大同 (2371)-凱基-屏東券商分點個股進出

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
56.2
漲跌
▼0.6
漲幅
-1.06%
成交量
15,172張
產業
上市電機機械類股
889人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-屏東券商分點個股進出

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-屏東券商分點個股進出
凱基-屏東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
2024/05/28	3	56.60	0	0.00	56.20	3	89,389	0.00%
2024/05/24	2	54.75	28.1	54.36	55.40	-26.1	90,558	-0.03%
2024/05/23	14.6	55.86	12.1	56.92	55.40	2.5	90,651	0.00%
2024/05/22	3	58.17	4.4	58.08	58.00	-1.4	90,576	0.00%
2024/05/21	1	60.10	13	58.72	58.90	-12	91,475	-0.01%
2024/05/20	3	60.43	0.1	60.60	59.70	2.9	91,288	0.00%
2024/05/17	3.1	60.10	1	59.50	60.10	2.1	91,264	0.00%
2024/05/16	3	59.63	7	60.01	59.30	-4	91,331	0.00%
2024/05/15	9	60.28	7	60.14	59.80	2	91,268	0.00%
2024/05/14	11	60.63	6	60.25	60.00	5	90,961	0.01%
2024/05/13	18	61.29	13	61.65	61.70	5	90,216	0.01%
2024/05/10	13	64.53	137	64.36	64.10	-124	88,919	-0.14%	大賣/鉅額交易
2024/05/09	54	66.67	3.5	66.47	65.00	50.5	88,404	0.06%
2024/05/08	71.3	67.25	13.3	66.62	66.80	58.1	87,233	0.07%
2024/05/07	1.2	63.44	2.2	63.54	64.20	-1	85,613	0.00%
2024/05/06	3	63.33	4	63.30	62.70	-1	84,907	0.00%
2024/05/03	10.1	64.12	4.3	64.77	63.80	5.8	84,286	0.01%
2024/05/02	37.2	67.51	8	67.49	65.60	29.2	82,991	0.04%
2024/04/30	7.2	65.35	8.2	65.69	65.40	-1	81,769	0.00%
2024/04/29	7.2	67.18	5.2	67.38	66.10	2.1	81,429	0.00%
2024/04/26	35.2	68.44	19.1	67.98	67.50	16.1	80,497	0.02%
2024/04/25	13	68.82	15	68.47	69.00	-2	78,243	0.00%
2024/04/24	18.3	68.10	22	68.63	68.40	-3.7	76,509	0.00%
2024/04/23	37	65.48	127.2	66.52	64.10	-90.2	73,696	-0.12%	大賣/
2024/04/22	74.5	69.26	93	71.38	65.40	-18.5	70,731	-0.03%
2024/04/19	200.1	68.25	44.2	66.88	69.10	155.9	65,278	0.24%	大買/鉅額交易
2024/04/18	44.2	65.44	50.2	65.42	64.40	-6	57,904	-0.01%
2024/04/17	39.2	61.71	48	63.10	64.30	-8.8	53,106	-0.02%
2024/04/16	16	59.31	133	59.47	58.50	-117	49,311	-0.24%	大賣/鉅額交易
2024/04/15	122	61.85	89	60.67	61.40	33	47,576	0.07%	大買/
2024/04/12	100	60.80	45	59.21	60.50	55	43,297	0.13%
2024/04/11	6	56.73	14	57.09	56.10	-8	39,668	-0.02%
2024/04/10	2	56.30	1	55.70	55.60	1	38,329	0.00%
2024/04/09	8	55.45	6	55.55	56.50	2	37,828	0.01%
2024/04/08	20	56.51	9	55.73	55.50	11	36,676	0.03%
2024/04/03	6	56.08	0	0.00	55.80	6	35,957	0.02%
2024/04/02	3	56.87	2	57.40	56.90	1	35,641	0.00%
2024/04/01	4	56.45	4	56.53	56.30	0	34,583	0.00%
2024/03/29	35	56.95	5	57.32	56.50	30	33,852	0.09%
2024/03/28	7	58.31	28.2	58.65	57.70	-21.2	32,860	-0.06%
2024/03/27	40	56.69	37.2	56.61	55.00	2.8	30,836	0.01%
2024/03/26	39.4	55.68	101.4	56.42	57.30	-62	28,680	-0.22%	大賣/
2024/03/25	39	51.99	20.6	51.95	52.10	18.4	25,924	0.07%
2024/03/22	20	49.18	1	48.75	49.10	19	25,168	0.08%
2024/03/21	5	49.15	1	48.85	49.25	4	24,898	0.02%
2024/03/20	2.1	47.89	0	0.00	47.15	2.1	24,771	0.01%
2024/03/19	14.3	48.14	2	48.85	47.65	12.3	24,685	0.05%
2024/03/18	1	47.55	0	0.00	48.20	1	24,729	0.00%
2024/03/15	11	47.14	1	47.10	47.10	10	24,833	0.04%
2024/03/14	1	48.50	1	48.95	48.35	0	24,911	0.00%
2024/03/13	11	49.15	89	48.96	48.65	-78	25,374	-0.31%
2024/03/12	8	50.11	207	50.22	49.40	-199	25,446	-0.78%	大賣/鉅額交易
2024/03/11	201	51.48	1	51.10	51.10	200	25,129	0.80%	大買/鉅額交易
2024/03/08	3	50.07	72	50.13	50.00	-69	25,079	-0.28%
2024/03/07	30	52.70	3	53.50	52.50	27	24,578	0.11%
2024/03/06	153	53.75	34	53.13	53.00	119	24,338	0.49%	大買/鉅額交易
2024/03/05	4	52.85	1	52.20	52.20	3	23,679	0.01%
2024/03/04	61	54.33	261	53.83	53.00	-200	23,361	-0.86%	大賣/鉅額交易
2024/03/01	208.2	52.37	23	52.18	53.40	185.2	22,505	0.82%	大買/鉅額交易
2024/02/29	29	51.05	33	50.79	51.90	-4	21,476	-0.02%
2024/02/27	9	48.43	65	48.57	48.40	-56	20,553	-0.27%
2024/02/26	34	47.91	31	48.00	48.15	3	20,060	0.01%
2024/02/23	21	46.98	12	46.83	46.75	9	19,334	0.05%
2024/02/22	14	46.26	13	47.32	45.40	1	18,630	0.01%
2024/02/21	0	0.00	2	44.70	44.40	-2	17,449	-0.01%
2024/02/20	33	44.09	1	44.00	44.00	32	17,456	0.18%
2024/02/19	11	45.35	11	45.36	45.35	0	17,640	0.00%
2024/02/16	15	45.16	5	46.27	44.10	10	17,583	0.06%
2024/02/15	2	46.30	2	46.30	46.30	0	17,157	0.00%
2024/02/05	40	44.35	40	44.96	45.00	0	16,901	0.00%
2024/02/02	0	0.00	18	45.17	45.30	-18	16,724	-0.11%
2024/02/01	4	45.10	12	44.73	45.15	-8	16,541	-0.05%
2024/01/31	0	0.00	11	43.91	43.85	-11	16,288	-0.07%
2024/01/29	0	0.00	20	43.50	43.70	-20	16,166	-0.12%
2024/01/25	20	43.90	0	0.00	43.55	20	16,102	0.12%
2024/01/22	0	0.00	1	41.80	41.90	-1	15,250	-0.01%
2024/01/19	1	39.60	1	39.90	40.40	0	15,055	0.00%
2024/01/18	3	39.22	4	38.73	39.20	-1	15,014	-0.01%
2024/01/17	1	41.45	1	41.80	38.90	0	14,868	0.00%
2024/01/15	1	43.60	1.2	43.39	43.35	-0.2	14,307	0.00%
2024/01/11	2	44.05	10	44.86	44.55	-8	13,967	-0.06%
2024/01/10	13.2	45.02	12	45.43	43.85	1.2	13,784	0.01%
2024/01/09	1	45.20	3	45.07	45.20	-2	13,044	-0.02%
2024/01/08	1	42.80	7	42.40	43.00	-6	12,562	-0.05%
2024/01/05	2	42.13	6	42.33	42.40	-4	12,416	-0.03%
2024/01/04	2	42.05	2	41.98	41.95	0	12,394	0.00%
2024/01/03	0	0.00	6	42.25	42.25	-6	12,384	-0.05%
2024/01/02	8	42.05	8	42.54	42.25	0	12,332	0.00%
2023/12/29	1	42.40	3	42.13	42.00	-2	12,419	-0.02%
2023/12/28	6	42.33	3	42.47	42.50	3	12,470	0.02%
2023/12/27	6	42.00	8	42.19	42.05	-2	12,511	-0.02%
2023/12/25	6	42.60	6	42.15	42.15	0	12,479	0.00%
2023/12/22	11	42.09	9	41.93	41.80	2	12,460	0.02%
2023/12/20	13	42.71	13	43.50	43.50	0	12,549	0.00%
2023/12/19	1	41.35	2	40.88	41.10	-1	12,119	-0.01%
2023/12/18	0	0.00	2	41.10	41.10	-2	12,120	-0.02%
2023/12/15	6	42.43	1	41.15	41.15	5	12,140	0.04%
2023/12/14	1	42.80	1	42.50	42.20	0	12,057	0.00%
2023/12/13	8	42.85	0	0.00	42.35	8	12,046	0.07%
2023/12/12	1	44.10	1.3	44.29	44.00	-0.3	12,480	0.00%
2023/12/11	4.3	43.69	2	43.68	44.10	2.3	12,984	0.02%
2023/12/08	15	42.94	7	43.24	43.10	8	12,876	0.06%
2023/12/07	9	42.28	22.4	41.95	42.00	-13.4	12,339	-0.11%
2023/12/06	12.4	40.63	3.2	40.43	40.20	9.2	11,933	0.08%
2023/12/05	12.2	41.27	13	42.17	41.65	-0.8	11,799	-0.01%
2023/12/04	2	40.05	1	40.75	40.55	1	11,563	0.01%
2023/12/01	6	40.20	2	40.45	40.05	4	11,742	0.03%
