大同 (2371)-凱基-南崁券商分點個股進出

台股 » 個股 » 大同 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大同

(2371)

可現股當沖

股價
63.8
漲跌
▼1.8
漲幅
-2.74%
成交量
88,173張
產業
上市電機機械類股
881人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大同 (2371)籌碼相關－凱基-南崁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-南崁券商分點個股進出
凱基-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	31	64.91	18	64.03	63.80	13	84,286	0.02%
2024/05/02	60.5	66.59	52	66.80	65.60	8.5	82,991	0.01%
2024/04/30	17	65.69	17	65.73	65.40	0	81,769	0.00%
2024/04/29	39.7	66.88	18	66.56	66.10	21.7	81,429	0.03%
2024/04/26	96	68.21	58	67.48	67.50	38	80,497	0.05%
2024/04/25	59	68.11	30	68.49	69.00	29	78,243	0.04%
2024/04/24	116.4	68.51	222	67.47	68.40	-105.6	76,509	-0.14%	大買/大賣/鉅額交易
2024/04/23	180	65.62	174	65.06	64.10	6	73,696	0.01%	大買/大賣/
2024/04/22	336	69.88	312.1	69.83	65.40	23.9	70,731	0.03%	大買/大賣/
2024/04/19	256	67.20	273.8	67.80	69.10	-17.8	65,278	-0.03%	大買/大賣/
2024/04/18	187.1	65.19	154	64.67	64.40	33.1	57,904	0.06%	大買/大賣/
2024/04/17	83	63.01	118	63.47	64.30	-35	53,106	-0.07%	大賣/
2024/04/16	69	59.20	96	59.18	58.50	-27	49,311	-0.05%
2024/04/15	98.2	62.40	35	62.32	61.40	63.2	47,576	0.13%
2024/04/12	54.2	58.76	157.2	59.95	60.50	-103.1	43,297	-0.24%	大賣/鉅額交易
2024/04/11	18	56.28	11	56.63	56.10	7	39,668	0.02%
2024/04/10	50	55.68	38	55.96	55.60	12	38,329	0.03%
2024/04/09	31	55.17	44.1	55.25	56.50	-13.1	37,828	-0.03%
2024/04/08	61	56.46	12	56.92	55.50	49	36,676	0.13%
2024/04/03	30	56.32	21	56.07	55.80	9	35,957	0.03%
2024/04/02	90	57.59	43.2	57.09	56.90	46.8	35,641	0.13%
2024/04/01	87.3	56.22	30	56.80	56.30	57.3	34,583	0.17%
2024/03/29	53	57.65	34	57.07	56.50	19	33,852	0.06%
2024/03/28	33.1	58.33	89	58.77	57.70	-55.9	32,860	-0.17%
2024/03/27	76	56.54	68	56.69	55.00	8	30,836	0.03%
2024/03/26	127.2	54.96	97	55.89	57.30	30.2	28,680	0.11%	大買/
2024/03/25	17	50.02	45	51.51	52.10	-28	25,924	-0.11%
2024/03/22	16.2	48.68	10	49.08	49.10	6.2	25,168	0.02%
2024/03/21	31	48.89	13	49.15	49.25	18	24,898	0.07%
2024/03/20	16	47.79	2	47.15	47.15	14	24,771	0.06%
2024/03/19	13	48.75	1	47.85	47.65	12	24,685	0.05%
2024/03/18	8	47.74	7	48.14	48.20	1	24,729	0.00%
2024/03/15	2	47.48	0	0.00	47.10	2	24,833	0.01%
2024/03/14	17.9	48.77	16	48.67	48.35	1.9	24,911	0.01%
2024/03/13	15	49.42	12	48.75	48.65	3	25,374	0.01%
2024/03/12	32	50.28	33	50.72	49.40	-1	25,446	0.00%
2024/03/11	43	51.00	12	51.09	51.10	31	25,129	0.12%
2024/03/08	6	50.50	27	50.21	50.00	-21	25,079	-0.08%
2024/03/07	16	52.50	16	52.59	52.50	0	24,578	0.00%
2024/03/06	38	53.36	34.8	52.92	53.00	3.2	24,338	0.01%
2024/03/05	22	52.25	12	52.43	52.20	10	23,679	0.04%
2024/03/04	31	53.69	19	54.05	53.00	12	23,361	0.05%
2024/03/01	50	52.28	55	52.75	53.40	-5	22,505	-0.02%
2024/02/29	10	49.79	47.2	50.82	51.90	-37.2	21,476	-0.17%
2024/02/27	17	47.94	14	48.18	48.40	3	20,553	0.01%
2024/02/26	24	47.81	9	48.21	48.15	15	20,060	0.07%
2024/02/23	11	46.20	5	46.82	46.75	6	19,334	0.03%
2024/02/22	27	46.42	14	45.60	45.40	13	18,630	0.07%
2024/02/21	20	44.50	2	44.70	44.40	18	17,449	0.10%
2024/02/19	0	0.00	2	45.10	45.35	-2	17,640	-0.01%
2024/02/16	0	0.00	8	44.14	44.10	-8	17,583	-0.05%
2024/02/15	0	0.00	3	46.30	46.30	-3	17,157	-0.02%
2024/02/05	0	0.00	2	44.85	45.00	-2	16,901	-0.01%
2024/02/02	0	0.00	1	45.20	45.30	-1	16,724	-0.01%
2024/02/01	1	45.05	1	44.70	45.15	0	16,541	0.00%
2024/01/29	0	0.00	1	43.60	43.70	-1	16,166	-0.01%
2024/01/26	2	43.20	2.2	43.75	43.25	-0.2	16,132	0.00%
2024/01/25	0	0.00	10	43.50	43.55	-10	16,102	-0.06%
2024/01/24	2	44.00	12.1	43.99	44.00	-10.1	16,027	-0.06%
2024/01/22	3	41.80	8	41.98	41.90	-5	15,250	-0.03%
2024/01/19	7.2	40.35	7	39.91	40.40	0.2	15,055	0.00%
2024/01/18	1	38.40	0	0.00	39.20	1	15,014	0.01%
2024/01/17	21	39.94	0.1	39.15	38.90	20.9	14,868	0.14%
2024/01/16	17	42.78	0	0.00	42.15	17	14,429	0.12%
2024/01/15	0	0.00	10	43.50	43.35	-10	14,307	-0.07%
2024/01/12	6	43.33	4	43.20	43.00	2	14,205	0.01%
2024/01/11	1	44.15	4	44.56	44.55	-3	13,967	-0.02%
2024/01/10	20	45.05	35	45.83	43.85	-15	13,784	-0.11%
2024/01/09	2.1	45.10	79	44.42	45.20	-76.9	13,044	-0.59%
2024/01/08	0	43.00	0	0.00	43.00	0	12,562	0.00%
2024/01/05	0	0.00	3	42.40	42.40	-3	12,416	-0.02%
2024/01/04	1	42.40	0	0.00	41.95	1	12,394	0.01%
2024/01/03	2	41.90	0	0.00	42.25	2	12,384	0.02%
2024/01/02	60	42.39	0	0.00	42.25	60	12,332	0.49%
2023/12/29	0	0.00	1	41.90	42.00	-1	12,419	-0.01%
2023/12/28	0	0.00	1	42.70	42.50	-1	12,470	-0.01%
2023/12/27	1	42.55	11	42.65	42.05	-10	12,511	-0.08%
2023/12/26	11	41.90	1	42.30	41.90	10	12,484	0.08%
2023/12/25	1	42.70	77	42.77	42.15	-76	12,479	-0.61%
2023/12/22	78	41.93	1	42.10	41.80	77	12,460	0.62%
2023/12/21	3	42.08	2	42.05	42.05	1	12,706	0.01%
2023/12/20	8	43.71	25	43.83	43.50	-17	12,549	-0.14%
2023/12/14	1	42.65	5	42.60	42.20	-4	12,057	-0.03%
2023/12/13	4	42.46	0.1	42.70	42.35	3.9	12,046	0.03%
2023/12/12	5	44.12	0	0.00	44.00	5	12,480	0.04%
2023/12/08	0	0.00	49	43.88	43.10	-49	12,876	-0.38%
2023/12/07	30.1	42.10	23	42.04	42.00	7.1	12,339	0.06%
2023/12/06	1	41.39	0	0.00	40.20	1	11,933	0.01%
2023/12/05	11.1	41.61	12	42.10	41.65	-0.9	11,799	-0.01%
2023/12/04	2	41.00	4	40.70	40.55	-2	11,563	-0.02%
2023/12/01	1	40.25	0	0.00	40.05	1	11,742	0.01%
2023/11/30	10	40.70	10	40.65	40.35	0	12,005	0.00%
2023/11/29	3	40.30	7	40.53	40.85	-4	12,862	-0.03%
2023/11/28	1	40.50	7	40.53	40.50	-6	12,710	-0.05%
2023/11/27	5.1	40.30	5	40.45	40.45	0.1	12,563	0.00%
2023/11/24	29	38.97	27	40.42	40.10	2	12,470	0.02%
2023/11/23	1	38.65	0	0.00	38.80	1	12,257	0.01%
2023/11/22	0	38.25	0	0.00	38.10	0	12,272	0.00%
2023/11/21	0	38.60	0	0.00	38.45	0	12,316	0.00%
2023/11/20	2	38.60	0	0.00	38.45	2	12,360	0.02%
2023/11/17	7	38.91	12	38.61	38.30	-5	12,353	-0.04%
2023/11/16	11	38.66	6	38.58	38.80	5	12,346	0.04%
2023/11/15	1	37.55	2	37.55	36.90	-1	11,939	-0.01%
2023/11/14	0.1	36.40	0	0.00	36.30	0.1	11,891	0.00%
2023/11/13	0	0.00	2	35.90	36.45	-2	12,101	-0.02%
2023/11/10	0	36.15	0	0.00	35.95	0	12,183	0.00%
2023/11/09	20	36.60	0	0.00	36.60	20	12,331	0.16%
2023/11/08	1	36.61	0	0.00	36.80	1	12,513	0.01%
2023/11/07	85	36.58	0	0.00	36.60	85	12,793	0.66%
2023/11/03	0	36.85	0	0.00	36.35	0	13,287	0.00%
2023/11/02	0	36.44	0	0.00	36.30	0	13,822	0.00%
2023/11/01	5	35.50	0	0.00	35.75	5	13,894	0.04%
2023/10/31	2	36.55	0	0.00	35.80	2	13,983	0.01%
2023/10/30	1	37.00	0	0.00	37.00	1	14,145	0.01%
2023/10/27	0	37.25	2	37.00	37.15	-2	14,306	-0.01%
2023/10/26	3	37.60	26	37.64	37.30	-23	14,774	-0.16%
2023/10/25	2	39.00	0	0.00	38.65	2	14,980	0.01%
2023/10/23	1	38.50	0	0.00	38.50	1	15,823	0.01%
2023/10/20	0	38.60	0	0.00	38.60	0	15,995	0.00%
2023/10/19	2	39.25	2	39.38	39.20	0	16,190	0.00%
2023/10/18	1	40.00	0	0.00	40.10	1	16,362	0.01%
2023/10/17	0	41.15	0	0.00	41.00	0	16,531	0.00%
2023/10/16	1	41.82	6	41.85	41.70	-5	17,123	-0.03%
2023/10/13	0	43.65	0	0.00	43.20	0	17,958	0.00%
2023/10/12	0	0.00	1	44.10	44.10	-1	19,531	-0.01%
2023/10/11	0	43.60	0	0.00	43.70	0	20,848	0.00%
2023/10/05	20	44.45	1	44.95	44.45	19	21,861	0.09%
2023/10/04	1	42.75	0	0.00	43.15	1	22,495	0.00%
2023/10/03	2	43.50	3	43.48	43.35	-1	22,895	0.00%
2023/09/27	0	43.90	0	0.00	44.05	0	24,546	0.00%
2023/09/26	1	44.00	3	44.85	44.05	-2	25,045	-0.01%
2023/09/21	2	44.15	0	0.00	43.85	2	26,819	0.01%
2023/09/20	2	44.30	1	45.15	44.35	1	27,851	0.00%
