大同 (2371)-凱基-新莊券商分點個股進出

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
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522張
產業
上市電機機械類股
910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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	32.3	51.46	74	51.54	52.40	-41.8	12,365	-0.34%
2024/11/21	8	48.64	3	48.92	48.40	5	11,086	0.05%
2024/11/20	6.3	48.03	4	47.60	47.60	2.3	10,876	0.02%
2024/11/19	2	47.88	22	47.61	48.00	-20	10,979	-0.18%
2024/11/18	17	46.95	17	48.00	46.95	0	11,010	0.00%
2024/11/15	2	47.13	9	47.78	47.80	-7	11,209	-0.06%
2024/11/14	4	44.83	1	45.00	45.00	3	11,010	0.03%
2024/11/13	0	0.00	2	45.10	45.15	-2	11,194	-0.02%
2024/11/12	0	45.08	4	44.95	45.00	-4	11,475	-0.03%
2024/11/11	0.1	45.80	0	0.00	46.30	0.1	11,684	0.00%
2024/11/08	2.1	46.80	0	0.00	46.45	2.1	11,794	0.02%
2024/11/07	11	47.16	22.4	47.13	47.20	-11.4	12,002	-0.09%
2024/11/06	2.1	47.03	2	46.75	46.70	0.1	12,122	0.00%
2024/11/05	0	0.00	3	46.80	46.60	-3	12,341	-0.02%
2024/11/04	9.2	45.82	11	46.04	46.85	-1.8	12,748	-0.01%
2024/11/01	3.1	44.79	2	44.95	44.95	1.1	12,922	0.01%
2024/10/30	1	44.35	0	0.00	44.25	1	13,090	0.01%
2024/10/29	4	44.67	1	44.10	44.45	3	13,211	0.02%
2024/10/28	0	0.00	1	44.80	45.25	-1	13,238	-0.01%
2024/10/25	1	44.45	0.9	44.40	44.35	0.1	13,388	0.00%
2024/10/24	2.1	44.51	5	44.59	44.15	-2.9	13,592	-0.02%
2024/10/23	0	45.20	1	45.50	45.00	-1	13,697	-0.01%
2024/10/22	8	45.04	3	45.02	45.00	5	13,974	0.04%
2024/10/18	2	45.43	0	0.00	45.40	2	14,777	0.01%
2024/10/17	0.1	45.65	0	0.00	46.15	0.1	14,947	0.00%
2024/10/16	3.3	45.04	0	0.00	45.00	3.3	15,277	0.02%
2024/10/15	1	45.75	1	45.95	45.80	0	15,309	0.00%
2024/10/14	1	46.40	3	46.30	46.10	-2	15,399	-0.01%
2024/10/11	1	46.65	2	46.55	46.55	-1	15,604	-0.01%
2024/10/09	2	46.65	0	0.00	46.10	2	15,933	0.01%
2024/10/08	2	47.55	3	47.13	47.25	-1	16,105	-0.01%
2024/10/07	2	48.18	0	0.00	48.50	2	16,298	0.01%
2024/10/04	3	47.62	0	0.00	47.40	3	16,448	0.02%
2024/10/01	9	47.88	1	47.75	48.10	8	16,571	0.05%
2024/09/30	1	49.15	0	0.00	49.15	1	16,810	0.01%
2024/09/27	4	50.14	5.2	49.85	49.85	-1.2	16,833	-0.01%
2024/09/26	4.3	50.37	3	49.57	50.00	1.3	16,671	0.01%
2024/09/25	0	0.00	8	48.38	48.35	-8	16,476	-0.05%
2024/09/24	0	0.00	2	48.05	48.35	-2	16,584	-0.01%
2024/09/23	1	48.55	1.2	48.56	48.40	-0.2	16,760	0.00%
2024/09/20	1	47.95	1	48.50	47.80	0	16,996	0.00%
2024/09/19	0	0.00	2.8	48.06	48.30	-2.8	17,308	-0.02%
2024/09/18	4	48.28	2	48.63	47.80	2	17,447	0.01%
2024/09/16	2	48.25	7	48.15	48.45	-5	17,684	-0.03%
2024/09/13	4	47.76	13	47.92	47.60	-9	18,149	-0.05%
2024/09/12	59	46.59	34.2	46.68	46.50	24.8	18,840	0.13%
2024/09/11	4	45.43	10	45.51	45.80	-6	19,794	-0.03%
2024/09/10	3	43.47	4	43.50	43.70	-1	22,500	0.00%
2024/09/09	3	42.82	0	0.00	43.35	3	24,814	0.01%
2024/09/06	5	42.33	3	41.90	41.90	2	25,134	0.01%
2024/09/05	5	42.54	6	42.68	42.10	-1	25,244	0.00%
2024/09/04	29	43.71	6	43.11	43.45	23	25,549	0.09%
2024/09/03	4	46.05	2.8	45.75	45.80	1.2	25,836	0.00%
2024/09/02	11	45.37	21	46.02	45.20	-10	25,789	-0.04%
2024/08/30	4	45.65	1	45.75	45.80	3	25,845	0.01%
2024/08/29	9.2	45.34	4	45.41	45.45	5.2	25,984	0.02%
2024/08/28	7	45.51	0	0.00	45.90	7	26,016	0.03%
2024/08/27	2	45.50	0	0.00	46.10	2	26,173	0.01%
2024/08/26	4	45.93	3	45.95	45.85	1	26,419	0.00%
2024/08/23	9	45.14	4	45.10	46.05	5	26,491	0.02%
2024/08/22	4	45.80	0	0.00	45.65	4	26,514	0.02%
2024/08/21	2	45.93	0	0.00	45.60	2	26,964	0.01%
2024/08/20	2.2	46.22	1	45.80	45.85	1.2	27,447	0.00%
2024/08/19	1	45.50	0	0.00	45.35	1	28,128	0.00%
2024/08/16	2.3	45.48	6	45.25	45.25	-3.7	28,131	-0.01%
2024/08/15	1	45.25	0	0.00	45.25	1	28,330	0.00%
2024/08/14	10	45.89	12	45.93	46.35	-2	28,454	-0.01%
2024/08/13	9	45.86	23	46.15	46.30	-14	28,432	-0.05%
2024/08/12	4	47.69	6	47.49	47.65	-2	28,664	-0.01%
2024/08/09	13	47.42	15	46.96	46.80	-2	29,119	-0.01%
2024/08/08	5	45.86	4	46.85	45.85	1	29,815	0.00%
2024/08/07	1.1	45.72	6	47.14	47.30	-4.9	31,118	-0.02%
2024/08/06	8	42.38	6	43.61	43.45	2	31,592	0.01%
2024/08/05	7.1	44.31	4	44.19	44.00	3.1	32,385	0.01%
2024/08/02	4.1	49.51	3	49.15	48.85	1.1	33,770	0.00%
2024/08/01	5	50.52	2	50.70	50.80	3	34,314	0.01%
2024/07/31	3	50.10	11.2	50.34	50.00	-8.2	34,892	-0.02%
2024/07/30	5	49.94	4.2	50.39	50.50	0.8	36,217	0.00%
2024/07/29	9.1	51.31	6	50.00	50.00	3.1	37,526	0.01%
2024/07/26	1	51.50	2	51.55	51.60	-1	38,278	0.00%
2024/07/23	1	52.20	5	52.04	52.40	-4	39,299	-0.01%
2024/07/22	12.1	51.60	37	51.15	50.40	-24.9	41,384	-0.06%
2024/07/19	21.1	54.06	9	54.10	53.30	12.1	42,796	0.03%
2024/07/18	4	54.70	12	54.57	55.10	-8	45,811	-0.02%
2024/07/17	21	56.66	0	0.00	55.20	21	48,756	0.04%
2024/07/16	3	56.10	0	0.00	55.80	3	54,156	0.01%
2024/07/15	1.3	56.32	3	55.73	55.90	-1.7	61,712	0.00%
2024/07/12	2	56.55	39	56.68	56.00	-37	66,709	-0.06%
2024/07/11	50	56.93	15	57.03	56.50	35	71,128	0.05%
2024/07/10	28	57.22	14.2	57.24	57.00	13.8	73,155	0.02%
2024/07/09	7	56.29	7	56.56	56.90	0	77,327	0.00%
2024/07/08	16	56.09	14	56.12	55.80	2	80,694	0.00%
2024/07/05	16	57.11	13	57.14	57.40	3	81,811	0.00%
2024/07/04	11	57.62	19	57.32	57.50	-8	82,160	-0.01%
2024/07/03	6	56.02	10	56.03	55.90	-4	82,978	0.00%
2024/07/02	9	56.14	1	55.80	55.70	8	83,645	0.01%
2024/07/01	14.1	56.73	3	56.77	56.40	11.1	83,876	0.01%
2024/06/28	9.1	57.32	6	57.47	57.00	3.1	84,812	0.00%
2024/06/27	21	57.59	8	57.39	57.10	13	85,438	0.02%
2024/06/26	10	58.43	3	57.73	57.70	7	86,240	0.01%
2024/06/25	12.1	57.84	15	58.51	58.90	-2.9	88,025	0.00%
2024/06/24	20	57.49	4	58.03	57.10	16	89,856	0.02%
2024/06/21	28	58.21	19	58.05	57.90	9	92,872	0.01%
2024/06/20	45	59.05	46	59.11	58.60	-1	93,301	0.00%
2024/06/19	32.3	58.31	22.2	58.69	57.90	10.1	93,020	0.01%
2024/06/18	60.4	60.35	35	60.16	60.10	25.4	92,347	0.03%
2024/06/17	157.5	59.85	111.8	60.18	60.30	45.7	91,143	0.05%	大買/大賣/
2024/06/14	69.5	57.50	43.4	57.84	57.60	26.1	88,333	0.03%
2024/06/13	10	55.19	3	55.33	55.70	7	85,884	0.01%
2024/06/12	11	54.11	8	54.04	54.00	3	85,712	0.00%
2024/06/11	2	55.00	2.8	55.38	54.80	-0.8	85,653	0.00%
2024/06/07	10.1	55.22	15	55.21	56.00	-4.9	85,656	-0.01%
2024/06/06	2	53.55	5	53.90	53.60	-3	85,683	0.00%
2024/06/05	3	53.97	7	54.03	54.10	-4	85,997	0.00%
2024/06/04	0	0.00	7	54.84	54.40	-7	86,422	-0.01%
2024/06/03	1	54.60	1	54.80	54.90	0	86,617	0.00%
2024/05/31	9	54.67	3	54.40	54.20	6	87,292	0.01%
2024/05/30	18.1	54.55	3	54.80	54.30	15.1	87,589	0.02%
2024/05/29	8	55.63	4	55.55	55.30	4	88,352	0.00%
2024/05/28	4	56.53	2	56.25	56.20	2	89,389	0.00%
2024/05/27	11	56.31	62.3	56.69	56.80	-51.3	90,439	-0.06%
2024/05/24	6.1	55.35	36	56.02	55.40	-29.9	90,558	-0.03%
2024/05/23	35.5	56.33	17.1	56.75	55.40	18.5	90,651	0.02%
2024/05/22	3.2	58.16	3.5	58.47	58.00	-0.3	90,576	0.00%
2024/05/21	24.2	59.29	19	59.07	58.90	5.2	91,475	0.01%
2024/05/20	19	60.25	7	60.60	59.70	12	91,288	0.01%
2024/05/17	11.1	59.87	8	59.89	60.10	3.1	91,264	0.00%
2024/05/16	9	59.97	47.1	60.84	59.30	-38.1	91,331	-0.04%
2024/05/15	11	60.68	8	60.46	59.80	3	91,268	0.00%
2024/05/14	68.2	61.21	57.3	60.13	60.00	10.9	90,961	0.01%
2024/05/13	38.4	60.19	41.1	61.34	61.70	-2.7	90,216	0.00%
2024/05/10	24.4	65.40	12	64.01	64.10	12.4	88,919	0.01%
2024/05/09	87.3	67.03	70	65.49	65.00	17.3	88,404	0.02%
2024/05/08	33.3	66.31	38.1	65.98	66.80	-4.8	87,233	-0.01%
2024/05/07	13.2	63.58	8	64.00	64.20	5.2	85,613	0.01%
2024/05/06	13.1	63.61	9.3	63.11	62.70	3.8	84,907	0.00%
2024/05/03	40.1	64.54	22	65.01	63.80	18.1	84,286	0.02%
2024/05/02	19	67.20	13.5	67.36	65.60	5.5	82,991	0.01%
2024/04/30	17.1	65.85	17	65.54	65.40	0.1	81,769	0.00%
2024/04/29	29.1	66.90	24.1	67.39	66.10	5	81,429	0.01%
2024/04/26	40.4	68.26	81.3	67.78	67.50	-40.8	80,497	-0.05%
2024/04/25	58	68.29	51	68.79	69.00	7	78,243	0.01%
