.28	16	29.26	29.25	3	29,755	0.01%
2021/09/13	33	29.32	30	29.20	29.10	3	29,514	0.01%
2021/09/10	4	28.59	7	28.48	28.50	-3	29,188	-0.01%
2021/09/09	13	28.26	8	28.46	28.60	5	29,060	0.02%
2021/09/08	9.1	28.09	4	27.86	27.90	5.1	28,911	0.02%
2021/09/07	8	28.95	2	28.98	28.85	6	28,391	0.02%
2021/09/06	16	29.13	21	28.73	28.60	-5	28,070	-0.02%
2021/09/03	18	29.69	30	29.91	29.65	-12	27,372	-0.04%
2021/09/02	27.1	30.87	66.1	30.79	29.75	-39	26,649	-0.15%
2021/09/01	71	31.26	156	31.22	31.70	-85	24,832	-0.34%	大賣/
2021/08/31	41	30.39	50	30.52	30.55	-9	23,255	-0.04%
2021/08/30	86	30.22	90	30.05	30.30	-4	22,256	-0.02%
2021/08/27	2	28.98	65	29.02	29.40	-63	20,464	-0.31%
2021/08/26	11	28.39	40	28.76	28.30	-29	19,580	-0.15%
2021/08/25	8	28.31	82	28.19	28.25	-74	18,392	-0.40%
2021/08/24	16	27.91	20	28.21	28.35	-4	17,703	-0.02%
2021/08/23	44	27.70	64.1	27.72	27.85	-20.1	16,716	-0.12%
2021/08/20	194.2	28.46	74.9	28.07	28.00	119.3	15,421	0.77%	大買/鉅額交易
2021/08/19	20	26.01	21.1	26.35	26.30	-1.1	13,922	-0.01%
2021/08/18	2	25.55	7	25.01	25.65	-5	13,496	-0.04%
2021/08/17	2	25.33	2	25.20	25.15	0	13,451	0.00%
2021/08/16	17	25.11	4	25.18	24.95	13	13,491	0.10%
2021/08/13	23	26.77	7.5	26.69	26.55	15.5	13,065	0.12%
2021/08/12	2	26.30	8	26.26	26.30	-6	12,906	-0.05%
2021/08/11	1	25.60	1	26.20	25.50	0	13,049	0.00%
2021/08/10	3	25.95	0	0.00	25.90	3	13,174	0.02%
2021/08/09	28	26.97	7	27.31	26.20	21	13,468	0.16%
2021/08/06	2	27.13	13	27.05	27.20	-11	13,136	-0.08%
2021/08/05	10	26.96	13	26.88	27.00	-3	13,310	-0.02%
2021/08/04	4	26.73	8	27.01	26.70	-4	13,735	-0.03%
2021/08/03	4	27.28	23	27.26	27.40	-19	13,595	-0.14%
2021/08/02	9	27.04	52	26.98	27.25	-43	13,319	-0.32%
2021/07/30	2	25.98	21	26.26	26.05	-19	12,791	-0.15%
2021/07/29	11	25.55	23	25.33	25.70	-12	12,223	-0.10%
2021/07/28	0	0.00	8	24.01	24.00	-8	11,653	-0.07%
2021/07/27	0	0.00	1	24.25	24.00	-1	12,083	-0.01%
2021/07/26	1	24.00	0	0.00	23.90	1	12,524	0.01%
2021/07/23	2.1	23.95	2	24.10	24.05	0.1	12,954	0.00%
2021/07/22	0	0.00	4	24.41	23.95	-4	14,017	-0.03%
2021/07/21	3	24.25	6	24.03	23.90	-3	15,752	-0.02%
2021/07/16	0	0.00	5	24.70	24.30	-5	16,489	-0.03%
2021/07/15	0	0.00	5	24.40	24.45	-5	16,845	-0.03%
2021/07/14	5	24.05	0	0.00	23.95	5	16,992	0.03%
2021/07/09	4	24.36	3	24.60	24.60	1	17,700	0.01%
2021/07/08	1	24.90	5	24.85	24.80	-4	17,927	-0.02%
2021/07/07	0	0.00	0	24.40	24.35	0	18,198	0.00%
2021/07/06	0	0.00	5	24.40	24.25	-5	18,397	-0.03%
2021/07/02	0	0.00	4	24.40	24.40	-4	18,694	-0.02%
2021/07/01	8	24.76	0	0.00	24.55	8	18,914	0.04%
2021/06/30	14	25.21	8	25.38	24.70	6	19,271	0.03%
2021/06/29	1	25.00	29	24.94	25.30	-28	18,860	-0.15%
2021/06/28	13	24.02	0	0.00	24.00	13	18,604	0.07%
2021/06/25	8	24.13	0	0.00	24.05	8	18,732	0.04%
2021/06/24	15	24.25	3	24.50	24.20	12	18,880	0.06%
2021/06/23	3.1	24.03	0	0.00	24.30	3.1	19,086	0.02%
2021/06/22	3	24.12	0	0.00	23.85	3	19,419	0.02%
2021/06/21	2	24.65	6.6	23.89	23.70	-4.6	19,485	-0.02%
2021/06/18	1	24.95	0	0.00	24.90	1	19,544	0.01%
2021/06/17	2	25.58	19	25.49	25.35	-17	19,736	-0.09%
2021/06/16	0	0.00	6	25.35	25.45	-6	20,060	-0.03%
2021/06/15	0	0.00	31	25.40	25.30	-31	20,441	-0.15%
2021/06/11	1	24.90	0	0.00	24.85	1	20,965	0.00%
2021/06/10	8	24.88	0	0.00	24.90	8	21,728	0.04%
2021/06/08	28	25.15	22	25.14	25.15	6	23,725	0.03%
2021/06/07	1	24.95	0	0.00	24.70	1	23,989	0.00%
2021/06/04	14	24.88	1	25.00	24.85	13	24,307	0.05%
2021/06/03	14	25.00	2	25.10	25.10	12	24,689	0.05%
2021/06/02	0.1	24.85	0	0.00	25.00	0.1	25,482	0.00%
2021/05/31	5	24.75	20	24.65	24.85	-15	27,251	-0.06%
2021/05/28	2	25.03	7	24.99	24.90	-5	30,057	-0.02%
2021/05/27	0	0.00	6	24.88	25.00	-6	33,968	-0.02%
2021/05/26	0	0.00	7	23.99	24.35	-7	34,764	-0.02%
2021/05/25	0	0.00	1	23.90	23.80	-1	35,093	0.00%
2021/05/24	1	23.50	7	23.34	23.85	-6	35,637	-0.02%
2021/05/21	0	0.00	1	23.10	23.25	-1	35,875	0.00%
2021/05/20	1	23.00	0	0.00	23.00	1	36,456	0.00%
2021/05/19	4	22.98	16	22.98	23.35	-12	37,310	-0.03%
2021/05/18	14	22.04	55	21.87	22.40	-41	38,202	-0.11%
2021/05/17	12	20.53	87.2	20.44	20.55	-75.2	38,268	-0.20%
2021/05/14	1	22.40	7	21.91	22.50	-6	38,046	-0.02%
2021/05/13	1	22.20	2	22.00	22.30	-1	37,874	0.00%
2021/05/12	7	22.16	14	22.22	22.90	-7	37,688	-0.02%
2021/05/11	7	24.32	0	0.00	24.25	7	37,222	0.02%
2021/05/10	1	25.65	1	25.85	25.70	0	37,091	0.00%
2021/05/07	1	25.20	2	25.35	25.65	-1	37,745	0.00%
