大同 (2371)-凱基-三多券商分點個股進出

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
64.2
漲跌
▲1.5
漲幅
+2.39%
成交量
48,453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-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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
2024/05/07	14	63.48	5.2	64.18	64.20	8.8	85,613	0.01%
2024/05/06	11	63.33	13	63.03	62.70	-2	84,907	0.00%
2024/05/03	8.2	63.90	30	64.02	63.80	-21.8	84,286	-0.03%
2024/05/02	17	66.89	15	66.98	65.60	2	82,991	0.00%
2024/04/30	2.2	65.40	1	66.30	65.40	1.2	81,769	0.00%
2024/04/29	44	67.96	74	67.26	66.10	-30	81,429	-0.04%
2024/04/26	32	68.53	14	68.54	67.50	18	80,497	0.02%
2024/04/25	14.1	68.64	15.1	67.71	69.00	-1	78,243	0.00%
2024/04/24	21.1	67.65	62.7	68.40	68.40	-41.6	76,509	-0.05%
2024/04/23	88.6	64.80	84	66.42	64.10	4.6	73,696	0.01%
2024/04/22	101	70.30	41.5	70.09	65.40	59.5	70,731	0.08%	大買/
2024/04/19	108.6	67.72	136	67.90	69.10	-27.4	65,278	-0.04%	大買/大賣/
2024/04/18	88.2	66.30	69.1	65.08	64.40	19.1	57,904	0.03%
2024/04/17	69	63.80	49	62.87	64.30	20	53,106	0.04%
2024/04/16	60	59.07	25	59.13	58.50	35	49,311	0.07%
2024/04/15	66.5	62.12	77.1	62.10	61.40	-10.6	47,576	-0.02%
2024/04/12	55.1	60.19	58	60.19	60.50	-2.9	43,297	-0.01%
2024/04/11	42	56.50	32.3	57.14	56.10	9.8	39,668	0.02%
2024/04/10	23.3	56.25	6	55.77	55.60	17.3	38,329	0.05%
2024/04/09	10	55.01	12	55.40	56.50	-2	37,828	-0.01%
2024/04/08	10	56.06	2	56.93	55.50	8	36,676	0.02%
2024/04/03	4	55.75	5.4	56.02	55.80	-1.4	35,957	0.00%
2024/04/02	67.4	57.22	22	57.66	56.90	45.4	35,641	0.13%
2024/04/01	9	56.38	5	56.54	56.30	4	34,583	0.01%
2024/03/29	12	57.42	29	57.17	56.50	-17	33,852	-0.05%
2024/03/28	24	58.11	33	57.70	57.70	-9	32,860	-0.03%
2024/03/27	38	56.74	39.1	56.24	55.00	-1.1	30,836	0.00%
2024/03/26	35.1	55.90	23.8	56.62	57.30	11.2	28,680	0.04%
2024/03/25	25.1	52.00	13.1	51.80	52.10	12	25,924	0.05%
2024/03/22	4	48.86	3.1	48.91	49.10	0.9	25,168	0.00%
2024/03/21	0.1	49.20	12	48.96	49.25	-11.9	24,898	-0.05%
2024/03/20	7	47.46	0	0.00	47.15	7	24,771	0.03%
2024/03/19	9	48.41	7.1	48.70	47.65	1.9	24,685	0.01%
2024/03/18	0	0.00	5.1	47.99	48.20	-5.1	24,729	-0.02%
2024/03/15	7	47.15	0	0.00	47.10	7	24,833	0.03%
2024/03/13	9.1	49.02	0	0.00	48.65	9.1	25,374	0.04%
2024/03/12	9	50.18	12	49.78	49.40	-3	25,446	-0.01%
2024/03/11	6	51.17	4	50.28	51.10	2	25,129	0.01%
2024/03/08	8	51.28	5	50.00	50.00	3	25,079	0.01%
2024/03/07	6	52.50	2	52.50	52.50	4	24,578	0.02%
2024/03/06	12.1	54.29	17	53.78	53.00	-5	24,338	-0.02%
2024/03/05	4.1	52.10	0	0.00	52.20	4.1	23,679	0.02%
2024/03/04	9.1	53.81	14.1	54.07	53.00	-5	23,361	-0.02%
2024/03/01	11.3	53.09	18.2	52.39	53.40	-7	22,505	-0.03%
2024/02/29	14	51.39	12.6	50.90	51.90	1.4	21,476	0.01%
2024/02/27	9	48.18	6	48.67	48.40	3	20,553	0.01%
2024/02/26	8	47.98	4	47.76	48.15	4	20,060	0.02%
2024/02/23	2	46.90	11	46.95	46.75	-9	19,334	-0.05%
2024/02/22	13	45.88	14.3	46.94	45.40	-1.3	18,630	-0.01%
2024/02/21	2	44.15	0	0.00	44.40	2	17,449	0.01%
2024/02/20	6	44.45	0	0.00	44.00	6	17,456	0.03%
2024/02/16	21	44.59	2	46.30	44.10	19	17,583	0.11%
2024/02/15	0	0.00	9.1	46.22	46.30	-9.1	17,157	-0.05%
2024/02/05	0.1	44.80	0	0.00	45.00	0.1	16,901	0.00%
2024/02/02	0	0.00	6	45.28	45.30	-6	16,724	-0.04%
2024/02/01	1	44.30	17	44.84	45.15	-16	16,541	-0.10%
2024/01/31	0	0.00	6	44.03	43.85	-6	16,288	-0.04%
2024/01/30	0	0.00	3	43.93	43.55	-3	16,196	-0.02%
2024/01/29	0	0.00	5	43.74	43.70	-5	16,166	-0.03%
2024/01/25	1	43.35	2	44.15	43.55	-1	16,102	-0.01%
2024/01/24	10	42.80	5	43.70	44.00	5	16,027	0.03%
2024/01/23	0	0.00	7	43.21	43.30	-7	15,843	-0.04%
2024/01/22	1	41.65	7	42.04	41.90	-6	15,250	-0.04%
2024/01/19	0	0.00	5	39.91	40.40	-5	15,055	-0.03%
2024/01/18	2	38.90	0	0.00	39.20	2	15,014	0.01%
2024/01/17	10	40.36	0	0.00	38.90	10	14,868	0.07%
2024/01/16	2	42.58	1	42.45	42.15	1	14,429	0.01%
2024/01/15	1	43.35	1	43.90	43.35	0	14,307	0.00%
2024/01/12	6	43.19	0	0.00	43.00	6	14,205	0.04%
2024/01/10	20	44.81	13	45.58	43.85	7	13,784	0.05%
2024/01/09	0	0.00	18	44.84	45.20	-18	13,044	-0.14%
2024/01/08	0	0.00	10	43.16	43.00	-10	12,562	-0.08%
2024/01/05	1	42.20	1	42.15	42.40	0	12,416	0.00%
2024/01/02	1	42.00	0	0.00	42.25	1	12,332	0.01%
2023/12/29	2	41.93	2	42.50	42.00	0	12,419	0.00%
2023/12/28	0	0.00	1	42.50	42.50	-1	12,470	-0.01%
2023/12/25	1	41.95	0	0.00	42.15	1	12,479	0.01%
2023/12/22	3	41.85	7	42.04	41.80	-4	12,460	-0.03%
2023/12/21	3	42.17	2	43.05	42.05	1	12,706	0.01%
2023/12/20	0	0.00	5	44.00	43.50	-5	12,549	-0.04%
2023/12/19	5	41.05	0	0.00	41.10	5	12,119	0.04%
2023/12/18	1	41.15	0	0.00	41.10	1	12,120	0.01%
2023/12/15	3	41.32	7	42.14	41.15	-4	12,140	-0.03%
2023/12/14	22	42.34	0	0.00	42.20	22	12,057	0.18%
2023/12/13	4	43.11	0	0.00	42.35	4	12,046	0.03%
2023/12/12	4	43.99	11	44.42	44.00	-7	12,480	-0.06%
2023/12/11	0	0.00	10	43.80	44.10	-10	12,984	-0.08%
2023/12/08	2	43.10	15	42.73	43.10	-13	12,876	-0.10%
2023/12/07	3	42.23	4	42.01	42.00	-1	12,339	-0.01%
2023/12/06	14	40.65	1	40.70	40.20	13	11,933	0.11%
2023/12/05	2	42.15	10	41.83	41.65	-8	11,799	-0.07%
2023/12/01	5	40.30	0	0.00	40.05	5	11,742	0.04%
2023/11/30	1	40.55	0	0.00	40.35	1	12,005	0.01%
2023/11/28	3	40.60	0	0.00	40.50	3	12,710	0.02%
2023/11/24	0	0.00	2	39.78	40.10	-2	12,470	-0.02%
2023/11/23	0	0.00	4	38.74	38.80	-4	12,257	-0.03%
2023/11/22	1	38.20	0	0.00	38.10	1	12,272	0.01%
2023/11/21	3	38.55	2	38.63	38.45	1	12,316	0.01%
2023/11/17	10	38.60	0	0.00	38.30	10	12,353	0.08%
2023/11/16	10	39.05	14	38.40	38.80	-4	12,346	-0.03%
2023/11/15	0	0.00	4	37.50	36.90	-4	11,939	-0.03%
2023/11/10	3	36.25	0	0.00	35.95	3	12,183	0.02%
2023/11/06	5	37.05	0	0.00	36.95	5	13,005	0.04%
2023/11/01	3	35.67	11	35.57	35.75	-8	13,894	-0.06%
2023/10/31	1	36.20	0	0.00	35.80	1	13,983	0.01%
2023/10/27	10	37.04	0	0.00	37.15	10	14,306	0.07%
2023/10/23	4	38.85	1	39.05	38.50	3	15,823	0.02%
2023/10/20	1	38.50	2	38.60	38.60	-1	15,995	-0.01%
2023/10/19	1	39.95	1	39.35	39.20	0	16,190	0.00%
2023/10/18	2	40.08	5	40.61	40.10	-3	16,362	-0.02%
2023/10/17	12	41.18	0	0.00	41.00	12	16,531	0.07%
2023/10/16	1	43.15	0	0.00	41.70	1	17,123	0.01%
2023/10/13	2	43.25	4	43.78	43.20	-2	17,958	-0.01%
2023/10/11	1	43.50	0	0.00	43.70	1	20,848	0.00%
2023/10/06	1	43.65	1	44.50	43.65	0	21,305	0.00%
2023/09/27	0	0.00	1	44.10	44.05	-1	24,546	0.00%
2023/09/25	2	44.75	0	0.00	44.40	2	25,420	0.01%
2023/09/21	0.2	43.95	0	43.95	43.85	0.1	26,819	0.00%
2023/09/20	11	44.49	0	0.00	44.35	11	27,851	0.04%
2023/09/19	0	0.00	1	45.70	45.35	-1	28,965	0.00%
2023/09/18	0	0.00	1	45.00	44.80	-1	30,060	0.00%
2023/09/15	3	44.47	2	44.15	44.75	1	31,694	0.00%
2023/09/14	5	44.18	1	45.15	44.50	4	32,984	0.01%
2023/09/12	0	0.00	10	48.20	48.20	-10	35,268	-0.03%
2023/09/08	0	0.00	0.2	48.80	48.75	-0.2	36,555	0.00%
2023/09/07	2	48.33	0	0.00	48.60	2	36,697	0.01%
2023/09/06	2	47.65	3	48.00	48.45	-1	36,960	0.00%
2023/09/05	2.6	46.09	0	0.00	47.80	2.6	37,121	0.01%
2023/09/04	38.3	46.04	4	48.56	46.35	34.3	37,065	0.09%