2024/04/24	120.5	67.97	217.2	67.89	68.40	-96.8	76,509	-0.13%	大買/大賣/
2024/04/23	155.4	65.72	147	64.80	64.10	8.4	73,696	0.01%	大買/大賣/
2024/04/22	146.1	69.72	132	68.83	65.40	14.1	70,731	0.02%	大買/大賣/
2024/04/19	292	68.50	326.7	69.04	69.10	-34.7	65,278	-0.05%	大買/大賣/
2024/04/18	218	65.47	143	64.45	64.40	75	57,904	0.13%	大買/大賣/
2024/04/17	166	63.62	236	63.69	64.30	-70	53,106	-0.13%	大買/大賣/
2024/04/16	148	59.28	121.1	59.25	58.50	26.9	49,311	0.05%	大買/大賣/
2024/04/15	143.4	61.55	101.4	62.45	61.40	42	47,576	0.09%	大買/大賣/
2024/04/12	122.4	60.30	152.3	60.30	60.50	-30	43,297	-0.07%	大買/大賣/
2024/04/11	103.1	56.29	43.7	56.74	56.10	59.4	39,668	0.15%	大買/
2024/04/10	17	55.85	12	55.98	55.60	5	38,329	0.01%
2024/04/09	89.6	55.35	29.2	55.37	56.50	60.4	37,828	0.16%
2024/04/08	20	56.00	3.3	55.83	55.50	16.7	36,676	0.05%
2024/04/03	29.1	56.22	1	56.20	55.80	28.1	35,957	0.08%
2024/04/02	28.8	57.60	11.2	57.40	56.90	17.6	35,641	0.05%
2024/04/01	22	55.92	55.4	56.46	56.30	-33.4	34,583	-0.10%
2024/03/29	16.2	57.74	8	57.48	56.50	8.2	33,852	0.02%
2024/03/28	52	58.10	50.4	58.67	57.70	1.6	32,860	0.00%
2024/03/27	155.3	56.64	119	56.59	55.00	36.3	30,836	0.12%	大買/大賣/
2024/03/26	66.5	55.78	75.3	56.09	57.30	-8.7	28,680	-0.03%
2024/03/25	12.2	51.58	38	51.28	52.10	-25.8	25,924	-0.10%
2024/03/22	42	48.73	30	48.85	49.10	12	25,168	0.05%
2024/03/21	28	48.87	18.1	48.83	49.25	9.9	24,898	0.04%
2024/03/20	16.1	47.81	6	48.20	47.15	10.1	24,771	0.04%
2024/03/19	23	48.24	11	47.95	47.65	12	24,685	0.05%
2024/03/18	0	0.00	5	48.15	48.20	-5	24,729	-0.02%
2024/03/15	45	47.24	31	47.41	47.10	14	24,833	0.06%
2024/03/14	1	48.40	11	48.82	48.35	-10	24,911	-0.04%
2024/03/13	24	49.07	16	49.08	48.65	8	25,374	0.03%
2024/03/12	33	50.00	13	50.67	49.40	20	25,446	0.08%
2024/03/11	114	51.09	12	51.36	51.10	102	25,129	0.41%	大買/鉅額交易
2024/03/08	23	50.24	63	50.63	50.00	-40	25,079	-0.16%
2024/03/07	0	0.00	1	52.40	52.50	-1	24,578	0.00%
2024/03/06	14	53.33	32	52.64	53.00	-18	24,338	-0.07%
2024/03/05	43	52.56	26	52.87	52.20	17	23,679	0.07%
2024/03/04	45	53.61	51	53.95	53.00	-6	23,361	-0.03%
2024/03/01	35	52.97	68.1	51.76	53.40	-33.1	22,505	-0.15%
2024/02/29	56	49.13	77	49.80	51.90	-21	21,476	-0.10%
2024/02/27	25	48.40	33	47.41	48.40	-8	20,553	-0.04%
2024/02/26	52	48.40	18.9	47.82	48.15	33.1	20,060	0.17%
2024/02/23	16.1	45.98	15.1	46.27	46.75	1	19,334	0.00%
2024/02/22	40	45.92	10	46.67	45.40	30	18,630	0.16%
2024/02/21	0	0.00	3	44.70	44.40	-3	17,449	-0.02%
2024/02/20	4	44.04	1	43.95	44.00	3	17,456	0.02%
2024/02/19	0	0.00	12	44.85	45.35	-12	17,640	-0.07%
2024/02/16	12	44.43	10.1	44.10	44.10	1.9	17,583	0.01%
2024/02/15	0	0.00	2	46.10	46.30	-2	17,157	-0.01%
2024/02/02	5	45.15	5	45.20	45.30	0	16,724	0.00%
2024/02/01	2	44.93	8.5	44.90	45.15	-6.5	16,541	-0.04%
2024/01/25	2	43.58	2	43.68	43.55	0	16,102	0.00%
2024/01/24	3	43.73	6	43.95	44.00	-3	16,027	-0.02%
2024/01/23	0	0.00	4	43.06	43.30	-4	15,843	-0.03%
2024/01/22	15	41.83	15	41.92	41.90	0	15,250	0.00%
2024/01/19	0	0.00	22	39.91	40.40	-22	15,055	-0.15%
2024/01/18	2	38.45	0	0.00	39.20	2	15,014	0.01%
2024/01/17	22	39.28	4	40.33	38.90	18	14,868	0.12%
2024/01/16	2	42.43	3	42.45	42.15	-1	14,429	-0.01%
2024/01/15	4	43.45	18	44.01	43.35	-14	14,307	-0.10%
2024/01/12	5	43.31	2	43.55	43.00	3	14,205	0.02%
2024/01/11	5	44.57	38	44.96	44.55	-33	13,967	-0.24%
2024/01/10	34	45.40	80	44.50	43.85	-46	13,784	-0.33%
2024/01/09	4	44.45	11	44.77	45.20	-7	13,044	-0.05%
2024/01/08	12	42.93	5	43.03	43.00	7	12,562	0.06%
2024/01/05	0	0.00	1	42.00	42.40	-1	12,416	-0.01%
2024/01/04	0	0.00	30	42.05	41.95	-30	12,394	-0.24%
2024/01/02	0.1	42.30	0	0.00	42.25	0.1	12,332	0.00%
2023/12/29	20	42.13	0	0.00	42.00	20	12,419	0.16%
2023/12/28	37	42.08	0	0.00	42.50	37	12,470	0.30%
2023/12/27	10	42.50	0	0.00	42.05	10	12,511	0.08%
2023/12/25	0.1	42.40	0	0.00	42.15	0.1	12,479	0.00%
2023/12/22	2	42.20	10	42.15	41.80	-8	12,460	-0.06%
2023/12/21	10	42.54	0	0.00	42.05	10	12,706	0.08%
2023/12/20	12	43.48	2	42.50	43.50	10	12,549	0.08%
2023/12/18	0	40.95	0	0.00	41.10	0	12,120	0.00%
2023/12/15	2.2	42.19	0	0.00	41.15	2.2	12,140	0.02%
2023/12/14	3.2	42.20	3.2	42.20	42.20	0	12,057	0.00%
2023/12/13	6.2	42.68	10	42.86	42.35	-3.8	12,046	-0.03%
2023/12/12	2.4	44.00	20	44.15	44.00	-17.6	12,480	-0.14%
2023/12/11	29	44.05	6	43.68	44.10	23	12,984	0.18%
2023/12/08	14	43.04	22	42.24	43.10	-8	12,876	-0.06%
2023/12/07	21	42.02	0.2	41.90	42.00	20.8	12,339	0.17%
2023/12/06	5.1	40.94	1	40.15	40.20	4.1	11,933	0.03%
2023/12/05	15	41.86	13	41.72	41.65	2	11,799	0.02%
2023/12/01	0.1	40.05	2	40.08	40.05	-2	11,742	-0.02%
2023/11/30	0	0.00	2	40.68	40.35	-2	12,005	-0.02%
2023/11/29	1.2	40.38	0	0.00	40.85	1.2	12,862	0.01%
2023/11/28	2	40.38	2	40.23	40.50	0	12,710	0.00%
2023/11/27	10	40.25	48	40.32	40.45	-38	12,563	-0.30%
2023/11/24	19	39.97	9	39.86	40.10	10	12,470	0.08%
2023/11/23	5	38.90	5	38.55	38.80	0	12,257	0.00%
2023/11/22	0	0.00	1	38.10	38.10	-1	12,272	-0.01%
2023/11/20	2	38.70	1	38.45	38.45	1	12,360	0.01%
2023/11/17	26	38.70	0	0.00	38.30	26	12,353	0.21%
2023/11/16	10	38.65	11	39.27	38.80	-1	12,346	-0.01%
2023/11/15	41	36.96	0	0.00	36.90	41	11,939	0.34%
2023/11/08	3	36.98	0	0.00	36.80	3	12,513	0.02%
2023/10/31	1	36.25	8	35.90	35.80	-7	13,983	-0.05%
2023/10/30	1	36.70	2	37.05	37.00	-1	14,145	-0.01%
2023/10/26	2	37.53	0	0.00	37.30	2	14,774	0.01%
2023/10/24	2	37.95	42	37.95	38.40	-40	15,360	-0.26%
2023/10/20	2	38.40	0	0.00	38.60	2	15,995	0.01%
2023/10/19	0	0.00	2	39.25	39.20	-2	16,190	-0.01%
2023/10/18	2	40.33	0	0.00	40.10	2	16,362	0.01%
2023/10/17	29	41.09	0	0.00	41.00	29	16,531	0.18%
2023/10/16	2	42.03	0	0.00	41.70	2	17,123	0.01%
2023/10/13	6	43.46	0	0.00	43.20	6	17,958	0.03%
2023/10/11	11	43.33	0	0.00	43.70	11	20,848	0.05%
2023/10/06	0	0.00	0	44.35	43.65	0	21,305	0.00%
2023/10/05	0	0.00	2	44.85	44.45	-2	21,861	-0.01%
2023/10/04	3	42.80	0	0.00	43.15	3	22,495	0.01%
2023/10/03	1	43.35	2	43.35	43.35	-1	22,895	0.00%
2023/10/02	2	44.30	0	0.00	44.10	2	23,583	0.01%
2023/09/28	7	44.45	0	0.00	44.40	7	24,060	0.03%
2023/09/26	6	44.15	6	44.30	44.05	0	25,045	0.00%
2023/09/22	1	43.65	6	44.00	44.65	-5	26,219	-0.02%
2023/09/21	0.1	44.00	0	0.00	43.85	0.1	26,819	0.00%
2023/09/19	0	0.00	114	46.08	45.35	-114	28,965	-0.39%	大賣/鉅額交易
2023/09/15	50.5	44.43	20	44.75	44.75	30.5	31,694	0.10%
2023/09/14	89	44.97	0	0.00	44.50	89	32,984	0.27%
2023/09/13	1	48.75	16	48.20	48.55	-15	32,957	-0.05%
2023/09/11	0	0.00	1	48.15	48.20	-1	36,414	0.00%
2023/09/08	0	0.00	1	48.70	48.75	-1	36,555	0.00%
2023/09/07	2	48.35	0	0.00	48.60	2	36,697	0.01%
2023/09/06	1	47.95	0.2	47.80	48.45	0.8	36,960	0.00%
2023/09/05	1	46.00	2	46.85	47.80	-1	37,121	0.00%
2023/09/04	30	46.14	12	46.36	46.35	18	37,065	0.05%
2023/09/01	1	50.50	0	0.00	50.80	1	36,376	0.00%
2023/08/29	0	0.00	2	51.30	51.30	-2	37,936	-0.01%
2023/08/28	2	50.13	10	49.95	50.00	-8	38,633	-0.02%
2023/08/24	2	50.65	0	0.00	51.00	2	41,339	0.00%
2023/08/23	0	0.00	5	50.20	50.10	-5	42,583	-0.01%
2023/08/22	11	49.76	7	49.50	49.50	4	43,485	0.01%
2023/08/18	1	51.20	3	50.60	50.60	-2	44,402	0.00%
2023/08/17	6	51.38	1	52.00	52.20	5	44,375	0.01%
2023/08/16	2	50.90	0	0.00	51.10	2	44,369	0.00%
2023/08/15	2	50.85	9	51.47	51.50	-7	44,880	-0.02%
2023/08/14	8	50.70	4	51.00	50.70	4	45,647	0.01%
2023/08/11	6	51.25	4	51.80	51.70	2	45,956	0.00%
2023/08/10	2	50.70	1	50.90	49.70	1	46,275	0.00%
2023/08/09	7	51.94	1	52.60	51.60	6	47,828	0.01%
2023/08/08	7	51.96	9	52.17	52.00	-2	48,881	0.00%
2023/08/07	30	49.71	0	0.00	50.30	30	48,685	0.06%
2023/08/04	1	49.10	0	0.00	49.10	1	48,602	0.00%
2023/08/02	7	49.09	0	0.00	48.90	7	48,614	0.01%
2023/08/01	1	49.75	0	0.00	49.60	1	48,699	0.00%
2023/07/31	2	49.50	5	49.94	49.50	-3	48,511	-0.01%
2023/07/28	2	48.90	8	48.68	48.55	-6	48,043	-0.01%