2021/05/06	4	24.80	5.1	24.63	24.60	-1.1	37,769	0.00%
2021/05/05	2	24.73	3	24.90	24.55	-1	37,819	0.00%
2021/05/04	23	24.85	9	24.76	24.70	14	38,316	0.04%
2021/05/03	19	26.20	4.3	26.21	25.75	14.7	38,045	0.04%
2021/04/29	21	27.27	41	27.26	27.00	-20	37,927	-0.05%
2021/04/28	29	28.61	4	28.54	27.95	25	37,887	0.07%
2021/04/27	53	28.16	70.8	28.24	28.55	-17.8	37,354	-0.05%
2021/04/26	9	27.02	7	27.06	26.90	2	36,776	0.01%
2021/04/23	3	26.92	10.1	27.13	26.85	-7.1	36,871	-0.02%
2021/04/22	24	27.24	22	27.65	26.60	2	36,995	0.01%
2021/04/21	20	27.44	10	27.57	27.25	10	36,807	0.03%
2021/04/20	5.1	27.16	7	27.17	27.20	-2	36,858	-0.01%
2021/04/19	4	27.48	5	27.38	27.30	-1	37,612	0.00%
2021/04/16	3	26.52	10	26.56	26.50	-7	37,472	-0.02%
2021/04/15	27	26.17	12	26.26	26.15	15	37,690	0.04%
2021/04/14	7	26.26	19.1	25.96	25.80	-12.1	38,428	-0.03%
2021/04/13	10.3	26.44	8	26.76	26.30	2.3	38,688	0.01%
2021/04/12	21.5	26.43	19	26.41	26.30	2.5	38,729	0.01%
2021/04/09	8	26.76	4	26.83	26.70	4	39,016	0.01%
2021/04/08	6	27.10	13.2	27.09	27.10	-7.2	39,108	-0.02%
2021/04/07	4	27.14	4	27.04	27.25	0	39,792	0.00%
2021/04/06	18	26.40	13	26.60	26.60	5	40,441	0.01%
2021/04/01	15	26.94	10	26.85	26.85	5	40,937	0.01%
2021/03/31	5.8	27.20	1	27.35	27.05	4.8	41,837	0.01%
2021/03/30	14	27.57	1.4	27.53	27.30	12.6	43,385	0.03%
2021/03/29	6	27.65	1	27.65	27.50	5	45,564	0.01%
2021/03/26	9	27.85	9	27.63	27.60	0	47,627	0.00%
2021/03/25	6	27.91	29	27.94	27.60	-23	48,995	-0.05%
2021/03/24	37	27.60	7	27.60	27.50	30	50,804	0.06%
2021/03/23	25	27.15	2	27.35	27.10	23	51,779	0.04%
2021/03/22	5	27.25	20	27.39	27.40	-15	52,246	-0.03%
2021/03/19	19	27.69	17	27.64	27.50	2	52,776	0.00%
2021/03/18	74	28.14	25	28.18	28.05	49	54,426	0.09%
2021/03/17	32.3	28.45	33	28.68	28.20	-0.7	55,388	0.00%
2021/03/16	20	29.15	28	29.20	28.85	-8	57,510	-0.01%
2021/03/15	61	29.05	48	29.07	28.95	13	57,333	0.02%
2021/03/12	41	28.10	21	28.22	28.15	20	56,117	0.04%
2021/03/11	21	27.76	7	27.93	27.95	14	55,758	0.03%
2021/03/10	13	28.19	11	28.28	27.90	2	55,657	0.00%
2021/03/09	5	27.70	10	27.97	28.35	-5	55,980	-0.01%
2021/03/08	25	28.08	23	28.15	28.15	2	55,962	0.00%
2021/03/05	10	28.21	5	28.63	28.45	5	55,390	0.01%
2021/03/04	21	28.61	44	28.79	28.20	-23	55,682	-0.04%
2021/03/03	125	29.81	42	29.88	29.35	83	55,313	0.15%	大買/
2021/03/02	107	29.25	125.7	29.67	29.45	-18.7	52,522	-0.04%	大買/大賣/
2021/02/26	51	28.00	36.5	28.03	27.95	14.5	48,714	0.03%
2021/02/25	5	27.25	20	27.47	27.50	-15	47,957	-0.03%
2021/02/24	12	27.47	6.5	27.48	27.20	5.5	47,557	0.01%
2021/02/23	20.1	27.07	1	27.05	27.00	19.1	47,006	0.04%
2021/02/22	12.2	27.24	1	27.20	26.95	11.2	46,677	0.02%
2021/02/19	12.3	27.43	13	27.51	27.45	-0.7	46,058	0.00%
2021/02/18	38.4	26.86	21	26.84	27.45	17.4	45,195	0.04%
2021/02/17	15	25.72	31.1	25.65	25.55	-16.1	44,094	-0.04%
2021/02/05	11	25.21	0	0.00	25.10	11	43,931	0.03%
2021/02/04	5	25.39	2	25.35	25.35	3	43,843	0.01%
2021/02/03	14	25.48	3	25.43	25.15	11	43,840	0.03%
2021/02/02	3	25.10	14	25.27	25.00	-11	43,770	-0.03%
2021/02/01	4.4	25.03	19	25.11	25.10	-14.6	43,710	-0.03%
2021/01/29	27.3	25.75	39	26.05	25.20	-11.8	43,600	-0.03%
2021/01/28	6	24.98	1	24.90	24.90	5	42,959	0.01%
2021/01/27	15	25.87	64	26.16	25.60	-49	43,016	-0.11%
2021/01/26	43	26.37	31	26.81	25.90	12	43,276	0.03%
2021/01/25	12	26.04	8	26.56	26.10	4	42,870	0.01%
2021/01/22	13	26.18	13	26.37	26.50	0	42,980	0.00%
2021/01/21	50	26.04	36	26.23	26.20	14	42,821	0.03%
2021/01/20	46.1	26.01	2	26.00	25.55	44.1	42,792	0.10%
2021/01/19	61	26.83	35	26.85	26.85	26	42,639	0.06%
2021/01/18	7	24.47	1	24.85	25.15	6	42,172	0.01%
2021/01/15	1.6	24.62	6	25.42	24.45	-4.4	44,252	-0.01%
2021/01/14	3	25.25	9	25.33	25.20	-6	44,550	-0.01%
2021/01/13	47	25.21	15	25.24	25.15	32	44,557	0.07%
2021/01/12	31	25.09	19	25.20	25.40	12	44,187	0.03%
2021/01/11	10.1	24.81	5	24.53	24.40	5.1	43,320	0.01%
2021/01/08	6	24.98	7	25.07	25.10	-1	42,925	0.00%
2021/01/07	15	25.14	4	25.20	25.35	11	42,587	0.03%
2021/01/06	5	25.92	6	26.18	25.70	-1	41,820	0.00%
2021/01/05	10	26.23	67	26.19	26.15	-57	41,312	-0.14%
2021/01/04	12	26.91	5	26.87	26.80	7	40,929	0.02%
2020/12/31	12	26.56	1	26.30	26.45	11	40,482	0.03%
2020/12/30	97	26.90	36.3	26.88	26.55	60.7	40,208	0.15%
2020/12/29	22	26.35	23	26.00	26.15	-1	39,361	0.00%
2020/12/28	83	27.13	21.1	27.33	26.80	61.9	38,445	0.16%
2020/12/25	18.8	27.27	38	26.94	26.95	-19.2	37,476	-0.05%