2023/11/30	0	0.00	3	40.70	40.35	-3	12,005	-0.02%
2023/11/29	1	40.35	0	0.00	40.85	1	12,862	0.01%
2023/11/28	5	40.53	2	40.63	40.50	3	12,710	0.02%
2023/11/27	1	40.00	5	40.70	40.45	-4	12,563	-0.03%
2023/11/24	6	39.98	0	0.00	40.10	6	12,470	0.05%
2023/11/22	3	38.42	1	38.10	38.10	2	12,272	0.02%
2023/11/21	0	0.00	5	38.35	38.45	-5	12,316	-0.04%
2023/11/20	1	38.75	1	38.45	38.45	0	12,360	0.00%
2023/11/17	0	0.00	1	38.70	38.30	-1	12,353	-0.01%
2023/11/16	9	38.21	3	38.30	38.80	6	12,346	0.05%
2023/11/15	1	37.05	1	37.45	36.90	0	11,939	0.00%
2023/11/14	1	36.30	2	36.30	36.30	-1	11,891	-0.01%
2023/11/13	0	0.00	1	36.20	36.45	-1	12,101	-0.01%
2023/11/07	1	37.00	1	36.60	36.60	0	12,793	0.00%
2023/11/01	1	36.00	1	35.75	35.75	0	13,894	0.00%
2023/10/26	1	37.55	0	0.00	37.30	1	14,774	0.01%
2023/10/25	1	39.00	1	38.65	38.65	0	14,980	0.00%
2023/10/24	20	38.66	1	37.90	38.40	19	15,360	0.12%
2023/10/23	0	38.70	0	0.00	38.50	0	15,823	0.00%
2023/10/20	1	38.40	3	38.47	38.60	-2	15,995	-0.01%
2023/10/19	10	39.95	12	39.39	39.20	-2	16,190	-0.01%
2023/10/18	0.2	40.20	2	39.90	40.10	-1.8	16,362	-0.01%
2023/10/17	0	0.00	7	41.03	41.00	-7	16,531	-0.04%
2023/10/16	1	42.50	1	41.70	41.70	0	17,123	0.00%
2023/10/12	1	44.20	0	0.00	44.10	1	19,531	0.01%
2023/10/11	1	43.65	1	43.80	43.70	0	20,848	0.00%
2023/10/06	0	0.00	1	44.20	43.65	-1	21,305	0.00%
2023/10/05	0	0.00	3	44.28	44.45	-3	21,861	-0.01%
2023/10/04	53	42.74	1	43.05	43.15	52	22,495	0.23%
2023/10/03	3	43.63	2	43.70	43.35	1	22,895	0.00%
2023/10/02	11	44.25	0	0.00	44.10	11	23,583	0.05%
2023/09/28	0	0.00	5	44.50	44.40	-5	24,060	-0.02%
2023/09/26	4	44.43	0	0.00	44.05	4	25,045	0.02%
2023/09/25	3	44.67	2	44.70	44.40	1	25,420	0.00%
2023/09/19	1	46.35	0	0.00	45.35	1	28,965	0.00%
2023/09/18	10	44.80	0	0.00	44.80	10	30,060	0.03%
2023/09/15	1	43.75	6	44.67	44.75	-5	31,694	-0.02%
2023/09/14	24	44.82	11	44.92	44.50	13	32,984	0.04%
2023/09/13	1	48.40	1	48.20	48.55	0	32,957	0.00%
2023/09/12	10	48.25	0	0.00	48.20	10	35,268	0.03%
2023/09/11	0	0.00	2	47.80	48.20	-2	36,414	-0.01%
2023/09/08	1	48.80	2	48.65	48.75	-1	36,555	0.00%
2023/09/07	3	48.18	0	0.00	48.60	3	36,697	0.01%
2023/09/06	1	47.80	2	47.83	48.45	-1	36,960	0.00%
2023/09/05	4	47.55	13	46.23	47.80	-9	37,121	-0.02%
2023/09/04	11.2	45.77	7	45.91	46.35	4.2	37,065	0.01%
2023/09/01	1	50.40	1	50.70	50.80	0	36,376	0.00%
2023/08/31	1	50.80	1	51.00	50.60	0	36,784	0.00%
2023/08/30	2	51.40	2	51.30	51.30	0	37,188	0.00%
2023/08/28	1	50.30	1	50.00	50.00	0	38,633	0.00%
2023/08/24	0	0.00	2	51.10	51.00	-2	41,339	0.00%
2023/08/23	1	50.00	1	50.30	50.10	0	42,583	0.00%
2023/08/22	1	50.50	1	49.70	49.50	0	43,485	0.00%
2023/08/18	9	51.71	7	52.11	50.60	2	44,402	0.00%
2023/08/17	3	51.47	10	51.93	52.20	-7	44,375	-0.02%
2023/08/15	6	51.10	6	51.52	51.50	0	44,880	0.00%
2023/08/14	2	50.40	4	50.65	50.70	-2	45,647	0.00%
2023/08/11	3	50.00	3	51.10	51.70	0	45,956	0.00%
2023/08/10	3	50.83	7	50.86	49.70	-4	46,275	-0.01%
2023/08/09	9	52.18	9	52.38	51.60	0	47,828	0.00%
2023/08/08	4	52.30	12	51.60	52.00	-8	48,881	-0.02%
2023/08/07	4	49.15	4	49.58	50.30	0	48,685	0.00%
2023/08/04	1	49.00	1	49.50	49.10	0	48,602	0.00%
2023/08/01	0	0.00	10	49.75	49.60	-10	48,699	-0.02%
2023/07/31	6	49.92	5	49.78	49.50	1	48,511	0.00%
2023/07/28	81	48.95	4	48.85	48.55	77	48,043	0.16%
2023/07/27	4	49.86	82	49.52	49.35	-78	47,803	-0.16%
2023/07/26	17	51.15	0	0.00	50.30	17	47,496	0.04%
2023/07/24	2	51.30	2	51.75	51.00	0	46,661	0.00%
2023/07/21	1	52.90	2	52.75	52.80	-1	46,230	0.00%
2023/07/20	3	52.50	5	52.50	52.60	-2	46,001	0.00%
2023/07/19	7	51.73	2	51.85	51.30	5	45,630	0.01%
2023/07/18	7	50.20	14	50.36	51.00	-7	44,970	-0.02%
2023/07/17	36	49.44	16	49.46	49.10	20	43,990	0.05%
2023/07/14	12	55.97	9	55.43	54.30	3	42,403	0.01%
2023/07/13	8	54.38	8	55.05	54.20	0	41,091	0.00%
2023/07/12	1	53.00	3	53.67	54.10	-2	40,629	0.00%
2023/07/11	8	54.04	4	54.53	54.20	4	40,040	0.01%
2023/07/10	7	54.14	0	0.00	53.10	7	39,308	0.02%
2023/07/07	1	53.30	3	54.50	54.60	-2	38,917	-0.01%
2023/07/06	1	56.00	31	56.00	55.30	-30	38,123	-0.08%
2023/07/05	3	55.13	3	55.40	54.80	0	37,616	0.00%
2023/07/04	4	56.33	1	56.00	56.00	3	37,100	0.01%
2023/07/03	1	56.20	2	56.80	56.60	-1	36,606	0.00%
2023/06/29	4	54.10	7	54.11	55.00	-3	35,190	-0.01%
2023/06/28	1	54.10	7	54.43	54.50	-6	34,879	-0.02%
2023/06/27	1	53.00	3	52.80	52.20	-2	34,017	-0.01%
2023/06/26	5	53.14	6	53.45	53.90	-1	32,824	0.00%
2023/06/21	48	50.62	18	50.96	51.70	30	31,520	0.10%
2023/06/20	107	48.92	127.4	49.74	49.95	-20.4	29,760	-0.07%	大買/大賣/
2023/06/19	1	46.35	0	0.00	46.20	1	27,664	0.00%
2023/06/16	113	46.74	114	45.92	45.85	-1	26,909	0.00%	大買/大賣/
2023/06/15	4	45.11	215	42.62	45.80	-211	24,277	-0.87%	大賣/鉅額交易
2023/06/14	0	0.00	0.1	41.75	41.65	-0.1	23,131	0.00%
2023/06/13	0	0.00	1	41.50	41.40	-1	22,936	0.00%
2023/06/12	5	41.80	0	0.00	41.30	5	22,698	0.02%
2023/06/09	1	40.00	0	0.00	40.70	1	22,253	0.00%
2023/06/08	200	41.33	0	0.00	40.60	200	21,933	0.91%	大買/鉅額交易
2023/06/07	0	0.00	1.3	41.21	41.15	-1.3	21,747	-0.01%
2023/06/06	2	41.35	0	0.00	40.90	2	21,565	0.01%
2023/06/02	10	42.04	101	42.15	41.65	-91	21,057	-0.43%	大賣/
2023/06/01	3	41.73	0	0.00	41.70	3	20,241	0.01%
2023/05/31	5	41.57	6	41.62	42.30	-1	19,439	-0.01%
2023/05/30	106	41.85	1	41.20	40.80	105	17,792	0.59%	大買/鉅額交易
2023/05/29	11	40.27	1	40.05	40.10	10	16,540	0.06%
2023/05/26	0.1	39.70	15	39.77	40.15	-14.9	15,217	-0.10%
2023/05/25	1	39.00	1	39.00	39.65	0	14,265	0.00%
2023/05/24	1	37.60	1	38.10	38.40	0	13,437	0.00%
2023/05/23	2	37.90	0	0.00	37.80	2	13,221	0.02%
2023/05/22	0	0.00	60	38.40	38.35	-60	13,054	-0.46%
2023/05/19	2	37.80	6	38.25	38.00	-4	12,836	-0.03%
2023/05/18	10	38.99	5	39.05	39.15	5	12,236	0.04%
2023/05/17	6	37.79	7	37.99	37.85	-1	11,459	-0.01%
2023/05/16	1	38.20	3	38.20	38.05	-2	10,956	-0.02%
2023/05/15	68	37.71	11	38.60	38.00	57	10,298	0.55%
2023/05/12	14	36.33	6	36.49	37.40	8	8,529	0.09%
2023/05/11	0	0.00	2	34.35	34.00	-2	7,137	-0.03%
2023/05/10	2	33.15	0	0.00	33.60	2	6,829	0.03%
2023/05/08	2	33.93	1	33.70	34.35	1	6,657	0.02%