2023/09/01	1	50.50	1	51.00	50.80	0	36,376	0.00%
2023/08/31	2	50.90	1	50.60	50.60	1	36,784	0.00%
2023/08/29	0	0.00	6	51.25	51.30	-6	37,936	-0.02%
2023/08/28	7	50.01	2	50.05	50.00	5	38,633	0.01%
2023/08/25	0	0.00	1	51.40	51.20	-1	40,146	0.00%
2023/08/24	0	0.00	4	51.00	51.00	-4	41,339	-0.01%
2023/08/23	0	0.00	2	50.10	50.10	-2	42,583	0.00%
2023/08/22	3	49.70	0	0.00	49.50	3	43,485	0.01%
2023/08/18	7	51.06	0	0.00	50.60	7	44,402	0.02%
2023/08/17	0	0.00	1	52.20	52.20	-1	44,375	0.00%
2023/08/16	0	0.00	1	51.00	51.10	-1	44,369	0.00%
2023/08/15	2	50.35	2	51.50	51.50	0	44,880	0.00%
2023/08/11	1	52.10	1	51.30	51.70	0	45,956	0.00%
2023/08/10	1	50.50	0	0.00	49.70	1	46,275	0.00%
2023/08/09	2	52.55	1	51.30	51.60	1	47,828	0.00%
2023/08/08	7	52.10	7	52.14	52.00	0	48,881	0.00%
2023/08/07	1	49.05	6	49.37	50.30	-5	48,685	-0.01%
2023/08/04	2	49.00	1	49.00	49.10	1	48,602	0.00%
2023/08/02	1	48.90	0	0.00	48.90	1	48,614	0.00%
2023/07/31	0	0.00	3	50.20	49.50	-3	48,511	-0.01%
2023/07/28	5	48.72	2	49.05	48.55	3	48,043	0.01%
2023/07/27	3	49.52	0	0.00	49.35	3	47,803	0.01%
2023/07/26	3	51.07	5	51.50	50.30	-2	47,496	0.00%
2023/07/25	1	51.70	0	0.00	51.30	1	46,907	0.00%
2023/07/24	1	51.90	1	52.00	51.00	0	46,661	0.00%
2023/07/21	1	52.42	3.1	52.90	52.80	-2	46,230	0.00%
2023/07/20	3	52.50	3	52.60	52.60	0	46,001	0.00%
2023/07/19	2	51.72	25	52.14	51.30	-23	45,630	-0.05%
2023/07/18	15	49.93	21.4	50.49	51.00	-6.4	44,970	-0.01%
2023/07/17	14.4	49.48	1	49.15	49.10	13.4	43,990	0.03%
2023/07/14	17	55.12	6	56.50	54.30	11	42,403	0.03%
2023/07/13	5	55.00	2	54.95	54.20	3	41,091	0.01%
2023/07/12	3	53.67	2	53.95	54.10	1	40,629	0.00%
2023/07/11	4	55.05	0	0.00	54.20	4	40,040	0.01%
2023/07/10	3	54.53	1	53.40	53.10	2	39,308	0.01%
2023/07/07	2	54.05	29	54.86	54.60	-27	38,917	-0.07%
2023/07/06	41	55.91	11	55.30	55.30	30	38,123	0.08%
2023/07/05	2	55.75	5	56.20	54.80	-3	37,616	-0.01%
2023/07/04	8	56.33	0	0.00	56.00	8	37,100	0.02%
2023/07/03	33	56.81	84	56.43	56.60	-51	36,606	-0.14%
2023/06/30	62	54.84	95	54.65	54.30	-33	35,940	-0.09%
2023/06/29	35	54.01	38	53.75	55.00	-3	35,190	-0.01%
2023/06/28	117	54.10	44	53.80	54.50	73	34,879	0.21%	大買/
2023/06/27	10	53.19	41.1	52.74	52.20	-31.1	34,017	-0.09%
2023/06/26	97	52.67	206	51.91	53.90	-109	32,824	-0.33%	大賣/鉅額交易
2023/06/21	305	51.23	301	50.79	51.70	4	31,520	0.01%	大買/大賣/
2023/06/20	391.1	49.26	427	49.12	49.95	-35.9	29,760	-0.12%	大買/大賣/
2023/06/19	36	45.91	46	46.10	46.20	-10	27,664	-0.04%
2023/06/16	270	45.76	270	45.95	45.85	0	26,909	0.00%	大買/大賣/
2023/06/15	100	43.28	114	43.46	45.80	-14	24,277	-0.06%	大賣/
2023/06/14	75	41.71	65	41.74	41.65	10	23,131	0.04%
2023/06/13	20	40.93	10	41.15	41.40	10	22,936	0.04%
2023/06/12	73	41.49	55.5	41.61	41.30	17.5	22,698	0.08%
2023/06/09	15.5	40.21	50	40.16	40.70	-34.5	22,253	-0.16%
2023/06/08	30	41.18	10	41.63	40.60	20	21,933	0.09%
2023/06/07	166	41.30	200	41.04	41.15	-34	21,747	-0.16%	大買/大賣/
2023/06/06	33	41.16	0	0.00	40.90	33	21,565	0.15%
2023/06/05	104	41.70	70	41.58	41.50	34	21,405	0.16%	大買/
2023/06/02	17	41.91	34	41.85	41.65	-17	21,057	-0.08%
2023/06/01	159	42.18	105	42.11	41.70	54	20,241	0.27%	大買/大賣/
2023/05/31	32	41.36	70.7	41.94	42.30	-38.7	19,439	-0.20%
2023/05/30	145	41.06	69	41.16	40.80	76	17,792	0.43%	大買/
2023/05/29	201	40.35	214	40.32	40.10	-13	16,540	-0.08%	大買/大賣/
2023/05/26	191	39.91	112	40.14	40.15	79	15,217	0.52%	大買/大賣/
2023/05/25	0	0.00	11	39.22	39.65	-11	14,265	-0.08%
2023/05/24	2	38.40	3	38.40	38.40	-1	13,437	-0.01%
2023/05/23	9	38.24	2	38.27	37.80	7	13,221	0.05%
2023/05/22	0	0.00	3	38.45	38.35	-3	13,054	-0.02%
2023/05/19	6	38.37	51	38.88	38.00	-45	12,836	-0.35%
2023/05/18	56	38.84	100.1	38.69	39.15	-44.1	12,236	-0.36%
2023/05/17	33.1	37.78	71	37.52	37.85	-37.9	11,459	-0.33%
2023/05/16	22	38.39	7	38.34	38.05	15	10,956	0.14%
2023/05/15	128	38.66	164.1	38.42	38.00	-36.1	10,298	-0.35%	大買/大賣/
2023/05/12	162.1	35.87	91	35.82	37.40	71.1	8,529	0.83%	大買/
2023/05/11	75	34.30	10	34.40	34.00	65	7,137	0.91%
2023/05/10	10	33.30	60	33.10	33.60	-50	6,829	-0.73%
2023/05/09	52	34.27	0	0.00	33.60	52	6,776	0.77%
2023/05/08	1	33.95	0	33.95	34.35	1	6,657	0.01%
2023/05/05	0	0.00	1	33.50	33.40	-1	6,346	-0.02%
2023/05/04	0	0.00	5	33.45	33.70	-5	6,400	-0.08%
2023/05/02	5	33.45	3	33.65	33.65	2	6,371	0.03%
2023/04/25	5	32.85	0	0.00	32.35	5	6,326	0.08%
2023/04/19	3	32.90	0	0.00	32.90	3	6,223	0.05%
2023/04/13	3	33.60	0	0.00	33.55	3	6,147	0.05%
2023/04/12	2	33.85	0	0.00	33.80	2	6,179	0.03%
2023/04/11	0	0.00	5	33.45	33.25	-5	6,256	-0.08%
2023/03/31	5	33.10	0	0.00	33.00	5	6,246	0.08%
2023/03/29	12	34.45	13	34.25	33.45	-1	6,199	-0.02%
2023/03/28	1	34.30	2	33.75	34.30	-1	5,978	-0.02%
2023/03/27	0	0.00	3	33.30	33.25	-3	5,887	-0.05%
2023/03/24	2	33.10	0	0.00	32.85	2	6,078	0.03%
2023/03/21	3	32.60	2	32.50	32.50	1	6,667	0.01%
2023/03/17	1	31.95	1	32.35	32.35	0	7,059	0.00%
2023/03/14	1	33.05	0	0.00	33.00	1	7,645	0.01%
2023/03/10	6	33.33	0	0.00	33.15	6	7,707	0.08%
2023/03/09	2	34.25	40	34.50	34.15	-38	7,570	-0.50%
2023/03/08	40	34.68	1	34.30	34.60	39	7,589	0.51%
2023/03/07	0	0.00	0.1	34.25	34.25	-0.1	7,314	0.00%
2023/03/06	0.1	33.90	0	0.00	33.90	0.1	7,189	0.00%
2023/03/03	0	0.00	4	33.25	33.15	-4	7,134	-0.06%
2023/02/22	0	0.00	30	33.85	33.80	-30	7,228	-0.42%
2023/02/21	0	34.35	0	0.00	34.20	0	7,255	0.00%
2023/02/20	5	34.20	0	0.00	34.15	5	7,239	0.07%
2023/02/17	5	34.00	0	0.00	34.05	5	7,229	0.07%
2023/02/16	20	34.21	1	34.05	34.00	19	7,267	0.26%
2023/02/15	1	34.40	0	0.00	34.15	1	7,481	0.01%
2023/02/14	0	33.35	0	0.00	33.45	0	7,374	0.00%
2023/02/10	4	33.15	30	33.32	33.20	-26	7,679	-0.34%
2023/02/07	10	34.45	0	0.00	34.30	10	7,734	0.13%
2023/02/06	20	34.55	0	0.00	34.40	20	7,743	0.26%
2023/01/30	0	0.00	0	33.80	33.95	0	7,640	0.00%
2023/01/17	0	0.00	1	33.15	33.15	-1	7,632	-0.01%
2023/01/13	0	0.00	3.1	33.23	32.95	-3.1	7,741	-0.04%
2023/01/11	0	0.00	1	33.90	33.90	-1	7,818	-0.01%
2023/01/09	0	33.95	0	0.00	33.95	0	7,921	0.00%
2022/12/30	0	0.00	1	34.50	34.50	-1	8,188	-0.01%
2022/12/29	1	34.50	0	0.00	34.15	1	8,061	0.01%
2022/12/28	0	0.00	0	34.15	34.25	0	7,884	0.00%
2022/12/22	0	33.80	0	0.00	33.70	0	8,053	0.00%
2022/12/21	0	0.00	1	33.90	33.80	-1	8,197	-0.01%
2022/12/19	1	35.05	0	0.00	34.70	1	8,403	0.01%
2022/12/16	2	35.15	1	35.30	35.30	1	8,250	0.01%
2022/12/15	2	34.90	11	35.17	35.05	-9	8,054	-0.11%
2022/12/14	1	34.90	1	34.85	34.85	0	7,878	0.00%
2022/12/13	1	34.50	3	33.87	34.35	-2	7,706	-0.03%
2022/12/12	1	33.65	1	33.95	33.70	0	7,556	0.00%
2022/12/09	2.1	33.47	1	34.00	33.85	1.1	7,545	0.01%
2022/12/08	1	33.40	0	0.00	33.40	1	7,324	0.01%
2022/12/07	2	33.63	3	34.00	34.00	-1	7,139	-0.01%
2022/12/01	8	32.54	0	0.00	32.25	8	6,608	0.12%
2022/11/28	0	0.00	0.6	31.60	31.65	-0.6	6,731	-0.01%
2022/11/24	2	32.30	0	0.00	32.20	2	6,821	0.03%
2022/11/17	0.4	31.20	0	0.00	31.50	0.4	7,762	0.01%
2022/11/11	1	33.20	1	32.95	31.75	0	8,455	0.00%
2022/11/10	0	0.00	0.4	32.15	31.85	-0.4	8,749	0.00%