2020/12/24	71	28.48	9	28.48	27.55	62	36,509	0.17%
2020/12/23	43.9	28.00	55	27.73	28.35	-11.1	34,770	-0.03%
2020/12/22	44	28.58	70.6	27.91	27.90	-26.6	32,390	-0.08%
2020/12/21	37	28.00	49	27.94	27.30	-12	30,176	-0.04%
2020/12/18	52	27.13	22	26.98	27.60	30	28,570	0.11%
2020/12/17	12	25.50	18	25.56	25.65	-6	26,353	-0.02%
2020/12/16	26	25.14	18	25.06	24.75	8	25,278	0.03%
2020/12/15	21	24.66	24	24.74	24.45	-3	24,972	-0.01%
2020/12/14	34	25.15	56	25.28	25.05	-22	24,158	-0.09%
2020/12/11	14	23.87	4	23.61	23.20	10	22,119	0.05%
2020/12/10	49	23.33	17	23.61	24.10	32	20,722	0.15%
2020/12/09	5	21.91	0	0.00	21.95	5	17,953	0.03%
2020/12/08	0	0.00	19	21.22	21.10	-19	17,339	-0.11%
2020/12/07	0	0.00	26	21.15	21.10	-26	17,206	-0.15%
2020/12/04	19	21.46	10	21.50	21.45	9	16,907	0.05%
2020/12/03	16	21.68	7	21.59	21.55	9	16,642	0.05%
2020/12/02	9	21.11	30	21.12	21.10	-21	16,009	-0.13%
2020/12/01	10	20.90	5	20.76	20.65	5	15,642	0.03%
2020/11/30	17	21.08	1	21.35	21.05	16	15,457	0.10%
2020/11/27	13	20.10	18	20.43	20.90	-5	14,382	-0.03%
2020/11/25	3	19.35	2	19.15	19.10	1	13,591	0.01%
2020/11/24	1	18.80	0	0.00	18.90	1	13,380	0.01%
2020/11/23	0	0.00	5	19.10	19.05	-5	13,170	-0.04%
2020/11/20	6	19.18	6	19.08	19.10	0	13,132	0.00%
2020/11/17	0	0.00	3	19.40	19.60	-3	13,063	-0.02%
2020/11/16	2	19.85	0	0.00	19.65	2	13,075	0.02%
2020/11/13	5	18.96	1	19.00	19.40	4	13,079	0.03%
2020/11/11	1	20.35	0	0.00	20.30	1	12,909	0.01%
2020/11/06	2	20.40	2	20.40	20.40	0	13,320	0.00%
2020/11/04	5	20.55	3	20.77	20.50	2	13,652	0.01%
2020/11/03	3	20.92	20	20.48	20.45	-17	13,803	-0.12%
2020/11/02	3	20.90	1	20.70	20.70	2	14,771	0.01%
2020/10/30	30	21.05	10	21.20	21.05	20	14,819	0.13%
2020/10/29	14	20.80	5	20.75	20.80	9	14,802	0.06%
2020/10/28	12	21.06	8	20.99	20.65	4	15,384	0.03%
2020/10/27	7	20.56	8	20.75	20.50	-1	15,963	-0.01%
2020/10/26	9	21.72	3	21.50	21.20	6	15,584	0.04%
2020/10/23	60	22.73	59	22.48	22.80	1	14,694	0.01%
2020/10/22	23	20.46	1	21.30	21.35	22	12,221	0.18%
2020/10/21	1	19.85	0	0.00	19.45	1	11,583	0.01%
2020/10/20	0	0.00	3	18.75	19.15	-3	11,223	-0.03%
2020/10/19	30	18.00	0	0.00	18.70	30	11,116	0.27%
2020/09/21	0	0.00	112	15.20	15.55	-112	10,856	-1.03%	大賣/鉅額交易
2020/09/11	0	0.00	5	15.65	15.80	-5	10,393	-0.05%
2020/09/09	0	0.00	2	16.80	16.85	-2	10,352	-0.02%
2020/09/04	30	17.60	0	0.00	17.75	30	10,299	0.29%
2020/09/03	82	17.76	0	0.00	17.90	82	10,287	0.80%
2020/09/01	0	0.00	0.9	17.30	17.50	-0.9	10,281	-0.01%
2020/08/31	0	0.00	1	17.20	17.20	-1	10,222	-0.01%
2020/08/26	0	0.00	0.1	17.10	17.30	-0.1	10,350	0.00%
2020/08/20	0	0.00	1	17.30	16.65	-1	10,557	-0.01%
2020/08/18	0	0.00	1	17.10	17.40	-1	10,421	-0.01%
2020/08/17	0	0.00	29	16.97	17.30	-29	10,380	-0.28%
2020/08/14	0	0.00	130	16.50	17.00	-130	10,252	-1.27%	大賣/鉅額交易
2020/08/13	10	16.50	12	16.33	16.50	-2	10,026	-0.02%
2020/08/12	22	15.00	6	14.96	15.00	16	9,610	0.17%
2020/08/11	2	14.60	11	14.79	14.65	-9	9,411	-0.10%
2020/08/10	6	14.92	2	14.80	14.65	4	9,182	0.04%
2020/08/07	53	13.82	0	0.00	14.20	53	8,946	0.59%
2020/08/06	45	14.16	0	0.00	13.05	45	8,558	0.53%
2020/08/05	11	14.05	0	0.00	14.50	11	7,155	0.15%
2020/08/04	10	14.35	0	0.00	14.50	10	6,885	0.15%
2020/08/03	26	14.81	1	14.80	14.40	25	6,652	0.38%
2020/07/31	9	16.09	0	0.00	16.00	9	6,086	0.15%
2020/07/30	20	17.75	0	0.00	17.75	20	5,535	0.36%
2020/07/20	4	21.65	0	0.00	21.45	4	6,286	0.06%
2020/07/16	0	0.00	1	21.70	21.60	-1	6,405	-0.02%
2020/07/14	0	0.00	1	21.45	21.40	-1	6,460	-0.02%
2020/07/09	1	20.40	1.1	20.34	20.35	-0.1	6,897	0.00%
2020/07/07	3	19.20	0	0.00	18.90	3	6,929	0.04%
2020/07/06	1	18.75	0	0.00	18.50	1	6,967	0.01%
2020/07/02	0	0.00	21.3	19.19	20.10	-21.3	7,197	-0.30%
2020/06/24	1	21.10	0	0.00	21.00	1	7,404	0.01%
2020/06/22	5	21.00	0	0.00	20.90	5	7,524	0.07%
2020/06/19	2	21.10	4.7	21.06	20.95	-2.7	7,626	-0.03%
2020/06/16	1	21.00	8	21.53	21.50	-7	7,811	-0.09%
2020/06/12	0	0.00	1	20.80	21.05	-1	8,021	-0.01%
2020/06/09	1	21.80	1	21.75	21.65	0	8,454	0.00%
2020/06/05	0.5	21.70	0	0.00	21.80	0.5	8,542	0.01%
2020/06/03	0	0.00	2	22.05	21.95	-2	8,648	-0.02%
2020/06/02	0	0.00	5	21.68	21.70	-5	8,681	-0.06%
2020/06/01	3	21.57	2	21.15	21.15	1	8,641	0.01%
2020/05/29	1	21.15	10	20.45	20.75	-9	8,590	-0.10%
2020/05/28	1	20.45	0	0.00	20.20	1	8,300	0.01%
2020/05/27	3	20.17	0	0.00	20.25	3	8,301	0.04%
2020/05/25	1	19.85	0	0.00	20.10	1	8,346	0.01%