2023/09/19	6	46.00	7	45.74	45.35	-1	28,965	0.00%
2023/09/18	0	0.00	13	44.94	44.80	-13	30,060	-0.04%
2023/09/15	13	44.07	2	44.73	44.75	11	31,694	0.03%
2023/09/14	14	44.65	3	44.88	44.50	11	32,984	0.03%
2023/09/13	0	0.00	6	48.75	48.55	-6	32,957	-0.02%
2023/09/12	1	48.25	5	48.15	48.20	-4	35,268	-0.01%
2023/09/11	0	0.00	8	48.33	48.20	-8	36,414	-0.02%
2023/09/08	21	48.79	10	48.77	48.75	11	36,555	0.03%
2023/09/07	6	48.01	1	47.75	48.60	5	36,697	0.01%
2023/09/06	0	0.00	4	48.45	48.45	-4	36,960	-0.01%
2023/09/05	3	45.87	0	0.00	47.80	3	37,121	0.01%
2023/09/04	29.3	45.76	7	46.44	46.35	22.3	37,065	0.06%
2023/09/01	0	0.00	4	50.93	50.80	-4	36,376	-0.01%
2023/08/30	4	51.45	0	0.00	51.30	4	37,188	0.01%
2023/08/28	3	50.03	0	0.00	50.00	3	38,633	0.01%
2023/08/25	2	51.55	2	51.35	51.20	0	40,146	0.00%
2023/08/24	1	51.10	25	50.94	51.00	-24	41,339	-0.06%
2023/08/23	0	0.00	15	50.00	50.10	-15	42,583	-0.04%
2023/08/22	1	49.50	0	0.00	49.50	1	43,485	0.00%
2023/08/18	1	52.00	3	50.83	50.60	-2	44,402	0.00%
2023/08/17	4	51.85	3	52.20	52.20	1	44,375	0.00%
2023/08/16	5	50.86	3	51.00	51.10	2	44,369	0.00%
2023/08/11	3	51.33	20	51.76	51.70	-17	45,956	-0.04%
2023/08/10	2	50.85	5	51.20	49.70	-3	46,275	-0.01%
2023/08/09	12	52.08	11	51.70	51.60	1	47,828	0.00%
2023/08/08	7	52.01	6.1	51.61	52.00	0.9	48,881	0.00%
2023/08/07	0	49.10	2	50.30	50.30	-2	48,685	0.00%
2023/08/04	0	0.00	1	49.10	49.10	-1	48,602	0.00%
2023/08/01	2	49.50	1.2	49.76	49.60	0.8	48,699	0.00%
2023/07/31	5	49.86	3	49.87	49.50	2	48,511	0.00%
2023/07/28	5	48.62	5	49.08	48.55	0	48,043	0.00%
2023/07/27	3.5	49.94	12	50.49	49.35	-8.5	47,803	-0.02%
2023/07/26	5	51.32	2	51.50	50.30	3	47,496	0.01%
2023/07/25	8	51.54	6	51.72	51.30	2	46,907	0.00%
2023/07/24	9	51.41	1	53.00	51.00	8	46,661	0.02%
2023/07/21	31	52.89	1.1	52.81	52.80	30	46,230	0.06%
2023/07/20	5	52.48	11	52.56	52.60	-6	46,001	-0.01%
2023/07/19	6	51.90	20	52.02	51.30	-14	45,630	-0.03%
2023/07/18	18	50.39	24	50.52	51.00	-6	44,970	-0.01%
2023/07/17	71.1	49.03	30	48.90	49.10	41.1	43,990	0.09%
2023/07/14	32	54.97	20	55.08	54.30	12	42,403	0.03%
2023/07/13	7	54.74	0	0.00	54.20	7	41,091	0.02%
2023/07/12	6	53.70	2	54.20	54.10	4	40,629	0.01%
2023/07/11	8	54.93	9	53.49	54.20	-1	40,040	0.00%
2023/07/10	5	53.88	3	53.67	53.10	2	39,308	0.01%
2023/07/07	20	53.90	24	54.13	54.60	-4	38,917	-0.01%
2023/07/06	21	55.60	3	55.50	55.30	18	38,123	0.05%
2023/07/05	16	56.06	16	55.22	54.80	0	37,616	0.00%
2023/07/04	36	56.35	37	56.40	56.00	-1	37,100	0.00%
2023/07/03	23	56.52	34	56.82	56.60	-11	36,606	-0.03%
2023/06/30	61	54.77	64	54.43	54.30	-3	35,940	-0.01%
2023/06/29	28	54.08	35	54.83	55.00	-7	35,190	-0.02%
2023/06/28	63	53.91	98	53.98	54.50	-35	34,879	-0.10%
2023/06/27	9	53.00	52	52.98	52.20	-43	34,017	-0.13%
2023/06/26	62	52.66	115	52.51	53.90	-53	32,824	-0.16%	大賣/
2023/06/21	77	50.78	105	50.49	51.70	-28	31,520	-0.09%	大賣/
2023/06/20	101	48.29	53.1	48.85	49.95	48	29,760	0.16%	大買/
2023/06/19	21	45.92	54	46.23	46.20	-33	27,664	-0.12%
2023/06/16	132.1	46.13	42	46.35	45.85	90.1	26,909	0.33%	大買/
2023/06/15	133	42.80	8	43.11	45.80	125	24,277	0.51%	大買/鉅額交易
2023/06/14	0	0.00	9	41.69	41.65	-9	23,131	-0.04%
2023/06/13	1	41.30	12	41.45	41.40	-11	22,936	-0.05%
2023/06/12	2	41.45	22	41.36	41.30	-20	22,698	-0.09%
2023/06/09	2	40.45	1	39.95	40.70	1	22,253	0.00%
2023/06/08	5	41.41	1	40.60	40.60	4	21,933	0.02%
2023/06/07	20	41.34	18	41.20	41.15	2	21,747	0.01%
2023/06/06	23	41.68	37	41.57	40.90	-14	21,565	-0.06%
2023/06/05	32	41.72	42	41.70	41.50	-10	21,405	-0.05%
2023/06/02	40	41.93	40	41.67	41.65	0	21,057	0.00%
2023/06/01	74	41.93	47.1	42.24	41.70	27	20,241	0.13%
2023/05/31	38.1	41.38	26	41.70	42.30	12.1	19,439	0.06%
2023/05/30	40	40.81	65	41.12	40.80	-25	17,792	-0.14%
2023/05/29	38	40.44	67	40.36	40.10	-29	16,540	-0.18%
2023/05/26	26	39.64	56	39.80	40.15	-30	15,217	-0.20%
2023/05/25	58	38.86	35	39.22	39.65	23	14,265	0.16%
2023/05/24	12	38.48	78	37.75	38.40	-66	13,437	-0.49%
2023/05/23	6	38.15	1	37.95	37.80	5	13,221	0.04%
2023/05/22	25	38.35	33	38.38	38.35	-8	13,054	-0.06%
2023/05/19	70	38.47	25	38.49	38.00	45	12,836	0.35%
2023/05/18	83	39.19	48	39.01	39.15	35	12,236	0.29%
2023/05/17	48	37.77	25	37.99	37.85	23	11,459	0.20%
2023/05/16	34	38.12	32	38.26	38.05	2	10,956	0.02%
2023/05/15	147	38.18	174	38.24	38.00	-27	10,298	-0.26%	大買/大賣/
2023/05/12	82	35.74	16	35.85	37.40	66	8,529	0.77%
2023/05/11	2	34.50	22	34.17	34.00	-20	7,137	-0.28%
2023/05/10	1	33.30	0	0.00	33.60	1	6,829	0.01%
2023/05/09	0	0.00	1	33.95	33.60	-1	6,776	-0.01%
2023/05/08	81	34.27	61	34.20	34.35	20	6,657	0.30%
2023/05/05	1	33.50	1	33.45	33.40	0	6,346	0.00%
2023/05/03	1	33.75	0	0.00	33.40	1	6,377	0.02%
2023/05/02	1	33.30	0	0.00	33.65	1	6,371	0.02%
2023/04/25	2	32.83	0	0.00	32.35	2	6,326	0.03%
2023/04/20	0	0.00	1	32.60	32.85	-1	6,249	-0.02%
2023/04/18	0	0.00	3	33.35	33.30	-3	6,184	-0.05%
2023/04/17	1	33.70	0	0.00	33.60	1	6,162	0.02%
2023/04/14	3	33.50	0	0.00	33.40	3	6,141	0.05%
2023/04/13	0	0.00	30	33.64	33.55	-30	6,147	-0.49%
2023/04/12	0	0.00	1	33.80	33.80	-1	6,179	-0.02%
2023/04/11	0	0.00	1	33.35	33.25	-1	6,256	-0.02%
2023/04/10	0	0.00	2	33.00	33.20	-2	6,247	-0.03%
2023/03/31	0	0.00	7	33.01	33.00	-7	6,246	-0.11%
2023/03/29	10	34.07	5	33.45	33.45	5	6,199	0.08%
2023/03/28	0	0.00	1	33.40	34.30	-1	5,978	-0.02%
2023/03/27	30	33.30	2	33.30	33.25	28	5,887	0.48%
2023/03/24	0	0.00	1	32.85	32.85	-1	6,078	-0.02%
2023/03/23	2	32.60	0	0.00	32.50	2	6,263	0.03%
2023/03/17	0	0.00	2	32.05	32.35	-2	7,059	-0.03%
2023/03/16	1	32.20	0	0.00	31.95	1	7,218	0.01%
2023/03/13	0	0.00	1	33.20	33.20	-1	7,703	-0.01%
2023/03/10	0	0.00	3	33.40	33.15	-3	7,707	-0.04%
2023/03/08	22	34.89	28.6	34.75	34.60	-6.6	7,589	-0.09%
2023/03/07	8	34.28	0	0.00	34.25	8	7,314	0.11%
2023/03/06	0.1	33.85	0	0.00	33.90	0.1	7,189	0.00%
2023/03/03	0	0.00	1	33.25	33.15	-1	7,134	-0.01%
2023/03/02	1	33.30	0	0.00	33.30	1	7,194	0.01%
2023/02/22	1	34.10	0	0.00	33.80	1	7,228	0.01%
2023/02/21	8	34.31	8	34.30	34.20	0	7,255	0.00%
2023/02/20	0	0.00	32	34.25	34.15	-32	7,239	-0.44%
2023/02/16	2	34.15	0	0.00	34.00	2	7,267	0.03%
2023/02/15	30	34.45	21	34.53	34.15	9	7,481	0.12%
2023/02/13	1	33.10	0	0.00	33.25	1	7,597	0.01%
2023/02/10	2	33.35	0	0.00	33.20	2	7,679	0.03%
2023/02/02	0.3	34.25	0	0.00	34.30	0.3	7,698	0.00%
2023/02/01	0.2	34.30	0	0.00	34.25	0.2	7,663	0.00%
2023/01/31	7	34.30	5	34.25	34.20	2	7,670	0.03%
2023/01/13	0	0.00	5	32.95	32.95	-5	7,741	-0.06%
2023/01/12	1	33.65	0	0.00	33.65	1	7,779	0.01%
2023/01/11	5	33.85	0	0.00	33.90	5	7,818	0.06%
2023/01/06	0	0.00	10	33.88	33.95	-10	8,001	-0.12%
2022/12/29	9	33.99	5	34.74	34.15	4	8,061	0.05%
2022/12/28	8	34.06	1	34.05	34.25	7	7,884	0.09%
2022/12/26	1	33.95	0	0.00	33.75	1	7,904	0.01%
2022/12/23	2	33.43	0	0.00	33.70	2	8,014	0.02%
2022/12/22	2	33.90	11	33.83	33.70	-9	8,053	-0.11%
2022/12/21	2	33.95	1	34.15	33.80	1	8,197	0.01%
2022/12/20	5	34.43	0	0.00	33.95	5	8,256	0.06%
2022/12/19	4	34.76	0	0.00	34.70	4	8,403	0.05%
2022/12/16	7	35.07	0	0.00	35.30	7	8,250	0.08%
2022/12/15	11	35.10	2	34.80	35.05	9	8,054	0.11%
2022/12/13	4	34.26	8	34.43	34.35	-4	7,706	-0.05%
2022/12/12	2	33.80	53	33.85	33.70	-51	7,556	-0.67%
2022/12/09	2	33.70	5	34.15	33.85	-3	7,545	-0.04%
2022/12/08	10	33.50	12	33.57	33.40	-2	7,324	-0.03%