2023/05/05	1	33.45	0	0.00	33.40	1	6,346	0.02%
2023/05/02	0	0.00	1	33.55	33.65	-1	6,371	-0.02%
2023/04/28	1	32.60	0	0.00	32.60	1	6,281	0.02%
2023/04/20	0	0.00	1	32.90	32.85	-1	6,249	-0.02%
2023/04/13	1	33.70	0	0.00	33.55	1	6,147	0.02%
2023/04/12	1	33.90	12	33.72	33.80	-11	6,179	-0.18%
2023/03/27	1	33.15	0	0.00	33.25	1	5,887	0.02%
2023/03/17	1	32.05	0	0.00	32.35	1	7,059	0.01%
2023/03/14	0	0.00	1	33.20	33.00	-1	7,645	-0.01%
2023/03/10	11.2	33.29	1	33.20	33.15	10.2	7,707	0.13%
2023/03/09	1.3	34.63	0	0.00	34.15	1.3	7,570	0.02%
2023/03/08	20.5	34.79	20	34.70	34.60	0.5	7,589	0.01%
2023/03/02	1	33.25	0	0.00	33.30	1	7,194	0.01%
2023/03/01	2	33.28	1	33.20	33.20	1	7,163	0.01%
2023/02/15	2	34.30	0	0.00	34.15	2	7,481	0.03%
2023/02/10	2	33.40	0	0.00	33.20	2	7,679	0.03%
2023/01/13	1	33.00	0	0.00	32.95	1	7,741	0.01%
2023/01/05	0	0.00	10	34.15	34.05	-10	8,116	-0.12%
2022/12/29	1	34.45	1	34.65	34.15	0	8,061	0.00%
2022/12/20	0	0.00	5	34.50	33.95	-5	8,256	-0.06%
2022/12/19	0	0.00	20	35.05	34.70	-20	8,403	-0.24%
2022/12/13	2	34.23	2	34.35	34.35	0	7,706	0.00%
2022/12/12	0	0.00	4	33.65	33.70	-4	7,556	-0.05%
2022/12/09	7	34.09	3	34.10	33.85	4	7,545	0.05%
2022/12/08	15	33.43	0	0.00	33.40	15	7,324	0.20%
2022/12/07	3	33.52	3	33.75	34.00	0	7,139	0.00%
2022/12/06	0	0.00	5	32.85	32.80	-5	6,721	-0.07%
2022/12/05	0	0.00	2	32.60	32.65	-2	6,728	-0.03%
2022/12/01	2	32.35	0	0.00	32.25	2	6,608	0.03%
2022/11/23	0	0.00	2	31.85	31.70	-2	7,495	-0.03%
2022/11/17	2	31.10	0	0.00	31.50	2	7,762	0.03%
2022/11/16	0	0.00	1	31.20	31.20	-1	7,761	-0.01%
2022/11/11	1	32.95	0	0.00	31.75	1	8,455	0.01%
2022/11/04	1	30.00	1	30.30	30.30	0	9,104	0.00%
2022/11/03	1.1	30.79	1	30.50	30.50	0.1	9,081	0.00%
2022/10/28	1	31.00	1	30.80	30.80	0	9,309	0.00%
2022/10/24	1	31.80	1	31.80	31.80	0	9,432	0.00%
2022/10/18	0	0.00	8	31.85	31.75	-8	9,508	-0.08%
2022/10/14	0	0.00	1	32.05	32.25	-1	9,659	-0.01%
2022/10/13	2	32.40	0	0.00	31.95	2	9,677	0.02%
2022/10/11	0.3	32.90	0	0.00	32.80	0.3	9,986	0.00%
2022/10/04	0	0.00	1	32.50	32.95	-1	10,707	-0.01%
2022/10/03	1	31.65	1	31.85	31.85	0	10,659	0.00%
2022/09/30	1	30.50	0	0.00	31.80	1	10,744	0.01%
2022/09/29	3	32.20	0	0.00	31.75	3	10,748	0.03%
2022/09/28	16	32.20	5	31.95	32.10	11	10,742	0.10%
2022/09/27	9	32.03	0	0.00	32.90	9	10,652	0.08%
2022/09/26	0	0.00	5	32.50	32.65	-5	10,692	-0.05%
2022/09/13	1	32.90	1	32.80	32.80	0	10,902	0.00%
2022/09/01	1	34.50	0	0.00	34.35	1	12,167	0.01%
2022/08/31	2	34.43	1	34.50	34.50	1	12,204	0.01%
2022/08/30	4	36.30	4.2	35.44	34.30	-0.2	12,316	0.00%
2022/08/18	0	0.00	2	35.05	35.40	-2	11,395	-0.02%
2022/08/05	0	0.00	1	33.50	33.35	-1	11,799	-0.01%
2022/08/04	1	33.05	0	0.00	33.05	1	11,853	0.01%
2022/08/01	1	34.30	1	34.20	34.20	0	12,061	0.00%
2022/07/20	0	0.00	1	36.05	35.65	-1	12,718	-0.01%
2022/07/19	0	0.00	4	36.00	35.85	-4	12,733	-0.03%
2022/07/13	3	34.15	0	0.00	34.20	3	12,307	0.02%
2022/07/12	0	0.00	3	32.40	32.40	-3	12,078	-0.02%
2022/07/11	0.4	32.90	0	0.00	32.85	0.4	12,144	0.00%
2022/07/08	10	33.25	13	33.34	33.15	-3	12,279	-0.02%
2022/07/05	0	0.00	2	33.20	33.70	-2	12,463	-0.02%
2022/07/04	2	33.70	0	0.00	33.70	2	12,632	0.02%
2022/06/28	1	34.35	0	0.00	34.10	1	13,096	0.01%
2022/06/17	3	34.45	3	34.32	34.35	0	17,193	0.00%
2022/06/16	2	34.00	2	34.80	34.20	0	18,656	0.00%
2022/06/15	11	36.46	0	0.00	36.70	11	20,603	0.05%
2022/06/14	0	0.00	1	36.00	35.85	-1	21,426	0.00%
2022/06/08	0	0.00	17	36.44	36.45	-17	23,149	-0.07%
2022/06/07	12	35.95	0	0.00	36.20	12	23,282	0.05%
2022/06/06	0	0.00	2	35.53	35.75	-2	23,407	-0.01%
2022/05/31	1	35.25	0	0.00	35.30	1	24,237	0.00%
2022/05/26	0	0.00	1	36.00	36.15	-1	25,036	0.00%
2022/05/24	0	0.00	2	36.15	36.10	-2	25,222	-0.01%
2022/05/23	19	36.36	19	35.65	35.35	0	25,134	0.00%
2022/05/20	0	0.00	1	35.70	36.00	-1	24,981	0.00%
2022/05/18	0	0.00	9	35.41	35.35	-9	25,170	-0.04%
2022/05/17	0	0.00	2	35.40	35.30	-2	25,515	-0.01%
2022/05/16	4	35.10	4	35.21	35.30	0	25,394	0.00%
2022/05/05	2	35.00	0	0.00	34.95	2	24,912	0.01%
2022/05/04	2	35.00	1	35.40	35.05	1	24,948	0.00%
2022/04/22	0	0.00	0.3	33.75	33.85	-0.3	24,998	0.00%
2022/04/18	0	0.00	10	34.29	33.90	-10	25,523	-0.04%
2022/04/13	0	35.05	8	34.93	34.90	-8	25,680	-0.03%
2022/04/07	0	0.00	2	35.08	34.90	-2	26,229	-0.01%
2022/04/06	2	36.35	3	35.87	35.90	-1	26,136	0.00%
2022/03/30	0	0.00	1	36.30	36.15	-1	26,436	0.00%
2022/03/29	4	36.30	5	36.52	36.50	-1	26,437	0.00%
2022/03/28	7	35.69	0	0.00	35.20	7	26,632	0.03%
2022/03/25	1	36.35	18	36.64	36.90	-17	27,001	-0.06%
2022/03/24	0	0.00	9	35.94	36.40	-9	26,915	-0.03%
2022/03/23	7	35.67	2	36.23	36.20	5	26,585	0.02%
2022/03/22	6	34.43	15	34.75	35.00	-9	25,909	-0.03%
2022/03/21	12	33.93	15	34.36	33.20	-3	25,769	-0.01%
2022/03/18	4	35.90	63	35.95	34.80	-59	27,186	-0.22%
2022/03/17	10	34.11	8	34.57	34.55	2	25,792	0.01%
2022/03/16	13	33.06	29	33.50	33.90	-16	27,012	-0.06%
2022/03/15	0	0.00	6	32.48	32.35	-6	27,180	-0.02%
2022/03/14	0	0.00	12	32.41	32.75	-12	27,649	-0.04%
2022/03/07	1	31.45	2	31.70	31.60	-1	29,577	0.00%
2022/03/03	1	32.95	14	32.49	32.45	-13	30,872	-0.04%
2022/03/02	0	0.00	2	32.30	32.25	-2	31,443	-0.01%
2022/03/01	0	0.00	11	32.38	32.55	-11	32,177	-0.03%
2022/02/24	0	0.00	10	30.55	30.45	-10	34,164	-0.03%
2022/02/22	0	0.00	4	31.73	31.75	-4	39,053	-0.01%
2022/02/21	0	0.00	11	32.00	31.85	-11	40,997	-0.03%
2022/02/18	2	31.40	5	31.45	31.35	-3	41,764	-0.01%
2022/02/17	4	31.83	1	31.50	31.95	3	42,519	0.01%
2022/02/15	0	0.00	2	30.35	30.45	-2	43,372	0.00%
2022/02/14	1	30.20	1	30.00	29.95	0	43,669	0.00%
2022/02/11	0	0.00	10	30.88	30.90	-10	45,067	-0.02%
2022/02/10	1	30.45	2	30.40	30.80	-1	45,411	0.00%
2022/02/09	1	30.70	0	0.00	30.80	1	46,139	0.00%
2022/02/08	2	30.20	2	30.45	30.50	0	46,422	0.00%
2022/02/07	1	29.35	0	0.00	29.70	1	46,905	0.00%
2022/01/26	1	28.85	0	0.00	28.70	1	46,992	0.00%
2022/01/25	3.5	28.42	0	0.00	28.25	3.5	47,247	0.01%
2022/01/24	0	0.00	7	29.30	29.35	-7	47,641	-0.01%
2022/01/18	56	30.35	0	0.00	30.30	56	50,404	0.11%
2022/01/14	6	29.82	0	0.00	29.85	6	51,242	0.01%
2022/01/13	0	0.00	4	31.35	30.70	-4	51,732	-0.01%