2020/05/22	0	0.00	1	20.30	20.40	-1	8,342	-0.01%
2020/05/21	12	20.42	0	0.00	20.65	12	8,346	0.14%
2020/05/19	0	0.00	5.3	20.20	20.35	-5.3	8,511	-0.06%
2020/05/15	0	0.00	2	20.30	20.50	-2	8,670	-0.02%
2020/05/14	0	0.00	15	20.63	20.50	-15	8,683	-0.17%
2020/05/13	15	21.30	0	0.00	21.20	15	8,698	0.17%
2020/05/12	6	21.00	10	20.95	20.90	-4	8,665	-0.05%
2020/05/11	1	21.45	20	21.70	21.40	-19	8,647	-0.22%
2020/05/08	0	0.00	1	21.90	21.80	-1	8,641	-0.01%
2020/05/07	5	22.05	0	0.00	21.90	5	8,568	0.06%
2020/05/06	43	22.95	13	23.15	22.70	30	8,363	0.36%
2020/05/05	5	21.60	5	21.80	21.85	0	7,974	0.00%
2020/05/04	0	0.00	1	20.95	20.80	-1	7,918	-0.01%
2020/04/30	2	21.40	1	21.65	21.50	1	7,860	0.01%
2020/04/27	2	21.25	0	0.00	20.95	2	7,950	0.03%
2020/04/24	3	21.65	0	0.00	21.40	3	7,907	0.04%
2020/04/21	0	0.00	0	21.90	21.95	0	7,810	0.00%
2020/04/13	0	0.00	2	22.70	22.60	-2	7,245	-0.03%
2020/04/10	0	0.00	2.4	22.54	22.60	-2.4	7,169	-0.03%
2020/04/08	4	22.55	3	22.75	22.80	1	7,182	0.01%
2020/04/07	2	22.63	2	22.45	22.45	0	7,275	0.00%
2020/04/01	1	21.10	1	21.20	20.90	0	7,208	0.00%
2020/03/23	0	0.00	2	17.23	16.90	-2	6,854	-0.03%
2020/03/20	1	18.00	0	0.00	17.85	1	6,847	0.01%
2020/03/18	0	0.00	1	18.70	18.15	-1	6,706	-0.01%
2020/03/16	0	0.00	0.4	17.75	18.05	-0.4	6,617	-0.01%
2020/03/12	0	0.00	5	18.70	18.75	-5	6,414	-0.08%
2020/03/10	5	20.20	0	0.00	20.25	5	6,390	0.08%
2020/03/05	0	0.00	8	22.40	22.30	-8	6,333	-0.13%
2020/02/25	0	0.00	2	21.83	22.05	-2	7,505	-0.03%
2020/02/24	14	22.45	14	22.15	22.05	0	7,705	0.00%
2020/02/20	9	23.33	0	0.00	22.60	9	7,908	0.11%
2020/02/19	5	22.80	6	23.01	23.40	-1	8,037	-0.01%
2020/02/12	2	21.40	0	0.00	21.45	2	8,350	0.02%
2020/02/11	10	20.80	8	21.00	21.20	2	8,321	0.02%
2020/02/04	0	0.00	0.6	19.25	19.30	-0.6	8,606	-0.01%
2020/02/03	15	19.05	15	18.80	19.25	0	8,828	0.00%
2020/01/15	0	0.00	1	21.30	21.30	-1	9,057	-0.01%
2020/01/13	0	0.00	5	21.60	21.50	-5	9,078	-0.06%
2020/01/10	1	20.85	2	21.00	20.90	-1	9,028	-0.01%
2020/01/09	0	0.00	3	20.70	20.80	-3	9,054	-0.03%
2020/01/08	5	20.50	0	0.00	20.55	5	9,161	0.05%
2020/01/07	0	0.00	3	20.70	20.70	-3	9,209	-0.03%
2019/12/31	0	0.00	6	21.65	21.00	-6	9,260	-0.06%
2019/12/30	16	21.93	6	21.31	22.10	10	9,115	0.11%
2019/12/25	5	20.45	0	0.00	20.40	5	9,033	0.06%
2019/12/24	0	0.00	5	20.65	20.60	-5	9,141	-0.05%
2019/12/23	0	0.00	7.7	20.99	20.95	-7.7	9,154	-0.08%
2019/12/20	5	21.25	0	0.00	20.95	5	9,165	0.05%
2019/12/17	0	0.00	20	20.80	21.00	-20	9,109	-0.22%
2019/12/16	0	0.00	0.7	20.50	20.60	-0.7	9,144	-0.01%
2019/12/13	20	21.40	5.2	20.64	20.60	14.8	9,141	0.16%
2019/12/12	0	0.00	5	21.00	20.90	-5	9,128	-0.05%
2019/12/10	0	0.00	6	21.20	21.05	-6	9,126	-0.07%
2019/12/06	11	21.60	0	0.00	21.25	11	9,171	0.12%
2019/12/05	0	0.00	1	21.40	21.30	-1	9,158	-0.01%
2019/12/03	0	0.00	5	21.65	21.90	-5	9,468	-0.05%
2019/12/02	6	22.05	12	22.10	21.90	-6	9,716	-0.06%
2019/11/29	11	22.32	5	22.10	22.05	6	9,780	0.06%
2019/11/28	0	0.00	14	22.61	22.05	-14	9,713	-0.14%
2019/11/27	5	23.51	1	23.35	23.15	4	9,664	0.04%
2019/11/26	3	24.33	3	23.95	23.70	0	9,509	0.00%
2019/11/25	3	22.88	0	0.00	23.10	3	9,259	0.03%
2019/11/22	0	0.00	2	22.88	22.85	-2	9,413	-0.02%
2019/11/21	4	22.09	5	22.01	22.40	-1	9,351	-0.01%
2019/11/20	2	21.35	2	21.58	21.85	0	9,359	0.00%
2019/11/18	13	20.45	3	20.40	20.30	10	9,567	0.10%
2019/11/15	2	20.10	28	19.59	20.10	-26	9,415	-0.28%
2019/11/04	0	0.00	9.5	18.20	18.45	-9.5	9,313	-0.10%
2019/11/01	0	0.00	1	18.35	18.25	-1	9,375	-0.01%
2019/10/29	0	0.00	0.7	17.80	17.90	-0.7	9,265	-0.01%
2019/10/28	0	0.00	1.6	17.70	17.80	-1.6	9,295	-0.02%
2019/10/25	1	18.05	1	18.15	17.85	0	9,369	0.00%
2019/10/24	14	17.64	14	17.31	17.70	0	9,428	0.00%
2019/10/16	0	0.00	8	17.00	17.25	-8	9,792	-0.08%
2019/10/15	0	0.00	0.2	16.60	16.75	-0.2	9,862	0.00%
2019/10/07	0	0.00	0.1	16.25	16.35	-0.1	11,267	0.00%
2019/10/04	2	16.25	0.1	16.20	16.25	1.9	11,757	0.02%
2019/10/03	3	16.40	0	0.00	16.45	3	12,099	0.02%
2019/10/02	2	16.70	3	16.75	16.70	-1	12,267	-0.01%
2019/09/27	2	16.85	0	0.00	17.00	2	12,532	0.02%
2019/09/20	0	0.00	2	18.10	18.10	-2	14,276	-0.01%
2019/09/18	0	0.00	4	17.90	17.80	-4	14,824	-0.03%
2019/09/17	2	17.75	0	0.00	17.85	2	15,174	0.01%
2019/09/05	1	16.65	1	17.15	17.15	0	17,301	0.00%
2019/09/03	3	17.20	0	0.00	16.85	3	17,605	0.02%
2019/09/02	3	17.25	0	0.00	17.35	3	17,774	0.02%
2019/08/28	0	0.00	0.7	16.90	16.95	-0.7	18,705	0.00%
2019/08/27	2	16.75	2	16.75	17.20	0	18,767	0.00%