2022/12/07	14	33.64	7	33.84	34.00	7	7,139	0.10%
2022/12/02	0	0.00	0.1	32.30	32.30	-0.1	6,655	0.00%
2022/12/01	1	32.70	1	32.50	32.25	0	6,608	0.00%
2022/11/30	0	0.00	1	32.15	32.55	-1	6,800	-0.01%
2022/11/29	1	31.95	0	0.00	31.95	1	6,730	0.01%
2022/11/28	0.1	31.70	0	0.00	31.65	0.1	6,731	0.00%
2022/11/25	0	0.00	1	32.00	31.85	-1	6,772	-0.01%
2022/11/24	1	32.35	1	32.10	32.20	0	6,821	0.00%
2022/11/22	2	31.78	2	31.85	31.75	0	7,731	0.00%
2022/11/21	0	0.00	1	32.00	31.85	-1	7,722	-0.01%
2022/11/18	1	31.05	0	0.00	32.25	1	7,765	0.01%
2022/11/17	1	31.20	1	31.05	31.50	0	7,762	0.00%
2022/11/16	0	0.00	3	31.25	31.20	-3	7,761	-0.04%
2022/11/14	0	0.00	6	32.20	32.00	-6	8,108	-0.07%
2022/11/11	2	32.45	0	0.00	31.75	2	8,455	0.02%
2022/11/10	1	31.70	0	0.00	31.85	1	8,749	0.01%
2022/11/09	4	32.16	8	31.86	32.05	-4	8,939	-0.04%
2022/11/08	0	0.00	7	30.85	30.85	-7	8,894	-0.08%
2022/11/04	8	30.48	3	30.02	30.30	5	9,104	0.05%
2022/11/03	5	31.15	0	0.00	30.50	5	9,081	0.06%
2022/11/02	5	31.05	0	0.00	31.05	5	9,199	0.05%
2022/10/06	0	0.00	5	33.05	33.05	-5	10,323	-0.05%
2022/10/04	0	0.00	1	33.05	32.95	-1	10,707	-0.01%
2022/09/30	4	31.53	0	0.00	31.80	4	10,744	0.04%
2022/09/29	3	31.80	1	31.85	31.75	2	10,748	0.02%
2022/09/26	0	0.00	6	31.98	32.65	-6	10,692	-0.06%
2022/09/23	0	0.00	1	33.10	32.85	-1	10,740	-0.01%
2022/09/13	8	32.68	0	0.00	32.80	8	10,902	0.07%
2022/09/12	1	32.85	2	33.15	32.70	-1	10,941	-0.01%
2022/09/08	0	0.00	13	33.00	32.95	-13	10,934	-0.12%
2022/09/07	6	33.25	3	32.95	32.95	3	11,774	0.03%
2022/09/06	19	33.38	0	0.00	33.30	19	12,181	0.16%
2022/09/05	0	0.00	10	33.90	33.80	-10	12,043	-0.08%
2022/08/30	1	34.25	0	0.00	34.30	1	12,316	0.01%
2022/08/22	3	34.40	0	0.00	33.90	3	11,658	0.03%
2022/08/17	0	0.00	2	35.88	35.60	-2	11,146	-0.02%
2022/08/16	2	34.70	2	35.00	34.95	0	10,898	0.00%
2022/08/15	1	34.35	5	34.45	34.50	-4	11,085	-0.04%
2022/08/12	16	34.31	18	34.62	34.60	-2	11,276	-0.02%
2022/08/11	3	33.65	5	33.50	33.45	-2	11,160	-0.02%
2022/08/10	5	33.30	0	0.00	33.10	5	11,265	0.04%
2022/08/09	5	33.75	0	0.00	33.70	5	11,420	0.04%
2022/08/04	4	33.08	3	32.95	33.05	1	11,853	0.01%
2022/08/01	1	34.50	0	0.00	34.20	1	12,061	0.01%
2022/07/29	3	34.85	3	34.80	34.80	0	12,165	0.00%
2022/07/28	3	34.95	1	35.05	34.80	2	12,361	0.02%
2022/07/20	3	35.65	4	35.80	35.65	-1	12,718	-0.01%
2022/07/19	0	0.00	6	35.87	35.85	-6	12,733	-0.05%
2022/07/18	0	0.00	2	35.35	35.15	-2	12,425	-0.02%
2022/07/13	0	0.00	3	32.95	34.20	-3	12,307	-0.02%
2022/07/07	1	32.60	0	0.00	33.40	1	12,352	0.01%
2022/07/06	1	33.25	1	33.40	33.10	0	12,315	0.00%
2022/07/04	1	32.65	0	0.00	33.70	1	12,632	0.01%
2022/07/01	7	32.45	8	32.84	32.45	-1	12,803	-0.01%
2022/06/30	2	34.25	2	33.90	33.90	0	12,758	0.00%
2022/06/29	2	34.10	2	34.35	34.40	0	12,863	0.00%
2022/06/23	2	33.83	0	0.00	33.80	2	14,315	0.01%
2022/06/22	20	33.50	0	0.00	34.05	20	14,750	0.14%
2022/06/21	4	34.28	0	0.00	34.15	4	15,226	0.03%
2022/06/17	6	34.20	30	34.22	34.35	-24	17,193	-0.14%
2022/06/16	21	34.58	16	34.53	34.20	5	18,656	0.03%
2022/06/15	0	0.00	1	36.55	36.70	-1	20,603	0.00%
2022/06/14	2	35.85	2	35.95	35.85	0	21,426	0.00%
2022/06/13	5	36.25	5	36.15	36.15	0	22,475	0.00%
2022/06/08	4	36.40	11	36.30	36.45	-7	23,149	-0.03%
2022/06/02	1	35.15	0	0.00	35.00	1	23,683	0.00%
2022/06/01	1	35.30	0	0.00	35.45	1	23,999	0.00%
2022/05/31	0	0.00	8	35.74	35.30	-8	24,237	-0.03%
2022/05/27	8	36.18	3	36.10	36.10	5	24,681	0.02%
2022/05/26	1	36.25	5	35.97	36.15	-4	25,036	-0.02%
2022/05/24	0	0.00	9	36.11	36.10	-9	25,222	-0.04%
2022/05/23	4	35.95	1	36.55	35.35	3	25,134	0.01%
2022/05/20	20	35.65	32	36.04	36.00	-12	24,981	-0.05%
2022/05/19	0	0.00	2.1	35.10	35.60	-2.1	25,058	-0.01%
2022/05/18	25	35.55	29	35.41	35.35	-4	25,170	-0.02%
2022/05/17	12	35.17	5.2	35.22	35.30	6.8	25,515	0.03%
2022/05/12	1	33.00	1.5	33.13	33.20	-0.5	25,073	0.00%
2022/05/11	2	32.10	2	32.70	32.80	0	25,047	0.00%
2022/05/10	0	0.00	10	32.64	32.70	-10	24,929	-0.04%
2022/05/09	4	33.23	5	33.39	33.00	-1	24,958	0.00%
2022/05/06	4	34.53	9	34.30	34.10	-5	24,941	-0.02%
2022/05/05	7	34.84	3	35.15	34.95	4	24,912	0.02%
2022/05/04	5	35.40	4	35.04	35.05	1	24,948	0.00%
2022/05/03	3	34.05	0	0.00	34.30	3	24,829	0.01%
2022/04/28	4	33.65	0	0.00	33.45	4	24,874	0.02%
2022/04/27	1	33.20	0	0.00	33.30	1	24,889	0.00%
2022/04/25	2	33.55	3	33.45	33.55	-1	24,907	0.00%
2022/04/22	1	33.80	0	0.00	33.85	1	24,998	0.00%
2022/04/21	1	33.45	0	0.00	33.50	1	25,180	0.00%
2022/04/20	0	0.00	10	33.95	33.95	-10	25,166	-0.04%
2022/04/19	4	33.81	4	33.93	33.85	0	25,311	0.00%
2022/04/18	8	33.90	0	0.00	33.90	8	25,523	0.03%
2022/04/15	3	34.20	16	34.41	34.10	-13	25,545	-0.05%
2022/04/14	12	35.43	1	35.50	34.80	11	25,687	0.04%
2022/04/13	10.5	35.03	5	35.00	34.90	5.5	25,680	0.02%
2022/04/12	0	35.38	2	35.25	35.25	-2	25,693	-0.01%
2022/04/11	6	35.53	3	35.55	35.55	3	25,952	0.01%
2022/04/08	5	35.34	0	0.00	35.40	5	26,223	0.02%
2022/04/07	4	35.30	1	35.25	34.90	3	26,229	0.01%
2022/04/06	8	35.80	4	35.70	35.90	4	26,136	0.02%
2022/04/01	6	36.02	0	0.00	36.25	6	26,209	0.02%
2022/03/31	2	36.60	0	35.85	35.75	2	26,506	0.01%
2022/03/30	9	36.36	5	36.38	36.15	4	26,436	0.02%
2022/03/29	6	36.38	3	36.48	36.50	3	26,437	0.01%
2022/03/28	3	36.02	2	35.80	35.20	1	26,632	0.00%
2022/03/25	6	36.59	21	36.70	36.90	-15	27,001	-0.06%
2022/03/24	5	36.25	16	36.01	36.40	-11	26,915	-0.04%
2022/03/23	4	35.95	21	36.19	36.20	-17	26,585	-0.06%
2022/03/22	10	33.96	23.2	34.38	35.00	-13.2	25,909	-0.05%
2022/03/21	24.1	33.50	1	33.40	33.20	23.1	25,769	0.09%
2022/03/18	4.1	35.17	25.1	35.59	34.80	-21	27,186	-0.08%
2022/03/17	19.1	34.17	28	34.50	34.55	-8.9	25,792	-0.03%
2022/03/16	7	33.86	20.5	33.48	33.90	-13.5	27,012	-0.05%
2022/03/15	0	0.00	6	32.47	32.35	-6	27,180	-0.02%
2022/03/14	3	32.52	3	32.70	32.75	0	27,649	0.00%
2022/03/11	6	32.30	4	32.00	32.05	2	28,443	0.01%
2022/03/10	0.1	31.70	0	0.00	31.95	0.1	28,427	0.00%
2022/03/09	0	0.00	1	31.95	31.90	-1	28,570	0.00%
2022/03/08	6	31.80	6	31.88	31.90	0	29,096	0.00%
2022/03/07	4	31.55	0	0.00	31.60	4	29,577	0.01%
2022/03/04	0	0.00	1	32.65	32.75	-1	30,483	0.00%
2022/03/03	8.1	32.96	16	32.71	32.45	-8	30,872	-0.03%
2022/03/02	3	32.25	3	32.30	32.25	0	31,443	0.00%
2022/03/01	0	0.00	3	32.35	32.55	-3	32,177	-0.01%
2022/02/25	5	31.20	16	31.25	31.25	-11	32,779	-0.03%
2022/02/24	0	0.00	2	30.53	30.45	-2	34,164	-0.01%
2022/02/23	1	31.45	0	0.00	31.45	1	35,556	0.00%
2022/02/22	3	31.90	0	0.00	31.75	3	39,053	0.01%
2022/02/21	6.1	31.84	3	31.85	31.85	3.1	40,997	0.01%
2022/02/18	1	31.50	0	0.00	31.35	1	41,764	0.00%
2022/02/17	0	0.00	5	31.59	31.95	-5	42,519	-0.01%
2022/02/15	0	0.00	3	30.35	30.45	-3	43,372	-0.01%
2022/02/14	1	30.25	3	30.05	29.95	-2	43,669	0.00%
2022/02/11	2	30.85	2	30.95	30.90	0	45,067	0.00%
2022/01/26	0	0.00	2	28.80	28.70	-2	46,992	0.00%
2022/01/25	4	28.40	0	0.00	28.25	4	47,247	0.01%
2022/01/24	0	0.00	5	29.23	29.35	-5	47,641	-0.01%
2022/01/21	3	29.63	0	0.00	29.55	3	48,276	0.01%
2022/01/20	1	30.10	0	0.00	30.00	1	49,168	0.00%
2022/01/19	5	29.90	2	29.85	29.85	3	49,845	0.01%
2022/01/17	14	29.55	10	30.10	30.20	4	50,731	0.01%
2022/01/14	6	29.92	1.2	30.01	29.85	4.8	51,242	0.01%
2022/01/13	6	30.88	6	30.70	30.70	0	51,732	0.00%
2022/01/12	2	30.80	2	31.10	31.05	0	52,645	0.00%
2022/01/11	5	30.58	0	0.00	30.35	5	53,634	0.01%
2022/01/10	1	31.45	0	0.00	31.15	1	54,662	0.00%