2022/01/12	0	0.00	11	31.00	31.05	-11	52,645	-0.02%
2022/01/11	4	30.68	1	30.30	30.35	3	53,634	0.01%
2022/01/10	2	31.55	0	0.00	31.15	2	54,662	0.00%
2022/01/07	5	31.61	4	31.36	31.50	1	56,112	0.00%
2022/01/06	5	31.82	1	31.80	32.15	4	58,624	0.01%
2022/01/04	1	32.30	5	32.20	32.40	-4	61,223	-0.01%
2022/01/03	8	32.81	1	33.00	32.80	7	62,833	0.01%
2021/12/29	1	32.20	2	32.30	32.40	-1	66,296	0.00%
2021/12/28	2	32.25	0	0.00	32.25	2	67,519	0.00%
2021/12/23	3	31.83	3	31.77	31.65	0	69,663	0.00%
2021/12/22	10	31.80	0	0.00	31.75	10	71,310	0.01%
2021/12/21	1	31.55	1	31.50	31.75	0	72,225	0.00%
2021/12/20	0	0.00	21	31.95	32.15	-21	73,784	-0.03%
2021/12/17	1	31.90	45	31.87	31.90	-44	79,917	-0.06%
2021/12/16	2	32.15	3	31.55	31.55	-1	84,693	0.00%
2021/12/15	30	31.70	25	31.41	31.40	5	91,212	0.01%
2021/12/14	30	32.44	14	32.41	31.90	16	93,039	0.02%
2021/12/13	20	31.11	0	0.00	31.50	20	90,912	0.02%
2021/12/10	28	31.34	2	30.50	30.45	26	89,869	0.03%
2021/12/09	21	33.00	6	33.05	32.85	15	87,725	0.02%
2021/12/08	22	34.07	2	33.93	33.90	20	86,923	0.02%
2021/12/07	12	35.17	17	35.01	34.45	-5	86,353	-0.01%
2021/12/03	10	34.60	10	34.90	34.60	0	85,788	0.00%
2021/12/02	25	34.78	0	0.00	34.00	25	85,774	0.03%
2021/12/01	13	35.20	10	35.30	35.05	3	85,773	0.00%
2021/11/30	1	36.00	3	35.73	35.60	-2	85,693	0.00%
2021/11/29	6	34.83	0	0.00	35.00	6	86,284	0.01%
2021/11/26	8	35.64	0	0.00	35.60	8	87,332	0.01%
2021/11/24	20	37.55	15	38.15	37.60	5	88,214	0.01%
2021/11/23	37	39.12	22.4	37.77	37.75	14.6	88,078	0.02%
2021/11/22	49.4	38.47	36	38.44	38.50	13.4	87,833	0.02%
2021/11/19	22	37.77	77.4	38.30	38.85	-55.4	86,945	-0.06%
2021/11/18	50.4	35.87	68	35.88	36.20	-17.6	84,338	-0.02%
2021/11/17	12	34.18	15	34.05	34.80	-3	83,529	0.00%
2021/11/16	7	32.94	13	33.10	33.05	-6	84,033	-0.01%
2021/11/15	14	31.78	2	31.63	31.65	12	83,579	0.01%
2021/11/12	8	32.59	6	32.45	32.40	2	82,778	0.00%
2021/11/11	5	32.83	4	33.10	32.75	1	82,458	0.00%
2021/11/10	23	32.89	16	32.85	32.75	7	82,591	0.01%
2021/11/09	2	34.50	0	0.00	34.50	2	81,346	0.00%
2021/11/08	6	34.82	5	34.62	34.60	1	81,068	0.00%
2021/11/05	1	34.20	1	34.10	34.20	0	80,450	0.00%
2021/11/04	1	34.45	1	34.60	33.95	0	80,248	0.00%
2021/11/02	0	0.00	4	34.00	33.55	-4	80,294	0.00%
2021/11/01	6	33.92	2	34.05	33.70	4	80,105	0.00%
2021/10/29	34	34.71	42	35.04	34.40	-8	79,912	-0.01%
2021/10/28	60	34.80	25	34.87	34.70	35	79,511	0.04%
2021/10/27	3	34.37	27	34.59	34.70	-24	79,229	-0.03%
2021/10/26	5	33.63	1	33.70	33.40	4	79,236	0.01%
2021/10/22	28	34.79	16	34.45	34.25	12	78,953	0.02%
2021/10/21	14	34.34	11	34.53	34.70	3	78,280	0.00%
2021/10/20	36	33.82	7	33.93	33.85	29	77,566	0.04%
2021/10/19	21	34.55	36	34.49	34.30	-15	76,558	-0.02%
2021/10/18	5	35.83	5	35.25	35.25	0	75,478	0.00%
2021/10/15	7	35.41	8	35.10	35.80	-1	74,309	0.00%
2021/10/14	33	35.40	35	34.86	34.55	-2	72,805	0.00%
2021/10/13	6	34.48	8	34.79	34.60	-2	69,990	0.00%
2021/10/12	0	33.75	4	33.95	33.65	-4	68,007	-0.01%
2021/10/08	12	34.26	9.5	34.41	33.75	2.5	67,142	0.00%
2021/10/07	50.5	34.33	39	34.67	33.90	11.5	65,231	0.02%
2021/10/06	24	33.78	13.5	33.68	34.00	10.5	63,120	0.02%
2021/10/05	6.5	32.96	51	32.91	33.45	-44.5	61,172	-0.07%
2021/10/04	0	0.00	3	32.37	32.35	-3	59,802	-0.01%
2021/10/01	69	32.10	66	31.97	32.00	3	58,780	0.01%
2021/09/30	6	32.65	9	32.71	32.70	-3	57,518	-0.01%
2021/09/29	15	32.74	39	33.18	32.65	-24	56,777	-0.04%
2021/09/28	75	32.62	19.3	32.49	32.65	55.7	54,838	0.10%
2021/09/27	48.3	34.19	100.7	34.30	33.75	-52.4	53,293	-0.10%
2021/09/24	126.7	33.51	125	34.59	34.10	1.7	51,001	0.00%	大買/大賣/
2021/09/23	104	33.36	48	33.68	34.80	56	45,153	0.12%	大買/
2021/09/22	78	33.36	59	33.49	31.65	19	40,445	0.05%
2021/09/17	20	32.21	26	32.80	33.40	-6	33,482	-0.02%
2021/09/16	12	30.39	12	30.24	30.40	0	30,901	0.00%
2021/09/15	1	29.50	5	29.62	29.65	-4	30,050	-0.01%
2021/09/14	5	29.66	9	29.11	29.25	-4	29,755	-0.01%
2021/09/13	14	29.21	21	29.14	29.10	-7	29,514	-0.02%
2021/09/09	15	28.27	18	28.39	28.60	-3	29,060	-0.01%
2021/09/07	39	28.92	34	29.10	28.85	5	28,391	0.02%
2021/09/06	3	29.48	5	28.61	28.60	-2	28,070	-0.01%
2021/09/03	13	29.93	7	29.79	29.65	6	27,372	0.02%
2021/09/02	45	31.46	39.5	29.72	29.75	5.5	26,649	0.02%
2021/09/01	40	31.00	62	31.47	31.70	-22	24,832	-0.09%
2021/08/31	20	30.46	3	30.35	30.55	17	23,255	0.07%
2021/08/30	51	29.76	25	30.15	30.30	26	22,256	0.12%
2021/08/27	9	28.81	17	28.84	29.40	-8	20,464	-0.04%
2021/08/26	10	28.84	7	28.41	28.30	3	19,580	0.02%
2021/08/25	0	0.00	5	28.20	28.25	-5	18,392	-0.03%
2021/08/24	22	28.21	20	27.95	28.35	2	17,703	0.01%
2021/08/23	21.5	28.17	3	27.67	27.85	18.5	16,716	0.11%
2021/08/20	2	28.75	4	27.95	28.00	-2	15,421	-0.01%
2021/08/19	4	26.25	0	0.00	26.30	4	13,922	0.03%
2021/08/16	1	25.20	1	24.95	24.95	0	13,491	0.00%
2021/08/13	4	26.80	4	26.30	26.55	0	13,065	0.00%
2021/08/12	1	26.25	0	0.00	26.30	1	12,906	0.01%
2021/08/09	0	0.00	1	26.50	26.20	-1	13,468	-0.01%
2021/08/05	1	26.80	0	0.00	27.00	1	13,310	0.01%
2021/08/04	0	0.00	6	27.13	26.70	-6	13,735	-0.04%
2021/08/03	11	27.34	16	27.29	27.40	-5	13,595	-0.04%
2021/08/02	12	26.75	30	26.79	27.25	-18	13,319	-0.14%
2021/07/30	15	25.81	42	26.43	26.05	-27	12,791	-0.21%
2021/07/29	20	26.25	34	25.05	25.70	-14	12,223	-0.11%
2021/07/28	0	0.00	7	23.90	24.00	-7	11,653	-0.06%
2021/07/21	1	24.55	0	0.00	23.90	1	15,752	0.01%
2021/07/13	10	24.35	1	24.10	24.15	9	17,531	0.05%
2021/07/08	2	24.95	8	24.75	24.80	-6	17,927	-0.03%
2021/07/07	0	0.00	2	24.45	24.35	-2	18,198	-0.01%
2021/07/06	0	0.00	1	24.35	24.25	-1	18,397	-0.01%
2021/07/05	0	0.00	3	24.55	24.50	-3	18,573	-0.02%
2021/07/02	2	24.55	4	24.48	24.40	-2	18,694	-0.01%
2021/07/01	9	24.68	0	0.00	24.55	9	18,914	0.05%
2021/06/30	3	25.23	0	0.00	24.70	3	19,271	0.02%
2021/06/29	0	0.00	10	25.10	25.30	-10	18,860	-0.05%
2021/06/28	0	0.00	0.1	24.00	24.00	-0.1	18,604	0.00%
2021/06/25	10	24.30	0	0.00	24.05	10	18,732	0.05%
2021/06/23	0	0.00	9	24.30	24.30	-9	19,086	-0.05%
2021/06/22	0	0.00	3	24.20	23.85	-3	19,419	-0.02%
2021/06/21	0	0.00	20	24.65	23.70	-20	19,485	-0.10%