2022/11/09	0	0.00	3	32.00	32.05	-3	8,939	-0.03%
2022/11/08	0	0.00	4.1	30.96	30.85	-4.1	8,894	-0.05%
2022/11/07	3.6	30.37	0.4	30.40	30.55	3.2	9,093	0.03%
2022/11/04	3	30.00	1	30.15	30.30	2	9,104	0.02%
2022/11/03	1	30.50	0	0.00	30.50	1	9,081	0.01%
2022/11/02	0.1	31.33	0	0.00	31.05	0.1	9,199	0.00%
2022/10/26	1	31.40	0	0.00	31.25	1	9,443	0.01%
2022/10/21	0	32.50	0	32.45	32.45	0	9,452	0.00%
2022/10/20	1	31.40	0	0.00	32.20	1	9,425	0.01%
2022/10/18	0	0.00	1	31.75	31.75	-1	9,508	-0.01%
2022/10/13	0	0.00	1	31.95	31.95	-1	9,677	-0.01%
2022/10/12	0	0.00	11	32.80	32.80	-11	9,955	-0.11%
2022/10/06	0	33.00	0	0.00	33.05	0	10,323	0.00%
2022/10/05	0	0.00	2	33.05	33.05	-2	10,638	-0.02%
2022/10/04	2	32.05	0	32.30	32.95	2	10,707	0.02%
2022/10/03	0	0.00	0	31.75	31.85	0	10,659	0.00%
2022/09/30	1	30.85	0	0.00	31.80	1	10,744	0.01%
2022/09/29	1	31.85	0	0.00	31.75	1	10,748	0.01%
2022/09/26	0	0.00	2	31.80	32.65	-2	10,692	-0.02%
2022/09/15	10	32.75	0	0.00	32.85	10	10,789	0.09%
2022/09/14	2	32.35	1	32.60	32.60	1	10,921	0.01%
2022/09/13	0	0.00	5	32.65	32.80	-5	10,902	-0.05%
2022/09/08	6	33.00	6	33.03	32.95	0	10,934	0.00%
2022/09/07	3	33.00	0	0.00	32.95	3	11,774	0.03%
2022/09/06	1	33.40	1	33.30	33.30	0	12,181	0.00%
2022/09/05	1	33.80	1	33.80	33.80	0	12,043	0.00%
2022/09/01	1	34.35	0	0.00	34.35	1	12,167	0.01%
2022/08/31	0	0.00	0.1	34.30	34.50	-0.1	12,204	0.00%
2022/08/30	0.1	34.72	0.2	34.30	34.30	-0.2	12,316	0.00%
2022/08/29	0	0.00	0	35.15	35.15	0	11,683	0.00%
2022/08/25	0	0.00	0	34.78	34.85	0	11,599	0.00%
2022/08/24	0	0.00	0.2	34.64	34.65	-0.2	11,548	0.00%
2022/08/19	2	34.45	0	0.00	34.40	2	11,683	0.02%
2022/08/16	0	0.00	3	34.50	34.95	-3	10,898	-0.03%
2022/08/11	1.1	33.41	0	0.00	33.45	1.1	11,160	0.01%
2022/08/03	0.1	33.35	0	0.00	33.20	0.1	11,996	0.00%
2022/08/02	3	33.50	0	0.00	33.60	3	12,017	0.02%
2022/08/01	3	34.40	0	0.00	34.20	3	12,061	0.02%
2022/07/29	0.1	34.80	0	0.00	34.80	0.1	12,165	0.00%
2022/07/26	0	0.00	1	35.75	35.60	-1	12,800	-0.01%
2022/07/21	1	35.50	0	0.00	35.70	1	12,794	0.01%
2022/07/20	0	0.00	0	35.80	35.65	0	12,718	0.00%
2022/07/19	0	0.00	5	36.00	35.85	-5	12,733	-0.04%
2022/07/18	0	0.00	0	34.85	35.15	0	12,425	0.00%
2022/07/14	0	0.00	1	34.40	34.40	-1	12,320	-0.01%
2022/07/13	0	0.00	1	33.20	34.20	-1	12,307	-0.01%
2022/07/08	0	33.30	0	0.00	33.15	0	12,279	0.00%
2022/07/06	0	0.00	0	33.25	33.10	0	12,315	0.00%
2022/07/05	0	33.40	0	0.00	33.70	0	12,463	0.00%
2022/07/04	0.4	32.40	0.2	33.50	33.70	0.2	12,632	0.00%
2022/06/30	1	33.90	0	0.00	33.90	1	12,758	0.01%
2022/06/29	0	0.00	1	34.30	34.40	-1	12,863	-0.01%
2022/06/23	2	33.75	2	33.80	33.80	0	14,315	0.00%
2022/06/20	0	0.00	0	34.25	34.00	0	16,349	0.00%
2022/06/17	5.3	34.29	0	0.00	34.35	5.3	17,193	0.03%
2022/06/16	7.3	35.06	1	34.70	34.20	6.3	18,656	0.03%
2022/06/15	0	0.00	18	36.80	36.70	-18	20,603	-0.09%
2022/06/09	0	0.00	1.2	36.50	36.50	-1.2	22,969	-0.01%
2022/06/08	0	0.00	5	36.50	36.45	-5	23,149	-0.02%
2022/06/07	0	0.00	1	36.00	36.20	-1	23,282	0.00%
2022/06/02	0	0.00	1	35.00	35.00	-1	23,683	0.00%
2022/06/01	0	0.00	1	35.50	35.45	-1	23,999	0.00%
2022/05/31	1	36.30	0	0.00	35.30	1	24,237	0.00%
2022/05/30	0	0.00	2	36.00	35.90	-2	24,493	-0.01%
2022/05/27	0	0.00	10	36.05	36.10	-10	24,681	-0.04%
2022/05/25	1	36.20	1	36.20	36.20	0	25,102	0.00%
2022/05/23	2	36.73	3	36.22	35.35	-1	25,134	0.00%
2022/05/20	1	35.65	5	35.87	36.00	-4	24,981	-0.02%
2022/05/19	1	35.00	0	0.00	35.60	1	25,058	0.00%
2022/05/17	1	35.30	1.2	35.31	35.30	-0.2	25,515	0.00%
2022/05/16	2	34.50	4.2	34.97	35.30	-2.2	25,394	-0.01%
2022/05/12	0	0.00	1	33.20	33.20	-1	25,073	0.00%
2022/05/11	1	32.50	1	32.80	32.80	0	25,047	0.00%
2022/05/10	1.1	32.64	2	32.55	32.70	-0.9	24,929	0.00%
2022/05/09	0.3	33.52	12	33.80	33.00	-11.7	24,958	-0.05%
2022/05/06	0.1	33.90	0	0.00	34.10	0.1	24,941	0.00%
2022/05/05	1	35.40	0.2	35.05	34.95	0.8	24,912	0.00%
2022/05/04	12	35.31	3.1	35.14	35.05	8.9	24,948	0.04%
2022/05/03	2	33.85	2	33.93	34.30	0	24,829	0.00%
2022/04/29	2	34.03	0	0.00	33.55	2	24,853	0.01%
2022/04/22	0	0.00	1	33.60	33.85	-1	24,998	0.00%
2022/04/21	2	33.85	0	0.00	33.50	2	25,180	0.01%
2022/04/20	1	33.85	40	34.01	33.95	-39	25,166	-0.15%
2022/04/19	3.2	33.85	0	0.00	33.85	3.2	25,311	0.01%
2022/04/18	0.1	34.00	0	0.00	33.90	0.1	25,523	0.00%
2022/04/15	1	34.95	0	0.00	34.10	1	25,545	0.00%
2022/04/14	0	0.00	11	35.08	34.80	-11	25,687	-0.04%
2022/04/13	1	35.25	1	34.90	34.90	0	25,680	0.00%
2022/04/11	0	0.00	2	35.63	35.55	-2	25,952	-0.01%
2022/04/08	6.1	35.19	1	35.40	35.40	5.1	26,223	0.02%
2022/04/07	4.1	35.10	2	35.30	34.90	2.1	26,229	0.01%
2022/04/06	8	35.98	2	36.28	35.90	6	26,136	0.02%
2022/04/01	8	35.94	1	36.00	36.25	7	26,209	0.03%
2022/03/31	1	36.05	2	36.58	35.75	-1	26,506	0.00%
2022/03/30	1	36.15	6	36.39	36.15	-5	26,436	-0.02%
2022/03/29	3	36.33	8.4	36.50	36.50	-5.4	26,437	-0.02%
2022/03/28	10.4	35.63	6	36.19	35.20	4.4	26,632	0.02%
2022/03/25	2	36.65	5	36.64	36.90	-3	27,001	-0.01%
2022/03/24	1.1	36.48	33.2	36.29	36.40	-32.1	26,915	-0.12%
2022/03/23	5	35.33	35.1	36.00	36.20	-30.1	26,585	-0.11%
2022/03/22	1.1	34.54	8	34.52	35.00	-6.9	25,909	-0.03%
2022/03/21	11	33.50	3	34.90	33.20	8	25,769	0.03%
2022/03/18	6.1	35.46	27	35.54	34.80	-20.9	27,186	-0.08%
2022/03/17	4	34.18	11.1	34.52	34.55	-7.1	25,792	-0.03%
2022/03/16	5.1	32.48	23.1	33.64	33.90	-18	27,012	-0.07%
2022/03/15	3	32.67	0	0.00	32.35	3	27,180	0.01%
2022/03/14	0	0.00	16.1	32.36	32.75	-16.1	27,649	-0.06%
2022/03/10	5	31.80	0	0.00	31.95	5	28,427	0.02%
2022/03/09	0	0.00	4	32.00	31.90	-4	28,570	-0.01%
2022/03/08	0.1	31.60	4.7	31.63	31.90	-4.6	29,096	-0.02%
2022/03/07	4.3	32.13	10	31.75	31.60	-5.7	29,577	-0.02%
2022/03/04	4	32.56	2	32.75	32.75	2	30,483	0.01%
2022/03/03	2.5	32.58	0	0.00	32.45	2.5	30,872	0.01%
2022/03/02	0	0.00	1.1	32.64	32.25	-1.1	31,443	0.00%
2022/03/01	0	32.50	10.1	32.31	32.55	-10.1	32,177	-0.03%
2022/02/25	0	0.00	5	31.20	31.25	-5	32,779	-0.02%
2022/02/24	2.1	30.69	0	0.00	30.45	2.1	34,164	0.01%
2022/02/23	1.1	31.45	2	31.45	31.45	-0.9	35,556	0.00%
2022/02/22	1	31.90	2	31.99	31.75	-1	39,053	0.00%
2022/02/21	0	0.00	1	32.10	31.85	-1	40,997	0.00%
2022/02/18	0	0.00	0.1	31.40	31.35	-0.1	41,764	0.00%
2022/02/17	0	0.00	3.1	31.84	31.95	-3.1	42,519	-0.01%
2022/02/15	0.1	30.50	0	0.00	30.45	0.1	43,372	0.00%
2022/02/14	0	0.00	5	30.10	29.95	-5	43,669	-0.01%
2022/02/11	3	30.97	1	30.90	30.90	2	45,067	0.00%
2022/02/10	0	0.00	0.1	30.60	30.80	-0.1	45,411	0.00%
2022/02/09	0	0.00	0.1	30.70	30.80	-0.1	46,139	0.00%
2022/02/08	0	0.00	9.1	30.24	30.50	-9.1	46,422	-0.02%
2022/02/07	0	0.00	1.1	29.64	29.70	-1.1	46,905	0.00%
2022/01/26	11	28.49	0.1	28.50	28.70	10.9	46,992	0.02%
2022/01/25	16.1	28.41	0.1	28.40	28.25	16	47,247	0.03%
2022/01/24	3.1	29.01	1	29.40	29.35	2.1	47,641	0.00%
2022/01/21	6	29.78	0	29.80	29.55	6	48,276	0.01%
2022/01/20	0	0.00	1	30.15	30.00	-1	49,168	0.00%
2022/01/19	1	29.85	0.1	30.25	29.85	0.9	49,845	0.00%
2022/01/18	1	30.40	4	30.40	30.30	-3	50,404	-0.01%