2023/07/27	5.3	49.70	9	49.42	49.35	-3.7	47,803	-0.01%
2023/07/26	11	52.05	0	0.00	50.30	11	47,496	0.02%
2023/07/25	0	0.00	3	51.90	51.30	-3	46,907	-0.01%
2023/07/24	7	52.13	7	51.71	51.00	0	46,661	0.00%
2023/07/21	0	0.00	4	52.70	52.80	-4	46,230	-0.01%
2023/07/20	0	0.00	4	52.45	52.60	-4	46,001	-0.01%
2023/07/19	23	51.89	24	52.01	51.30	-1	45,630	0.00%
2023/07/18	17.1	50.47	59	50.53	51.00	-42	44,970	-0.09%
2023/07/17	37	49.21	17.5	49.66	49.10	19.5	43,990	0.04%
2023/07/14	11.1	55.38	29	56.18	54.30	-18	42,403	-0.04%
2023/07/13	2	54.85	2	54.50	54.20	0	41,091	0.00%
2023/07/12	2	54.10	0.5	53.38	54.10	1.5	40,629	0.00%
2023/07/11	15.5	54.45	4.1	54.72	54.20	11.4	40,040	0.03%
2023/07/10	16	53.89	73	53.72	53.10	-57	39,308	-0.15%
2023/07/07	7	53.30	19	54.64	54.60	-12	38,917	-0.03%
2023/07/06	2	56.20	8	55.63	55.30	-6	38,123	-0.02%
2023/07/05	24	55.29	6	55.25	54.80	18	37,616	0.05%
2023/07/04	32	56.36	15	56.19	56.00	17	37,100	0.05%
2023/07/03	22	56.83	28	56.52	56.60	-6	36,606	-0.02%
2023/06/30	34	54.57	10	54.82	54.30	24	35,940	0.07%
2023/06/29	11	54.90	25.7	54.39	55.00	-14.7	35,190	-0.04%
2023/06/28	30	54.27	41	54.15	54.50	-11	34,879	-0.03%
2023/06/27	26	52.81	23	53.25	52.20	3	34,017	0.01%
2023/06/26	16	52.87	34.1	53.63	53.90	-18.1	32,824	-0.06%
2023/06/21	82	51.59	81.2	51.44	51.70	0.9	31,520	0.00%
2023/06/20	19.1	49.19	30.1	49.85	49.95	-11	29,760	-0.04%
2023/06/19	13	46.05	8	46.13	46.20	5	27,664	0.02%
2023/06/16	39.4	46.58	25	45.87	45.85	14.3	26,909	0.05%
2023/06/15	6	44.39	23.5	42.88	45.80	-17.5	24,277	-0.07%
2023/06/14	4	41.76	10.1	41.73	41.65	-6.1	23,131	-0.03%
2023/06/13	8	41.24	1	41.05	41.40	7	22,936	0.03%
2023/06/12	11	41.40	14	41.67	41.30	-3	22,698	-0.01%
2023/06/09	20	40.29	16	40.48	40.70	4	22,253	0.02%
2023/06/08	11.1	40.81	33	40.91	40.60	-21.9	21,933	-0.10%
2023/06/07	15	41.29	12	41.21	41.15	3	21,747	0.01%
2023/06/06	29.5	41.21	21.3	40.93	40.90	8.2	21,565	0.04%
2023/06/05	19.3	41.59	11	41.58	41.50	8.3	21,405	0.04%
2023/06/02	27	41.61	85	41.86	41.65	-58	21,057	-0.28%
2023/06/01	34	42.02	24	41.92	41.70	10	20,241	0.05%
2023/05/31	102	41.63	24.5	41.31	42.30	77.5	19,439	0.40%	大買/
2023/05/30	36	40.92	29	41.06	40.80	7	17,792	0.04%
2023/05/29	39	40.11	7	40.03	40.10	32	16,540	0.19%
2023/05/26	23	39.60	3	40.25	40.15	20	15,217	0.13%
2023/05/25	6	39.22	18	38.77	39.65	-12	14,265	-0.08%
2023/05/24	31	37.82	5.5	38.03	38.40	25.5	13,437	0.19%
2023/05/23	12.5	38.48	2	38.30	37.80	10.5	13,221	0.08%
2023/05/19	4.7	38.31	1	38.65	38.00	3.7	12,836	0.03%
2023/05/18	5	38.76	9	39.12	39.15	-4	12,236	-0.03%
2023/05/17	2	37.85	1	38.00	37.85	1	11,459	0.01%
2023/05/16	3.5	38.04	6	38.13	38.05	-2.5	10,956	-0.02%
2023/05/15	40	38.47	33	38.80	38.00	7	10,298	0.07%
2023/05/12	7	36.03	11	36.63	37.40	-4	8,529	-0.05%
2023/05/11	1	34.30	19	34.48	34.00	-18	7,137	-0.25%
2023/05/10	0	0.00	1	33.25	33.60	-1	6,829	-0.01%
2023/05/09	1.2	33.95	0	0.00	33.60	1.2	6,776	0.02%
2023/05/08	1	34.50	2	34.45	34.35	-1	6,657	-0.02%
2023/05/04	0.4	33.70	0	0.00	33.70	0.4	6,400	0.01%
2023/05/02	3	33.35	3	33.45	33.65	0	6,371	0.00%
2023/04/26	2	32.60	0	0.00	32.80	2	6,283	0.03%
2023/04/21	1	32.65	0	0.00	32.35	1	6,285	0.02%
2023/04/20	0	33.05	0	0.00	32.85	0	6,249	0.00%
2023/04/19	1	33.05	0	0.00	32.90	1	6,223	0.02%
2023/04/18	0	0.00	1	33.55	33.30	-1	6,184	-0.02%
2023/04/14	0	0.00	0	33.35	33.40	0	6,141	0.00%
2023/04/12	0	33.80	0	0.00	33.80	0	6,179	0.00%
2023/04/07	0	0.00	2	32.98	32.95	-2	6,250	-0.03%
2023/04/06	2	32.83	1	32.80	32.85	1	6,257	0.02%
2023/03/31	0	0.00	2.9	33.02	33.00	-2.9	6,246	-0.05%
2023/03/30	1	33.10	0	0.00	33.15	1	6,215	0.02%
2023/03/29	11	33.92	4	33.45	33.45	7	6,199	0.11%
2023/03/28	1	34.20	0	0.00	34.30	1	5,978	0.02%
2023/03/27	0	0.00	2	33.25	33.25	-2	5,887	-0.03%
2023/03/23	2	32.70	0	0.00	32.50	2	6,263	0.03%
2023/03/16	0	0.00	4	32.25	31.95	-4	7,218	-0.06%
2023/03/15	1	32.85	0	0.00	32.60	1	7,592	0.01%
2023/03/14	0.1	33.05	0	0.00	33.00	0.1	7,645	0.00%
2023/03/09	0	0.00	1	34.15	34.15	-1	7,570	-0.01%
2023/03/08	6	34.86	2	34.60	34.60	4	7,589	0.05%
2023/03/07	0	0.00	0.2	34.35	34.25	-0.2	7,314	0.00%
2023/03/06	0	0.00	1	34.00	33.90	-1	7,189	-0.01%
2023/03/02	0	0.00	0.2	33.25	33.30	-0.2	7,194	0.00%
2023/02/16	2	34.10	0	0.00	34.00	2	7,267	0.03%
2023/02/06	1	34.35	0	0.00	34.40	1	7,743	0.01%
2023/01/31	1	33.95	0	0.00	34.20	1	7,670	0.01%
2023/01/13	0	0.00	1	33.10	32.95	-1	7,741	-0.01%
2023/01/09	0	0.00	2	33.90	33.95	-2	7,921	-0.03%
2023/01/06	0	0.00	2	33.90	33.95	-2	8,001	-0.02%
2022/12/29	2	34.33	0	0.00	34.15	2	8,061	0.02%
2022/12/26	0	0.00	3	33.80	33.75	-3	7,904	-0.04%
2022/12/22	0	0.00	2	33.90	33.70	-2	8,053	-0.02%
2022/12/20	0	0.00	30	34.60	33.95	-30	8,256	-0.36%
2022/12/19	2	34.70	0	0.00	34.70	2	8,403	0.02%
2022/12/16	1	34.95	0	0.00	35.30	1	8,250	0.01%
2022/12/15	0	0.00	2	35.25	35.05	-2	8,054	-0.02%
2022/12/13	10	34.35	0	0.00	34.35	10	7,706	0.13%
2022/12/09	2	33.95	1	34.20	33.85	1	7,545	0.01%
2022/12/08	14	33.66	2	33.53	33.40	12	7,324	0.16%
2022/12/07	57	33.74	37	33.71	34.00	20	7,139	0.28%
2022/11/29	0	0.00	1	32.00	31.95	-1	6,730	-0.01%
2022/11/24	2	32.05	0	0.00	32.20	2	6,821	0.03%
2022/11/22	1	31.75	0	0.00	31.75	1	7,731	0.01%
2022/10/31	1	31.35	0	0.00	31.30	1	9,238	0.01%
2022/10/04	1	32.40	1	32.60	32.95	0	10,707	0.00%
2022/09/28	3	32.30	0	0.00	32.10	3	10,742	0.03%
2022/09/16	0	0.00	0.5	32.85	32.95	-0.5	10,810	0.00%
2022/09/14	1	32.45	1	32.70	32.60	0	10,921	0.00%
2022/09/06	1	33.00	0	0.00	33.30	1	12,181	0.01%
2022/08/30	1	34.30	1	36.15	34.30	0	12,316	0.00%
2022/08/29	0	0.00	2	35.30	35.15	-2	11,683	-0.02%
2022/08/25	0	0.00	2	34.85	34.85	-2	11,599	-0.02%
2022/08/23	2	34.00	0	0.00	34.15	2	11,682	0.02%
2022/08/19	1.3	34.52	0	0.00	34.40	1.3	11,683	0.01%
2022/08/18	4	35.80	3	35.90	35.40	1	11,395	0.01%
2022/08/17	0	0.00	33	35.50	35.60	-33	11,146	-0.30%
2022/08/16	5	34.85	2	34.75	34.95	3	10,898	0.03%
2022/08/15	0.3	34.40	0	0.00	34.50	0.3	11,085	0.00%
2022/08/12	30	34.57	0	0.00	34.60	30	11,276	0.27%
2022/08/03	3	33.35	10	33.25	33.20	-7	11,996	-0.06%
2022/07/21	1	35.55	0	0.00	35.70	1	12,794	0.01%
2022/07/19	0	0.00	1	36.00	35.85	-1	12,733	-0.01%
2022/07/15	1	35.20	5.1	35.19	35.00	-4.1	12,458	-0.03%
2022/07/13	11	33.73	24	33.83	34.20	-13	12,307	-0.11%
2022/07/07	0	0.00	10	33.25	33.40	-10	12,352	-0.08%
2022/07/04	1	33.35	2	33.05	33.70	-1	12,632	-0.01%
2022/06/27	1	34.35	0	0.00	34.05	1	13,382	0.01%
2022/06/20	2.3	34.12	15	34.19	34.00	-12.8	16,349	-0.08%
2022/06/17	0	0.00	1	34.30	34.35	-1	17,193	-0.01%
2022/06/16	25	35.65	14	34.61	34.20	11	18,656	0.06%
2022/06/15	5	36.81	2	36.65	36.70	3	20,603	0.01%
2022/06/13	0	0.00	1	36.30	36.15	-1	22,475	0.00%
2022/06/09	0	0.00	0.1	36.30	36.50	-0.1	22,969	0.00%
2022/06/08	0	0.00	11.1	36.13	36.45	-11.1	23,149	-0.05%
2022/06/07	0.1	35.95	0	36.05	36.20	0.1	23,282	0.00%
2022/05/30	0	0.00	2	35.90	35.90	-2	24,493	-0.01%
2022/05/27	0.1	36.00	0	0.00	36.10	0.1	24,681	0.00%
2022/05/26	0	0.00	10	35.90	36.15	-10	25,036	-0.04%
2022/05/24	11	35.99	0	0.00	36.10	11	25,222	0.04%
2022/05/20	0	0.00	1	36.15	36.00	-1	24,981	0.00%
2022/05/19	0	35.55	0	0.00	35.60	0	25,058	0.00%
2022/05/18	3	35.42	3	35.38	35.35	0	25,170	0.00%
2022/05/17	10	35.35	5	34.85	35.30	5	25,515	0.02%
2022/05/16	0	0.00	11	35.14	35.30	-11	25,394	-0.04%
2022/05/13	10	33.65	1	34.00	33.95	9	25,052	0.04%
2022/05/12	5	33.40	0	0.00	33.20	5	25,073	0.02%
2022/05/11	1	32.95	0	0.00	32.80	1	25,047	0.00%
2022/05/10	3	32.65	0	0.00	32.70	3	24,929	0.01%
2022/05/04	0	0.00	11	35.34	35.05	-11	24,948	-0.04%
2022/05/03	0	34.15	10	34.00	34.30	-10	24,829	-0.04%
2022/04/29	10	33.90	0	0.00	33.55	10	24,853	0.04%
2022/04/28	1	33.65	10	33.50	33.45	-9	24,874	-0.04%
2022/04/22	1	33.60	0	0.00	33.85	1	24,998	0.00%