2021/06/18	3	25.00	0	0.00	24.90	3	19,544	0.02%
2021/06/17	9	25.58	1	25.50	25.35	8	19,736	0.04%
2021/06/10	0	0.00	0.1	24.80	24.90	-0.1	21,728	0.00%
2021/06/09	1	25.15	1	25.20	24.90	0	23,096	0.00%
2021/06/07	0	0.00	14	24.70	24.70	-14	23,989	-0.06%
2021/06/03	3	24.90	0	24.95	25.10	3	24,689	0.01%
2021/06/01	14	24.90	0	0.00	24.85	14	26,165	0.05%
2021/05/28	6	25.05	0	0.00	24.90	6	30,057	0.02%
2021/05/27	6	24.40	0	0.00	25.00	6	33,968	0.02%
2021/05/26	3	24.50	15	24.33	24.35	-12	34,764	-0.03%
2021/05/24	14	23.80	1	23.85	23.85	13	35,637	0.04%
2021/05/20	0	0.00	18	23.06	23.00	-18	36,456	-0.05%
2021/05/19	2	23.15	0	0.00	23.35	2	37,310	0.01%
2021/05/18	0	0.00	5	22.10	22.40	-5	38,202	-0.01%
2021/05/17	7	21.24	2	20.30	20.55	5	38,268	0.01%
2021/05/14	15	22.50	0	0.00	22.50	15	38,046	0.04%
2021/05/13	0	0.00	1	22.30	22.30	-1	37,874	0.00%
2021/05/12	2	22.43	0	0.00	22.90	2	37,688	0.01%
2021/05/11	20	24.38	0	0.00	24.25	20	37,222	0.05%
2021/05/07	0	0.00	1	25.65	25.65	-1	37,745	0.00%
2021/05/06	0	0.00	1	25.20	24.60	-1	37,769	0.00%
2021/05/04	3	24.70	2	24.85	24.70	1	38,316	0.00%
2021/05/03	15	26.09	0	0.00	25.75	15	38,045	0.04%
2021/04/28	0	0.00	4	28.78	27.95	-4	37,887	-0.01%
2021/04/27	3	28.48	32	28.19	28.55	-29	37,354	-0.08%
2021/04/23	0	0.00	7	27.06	26.85	-7	36,871	-0.02%
2021/04/22	4	27.06	13	27.09	26.60	-9	36,995	-0.02%
2021/04/21	0	0.00	6	27.62	27.25	-6	36,807	-0.02%
2021/04/19	2	27.40	0	0.00	27.30	2	37,612	0.01%
2021/04/16	1	26.40	0	0.00	26.50	1	37,472	0.00%
2021/04/14	1	26.25	1	26.05	25.80	0	38,428	0.00%
2021/04/13	1	27.00	0	0.00	26.30	1	38,688	0.00%
2021/04/12	1	26.40	0	0.00	26.30	1	38,729	0.00%
2021/04/09	1	26.75	6	26.88	26.70	-5	39,016	-0.01%
2021/04/08	6	27.05	1	27.05	27.10	5	39,108	0.01%
2021/04/07	1	26.95	0	0.00	27.25	1	39,792	0.00%
2021/04/06	5	26.40	0	0.00	26.60	5	40,441	0.01%
2021/04/01	11	26.97	0	0.00	26.85	11	40,937	0.03%
2021/03/31	3	27.20	7	27.31	27.05	-4	41,837	-0.01%
2021/03/30	1	27.50	0	0.00	27.30	1	43,385	0.00%
2021/03/29	0	0.00	0.3	27.50	27.50	-0.3	45,564	0.00%
2021/03/26	3	27.88	0	0.00	27.60	3	47,627	0.01%
2021/03/25	2	27.95	2	27.60	27.60	0	48,995	0.00%
2021/03/23	5	27.15	0	0.00	27.10	5	51,779	0.01%
2021/03/22	0	0.00	2	27.50	27.40	-2	52,246	0.00%
2021/03/19	1	27.50	1	27.60	27.50	0	52,776	0.00%
2021/03/18	0	0.00	2	28.18	28.05	-2	54,426	0.00%
2021/03/17	6	28.69	2	28.90	28.20	4	55,388	0.01%
2021/03/16	6	29.37	1	29.15	28.85	5	57,510	0.01%
2021/03/15	0	0.00	7	28.86	28.95	-7	57,333	-0.01%
2021/03/12	12	28.12	9	28.25	28.15	3	56,117	0.01%
2021/03/11	8	27.84	8	27.97	27.95	0	55,758	0.00%
2021/03/10	1	27.90	0	0.00	27.90	1	55,657	0.00%
2021/03/09	1	28.05	0	0.00	28.35	1	55,980	0.00%
2021/03/08	3	27.98	0	0.00	28.15	3	55,962	0.01%
2021/03/05	4	28.56	1	28.50	28.45	3	55,390	0.01%
2021/03/04	0	0.00	2	28.78	28.20	-2	55,682	0.00%
2021/03/03	4	29.75	13	29.82	29.35	-9	55,313	-0.02%
2021/03/02	24	29.22	13	29.29	29.45	11	52,522	0.02%
2021/02/26	10	28.04	12	28.13	27.95	-2	48,714	0.00%
2021/02/24	6	27.71	11	27.38	27.20	-5	47,557	-0.01%
2021/02/23	11	27.07	0	0.00	27.00	11	47,006	0.02%
2021/02/22	0	0.00	124	27.00	26.95	-124	46,677	-0.27%	大賣/鉅額交易
2021/02/19	6	27.51	10	27.80	27.45	-4	46,058	-0.01%
2021/02/18	133	27.18	16.5	26.85	27.45	116.5	45,195	0.26%	大買/鉅額交易
2021/02/04	0	0.00	1	25.30	25.35	-1	43,843	0.00%
2021/01/29	5.1	26.19	5	25.74	25.20	0.1	43,600	0.00%
2021/01/28	1	24.95	0	0.00	24.90	1	42,959	0.00%
2021/01/27	0	0.00	32	25.73	25.60	-32	43,016	-0.07%
2021/01/26	20	26.90	0	0.00	25.90	20	43,276	0.05%
2021/01/25	30	26.40	6	26.43	26.10	24	42,870	0.06%
2021/01/22	3	26.50	0	0.00	26.50	3	42,980	0.01%
2021/01/21	1	25.95	6	26.38	26.20	-5	42,821	-0.01%
2021/01/20	9	26.14	64	25.93	25.55	-55	42,792	-0.13%
2021/01/19	73.5	25.62	19	26.91	26.85	54.5	42,639	0.13%
2021/01/18	1	25.15	1	25.20	25.15	0	42,172	0.00%
2021/01/14	4	25.15	3	25.40	25.20	1	44,550	0.00%
2021/01/13	6	25.50	8	25.42	25.15	-2	44,557	0.00%
2021/01/12	2	24.98	4	24.91	25.40	-2	44,187	0.00%
2021/01/11	3	24.60	0	0.00	24.40	3	43,320	0.01%
2021/01/08	0	0.00	9	24.95	25.10	-9	42,925	-0.02%
2021/01/07	6	25.08	16	25.27	25.35	-10	42,587	-0.02%
2021/01/06	8	26.53	6	26.67	25.70	2	41,820	0.00%
2021/01/05	2	26.10	1	26.35	26.15	1	41,312	0.00%
2021/01/04	12	27.05	23	26.87	26.80	-11	40,929	-0.03%
2020/12/31	5	26.35	1	26.35	26.45	4	40,482	0.01%
2020/12/30	22	27.01	13	26.95	26.55	9	40,208	0.02%
2020/12/29	2	26.33	10	26.75	26.15	-8	39,361	-0.02%
2020/12/28	14	27.05	13	27.18	26.80	1	38,445	0.00%
2020/12/25	9	27.27	6	27.34	26.95	3	37,476	0.01%
2020/12/24	27	28.55	18	28.48	27.55	9	36,509	0.02%
2020/12/23	29	28.56	34	28.11	28.35	-5	34,770	-0.01%
2020/12/22	51	28.27	26	28.06	27.90	25	32,390	0.08%
2020/12/21	8	27.96	3	27.93	27.30	5	30,176	0.02%
2020/12/18	22	27.13	20	27.62	27.60	2	28,570	0.01%
2020/12/17	24	25.45	21	25.43	25.65	3	26,353	0.01%
2020/12/16	2	25.25	7	25.19	24.75	-5	25,278	-0.02%
2020/12/15	1	24.45	13	24.88	24.45	-12	24,972	-0.05%
2020/12/14	11	24.97	16	25.23	25.05	-5	24,158	-0.02%
2020/12/11	6	23.21	10	23.00	23.20	-4	22,119	-0.02%
2020/12/10	37	23.34	14	24.09	24.10	23	20,722	0.11%
2020/12/08	0	0.00	3	21.10	21.10	-3	17,339	-0.02%
2020/12/07	0	0.00	4	21.06	21.10	-4	17,206	-0.02%
2020/12/04	0	0.00	6	21.53	21.45	-6	16,907	-0.04%
2020/12/03	10	22.05	10	21.45	21.55	0	16,642	0.00%
2020/12/02	1	20.75	0	0.00	21.10	1	16,009	0.01%
2020/12/01	1	20.75	1	20.55	20.65	0	15,642	0.00%
2020/11/30	14	21.03	0	0.00	21.05	14	15,457	0.09%
2020/11/27	14	19.89	0	0.00	20.90	14	14,382	0.10%
2020/11/26	1	19.20	0	0.00	19.00	1	13,669	0.01%
2020/11/25	3	19.50	0	0.00	19.10	3	13,591	0.02%
2020/11/11	0	0.00	1	20.35	20.30	-1	12,909	-0.01%
2020/11/10	0	0.00	50	20.55	20.35	-50	13,029	-0.38%
2020/10/29	50	20.90	0	0.00	20.80	50	14,802	0.34%
2020/10/27	2	20.40	0	0.00	20.50	2	15,963	0.01%
2020/10/26	0	0.00	9	21.15	21.20	-9	15,584	-0.06%
2020/10/23	7	22.60	4	22.60	22.80	3	14,694	0.02%
2020/10/22	5	20.29	4	21.04	21.35	1	12,221	0.01%
2020/10/21	1	19.45	0	0.00	19.45	1	11,583	0.01%