2022/01/17	1	29.55	1	29.75	30.20	0	50,731	0.00%
2022/01/14	3	29.88	1	29.85	29.85	2	51,242	0.00%
2022/01/13	2	30.73	0	0.00	30.70	2	51,732	0.00%
2022/01/12	0.1	30.92	4	31.04	31.05	-3.9	52,645	-0.01%
2022/01/11	2.1	30.56	0	0.00	30.35	2.1	53,634	0.00%
2022/01/10	2	31.20	0	0.00	31.15	2	54,662	0.00%
2022/01/07	10	31.57	1	32.10	31.50	9	56,112	0.02%
2022/01/06	5.1	31.80	0	0.00	32.15	5.1	58,624	0.01%
2022/01/05	4	31.91	0	0.00	31.80	4	60,498	0.01%
2022/01/04	3	32.40	10	32.25	32.40	-7	61,223	-0.01%
2022/01/03	6	32.89	2.1	32.70	32.80	3.9	62,833	0.01%
2021/12/30	0	0.00	1.1	32.55	32.60	-1.1	64,549	0.00%
2021/12/29	3	32.50	2	32.33	32.40	1	66,296	0.00%
2021/12/28	0	0.00	1	32.25	32.25	-1	67,519	0.00%
2021/12/27	7	32.10	9	32.16	32.30	-2	68,276	0.00%
2021/12/23	1	31.75	11	31.80	31.65	-10	69,663	-0.01%
2021/12/22	2	31.80	8	31.86	31.75	-6	71,310	-0.01%
2021/12/21	23	31.15	8.8	31.17	31.75	14.2	72,225	0.02%
2021/12/20	13	32.32	5	32.04	32.15	8	73,784	0.01%
2021/12/17	0	0.00	2	31.93	31.90	-2	79,917	0.00%
2021/12/16	1	31.55	2	31.80	31.55	-1	84,693	0.00%
2021/12/15	5	31.50	1	31.35	31.40	4	91,212	0.00%
2021/12/14	75	33.19	74.1	32.50	31.90	0.9	93,039	0.00%
2021/12/13	22	30.83	7.1	30.98	31.50	14.9	90,912	0.02%
2021/12/10	32.2	30.94	64	31.34	30.45	-31.8	89,869	-0.04%
2021/12/09	22.1	33.03	0	0.00	32.85	22.1	87,725	0.03%
2021/12/08	15	34.03	0	0.00	33.90	15	86,923	0.02%
2021/12/07	12	34.87	27	34.83	34.45	-15	86,353	-0.02%
2021/12/06	5	34.15	0	0.00	34.15	5	85,453	0.01%
2021/12/03	8	34.79	0	0.00	34.60	8	85,788	0.01%
2021/12/02	14.1	34.43	0.1	34.20	34.00	14	85,774	0.02%
2021/12/01	9.1	35.21	0	0.00	35.05	9.1	85,773	0.01%
2021/11/30	4	35.71	5	35.55	35.60	-1	85,693	0.00%
2021/11/29	3.1	34.92	0	0.00	35.00	3.1	86,284	0.00%
2021/11/26	14.2	35.78	5	35.71	35.60	9.2	87,332	0.01%
2021/11/25	34.1	38.25	4	37.95	36.70	30.1	87,346	0.03%
2021/11/24	0.2	37.50	100	37.14	37.60	-99.8	88,214	-0.11%
2021/11/23	9.1	39.05	7	39.31	37.75	2.1	88,078	0.00%
2021/11/22	10	38.38	13	38.59	38.50	-3	87,833	0.00%
2021/11/19	46	38.34	42	38.27	38.85	4	86,945	0.00%
2021/11/18	108	35.28	42	35.55	36.20	66	84,338	0.08%	大買/
2021/11/17	4	33.69	7	34.21	34.80	-3	83,529	0.00%
2021/11/16	7	32.98	8	33.14	33.05	-1	84,033	0.00%
2021/11/15	14.8	31.85	0	0.00	31.65	14.8	83,579	0.02%
2021/11/12	3	32.52	3	32.53	32.40	0	82,778	0.00%
2021/11/11	3.2	32.72	1	32.50	32.75	2.2	82,458	0.00%
2021/11/10	11	32.67	8	32.73	32.75	3	82,591	0.00%
2021/11/09	0	0.00	16	34.88	34.50	-16	81,346	-0.02%
2021/11/08	4	34.96	3.1	34.80	34.60	0.9	81,068	0.00%
2021/11/05	0	0.00	11	34.12	34.20	-11	80,450	-0.01%
2021/11/04	2	34.18	4	34.15	33.95	-2	80,248	0.00%
2021/11/03	16	33.82	8	33.79	33.60	8	80,239	0.01%
2021/11/02	13	33.68	8	33.88	33.55	5	80,294	0.01%
2021/11/01	3	34.07	0	0.00	33.70	3	80,105	0.00%
2021/10/29	4	34.73	24	35.02	34.40	-20	79,912	-0.03%
2021/10/28	37	35.13	11	34.54	34.70	26	79,511	0.03%
2021/10/27	12	33.91	2	34.70	34.70	10	79,229	0.01%
2021/10/26	3	33.80	2	33.78	33.40	1	79,236	0.00%
2021/10/25	16	34.11	10	34.19	34.00	6	79,311	0.01%
2021/10/22	7	34.24	17	34.32	34.25	-10	78,953	-0.01%
2021/10/21	2	34.28	12	33.80	34.70	-10	78,280	-0.01%
2021/10/20	10	33.88	4	33.89	33.85	6	77,566	0.01%
2021/10/19	14	34.66	21	34.81	34.30	-7	76,558	-0.01%
2021/10/18	33	35.56	15	35.45	35.25	18	75,478	0.02%
2021/10/15	7.1	34.81	11	35.18	35.80	-3.9	74,309	-0.01%
2021/10/14	42	35.09	48	34.78	34.55	-6	72,805	-0.01%
2021/10/13	9	34.37	28	34.58	34.60	-19	69,990	-0.03%
2021/10/12	2	33.80	13	33.76	33.65	-11	68,007	-0.02%
2021/10/08	26	34.14	22	34.15	33.75	4	67,142	0.01%
2021/10/07	46	34.50	32	34.08	33.90	14	65,231	0.02%
2021/10/06	31	33.37	32	33.84	34.00	-1	63,120	0.00%
2021/10/05	14	32.46	20	32.91	33.45	-6	61,172	-0.01%
2021/10/04	16	31.79	10	32.37	32.35	6	59,802	0.01%
2021/10/01	44	32.19	82	32.01	32.00	-38	58,780	-0.06%
2021/09/30	13	32.81	11.1	32.82	32.70	1.9	57,518	0.00%
2021/09/29	25.1	32.78	6	32.99	32.65	19.1	56,777	0.03%
2021/09/28	23	32.80	6	32.68	32.65	17	54,838	0.03%
2021/09/27	30	34.17	7	33.96	33.75	23	53,293	0.04%
2021/09/24	69.1	34.28	27	33.92	34.10	42.1	51,001	0.08%
2021/09/23	67	32.91	70	33.47	34.80	-3	45,153	-0.01%
2021/09/22	55	33.13	36	32.90	31.65	19	40,445	0.05%
2021/09/17	8	32.88	50	32.88	33.40	-42	33,482	-0.13%
2021/09/16	13	30.10	7	30.41	30.40	6	30,901	0.02%
2021/09/14	1	28.95	4	29.55	29.25	-3	29,755	-0.01%
2021/09/13	1	29.10	13	29.13	29.10	-12	29,514	-0.04%
2021/09/10	1	28.35	0	0.00	28.50	1	29,188	0.00%
2021/09/09	10	28.40	0	0.00	28.60	10	29,060	0.03%
2021/09/08	5	28.19	8	28.57	27.90	-3	28,911	-0.01%
2021/09/07	5	28.96	10	28.96	28.85	-5	28,391	-0.02%
2021/09/06	8	29.10	26	29.15	28.60	-18	28,070	-0.06%
2021/09/03	3	29.77	26	29.88	29.65	-23	27,372	-0.08%
2021/09/02	27	30.48	56	31.30	29.75	-29	26,649	-0.11%
2021/09/01	55.5	31.71	36	31.23	31.70	19.5	24,832	0.08%
2021/08/31	19	30.38	26	30.51	30.55	-7	23,255	-0.03%
2021/08/30	36	30.12	15	30.32	30.30	21	22,256	0.09%
2021/08/27	6	29.31	12	28.74	29.40	-6	20,464	-0.03%
2021/08/26	11	28.76	10	28.75	28.30	1	19,580	0.01%
2021/08/25	1	28.40	15	28.29	28.25	-14	18,392	-0.08%
2021/08/24	0	0.00	18	28.20	28.35	-18	17,703	-0.10%
2021/08/23	19	28.26	18	27.82	27.85	1	16,716	0.01%
2021/08/20	1	27.45	13	27.45	28.00	-12	15,421	-0.08%
2021/08/19	0	0.00	6	26.32	26.30	-6	13,922	-0.04%
2021/08/18	0	0.00	3	25.57	25.65	-3	13,496	-0.02%
2021/08/16	5.1	24.94	0	0.00	24.95	5.1	13,491	0.04%
2021/08/13	0	0.00	1	26.75	26.55	-1	13,065	-0.01%
2021/08/12	2	26.15	0	0.00	26.30	2	12,906	0.02%
2021/08/10	2	25.83	0	0.00	25.90	2	13,174	0.02%
2021/08/09	2	26.40	0.1	26.60	26.20	1.9	13,468	0.01%
2021/08/06	0	0.00	1	27.05	27.20	-1	13,136	-0.01%
2021/08/04	6	26.75	7	26.97	26.70	-1	13,735	-0.01%
2021/08/03	6	27.08	0	0.00	27.40	6	13,595	0.04%
2021/08/02	6.1	26.60	18	27.16	27.25	-11.9	13,319	-0.09%
2021/07/30	1	26.40	2	26.45	26.05	-1	12,791	-0.01%
2021/07/29	10	25.35	7	25.39	25.70	3	12,223	0.02%
2021/07/23	1	24.05	0	0.00	24.05	1	12,954	0.01%
2021/07/16	3	24.45	0	0.00	24.30	3	16,489	0.02%
2021/07/13	0	0.00	1	24.10	24.15	-1	17,531	-0.01%
2021/07/12	0	0.00	18	24.55	24.40	-18	17,590	-0.10%
2021/07/09	0	0.00	1	24.40	24.60	-1	17,700	-0.01%
2021/07/07	0	0.00	2	24.50	24.35	-2	18,198	-0.01%
2021/07/01	4	24.56	1	24.60	24.55	3	18,914	0.02%
2021/06/30	4	25.03	4	24.70	24.70	0	19,271	0.00%
2021/06/28	1	24.00	3	24.05	24.00	-2	18,604	-0.01%
2021/06/24	2	24.30	0	0.00	24.20	2	18,880	0.01%
2021/06/23	0	0.00	2	24.15	24.30	-2	19,086	-0.01%
2021/06/21	6	24.12	5	24.65	23.70	1	19,485	0.01%
2021/06/18	2	25.00	0	0.00	24.90	2	19,544	0.01%
2021/06/17	8	25.41	6	25.80	25.35	2	19,736	0.01%
2021/06/15	0	0.00	7	25.56	25.30	-7	20,441	-0.03%
2021/06/09	0	0.00	1	25.25	24.90	-1	23,096	0.00%
2021/06/08	0	0.00	3	25.28	25.15	-3	23,725	-0.01%
2021/06/04	0	0.00	3	25.00	24.85	-3	24,307	-0.01%
2021/06/03	5	24.90	0	0.00	25.10	5	24,689	0.02%
2021/05/31	1	24.75	0	0.00	24.85	1	27,251	0.00%
2021/05/28	1	24.90	1	25.00	24.90	0	30,057	0.00%