2022/04/20	1	34.00	0	0.00	33.95	1	25,166	0.00%
2022/04/19	0	0.00	1	34.20	33.85	-1	25,311	0.00%
2022/04/18	1	33.90	1	34.10	33.90	0	25,523	0.00%
2022/04/15	12	35.04	0	0.00	34.10	12	25,545	0.05%
2022/04/14	12	34.98	1	34.85	34.80	11	25,687	0.04%
2022/04/12	0	0.00	1.3	35.50	35.25	-1.3	25,693	-0.01%
2022/04/07	3	34.90	9	34.87	34.90	-6	26,229	-0.02%
2022/04/06	0	0.00	1	35.80	35.90	-1	26,136	0.00%
2022/04/01	1	36.00	0	0.00	36.25	1	26,209	0.00%
2022/03/31	2	36.40	2	35.90	35.75	0	26,506	0.00%
2022/03/30	3	36.87	17	36.37	36.15	-14	26,436	-0.05%
2022/03/29	1	35.80	6	36.47	36.50	-5	26,437	-0.02%
2022/03/28	4	36.18	0	0.00	35.20	4	26,632	0.02%
2022/03/25	4	36.46	7	36.70	36.90	-3	27,001	-0.01%
2022/03/24	14	35.94	23	36.40	36.40	-9	26,915	-0.03%
2022/03/23	16	36.04	16	36.17	36.20	0	26,585	0.00%
2022/03/22	41	33.88	50.4	34.55	35.00	-9.4	25,909	-0.04%
2022/03/21	32	33.52	47	33.31	33.20	-15	25,769	-0.06%
2022/03/18	6	35.23	13	35.38	34.80	-7	27,186	-0.03%
2022/03/17	12	34.16	24	34.19	34.55	-12	25,792	-0.05%
2022/03/16	9	33.61	31.1	33.14	33.90	-22.1	27,012	-0.08%
2022/03/15	5	32.70	4	32.46	32.35	1	27,180	0.00%
2022/03/14	32	32.60	29	32.61	32.75	3	27,649	0.01%
2022/03/11	10	32.25	0	0.00	32.05	10	28,443	0.04%
2022/03/10	1	31.85	0	0.00	31.95	1	28,427	0.00%
2022/03/09	2	31.98	1	31.70	31.90	1	28,570	0.00%
2022/03/08	2	31.75	2	31.60	31.90	0	29,096	0.00%
2022/03/07	3	31.63	3	32.00	31.60	0	29,577	0.00%
2022/03/04	1	32.70	0	0.00	32.75	1	30,483	0.00%
2022/03/03	10	32.45	11	32.80	32.45	-1	30,872	0.00%
2022/03/02	0	0.00	10	32.30	32.25	-10	31,443	-0.03%
2022/03/01	3	32.47	8.7	32.17	32.55	-5.7	32,177	-0.02%
2022/02/25	10.1	30.90	0	0.00	31.25	10.1	32,779	0.03%
2022/02/24	2	30.50	4	30.68	30.45	-2	34,164	-0.01%
2022/02/22	5	31.69	2	31.78	31.75	3	39,053	0.01%
2022/02/21	5	31.90	7.5	31.86	31.85	-2.5	40,997	-0.01%
2022/02/18	13	31.55	5	31.79	31.35	8	41,764	0.02%
2022/02/17	1	31.90	3	31.75	31.95	-2	42,519	0.00%
2022/02/16	0	0.00	1	30.80	30.75	-1	43,007	0.00%
2022/02/14	1.2	29.96	1	30.10	29.95	0.2	43,669	0.00%
2022/02/10	0	0.00	4	30.84	30.80	-4	45,411	-0.01%
2022/02/09	0	0.00	2	30.60	30.80	-2	46,139	0.00%
2022/02/08	0	0.00	7	30.39	30.50	-7	46,422	-0.02%
2022/01/26	2	28.55	0	0.00	28.70	2	46,992	0.00%
2022/01/25	3	28.62	0	0.00	28.25	3	47,247	0.01%
2022/01/20	3	30.15	3	30.10	30.00	0	49,168	0.00%
2022/01/19	8	30.00	2	30.00	29.85	6	49,845	0.01%
2022/01/18	2	30.30	0	0.00	30.30	2	50,404	0.00%
2022/01/17	0	0.00	12	30.00	30.20	-12	50,731	-0.02%
2022/01/14	2	29.88	0	0.00	29.85	2	51,242	0.00%
2022/01/13	2	30.70	0	0.00	30.70	2	51,732	0.00%
2022/01/12	2	30.90	1	30.90	31.05	1	52,645	0.00%
2022/01/11	2	31.00	1	31.05	30.35	1	53,634	0.00%
2022/01/10	1	31.15	0	0.00	31.15	1	54,662	0.00%
2022/01/05	1	32.10	5	31.90	31.80	-4	60,498	-0.01%
2022/01/04	5	32.50	6	32.33	32.40	-1	61,223	0.00%
2022/01/03	48	32.89	32	32.76	32.80	16	62,833	0.03%
2021/12/30	2	32.40	9	32.47	32.60	-7	64,549	-0.01%
2021/12/29	11	32.35	0	0.00	32.40	11	66,296	0.02%
2021/12/28	11	32.39	1	32.30	32.25	10	67,519	0.01%
2021/12/27	0	0.00	11	32.19	32.30	-11	68,276	-0.02%
2021/12/24	0	0.00	1	31.80	31.60	-1	69,052	0.00%
2021/12/23	3	31.68	1	31.50	31.65	2	69,663	0.00%
2021/12/22	27	31.85	11	31.82	31.75	16	71,310	0.02%
2021/12/21	3	31.13	0	0.00	31.75	3	72,225	0.00%
2021/12/20	7	31.99	8	32.21	32.15	-1	73,784	0.00%
2021/12/17	0.1	31.90	3	31.93	31.90	-2.9	79,917	0.00%
2021/12/16	18.2	31.94	11	31.69	31.55	7.2	84,693	0.01%
2021/12/15	33	31.50	33	31.54	31.40	0	91,212	0.00%
2021/12/14	93	32.55	88	32.68	31.90	5	93,039	0.01%
2021/12/13	32	30.92	29	30.84	31.50	3	90,912	0.00%
2021/12/10	26	31.29	23	30.96	30.45	3	89,869	0.00%
2021/12/09	7	32.94	6	33.34	32.85	1	87,725	0.00%
2021/12/08	3	34.05	1	33.90	33.90	2	86,923	0.00%
2021/12/07	15	35.22	7	34.65	34.45	8	86,353	0.01%
2021/12/06	2	34.20	15	34.25	34.15	-13	85,453	-0.02%
2021/12/03	36	34.69	26	34.58	34.60	10	85,788	0.01%
2021/12/02	1	34.15	2	34.63	34.00	-1	85,774	0.00%
2021/12/01	11	35.55	20	35.26	35.05	-9	85,773	-0.01%
2021/11/30	7	35.68	10	35.65	35.60	-3	85,693	0.00%
2021/11/29	17	34.96	6	34.94	35.00	11	86,284	0.01%
2021/11/26	12	36.03	0	0.00	35.60	12	87,332	0.01%
2021/11/25	25	37.40	15	36.95	36.70	10	87,346	0.01%
2021/11/24	8	37.26	3	38.05	37.60	5	88,214	0.01%
2021/11/23	14	38.64	22	38.27	37.75	-8	88,078	-0.01%
2021/11/22	42	39.03	31	38.63	38.50	11	87,833	0.01%
2021/11/19	53	38.13	69	38.56	38.85	-16	86,945	-0.02%
2021/11/18	21	35.68	88	35.74	36.20	-67	84,338	-0.08%
2021/11/17	11	33.81	24	34.45	34.80	-13	83,529	-0.02%
2021/11/16	4	33.15	21	32.84	33.05	-17	84,033	-0.02%
2021/11/15	15	31.55	24	31.71	31.65	-9	83,579	-0.01%
2021/11/12	15	32.45	10	32.75	32.40	5	82,778	0.01%
2021/11/11	17	32.67	16	32.85	32.75	1	82,458	0.00%
2021/11/10	28	32.90	6	32.64	32.75	22	82,591	0.03%
2021/11/08	4	34.70	15	34.55	34.60	-11	81,068	-0.01%
2021/11/05	4	34.30	0	0.00	34.20	4	80,450	0.00%
2021/11/04	5	34.45	5	33.85	33.95	0	80,248	0.00%
2021/11/03	15	33.83	3	33.78	33.60	12	80,239	0.01%
2021/11/02	23	33.92	4	33.83	33.55	19	80,294	0.02%
2021/11/01	13	33.99	37	33.88	33.70	-24	80,105	-0.03%
2021/10/29	2	34.73	17	34.57	34.40	-15	79,912	-0.02%
2021/10/28	1	35.05	9	34.76	34.70	-8	79,511	-0.01%
2021/10/27	25	33.90	29	34.08	34.70	-4	79,229	-0.01%
2021/10/26	35	33.93	0	0.00	33.40	35	79,236	0.04%
2021/10/25	21	34.15	0	0.00	34.00	21	79,311	0.03%
2021/10/22	7	34.31	2	34.40	34.25	5	78,953	0.01%
2021/10/21	8	34.27	49.8	34.45	34.70	-41.8	78,280	-0.05%
2021/10/20	34	34.19	5.4	34.39	33.85	28.6	77,566	0.04%
2021/10/19	21	34.73	3	34.47	34.30	18	76,558	0.02%
2021/10/18	17	35.81	3	35.50	35.25	14	75,478	0.02%
2021/10/15	21.1	34.97	26.6	34.95	35.80	-5.5	74,309	-0.01%
2021/10/14	35	35.08	58	34.83	34.55	-23	72,805	-0.03%
2021/10/13	15.1	34.46	11	34.48	34.60	4.1	69,990	0.01%
2021/10/12	0.5	33.85	10	33.85	33.65	-9.5	68,007	-0.01%
2021/10/08	21	34.35	30	33.86	33.75	-9	67,142	-0.01%
2021/10/07	29.3	34.36	36	34.78	33.90	-6.7	65,231	-0.01%
2021/10/06	44	33.82	53	34.04	34.00	-9	63,120	-0.01%
2021/10/05	25	32.93	13	32.99	33.45	12	61,172	0.02%
2021/10/04	14	32.29	3	32.22	32.35	11	59,802	0.02%
2021/10/01	6	31.93	25	31.89	32.00	-19	58,780	-0.03%
2021/09/30	5	32.74	7	32.76	32.70	-2	57,518	0.00%
2021/09/29	53	32.95	15	32.90	32.65	38	56,777	0.07%
2021/09/28	47	33.04	27	32.62	32.65	20	54,838	0.04%
2021/09/27	47	33.82	53	33.94	33.75	-6	53,293	-0.01%
2021/09/24	99	33.61	129	34.14	34.10	-30	51,001	-0.06%	大賣/
2021/09/23	117	33.42	185.4	32.99	34.80	-68.4	45,153	-0.15%	大買/大賣/
2021/09/22	137	33.35	151	33.34	31.65	-14	40,445	-0.03%	大買/大賣/
2021/09/17	33	32.02	73	32.76	33.40	-40	33,482	-0.12%
2021/09/16	26	30.29	32	30.47	30.40	-6	30,901	-0.02%
2021/09/15	14	29.50	34	29.65	29.65	-20	30,050	-0.07%
2021/09/14	56	29.11	35	29.21	29.25	21	29,755	0.07%
2021/09/13	68	28.85	23	29.20	29.10	45	29,514	0.15%
2021/09/10	30	28.60	17	28.55	28.50	13	29,188	0.04%
2021/09/09	12	28.15	3	28.40	28.60	9	29,060	0.03%
2021/09/08	29	28.23	15	27.89	27.90	14	28,911	0.05%
2021/09/07	32	28.95	23	28.97	28.85	9	28,391	0.03%
2021/09/06	2	29.28	34	28.45	28.60	-32	28,070	-0.11%
2021/09/03	18	29.86	7	29.56	29.65	11	27,372	0.04%
2021/09/02	34	30.98	7	30.18	29.75	27	26,649	0.10%
2021/09/01	24	31.41	27	31.41	31.70	-3	24,832	-0.01%
2021/08/31	12	30.51	14	30.21	30.55	-2	23,255	-0.01%
2021/08/30	12	29.93	34.8	30.01	30.30	-22.8	22,256	-0.10%
2021/08/27	11	29.40	3	28.78	29.40	8	20,464	0.04%
2021/08/26	15	28.65	7.2	28.93	28.30	7.8	19,580	0.04%
2021/08/25	5	28.29	38	28.26	28.25	-33	18,392	-0.18%
2021/08/24	36	28.46	6	28.28	28.35	30	17,703	0.17%
2021/08/23	28	28.32	59	27.57	27.85	-31	16,716	-0.19%
2021/08/20	45	27.89	29	27.73	28.00	16	15,421	0.10%
2021/08/19	9	26.42	4	26.36	26.30	5	13,922	0.04%