2020/10/08	0	0.00	5	17.80	18.00	-5	10,751	-0.05%
2020/09/21	0	0.00	2	15.35	15.55	-2	10,856	-0.02%
2020/09/11	0	0.00	4	16.19	15.80	-4	10,393	-0.04%
2020/09/10	0	0.00	3	16.80	16.35	-3	10,367	-0.03%
2020/09/03	2	17.90	0	0.00	17.90	2	10,287	0.02%
2020/09/01	2	17.60	0	0.00	17.50	2	10,281	0.02%
2020/08/27	0	0.00	3	17.15	17.20	-3	10,285	-0.03%
2020/08/25	0	0.00	2	17.20	17.40	-2	10,385	-0.02%
2020/08/24	9	17.26	8	17.20	17.20	1	10,653	0.01%
2020/08/21	7	17.39	0	0.00	17.55	7	10,631	0.07%
2020/08/20	0	0.00	4	16.60	16.65	-4	10,557	-0.04%
2020/08/19	6	17.50	0	0.00	17.30	6	10,494	0.06%
2020/08/17	0	0.00	5	17.10	17.30	-5	10,380	-0.05%
2020/08/14	3	16.70	0	0.00	17.00	3	10,252	0.03%
2020/08/12	1	14.95	0	0.00	15.00	1	9,610	0.01%
2020/08/06	7	14.22	0	0.00	13.05	7	8,558	0.08%
2020/08/03	3	15.00	0	0.00	14.40	3	6,652	0.05%
2020/07/31	3	16.10	0	0.00	16.00	3	6,086	0.05%
2020/07/30	0	0.00	2	17.75	17.75	-2	5,535	-0.04%
2020/07/27	0	0.00	4	20.06	19.80	-4	5,883	-0.07%
2020/07/22	2	21.30	0	0.00	21.10	2	6,168	0.03%
2020/07/21	0	0.00	52	21.39	21.20	-52	6,209	-0.84%
2020/07/09	2	20.35	0	0.00	20.35	2	6,897	0.03%
2020/07/08	2	19.00	0	18.95	18.95	2	6,915	0.03%
2020/07/07	1	18.30	0	0.00	18.90	1	6,929	0.01%
2020/07/02	1	19.65	0	0.00	20.10	1	7,197	0.01%
2020/06/30	51	21.13	0	0.00	21.00	51	7,451	0.68%
2020/06/29	2	21.20	0	0.00	21.35	2	7,376	0.03%
2020/06/17	1	21.50	1	21.30	21.05	0	7,692	0.00%
2020/06/12	0	0.00	2	20.90	21.05	-2	8,021	-0.02%
2020/06/11	2	21.50	2	21.10	21.10	0	8,162	0.00%
2020/05/07	4	22.84	3	22.03	21.90	1	8,568	0.01%
2020/05/06	3	22.90	3	22.70	22.70	0	8,363	0.00%
2020/05/05	1	21.90	0	0.00	21.85	1	7,974	0.01%
2020/04/24	0	21.40	0	0.00	21.40	0	7,907	0.00%
2020/04/06	0	0.00	15	21.87	22.15	-15	7,363	-0.20%
2020/04/01	5	21.05	1	20.85	20.90	4	7,208	0.06%
2020/03/26	1	19.50	0	0.00	19.50	1	6,850	0.01%
2020/03/09	10	20.00	0	0.00	19.90	10	6,362	0.16%
2020/03/06	2	21.85	0	0.00	21.10	2	6,310	0.03%
2020/03/05	0	0.00	2	22.20	22.30	-2	6,333	-0.03%
2020/03/04	2	21.80	0	0.00	21.70	2	6,490	0.03%
2020/03/03	0	0.00	2	21.35	21.10	-2	6,675	-0.03%
2020/02/26	1	21.65	1	21.60	21.60	0	7,278	0.00%
2020/02/25	0	0.00	1	22.15	22.05	-1	7,505	-0.01%
2020/02/21	2	22.65	2	22.88	22.75	0	7,852	0.00%
2020/02/20	1	22.75	0	0.00	22.60	1	7,908	0.01%
2020/02/19	3	22.55	3	22.65	23.40	0	8,037	0.00%
2020/02/18	0	0.00	1	22.30	22.30	-1	8,335	-0.01%
2019/12/06	0	0.00	1	21.30	21.25	-1	9,171	-0.01%
2019/12/05	2	21.50	2	21.40	21.30	0	9,158	0.00%
2019/12/04	2	21.65	0	0.00	21.55	2	9,248	0.02%
2019/12/02	1	21.60	0	0.00	21.90	1	9,716	0.01%
2019/11/29	1	22.45	0	0.00	22.05	1	9,780	0.01%
2019/11/28	0	0.00	2	22.75	22.05	-2	9,713	-0.02%
2019/11/27	2	23.30	2	23.20	23.15	0	9,664	0.00%
2019/11/19	0	0.00	7	20.76	20.95	-7	9,542	-0.07%
2019/11/15	1	19.90	0	0.00	20.10	1	9,415	0.01%
2019/10/29	2	18.05	0	0.00	17.90	2	9,265	0.02%
2019/10/25	1	18.05	5	17.90	17.85	-4	9,369	-0.04%
2019/10/24	2	17.65	0	0.00	17.70	2	9,428	0.02%
2019/09/23	1	18.10	1	18.20	18.00	0	13,865	0.00%
2019/09/16	1	17.85	2	17.98	17.75	-1	15,601	-0.01%
2019/09/10	2	17.40	1	17.55	17.25	1	16,545	0.01%
2019/09/09	1	17.45	1	17.50	17.20	0	16,728	0.00%
2019/09/06	0	0.00	8	17.24	17.30	-8	16,931	-0.05%
2019/09/05	2	17.15	0	0.00	17.15	2	17,301	0.01%
2019/09/04	6	16.40	3	16.40	16.95	3	17,261	0.02%
2019/09/03	3	17.35	0	0.00	16.85	3	17,605	0.02%
2019/08/30	1	16.95	1	16.95	16.85	0	18,056	0.00%
2019/08/26	1	16.55	0	0.00	17.10	1	18,631	0.01%
2019/08/23	0	0.00	1	16.75	17.20	-1	18,586	-0.01%
2019/08/19	0	18.60	0	0.00	18.60	0	19,267	0.00%
2019/08/01	10	19.25	0	0.00	19.15	10	20,065	0.05%
2019/07/30	1	19.70	0	0.00	19.75	1	19,903	0.01%
2019/07/26	0	0.00	1	19.20	19.25	-1	19,774	-0.01%
2019/07/19	0	0.00	2	19.50	19.65	-2	19,570	-0.01%
2019/07/17	1	19.40	1	19.30	19.25	0	19,357	0.00%
2019/07/16	1	19.25	6	19.17	19.45	-5	19,196	-0.03%
2019/07/15	1	18.90	0	0.00	19.00	1	19,103	0.01%
2019/07/12	0	0.00	5	18.30	18.45	-5	18,755	-0.03%
2019/07/09	1	18.25	2	18.60	18.50	-1	17,815	-0.01%
2019/07/08	1	19.05	1	18.85	18.95	0	18,178	0.00%
2019/07/05	1	19.20	2	19.15	19.10	-1	18,579	-0.01%
2019/07/03	14	19.78	14	19.64	19.30	0	18,997	0.00%
2019/07/02	1	19.35	51	19.50	19.15	-50	18,961	-0.26%
2019/07/01	50	19.50	1	19.20	19.85	49	18,755	0.26%
2019/06/27	2	19.00	2	19.03	18.90	0	18,068	0.00%
2019/06/25	1	18.90	0	0.00	19.05	1	17,867	0.01%
2019/06/24	0	0.00	10	19.60	19.75	-10	17,605	-0.06%
2019/06/21	10	19.30	0	0.00	19.15	10	17,811	0.06%
2019/06/20	1	19.80	1	19.70	19.70	0	17,353	0.00%
2019/06/18	2	19.98	2	20.23	19.15	0	17,041	0.00%
2019/06/17	1	20.55	0	0.00	20.55	1	16,477	0.01%
2019/06/14	2	20.55	2	20.45	20.80	0	16,136	0.00%
2019/06/13	1	20.65	2	21.55	20.80	-1	15,965	-0.01%
2019/06/12	1	20.55	1	20.30	20.55	0	15,473	0.00%
2019/06/11	2	20.20	0	0.00	20.30	2	15,276	0.01%
2019/06/10	0	0.00	1	21.45	21.55	-1	14,681	-0.01%
2019/06/06	1	22.05	6	22.26	22.10	-5	14,340	-0.03%
2019/06/05	15	21.70	10	21.47	21.70	5	13,972	0.04%
2019/06/04	2	20.70	2	21.00	19.75	0	13,549	0.00%
2019/06/03	0	0.00	2	21.50	21.50	-2	13,102	-0.02%
2019/05/23	0	0.00	3	23.85	22.10	-3	12,101	-0.02%
2019/05/22	5	23.50	0	0.00	23.05	5	11,768	0.04%
2019/05/14	1	21.70	1	21.75	22.20	0	11,365	0.00%
2019/05/13	1	22.10	5	21.84	21.20	-4	11,421	-0.04%
2019/05/10	1	22.95	0	0.00	23.10	1	11,388	0.01%
2019/05/03	2	23.53	2	23.43	23.25	0	11,260	0.00%
2019/05/02	0	0.00	1	23.75	23.50	-1	11,287	-0.01%
2019/04/30	3	23.58	1	23.45	23.80	2	11,381	0.02%
2019/04/29	0	0.00	5	23.20	23.20	-5	11,526	-0.04%
2019/04/25	1	23.75	6	24.35	24.30	-5	12,084	-0.04%
2019/04/24	5	24.30	0	0.00	24.20	5	12,488	0.04%
2019/04/22	0	0.00	2	24.90	25.05	-2	13,307	-0.02%
2019/04/18	2	24.93	0	0.00	24.70	2	13,872	0.01%
2019/04/17	1	26.05	7	25.87	25.85	-6	14,091	-0.04%
2019/04/16	8	26.89	0	0.00	26.60	8	14,126	0.06%
2019/04/12	26	29.70	26	29.23	29.50	0	14,076	0.00%
2019/04/11	35	30.43	25	29.55	29.55	10	13,466	0.07%
2019/04/10	16	28.81	126	28.69	29.80	-110	13,209	-0.83%	大賣/鉅額交易
2019/04/09	116	26.77	11	26.92	28.30	105	13,365	0.79%	大買/鉅額交易
2019/04/08	3	25.30	3	25.15	25.75	0	13,374	0.00%
