大同 (2371)-兆豐-北高雄券商分點個股進出

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
46.80
漲跌
▼0.30
漲幅
-0.64%
成交量
8,443張
產業
上市電機機械類股
910人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/12/11	3	47.13	1	47.25	46.80	2	13,543	0.01%
2024/12/10	0	47.80	1	47.10	47.10	-1	13,893	-0.01%
2024/12/03	5	47.75	0	0.00	47.85	5	14,332	0.03%
2024/12/02	1	47.50	1	47.60	47.35	0	14,466	0.00%
2024/11/28	2	46.20	0	0.00	46.50	2	14,451	0.01%
2024/11/27	1	48.15	27	47.98	48.35	-26	14,113	-0.18%
2024/11/26	22	48.94	7	48.30	47.80	15	13,633	0.11%
2024/11/25	30	50.82	7	49.99	49.40	23	13,249	0.17%
2024/11/22	13	52.24	40.1	52.23	52.40	-27.1	12,365	-0.22%
2024/11/21	1	49.20	5	48.20	48.40	-4	11,086	-0.04%
2024/11/19	0	0.00	1	48.00	48.00	-1	10,979	-0.01%
2024/11/18	5	47.20	5	46.90	46.95	0	11,010	0.00%
2024/11/15	10	47.58	4	47.26	47.80	6	11,209	0.05%
2024/11/13	0	0.00	0.1	45.10	45.15	-0.1	11,194	0.00%
2024/11/12	3	44.95	3	45.40	45.00	0	11,475	0.00%
2024/11/11	0	0.00	3	46.07	46.30	-3	11,684	-0.03%
2024/11/08	0.5	47.15	0	0.00	46.45	0.5	11,794	0.00%
2024/11/07	2.4	46.65	0	0.00	47.20	2.4	12,002	0.02%
2024/11/05	1	46.65	14	46.75	46.60	-13	12,341	-0.11%
2024/11/04	1	46.10	3	46.97	46.85	-2	12,748	-0.02%
2024/10/30	0	0.00	16	44.45	44.25	-16	13,090	-0.12%
2024/10/29	7	44.51	1	44.40	44.45	6	13,211	0.05%
2024/10/28	0.3	44.75	2	45.13	45.25	-1.8	13,238	-0.01%
2024/10/25	0	0.00	1	44.35	44.35	-1	13,388	-0.01%
2024/10/24	1	44.75	0	0.00	44.15	1	13,592	0.01%
2024/10/23	0	0.00	1	44.90	45.00	-1	13,697	-0.01%
2024/10/22	1	44.95	2	45.05	45.00	-1	13,974	-0.01%
2024/10/21	0	0.00	1	45.85	45.25	-1	14,479	-0.01%
2024/10/18	1	45.35	0	0.00	45.40	1	14,777	0.01%
2024/10/17	0	0.00	2	45.83	46.15	-2	14,947	-0.01%
2024/10/16	1	45.45	1	45.00	45.00	0	15,277	0.00%
2024/10/15	2	45.83	2	46.03	45.80	0	15,309	0.00%
2024/10/14	6	46.27	0	0.00	46.10	6	15,399	0.04%
2024/10/11	0	0.00	3	46.72	46.55	-3	15,604	-0.02%
2024/10/09	2.1	46.91	1	46.25	46.10	1.1	15,933	0.01%
2024/10/08	1	47.00	0	0.00	47.25	1	16,105	0.01%
2024/10/07	8	47.54	0	0.00	48.50	8	16,298	0.05%
2024/10/04	2	47.18	1	48.55	47.40	1	16,448	0.01%
2024/10/01	7	48.18	54.2	47.87	48.10	-47.2	16,571	-0.28%
2024/09/30	3	49.65	2	49.10	49.15	1	16,810	0.01%
2024/09/27	38	50.38	1	51.50	49.85	37	16,833	0.22%
2024/09/26	81	50.01	69	50.09	50.00	12	16,671	0.07%
2024/09/25	0.1	48.50	0	0.00	48.35	0.1	16,476	0.00%
2024/09/24	0.1	48.00	0	0.00	48.35	0.1	16,584	0.00%
2024/09/23	7	48.55	1	48.65	48.40	6	16,760	0.04%
2024/09/20	0.1	48.36	0	0.00	47.80	0.1	16,996	0.00%
2024/09/19	0	0.00	1	48.25	48.30	-1	17,308	-0.01%
2024/09/18	4	48.04	3	47.90	47.80	1	17,447	0.01%
2024/09/16	10	47.74	6	48.15	48.45	4	17,684	0.02%
2024/09/13	6	47.72	11	47.81	47.60	-5	18,149	-0.03%
2024/09/12	8	46.58	5	46.88	46.50	3	18,840	0.02%