2021/08/16	4	25.35	0	0.00	24.95	4	13,491	0.03%
2021/08/13	0	0.00	6	26.48	26.55	-6	13,065	-0.05%
2021/08/12	4	26.31	0	0.00	26.30	4	12,906	0.03%
2021/08/11	3	26.15	0	0.00	25.50	3	13,049	0.02%
2021/08/10	1	25.95	0.5	26.20	25.90	0.5	13,174	0.00%
2021/08/09	6	27.09	2	26.48	26.20	4	13,468	0.03%
2021/08/06	5	27.01	0	0.00	27.20	5	13,136	0.04%
2021/08/05	4	26.99	0	0.00	27.00	4	13,310	0.03%
2021/08/04	14	26.95	3	26.97	26.70	11	13,735	0.08%
2021/08/03	2	27.40	8	27.26	27.40	-6	13,595	-0.04%
2021/08/02	0	0.00	28	27.18	27.25	-28	13,319	-0.21%
2021/07/30	1.5	26.30	2	26.03	26.05	-0.5	12,791	0.00%
2021/07/29	1	25.10	2	25.13	25.70	-1	12,223	-0.01%
2021/07/22	0	0.00	1.3	24.13	23.95	-1.3	14,017	-0.01%
2021/07/21	20	24.25	0	0.00	23.90	20	15,752	0.13%
2021/07/15	0	0.00	3	24.10	24.45	-3	16,845	-0.02%
2021/07/14	1	23.95	0	0.00	23.95	1	16,992	0.01%
2021/07/13	1	24.15	0	0.00	24.15	1	17,531	0.01%
2021/07/08	0	0.00	62	24.85	24.80	-62	17,927	-0.35%
2021/07/07	0	0.00	3	24.50	24.35	-3	18,198	-0.02%
2021/07/05	0	0.00	1	24.35	24.50	-1	18,573	-0.01%
2021/07/01	1	24.90	0	0.00	24.55	1	18,914	0.01%
2021/06/30	5	25.30	9	25.13	24.70	-4	19,271	-0.02%
2021/06/29	3	24.90	3	25.05	25.30	0	18,860	0.00%
2021/06/28	20	24.00	0	0.00	24.00	20	18,604	0.11%
2021/06/25	40	24.18	0	0.00	24.05	40	18,732	0.21%
2021/06/23	5	24.00	5	24.25	24.30	0	19,086	0.00%
2021/06/22	1	24.15	0	0.00	23.85	1	19,419	0.01%
2021/06/21	21	24.15	0	0.00	23.70	21	19,485	0.11%
2021/06/16	3	25.30	0	0.00	25.45	3	20,060	0.01%
2021/06/15	0	0.00	1	25.25	25.30	-1	20,441	0.00%
2021/06/09	1	25.25	0	0.00	24.90	1	23,096	0.00%
2021/06/08	0	0.00	1	25.35	25.15	-1	23,725	0.00%
2021/06/07	4	24.80	3	24.40	24.70	1	23,989	0.00%
2021/05/31	0	0.00	3	24.90	24.85	-3	27,251	-0.01%
2021/05/28	0	0.00	12	25.00	24.90	-12	30,057	-0.04%
2021/05/27	0	0.00	2	24.70	25.00	-2	33,968	-0.01%
2021/05/26	5	23.80	5	24.45	24.35	0	34,764	0.00%
2021/05/25	1	24.15	0	0.00	23.80	1	35,093	0.00%
2021/05/24	20	23.75	1	23.60	23.85	19	35,637	0.05%
2021/05/21	0	0.00	5	23.40	23.25	-5	35,875	-0.01%
2021/05/20	5	23.35	2	23.10	23.00	3	36,456	0.01%
2021/05/19	3	23.30	0	0.00	23.35	3	37,310	0.01%
2021/05/18	2	22.50	0	0.00	22.40	2	38,202	0.01%
2021/05/17	6	20.30	3	20.70	20.55	3	38,268	0.01%
2021/05/14	0	0.00	2	22.48	22.50	-2	38,046	-0.01%
2021/05/13	0	0.00	10	22.60	22.30	-10	37,874	-0.03%
2021/05/12	8	22.71	0	0.00	22.90	8	37,688	0.02%
2021/05/11	2	24.85	1	24.25	24.25	1	37,222	0.00%
2021/05/10	1	25.75	0	0.00	25.70	1	37,091	0.00%
2021/05/07	3	25.57	0	0.00	25.65	3	37,745	0.01%
2021/05/06	0	0.00	1	25.10	24.60	-1	37,769	0.00%
2021/05/05	1	24.75	0	0.00	24.55	1	37,819	0.00%
2021/05/04	4	24.69	3.6	24.73	24.70	0.4	38,316	0.00%
2021/04/29	1	27.30	6	27.37	27.00	-5	37,927	-0.01%
2021/04/28	5	28.88	18	28.13	27.95	-13	37,887	-0.03%
2021/04/27	15	28.40	54	28.11	28.55	-39	37,354	-0.10%
2021/04/23	0	0.00	1	27.10	26.85	-1	36,871	0.00%
2021/04/22	9	27.36	4	27.40	26.60	5	36,995	0.01%
2021/04/21	20	27.55	6	27.54	27.25	14	36,807	0.04%
2021/04/20	12	27.08	27	27.06	27.20	-15	36,858	-0.04%
2021/04/19	28	26.84	31	27.13	27.30	-3	37,612	-0.01%
2021/04/16	12.2	26.69	13	26.53	26.50	-0.8	37,472	0.00%
2021/04/15	12	26.24	1	26.30	26.15	11	37,690	0.03%
2021/04/14	4	25.88	0	0.00	25.80	4	38,428	0.01%
2021/04/13	7	26.50	2	26.95	26.30	5	38,688	0.01%
2021/04/12	7	26.47	20	26.60	26.30	-13	38,729	-0.03%
2021/04/09	3	26.75	10	26.70	26.70	-7	39,016	-0.02%
2021/04/08	5	27.05	21	27.05	27.10	-16	39,108	-0.04%
2021/04/07	11	27.23	8	27.17	27.25	3	39,792	0.01%
2021/04/06	21	26.55	22	26.54	26.60	-1	40,441	0.00%
2021/04/01	10	26.88	4	26.80	26.85	6	40,937	0.01%
2021/03/31	1	27.20	0	0.00	27.05	1	41,837	0.00%
2021/03/30	5.5	27.32	11	27.30	27.30	-5.5	43,385	-0.01%
2021/03/29	32	27.76	21	27.77	27.50	11	45,564	0.02%
2021/03/26	15	27.80	1	28.10	27.60	14	47,627	0.03%
2021/03/25	39.1	28.02	39	27.77	27.60	0.1	48,995	0.00%
2021/03/24	4	27.58	29	27.65	27.50	-25	50,804	-0.05%
2021/03/23	3.1	27.23	13	27.15	27.10	-9.9	51,779	-0.02%
2021/03/22	10	27.31	4	27.43	27.40	6	52,246	0.01%
2021/03/19	3	27.62	6	27.50	27.50	-3	52,776	-0.01%
2021/03/18	13	28.13	4	28.05	28.05	9	54,426	0.02%
2021/03/17	16	28.48	13	28.44	28.20	3	55,388	0.01%
2021/03/16	19	29.19	25	29.43	28.85	-6	57,510	-0.01%
2021/03/15	28	29.09	54	29.18	28.95	-26	57,333	-0.05%
2021/03/12	4	28.36	46	28.26	28.15	-42	56,117	-0.07%
2021/03/11	3	27.85	18	27.80	27.95	-15	55,758	-0.03%
2021/03/10	16	28.25	0.1	28.40	27.90	15.9	55,657	0.03%
2021/03/09	4	28.03	13.1	27.95	28.35	-9.1	55,980	-0.02%
2021/03/08	7	28.21	6	27.95	28.15	1	55,962	0.00%
2021/03/05	25	28.01	65	28.43	28.45	-40	55,390	-0.07%
2021/03/04	49	28.82	28	28.42	28.20	21	55,682	0.04%
2021/03/03	63	29.71	55.4	29.51	29.35	7.6	55,313	0.01%
2021/03/02	103	29.28	92.1	29.89	29.45	10.9	52,522	0.02%	大買/
2021/02/26	15	27.88	45.1	27.68	27.95	-30.1	48,714	-0.06%
2021/02/25	31	27.54	22	27.35	27.50	9	47,957	0.02%
2021/02/24	47	27.44	6	27.30	27.20	41	47,557	0.09%
2021/02/23	2	27.00	1	27.00	27.00	1	47,006	0.00%
2021/02/22	20	27.18	52	27.10	26.95	-32	46,677	-0.07%
2021/02/19	38	27.42	17	27.65	27.45	21	46,058	0.05%
2021/02/18	48	26.58	87	26.90	27.45	-39	45,195	-0.09%
2021/02/17	67	25.77	43	25.60	25.55	24	44,094	0.05%
2021/02/05	0	0.00	24	25.45	25.10	-24	43,931	-0.05%
2021/02/04	0	0.00	5	25.35	25.35	-5	43,843	-0.01%
2021/02/03	40	25.29	11	25.60	25.15	29	43,840	0.07%
2021/02/02	0	0.00	2	25.03	25.00	-2	43,770	0.00%
2021/02/01	3	25.20	6	25.01	25.10	-3	43,710	-0.01%
2021/01/29	19	25.97	11	25.57	25.20	8	43,600	0.02%
2021/01/28	4	24.80	0	0.00	24.90	4	42,959	0.01%
2021/01/27	1	25.80	2	25.73	25.60	-1	43,016	0.00%
2021/01/26	41	26.65	6	26.67	25.90	35	43,276	0.08%
2021/01/25	6	26.09	14	26.27	26.10	-8	42,870	-0.02%
2021/01/22	17	26.24	24	26.37	26.50	-7	42,980	-0.02%
2021/01/21	28	26.20	18	26.24	26.20	10	42,821	0.02%
2021/01/20	25	25.96	12	25.99	25.55	13	42,792	0.03%
2021/01/19	73	26.86	29	26.57	26.85	44	42,639	0.10%
2021/01/18	24	24.84	8	25.06	25.15	16	42,172	0.04%
2021/01/15	2	25.18	35	25.40	24.45	-33	44,252	-0.07%
2021/01/14	11	25.29	1	25.30	25.20	10	44,550	0.02%
2021/01/13	45	25.35	12	25.39	25.15	33	44,557	0.07%
2021/01/12	25	25.08	19	24.96	25.40	6	44,187	0.01%
2021/01/11	5	24.57	30	24.96	24.40	-25	43,320	-0.06%
2021/01/08	6	25.13	5	25.30	25.10	1	42,925	0.00%
2021/01/07	35	25.54	4	25.14	25.35	31	42,587	0.07%
2021/01/06	35	26.22	51	26.40	25.70	-16	41,820	-0.04%
2021/01/05	2	26.10	17	26.15	26.15	-15	41,312	-0.04%
2021/01/04	15	26.93	9	26.80	26.80	6	40,929	0.01%
2020/12/31	12	26.38	13	26.32	26.45	-1	40,482	0.00%
2020/12/30	15	26.86	11	27.03	26.55	4	40,208	0.01%
2020/12/29	12.3	26.10	107	26.49	26.15	-94.7	39,361	-0.24%	大賣/
2020/12/28	121	27.30	15	27.04	26.80	106	38,445	0.28%	大買/鉅額交易
2020/12/25	19	27.19	64	26.91	26.95	-45	37,476	-0.12%
2020/12/24	82.1	28.44	89	28.21	27.55	-6.9	36,509	-0.02%
2020/12/23	285	27.92	317	27.93	28.35	-32	34,770	-0.09%	大買/大賣/
2020/12/22	77	27.98	115	28.21	27.90	-38	32,390	-0.12%	大賣/
2020/12/21	53	27.88	80	27.57	27.30	-27	30,176	-0.09%
2020/12/18	182	27.37	91.5	27.59	27.60	90.5	28,570	0.32%	大買/
2020/12/17	13	25.36	20	25.57	25.65	-7	26,353	-0.03%
2020/12/16	13	24.84	3	24.82	24.75	10	25,278	0.04%
2020/12/15	60	24.97	12	24.65	24.45	48	24,972	0.19%
2020/12/14	154.1	25.45	186.7	25.32	25.05	-32.6	24,158	-0.13%	大買/大賣/
2020/12/11	19	23.51	22	23.46	23.20	-3	22,119	-0.01%
2020/12/10	142	24.06	128	24.03	24.10	14	20,722	0.07%	大買/大賣/
2020/12/09	10	21.67	44	21.93	21.95	-34	17,953	-0.19%
2020/12/08	4	21.13	0	0.00	21.10	4	17,339	0.02%
2020/12/07	6	21.42	0	0.00	21.10	6	17,206	0.03%
2020/12/04	29	21.69	1	21.30	21.45	28	16,907	0.17%
2020/12/03	57	21.52	13	21.96	21.55	44	16,642	0.26%
2020/12/02	80	21.35	0	0.00	21.10	80	16,009	0.50%