2021/05/25	0	0.00	2	23.90	23.80	-2	35,093	-0.01%
2021/05/21	0	0.00	2	23.20	23.25	-2	35,875	-0.01%
2021/05/19	0	0.00	52	23.05	23.35	-52	37,310	-0.14%
2021/05/18	1	22.15	7	22.27	22.40	-6	38,202	-0.02%
2021/05/17	2	20.25	0	0.00	20.55	2	38,268	0.01%
2021/05/14	4	23.05	1	22.90	22.50	3	38,046	0.01%
2021/05/13	2	22.20	10	22.02	22.30	-8	37,874	-0.02%
2021/05/12	3	22.05	22	22.34	22.90	-19	37,688	-0.05%
2021/05/11	5	24.20	3	24.95	24.25	2	37,222	0.01%
2021/05/10	0	0.00	1.4	26.10	25.70	-1.4	37,091	0.00%
2021/05/07	0	0.00	3	25.62	25.65	-3	37,745	-0.01%
2021/05/05	1	24.90	0	0.00	24.55	1	37,819	0.00%
2021/05/04	6	24.77	101	24.50	24.70	-95	38,316	-0.25%	大賣/
2021/05/03	0	0.00	6	26.16	25.75	-6	38,045	-0.02%
2021/04/29	15	27.31	12	27.48	27.00	3	37,927	0.01%
2021/04/28	9	28.59	0	0.00	27.95	9	37,887	0.02%
2021/04/27	13	28.08	22	27.97	28.55	-9	37,354	-0.02%
2021/04/26	4	27.33	0	0.00	26.90	4	36,776	0.01%
2021/04/23	2	26.85	3	26.95	26.85	-1	36,871	0.00%
2021/04/22	9	27.25	2	27.83	26.60	7	36,995	0.02%
2021/04/21	2	27.55	21	27.40	27.25	-19	36,807	-0.05%
2021/04/20	7.4	27.09	66	27.20	27.20	-58.7	36,858	-0.16%
2021/04/19	3	27.50	5	27.26	27.30	-2	37,612	-0.01%
2021/04/16	2	26.65	0	0.00	26.50	2	37,472	0.01%
2021/04/14	16	25.98	0	0.00	25.80	16	38,428	0.04%
2021/04/13	5	26.40	0	0.00	26.30	5	38,688	0.01%
2021/04/12	11	26.49	0	0.00	26.30	11	38,729	0.03%
2021/04/09	6	26.77	1	26.70	26.70	5	39,016	0.01%
2021/04/08	3	27.02	1	27.00	27.10	2	39,108	0.01%
2021/04/07	0	0.00	27	27.00	27.25	-27	39,792	-0.07%
2021/04/06	20	26.50	1	26.50	26.60	19	40,441	0.05%
2021/04/01	17	26.85	0	0.00	26.85	17	40,937	0.04%
2021/03/31	0	0.00	2	27.30	27.05	-2	41,837	0.00%
2021/03/30	1	27.50	0	0.00	27.30	1	43,385	0.00%
2021/03/29	20	27.65	13	27.70	27.50	7	45,564	0.02%
2021/03/26	18	27.68	11	27.83	27.60	7	47,627	0.01%
2021/03/25	13	28.02	3	28.00	27.60	10	48,995	0.02%
2021/03/24	2	27.65	1	27.60	27.50	1	50,804	0.00%
2021/03/23	111	27.23	1	27.20	27.10	110	51,779	0.21%	大買/鉅額交易
2021/03/22	8	27.36	0	0.00	27.40	8	52,246	0.02%
2021/03/19	29	27.58	1	27.85	27.50	28	52,776	0.05%
2021/03/18	7	28.16	12	28.05	28.05	-5	54,426	-0.01%
2021/03/17	14	28.53	17	28.49	28.20	-3	55,388	-0.01%
2021/03/16	31	29.15	14	29.23	28.85	17	57,510	0.03%
2021/03/15	37	29.19	7	29.10	28.95	30	57,333	0.05%
2021/03/12	3	27.95	10	27.95	28.15	-7	56,117	-0.01%
2021/03/11	10	27.80	6	27.89	27.95	4	55,758	0.01%
2021/03/10	7	28.14	1	28.25	27.90	6	55,657	0.01%
2021/03/09	15	27.89	3	28.25	28.35	12	55,980	0.02%
2021/03/08	5	27.87	1	27.70	28.15	4	55,962	0.01%
2021/03/05	3	28.15	0	0.00	28.45	3	55,390	0.01%
2021/03/04	27	28.85	23	28.60	28.20	4	55,682	0.01%
2021/03/03	44	29.66	98	29.71	29.35	-54	55,313	-0.10%
2021/03/02	149	29.55	45	29.63	29.45	104	52,522	0.20%	大買/鉅額交易
2021/02/26	5	27.94	8	27.63	27.95	-3	48,714	-0.01%
2021/02/25	5	27.26	2	27.25	27.50	3	47,957	0.01%
2021/02/24	3	27.27	39	27.41	27.20	-36	47,557	-0.08%
2021/02/23	1	27.00	10	27.05	27.00	-9	47,006	-0.02%
2021/02/22	19	27.28	6	27.18	26.95	13	46,677	0.03%
2021/02/19	4	27.31	12	27.44	27.45	-8	46,058	-0.02%
2021/02/18	11	26.38	23	26.46	27.45	-12	45,195	-0.03%
2021/02/17	21	25.43	1	25.50	25.55	20	44,094	0.05%
2021/02/05	6	25.18	1	25.05	25.10	5	43,931	0.01%
2021/02/04	1	25.60	0	25.30	25.35	1	43,843	0.00%
2021/02/03	0	0.00	0	25.10	25.15	0	43,840	0.00%
2021/02/01	0	0.00	1	24.95	25.10	-1	43,710	0.00%
2021/01/29	3	25.95	3	26.30	25.20	0	43,600	0.00%
2021/01/28	10	24.90	3	25.15	24.90	7	42,959	0.02%
2021/01/27	1	25.95	0	0.00	25.60	1	43,016	0.00%
2021/01/26	7	26.19	2.8	26.58	25.90	4.2	43,276	0.01%
2021/01/25	4	26.12	0	0.00	26.10	4	42,870	0.01%
2021/01/22	2	26.28	1.1	26.22	26.50	0.9	42,980	0.00%
2021/01/21	3	26.20	13	26.17	26.20	-10	42,821	-0.02%
2021/01/20	6	25.94	19	25.85	25.55	-13	42,792	-0.03%
2021/01/19	5	27.00	25	26.43	26.85	-20	42,639	-0.05%
2021/01/15	3	24.82	0	0.00	24.45	3	44,252	0.01%
2021/01/14	6	25.33	0.4	24.95	25.20	5.6	44,550	0.01%
2021/01/12	11	24.60	15	25.08	25.40	-4	44,187	-0.01%
2021/01/11	5	24.50	0	0.00	24.40	5	43,320	0.01%
2021/01/08	3	24.97	0	0.00	25.10	3	42,925	0.01%
2021/01/07	40.5	25.10	47	25.68	25.35	-6.5	42,587	-0.02%
2021/01/06	81	26.36	10	25.74	25.70	71	41,820	0.17%
2021/01/05	6	26.35	5	26.10	26.15	1	41,312	0.00%
2021/01/04	7	26.88	7	27.04	26.80	0	40,929	0.00%
2020/12/31	20	26.39	0	0.00	26.45	20	40,482	0.05%
2020/12/30	15	26.62	7	27.11	26.55	8	40,208	0.02%
2020/12/29	7	26.27	1	27.00	26.15	6	39,361	0.02%
2020/12/28	10.5	27.11	0	0.00	26.80	10.5	38,445	0.03%
2020/12/25	21	27.24	12	27.23	26.95	9	37,476	0.02%
2020/12/24	18	28.26	20	27.85	27.55	-2	36,509	-0.01%
2020/12/23	36	27.54	35	27.73	28.35	1	34,770	0.00%
2020/12/22	56	28.94	43	28.92	27.90	13	32,390	0.04%
2020/12/21	2	27.93	10	27.95	27.30	-8	30,176	-0.03%
2020/12/18	14	27.76	12	27.92	27.60	2	28,570	0.01%
2020/12/17	2	25.75	3	25.67	25.65	-1	26,353	0.00%
2020/12/16	5	25.02	6	25.16	24.75	-1	25,278	0.00%
2020/12/15	0	0.00	13	24.78	24.45	-13	24,972	-0.05%
2020/12/14	11	24.95	4	24.75	25.05	7	24,158	0.03%
2020/12/10	2	24.00	58	23.98	24.10	-56	20,722	-0.27%
2020/12/09	0	0.00	5	21.76	21.95	-5	17,953	-0.03%
2020/12/08	1	21.10	0	0.00	21.10	1	17,339	0.01%
2020/12/07	8	21.30	3	21.55	21.10	5	17,206	0.03%
2020/12/04	4	21.48	18	21.51	21.45	-14	16,907	-0.08%
2020/12/03	11	21.38	7	22.09	21.55	4	16,642	0.02%
2020/12/02	2	21.25	2	21.30	21.10	0	16,009	0.00%
2020/12/01	5	20.72	33	20.65	20.65	-28	15,642	-0.18%
2020/11/30	17	21.15	6.2	21.19	21.05	10.8	15,457	0.07%
2020/11/27	49	19.75	5	20.38	20.90	44	14,382	0.31%
2020/11/26	3	18.97	5	18.95	19.00	-2	13,669	-0.01%
2020/11/25	2	19.45	0	0.00	19.10	2	13,591	0.01%
2020/11/24	0	0.00	1	18.85	18.90	-1	13,380	-0.01%
2020/11/23	1	19.10	0	0.00	19.05	1	13,170	0.01%
2020/11/20	3	19.23	0	0.00	19.10	3	13,132	0.02%
2020/11/17	3	19.45	0	0.00	19.60	3	13,063	0.02%
2020/11/16	0	0.00	2	19.90	19.65	-2	13,075	-0.02%
2020/11/12	2	20.15	0	0.00	19.90	2	12,903	0.02%
2020/11/10	1	20.40	2	20.45	20.35	-1	13,029	-0.01%
2020/11/09	4	20.20	0	0.00	20.40	4	13,295	0.03%
2020/11/05	5	20.50	0	0.00	20.35	5	13,489	0.04%
2020/11/04	10	20.63	2	20.60	20.50	8	13,652	0.06%
2020/11/03	25	21.02	1	20.35	20.45	24	13,803	0.17%
2020/11/02	1	21.10	0	0.00	20.70	1	14,771	0.01%
2020/10/29	21	20.68	22	20.80	20.80	-1	14,802	-0.01%
2020/10/28	49	20.72	48	21.04	20.65	1	15,384	0.01%
2020/10/27	48	20.81	45	20.79	20.50	3	15,963	0.02%
2020/10/26	57	21.82	54	21.70	21.20	3	15,584	0.02%
2020/10/23	112	22.54	113	22.65	22.80	-1	14,694	-0.01%	大買/大賣/
2020/10/22	18	20.28	0	0.00	21.35	18	12,221	0.15%
2020/10/19	0	0.00	30	18.35	18.70	-30	11,116	-0.27%
2020/10/16	0	0.00	1.3	18.01	17.70	-1.3	11,020	-0.01%
2020/09/01	0	0.00	0.7	17.30	17.50	-0.7	10,281	-0.01%
2020/08/11	0	0.00	1	14.65	14.65	-1	9,411	-0.01%
2020/08/10	1	14.50	0	0.00	14.65	1	9,182	0.01%
2020/08/04	0	14.70	0	0.00	14.50	0	6,885	0.00%
2020/08/03	30	14.90	2	14.40	14.40	28	6,652	0.42%
2020/07/31	2	16.00	0	0.00	16.00	2	6,086	0.03%
2020/07/20	0	0.00	2	21.75	21.45	-2	6,286	-0.03%