2019/08/26	4	16.45	4	16.75	17.10	0	18,631	0.00%
2019/08/22	3	16.80	21	16.86	17.50	-18	18,861	-0.10%
2019/08/20	1	18.50	0	0.00	18.45	1	19,025	0.01%
2019/08/16	0	0.00	6	18.50	18.70	-6	19,623	-0.03%
2019/08/13	0	0.00	0	18.60	18.70	0	19,818	0.00%
2019/08/07	0	0.00	0.3	18.65	18.75	-0.3	19,921	0.00%
2019/08/06	14	18.75	0	0.00	19.00	14	19,922	0.07%
2019/08/01	2	20.00	2	19.25	19.15	0	20,065	0.00%
2019/07/31	0	0.00	7	19.93	20.20	-7	20,011	-0.03%
2019/07/26	4	18.94	1	19.35	19.25	3	19,774	0.02%
2019/07/24	3	19.60	6	19.80	19.85	-3	19,639	-0.02%
2019/07/23	0	0.00	2	19.70	19.95	-2	19,602	-0.01%
2019/07/19	0	0.00	5	19.55	19.65	-5	19,570	-0.03%
2019/07/17	2	19.45	0	0.00	19.25	2	19,357	0.01%
2019/07/16	1	19.10	0	0.00	19.45	1	19,196	0.01%
2019/07/15	0	0.00	1	18.80	19.00	-1	19,103	-0.01%
2019/07/12	6	18.23	2	18.45	18.45	4	18,755	0.02%
2019/07/10	1	18.60	10.3	18.85	18.95	-9.3	18,198	-0.05%
2019/07/09	5	18.30	0	0.00	18.50	5	17,815	0.03%
2019/07/08	1	18.90	0	0.00	18.95	1	18,178	0.01%
2019/07/03	0	0.00	5	19.85	19.30	-5	18,997	-0.03%
2019/06/27	0	0.00	0.3	18.85	18.90	-0.3	18,068	0.00%
2019/06/26	0	0.00	0.5	19.10	19.20	-0.5	17,757	0.00%
2019/06/25	10	19.10	0.1	19.00	19.05	9.9	17,867	0.06%
2019/06/24	0	0.00	1	19.75	19.75	-1	17,605	-0.01%
2019/06/21	6	19.73	0	0.00	19.15	6	17,811	0.03%
2019/06/20	0	0.00	0.1	19.60	19.70	-0.1	17,353	0.00%
2019/06/19	7	19.44	5	19.10	19.80	2	17,381	0.01%
2019/06/18	6	19.83	0	0.00	19.15	6	17,041	0.04%
2019/06/17	0	0.00	11	20.75	20.55	-11	16,477	-0.07%
2019/06/14	0	0.00	8	20.71	20.80	-8	16,136	-0.05%
2019/06/13	4	20.66	5	21.29	20.80	-1	15,965	-0.01%
2019/06/12	0	0.00	10.4	20.40	20.55	-10.4	15,473	-0.07%
2019/06/11	26	20.16	0	0.00	20.30	26	15,276	0.17%
2019/06/10	0	0.00	2	21.75	21.55	-2	14,681	-0.01%
2019/06/06	4	22.90	5	22.27	22.10	-1	14,340	-0.01%
2019/06/05	1	21.65	9.6	21.52	21.70	-8.6	13,972	-0.06%
2019/06/04	28	20.74	1	20.90	19.75	27	13,549	0.20%
2019/06/03	1	21.70	0	0.00	21.50	1	13,102	0.01%
2019/05/29	1	20.50	21	20.70	21.15	-20	12,918	-0.15%
2019/05/27	0	0.00	2	22.35	22.35	-2	12,165	-0.02%
2019/05/24	2	22.30	0	0.00	22.20	2	12,444	0.02%
2019/05/23	1	22.15	0	0.00	22.10	1	12,101	0.01%
2019/05/22	0	0.00	1	23.30	23.05	-1	11,768	-0.01%
2019/05/21	1	23.70	11	23.26	23.70	-10	11,653	-0.09%
2019/05/10	0	0.00	8	22.30	23.10	-8	11,388	-0.07%
2019/05/09	11	22.18	4	22.29	22.05	7	11,291	0.06%
2019/05/08	10	22.72	9	22.87	22.85	1	11,204	0.01%
2019/05/03	0.3	23.20	0	0.00	23.25	0.3	11,260	0.00%
2019/04/26	0	0.00	1	23.65	23.65	-1	11,647	-0.01%
2019/04/25	2	24.10	0	0.00	24.30	2	12,084	0.02%
2019/04/24	5	24.55	0	0.00	24.20	5	12,488	0.04%
2019/04/23	1	25.25	0	0.00	25.20	1	12,894	0.01%
2019/04/22	0	0.00	0	24.90	25.05	0	13,307	0.00%
2019/04/19	0	0.00	10	25.00	24.90	-10	13,688	-0.07%
2019/04/16	1	26.60	0	0.00	26.60	1	14,126	0.01%
2019/04/15	5	28.99	1.3	28.57	27.70	3.7	14,031	0.03%
2019/04/12	0	0.00	1	29.40	29.50	-1	14,076	-0.01%
2019/04/11	3	29.57	8	30.38	29.55	-5	13,466	-0.04%
2019/04/10	1	28.40	2	28.65	29.80	-1	13,209	-0.01%
2019/04/09	51	26.89	10	27.51	28.30	41	13,365	0.31%
2019/04/08	0	0.00	11	25.33	25.75	-11	13,374	-0.08%
2019/04/02	0	0.00	2	23.55	23.65	-2	15,329	-0.01%
2019/04/01	1	24.00	2	23.73	24.15	-1	16,177	-0.01%
2019/03/29	3	24.40	3.4	24.29	24.30	-0.4	17,091	0.00%
2019/03/28	1	24.55	14.4	24.47	24.75	-13.4	17,237	-0.08%
2019/03/26	0	0.00	6	24.73	24.85	-6	17,551	-0.03%
2019/03/25	7	23.99	3	23.37	24.90	4	17,804	0.02%
2019/03/21	16	25.76	1	26.15	26.15	15	18,702	0.08%
2019/03/20	0	0.00	0.4	26.45	26.65	-0.4	18,771	0.00%
2019/03/15	0	0.00	1	26.35	26.25	-1	19,389	-0.01%
2019/03/14	0	0.00	0	25.65	25.80	0	19,455	0.00%
2019/03/13	0	0.00	10	26.00	26.10	-10	19,788	-0.05%
2019/03/11	1	25.80	0	0.00	25.65	1	20,284	0.00%
2019/03/08	10	26.00	12	25.40	25.55	-2	20,845	-0.01%
2019/03/07	3	26.00	0	0.00	25.90	3	23,868	0.01%
2019/03/05	1	26.30	0	0.00	26.30	1	24,464	0.00%
2019/02/26	4	26.18	4	26.23	26.05	0	25,578	0.00%
2019/02/22	13	26.78	24	26.98	25.90	-11	25,797	-0.04%
2019/02/20	1	26.20	3	26.25	26.30	-2	25,820	-0.01%
2019/02/19	6	26.05	0	0.00	25.80	6	26,184	0.02%
2019/02/18	0	0.00	3	26.08	26.05	-3	26,631	-0.01%
2019/02/14	2	26.35	0	0.00	26.30	2	27,498	0.01%
2019/02/13	0	0.00	20	26.10	25.95	-20	27,651	-0.07%
2019/02/11	5.1	25.99	0	0.00	25.80	5.1	28,180	0.02%
2019/01/30	0	0.00	3	26.85	26.90	-3	28,316	-0.01%