2020/12/01	1	20.60	20	20.80	20.65	-19	15,642	-0.12%
2020/11/30	33	21.04	83	20.89	21.05	-50	15,457	-0.32%
2020/11/27	31	20.86	21	20.38	20.90	10	14,382	0.07%
2020/11/25	60	19.47	1	19.15	19.10	59	13,591	0.43%
2020/11/23	0	0.00	10	19.15	19.05	-10	13,170	-0.08%
2020/11/20	2	19.20	0	0.00	19.10	2	13,132	0.02%
2020/11/19	0	0.00	5	19.40	19.30	-5	13,046	-0.04%
2020/11/18	0	0.00	20	19.60	19.65	-20	13,051	-0.15%
2020/11/13	26	19.50	0	0.00	19.40	26	13,079	0.20%
2020/11/11	0	0.00	1	20.45	20.30	-1	12,909	-0.01%
2020/11/04	2	20.65	1	20.80	20.50	1	13,652	0.01%
2020/11/03	7	20.84	5	20.75	20.45	2	13,803	0.01%
2020/11/02	0	0.00	10	20.92	20.70	-10	14,771	-0.07%
2020/10/29	10	20.85	2	20.83	20.80	8	14,802	0.05%
2020/10/28	28	20.61	26	20.95	20.65	2	15,384	0.01%
2020/10/27	0	0.00	4	20.48	20.50	-4	15,963	-0.03%
2020/10/26	5	21.96	16	21.54	21.20	-11	15,584	-0.07%
2020/10/23	84	22.38	18.3	22.60	22.80	65.7	14,694	0.45%
2020/10/22	3	20.68	1	20.00	21.35	2	12,221	0.02%
2020/10/21	2	19.55	1	19.80	19.45	1	11,583	0.01%
2020/10/14	0	0.00	248	17.23	18.00	-248	10,937	-2.27%	大賣/鉅額交易
2020/10/05	0	0.00	1	17.00	16.70	-1	10,698	-0.01%
2020/09/29	22	16.59	7	17.05	17.05	15	10,731	0.14%
2020/09/21	7	15.15	0	0.00	15.55	7	10,856	0.06%
2020/09/15	0.5	16.25	40	16.35	16.25	-39.5	10,350	-0.38%
2020/09/07	15	17.55	0	0.00	17.55	15	10,353	0.14%
2020/09/03	41	17.78	0	0.00	17.90	41	10,287	0.40%
2020/09/01	0	0.00	16	17.55	17.50	-16	10,281	-0.16%
2020/08/28	0	0.00	5	17.30	17.25	-5	10,231	-0.05%
2020/08/27	0	0.00	1	17.10	17.20	-1	10,285	-0.01%
2020/08/21	0	0.00	1	17.25	17.55	-1	10,631	-0.01%
2020/08/19	0	0.00	5	17.45	17.30	-5	10,494	-0.05%
2020/08/17	0	0.00	1	17.30	17.30	-1	10,380	-0.01%
2020/08/14	36	16.65	10	16.90	17.00	26	10,252	0.25%
2020/08/13	21	16.47	0	0.00	16.50	21	10,026	0.21%
2020/08/12	51	15.00	0	0.00	15.00	51	9,610	0.53%
2020/08/11	21	15.03	1	14.65	14.65	20	9,411	0.21%
2020/08/10	20	14.80	0	0.00	14.65	20	9,182	0.22%
2020/08/07	21	13.50	0	0.00	14.20	21	8,946	0.23%
2020/08/06	15	13.62	1	14.50	13.05	14	8,558	0.16%
2020/08/05	6	14.10	0	0.00	14.50	6	7,155	0.08%
2020/08/04	20	14.65	2	14.40	14.50	18	6,885	0.26%
2020/08/03	12	14.59	0	0.00	14.40	12	6,652	0.18%
2020/07/31	30	16.21	0	0.00	16.00	30	6,086	0.49%
2020/07/27	0	0.00	2.3	19.83	19.80	-2.3	5,883	-0.04%
2020/07/17	0	0.00	1	21.60	21.65	-1	6,335	-0.02%
2020/07/14	0	0.00	10	21.35	21.40	-10	6,460	-0.15%
2020/07/13	0	21.25	0	0.00	21.40	0	6,513	0.00%
2020/07/06	0.5	18.30	0	0.00	18.50	0.5	6,967	0.01%
2020/07/02	10	19.20	0	0.00	20.10	10	7,197	0.14%
2020/07/01	0	0.00	1	18.90	18.90	-1	7,286	-0.01%
2020/06/04	0	0.00	1	21.85	21.75	-1	8,587	-0.01%
2020/05/26	1	20.10	0	0.00	20.20	1	8,363	0.01%
2020/05/14	0	0.00	6	20.75	20.50	-6	8,683	-0.07%
2020/05/07	2	22.30	0	0.00	21.90	2	8,568	0.02%
2020/05/06	11	23.26	5	23.70	22.70	6	8,363	0.07%
2020/04/30	1	21.70	1	21.90	21.50	0	7,860	0.00%
2020/04/27	0	20.85	0	0.00	20.95	0	7,950	0.00%
2020/04/24	0	0.00	0.1	21.40	21.40	-0.1	7,907	0.00%
2020/04/16	1	22.75	1	22.75	22.75	0	7,755	0.00%
2020/04/14	10	23.10	10	22.60	22.60	0	7,353	0.00%
2020/04/07	1	22.50	1	22.05	22.45	0	7,275	0.00%
2020/03/25	0	0.00	6	19.05	19.30	-6	6,868	-0.09%
2020/03/16	2	18.35	0	0.00	18.05	2	6,617	0.03%
2020/03/13	1	17.00	1	16.95	18.30	0	6,603	0.00%
2020/03/06	3	21.20	3	21.15	21.10	0	6,310	0.00%
2020/02/25	0	0.00	1	22.05	22.05	-1	7,505	-0.01%
2020/02/24	1	22.75	0	0.00	22.05	1	7,705	0.01%
2020/02/20	5	23.35	2	23.10	22.60	3	7,908	0.04%
2020/02/19	2	22.45	0	0.00	23.40	2	8,037	0.02%
2020/02/18	0	0.00	2	22.15	22.30	-2	8,335	-0.02%
2020/02/14	0	0.00	2	21.95	21.85	-2	8,357	-0.02%
2020/02/04	2	19.55	0	0.00	19.30	2	8,606	0.02%
2020/02/03	0	0.00	1	19.05	19.25	-1	8,828	-0.01%
2020/01/30	6	20.04	5	19.50	19.50	1	8,958	0.01%
2020/01/17	0	0.00	1	21.80	21.80	-1	8,935	-0.01%
2020/01/14	0	0.00	1	21.20	21.20	-1	9,062	-0.01%
2020/01/10	1	21.05	2	21.00	20.90	-1	9,028	-0.01%
2020/01/09	0	0.00	0.2	20.60	20.80	-0.2	9,054	0.00%
2019/12/31	1	21.20	0	0.00	21.00	1	9,260	0.01%
2019/12/30	1	21.20	2	22.00	22.10	-1	9,115	-0.01%
2019/12/25	5	20.45	5	20.45	20.40	0	9,033	0.00%
2019/12/20	0	0.00	1	21.05	20.95	-1	9,165	-0.01%
2019/12/19	0	0.00	1	20.75	20.70	-1	9,054	-0.01%
2019/12/18	1	20.95	0	0.00	21.05	1	9,079	0.01%
2019/12/12	2	21.50	0	0.00	20.90	2	9,128	0.02%
2019/12/11	6	21.03	5	20.90	20.90	1	9,098	0.01%
2019/12/03	5	21.66	3	21.70	21.90	2	9,468	0.02%
2019/12/02	3	21.50	3	22.00	21.90	0	9,716	0.00%
2019/11/26	0	0.00	2.1	24.29	23.70	-2.1	9,509	-0.02%
2019/11/25	0	0.00	3	23.15	23.10	-3	9,259	-0.03%
2019/11/20	19	21.85	20	21.12	21.85	-1	9,359	-0.01%
2019/11/19	0	0.00	1	20.95	20.95	-1	9,542	-0.01%
2019/11/18	1	20.70	1	20.15	20.30	0	9,567	0.00%
2019/11/15	0	0.00	7	19.79	20.10	-7	9,415	-0.07%
2019/10/28	5	17.95	10	17.70	17.80	-5	9,295	-0.05%
2019/10/25	5	17.85	1	18.00	17.85	4	9,369	0.04%
2019/10/24	0	0.00	2	17.30	17.70	-2	9,428	-0.02%
2019/10/23	2	16.70	0	0.00	16.95	2	9,422	0.02%
2019/10/21	0	0.00	2	17.35	17.20	-2	9,536	-0.02%
2019/10/15	0	0.00	1	16.65	16.75	-1	9,862	-0.01%
2019/10/04	1	16.20	0	0.00	16.25	1	11,757	0.01%
2019/10/03	1	16.45	0	0.00	16.45	1	12,099	0.01%
2019/10/02	1	16.80	0	0.00	16.70	1	12,267	0.01%
2019/10/01	5	16.75	5	16.75	16.70	0	12,426	0.00%
2019/09/27	2	16.80	0	0.00	17.00	2	12,532	0.02%
2019/09/17	0	0.00	4	17.80	17.85	-4	15,174	-0.03%
2019/09/16	0	0.00	1	18.00	17.75	-1	15,601	-0.01%
2019/09/12	7	17.60	9	17.85	17.80	-2	15,642	-0.01%
2019/09/05	0	0.00	24	16.95	17.15	-24	17,301	-0.14%
2019/09/04	21	16.46	0	0.00	16.95	21	17,261	0.12%
2019/09/03	4	17.00	1	17.30	16.85	3	17,605	0.02%
2019/08/30	2	16.80	0	0.00	16.85	2	18,056	0.01%
2019/08/23	0	0.00	15	16.65	17.20	-15	18,586	-0.08%
2019/08/22	18	16.54	1	17.25	17.50	17	18,861	0.09%
2019/08/21	7	17.85	6	17.68	17.60	1	18,957	0.01%
2019/08/15	0	0.00	1	18.45	18.70	-1	19,732	-0.01%
2019/08/14	0	0.00	1	18.80	18.90	-1	19,820	-0.01%
2019/08/13	1	18.45	0	0.00	18.70	1	19,818	0.01%
2019/08/12	0	0.00	1	18.95	19.10	-1	19,738	-0.01%
2019/08/07	1	18.50	0	0.00	18.75	1	19,921	0.01%
2019/08/06	0	0.00	4	18.91	19.00	-4	19,922	-0.02%
2019/08/02	4	18.78	0	0.00	18.70	4	20,041	0.02%
2019/08/01	6	19.75	5	19.30	19.15	1	20,065	0.00%
2019/07/30	0	0.00	18	19.61	19.75	-18	19,903	-0.09%
2019/07/29	2	19.45	0	0.00	19.60	2	19,826	0.01%
2019/07/26	23	19.03	10	18.88	19.25	13	19,774	0.07%
2019/07/25	2	19.40	0	0.00	19.50	2	19,590	0.01%
2019/07/24	3	19.70	3	19.75	19.85	0	19,639	0.00%
2019/07/23	0	0.00	3	19.67	19.95	-3	19,602	-0.02%
2019/07/22	5	19.60	0	0.00	19.80	5	19,561	0.03%
2019/07/19	9	19.57	8	19.64	19.65	1	19,570	0.01%
2019/07/18	10	19.33	15	19.40	19.20	-5	19,505	-0.03%
2019/07/17	21	19.57	16	19.25	19.25	5	19,357	0.03%
2019/07/15	3	18.35	23	18.69	19.00	-20	19,103	-0.10%
2019/07/11	6	18.83	6	18.60	18.75	0	18,384	0.00%
2019/07/09	6	18.55	10	18.25	18.50	-4	17,815	-0.02%
2019/07/08	10	18.75	5	18.70	18.95	5	18,178	0.03%
2019/07/05	18	19.16	5	19.15	19.10	13	18,579	0.07%
2019/07/04	19	19.63	14	19.35	19.35	5	18,778	0.03%
2019/07/03	6	19.65	6	19.85	19.30	0	18,997	0.00%
2019/07/02	7	19.62	20	19.43	19.15	-13	18,961	-0.07%
2019/07/01	0	0.00	5	19.85	19.85	-5	18,755	-0.03%
2019/06/28	5	18.70	5	18.80	18.75	0	18,324	0.00%
2019/06/27	11	18.84	6	19.03	18.90	5	18,068	0.03%
2019/06/26	1	19.05	5	18.90	19.20	-4	17,757	-0.02%
2019/06/25	7	19.11	6	18.98	19.05	1	17,867	0.01%
2019/06/24	4	19.20	0	0.00	19.75	4	17,605	0.02%
2019/06/21	5	20.30	5	19.30	19.15	0	17,811	0.00%
2019/06/20	5	19.80	9	19.76	19.70	-4	17,353	-0.02%
2019/06/19	27	19.38	22.1	19.65	19.80	4.9	17,381	0.03%
2019/06/18	33	19.68	36	19.48	19.15	-3	17,041	-0.02%
2019/06/17	2	20.80	0	0.00	20.55	2	16,477	0.01%
2019/06/14	19	20.56	19	20.48	20.80	0	16,136	0.00%