2020/07/02	0	0.00	5	20.05	20.10	-5	7,197	-0.07%
2020/07/01	2	18.90	0	0.00	18.90	2	7,286	0.03%
2020/06/29	1	21.30	0	0.00	21.35	1	7,376	0.01%
2020/06/22	0	0.00	2.2	20.94	20.90	-2.2	7,524	-0.03%
2020/06/04	0	0.00	1	21.90	21.75	-1	8,587	-0.01%
2020/06/03	0	0.00	1	21.90	21.95	-1	8,648	-0.01%
2020/06/02	6	21.61	5	21.68	21.70	1	8,681	0.01%
2020/05/14	1	20.65	0	0.00	20.50	1	8,683	0.01%
2020/05/13	2	21.30	0	0.00	21.20	2	8,698	0.02%
2020/05/11	0	0.00	3	21.60	21.40	-3	8,647	-0.03%
2020/05/08	0	0.00	1	22.20	21.80	-1	8,641	-0.01%
2020/05/07	5	22.72	1	22.10	21.90	4	8,568	0.05%
2020/05/06	22	22.74	5	23.24	22.70	17	8,363	0.20%
2020/05/05	6	21.67	0	0.00	21.85	6	7,974	0.08%
2020/04/21	4	21.95	0	0.00	21.95	4	7,810	0.05%
2020/04/14	2	22.65	2	23.10	22.60	0	7,353	0.00%
2020/04/13	4	22.41	0	0.00	22.60	4	7,245	0.06%
2020/04/10	5	22.60	1	22.50	22.60	4	7,169	0.06%
2020/04/08	0	0.00	1	22.40	22.80	-1	7,182	-0.01%
2020/04/07	2	22.53	1	22.55	22.45	1	7,275	0.01%
2020/04/06	0	0.00	1	21.70	22.15	-1	7,363	-0.01%
2020/04/01	1	20.90	4	20.60	20.90	-3	7,208	-0.04%
2020/03/27	1	19.80	0	0.00	19.40	1	6,887	0.01%
2020/03/26	2	19.15	2	19.53	19.50	0	6,850	0.00%
2020/03/25	0	0.00	1	19.20	19.30	-1	6,868	-0.01%
2020/03/24	1	18.10	0	0.00	18.15	1	6,813	0.01%
2020/03/19	0	0.00	2	17.25	17.30	-2	6,753	-0.03%
2020/03/18	3	18.33	1	18.20	18.15	2	6,706	0.03%
2020/03/16	0	17.75	1	18.45	18.05	-1	6,617	-0.02%
2020/03/13	2	17.63	1	17.75	18.30	1	6,603	0.02%
2020/03/12	2	18.88	2	18.70	18.75	0	6,414	0.00%
2020/03/11	0	0.00	5	20.10	19.70	-5	6,388	-0.08%
2020/03/10	1	20.15	1	20.25	20.25	0	6,390	0.00%
2020/03/06	1	21.35	0	0.00	21.10	1	6,310	0.02%
2020/03/04	0	0.00	1	21.75	21.70	-1	6,490	-0.02%
2020/03/03	0	0.00	1	21.50	21.10	-1	6,675	-0.01%
2020/02/27	1	21.35	1	21.10	21.05	0	7,238	0.00%
2020/02/26	1	21.75	0	0.00	21.60	1	7,278	0.01%
2020/02/25	1	22.15	4	21.78	22.05	-3	7,505	-0.04%
2020/02/24	2	22.05	0	0.00	22.05	2	7,705	0.03%
2020/02/21	5	22.75	0	0.00	22.75	5	7,852	0.06%
2020/02/20	5	22.82	2	23.10	22.60	3	7,908	0.04%
2020/02/19	0	0.00	3	22.83	23.40	-3	8,037	-0.04%
2020/02/18	1	21.85	4	22.18	22.30	-3	8,335	-0.04%
2020/02/17	0	0.00	1	22.10	22.10	-1	8,315	-0.01%
2020/02/14	0	0.00	3	21.95	21.85	-3	8,357	-0.04%
2020/02/12	0	0.00	5	21.55	21.45	-5	8,350	-0.06%
2020/02/11	3	21.02	0	0.00	21.20	3	8,321	0.04%
2020/02/03	4	19.20	5	19.24	19.25	-1	8,828	-0.01%
2020/01/31	2	19.10	2	19.25	19.60	0	8,952	0.00%
2020/01/30	6	19.98	2	19.60	19.50	4	8,958	0.04%
2020/01/20	0	0.00	2	21.30	21.65	-2	8,809	-0.02%
2020/01/17	0	0.00	3	21.30	21.80	-3	8,935	-0.03%
2020/01/16	0	0.00	6	21.27	21.25	-6	8,994	-0.07%
2020/01/15	0	0.00	5	21.30	21.30	-5	9,057	-0.06%
2020/01/14	0	0.00	5	21.25	21.20	-5	9,062	-0.06%
2020/01/13	1	21.50	1	21.45	21.50	0	9,078	0.00%
2020/01/08	0	0.00	10	20.45	20.55	-10	9,161	-0.11%
2020/01/03	0	0.00	1	21.10	20.70	-1	9,254	-0.01%
2020/01/02	1	21.20	0	0.00	21.05	1	9,261	0.01%
2019/12/31	21	21.76	5	22.25	21.00	16	9,260	0.17%
2019/12/30	15	21.92	18	21.76	22.10	-3	9,115	-0.03%
2019/12/23	1	21.15	0	0.00	20.95	1	9,154	0.01%
2019/12/20	5	21.00	14	20.89	20.95	-9	9,165	-0.10%
2019/12/18	2	21.05	5	20.90	21.05	-3	9,079	-0.03%
2019/12/17	5	20.75	17	20.82	21.00	-12	9,109	-0.13%
2019/12/11	3	21.00	0	0.00	20.90	3	9,098	0.03%
2019/12/10	13	21.39	5	21.60	21.05	8	9,126	0.09%
2019/12/04	0	0.00	3	21.65	21.55	-3	9,248	-0.03%
2019/12/03	5	21.75	6	21.70	21.90	-1	9,468	-0.01%
2019/12/02	3	21.65	0	0.00	21.90	3	9,716	0.03%
2019/11/29	1	22.55	5	22.50	22.05	-4	9,780	-0.04%
2019/11/28	6	22.42	1	22.95	22.05	5	9,713	0.05%
2019/11/27	11	23.69	6	23.32	23.15	5	9,664	0.05%
2019/11/26	2	23.70	5	24.07	23.70	-3	9,509	-0.03%
2019/11/25	0	0.00	5	22.80	23.10	-5	9,259	-0.05%
2019/11/22	3	22.82	2	22.83	22.85	1	9,413	0.01%
2019/11/20	4	21.19	1	21.45	21.85	3	9,359	0.03%
2019/11/19	0	0.00	10	20.70	20.95	-10	9,542	-0.10%
2019/11/18	9	20.17	6	20.44	20.30	3	9,567	0.03%
2019/11/15	5	19.37	23	19.55	20.10	-18	9,415	-0.19%
2019/11/14	0	0.00	2	18.25	18.30	-2	8,991	-0.02%
2019/11/13	0	0.00	0.1	18.05	18.15	-0.1	8,996	0.00%
2019/11/12	1	18.05	0	0.00	18.20	1	9,005	0.01%
2019/11/11	1	18.05	1	18.30	18.15	0	9,043	0.00%
2019/11/05	4	18.25	5	18.50	18.50	-1	9,259	-0.01%
2019/11/01	5	18.40	0	0.00	18.25	5	9,375	0.05%
2019/10/31	5	18.45	8	18.63	18.30	-3	9,334	-0.03%
2019/10/29	10	17.95	0	0.00	17.90	10	9,265	0.11%
2019/10/28	0	0.00	5	17.90	17.80	-5	9,295	-0.05%
2019/10/25	5	17.95	0	0.00	17.85	5	9,369	0.05%
2019/10/22	2	17.15	0	0.00	17.05	2	9,452	0.02%
2019/10/03	1	16.25	0	0.00	16.45	1	12,099	0.01%
2019/09/27	3	16.90	3	17.10	17.00	0	12,532	0.00%
2019/09/26	1	17.45	0	0.00	17.25	1	12,731	0.01%
2019/09/18	3	17.75	0	0.00	17.80	3	14,824	0.02%
2019/09/17	2	17.70	0	0.00	17.85	2	15,174	0.01%
2019/09/16	3	17.85	0	0.00	17.75	3	15,601	0.02%
2019/09/12	0	0.00	4	17.86	17.80	-4	15,642	-0.03%
2019/09/06	4	17.20	0	0.00	17.30	4	16,931	0.02%
2019/09/04	1	16.35	0	0.00	16.95	1	17,261	0.01%
2019/09/03	7	17.19	1	17.35	16.85	6	17,605	0.03%
2019/09/02	1	17.25	3	17.45	17.35	-2	17,774	-0.01%
2019/08/30	0	0.00	1	17.15	16.85	-1	18,056	-0.01%
2019/08/28	0	0.00	1	16.95	16.95	-1	18,705	-0.01%
2019/08/27	2	16.60	2	17.20	17.20	0	18,767	0.00%
2019/08/26	0	0.00	2	16.90	17.10	-2	18,631	-0.01%
2019/08/23	1	17.30	1	17.00	17.20	0	18,586	0.00%
2019/08/21	2	17.93	2	17.85	17.60	0	18,957	0.00%
2019/08/20	0	0.00	5	18.20	18.45	-5	19,025	-0.03%
2019/08/15	0	0.00	2	18.55	18.70	-2	19,732	-0.01%
2019/08/14	2	18.90	5	18.86	18.90	-3	19,820	-0.02%
2019/08/13	1	18.50	1	18.45	18.70	0	19,818	0.00%
2019/08/12	2	18.70	2	18.85	19.10	0	19,738	0.00%
2019/08/07	6	18.60	0	0.00	18.75	6	19,921	0.03%
2019/08/05	2	18.60	2	18.55	18.55	0	19,963	0.00%
2019/08/02	2	18.85	2	18.75	18.70	0	20,041	0.00%
2019/08/01	40	19.56	35	19.15	19.15	5	20,065	0.02%
2019/07/31	0	0.00	2	19.75	20.20	-2	20,011	-0.01%
2019/07/29	1	19.35	3	19.50	19.60	-2	19,826	-0.01%
2019/07/26	32	18.73	27	19.10	19.25	5	19,774	0.03%
2019/07/23	0	0.00	6	19.85	19.95	-6	19,602	-0.03%
2019/07/22	0	0.00	3	19.50	19.80	-3	19,561	-0.02%
2019/07/19	0	0.00	35	19.55	19.65	-35	19,570	-0.18%
2019/07/17	4	19.28	0	0.00	19.25	4	19,357	0.02%
2019/07/16	0	0.00	3	19.25	19.45	-3	19,196	-0.02%
2019/07/12	45	18.28	43	18.44	18.45	2	18,755	0.01%
2019/07/09	17	18.51	0	0.00	18.50	17	17,815	0.10%
2019/07/08	17	18.88	0	0.00	18.95	17	18,178	0.09%
2019/07/05	2	19.23	0	0.00	19.10	2	18,579	0.01%
2019/07/03	18	19.39	3	19.90	19.30	15	18,997	0.08%
2019/07/02	3	19.15	3	19.45	19.15	0	18,961	0.00%
2019/06/26	1	18.90	1	19.05	19.20	0	17,757	0.00%
2019/06/25	2	19.10	0	0.00	19.05	2	17,867	0.01%
2019/06/24	3	19.75	3	19.50	19.75	0	17,605	0.00%
2019/06/21	1	19.30	0	0.00	19.15	1	17,811	0.01%
2019/06/19	4	19.40	1	19.60	19.80	3	17,381	0.02%
2019/06/18	2	20.18	0	0.00	19.15	2	17,041	0.01%
2019/06/13	1	20.40	2	21.20	20.80	-1	15,965	-0.01%
2019/06/11	4	20.85	0	0.00	20.30	4	15,276	0.03%
2019/06/06	1	22.10	3	22.37	22.10	-2	14,340	-0.01%