2019/01/28	17	26.81	1	26.90	26.10	16	29,234	0.05%
2019/01/25	10	27.05	12	27.00	27.10	-2	29,464	-0.01%
2019/01/24	0	0.00	1	26.45	26.65	-1	29,714	0.00%
2019/01/23	10	26.50	14	26.55	26.35	-4	29,965	-0.01%
2019/01/18	0	0.00	2	25.00	26.10	-2	31,328	-0.01%
2019/01/17	11	25.75	11	25.98	25.60	0	31,591	0.00%
2019/01/16	7	25.94	1	25.50	25.50	6	32,071	0.02%
2019/01/15	0	0.00	5	26.15	26.60	-5	32,225	-0.02%
2019/01/14	6	25.43	3	25.40	24.90	3	32,476	0.01%
2019/01/11	15	26.03	15	26.26	26.95	0	32,773	0.00%
2019/01/10	0	0.00	3	27.12	25.85	-3	33,515	-0.01%
2019/01/09	1	26.80	7	26.84	27.05	-6	33,874	-0.02%
2019/01/08	6	26.41	1	27.00	26.45	5	33,861	0.01%
2019/01/07	1	26.45	14	26.46	26.50	-13	33,744	-0.04%
2019/01/04	0	0.00	1	25.35	25.35	-1	33,857	0.00%
2019/01/03	1	25.75	0	0.00	25.90	1	34,133	0.00%
2019/01/02	1	25.55	0	0.00	26.00	1	34,148	0.00%
2018/12/28	0	0.00	21.8	26.26	25.90	-21.8	34,188	-0.06%
2018/12/27	23	26.06	5	25.94	25.35	18	33,933	0.05%
2018/12/26	3	25.08	2	25.10	25.15	1	33,591	0.00%
2018/12/25	39	24.57	32	24.23	25.00	7	33,485	0.02%
2018/12/24	10	25.20	21	24.79	24.30	-11	32,466	-0.03%
2018/12/22	17	27.81	6	29.31	26.95	11	31,995	0.03%
2018/12/21	46	29.97	2	32.48	29.85	44	31,703	0.14%
2018/12/20	1	33.30	1	33.45	33.15	0	30,989	0.00%
2018/12/19	1	34.90	2.1	34.16	33.50	-1.1	30,839	0.00%
2018/12/18	3	33.28	20	33.19	33.80	-17	30,333	-0.06%
2018/12/17	30	33.73	21	32.91	34.00	9	30,131	0.03%
2018/12/14	3	32.45	0	0.00	32.40	3	28,984	0.01%
2018/12/13	3	37.03	0	0.00	35.95	3	28,779	0.01%
2018/12/12	10	37.40	6	36.76	37.15	4	28,657	0.01%
2018/12/11	26	37.19	27	37.14	37.25	-1	28,519	0.00%
2018/12/10	22	35.72	20	36.60	35.70	2	28,628	0.01%
2018/12/07	10	36.95	12	37.16	36.95	-2	28,793	-0.01%
2018/12/06	8	37.31	2.1	37.48	37.15	5.9	28,827	0.02%
2018/12/05	12	38.23	0	0.00	38.05	12	28,641	0.04%
2018/12/04	1	40.00	2	39.35	38.80	-1	28,707	0.00%
2018/12/03	9	39.79	6	39.78	39.55	3	28,520	0.01%
2018/11/30	9	41.16	12.4	41.18	40.50	-3.4	28,076	-0.01%
2018/11/29	1	40.00	7.9	39.87	39.85	-6.9	25,114	-0.03%
2018/11/28	2	40.00	2	40.13	39.50	0	24,866	0.00%
2018/11/27	1	39.50	1	40.75	39.60	0	24,623	0.00%
2018/11/26	24	42.40	25	40.05	42.40	-1	24,142	0.00%
2018/11/22	1	39.70	0	0.00	39.00	1	23,704	0.00%
2018/11/20	21	39.61	20	40.00	39.45	1	23,649	0.00%
2018/11/19	2	39.65	2	40.18	39.75	0	23,601	0.00%
2018/11/16	1	40.30	28	41.00	41.00	-27	23,394	-0.12%
2018/11/15	2	39.35	35.3	40.11	40.30	-33.3	23,108	-0.14%
2018/11/14	5	38.55	12	39.05	38.60	-7	22,939	-0.03%
2018/11/13	22	37.28	9	37.02	38.00	13	22,676	0.06%
2018/11/12	6	37.60	0	0.00	37.20	6	22,724	0.03%
2018/11/09	28	38.94	3.6	38.82	39.00	24.4	22,757	0.11%
2018/11/08	6	39.81	1	40.00	39.60	5	22,725	0.02%
2018/11/07	2	39.20	5	39.62	40.10	-3	22,718	-0.01%
2018/11/06	13	39.33	17	39.89	40.10	-4	22,607	-0.02%
2018/11/05	4	39.05	28	39.27	39.80	-24	22,259	-0.11%
2018/11/02	4	36.70	1	36.25	37.45	3	21,966	0.01%
2018/11/01	1	36.10	5	37.03	37.20	-4	21,945	-0.02%
2018/10/31	31	35.39	6	35.47	36.00	25	21,813	0.11%
2018/10/30	16	33.62	20	33.75	33.75	-4	21,765	-0.02%
2018/10/29	6	33.38	7	33.94	33.90	-1	21,676	0.00%
2018/10/26	15	36.65	2	36.80	35.80	13	21,604	0.06%
2018/10/25	6	35.33	10	36.74	36.95	-4	21,657	-0.02%
2018/10/24	6	35.38	26	35.17	36.00	-20	21,581	-0.09%
2018/10/23	17	36.03	2	35.48	35.00	15	21,479	0.07%
2018/10/22	10	36.55	16	36.90	37.05	-6	21,681	-0.03%
2018/10/19	43	37.01	34	37.16	37.50	9	22,296	0.04%
2018/10/18	35	39.10	12	39.63	37.20	23	22,007	0.10%
2018/10/17	12	38.79	20	40.27	41.25	-8	21,744	-0.04%
2018/10/16	2	38.33	0	0.00	37.80	2	21,618	0.01%
2018/10/15	6	38.65	10	38.82	38.00	-4	22,531	-0.02%
2018/10/12	12	38.50	16	38.51	38.80	-4	23,536	-0.02%
2018/10/11	17	36.06	2	36.90	38.60	15	25,095	0.06%
2018/10/09	4	38.38	1	38.85	38.45	3	26,003	0.01%
2018/10/08	0	0.00	3	38.00	38.35	-3	27,388	-0.01%
2018/10/05	1	38.60	2	39.10	39.30	-1	28,407	0.00%
2018/10/04	1	39.15	1	39.55	39.45	0	29,031	0.00%
2018/10/03	0	0.00	3	39.40	39.40	-3	29,678	-0.01%
2018/10/02	1	38.30	9	38.43	39.00	-8	31,099	-0.03%
2018/10/01	25	37.95	25	36.93	37.20	0	31,768	0.00%
2018/09/28	26	40.18	23.9	40.26	40.30	2.1	31,799	0.01%
2018/09/27	1	39.05	3	39.10	39.15	-2	31,405	-0.01%
2018/09/26	2	38.15	2	38.30	38.30	0	31,731	0.00%
2018/09/25	1	38.10	1	37.90	37.80	0	31,642	0.00%
2018/09/21	2	36.43	1	36.25	36.95	1	31,567	0.00%
2018/09/20	0	0.00	2	36.98	36.10	-2	31,754	-0.01%