2019/06/13	19	20.95	38	20.91	20.80	-19	15,965	-0.12%
2019/06/12	21	20.45	20	20.53	20.55	1	15,473	0.01%
2019/06/11	26	20.52	1	20.00	20.30	25	15,276	0.16%
2019/06/10	27	22.21	27	21.50	21.55	0	14,681	0.00%
2019/06/06	5	22.23	6	22.10	22.10	-1	14,340	-0.01%
2019/06/05	5	20.75	23	21.37	21.70	-18	13,972	-0.13%
2019/06/04	21	20.38	1	19.75	19.75	20	13,549	0.15%
2019/06/03	0	0.00	7	21.75	21.50	-7	13,102	-0.05%
2019/05/31	0	0.00	2	21.60	21.75	-2	12,945	-0.02%
2019/05/30	2	21.55	0	0.00	21.50	2	12,901	0.02%
2019/05/29	20	21.07	10	21.55	21.15	10	12,918	0.08%
2019/05/23	10	22.63	6	22.10	22.10	4	12,101	0.03%
2019/05/21	0	0.00	10	23.40	23.70	-10	11,653	-0.09%
2019/05/17	13	22.40	13	22.25	22.25	0	11,502	0.00%
2019/05/16	5	22.75	13	22.00	22.10	-8	11,616	-0.07%
2019/05/15	9	21.92	9	22.25	22.25	0	11,487	0.00%
2019/05/14	2	22.30	2	22.20	22.20	0	11,365	0.00%
2019/05/13	31	22.12	19	21.39	21.20	12	11,421	0.11%
2019/05/09	8	22.14	6	22.05	22.05	2	11,291	0.02%
2019/05/08	6.9	22.92	8	22.55	22.85	-1.1	11,204	-0.01%
2019/05/07	6	23.20	6	23.35	23.10	0	11,212	0.00%
2019/05/06	8	23.24	8	23.43	23.40	0	11,262	0.00%
2019/05/03	2	23.40	2	23.55	23.25	0	11,260	0.00%
2019/05/02	13	23.65	11	23.42	23.50	2	11,287	0.02%
2019/04/30	11	23.40	9	23.63	23.80	2	11,381	0.02%
2019/04/29	5	23.35	10	23.20	23.20	-5	11,526	-0.04%
2019/04/25	5	24.30	5	24.30	24.30	0	12,084	0.00%
2019/04/22	2	24.95	0	0.00	25.05	2	13,307	0.02%
2019/04/19	8	25.09	9	24.91	24.90	-1	13,688	-0.01%
2019/04/18	39	25.26	33	24.79	24.70	6	13,872	0.04%
2019/04/17	10	25.96	3	26.05	25.85	7	14,091	0.05%
2019/04/16	12	26.70	11	26.37	26.60	1	14,126	0.01%
2019/04/12	8	28.79	11	29.25	29.50	-3	14,076	-0.02%
2019/04/11	15	29.69	13	29.18	29.55	2	13,466	0.01%
2019/04/10	21	29.00	16	29.48	29.80	5	13,209	0.04%
2019/04/09	7	27.61	18	26.98	28.30	-11	13,365	-0.08%
2019/04/08	10	24.75	3	25.33	25.75	7	13,374	0.05%
2019/04/02	3	23.60	11	23.72	23.65	-8	15,329	-0.05%
2019/04/01	2	23.60	2	24.15	24.15	0	16,177	0.00%
2019/03/28	8	23.80	0	0.00	24.75	8	17,237	0.05%
2019/03/26	0	0.00	1	24.70	24.85	-1	17,551	-0.01%
2019/03/25	9	23.25	1	24.95	24.90	8	17,804	0.04%
2019/03/22	0	25.50	5	26.00	25.65	-5	18,464	-0.03%
2019/03/21	5	25.75	0	0.00	26.15	5	18,702	0.03%
2019/03/19	3	26.45	5	26.45	26.45	-2	18,865	-0.01%
2019/03/08	3	25.57	0	0.00	25.55	3	20,845	0.01%
2019/03/05	1	26.30	0	0.00	26.30	1	24,464	0.00%
2019/03/04	0	0.00	6	26.69	26.80	-6	25,052	-0.02%
2019/02/26	0	0.00	5	26.35	26.05	-5	25,578	-0.02%
2019/02/22	13	26.92	2	25.85	25.90	11	25,797	0.04%
2019/02/21	0	0.00	1	26.45	26.60	-1	25,444	0.00%
2019/02/18	4	26.35	4	26.10	26.05	0	26,631	0.00%
2019/02/15	6	26.47	6	25.90	25.90	0	27,270	0.00%
2019/02/14	0	0.00	4	26.50	26.30	-4	27,498	-0.01%
2019/02/12	10	26.20	18	26.12	26.10	-8	27,929	-0.03%
2019/02/11	13	26.45	0	0.00	25.80	13	28,180	0.05%
2019/01/30	2	26.25	2	26.75	26.90	0	28,316	0.00%
2019/01/28	4	26.66	3	26.05	26.10	1	29,234	0.00%
2019/01/25	3	26.80	7	26.97	27.10	-4	29,464	-0.01%
2019/01/24	6	26.50	9	26.64	26.65	-3	29,714	-0.01%
2019/01/23	11	26.37	11	26.35	26.35	0	29,965	0.00%
2019/01/22	6	26.05	6	26.20	26.25	0	30,405	0.00%
2019/01/21	10	25.78	10	26.10	26.10	0	31,040	0.00%
2019/01/18	24	25.95	14	26.10	26.10	10	31,328	0.03%
2019/01/17	5	25.75	12	25.79	25.60	-7	31,591	-0.02%
2019/01/16	12	26.09	9	25.78	25.50	3	32,071	0.01%
2019/01/15	2	25.65	13	26.40	26.60	-11	32,225	-0.03%
2019/01/14	38	25.50	28	25.34	24.90	10	32,476	0.03%
2019/01/11	4	26.65	13	26.35	26.95	-9	32,773	-0.03%
2019/01/10	53	26.96	25	26.36	25.85	28	33,515	0.08%
2019/01/09	16	26.71	28	26.12	27.05	-12	33,874	-0.04%
2019/01/08	18	26.74	17	26.96	26.45	1	33,861	0.00%
2019/01/07	9	26.00	87	26.32	26.50	-78	33,744	-0.23%
2019/01/04	20	25.44	20	25.50	25.35	0	33,857	0.00%
2019/01/03	0	0.00	9	25.65	25.90	-9	34,133	-0.03%
2019/01/02	5	25.78	15	26.03	26.00	-10	34,148	-0.03%
2018/12/28	33	25.62	38	25.65	25.90	-5	34,188	-0.01%
2018/12/27	22	25.88	22	25.72	25.35	0	33,933	0.00%
2018/12/26	17	25.17	17	25.65	25.15	0	33,591	0.00%
2018/12/25	30	24.23	29	24.25	25.00	1	33,485	0.00%
2018/12/24	24	25.14	7	25.04	24.30	17	32,466	0.05%
2018/12/22	23	29.00	21	29.17	26.95	2	31,995	0.01%
2018/12/21	173	30.09	167	30.23	29.85	6	31,703	0.02%	大買/大賣/
2018/12/20	13	33.55	12	33.20	33.15	1	30,989	0.00%
2018/12/19	5	34.95	6	35.22	33.50	-1	30,839	0.00%
2018/12/18	4	33.09	14	33.01	33.80	-10	30,333	-0.03%
2018/12/17	13	32.32	4	32.69	34.00	9	30,131	0.03%
2018/12/14	76	32.40	76	32.40	32.40	0	28,984	0.00%
2018/12/13	2	36.65	3	36.27	35.95	-1	28,779	0.00%
2018/12/12	14	36.80	4	36.85	37.15	10	28,657	0.03%
2018/12/07	71	37.12	4	37.00	36.95	67	28,793	0.23%
2018/12/06	1	37.60	0	0.00	37.15	1	28,827	0.00%
2018/12/05	3	38.65	3	38.30	38.05	0	28,641	0.00%
2018/12/04	3	39.75	3.4	39.42	38.80	-0.4	28,707	0.00%
2018/12/03	6	39.75	6	39.38	39.55	0	28,520	0.00%
2018/11/30	12	40.75	13	41.10	40.50	-1	28,076	0.00%
2018/11/29	0	0.00	65	40.38	39.85	-65	25,114	-0.26%
2018/11/28	7	39.61	7	40.52	39.50	0	24,866	0.00%
2018/11/27	11	40.08	2	39.90	39.60	9	24,623	0.04%
2018/11/26	7	38.89	12	39.23	42.40	-5	24,142	-0.02%
2018/11/23	5	39.01	5	38.90	39.05	0	23,760	0.00%
2018/11/21	5	39.80	5	40.00	40.00	0	23,783	0.00%
2018/11/19	10	40.47	5	40.85	39.75	5	23,601	0.02%
2018/11/15	0	0.00	6	39.82	40.30	-6	23,108	-0.03%
2018/11/14	2	38.15	12	39.02	38.60	-10	22,939	-0.04%
2018/11/13	189	37.81	0	0.00	38.00	189	22,676	0.83%	大買/鉅額交易
2018/11/12	133	37.81	49.1	37.58	37.20	83.9	22,724	0.37%	大買/
2018/11/09	116	38.87	289	38.77	39.00	-173	22,757	-0.76%	大買/大賣/鉅額交易
2018/11/08	5	39.75	93	39.81	39.60	-88	22,725	-0.39%
2018/11/07	1	39.85	3	40.25	40.10	-2	22,718	-0.01%
2018/11/05	0	0.00	16	38.67	39.80	-16	22,259	-0.07%
2018/11/02	0	0.00	1.7	37.20	37.45	-1.7	21,966	-0.01%
2018/11/01	6	37.17	6	36.77	37.20	0	21,945	0.00%
2018/10/31	5	34.34	11	35.01	36.00	-6	21,813	-0.03%
2018/10/30	1	34.50	1	33.75	33.75	0	21,765	0.00%
2018/10/29	24	34.80	16	32.80	33.90	8	21,676	0.04%
2018/10/26	23	37.11	23	35.90	35.80	0	21,604	0.00%
2018/10/25	36	35.71	15	36.65	36.95	21	21,657	0.10%
2018/10/24	28	35.28	40	35.52	36.00	-12	21,581	-0.06%
2018/10/23	15	35.45	32.3	35.31	35.00	-17.3	21,479	-0.08%
2018/10/22	37	35.65	27.2	36.27	37.05	9.8	21,681	0.05%
2018/10/19	22.5	37.05	17	37.29	37.50	5.5	22,296	0.02%
2018/10/18	27	40.42	51	38.95	37.20	-24	22,007	-0.11%
2018/10/17	76	40.12	17	40.76	41.25	59	21,744	0.27%
2018/10/16	1	37.60	0	0.00	37.80	1	21,618	0.00%
2018/10/15	2	38.00	0	0.00	38.00	2	22,531	0.01%
2018/10/12	8	38.44	8	38.15	38.80	0	23,536	0.00%
2018/10/11	22	37.67	18	38.20	38.60	4	25,095	0.02%
2018/10/09	7	38.74	8.8	38.61	38.45	-1.8	26,003	-0.01%
2018/10/05	25	38.80	0	0.00	39.30	25	28,407	0.09%
2018/10/04	9	39.19	11	39.47	39.45	-2	29,031	-0.01%
2018/10/03	0	0.00	2	39.30	39.40	-2	29,678	-0.01%
2018/10/02	0	0.00	2	38.25	39.00	-2	31,099	-0.01%
2018/10/01	17	37.46	12	37.20	37.20	5	31,768	0.02%
2018/09/28	16	40.16	19	40.48	40.30	-3	31,799	-0.01%
2018/09/27	8	38.64	12	39.03	39.15	-4	31,405	-0.01%
2018/09/26	2	38.25	2	38.10	38.30	0	31,731	0.00%
2018/09/25	2	37.05	5	37.89	37.80	-3	31,642	-0.01%
2018/09/21	0	0.00	1	37.00	36.95	-1	31,567	0.00%
2018/09/20	2	37.15	2	37.00	36.10	0	31,754	0.00%
2018/09/19	1	37.15	4	36.99	36.90	-3	31,926	-0.01%
2018/09/18	9	36.79	9	37.00	37.00	0	32,060	0.00%
2018/09/17	3	36.70	3	36.85	36.85	0	32,169	0.00%
2018/09/14	4	36.80	4	36.75	36.75	0	32,605	0.00%
2018/09/13	8	35.43	13	35.88	36.55	-5	32,620	-0.02%
2018/09/12	5	33.19	7	33.58	34.10	-2	33,037	-0.01%
2018/09/10	16	33.14	9	32.95	31.40	7	33,526	0.02%
2018/09/07	5	35.01	5	34.60	34.60	0	33,685	0.00%
2018/09/06	6	35.33	5	35.50	35.50	1	33,649	0.00%
2018/09/04	0	0.00	1	36.40	36.50	-1	33,932	0.00%
2018/09/03	1	36.70	0	0.00	36.45	1	34,137	0.00%