2019/06/05	138	21.55	142	20.69	21.70	-4	13,972	-0.03%	大買/大賣/
2019/06/04	6	20.73	0	0.00	19.75	6	13,549	0.04%
2019/06/03	0	0.00	41	21.64	21.50	-41	13,102	-0.31%
2019/05/29	2	21.85	2	21.25	21.15	0	12,918	0.00%
2019/05/23	10	22.17	7	22.37	22.10	3	12,101	0.02%
2019/05/21	2	23.10	4	23.25	23.70	-2	11,653	-0.02%
2019/05/17	0	0.00	4	22.28	22.25	-4	11,502	-0.03%
2019/05/16	5	23.40	0	0.00	22.10	5	11,616	0.04%
2019/05/15	4	21.89	1	22.00	22.25	3	11,487	0.03%
2019/05/13	3	22.17	0	0.00	21.20	3	11,421	0.03%
2019/05/10	0	0.00	1	22.70	23.10	-1	11,388	-0.01%
2019/05/09	3	22.22	0	0.00	22.05	3	11,291	0.03%
2019/05/08	3	22.70	0	0.00	22.85	3	11,204	0.03%
2019/05/07	4	23.14	1	23.60	23.10	3	11,212	0.03%
2019/04/26	1	23.65	0	0.00	23.65	1	11,647	0.01%
2019/04/18	1	25.10	0	0.00	24.70	1	13,872	0.01%
2019/04/16	2	26.68	0	0.00	26.60	2	14,126	0.01%
2019/04/15	1	28.65	1	28.30	27.70	0	14,031	0.00%
2019/04/12	4	28.93	5	29.53	29.50	-1	14,076	-0.01%
2019/04/11	3	29.87	1	29.30	29.55	2	13,466	0.01%
2019/04/10	4	28.63	3.3	29.42	29.80	0.7	13,209	0.01%
2019/04/09	0	0.00	2	27.35	28.30	-2	13,365	-0.01%
2019/04/08	2	25.70	5	24.51	25.75	-3	13,374	-0.02%
2019/04/03	0	0.00	4	23.33	23.45	-4	14,466	-0.03%
2019/04/02	0	0.00	7	23.60	23.65	-7	15,329	-0.05%
2019/04/01	0	0.00	23	24.01	24.15	-23	16,177	-0.14%
2019/03/28	0	0.00	16	24.24	24.75	-16	17,237	-0.09%
2019/03/25	5	24.15	0	0.00	24.90	5	17,804	0.03%
2019/03/22	0	0.00	1	26.05	25.65	-1	18,464	-0.01%
2019/03/21	1	26.20	1	26.10	26.15	0	18,702	0.00%
2019/03/19	0	0.00	3	26.55	26.45	-3	18,865	-0.02%
2019/03/08	5	25.47	0	0.00	25.55	5	20,845	0.02%
2019/03/05	3	26.25	0	0.00	26.30	3	24,464	0.01%
2019/02/25	0	0.00	1	25.70	26.40	-1	25,626	0.00%
2019/02/22	2	27.55	4	27.55	25.90	-2	25,797	-0.01%
2019/02/20	0	26.15	0	0.00	26.30	0	25,820	0.00%
2019/02/18	0	25.90	0	0.00	26.05	0	26,631	0.00%
2019/02/14	2	26.65	0	0.00	26.30	2	27,498	0.01%
2019/02/11	4	26.15	2	26.65	25.80	2	28,180	0.01%
2019/01/30	0	0.00	1	26.90	26.90	-1	28,316	0.00%
2019/01/29	4	26.16	0	0.00	26.10	4	28,678	0.01%
2019/01/28	5	26.57	1	27.10	26.10	4	29,234	0.01%
2019/01/25	14	27.06	2	27.00	27.10	12	29,464	0.04%
2019/01/22	2	26.15	5	26.10	26.25	-3	30,405	-0.01%
2019/01/18	1	25.90	34	25.83	26.10	-33	31,328	-0.11%
2019/01/17	4	25.79	1	25.85	25.60	3	31,591	0.01%
2019/01/16	3	26.05	3	25.95	25.50	0	32,071	0.00%
2019/01/14	2	26.60	0	0.00	24.90	2	32,476	0.01%
2019/01/11	0	0.00	4	26.60	26.95	-4	32,773	-0.01%
2019/01/10	3	26.70	0	0.00	25.85	3	33,515	0.01%
2019/01/09	1	26.45	7	26.04	27.05	-6	33,874	-0.02%
2019/01/08	7	26.75	0	0.00	26.45	7	33,861	0.02%
2019/01/03	0	0.00	1	25.35	25.90	-1	34,133	0.00%
2018/12/28	1	26.30	1	24.95	25.90	0	34,188	0.00%
2018/12/27	2	26.03	3	25.88	25.35	-1	33,933	0.00%
2018/12/26	2	25.33	0	0.00	25.15	2	33,591	0.01%
2018/12/25	36	24.59	10.4	24.18	25.00	25.6	33,485	0.08%
2018/12/24	9	25.22	3	25.17	24.30	6	32,466	0.02%
2018/12/22	35	28.41	42	28.44	26.95	-7	31,995	-0.02%
2018/12/21	6	29.88	0	0.00	29.85	6	31,703	0.02%
2018/12/20	1	33.90	0	0.00	33.15	1	30,989	0.00%
2018/12/19	1	34.70	1	33.35	33.50	0	30,839	0.00%
2018/12/18	0	0.00	4	33.40	33.80	-4	30,333	-0.01%
2018/12/17	52	33.99	51	32.20	34.00	1	30,131	0.00%
2018/12/14	2	32.40	0	0.00	32.40	2	28,984	0.01%
2018/12/13	0	0.00	1	37.10	35.95	-1	28,779	0.00%
2018/12/12	31	36.75	7	36.92	37.15	24	28,657	0.08%
2018/12/11	0	0.00	1	37.20	37.25	-1	28,519	0.00%
2018/12/10	2	35.93	0	0.00	35.70	2	28,628	0.01%
2018/12/06	8	37.21	6	37.08	37.15	2	28,827	0.01%
2018/12/05	15	38.35	16	38.27	38.05	-1	28,641	0.00%
2018/12/03	41	39.52	39	39.82	39.55	2	28,520	0.01%
2018/11/30	10	40.76	10	40.40	40.50	0	28,076	0.00%
2018/11/28	1	39.50	1	39.50	39.50	0	24,866	0.00%
2018/11/27	49	40.35	47	40.66	39.60	2	24,623	0.01%
2018/11/26	17	39.35	18	39.48	42.40	-1	24,142	0.00%
2018/11/21	1	39.75	0	0.00	40.00	1	23,783	0.00%
2018/11/19	16	39.69	15	39.45	39.75	1	23,601	0.00%
2018/11/16	6	39.85	4	40.33	41.00	2	23,394	0.01%
2018/11/15	13	39.89	21	39.75	40.30	-8	23,108	-0.03%
2018/11/14	1	39.00	16	38.46	38.60	-15	22,939	-0.07%
2018/11/13	0	0.00	1	38.00	38.00	-1	22,676	0.00%
2018/11/12	14	37.99	2	38.20	37.20	12	22,724	0.05%
2018/11/09	7	38.79	6	39.43	39.00	1	22,757	0.00%
2018/11/08	13	39.74	8	39.94	39.60	5	22,725	0.02%
2018/11/07	26	39.80	25	40.01	40.10	1	22,718	0.00%
2018/11/06	8	39.74	9	39.56	40.10	-1	22,607	0.00%
2018/11/05	2	38.60	8	38.34	39.80	-6	22,259	-0.03%
2018/11/02	18	36.72	13	37.00	37.45	5	21,966	0.02%
2018/11/01	14	36.34	16	36.97	37.20	-2	21,945	-0.01%
2018/10/31	9	35.12	14	35.70	36.00	-5	21,813	-0.02%
2018/10/30	9	33.90	6	33.85	33.75	3	21,765	0.01%
2018/10/29	15	35.13	15	35.66	33.90	0	21,676	0.00%
2018/10/26	30	36.22	23	36.70	35.80	7	21,604	0.03%
2018/10/25	16	36.57	23	36.05	36.95	-7	21,657	-0.03%
2018/10/24	13	35.73	12	35.43	36.00	1	21,581	0.00%
2018/10/23	10	35.22	10	35.58	35.00	0	21,479	0.00%
2018/10/22	49	36.52	50	36.58	37.05	-1	21,681	0.00%
2018/10/19	32	37.28	54	37.11	37.50	-22	22,296	-0.10%
2018/10/18	37	40.00	29	40.60	37.20	8	22,007	0.04%
2018/10/17	52	40.25	59	40.31	41.25	-7	21,744	-0.03%
2018/10/16	17	37.87	20	37.88	37.80	-3	21,618	-0.01%
2018/10/15	8	38.07	4	38.24	38.00	4	22,531	0.02%
2018/10/12	12	38.00	7	37.96	38.80	5	23,536	0.02%
2018/10/11	72	38.07	70	38.11	38.60	2	25,095	0.01%
2018/10/09	0	0.00	3	38.10	38.45	-3	26,003	-0.01%
2018/10/08	1	39.45	0	0.00	38.35	1	27,388	0.00%
2018/10/05	2	38.85	0	0.00	39.30	2	28,407	0.01%
2018/10/04	0	0.00	6	39.48	39.45	-6	29,031	-0.02%
2018/10/03	3	39.10	2	39.10	39.40	1	29,678	0.00%
2018/10/02	33	38.53	37	38.54	39.00	-4	31,099	-0.01%
2018/10/01	4	38.53	1	37.55	37.20	3	31,768	0.01%
2018/09/28	0	0.00	2	40.10	40.30	-2	31,799	-0.01%
2018/09/26	2	38.15	1	37.85	38.30	1	31,731	0.00%
2018/09/25	2	37.93	1	37.80	37.80	1	31,642	0.00%
2018/09/21	1	36.95	0	0.00	36.95	1	31,567	0.00%
2018/09/20	1	36.75	2	37.20	36.10	-1	31,754	0.00%
2018/09/19	0	0.00	7	36.90	36.90	-7	31,926	-0.02%
2018/09/17	1	37.05	0	0.00	36.85	1	32,169	0.00%
2018/09/14	5	37.30	20	36.88	36.75	-15	32,605	-0.05%
2018/09/13	29	36.06	15	36.30	36.55	14	32,620	0.04%
2018/09/12	5	34.06	2	34.10	34.10	3	33,037	0.01%
2018/09/11	0	0.00	1	32.65	32.90	-1	33,312	0.00%
2018/09/10	0	0.00	7	33.76	31.40	-7	33,526	-0.02%
2018/09/07	3	34.80	0	0.00	34.60	3	33,685	0.01%
2018/09/06	10	35.45	0	0.00	35.50	10	33,649	0.03%
2018/09/05	0	0.00	3	35.50	35.40	-3	33,726	-0.01%
2018/09/03	1	36.55	10	36.95	36.45	-9	34,137	-0.03%
2018/08/30	16	38.71	15	38.80	38.20	1	34,000	0.00%
2018/08/29	3	38.05	3	37.87	38.00	0	33,850	0.00%
2018/08/28	7	37.57	8	38.01	37.90	-1	33,990	0.00%
2018/08/27	1	36.80	0	0.00	36.95	1	33,762	0.00%
2018/08/23	0	0.00	1	37.00	37.35	-1	33,748	0.00%
2018/08/22	6	36.43	5	36.15	36.45	1	33,591	0.00%
2018/08/20	3	34.25	13	34.46	34.90	-10	33,258	-0.03%
2018/08/17	1	36.05	7	36.14	35.95	-6	32,963	-0.02%
2018/08/16	25	37.25	25	37.11	36.50	0	32,932	0.00%
2018/08/15	5	37.75	1	37.90	37.75	4	32,796	0.01%
2018/08/14	4	37.56	2	38.00	38.00	2	32,689	0.01%