2022/01/07	6	31.90	6	31.50	31.50	0	56,112	0.00%
2022/01/06	3	31.70	2	31.80	32.15	1	58,624	0.00%
2022/01/05	1	32.20	7	32.06	31.80	-6	60,498	-0.01%
2022/01/04	7	32.46	12	32.36	32.40	-5	61,223	-0.01%
2022/01/03	6	33.10	4	32.90	32.80	2	62,833	0.00%
2021/12/30	8	32.46	5	32.53	32.60	3	64,549	0.00%
2021/12/29	1	32.40	6	32.22	32.40	-5	66,296	-0.01%
2021/12/28	1	32.35	4	32.39	32.25	-3	67,519	0.00%
2021/12/27	2	32.05	39	32.24	32.30	-37	68,276	-0.05%
2021/12/24	4	31.63	6	31.68	31.60	-2	69,052	0.00%
2021/12/23	38	31.90	36	31.79	31.65	2	69,663	0.00%
2021/12/22	12	31.59	17	31.74	31.75	-5	71,310	-0.01%
2021/12/21	15.1	31.36	9.5	31.70	31.75	5.6	72,225	0.01%
2021/12/20	55	32.06	6	32.18	32.15	49	73,784	0.07%
2021/12/17	3	31.97	11	31.96	31.90	-8	79,917	-0.01%
2021/12/16	7	31.80	12	31.71	31.55	-5	84,693	-0.01%
2021/12/15	48	31.53	44	31.60	31.40	4	91,212	0.00%
2021/12/14	63.1	32.63	90	32.48	31.90	-27	93,039	-0.03%
2021/12/13	27	30.97	33	31.00	31.50	-6	90,912	-0.01%
2021/12/10	112	31.49	98.4	31.48	30.45	13.6	89,869	0.02%	大買/
2021/12/09	109.5	32.92	44	32.84	32.85	65.5	87,725	0.07%	大買/
2021/12/08	33.1	34.05	10	33.96	33.90	23.1	86,923	0.03%
2021/12/07	44	34.84	19	34.90	34.45	25	86,353	0.03%
2021/12/06	3	34.15	0	0.00	34.15	3	85,453	0.00%
2021/12/03	8	34.61	11	34.50	34.60	-3	85,788	0.00%
2021/12/02	14	34.62	21	34.18	34.00	-7	85,774	-0.01%
2021/12/01	22	35.26	4	35.41	35.05	18	85,773	0.02%
2021/11/30	15	35.76	18	35.64	35.60	-3	85,693	0.00%
2021/11/29	10	35.20	4.8	35.01	35.00	5.2	86,284	0.01%
2021/11/26	5	35.77	17	36.04	35.60	-12	87,332	-0.01%
2021/11/25	24.1	37.31	6	36.95	36.70	18.1	87,346	0.02%
2021/11/24	8	37.91	17	37.79	37.60	-9	88,214	-0.01%
2021/11/23	21	38.60	36	38.79	37.75	-15	88,078	-0.02%
2021/11/22	43	38.84	32.1	38.80	38.50	10.9	87,833	0.01%
2021/11/19	63.1	37.83	78	38.31	38.85	-14.9	86,945	-0.02%
2021/11/18	20	35.26	61.1	35.76	36.20	-41.1	84,338	-0.05%
2021/11/17	47	33.71	32.1	34.07	34.80	14.9	83,529	0.02%
2021/11/16	9.1	32.39	43	32.57	33.05	-34	84,033	-0.04%
2021/11/15	36	31.63	5	31.73	31.65	31	83,579	0.04%
2021/11/12	13	32.69	12	32.54	32.40	1	82,778	0.00%
2021/11/11	0	0.00	4	32.85	32.75	-4	82,458	0.00%
2021/11/10	8.6	32.67	20	33.05	32.75	-11.5	82,591	-0.01%
2021/11/09	1	34.50	6	34.67	34.50	-5	81,346	-0.01%
2021/11/08	6	34.84	18.5	34.88	34.60	-12.5	81,068	-0.02%
2021/11/05	10	34.28	11	34.34	34.20	-1	80,450	0.00%
2021/11/04	14	34.11	28	34.09	33.95	-14	80,248	-0.02%
2021/11/03	9	33.87	1	33.90	33.60	8	80,239	0.01%
2021/11/02	23	33.99	17	33.79	33.55	6	80,294	0.01%
2021/11/01	30.1	33.95	9	33.90	33.70	21.1	80,105	0.03%
2021/10/29	32	34.82	5	34.40	34.40	27	79,912	0.03%
2021/10/28	39	34.82	43	34.93	34.70	-4	79,511	-0.01%
2021/10/27	31	34.01	46	34.37	34.70	-15	79,229	-0.02%
2021/10/26	9.6	34.01	2	33.68	33.40	7.6	79,236	0.01%
2021/10/25	9	34.24	1	34.15	34.00	8	79,311	0.01%
2021/10/22	32	34.45	31	34.31	34.25	1	78,953	0.00%
2021/10/21	9	34.51	26	34.04	34.70	-17	78,280	-0.02%
2021/10/20	24.1	34.02	10	33.94	33.85	14.1	77,566	0.02%
2021/10/19	30.2	34.68	21	34.46	34.30	9.2	76,558	0.01%
2021/10/18	57	35.66	55	35.51	35.25	2	75,478	0.00%
2021/10/15	17	34.99	11	35.17	35.80	6	74,309	0.01%
2021/10/14	101.5	35.24	95	35.38	34.55	6.5	72,805	0.01%	大買/
2021/10/13	27	34.27	33	34.43	34.60	-6	69,990	-0.01%
2021/10/12	23	33.88	19	33.94	33.65	4	68,007	0.01%
2021/10/08	14	34.09	31	34.36	33.75	-17	67,142	-0.03%
2021/10/07	64	34.40	84	34.61	33.90	-20	65,231	-0.03%
2021/10/06	30	33.78	41	33.98	34.00	-11	63,120	-0.02%
2021/10/05	19	32.63	28	33.04	33.45	-9	61,172	-0.01%
2021/10/04	11	32.26	24	32.03	32.35	-13	59,802	-0.02%
2021/10/01	46	32.33	31	32.29	32.00	15	58,780	0.03%
2021/09/30	21	32.67	22	32.76	32.70	-1	57,518	0.00%
2021/09/29	96	32.87	135	32.98	32.65	-39	56,777	-0.07%	大賣/
2021/09/28	67	32.58	43	32.55	32.65	24	54,838	0.04%
2021/09/27	17	34.30	141	34.15	33.75	-124	53,293	-0.23%	大賣/鉅額交易
2021/09/24	156	34.16	57	34.10	34.10	99	51,001	0.19%	大買/
2021/09/23	100	33.43	113	33.24	34.80	-13	45,153	-0.03%	大賣/
2021/09/22	105	33.60	60.5	33.60	31.65	44.5	40,445	0.11%	大買/
2021/09/17	48	31.57	110	32.91	33.40	-62	33,482	-0.19%	大賣/
2021/09/16	5	30.26	130	30.44	30.40	-125	30,901	-0.40%	大賣/鉅額交易
2021/09/15	4	29.63	5	29.62	29.65	-1	30,050	0.00%
2021/09/14	2	29.25	2	29.05	29.25	0	29,755	0.00%
2021/09/13	5	28.98	4	29.09	29.10	1	29,514	0.00%
2021/09/10	15	28.60	10	28.45	28.50	5	29,188	0.02%
2021/09/09	42	28.32	44	28.04	28.60	-2	29,060	-0.01%
2021/09/08	13	28.02	2	28.15	27.90	11	28,911	0.04%
2021/09/07	34	29.04	28	29.11	28.85	6	28,391	0.02%
2021/09/06	53	29.02	25	29.17	28.60	28	28,070	0.10%
2021/09/03	63	29.75	60	29.72	29.65	3	27,372	0.01%
2021/09/02	127	30.55	63	30.58	29.75	64	26,649	0.24%	大買/
2021/09/01	68.5	31.12	119	31.41	31.70	-50.5	24,832	-0.20%	大賣/
2021/08/31	66	30.40	71	30.32	30.55	-5	23,255	-0.02%
2021/08/30	49	29.79	144	29.94	30.30	-95	22,256	-0.43%	大賣/
2021/08/27	37	28.50	37	28.92	29.40	0	20,464	0.00%
2021/08/26	32	28.65	49	28.81	28.30	-17	19,580	-0.09%
2021/08/25	5	28.28	20	28.27	28.25	-15	18,392	-0.08%
2021/08/24	15	28.03	17	28.19	28.35	-2	17,703	-0.01%
2021/08/23	28	27.87	37	28.00	27.85	-9	16,716	-0.05%
2021/08/20	13	27.39	39	28.39	28.00	-26	15,421	-0.17%
2021/08/19	18	26.11	16	26.19	26.30	2	13,922	0.01%
2021/08/18	3	25.50	0	0.00	25.65	3	13,496	0.02%
2021/08/17	12	25.16	0	0.00	25.15	12	13,451	0.09%
2021/08/16	14	25.31	0	0.00	24.95	14	13,491	0.10%
2021/08/13	0	0.00	3	26.40	26.55	-3	13,065	-0.02%
2021/08/12	0	0.00	5	26.15	26.30	-5	12,906	-0.04%
2021/08/11	1	25.90	10	26.36	25.50	-9	13,049	-0.07%
2021/08/10	5	25.97	5	26.03	25.90	0	13,174	0.00%
2021/08/09	15	27.06	9	26.91	26.20	6	13,468	0.04%
2021/08/06	9	27.00	0	0.00	27.20	9	13,136	0.07%
2021/08/05	1	26.50	2	27.10	27.00	-1	13,310	-0.01%
2021/08/04	9	26.87	6	27.07	26.70	3	13,735	0.02%
2021/08/03	3	27.02	11	27.28	27.40	-8	13,595	-0.06%
2021/08/02	19	27.14	13	27.19	27.25	6	13,319	0.05%
2021/07/30	4	26.39	1	26.15	26.05	3	12,791	0.02%
2021/07/29	11	25.44	25	25.02	25.70	-14	12,223	-0.11%
2021/07/28	1	23.90	0	0.00	24.00	1	11,653	0.01%
2021/07/26	2	23.95	1	24.20	23.90	1	12,524	0.01%
2021/07/23	3	24.07	4	24.18	24.05	-1	12,954	-0.01%
2021/07/21	0	0.00	1	24.45	23.90	-1	15,752	-0.01%
2021/07/20	0	0.00	14	23.90	23.90	-14	15,822	-0.09%
2021/07/16	1	24.30	6	24.43	24.30	-5	16,489	-0.03%
2021/07/15	0	0.00	3	24.30	24.45	-3	16,845	-0.02%
2021/07/14	1	24.00	0	0.00	23.95	1	16,992	0.01%
2021/07/13	4	24.24	9	24.10	24.15	-5	17,531	-0.03%
2021/07/12	1	24.45	0	0.00	24.40	1	17,590	0.01%
2021/07/09	10	24.46	0	0.00	24.60	10	17,700	0.06%
2021/07/08	15	24.82	1	24.55	24.80	14	17,927	0.08%
2021/07/07	1	24.35	1	24.55	24.35	0	18,198	0.00%
2021/07/06	1	24.35	5	24.25	24.25	-4	18,397	-0.02%
2021/07/05	3	24.50	2	24.60	24.50	1	18,573	0.01%
2021/07/02	2	24.45	1	24.65	24.40	1	18,694	0.01%
2021/07/01	1	24.85	9	24.60	24.55	-8	18,914	-0.04%
2021/06/30	2	25.50	16	25.33	24.70	-14	19,271	-0.07%
2021/06/29	4	24.90	10	25.13	25.30	-6	18,860	-0.03%
2021/06/28	0	0.00	1	24.20	24.00	-1	18,604	-0.01%
2021/06/25	3	24.25	0	0.00	24.05	3	18,732	0.02%
2021/06/24	6	24.45	3	24.32	24.20	3	18,880	0.02%
2021/06/23	0	0.00	2	24.10	24.30	-2	19,086	-0.01%
2021/06/22	27	24.48	20	23.90	23.85	7	19,419	0.04%
2021/06/21	2	23.85	0	0.00	23.70	2	19,485	0.01%