2019/04/02	3	23.60	3	23.40	23.65	0	15,329	0.00%
2019/04/01	5	23.95	0.1	23.80	24.15	4.9	16,177	0.03%
2019/03/29	2	24.28	0	0.00	24.30	2	17,091	0.01%
2019/03/28	3	24.62	4	24.59	24.75	-1	17,237	-0.01%
2019/03/26	2	24.88	2	24.70	24.85	0	17,551	0.00%
2019/03/25	16	23.69	16	24.19	24.90	0	17,804	0.00%
2019/03/21	1	25.95	0	0.00	26.15	1	18,702	0.01%
2019/03/20	0	0.00	1.1	26.68	26.65	-1.1	18,771	-0.01%
2019/03/19	1	26.30	0	0.00	26.45	1	18,865	0.01%
2019/03/15	1	26.40	3	26.48	26.25	-2	19,389	-0.01%
2019/03/08	1	25.80	0	0.00	25.55	1	20,845	0.00%
2019/03/07	1	25.90	2	26.13	25.90	-1	23,868	0.00%
2019/03/06	1	26.25	0	0.00	26.05	1	24,135	0.00%
2019/03/05	2	26.38	0	0.00	26.30	2	24,464	0.01%
2019/03/04	0	0.00	2	26.88	26.80	-2	25,052	-0.01%
2019/02/27	1	26.15	1	26.35	26.80	0	25,603	0.00%
2019/02/22	3	27.30	3	27.15	25.90	0	25,797	0.00%
2019/02/18	1	26.20	0	0.00	26.05	1	26,631	0.00%
2019/02/13	1	26.15	1	26.10	25.95	0	27,651	0.00%
2019/02/12	1	26.05	0	0.00	26.10	1	27,929	0.00%
2019/02/11	3	26.37	3	25.85	25.80	0	28,180	0.00%
2019/01/30	1	26.10	1	26.80	26.90	0	28,316	0.00%
2019/01/25	1	26.75	1	27.00	27.10	0	29,464	0.00%
2019/01/24	1	26.30	0	0.00	26.65	1	29,714	0.00%
2019/01/23	1	26.60	3	26.35	26.35	-2	29,965	-0.01%
2019/01/22	1	26.10	1	26.25	26.25	0	30,405	0.00%
2019/01/21	0.1	25.85	0	0.00	26.10	0.1	31,040	0.00%
2019/01/18	7	25.94	7	25.23	26.10	0	31,328	0.00%
2019/01/17	81	25.94	81	25.70	25.60	0	31,591	0.00%
2019/01/16	33	26.15	32	25.92	25.50	1	32,071	0.00%
2019/01/15	10	26.42	10	25.25	26.60	0	32,225	0.00%
2019/01/14	25	26.17	7	26.31	24.90	18	32,476	0.06%
2019/01/11	23	26.21	3	26.33	26.95	20	32,773	0.06%
2019/01/10	5	26.59	4	25.99	25.85	1	33,515	0.00%
2019/01/09	7	26.53	58	26.77	27.05	-51	33,874	-0.15%
2019/01/08	51	26.98	1	26.35	26.45	50	33,861	0.15%
2019/01/07	2	25.95	2	26.10	26.50	0	33,744	0.00%
2019/01/02	2	25.98	3	25.82	26.00	-1	34,148	0.00%
2018/12/28	0	0.00	1	25.55	25.90	-1	34,188	0.00%
2018/12/27	3	25.50	1	26.40	25.35	2	33,933	0.01%
2018/12/26	55	25.30	7	25.23	25.15	48	33,591	0.14%
2018/12/25	94	24.68	74	24.67	25.00	20	33,485	0.06%
2018/12/24	3	24.98	3	24.90	24.30	0	32,466	0.00%
2018/12/22	43	27.74	18	29.30	26.95	25	31,995	0.08%
2018/12/21	40	32.58	41	31.01	29.85	-1	31,703	0.00%
2018/12/20	103	33.66	108	33.17	33.15	-5	30,989	-0.02%	大買/大賣/
2018/12/19	5	33.05	10.4	34.16	33.50	-5.4	30,839	-0.02%
2018/12/18	109	33.35	105	32.63	33.80	4	30,333	0.01%	大買/大賣/
2018/12/17	8	32.36	9	32.78	34.00	-1	30,131	0.00%
2018/12/14	20	32.40	0	0.00	32.40	20	28,984	0.07%
2018/12/13	1	36.40	0	0.00	35.95	1	28,779	0.00%
2018/12/12	2	37.05	1	36.80	37.15	1	28,657	0.00%
2018/12/11	1	36.35	1	36.70	37.25	0	28,519	0.00%
2018/12/10	3	36.13	2	35.88	35.70	1	28,628	0.00%
2018/12/07	1	37.00	1	37.25	36.95	0	28,793	0.00%
2018/12/06	9	37.28	9	37.34	37.15	0	28,827	0.00%
2018/12/05	17	38.77	18	38.57	38.05	-1	28,641	0.00%
2018/12/04	4	39.40	2	39.50	38.80	2	28,707	0.01%
2018/12/03	29	39.76	24	40.14	39.55	5	28,520	0.02%
2018/11/30	9	40.32	1	40.45	40.50	8	28,076	0.03%
2018/11/29	1	39.85	1	40.20	39.85	0	25,114	0.00%
2018/11/28	0	0.00	13	40.26	39.50	-13	24,866	-0.05%
2018/11/27	7	40.41	4	41.79	39.60	3	24,623	0.01%
2018/11/26	21	39.65	4	39.65	42.40	17	24,142	0.07%
2018/11/23	3	38.92	5	38.85	39.05	-2	23,760	-0.01%
2018/11/22	1	39.00	0	0.00	39.00	1	23,704	0.00%
2018/11/20	4	39.83	1	39.70	39.45	3	23,649	0.01%
2018/11/19	5	39.76	10	41.50	39.75	-5	23,601	-0.02%
2018/11/16	17	39.89	22	40.47	41.00	-5	23,394	-0.02%
2018/11/15	0	0.00	16	39.87	40.30	-16	23,108	-0.07%
2018/11/14	9	38.56	5	39.06	38.60	4	22,939	0.02%
2018/11/13	84	37.99	106	37.19	38.00	-22	22,676	-0.10%	大賣/
2018/11/12	48	37.77	40	37.28	37.20	8	22,724	0.04%
2018/11/09	1	39.00	1	38.75	39.00	0	22,757	0.00%
2018/11/08	2	40.05	2	39.78	39.60	0	22,725	0.00%
2018/11/07	0	0.00	5	39.70	40.10	-5	22,718	-0.02%
2018/11/06	15	38.89	21	39.66	40.10	-6	22,607	-0.03%
2018/11/05	8	39.02	14	38.88	39.80	-6	22,259	-0.03%
2018/11/02	9	36.83	9	37.06	37.45	0	21,966	0.00%
2018/11/01	18	36.60	6	36.81	37.20	12	21,945	0.05%
2018/10/31	81	34.75	82	35.72	36.00	-1	21,813	0.00%
2018/10/30	35	33.46	34	34.00	33.75	1	21,765	0.00%
2018/10/29	4	34.05	4	34.36	33.90	0	21,676	0.00%
2018/10/26	9	35.96	4	36.58	35.80	5	21,604	0.02%
2018/10/25	143	35.59	144	36.40	36.95	-1	21,657	0.00%	大買/大賣/
2018/10/24	150	35.12	140	35.60	36.00	10	21,581	0.05%	大買/大賣/
2018/10/23	13	35.59	18	35.64	35.00	-5	21,479	-0.02%
2018/10/22	8	36.59	7	36.65	37.05	1	21,681	0.00%
2018/10/19	0	0.00	16	37.10	37.50	-16	22,296	-0.07%
2018/10/18	18	38.87	6	40.76	37.20	12	22,007	0.05%
2018/10/17	12	39.68	50	40.07	41.25	-38	21,744	-0.17%
2018/10/16	50	38.04	50	37.91	37.80	0	21,618	0.00%
2018/10/15	5	38.45	2	38.78	38.00	3	22,531	0.01%
2018/10/12	9	38.16	8	38.26	38.80	1	23,536	0.00%
2018/10/11	16	36.54	11	36.60	38.60	5	25,095	0.02%
2018/10/09	7	38.21	2	37.80	38.45	5	26,003	0.02%
2018/10/08	37	38.85	36	38.38	38.35	1	27,388	0.00%
2018/10/05	52	38.99	80.1	38.71	39.30	-28.1	28,407	-0.10%
2018/10/04	7	39.18	35	39.32	39.45	-28	29,031	-0.10%
2018/10/03	0	0.00	12	39.28	39.40	-12	29,678	-0.04%
2018/10/02	1	37.90	5	37.45	39.00	-4	31,099	-0.01%
2018/10/01	31	37.91	48	37.74	37.20	-17	31,768	-0.05%
2018/09/28	30	39.32	33	39.53	40.30	-3	31,799	-0.01%
2018/09/27	5	38.93	7	39.11	39.15	-2	31,405	-0.01%
2018/09/26	8	38.15	0	0.00	38.30	8	31,731	0.03%
2018/09/21	40	35.78	47	36.75	36.95	-7	31,567	-0.02%
2018/09/20	2	36.10	0	0.00	36.10	2	31,754	0.01%
2018/09/19	11	37.02	21	37.00	36.90	-10	31,926	-0.03%
2018/09/14	32	36.73	22	36.91	36.75	10	32,605	0.03%
2018/09/13	28	35.74	28	36.11	36.55	0	32,620	0.00%
2018/09/12	7	33.90	11	33.07	34.10	-4	33,037	-0.01%
2018/09/11	12	32.82	10	32.20	32.90	2	33,312	0.01%
2018/09/10	28	32.65	27	32.94	31.40	1	33,526	0.00%
2018/09/06	1	35.00	1	35.55	35.50	0	33,649	0.00%
2018/09/05	1	35.75	1	35.40	35.40	0	33,726	0.00%
2018/09/04	1	36.55	0	0.00	36.50	1	33,932	0.00%
2018/08/31	1	38.05	3	37.95	37.50	-2	34,049	-0.01%
2018/08/30	1	39.05	2	38.65	38.20	-1	34,000	0.00%