2018/08/31	3	38.03	3	37.50	37.50	0	34,049	0.00%
2018/08/30	1	38.20	2	38.93	38.20	-1	34,000	0.00%
2018/08/29	2	37.90	0	0.00	38.00	2	33,850	0.01%
2018/08/28	8	37.95	8	37.90	37.90	0	33,990	0.00%
2018/08/27	0	0.00	0.3	36.75	36.95	-0.3	33,762	0.00%
2018/08/24	6	36.99	6	37.00	37.00	0	33,703	0.00%
2018/08/23	7	37.17	8	37.33	37.35	-1	33,748	0.00%
2018/08/22	2	36.55	2	36.45	36.45	0	33,591	0.00%
2018/08/21	3.3	36.48	4	36.74	37.00	-0.8	33,515	0.00%
2018/08/20	0	0.00	1.1	34.05	34.90	-1.1	33,258	0.00%
2018/08/17	13	35.98	13	36.07	35.95	0	32,963	0.00%
2018/08/16	10	37.20	35	36.93	36.50	-25	32,932	-0.08%
2018/08/15	7	37.65	6	37.88	37.75	1	32,796	0.00%
2018/08/14	33	37.68	10	37.82	38.00	23	32,689	0.07%
2018/08/13	18	36.86	1	37.15	37.85	17	32,452	0.05%
2018/08/10	9	37.99	16	37.70	37.55	-7	32,335	-0.02%
2018/08/09	16	37.93	15	38.10	38.50	1	32,402	0.00%
2018/08/08	2	38.50	5	38.27	38.50	-3	32,045	-0.01%
2018/08/07	7	38.46	7	38.18	37.80	0	31,959	0.00%
2018/08/06	6	37.45	6	37.94	38.40	0	31,876	0.00%
2018/08/03	3	38.70	1	38.45	38.30	2	31,840	0.01%
2018/08/02	4	38.41	0	0.00	38.25	4	31,622	0.01%
2018/08/01	2	38.55	0	0.00	38.55	2	31,208	0.01%
2018/07/31	4	38.45	5.2	39.43	39.00	-1.2	30,949	0.00%
2018/07/30	10	39.72	24	38.95	38.85	-14	30,952	-0.05%
2018/07/27	25	40.47	12	40.41	40.30	13	30,732	0.04%
2018/07/26	26	39.49	45	39.91	41.00	-19	30,091	-0.06%
2018/07/25	9	38.24	29	37.80	37.80	-20	28,944	-0.07%
2018/07/24	53	38.23	41	38.54	37.85	12	28,687	0.04%
2018/07/23	28	36.70	23	37.13	37.70	5	28,353	0.02%
2018/07/20	34	38.38	32	37.69	37.85	2	28,098	0.01%
2018/07/19	23.6	37.14	19	37.95	39.10	4.6	27,102	0.02%
2018/07/18	19	39.36	24	38.43	36.30	-5	26,238	-0.02%
2018/07/17	26	37.42	49	37.24	38.50	-23	24,840	-0.09%
2018/07/16	27	36.82	15.4	36.27	36.90	11.6	24,405	0.05%
2018/07/13	23	34.52	7.1	34.56	35.30	15.9	23,929	0.07%
2018/07/12	10	32.83	22	32.93	33.10	-12	24,538	-0.05%
2018/07/11	5	32.00	6	31.87	32.20	-1	23,919	0.00%
2018/07/10	34	32.19	18	32.69	31.30	16	23,340	0.07%
2018/07/09	32	30.86	33.4	30.59	30.90	-1.4	22,037	-0.01%
2018/07/06	2	28.63	1	28.35	28.10	1	21,204	0.00%
2018/07/05	2	27.90	2	27.73	27.80	0	20,833	0.00%
2018/07/04	19	28.13	28	27.51	28.15	-9	21,097	-0.04%
2018/07/03	22	26.65	28	26.93	26.60	-6	20,684	-0.03%
2018/07/02	6	26.75	6	26.96	27.00	0	20,737	0.00%
2018/06/29	28	26.96	33	26.72	27.10	-5	20,693	-0.02%
2018/06/28	5	25.25	5	25.65	25.45	0	20,663	0.00%
2018/06/27	5	26.55	0	0.00	26.50	5	20,964	0.02%
2018/06/26	18	27.02	18	27.18	26.85	0	21,086	0.00%
2018/06/25	38	27.57	35	27.62	27.00	3	21,130	0.01%
2018/06/22	25	27.91	27	27.69	28.00	-2	20,991	-0.01%
2018/06/21	61	27.84	88	27.45	27.90	-27	20,985	-0.13%
2018/06/20	67	27.00	113	26.38	27.00	-46	21,129	-0.22%	大賣/
2018/06/19	10	26.60	0	0.00	26.30	10	21,445	0.05%
2018/06/15	51	25.93	23	25.51	26.10	28	21,482	0.13%
2018/06/14	22	24.85	0	0.00	24.70	22	21,324	0.10%
2018/06/13	1	25.10	1	24.75	24.75	0	21,610	0.00%
2018/06/12	0	0.00	1	24.50	25.75	-1	21,844	0.00%
2018/06/11	0	0.00	18	24.01	24.00	-18	22,367	-0.08%
2018/06/05	3	23.83	3	23.90	23.55	0	24,446	0.00%
2018/06/04	1	22.90	0	0.00	22.95	1	24,801	0.00%
2018/06/01	2	23.00	7	23.10	23.05	-5	25,229	-0.02%
2018/05/31	0	0.00	8	22.85	22.55	-8	25,319	-0.03%
2018/05/30	5	22.90	0	0.00	22.80	5	25,375	0.02%
2018/05/29	3	22.80	0	0.00	22.75	3	25,592	0.01%
2018/05/25	0	0.00	2	23.45	23.10	-2	25,810	-0.01%
2018/05/24	2	23.78	1	23.70	23.65	1	25,851	0.00%
2018/05/17	6	22.90	0	0.00	23.20	6	26,496	0.02%
2018/05/16	2	22.30	0	0.00	22.30	2	26,423	0.01%
2018/05/15	0	0.00	1	22.65	22.70	-1	26,477	0.00%
2018/05/14	8	23.28	7	23.19	23.15	1	26,886	0.00%
2018/05/11	0	0.00	5	22.30	22.90	-5	26,943	-0.02%
2018/05/09	5	22.60	2	22.40	22.45	3	26,843	0.01%
2018/05/08	0	0.00	5	22.40	22.60	-5	26,916	-0.02%
2018/05/07	5	22.05	15	22.42	22.25	-10	27,186	-0.04%
2018/05/04	1	21.95	1	22.05	21.85	0	26,992	0.00%
2018/05/03	10	22.10	5	21.85	21.85	5	27,328	0.02%
2018/05/02	5	22.40	0	0.00	21.85	5	27,866	0.02%
2018/04/30	5	22.00	5	21.89	22.25	0	28,055	0.00%
2018/04/26	116	22.13	125	21.37	21.00	-9	28,129	-0.03%	大買/大賣/
2018/04/24	42	25.13	51.4	25.19	24.65	-9.4	30,043	-0.03%
2018/04/23	56	25.31	73	25.79	25.55	-17	31,044	-0.05%
2018/04/20	25	25.98	42	26.37	26.60	-17	31,914	-0.05%
2018/04/19	7	25.46	14	25.92	26.00	-7	31,765	-0.02%
2018/04/18	12	24.38	37	24.53	25.10	-25	31,735	-0.08%
2018/04/17	5	23.00	0	0.00	22.95	5	30,391	0.02%
2018/04/13	10	23.28	12	23.42	23.30	-2	31,783	-0.01%
2018/04/12	5	23.20	7	23.30	22.95	-2	32,459	-0.01%
2018/04/11	60	22.80	69	22.91	23.10	-9	32,598	-0.03%
2018/04/10	8	23.28	12	23.39	22.75	-4	32,878	-0.01%
2018/04/09	10	22.65	11	22.91	22.85	-1	32,705	0.00%
2018/04/02	0	0.00	2	22.40	22.20	-2	33,321	-0.01%
2018/03/31	90	21.99	90	22.16	22.25	0	33,665	0.00%
2018/03/30	14	22.30	14	22.18	22.45	0	34,037	0.00%
2018/03/29	42	21.85	41	21.79	21.10	1	34,292	0.00%
2018/03/28	11	22.68	3	22.25	22.25	8	34,780	0.02%
2018/03/27	61	22.65	71	22.68	22.50	-10	35,612	-0.03%
2018/03/26	25	22.52	9	22.39	22.40	16	35,658	0.04%
2018/03/23	116	20.85	139	21.26	22.60	-23	35,662	-0.06%	大買/大賣/
2018/03/22	129	21.95	343	21.86	20.60	-214	35,100	-0.61%	大買/大賣/鉅額交易
2018/03/21	68	22.85	40	22.85	22.30	28	34,713	0.08%
2018/03/20	24	22.74	0	0.00	23.15	24	35,738	0.07%
2018/03/19	43	22.82	0	0.00	23.15	43	35,883	0.12%
2018/03/16	156	23.20	4	23.30	22.85	152	36,479	0.42%	大買/鉅額交易
2018/03/15	2	22.75	1	23.30	23.40	1	36,500	0.00%
2018/03/14	54	22.40	59	22.64	22.70	-5	36,098	-0.01%
2018/03/13	58	22.52	57	22.94	22.70	1	36,315	0.00%
2018/03/12	58	23.07	40	22.50	22.50	18	37,135	0.05%
2018/03/09	2	24.70	0	0.00	24.05	2	37,162	0.01%
2018/03/08	29	24.98	29	25.31	24.70	0	36,993	0.00%
2018/03/07	0	0.00	1	24.60	24.45	-1	36,686	0.00%
2018/03/02	3	24.88	53	24.86	24.65	-50	38,517	-0.13%
2018/03/01	0	0.00	0.9	25.05	25.20	-0.9	39,166	0.00%
2018/02/27	0	0.00	12	26.05	25.30	-12	40,119	-0.03%
2018/02/26	11	25.95	4	25.90	25.85	7	40,682	0.02%
2018/02/23	3	26.02	4.3	25.90	25.95	-1.3	41,882	0.00%
2018/02/22	10	25.85	18	25.61	25.50	-8	42,156	-0.02%
2018/02/21	1	24.60	12.2	24.46	25.10	-11.2	43,062	-0.03%
2018/02/12	1	22.75	4	23.10	23.15	-3	44,709	-0.01%
2018/02/09	3	21.90	8.2	21.85	22.45	-5.2	45,662	-0.01%
2018/02/08	10	23.18	0	0.00	22.75	10	45,765	0.02%
2018/02/07	6	23.20	2	23.15	23.20	4	45,725	0.01%
2018/02/06	25	22.88	7	22.46	22.45	18	45,631	0.04%
2018/02/05	27	23.96	27	24.02	24.10	0	45,150	0.00%
2018/02/02	2	23.70	9	23.71	24.20	-7	44,938	-0.02%
2018/02/01	9	24.22	10	24.39	23.85	-1	44,976	0.00%
2018/01/31	4	23.70	4	24.00	23.90	0	44,858	0.00%
2018/01/30	2	23.05	17	23.62	23.80	-15	44,613	-0.03%
2018/01/29	24	23.89	3	23.60	23.60	21	44,175	0.05%
2018/01/26	7	24.22	38	24.43	24.40	-31	43,975	-0.07%
2018/01/25	41	24.27	37	23.85	23.35	4	43,454	0.01%
2018/01/24	15	25.54	5	25.45	25.15	10	43,046	0.02%
2018/01/23	101	25.65	104	25.36	25.80	-3	42,885	-0.01%	大買/大賣/
2018/01/22	27	26.26	16	25.95	25.65	11	42,862	0.03%
2018/01/19	21	25.12	49	25.79	26.40	-28	42,647	-0.07%
2018/01/18	41	26.87	39	26.99	25.40	2	41,939	0.00%
2018/01/17	55	27.40	40.4	27.58	27.35	14.6	41,695	0.04%
2018/01/16	53	25.93	67.7	25.91	27.40	-14.7	40,665	-0.04%
2018/01/15	26	24.83	17.3	24.91	25.05	8.7	39,476	0.02%
2018/01/12	16	24.46	15	24.38	24.10	1	38,812	0.00%
2018/01/11	4	23.88	7.9	23.39	23.55	-3.9	37,846	-0.01%
2018/01/10	68	23.68	72.4	23.26	23.60	-4.4	37,431	-0.01%
2018/01/09	29	22.46	112	22.88	22.15	-83	36,748	-0.23%	大賣/
2018/01/08	128	22.37	51.1	22.06	22.60	76.9	36,228	0.21%	大買/
2018/01/05	2	20.55	8.2	20.51	20.55	-6.2	36,017	-0.02%
2018/01/04	5	20.17	19	19.94	20.30	-14	35,795	-0.04%
2018/01/03	7	19.63	2	19.63	19.80	5	35,508	0.01%
2018/01/02	1	19.15	13	19.12	19.30	-12	35,193	-0.03%