2021/06/18	5	25.10	0	0.00	24.90	5	19,544	0.03%
2021/06/17	2	25.63	0	0.00	25.35	2	19,736	0.01%
2021/06/11	0	0.00	1	25.10	24.85	-1	20,965	0.00%
2021/06/10	0	0.00	5	24.80	24.90	-5	21,728	-0.02%
2021/06/09	3	25.15	0	0.00	24.90	3	23,096	0.01%
2021/06/08	1	24.90	26	25.12	25.15	-25	23,725	-0.11%
2021/06/04	0	0.00	5	24.95	24.85	-5	24,307	-0.02%
2021/06/03	0	0.00	2	24.93	25.10	-2	24,689	-0.01%
2021/06/02	0	0.00	1	25.05	25.00	-1	25,482	0.00%
2021/05/31	0	0.00	18	24.75	24.85	-18	27,251	-0.07%
2021/05/28	19	25.03	0	0.00	24.90	19	30,057	0.06%
2021/05/27	0	0.00	1.1	24.45	25.00	-1.1	33,968	0.00%
2021/05/26	0	0.00	1	24.50	24.35	-1	34,764	0.00%
2021/05/21	4	23.26	3	23.15	23.25	1	35,875	0.00%
2021/05/19	0	0.00	3	23.20	23.35	-3	37,310	-0.01%
2021/05/18	40	21.58	15	22.40	22.40	25	38,202	0.07%
2021/05/17	26	21.32	15	20.95	20.55	11	38,268	0.03%
2021/05/14	7	22.80	1	22.00	22.50	6	38,046	0.02%
2021/05/13	1	21.90	0	0.00	22.30	1	37,874	0.00%
2021/05/12	22	23.36	53	22.14	22.90	-31	37,688	-0.08%
2021/05/11	2	24.43	0	0.00	24.25	2	37,222	0.01%
2021/05/10	1	25.50	5	25.60	25.70	-4	37,091	-0.01%
2021/05/07	20	24.78	20	25.21	25.65	0	37,745	0.00%
2021/05/06	6	24.98	0	0.00	24.60	6	37,769	0.02%
2021/05/05	7	24.92	1	24.75	24.55	6	37,819	0.02%
2021/05/04	1	24.60	60	25.47	24.70	-59	38,316	-0.15%
2021/05/03	2	25.85	0	0.00	25.75	2	38,045	0.01%
2021/04/29	27	27.56	21	27.10	27.00	6	37,927	0.02%
2021/04/28	28	28.75	36	28.36	27.95	-8	37,887	-0.02%
2021/04/27	44	27.84	21	28.11	28.55	23	37,354	0.06%
2021/04/26	2	27.30	0	0.00	26.90	2	36,776	0.01%
2021/04/23	0	0.00	1	26.85	26.85	-1	36,871	0.00%
2021/04/22	21	27.49	10	26.78	26.60	11	36,995	0.03%
2021/04/21	11	27.28	20	27.59	27.25	-9	36,807	-0.02%
2021/04/19	2	27.15	4.3	27.34	27.30	-2.3	37,612	-0.01%
2021/04/16	40	26.60	5	26.44	26.50	35	37,472	0.09%
2021/04/15	0	0.00	3	26.40	26.15	-3	37,690	-0.01%
2021/04/14	1	25.70	7	25.70	25.80	-6	38,428	-0.02%
2021/04/13	2	26.53	20	26.40	26.30	-18	38,688	-0.05%
2021/04/12	4	26.38	2	26.50	26.30	2	38,729	0.01%
2021/04/09	26	26.74	0	0.00	26.70	26	39,016	0.07%
2021/04/08	11	27.07	1	27.05	27.10	10	39,108	0.03%
2021/04/07	14	27.27	3	27.10	27.25	11	39,792	0.03%
2021/04/06	11	26.50	7	26.47	26.60	4	40,441	0.01%
2021/04/01	12	26.88	4	26.91	26.85	8	40,937	0.02%
2021/03/31	3	27.23	0.1	27.45	27.05	2.9	41,837	0.01%
2021/03/30	17	27.35	15	27.45	27.30	2	43,385	0.00%
2021/03/29	3	27.62	1.1	27.57	27.50	1.9	45,564	0.00%
2021/03/26	12	27.82	0	0.00	27.60	12	47,627	0.03%
2021/03/25	12	27.72	18	27.82	27.60	-6	48,995	-0.01%
2021/03/24	1	27.65	1	27.65	27.50	0	50,804	0.00%
2021/03/23	13	27.15	3	27.18	27.10	10	51,779	0.02%
2021/03/22	8	27.46	14	27.25	27.40	-6	52,246	-0.01%
2021/03/19	20	27.65	1	27.75	27.50	19	52,776	0.04%
2021/03/18	33	28.26	9	28.08	28.05	24	54,426	0.04%
2021/03/17	40	28.62	16	28.20	28.20	24	55,388	0.04%
2021/03/16	15	29.26	6	29.04	28.85	9	57,510	0.02%
2021/03/15	2	28.95	17	29.19	28.95	-15	57,333	-0.03%
2021/03/12	4	28.15	1	28.25	28.15	3	56,117	0.01%
2021/03/11	10	27.87	54	27.76	27.95	-44	55,758	-0.08%
2021/03/10	142	28.42	13	28.00	27.90	129	55,657	0.23%	大買/鉅額交易
2021/03/09	135	28.28	295	28.08	28.35	-160	55,980	-0.29%	大買/大賣/鉅額交易
2021/03/08	22	28.50	26	28.44	28.15	-4	55,962	-0.01%
2021/03/05	35	28.02	21	28.26	28.45	14	55,390	0.03%
2021/03/04	18	28.70	78	28.51	28.20	-60	55,682	-0.11%
2021/03/03	140	29.76	33	29.67	29.35	107	55,313	0.19%	大買/鉅額交易
2021/03/02	64	29.15	36	29.68	29.45	28	52,522	0.05%
2021/02/26	35	27.69	43	27.90	27.95	-8	48,714	-0.02%
2021/02/25	24	27.33	27	27.34	27.50	-3	47,957	-0.01%
2021/02/24	35	27.26	50	27.42	27.20	-15	47,557	-0.03%
2021/02/23	3	27.13	0	0.00	27.00	3	47,006	0.01%
2021/02/22	98	27.50	4.6	27.11	26.95	93.4	46,677	0.20%
2021/02/19	2.1	27.21	38.4	27.29	27.45	-36.3	46,058	-0.08%
2021/02/18	65	26.14	27	26.92	27.45	38	45,195	0.08%
2021/02/17	31	25.37	32	25.49	25.55	-1	44,094	0.00%
2021/02/05	23	25.32	20	25.11	25.10	3	43,931	0.01%
2021/02/04	22	25.39	18	25.27	25.35	4	43,843	0.01%
2021/02/03	31	25.40	24	25.28	25.15	7	43,840	0.02%
2021/02/02	21	25.13	10	25.08	25.00	11	43,770	0.03%
2021/02/01	27	25.04	54	25.01	25.10	-27	43,710	-0.06%
2021/01/29	29	25.93	34	26.06	25.20	-5	43,600	-0.01%
2021/01/28	25	25.07	19	24.85	24.90	6	42,959	0.01%
2021/01/27	21	25.96	21	25.73	25.60	0	43,016	0.00%
2021/01/26	34	26.52	39	26.30	25.90	-5	43,276	-0.01%
2021/01/25	25	26.14	19	26.05	26.10	6	42,870	0.01%
2021/01/22	21	26.36	18	26.50	26.50	3	42,980	0.01%
2021/01/21	26	26.13	20	26.27	26.20	6	42,821	0.01%
2021/01/20	30	26.19	43	26.05	25.55	-13	42,792	-0.03%
2021/01/19	109	26.80	80	26.66	26.85	29	42,639	0.07%	大買/
2021/01/18	26	24.36	25	25.02	25.15	1	42,172	0.00%
2021/01/15	38	25.02	31	24.60	24.45	7	44,252	0.02%
2021/01/14	25	25.27	17	25.30	25.20	8	44,550	0.02%
2021/01/13	18	25.14	10	25.35	25.15	8	44,557	0.02%
2021/01/12	20	25.05	7	25.14	25.40	13	44,187	0.03%
2021/01/11	6	24.55	0	0.00	24.40	6	43,320	0.01%
2021/01/08	3	25.00	3	25.33	25.10	0	42,925	0.00%
2021/01/07	33	25.67	1	25.00	25.35	32	42,587	0.08%
2021/01/06	9	26.30	10	26.38	25.70	-1	41,820	0.00%
2021/01/05	8	26.16	13	26.13	26.15	-5	41,312	-0.01%
2021/01/04	16	26.98	6	26.82	26.80	10	40,929	0.02%
2020/12/31	2	26.33	100	26.50	26.45	-98	40,482	-0.24%
2020/12/30	20	27.13	21	26.65	26.55	-1	40,208	0.00%
2020/12/29	104	26.21	2	26.55	26.15	102	39,361	0.26%	大買/鉅額交易
2020/12/28	22	27.33	28	26.97	26.80	-6	38,445	-0.02%
2020/12/25	17	27.20	4	27.09	26.95	13	37,476	0.03%
2020/12/24	57	28.58	74	28.71	27.55	-17	36,509	-0.05%
2020/12/23	68	27.86	40	28.04	28.35	28	34,770	0.08%
2020/12/22	80	28.07	92	28.28	27.90	-12	32,390	-0.04%
2020/12/21	144	28.00	48	28.13	27.30	96	30,176	0.32%	大買/
2020/12/18	63	26.84	38.1	27.85	27.60	24.9	28,570	0.09%
2020/12/17	56	25.29	125	25.56	25.65	-69	26,353	-0.26%	大賣/
2020/12/16	51	25.23	43	25.13	24.75	8	25,278	0.03%
2020/12/15	120.1	24.79	94	24.91	24.45	26.1	24,972	0.10%	大買/
2020/12/14	70	24.84	142	25.29	25.05	-72	24,158	-0.30%	大賣/
2020/12/11	112	23.87	56	23.50	23.20	56	22,119	0.25%	大買/
2020/12/10	62	23.57	62.3	23.82	24.10	-0.3	20,722	0.00%
2020/12/09	16	22.20	27	22.05	21.95	-11	17,953	-0.06%
2020/12/08	16	21.27	0	0.00	21.10	16	17,339	0.09%
2020/12/07	10	21.09	0	0.00	21.10	10	17,206	0.06%
2020/12/04	30	21.58	1	21.45	21.45	29	16,907	0.17%
2020/12/03	15	21.57	45	22.02	21.55	-30	16,642	-0.18%
2020/12/02	10	21.30	3	21.12	21.10	7	16,009	0.04%
2020/12/01	20	20.86	1	20.65	20.65	19	15,642	0.12%
2020/11/30	7	20.84	36	20.91	21.05	-29	15,457	-0.19%
2020/11/27	16	19.30	0	0.00	20.90	16	14,382	0.11%
2020/11/26	1	19.00	0	0.00	19.00	1	13,669	0.01%
2020/11/24	18	19.10	0	0.00	18.90	18	13,380	0.13%
2020/11/23	0	0.00	0.4	19.05	19.05	-0.4	13,170	0.00%
2020/11/19	3	19.50	0	0.00	19.30	3	13,046	0.02%
2020/11/11	10	20.30	0	0.00	20.30	10	12,909	0.08%
2020/11/09	0	0.00	1	20.60	20.40	-1	13,295	-0.01%
2020/11/03	2	20.58	10	20.15	20.45	-8	13,803	-0.06%
2020/11/02	25	20.78	20	20.80	20.70	5	14,771	0.03%
2020/10/30	7	21.04	6	21.16	21.05	1	14,819	0.01%
2020/10/28	2	20.98	1	20.90	20.65	1	15,384	0.01%
2020/10/27	1	20.90	12	20.51	20.50	-11	15,963	-0.07%
2020/10/26	20	21.62	2	21.85	21.20	18	15,584	0.12%
2020/10/23	124	22.68	205	22.97	22.80	-81	14,694	-0.55%	大買/大賣/
2020/10/22	1	20.10	0	0.00	21.35	1	12,221	0.01%
2020/10/20	0	0.00	0.3	19.15	19.15	-0.3	11,223	0.00%