2018/08/13	1	37.85	5	36.70	37.85	-4	32,452	-0.01%
2018/08/10	10	37.85	0	37.40	37.55	10	32,335	0.03%
2018/08/09	1	37.80	1	37.90	38.50	0	32,402	0.00%
2018/08/08	0	0.00	10	38.45	38.50	-10	32,045	-0.03%
2018/08/07	17	38.15	5	38.65	37.80	12	31,959	0.04%
2018/08/06	1	37.90	1	38.20	38.40	0	31,876	0.00%
2018/08/03	0	0.00	1	38.65	38.30	-1	31,840	0.00%
2018/08/02	13	38.49	12	38.07	38.25	1	31,622	0.00%
2018/08/01	5	39.22	3	39.07	38.55	2	31,208	0.01%
2018/07/31	2	38.75	1	38.50	39.00	1	30,949	0.00%
2018/07/30	23	38.89	27	38.94	38.85	-4	30,952	-0.01%
2018/07/27	18	40.46	11	40.11	40.30	7	30,732	0.02%
2018/07/26	19	39.59	37.9	39.79	41.00	-18.9	30,091	-0.06%
2018/07/25	2	37.73	0	0.00	37.80	2	28,944	0.01%
2018/07/24	3	38.30	13	38.55	37.85	-10	28,687	-0.03%
2018/07/23	25	36.59	23	36.77	37.70	2	28,353	0.01%
2018/07/20	18	37.94	24.4	37.67	37.85	-6.4	28,098	-0.02%
2018/07/19	7	38.04	3	37.60	39.10	4	27,102	0.01%
2018/07/18	27	38.62	16	38.68	36.30	11	26,238	0.04%
2018/07/17	31	37.62	30	37.49	38.50	1	24,840	0.00%
2018/07/16	7	36.12	10	36.61	36.90	-3	24,405	-0.01%
2018/07/13	9	34.63	2	34.50	35.30	7	23,929	0.03%
2018/07/12	4	32.90	2	33.10	33.10	2	24,538	0.01%
2018/07/11	1.1	32.05	1	32.25	32.20	0.1	23,919	0.00%
2018/07/10	25	32.73	21	31.79	31.30	4	23,340	0.02%
2018/07/09	23	29.44	30.5	29.84	30.90	-7.5	22,037	-0.03%
2018/07/06	0	0.00	2	28.35	28.10	-2	21,204	-0.01%
2018/07/04	30	28.22	37	28.05	28.15	-7	21,097	-0.03%
2018/07/03	3	26.60	0	0.00	26.60	3	20,684	0.01%
2018/07/02	3	26.35	3	27.00	27.00	0	20,737	0.00%
2018/06/29	3	27.18	15	27.22	27.10	-12	20,693	-0.06%
2018/06/28	2	25.60	0	0.00	25.45	2	20,663	0.01%
2018/06/27	9	26.91	7	26.66	26.50	2	20,964	0.01%
2018/06/26	6	27.40	9.2	26.94	26.85	-3.2	21,086	-0.02%
2018/06/25	27	27.74	17	28.45	27.00	10	21,130	0.05%
2018/06/22	5	27.34	2	27.70	28.00	3	20,991	0.01%
2018/06/21	36	27.52	46	27.82	27.90	-10	20,985	-0.05%
2018/06/20	16	26.69	18	27.07	27.00	-2	21,129	-0.01%
2018/06/19	7	26.28	9	26.52	26.30	-2	21,445	-0.01%
2018/06/15	4	25.85	28	25.71	26.10	-24	21,482	-0.11%
2018/06/14	10	24.70	0	0.00	24.70	10	21,324	0.05%
2018/06/13	24	25.21	25	25.50	24.75	-1	21,610	0.00%
2018/06/12	19	25.47	11	25.22	25.75	8	21,844	0.04%
2018/06/11	0	0.00	14	23.97	24.00	-14	22,367	-0.06%
2018/06/08	5	23.57	8	23.55	23.30	-3	22,829	-0.01%
2018/06/07	13	23.41	5	23.72	23.35	8	23,263	0.03%
2018/06/06	5	23.38	0	0.00	23.40	5	23,888	0.02%
2018/06/05	12	23.45	20	23.79	23.55	-8	24,446	-0.03%
2018/06/04	20	22.95	22	22.90	22.95	-2	24,801	-0.01%
2018/06/01	0	0.00	6	23.13	23.05	-6	25,229	-0.02%
2018/05/31	13	22.60	0	0.00	22.55	13	25,319	0.05%
2018/05/30	11	22.77	0.5	22.60	22.80	10.5	25,375	0.04%
2018/05/28	5	22.85	0	0.00	22.80	5	25,703	0.02%
2018/05/25	4	23.11	0	0.00	23.10	4	25,810	0.02%
2018/05/24	4	23.74	4	23.54	23.65	0	25,851	0.00%
2018/05/23	10	22.83	0	0.00	22.90	10	25,890	0.04%
2018/05/22	0	0.00	6	22.68	22.65	-6	26,037	-0.02%
2018/05/18	0	0.00	1	23.00	23.05	-1	26,421	0.00%
2018/05/17	5	23.25	31	22.83	23.20	-26	26,496	-0.10%
2018/05/16	5	22.40	11	22.42	22.30	-6	26,423	-0.02%
2018/05/15	3	22.65	5	22.78	22.70	-2	26,477	-0.01%
2018/05/14	2	23.10	6	23.25	23.15	-4	26,886	-0.01%
2018/05/11	4	22.53	10	22.55	22.90	-6	26,943	-0.02%
2018/05/10	11	21.98	0	0.00	21.95	11	26,822	0.04%
2018/05/09	0	0.00	5	22.45	22.45	-5	26,843	-0.02%
2018/05/07	7	22.11	10	22.49	22.25	-3	27,186	-0.01%
2018/05/04	11	21.64	6	21.98	21.85	5	26,992	0.02%
2018/04/27	7	21.50	0	0.00	21.50	7	28,147	0.02%
2018/04/26	26	22.23	20	21.00	21.00	6	28,129	0.02%
2018/04/25	11	23.53	0	0.00	23.20	11	28,948	0.04%
2018/04/24	3	24.65	1	25.00	24.65	2	30,043	0.01%
2018/04/23	13	25.48	3	26.28	25.55	10	31,044	0.03%
2018/04/20	4	26.40	9	26.09	26.60	-5	31,914	-0.02%
2018/04/19	0	0.00	12	25.41	26.00	-12	31,765	-0.04%
2018/04/18	5	24.81	114	24.20	25.10	-109	31,735	-0.34%	大賣/鉅額交易
2018/04/17	18	23.01	12	23.13	22.95	6	30,391	0.02%
2018/04/16	60	23.29	10	23.60	22.90	50	31,112	0.16%
2018/04/13	10	23.30	25	23.29	23.30	-15	31,783	-0.05%
2018/04/12	32	23.07	10	23.30	22.95	22	32,459	0.07%
2018/04/11	10	22.85	10	23.00	23.10	0	32,598	0.00%
2018/04/10	31	23.04	10	23.63	22.75	21	32,878	0.06%
2018/04/09	2	22.65	8	22.99	22.85	-6	32,705	-0.02%
2018/04/03	10	22.35	15	22.33	22.45	-5	32,680	-0.02%
2018/03/31	6	22.33	2	21.90	22.25	4	33,665	0.01%
2018/03/30	57	22.23	56	22.13	22.45	1	34,037	0.00%
2018/03/29	12	21.55	0	0.00	21.10	12	34,292	0.03%
2018/03/28	10	22.60	10	22.60	22.25	0	34,780	0.00%
2018/03/26	2	23.00	0	0.00	22.40	2	35,658	0.01%
2018/03/23	1	20.15	11	22.06	22.60	-10	35,662	-0.03%
2018/03/22	4	20.68	0	0.00	20.60	4	35,100	0.01%
2018/03/21	4	22.30	0	0.00	22.30	4	34,713	0.01%
2018/03/20	2	23.15	2	22.85	23.15	0	35,738	0.00%
2018/03/19	4	23.15	4	22.78	23.15	0	35,883	0.00%
2018/03/16	13	22.97	0	0.00	22.85	13	36,479	0.04%
2018/03/14	2	22.15	2	22.70	22.70	0	36,098	0.00%
2018/03/13	10	22.57	7	22.50	22.70	3	36,315	0.01%
2018/03/12	16	23.23	1	22.55	22.50	15	37,135	0.04%
2018/03/09	10	24.14	0	0.00	24.05	10	37,162	0.03%
2018/03/07	0	0.00	1	24.55	24.45	-1	36,686	0.00%
2018/03/06	2	24.60	1	24.80	24.05	1	37,174	0.00%
2018/03/05	6	24.85	0	0.00	24.55	6	38,010	0.02%
2018/03/02	4	24.69	1	24.90	24.65	3	38,517	0.01%
2018/03/01	1	25.20	0	0.00	25.20	1	39,166	0.00%
2018/02/27	5	25.50	0	0.00	25.30	5	40,119	0.01%
2018/02/26	1	25.85	0	0.00	25.85	1	40,682	0.00%
2018/02/23	0	0.00	4	25.93	25.95	-4	41,882	-0.01%
2018/02/22	1	25.80	3	25.57	25.50	-2	42,156	0.00%
2018/02/21	0	0.00	19	24.66	25.10	-19	43,062	-0.04%
2018/02/12	1	22.85	5	23.15	23.15	-4	44,709	-0.01%
2018/02/09	10	22.45	0	0.00	22.45	10	45,662	0.02%
2018/02/07	16	23.09	0	0.00	23.20	16	45,725	0.03%
2018/02/06	0	0.00	2	22.00	22.45	-2	45,631	0.00%
2018/02/05	23	23.75	18	24.09	24.10	5	45,150	0.01%
2018/02/02	7	23.85	9	23.83	24.20	-2	44,938	0.00%
2018/01/31	10	23.70	15	23.82	23.90	-5	44,858	-0.01%
2018/01/30	17	23.98	12	23.97	23.80	5	44,613	0.01%
2018/01/29	0	0.00	9	23.73	23.60	-9	44,175	-0.02%
2018/01/26	4	24.33	2.1	23.95	24.40	1.9	43,975	0.00%
2018/01/25	1	23.75	0	0.00	23.35	1	43,454	0.00%
2018/01/24	4	25.38	0	0.00	25.15	4	43,046	0.01%
2018/01/23	11	25.90	10	26.10	25.80	1	42,885	0.00%
2018/01/22	0	0.00	1	25.65	25.65	-1	42,862	0.00%
2018/01/19	17	25.48	13	25.85	26.40	4	42,647	0.01%
2018/01/18	4	25.38	10	26.14	25.40	-6	41,939	-0.01%
2018/01/17	18	27.48	30	27.38	27.35	-12	41,695	-0.03%
2018/01/16	40	26.29	26.4	26.33	27.40	13.6	40,665	0.03%
2018/01/15	2	25.00	1	25.00	25.05	1	39,476	0.00%
2018/01/12	0	0.00	2	24.25	24.10	-2	38,812	-0.01%
2018/01/11	0	0.00	3	23.42	23.55	-3	37,846	-0.01%
2018/01/10	29	23.70	39	23.48	23.60	-10	37,431	-0.03%
2018/01/09	11	22.43	1	23.20	22.15	10	36,748	0.03%
2018/01/08	4	21.85	10	22.49	22.60	-6	36,228	-0.02%
2018/01/05	0	0.00	15	20.48	20.55	-15	36,017	-0.04%
2018/01/04	0	0.00	9	20.08	20.30	-9	35,795	-0.03%
2018/01/03	6	19.73	15	19.55	19.80	-9	35,508	-0.03%
2018/01/02	0	0.00	1	19.10	19.30	-1	35,193	0.00%