2018/09/19	0	0.00	8	37.01	36.90	-8	31,926	-0.03%
2018/09/18	0	0.00	1	37.00	37.00	-1	32,060	0.00%
2018/09/17	2	36.80	4	36.68	36.85	-2	32,169	-0.01%
2018/09/14	5	36.94	13.2	36.99	36.75	-8.2	32,605	-0.03%
2018/09/13	11	35.86	11	36.01	36.55	0	32,620	0.00%
2018/09/12	1	33.15	5	33.54	34.10	-4	33,037	-0.01%
2018/09/11	0	0.00	23	32.30	32.90	-23	33,312	-0.07%
2018/09/10	34	32.59	1	34.90	31.40	33	33,526	0.10%
2018/09/07	1	34.60	1.6	34.53	34.60	-0.6	33,685	0.00%
2018/09/06	1	34.90	12	35.01	35.50	-11	33,649	-0.03%
2018/09/05	5	35.67	0	0.00	35.40	5	33,726	0.01%
2018/09/04	1	36.60	0	0.00	36.50	1	33,932	0.00%
2018/09/03	0	0.00	13	36.55	36.45	-13	34,137	-0.04%
2018/08/31	4	37.53	0	0.00	37.50	4	34,049	0.01%
2018/08/30	0	0.00	6	38.63	38.20	-6	34,000	-0.02%
2018/08/28	1	38.10	7	37.94	37.90	-6	33,990	-0.02%
2018/08/27	2	36.78	4	36.90	36.95	-2	33,762	-0.01%
2018/08/24	0	0.00	2	37.00	37.00	-2	33,703	-0.01%
2018/08/23	0	0.00	3	37.42	37.35	-3	33,748	-0.01%
2018/08/22	2	36.38	1	36.70	36.45	1	33,591	0.00%
2018/08/21	0	0.00	10	36.39	37.00	-10	33,515	-0.03%
2018/08/20	4	34.55	26	34.28	34.90	-22	33,258	-0.07%
2018/08/17	3	36.32	11.5	36.21	35.95	-8.5	32,963	-0.03%
2018/08/16	1	36.80	1	37.00	36.50	0	32,932	0.00%
2018/08/15	3	37.65	6	37.79	37.75	-3	32,796	-0.01%
2018/08/14	15	37.28	27	37.30	38.00	-12	32,689	-0.04%
2018/08/13	1	36.80	18	36.77	37.85	-17	32,452	-0.05%
2018/08/10	2	38.13	1	38.10	37.55	1	32,335	0.00%
2018/08/09	10	37.84	9	37.99	38.50	1	32,402	0.00%
2018/08/08	14	38.40	31.8	38.40	38.50	-17.8	32,045	-0.06%
2018/08/07	24	38.47	5	38.25	37.80	19	31,959	0.06%
2018/08/06	2	37.55	10	37.76	38.40	-8	31,876	-0.03%
2018/08/03	28	38.54	27	38.46	38.30	1	31,840	0.00%
2018/08/02	88	38.39	90	38.39	38.25	-2	31,622	-0.01%
2018/08/01	95	39.26	86	39.39	38.55	9	31,208	0.03%
2018/07/31	37	38.81	34	38.83	39.00	3	30,949	0.01%
2018/07/30	77.2	39.74	64	39.47	38.85	13.2	30,952	0.04%
2018/07/27	98	40.57	76	40.43	40.30	22	30,732	0.07%
2018/07/26	67	39.32	97.1	39.57	41.00	-30.1	30,091	-0.10%
2018/07/25	41	37.85	37	38.08	37.80	4	28,944	0.01%
2018/07/24	80	38.28	83	38.22	37.85	-3	28,687	-0.01%
2018/07/23	72	36.82	69	36.92	37.70	3	28,353	0.01%
2018/07/20	66	38.26	85	37.86	37.85	-19	28,098	-0.07%
2018/07/19	83	37.44	94	37.51	39.10	-11	27,102	-0.04%
2018/07/18	99	38.44	100.5	37.89	36.30	-1.5	26,238	-0.01%
2018/07/17	136	37.18	157.4	37.29	38.50	-21.4	24,840	-0.09%	大買/大賣/
2018/07/16	119	36.66	103	36.31	36.90	16	24,405	0.07%	大買/大賣/
2018/07/13	47	33.68	73	33.63	35.30	-26	23,929	-0.11%
2018/07/12	83	32.88	56.5	33.09	33.10	26.5	24,538	0.11%
2018/07/11	11	32.00	57	32.06	32.20	-46	23,919	-0.19%
2018/07/10	72.2	31.64	37	31.87	31.30	35.2	23,340	0.15%
2018/07/09	17	29.51	17.3	29.95	30.90	-0.3	22,037	0.00%
2018/07/06	10	28.05	0	0.00	28.10	10	21,204	0.05%
2018/07/05	10	27.60	0	0.00	27.80	10	20,833	0.05%
2018/07/04	3	28.08	80	27.90	28.15	-77	21,097	-0.36%
2018/07/03	2	26.65	8	26.70	26.60	-6	20,684	-0.03%
2018/07/02	8	26.63	2	26.58	27.00	6	20,737	0.03%
2018/06/29	99	27.56	2	27.00	27.10	97	20,693	0.47%
2018/06/28	11	25.50	6	25.77	25.45	5	20,663	0.02%
2018/06/27	1	26.50	13	26.93	26.50	-12	20,964	-0.06%
2018/06/26	2	27.30	1	27.35	26.85	1	21,086	0.00%
2018/06/25	7	27.80	19	27.94	27.00	-12	21,130	-0.06%
2018/06/22	26	27.72	28	27.66	28.00	-2	20,991	-0.01%
2018/06/21	14	26.95	50	27.71	27.90	-36	20,985	-0.17%
2018/06/20	12	26.15	27	26.94	27.00	-15	21,129	-0.07%
2018/06/19	19	26.28	39	26.50	26.30	-20	21,445	-0.09%
2018/06/15	4	25.39	59	25.12	26.10	-55	21,482	-0.26%
2018/06/14	11	24.81	5	24.90	24.70	6	21,324	0.03%
2018/06/13	15	25.52	7	24.80	24.75	8	21,610	0.04%
2018/06/12	10	25.00	58	24.55	25.75	-48	21,844	-0.22%
2018/06/11	20	23.85	0	0.00	24.00	20	22,367	0.09%
2018/06/07	50	23.40	1	23.45	23.35	49	23,263	0.21%
2018/06/05	0	0.00	4	23.05	23.55	-4	24,446	-0.02%
2018/06/01	3	22.85	2	23.05	23.05	1	25,229	0.00%
2018/05/31	0	0.00	133	22.68	22.55	-133	25,319	-0.53%	大賣/鉅額交易
2018/05/30	133	22.95	48	22.58	22.80	85	25,375	0.33%	大買/
2018/05/29	5	22.98	0	0.00	22.75	5	25,592	0.02%
2018/05/28	51	22.85	0	0.00	22.80	51	25,703	0.20%
2018/05/25	0	0.00	1	23.45	23.10	-1	25,810	0.00%
2018/05/24	3	23.55	24	23.78	23.65	-21	25,851	-0.08%
2018/05/22	60	22.55	10	22.60	22.65	50	26,037	0.19%
2018/05/18	3	22.93	15	22.84	23.05	-12	26,421	-0.05%
2018/05/17	0	0.00	51	22.94	23.20	-51	26,496	-0.19%