2020/10/19	100	18.60	0	0.00	18.70	100	11,116	0.90%
2020/10/16	1	17.80	0	0.00	17.70	1	11,020	0.01%
2020/10/07	0	0.00	1	17.05	17.60	-1	10,680	-0.01%
2020/09/14	0	0.00	0.1	16.40	16.45	-0.1	10,403	0.00%
2020/09/01	0	0.00	5	17.55	17.50	-5	10,281	-0.05%
2020/08/20	0	0.00	2	16.65	16.65	-2	10,557	-0.02%
2020/08/17	5	16.90	0	0.00	17.30	5	10,380	0.05%
2020/08/12	0	0.00	10	15.00	15.00	-10	9,610	-0.10%
2020/08/06	7	14.00	0	0.00	13.05	7	8,558	0.08%
2020/08/05	20	14.20	0	0.00	14.50	20	7,155	0.28%
2020/08/04	0	0.00	0.4	14.70	14.50	-0.4	6,885	-0.01%
2020/08/03	3	14.52	0	0.00	14.40	3	6,652	0.05%
2020/07/28	0	0.00	1	19.90	19.75	-1	5,736	-0.02%
2020/07/02	0	0.00	1	18.75	20.10	-1	7,197	-0.01%
2020/06/30	5	21.26	3	21.85	21.00	2	7,451	0.03%
2020/06/22	0	0.00	2	21.00	20.90	-2	7,524	-0.03%
2020/06/11	2	21.65	0	0.00	21.10	2	8,162	0.02%
2020/06/04	0	0.00	5	21.75	21.75	-5	8,587	-0.06%
2020/06/02	5	21.10	0	0.00	21.70	5	8,681	0.06%
2020/05/27	0	0.00	10	20.20	20.25	-10	8,301	-0.12%
2020/05/26	10	20.30	0	0.00	20.20	10	8,363	0.12%
2020/05/14	0	0.00	100	20.50	20.50	-100	8,683	-1.15%
2020/05/13	5	21.20	5	21.30	21.20	0	8,698	0.00%
2020/05/06	107	23.13	1	22.80	22.70	106	8,363	1.27%	大買/鉅額交易
2020/04/30	3	21.60	5	21.53	21.50	-2	7,860	-0.03%
2020/04/28	5	21.27	3	20.90	20.90	2	7,859	0.03%
2020/04/27	1	21.20	0	0.00	20.95	1	7,950	0.01%
2020/04/07	0	22.25	0	0.00	22.45	0	7,275	0.00%
2020/04/06	0	0.00	2.5	21.48	22.15	-2.5	7,363	-0.03%
2020/04/01	0	0.00	3	21.00	20.90	-3	7,208	-0.04%
2020/03/30	5	19.22	5	19.46	19.70	0	6,938	0.00%
2020/03/20	2	17.85	0	0.00	17.85	2	6,847	0.03%
2020/03/19	0	0.00	2	17.10	17.30	-2	6,753	-0.03%
2020/03/10	0	0.00	100	20.15	20.25	-100	6,390	-1.56%
2020/03/03	0	20.95	0	0.00	21.10	0	6,675	0.00%
2020/02/25	0	0.00	1	22.25	22.05	-1	7,505	-0.01%
2020/02/21	1	22.90	1	22.65	22.75	0	7,852	0.00%
2020/02/19	1	23.20	3	23.20	23.40	-2	8,037	-0.02%
2020/02/18	0	0.00	5	22.15	22.30	-5	8,335	-0.06%
2020/02/12	0	0.00	5	21.45	21.45	-5	8,350	-0.06%
2020/02/11	2	20.70	0	0.00	21.20	2	8,321	0.02%
2020/02/10	3	20.60	0	0.00	20.60	3	8,298	0.04%
2020/01/30	4	19.88	0	0.00	19.50	4	8,958	0.04%
2020/01/10	0	0.00	3	20.92	20.90	-3	9,028	-0.03%
2020/01/08	1	20.45	0	0.00	20.55	1	9,161	0.01%
2020/01/03	1	20.70	5	20.80	20.70	-4	9,254	-0.04%
2019/12/31	5	21.88	0	0.00	21.00	5	9,260	0.05%
2019/12/30	0	0.00	2	22.00	22.10	-2	9,115	-0.02%
2019/12/27	2	20.80	0	0.00	20.85	2	8,982	0.02%
2019/12/25	0	0.00	1	20.45	20.40	-1	9,033	-0.01%
2019/12/24	0	0.00	1	20.60	20.60	-1	9,141	-0.01%
2019/12/23	1	21.15	0	0.00	20.95	1	9,154	0.01%
2019/12/20	0	0.00	0.5	20.90	20.95	-0.5	9,165	-0.01%
2019/12/17	2	21.00	0	0.00	21.00	2	9,109	0.02%
2019/12/13	2	21.35	0	0.00	20.60	2	9,141	0.02%
2019/12/09	1	21.55	0	0.00	21.60	1	9,079	0.01%
2019/12/05	0	0.00	2	21.50	21.30	-2	9,158	-0.02%
2019/11/29	11	22.21	4	22.05	22.05	7	9,780	0.07%
2019/11/27	100	23.15	0	0.00	23.15	100	9,664	1.03%
2019/11/26	1	24.30	3	24.03	23.70	-2	9,509	-0.02%
2019/11/25	1	23.15	1	22.80	23.10	0	9,259	0.00%
2019/11/22	1	23.15	1	23.25	22.85	0	9,413	0.00%
2019/11/21	1	21.95	1	21.90	22.40	0	9,351	0.00%
2019/11/20	0	0.00	13	21.35	21.85	-13	9,359	-0.14%
2019/11/19	0	0.00	2	20.50	20.95	-2	9,542	-0.02%
2019/11/18	2	20.15	1	20.75	20.30	1	9,567	0.01%
2019/11/15	2	20.00	3	19.68	20.10	-1	9,415	-0.01%
2019/11/12	2	18.10	0	0.00	18.20	2	9,005	0.02%
2019/11/05	2	18.55	4.8	18.16	18.50	-2.8	9,259	-0.03%
2019/10/31	2	18.75	5	18.45	18.30	-3	9,334	-0.03%
2019/10/30	0	0.00	2	18.20	18.05	-2	9,275	-0.02%
2019/10/24	0	0.00	0.5	17.60	17.70	-0.5	9,428	-0.01%
2019/10/21	0	0.00	1	17.30	17.20	-1	9,536	-0.01%
2019/10/17	0	0.00	10	17.15	17.15	-10	9,685	-0.10%
2019/10/09	0	0.00	2	16.68	16.75	-2	10,380	-0.02%
2019/10/08	0	0.00	2	16.63	16.65	-2	10,868	-0.02%
2019/10/03	1	16.35	0	0.00	16.45	1	12,099	0.01%
2019/09/27	5	16.88	18	16.95	17.00	-13	12,532	-0.10%
2019/09/20	3	18.10	3	18.00	18.10	0	14,276	0.00%
2019/09/19	7	17.65	7	17.52	17.65	0	14,462	0.00%
2019/09/17	1	17.85	2	17.73	17.85	-1	15,174	-0.01%
2019/09/16	1	17.90	2	17.78	17.75	-1	15,601	-0.01%
2019/09/12	1	17.70	1	17.75	17.80	0	15,642	0.00%
2019/09/11	0	0.00	1	17.35	17.35	-1	15,995	-0.01%
2019/09/10	1	17.65	0	0.00	17.25	1	16,545	0.01%
2019/09/05	2	17.15	3	16.95	17.15	-1	17,301	-0.01%
2019/09/04	1	16.40	0	0.00	16.95	1	17,261	0.01%
2019/09/02	0	0.00	17	17.04	17.35	-17	17,774	-0.10%
2019/08/28	20	17.05	10	17.03	16.95	10	18,705	0.05%
2019/08/27	0	0.00	2	17.00	17.20	-2	18,767	-0.01%
2019/08/26	2	16.45	10	16.55	17.10	-8	18,631	-0.04%
2019/08/23	0	0.00	2	16.90	17.20	-2	18,586	-0.01%
2019/08/22	4	16.40	3	16.53	17.50	1	18,861	0.01%
2019/08/20	1	18.45	0	0.00	18.45	1	19,025	0.01%
2019/08/19	0	0.00	5	18.60	18.60	-5	19,267	-0.03%
2019/07/31	0	0.00	2	20.00	20.20	-2	20,011	-0.01%
2019/07/30	0	0.00	3	19.75	19.75	-3	19,903	-0.02%
2019/07/29	0	0.00	6	19.30	19.60	-6	19,826	-0.03%
2019/07/26	6	18.94	0	0.00	19.25	6	19,774	0.03%
2019/07/25	3	19.60	0	0.00	19.50	3	19,590	0.02%
2019/07/19	0	0.00	10.7	19.62	19.65	-10.7	19,570	-0.05%
2019/07/18	1	19.60	1	19.20	19.20	0	19,505	0.00%
2019/07/17	5	19.30	0	0.00	19.25	5	19,357	0.03%
2019/07/16	0	0.00	2	19.18	19.45	-2	19,196	-0.01%
2019/07/12	8	18.52	3	18.40	18.45	5	18,755	0.03%
2019/07/10	3	18.57	3	18.95	18.95	0	18,198	0.00%
2019/07/09	2	18.30	0	0.00	18.50	2	17,815	0.01%
2019/07/08	1	18.65	0	0.00	18.95	1	18,178	0.01%
2019/07/03	0	0.00	2	19.63	19.30	-2	18,997	-0.01%
2019/07/01	0	0.00	2	19.40	19.85	-2	18,755	-0.01%
2019/06/28	3	18.68	13	18.78	18.75	-10	18,324	-0.05%
2019/06/26	1	18.75	0.8	19.10	19.20	0.2	17,757	0.00%
2019/06/25	5	19.22	0	0.00	19.05	5	17,867	0.03%
2019/06/21	29	20.12	5	20.10	19.15	24	17,811	0.13%
2019/06/20	12	19.82	11	19.98	19.70	1	17,353	0.01%
2019/06/19	22	19.42	10	19.58	19.80	12	17,381	0.07%
2019/06/18	12	19.53	10	20.10	19.15	2	17,041	0.01%
2019/06/17	7	20.61	5	20.71	20.55	2	16,477	0.01%
2019/06/13	37	21.15	38	21.02	20.80	-1	15,965	-0.01%
2019/06/12	1	20.40	4	20.43	20.55	-3	15,473	-0.02%
2019/06/11	29	20.28	30	20.36	20.30	-1	15,276	-0.01%
2019/06/10	14	21.88	16	22.01	21.55	-2	14,681	-0.01%
2019/06/06	53	22.24	49	22.16	22.10	4	14,340	0.03%
2019/06/05	15	21.08	25	21.41	21.70	-10	13,972	-0.07%
2019/06/04	11	20.89	0	0.00	19.75	11	13,549	0.08%
2019/06/03	6	21.80	6	21.51	21.50	0	13,102	0.00%
2019/05/31	0	0.00	10	21.90	21.75	-10	12,945	-0.08%
2019/05/29	10	21.25	10	22.20	21.15	0	12,918	0.00%
2019/05/28	10	22.00	0	0.00	22.25	10	12,559	0.08%
2019/05/24	4	22.28	4	22.54	22.20	0	12,444	0.00%
2019/05/23	2	22.60	2	22.90	22.10	0	12,101	0.00%
2019/05/22	0	0.00	1	23.50	23.05	-1	11,768	-0.01%
2019/05/21	2	23.10	2	23.13	23.70	0	11,653	0.00%
2019/05/17	0	0.00	3	22.20	22.25	-3	11,502	-0.03%
2019/05/16	3	22.25	3	23.40	22.10	0	11,616	0.00%
2019/05/15	2	21.95	2	21.70	22.25	0	11,487	0.00%
2019/05/14	5	21.96	2	22.30	22.20	3	11,365	0.03%
2019/05/13	2	21.40	2	21.70	21.20	0	11,421	0.00%
2019/05/10	0	0.00	11	22.67	23.10	-11	11,388	-0.10%
2019/05/09	1	22.10	0	0.00	22.05	1	11,291	0.01%
2019/05/02	10	23.80	0	0.00	23.50	10	11,287	0.09%
2019/04/30	9	23.52	9	23.70	23.80	0	11,381	0.00%
2019/04/25	1	23.80	3	23.35	24.30	-2	12,084	-0.02%
2019/04/23	3	25.30	0	0.00	25.20	3	12,894	0.02%
2019/04/22	0	0.00	1	24.95	25.05	-1	13,307	-0.01%
2019/04/19	1	25.30	0	0.00	24.90	1	13,688	0.01%