2018/08/28	10	38.00	0	0.00	37.90	10	33,990	0.03%
2018/08/21	4	36.26	4	36.25	37.00	0	33,515	0.00%
2018/08/20	19	34.58	17	34.60	34.90	2	33,258	0.01%
2018/08/17	4	36.14	4	36.39	35.95	0	32,963	0.00%
2018/08/16	4	37.09	1	37.25	36.50	3	32,932	0.01%
2018/08/15	5	37.86	1	37.70	37.75	4	32,796	0.01%
2018/08/14	0	0.00	1	37.15	38.00	-1	32,689	0.00%
2018/08/08	0	0.00	5	38.10	38.50	-5	32,045	-0.02%
2018/08/07	3	38.58	2	38.55	37.80	1	31,959	0.00%
2018/08/06	1	37.40	62	37.52	38.40	-61	31,876	-0.19%
2018/08/03	2	38.55	2	38.58	38.30	0	31,840	0.00%
2018/08/02	3	38.42	2	38.15	38.25	1	31,622	0.00%
2018/08/01	62	39.60	3	39.75	38.55	59	31,208	0.19%
2018/07/31	19	38.94	17	38.65	39.00	2	30,949	0.01%
2018/07/30	23	39.65	12	39.50	38.85	11	30,952	0.04%
2018/07/27	4	39.89	4	40.21	40.30	0	30,732	0.00%
2018/07/26	57	39.15	60	40.81	41.00	-3	30,091	-0.01%
2018/07/25	1	37.90	1	37.80	37.80	0	28,944	0.00%
2018/07/24	7	38.49	6	38.38	37.85	1	28,687	0.00%
2018/07/20	2	38.00	1	37.85	37.85	1	28,098	0.00%
2018/07/19	17	38.84	116	37.03	39.10	-99	27,102	-0.37%	大賣/
2018/07/18	5	39.28	37	37.94	36.30	-32	26,238	-0.12%
2018/07/17	23	37.52	20	37.71	38.50	3	24,840	0.01%
2018/07/16	129	36.74	49	36.91	36.90	80	24,405	0.33%	大買/
2018/07/13	110	34.66	111	34.92	35.30	-1	23,929	0.00%	大買/大賣/
2018/07/12	1	32.80	1	33.05	33.10	0	24,538	0.00%
2018/07/11	1	30.50	7	31.73	32.20	-6	23,919	-0.03%
2018/07/10	22	31.90	15.9	31.95	31.30	6.1	23,340	0.03%
2018/07/09	11	30.35	10	30.25	30.90	1	22,037	0.00%
2018/07/06	5	28.40	5	28.25	28.10	0	21,204	0.00%
2018/07/05	5	27.60	0.1	27.60	27.80	4.9	20,833	0.02%
2018/07/04	36	27.80	21	28.08	28.15	15	21,097	0.07%
2018/07/03	2	26.90	3	26.72	26.60	-1	20,684	0.00%
2018/06/28	3	25.43	23	25.80	25.45	-20	20,663	-0.10%
2018/06/27	0	0.00	12	27.21	26.50	-12	20,964	-0.06%
2018/06/26	0	0.00	9	26.96	26.85	-9	21,086	-0.04%
2018/06/25	27	27.89	32	28.30	27.00	-5	21,130	-0.02%
2018/06/22	51	27.68	83	27.76	28.00	-32	20,991	-0.15%
2018/06/21	10	27.90	20	27.82	27.90	-10	20,985	-0.05%
2018/06/20	88	27.12	40	26.94	27.00	48	21,129	0.23%
2018/06/19	28	26.36	18	26.41	26.30	10	21,445	0.05%
2018/06/15	10	25.95	25	26.09	26.10	-15	21,482	-0.07%
2018/06/13	7	25.07	0	0.00	24.75	7	21,610	0.03%
2018/06/12	15	25.05	15	25.45	25.75	0	21,844	0.00%
2018/06/11	12	24.46	12	24.25	24.00	0	22,367	0.00%
2018/06/08	1	23.65	1	23.40	23.30	0	22,829	0.00%
2018/06/05	5	23.50	1	23.80	23.55	4	24,446	0.02%
2018/06/04	0	0.00	5	23.00	22.95	-5	24,801	-0.02%
2018/05/30	5	22.85	0	0.00	22.80	5	25,375	0.02%
2018/05/29	2	22.80	10	22.80	22.75	-8	25,592	-0.03%
2018/05/24	10	23.08	0	0.00	23.65	10	25,851	0.04%
2018/05/23	20	23.03	25	22.68	22.90	-5	25,890	-0.02%
2018/05/22	5	22.70	12	22.55	22.65	-7	26,037	-0.03%
2018/05/03	5	22.20	0	0.00	21.85	5	27,328	0.02%
2018/05/02	0	0.00	5	21.95	21.85	-5	27,866	-0.02%
2018/04/30	5	22.00	0	0.00	22.25	5	28,055	0.02%
2018/04/27	0	0.00	1	21.85	21.50	-1	28,147	0.00%
2018/04/26	0.1	21.00	0	0.00	21.00	0.1	28,129	0.00%
2018/04/24	16	25.08	15	25.48	24.65	1	30,043	0.00%
2018/04/20	26	26.43	22	26.35	26.60	4	31,914	0.01%
2018/04/19	23	25.67	42	25.71	26.00	-19	31,765	-0.06%
2018/04/18	45	24.51	42	24.91	25.10	3	31,735	0.01%
2018/04/17	0	0.00	4	23.05	22.95	-4	30,391	-0.01%
2018/04/16	4	23.38	0	0.00	22.90	4	31,112	0.01%
2018/04/13	10	23.42	8	23.35	23.30	2	31,783	0.01%
2018/04/12	3	23.35	3	23.25	22.95	0	32,459	0.00%
2018/04/10	2	23.50	7	23.41	22.75	-5	32,878	-0.02%
2018/04/03	0	0.00	10	22.48	22.45	-10	32,680	-0.03%
2018/04/02	7	22.30	2	22.30	22.20	5	33,321	0.02%
2018/03/31	2	21.70	2	21.95	22.25	0	33,665	0.00%
2018/03/30	3	22.50	4	22.45	22.45	-1	34,037	0.00%
2018/03/29	6	21.13	1	21.95	21.10	5	34,292	0.01%
2018/03/27	7	22.93	9	22.74	22.50	-2	35,612	-0.01%
2018/03/26	2	22.38	4	22.36	22.40	-2	35,658	-0.01%
2018/03/23	13	21.72	8	21.88	22.60	5	35,662	0.01%
2018/03/22	32	22.15	34	20.72	20.60	-2	35,100	-0.01%
2018/03/21	1	22.85	0	0.00	22.30	1	34,713	0.00%
2018/03/20	1	22.70	3	22.75	23.15	-2	35,738	-0.01%
2018/03/19	50	23.05	50	23.15	23.15	0	35,883	0.00%
2018/03/16	2	23.23	7	23.27	22.85	-5	36,479	-0.01%
2018/03/15	17	23.18	6.1	22.97	23.40	10.9	36,500	0.03%
2018/03/14	7	22.55	1	22.20	22.70	6	36,098	0.02%
2018/03/13	10	22.79	2	22.60	22.70	8	36,315	0.02%
2018/03/12	3	23.47	11	23.77	22.50	-8	37,135	-0.02%
2018/03/09	1	24.20	1	24.40	24.05	0	37,162	0.00%
2018/03/08	5	25.29	5	25.32	24.70	0	36,993	0.00%
2018/03/07	10	24.32	10	24.48	24.45	0	36,686	0.00%
2018/03/06	1	24.85	1	24.60	24.05	0	37,174	0.00%
2018/03/02	4	24.85	4	24.65	24.65	0	38,517	0.00%
2018/03/01	16	25.85	9	25.58	25.20	7	39,166	0.02%
2018/02/27	0	0.00	10	25.85	25.30	-10	40,119	-0.02%
2018/02/23	3	26.20	3	26.13	25.95	0	41,882	0.00%
2018/02/22	10	25.52	10.4	25.69	25.50	-0.4	42,156	0.00%
2018/02/21	20	24.33	0	0.00	25.10	20	43,062	0.05%
2018/02/09	2	21.85	1	22.25	22.45	1	45,662	0.00%
2018/02/07	0	0.00	10	23.05	23.20	-10	45,725	-0.02%
2018/02/06	10	22.23	0	0.00	22.45	10	45,631	0.02%
2018/02/02	1	23.40	1	23.65	24.20	0	44,938	0.00%
2018/02/01	1	23.75	1	23.90	23.85	0	44,976	0.00%
2018/01/30	2	23.10	2	23.45	23.80	0	44,613	0.00%
2018/01/26	4	24.38	5	24.27	24.40	-1	43,975	0.00%
2018/01/25	3	24.20	1	24.80	23.35	2	43,454	0.00%
2018/01/24	21	25.30	1	25.15	25.15	20	43,046	0.05%
2018/01/23	4	25.69	4	25.59	25.80	0	42,885	0.00%
2018/01/22	10	26.00	30	25.87	25.65	-20	42,862	-0.05%
2018/01/19	54	25.98	35	26.03	26.40	19	42,647	0.04%
2018/01/18	15	25.41	15.2	27.22	25.40	-0.2	41,939	0.00%
2018/01/17	17	27.16	11	27.95	27.35	6	41,695	0.01%
2018/01/16	120	25.80	121	27.19	27.40	-1	40,665	0.00%	大買/大賣/
2018/01/15	2	25.05	0	0.00	25.05	2	39,476	0.01%
2018/01/12	102	24.74	102	23.76	24.10	0	38,812	0.00%	大買/大賣/
2018/01/11	2	23.83	34	23.53	23.55	-32	37,846	-0.08%
2018/01/10	30	24.12	104	23.95	23.60	-74	37,431	-0.20%	大賣/
2018/01/09	151	23.03	70	22.71	22.15	81	36,748	0.22%	大買/
2018/01/08	100	21.75	100	22.20	22.60	0	36,228	0.00%
2018/01/05	0	0.00	1	20.65	20.55	-1	36,017	0.00%
2018/01/04	20	20.05	0	0.00	20.30	20	35,795	0.06%
2018/01/03	0	0.00	1	19.60	19.80	-1	35,508	0.00%