2018/05/16	0	0.00	1	22.35	22.30	-1	26,423	0.00%
2018/05/15	1	22.75	21	22.65	22.70	-20	26,477	-0.08%
2018/05/14	11	23.10	11	23.15	23.15	0	26,886	0.00%
2018/05/11	1	22.25	2	22.45	22.90	-1	26,943	0.00%
2018/05/10	3	21.93	0	0.00	21.95	3	26,822	0.01%
2018/05/09	1	22.35	3	22.50	22.45	-2	26,843	-0.01%
2018/05/08	20	22.25	2	22.33	22.60	18	26,916	0.07%
2018/05/07	33	22.33	2	22.25	22.25	31	27,186	0.11%
2018/05/04	51	21.90	16	21.76	21.85	35	26,992	0.13%
2018/05/03	1	22.05	0	0.00	21.85	1	27,328	0.00%
2018/05/02	5	22.20	0	0.00	21.85	5	27,866	0.02%
2018/04/30	0	0.00	24	21.88	22.25	-24	28,055	-0.09%
2018/04/27	3	21.73	14	21.74	21.50	-11	28,147	-0.04%
2018/04/26	18	21.49	12	21.48	21.00	6	28,129	0.02%
2018/04/24	7	24.87	6	24.88	24.65	1	30,043	0.00%
2018/04/23	1	26.30	0	0.00	25.55	1	31,044	0.00%
2018/04/20	5	26.23	20	25.89	26.60	-15	31,914	-0.05%
2018/04/19	20	25.80	9	25.86	26.00	11	31,765	0.03%
2018/04/18	13	25.03	29	24.65	25.10	-16	31,735	-0.05%
2018/04/17	2	22.95	0.2	22.80	22.95	1.8	30,391	0.01%
2018/04/16	3	23.25	0	0.00	22.90	3	31,112	0.01%
2018/04/13	4	23.50	5.7	23.37	23.30	-1.7	31,783	-0.01%
2018/04/12	6	23.31	1	23.10	22.95	5	32,459	0.02%
2018/04/11	0	0.00	4	22.93	23.10	-4	32,598	-0.01%
2018/04/10	3	23.27	12	23.09	22.75	-9	32,878	-0.03%
2018/04/09	1	22.90	55	22.85	22.85	-54	32,705	-0.17%
2018/04/03	18	22.48	0	0.00	22.45	18	32,680	0.06%
2018/04/02	22	22.40	1	22.30	22.20	21	33,321	0.06%
2018/03/31	24	22.42	3	22.20	22.25	21	33,665	0.06%
2018/03/30	34	21.89	30	22.00	22.45	4	34,037	0.01%
2018/03/29	54	21.84	20	21.10	21.10	34	34,292	0.10%
2018/03/28	0	0.00	4	22.50	22.25	-4	34,780	-0.01%
2018/03/27	7	22.67	12	22.80	22.50	-5	35,612	-0.01%
2018/03/26	10	22.46	23	22.49	22.40	-13	35,658	-0.04%
2018/03/23	73	22.02	37	21.89	22.60	36	35,662	0.10%
2018/03/22	13	21.20	32	21.42	20.60	-19	35,100	-0.05%
2018/03/21	1	22.60	0	0.00	22.30	1	34,713	0.00%
2018/03/20	10	22.75	10	23.15	23.15	0	35,738	0.00%
2018/03/19	0	0.00	1	22.75	23.15	-1	35,883	0.00%
2018/03/16	1	23.40	1	23.40	22.85	0	36,479	0.00%
2018/03/15	5	22.97	13	23.17	23.40	-8	36,500	-0.02%
2018/03/14	12	22.57	0	0.00	22.70	12	36,098	0.03%
2018/03/13	8	22.64	6	22.68	22.70	2	36,315	0.01%
2018/03/12	12	22.79	14	23.43	22.50	-2	37,135	-0.01%
2018/03/09	20	24.56	12	24.12	24.05	8	37,162	0.02%
2018/03/08	2	24.95	16	24.97	24.70	-14	36,993	-0.04%
2018/03/07	23	24.30	5	24.51	24.45	18	36,686	0.05%
2018/03/06	2	24.75	11	24.55	24.05	-9	37,174	-0.02%
2018/03/05	1	24.85	10	24.57	24.55	-9	38,010	-0.02%
2018/03/02	2	24.75	20	24.95	24.65	-18	38,517	-0.05%
2018/03/01	1	25.40	0	0.00	25.20	1	39,166	0.00%
2018/02/27	0	0.00	3	25.92	25.30	-3	40,119	-0.01%
2018/02/26	0	0.00	1	26.00	25.85	-1	40,682	0.00%
2018/02/23	2	26.03	20.2	26.00	25.95	-18.2	41,882	-0.04%
2018/02/22	0	0.00	3	25.20	25.50	-3	42,156	-0.01%
2018/02/21	1	24.75	2	24.30	25.10	-1	43,062	0.00%
2018/02/12	3	23.05	1	22.90	23.15	2	44,709	0.00%
2018/02/09	2	22.20	0.1	22.35	22.45	1.9	45,662	0.00%
2018/02/08	2	23.18	0	0.00	22.75	2	45,765	0.00%
2018/02/07	2	23.15	2	23.20	23.20	0	45,725	0.00%
2018/02/06	0	0.00	1	22.65	22.45	-1	45,631	0.00%
2018/02/05	1	23.70	0.3	24.10	24.10	0.7	45,150	0.00%
2018/02/02	0	0.00	3	23.95	24.20	-3	44,938	-0.01%
2018/02/01	0	0.00	29	23.61	23.85	-29	44,976	-0.06%
2018/01/31	13	23.51	12	23.84	23.90	1	44,858	0.00%
2018/01/30	31	23.46	2	23.78	23.80	29	44,613	0.07%
2018/01/26	0	0.00	12	24.33	24.40	-12	43,975	-0.03%
2018/01/25	5.6	24.09	2	23.83	23.35	3.6	43,454	0.01%
2018/01/24	2	25.30	12	25.83	25.15	-10	43,046	-0.02%
2018/01/23	14	25.81	9	25.47	25.80	5	42,885	0.01%
2018/01/22	4	25.98	52	25.95	25.65	-48	42,862	-0.11%
2018/01/19	6.5	25.97	6	25.40	26.40	0.5	42,647	0.00%
2018/01/18	2.2	26.55	6	25.68	25.40	-3.8	41,939	-0.01%
2018/01/17	34	27.61	88.4	27.59	27.35	-54.4	41,695	-0.13%
2018/01/16	16	26.03	8	26.01	27.40	8	40,665	0.02%
2018/01/15	91	24.61	9	24.47	25.05	82	39,476	0.21%
2018/01/12	26	24.43	8.2	23.91	24.10	17.8	38,812	0.05%
2018/01/11	8	23.69	49	23.60	23.55	-41	37,846	-0.11%
2018/01/10	2	22.40	8	22.93	23.60	-6	37,431	-0.02%
2018/01/09	2	22.40	13	22.55	22.15	-11	36,748	-0.03%
2018/01/08	14	22.27	24	22.03	22.60	-10	36,228	-0.03%
2018/01/05	14	20.26	8.2	20.53	20.55	5.8	36,017	0.02%
2018/01/04	5	20.04	71	20.08	20.30	-66	35,795	-0.18%
2018/01/03	3.3	19.42	6	19.72	19.80	-2.7	35,508	-0.01%
2018/01/02	0.1	19.15	428.3	19.11	19.30	-428.2	35,193	-1.22%	大賣/鉅額交易