2019/04/17	6	26.08	9	26.05	25.85	-3	14,091	-0.02%
2019/04/16	6	27.86	2	26.70	26.60	4	14,126	0.03%
2019/04/15	0	0.00	15	28.90	27.70	-15	14,031	-0.11%
2019/04/12	8	29.51	13	29.37	29.50	-5	14,076	-0.04%
2019/04/11	23.6	30.18	8	30.52	29.55	15.6	13,466	0.12%
2019/04/10	50	28.72	85	28.82	29.80	-35	13,209	-0.26%
2019/04/09	53	27.89	19.2	27.85	28.30	33.8	13,365	0.25%
2019/04/08	3	25.02	2.3	25.71	25.75	0.7	13,374	0.01%
2019/04/03	0	0.00	6	23.35	23.45	-6	14,466	-0.04%
2019/04/01	0	0.00	9	23.78	24.15	-9	16,177	-0.06%
2019/03/28	1	24.00	5	24.51	24.75	-4	17,237	-0.02%
2019/03/26	41	24.87	40	24.55	24.85	1	17,551	0.01%
2019/03/25	0	0.00	3	23.35	24.90	-3	17,804	-0.02%
2019/03/22	1	26.15	0	0.00	25.65	1	18,464	0.01%
2019/03/21	3	26.02	2	25.80	26.15	1	18,702	0.01%
2019/03/15	0	0.00	25	26.50	26.25	-25	19,389	-0.13%
2019/03/14	0	0.00	35	25.99	25.80	-35	19,455	-0.18%
2019/03/12	30	25.95	0	0.00	26.00	30	20,047	0.15%
2019/03/11	30	25.83	9	25.72	25.65	21	20,284	0.10%
2019/03/07	0	0.00	3	25.95	25.90	-3	23,868	-0.01%
2019/03/06	3	26.05	5	26.25	26.05	-2	24,135	-0.01%
2019/03/04	0	0.00	4	26.75	26.80	-4	25,052	-0.02%
2019/02/27	5	26.15	9	26.41	26.80	-4	25,603	-0.02%
2019/02/26	6	26.13	5	25.99	26.05	1	25,578	0.00%
2019/02/25	1	26.10	1	26.10	26.40	0	25,626	0.00%
2019/02/22	51	27.38	23	26.22	25.90	28	25,797	0.11%
2019/02/21	5	26.44	2	26.40	26.60	3	25,444	0.01%
2019/02/20	1	26.15	3	26.15	26.30	-2	25,820	-0.01%
2019/02/19	2	26.00	0	0.00	25.80	2	26,184	0.01%
2019/02/18	1	26.10	1	26.10	26.05	0	26,631	0.00%
2019/02/15	0	0.00	5	26.00	25.90	-5	27,270	-0.02%
2019/02/14	2	26.45	3	26.35	26.30	-1	27,498	0.00%
2019/02/12	0	0.00	3	26.10	26.10	-3	27,929	-0.01%
2019/02/11	14	26.55	5	25.82	25.80	9	28,180	0.03%
2019/01/30	2	26.75	3	26.68	26.90	-1	28,316	0.00%
2019/01/29	7	26.21	9	26.24	26.10	-2	28,678	-0.01%
2019/01/28	13	27.07	10	26.20	26.10	3	29,234	0.01%
2019/01/25	3	26.80	3	27.05	27.10	0	29,464	0.00%
2019/01/24	2	26.35	2	26.50	26.65	0	29,714	0.00%
2019/01/23	13	26.31	14	26.36	26.35	-1	29,965	0.00%
2019/01/22	12	26.03	12	26.21	26.25	0	30,405	0.00%
2019/01/21	5	25.97	5	26.04	26.10	0	31,040	0.00%
2019/01/18	9	25.45	9	25.51	26.10	0	31,328	0.00%
2019/01/17	17	25.86	17	25.84	25.60	0	31,591	0.00%
2019/01/16	20	26.00	20	26.36	25.50	0	32,071	0.00%
2019/01/15	28	25.62	27	25.90	26.60	1	32,225	0.00%
2019/01/14	3	25.70	3	25.38	24.90	0	32,476	0.00%
2019/01/11	12	25.62	15	26.20	26.95	-3	32,773	-0.01%
2019/01/10	11	26.56	8	26.36	25.85	3	33,515	0.01%
2019/01/09	21	26.19	25	26.39	27.05	-4	33,874	-0.01%
2019/01/08	11	26.41	13	26.34	26.45	-2	33,861	-0.01%
2019/01/07	5	26.50	22	26.25	26.50	-17	33,744	-0.05%
2019/01/04	6	25.75	2	25.53	25.35	4	33,857	0.01%
2019/01/03	2	25.85	18	25.51	25.90	-16	34,133	-0.05%
2019/01/02	21	25.99	16	25.92	26.00	5	34,148	0.01%
2018/12/28	28	25.65	34	25.51	25.90	-6	34,188	-0.02%
2018/12/27	113	26.06	107	25.92	25.35	6	33,933	0.02%	大買/大賣/
2018/12/26	36	25.13	22	25.33	25.15	14	33,591	0.04%
2018/12/25	41	24.25	43	24.56	25.00	-2	33,485	-0.01%
2018/12/24	23	24.64	22	25.15	24.30	1	32,466	0.00%
2018/12/22	42	28.72	11	27.44	26.95	31	31,995	0.10%
2018/12/21	50	31.63	40	32.30	29.85	10	31,703	0.03%
2018/12/20	9	33.62	9	33.40	33.15	0	30,989	0.00%
2018/12/19	50	34.19	50	34.10	33.50	0	30,839	0.00%
2018/12/18	13	33.24	12.8	33.36	33.80	0.2	30,333	0.00%
2018/12/17	29	32.28	93	32.56	34.00	-64	30,131	-0.21%
2018/12/14	10	32.40	0	0.00	32.40	10	28,984	0.03%
2018/12/13	5	36.75	0	0.00	35.95	5	28,779	0.02%
2018/12/12	3	37.50	0	0.00	37.15	3	28,657	0.01%
2018/12/11	2	37.15	2	37.18	37.25	0	28,519	0.00%
2018/12/10	1	35.70	0	0.00	35.70	1	28,628	0.00%
2018/12/06	4	37.28	20	37.54	37.15	-16	28,827	-0.06%
2018/12/05	5	38.76	5	38.31	38.05	0	28,641	0.00%
2018/12/04	16	38.80	0	0.00	38.80	16	28,707	0.06%
2018/12/03	23	39.57	13	39.72	39.55	10	28,520	0.04%
2018/11/30	34	40.44	48	40.62	40.50	-14	28,076	-0.05%
2018/11/29	8	39.83	8	40.30	39.85	0	25,114	0.00%
2018/11/28	19	40.24	15	40.13	39.50	4	24,866	0.02%
2018/11/27	31	40.71	26	39.92	39.60	5	24,623	0.02%
2018/11/26	9	38.57	10	39.22	42.40	-1	24,142	0.00%
2018/11/23	2	38.88	2	39.03	39.05	0	23,760	0.00%
2018/11/22	4	39.56	1	39.00	39.00	3	23,704	0.01%
2018/11/21	3	39.75	3	39.95	40.00	0	23,783	0.00%
2018/11/20	5	39.80	4	39.76	39.45	1	23,649	0.00%
2018/11/19	13	40.21	13	40.35	39.75	0	23,601	0.00%
2018/11/16	9	40.40	5	40.55	41.00	4	23,394	0.02%
2018/11/15	4	39.91	32	40.00	40.30	-28	23,108	-0.12%
2018/11/14	35	38.71	22	38.91	38.60	13	22,939	0.06%
2018/11/13	18	37.65	13	37.26	38.00	5	22,676	0.02%
2018/11/12	27	37.60	26	37.72	37.20	1	22,724	0.00%
2018/11/09	5	38.93	5	38.76	39.00	0	22,757	0.00%
2018/11/08	9	39.73	29	39.82	39.60	-20	22,725	-0.09%
2018/11/07	9	39.74	8	39.89	40.10	1	22,718	0.00%
2018/11/06	51	39.84	28	39.33	40.10	23	22,607	0.10%
2018/11/05	10	39.60	33	39.29	39.80	-23	22,259	-0.10%
2018/11/02	44	36.86	44	36.86	37.45	0	21,966	0.00%
2018/11/01	15	36.30	15	37.01	37.20	0	21,945	0.00%
2018/10/31	37	35.51	34	35.34	36.00	3	21,813	0.01%
2018/10/30	35	33.58	36	33.67	33.75	-1	21,765	0.00%
2018/10/29	50	34.33	39	34.33	33.90	11	21,676	0.05%
2018/10/26	19	36.73	11	36.09	35.80	8	21,604	0.04%
2018/10/25	33	36.08	37	36.47	36.95	-4	21,657	-0.02%
2018/10/24	12	35.19	20	35.18	36.00	-8	21,581	-0.04%
2018/10/23	34	35.49	32	35.58	35.00	2	21,479	0.01%
2018/10/22	13	36.64	31	36.73	37.05	-18	21,681	-0.08%
2018/10/19	33	37.21	38	37.22	37.50	-5	22,296	-0.02%
2018/10/18	29	39.91	28	40.08	37.20	1	22,007	0.00%
2018/10/17	12	40.13	27.8	40.08	41.25	-15.8	21,744	-0.07%
2018/10/16	8	37.89	7	37.79	37.80	1	21,618	0.00%
2018/10/15	8	38.66	0	0.00	38.00	8	22,531	0.04%
2018/10/12	6	38.08	6	38.75	38.80	0	23,536	0.00%
2018/10/11	16	36.95	16	37.32	38.60	0	25,095	0.00%
2018/10/09	0	0.00	2	37.70	38.45	-2	26,003	-0.01%
2018/10/08	13	38.81	8	38.39	38.35	5	27,388	0.02%
2018/10/05	6	39.13	13	38.98	39.30	-7	28,407	-0.02%
2018/10/04	39	39.44	37	39.38	39.45	2	29,031	0.01%
2018/10/03	12	39.06	7	39.40	39.40	5	29,678	0.02%
2018/10/02	4	38.54	8	38.18	39.00	-4	31,099	-0.01%
2018/10/01	21	37.99	19	38.01	37.20	2	31,768	0.01%
2018/09/28	10	40.02	13	39.83	40.30	-3	31,799	-0.01%
2018/09/27	22	38.65	13	39.09	39.15	9	31,405	0.03%
2018/09/26	9	37.89	22	38.02	38.30	-13	31,731	-0.04%
2018/09/25	13	37.58	19	37.89	37.80	-6	31,642	-0.02%
2018/09/21	31	36.48	37	36.06	36.95	-6	31,567	-0.02%
2018/09/20	3	37.15	2	36.45	36.10	1	31,754	0.00%
2018/09/19	7	36.95	7	37.05	36.90	0	31,926	0.00%
2018/09/18	6	36.93	5	36.71	37.00	1	32,060	0.00%
2018/09/17	7	36.84	9.9	36.82	36.85	-2.9	32,169	-0.01%
2018/09/14	13	36.85	5	36.81	36.75	8	32,605	0.02%
2018/09/13	10	35.09	3	35.75	36.55	7	32,620	0.02%
2018/09/12	14	33.50	14	33.38	34.10	0	33,037	0.00%
2018/09/07	1	35.00	0	0.00	34.60	1	33,685	0.00%
2018/09/06	6	35.43	4	35.30	35.50	2	33,649	0.01%
2018/09/05	0	0.00	1	35.90	35.40	-1	33,726	0.00%
2018/09/03	0	0.00	5	36.50	36.45	-5	34,137	-0.01%
2018/08/31	0	0.00	1	37.60	37.50	-1	34,049	0.00%
2018/08/30	3	38.80	7	38.86	38.20	-4	34,000	-0.01%
2018/08/29	3	38.10	0	0.00	38.00	3	33,850	0.01%
2018/08/28	7	38.06	2	37.95	37.90	5	33,990	0.01%
2018/08/27	3	37.00	3	37.05	36.95	0	33,762	0.00%
2018/08/24	6	37.03	6	37.00	37.00	0	33,703	0.00%
2018/08/22	3	36.60	6.5	36.46	36.45	-3.5	33,591	-0.01%
2018/08/21	3	35.82	3	36.20	37.00	0	33,515	0.00%
2018/08/20	13	34.61	13	34.62	34.90	0	33,258	0.00%
2018/08/17	3	35.90	3.1	36.19	35.95	-0.1	32,963	0.00%
2018/08/16	3	37.65	3	37.10	36.50	0	32,932	0.00%
2018/08/15	6	37.47	6	37.93	37.75	0	32,796	0.00%
2018/08/14	3	37.35	3	38.00	38.00	0	32,689	0.00%
2018/08/13	7	37.04	12	37.08	37.85	-5	32,452	-0.02%
2018/08/10	3	38.20	3	37.95	37.55	0	32,335	0.00%
2018/08/09	2	37.80	2	37.75	38.50	0	32,402	0.00%
2018/08/08	2	38.20	5	38.47	38.50	-3	32,045	-0.01%
2018/08/07	8	38.31	3	38.50	37.80	5	31,959	0.02%
2018/08/06	4	37.78	3	37.73	38.40	1	31,876	0.00%
2018/08/03	8	38.68	3	38.37	38.30	5	31,840	0.02%
2018/08/02	7	38.38	12	38.45	38.25	-5	31,622	-0.02%
2018/08/01	8	39.40	9	39.19	38.55	-1	31,208	0.00%
2018/07/31	9	38.97	9	38.98	39.00	0	30,949	0.00%
2018/07/30	23	39.60	16	39.11	38.85	7	30,952	0.02%
2018/07/27	16	40.35	7	40.83	40.30	9	30,732	0.03%
2018/07/26	20	40.22	43	39.53	41.00	-23	30,091	-0.08%
2018/07/25	8	37.81	8	38.36	37.80	0	28,944	0.00%
2018/07/24	17	38.25	10	38.30	37.85	7	28,687	0.02%
2018/07/23	8	36.87	22	36.83	37.70	-14	28,353	-0.05%
2018/07/20	30	38.06	19	37.78	37.85	11	28,098	0.04%
2018/07/19	4	36.86	19	37.77	39.10	-15	27,102	-0.06%
2018/07/18	61	38.41	32	38.33	36.30	29	26,238	0.11%
2018/07/17	19	37.31	83	37.40	38.50	-64	24,840	-0.26%
2018/07/16	103	36.69	57	36.22	36.90	46	24,405	0.19%	大買/
2018/07/13	24	34.25	20	34.71	35.30	4	23,929	0.02%
2018/07/12	17	32.89	11	33.10	33.10	6	24,538	0.02%
2018/07/11	17	31.66	23.4	32.13	32.20	-6.4	23,919	-0.03%
2018/07/10	39	31.82	23	32.55	31.30	16	23,340	0.07%
2018/07/09	6	30.20	16	30.12	30.90	-10	22,037	-0.05%
2018/07/06	9	28.24	9	28.58	28.10	0	21,204	0.00%
2018/07/05	7	27.59	2	27.40	27.80	5	20,833	0.02%
2018/07/04	15	28.03	26	28.12	28.15	-11	21,097	-0.05%
2018/07/03	3	27.20	3	26.70	26.60	0	20,684	0.00%
2018/07/02	6	26.62	5	26.84	27.00	1	20,737	0.00%
2018/06/29	6	27.34	13	27.41	27.10	-7	20,693	-0.03%
2018/06/28	3	26.15	0	0.00	25.45	3	20,663	0.01%
2018/06/27	2	27.00	2	26.95	26.50	0	20,964	0.00%
2018/06/26	21	27.07	9	27.17	26.85	12	21,086	0.06%
2018/06/25	9	28.32	20	28.51	27.00	-11	21,130	-0.05%
2018/06/22	3	27.60	6	27.88	28.00	-3	20,991	-0.01%
2018/06/21	24	27.78	28	27.25	27.90	-4	20,985	-0.02%
2018/06/20	41	27.13	52	26.95	27.00	-11	21,129	-0.05%
2018/06/19	15	26.47	29	26.43	26.30	-14	21,445	-0.07%
2018/06/15	14	26.02	3	25.87	26.10	11	21,482	0.05%
2018/06/14	1	24.95	3	24.83	24.70	-2	21,324	-0.01%
2018/06/13	1	24.75	15	24.80	24.75	-14	21,610	-0.06%
2018/06/12	10	25.38	10.3	25.02	25.75	-0.3	21,844	0.00%
2018/06/11	0	0.00	5	24.30	24.00	-5	22,367	-0.02%
2018/06/07	12	23.50	0	0.00	23.35	12	23,263	0.05%
2018/06/05	0	0.00	1	23.60	23.55	-1	24,446	0.00%
2018/06/01	3	23.05	3	23.05	23.05	0	25,229	0.00%
2018/05/25	5	23.57	2	23.60	23.10	3	25,810	0.01%
2018/05/24	13	23.63	11	23.65	23.65	2	25,851	0.01%
2018/05/23	4	22.75	4	22.80	22.90	0	25,890	0.00%
2018/05/22	0	0.00	10	22.88	22.65	-10	26,037	-0.04%
2018/05/21	4	22.99	3	23.00	23.00	1	26,254	0.00%
2018/05/18	8	22.89	13	22.87	23.05	-5	26,421	-0.02%
2018/05/17	5	22.61	10	23.14	23.20	-5	26,496	-0.02%
2018/05/16	1	22.45	0	0.00	22.30	1	26,423	0.00%
2018/05/15	5	22.80	0	0.00	22.70	5	26,477	0.02%
2018/05/14	3	23.10	3	23.10	23.15	0	26,886	0.00%
2018/05/11	10	22.45	6	22.53	22.90	4	26,943	0.01%
2018/05/10	1	21.95	0	0.00	21.95	1	26,822	0.00%
2018/05/09	8	22.45	3	22.30	22.45	5	26,843	0.02%
2018/05/08	3	22.20	13	22.21	22.60	-10	26,916	-0.04%
2018/05/07	18	22.51	8	22.25	22.25	10	27,186	0.04%
2018/05/04	2	21.85	2.1	22.09	21.85	-0.1	26,992	0.00%
2018/05/03	33	22.16	43	21.92	21.85	-10	27,328	-0.04%
2018/05/02	4	22.28	5	22.10	21.85	-1	27,866	0.00%
2018/04/30	16	21.85	7	22.01	22.25	9	28,055	0.03%
2018/04/27	7	21.68	7	21.73	21.50	0	28,147	0.00%
2018/04/26	33	22.53	32	22.09	21.00	1	28,129	0.00%
2018/04/25	15	23.90	4	24.01	23.20	11	28,948	0.04%
2018/04/24	1	25.10	0	0.00	24.65	1	30,043	0.00%
2018/04/23	3	26.30	4	25.56	25.55	-1	31,044	0.00%
2018/04/20	14	26.10	9.8	26.32	26.60	4.2	31,914	0.01%
2018/04/19	10	25.80	2	25.60	26.00	8	31,765	0.03%
2018/04/18	21	24.87	34	24.59	25.10	-13	31,735	-0.04%
2018/04/17	8	23.10	3	22.95	22.95	5	30,391	0.02%
2018/04/16	4	23.55	9	23.21	22.90	-5	31,112	-0.02%
2018/04/13	7	23.41	2	23.40	23.30	5	31,783	0.02%
2018/04/12	3	23.15	0	0.00	22.95	3	32,459	0.01%
2018/04/11	0	22.90	1	23.15	23.10	-1	32,598	0.00%
2018/04/10	7	22.88	9	23.34	22.75	-2	32,878	-0.01%
2018/04/09	2	22.85	3	22.97	22.85	-1	32,705	0.00%
2018/04/03	2	22.30	24	22.09	22.45	-22	32,680	-0.07%
2018/04/02	20	22.10	20	22.50	22.20	0	33,321	0.00%
2018/03/31	26	22.38	8	22.31	22.25	18	33,665	0.05%
2018/03/30	0	0.00	10	22.14	22.45	-10	34,037	-0.03%
2018/03/29	15	21.12	0	0.00	21.10	15	34,292	0.04%
2018/03/28	5	22.57	8	22.67	22.25	-3	34,780	-0.01%
2018/03/27	4	22.55	4	23.00	22.50	0	35,612	0.00%
2018/03/26	6	22.50	3	22.98	22.40	3	35,658	0.01%
2018/03/23	30	22.01	55.3	21.75	22.60	-25.3	35,662	-0.07%
2018/03/22	39	21.33	9	22.14	20.60	30	35,100	0.09%
2018/03/19	5	22.75	5	22.85	23.15	0	35,883	0.00%
2018/03/15	3	23.45	9	23.14	23.40	-6	36,500	-0.02%
2018/03/14	1	22.20	0	0.00	22.70	1	36,098	0.00%
2018/03/13	8	22.79	0	0.00	22.70	8	36,315	0.02%
2018/03/12	5	23.19	33	23.13	22.50	-28	37,135	-0.08%
2018/03/09	14	24.59	3	24.50	24.05	11	37,162	0.03%
2018/03/08	11	24.94	15	24.95	24.70	-4	36,993	-0.01%
2018/03/07	15	24.32	6	24.63	24.45	9	36,686	0.02%
2018/03/06	1	24.80	8	24.75	24.05	-7	37,174	-0.02%
2018/03/02	0	0.00	1	25.20	24.65	-1	38,517	0.00%
2018/03/01	30	25.62	30	25.20	25.20	0	39,166	0.00%
2018/02/26	18	25.96	4	25.85	25.85	14	40,682	0.03%
2018/02/23	22	25.84	16	26.00	25.95	6	41,882	0.01%
2018/02/22	13	25.51	3	25.50	25.50	10	42,156	0.02%
2018/02/21	0	0.00	17	24.83	25.10	-17	43,062	-0.04%
2018/02/12	5	23.00	0	0.00	23.15	5	44,709	0.01%
2018/02/09	10	22.19	12	21.63	22.45	-2	45,662	0.00%
2018/02/07	2	23.20	0	0.00	23.20	2	45,725	0.00%
2018/02/06	11	22.80	9	22.83	22.45	2	45,631	0.00%
2018/02/05	20	24.14	5	24.30	24.10	15	45,150	0.03%
2018/02/02	10	23.84	10	24.07	24.20	0	44,938	0.00%
2018/02/01	1	24.10	1	24.45	23.85	0	44,976	0.00%
2018/01/31	5	23.93	5	23.79	23.90	0	44,858	0.00%
2018/01/30	10	23.91	21	23.79	23.80	-11	44,613	-0.02%
2018/01/29	27	23.89	12	24.11	23.60	15	44,175	0.03%
2018/01/26	27	24.04	42	24.40	24.40	-15	43,975	-0.03%
2018/01/25	31	24.45	32.8	24.60	23.35	-1.8	43,454	0.00%
2018/01/24	11	25.36	9	25.76	25.15	2	43,046	0.00%
2018/01/23	30	25.54	23	25.76	25.80	7	42,885	0.02%
2018/01/22	22	26.46	15	26.39	25.65	7	42,862	0.02%
2018/01/19	50	25.80	67	25.88	26.40	-17	42,647	-0.04%
2018/01/18	85.8	25.72	68	26.10	25.40	17.8	41,939	0.04%
2018/01/17	87	27.53	75	27.52	27.35	12	41,695	0.03%
2018/01/16	93	25.86	128	26.48	27.40	-35	40,665	-0.09%	大賣/
2018/01/15	18	24.79	49	24.64	25.05	-31	39,476	-0.08%
2018/01/12	51	24.35	39.3	24.39	24.10	11.7	38,812	0.03%
2018/01/11	15	23.86	10	23.56	23.55	5	37,846	0.01%
2018/01/10	24	22.39	62.4	23.20	23.60	-38.4	37,431	-0.10%
2018/01/09	62	22.86	33	22.30	22.15	29	36,748	0.08%
2018/01/08	17	21.69	21.5	22.10	22.60	-4.5	36,228	-0.01%
2018/01/05	8	20.45	3	20.50	20.55	5	36,017	0.01%
2018/01/04	5	20.00	10.2	20.17	20.30	-5.2	35,795	-0.01%
2018/01/03	0	0.00	83	19.79	19.80	-83	35,508	-0.23%
2018/01/02	0	0.00	1	19.10	19.30	-1	35,193	0.00%