2024/09/11	1.2	45.20	2	45.40	45.80	-0.8	19,794	0.00%
2024/09/10	0	0.00	3	43.58	43.70	-3	22,500	-0.01%
2024/09/09	0	0.00	1	43.55	43.35	-1	24,814	0.00%
2024/09/06	1	42.00	0	0.00	41.90	1	25,134	0.00%
2024/09/05	6	42.39	1	42.30	42.10	5	25,244	0.02%
2024/09/04	2.3	43.32	0	0.00	43.45	2.3	25,549	0.01%
2024/09/03	1	46.20	6	45.76	45.80	-5	25,836	-0.02%
2024/09/02	0.2	45.80	1	46.15	45.20	-0.8	25,789	0.00%
2024/08/30	3	45.63	1	45.55	45.80	2	25,845	0.01%
2024/08/29	12	45.41	45	45.54	45.45	-33	25,984	-0.13%
2024/08/28	2	45.53	0	0.00	45.90	2	26,016	0.01%
2024/08/27	1	45.40	0	0.00	46.10	1	26,173	0.00%
2024/08/26	1.2	45.78	2	46.00	45.85	-0.8	26,419	0.00%
2024/08/23	2	45.00	2	45.68	46.05	0	26,491	0.00%
2024/08/22	1	46.00	0	0.00	45.65	1	26,514	0.00%
2024/08/21	1.2	45.86	2	45.95	45.60	-0.9	26,964	0.00%
2024/08/20	1.3	45.87	3	46.10	45.85	-1.7	27,447	-0.01%
2024/08/19	6.1	45.59	8	45.87	45.35	-1.9	28,128	-0.01%
2024/08/16	0.2	45.45	15.1	45.35	45.25	-14.9	28,131	-0.05%
2024/08/15	1.2	45.56	1	46.15	45.25	0.2	28,330	0.00%
2024/08/14	2	45.80	14	46.05	46.35	-12	28,454	-0.04%
2024/08/13	4	46.05	13.1	46.17	46.30	-9.1	28,432	-0.03%
2024/08/12	1.2	47.87	1	47.85	47.65	0.2	28,664	0.00%
2024/08/09	4	47.33	7	47.34	46.80	-3	29,119	-0.01%
2024/08/08	9	46.34	4	46.08	45.85	5	29,815	0.02%
2024/08/07	1	47.00	6	46.26	47.30	-5	31,118	-0.02%
2024/08/06	6	41.53	22	42.63	43.45	-16	31,592	-0.05%
2024/08/05	9.2	44.18	4	44.03	44.00	5.2	32,385	0.02%
2024/08/02	6.1	49.60	5	49.45	48.85	1.1	33,770	0.00%
2024/08/01	2	50.70	0	0.00	50.80	2	34,314	0.01%
2024/07/31	4.9	50.03	2	50.25	50.00	2.9	34,892	0.01%
2024/07/30	7.4	49.87	3	50.24	50.50	4.3	36,217	0.01%
2024/07/29	14	50.39	7	51.13	50.00	7	37,526	0.02%
2024/07/26	1	51.30	0	0.00	51.60	1	38,278	0.00%
2024/07/23	2	51.90	11	51.85	52.40	-9	39,299	-0.02%
2024/07/22	7	51.40	14	51.54	50.40	-7	41,384	-0.02%
2024/07/19	7.3	53.63	11	53.76	53.30	-3.8	42,796	-0.01%
2024/07/18	2.6	54.71	1.1	54.80	55.10	1.5	45,811	0.00%
2024/07/17	9	56.00	19	55.50	55.20	-10	48,756	-0.02%
2024/07/16	13.1	56.38	15	56.15	55.80	-1.9	54,156	0.00%
2024/07/15	12.9	56.02	2	56.25	55.90	10.9	61,712	0.02%
2024/07/12	15	56.73	2	56.85	56.00	13	66,709	0.02%
2024/07/11	15	56.90	21	57.60	56.50	-6	71,128	-0.01%
2024/07/10	17	57.19	6	56.95	57.00	11	73,155	0.02%
2024/07/09	7	56.49	3	56.10	56.90	4	77,327	0.01%
2024/07/08	11	56.28	17	56.76	55.80	-6	80,694	-0.01%
2024/07/05	12	57.18	0	0.00	57.40	12	81,811	0.01%
2024/07/04	19	57.36	8	57.46	57.50	11	82,160	0.01%
2024/07/03	2	56.10	5	56.30	55.90	-3	82,978	0.00%
2024/07/02	32	56.06	3	55.90	55.70	29	83,645	0.03%
2024/07/01	8	56.68	2	56.95	56.40	6	83,876	0.01%
2024/06/28	7	57.30	2	57.25	57.00	5	84,812	0.01%
2024/06/27	8	57.44	15	58.10	57.10	-7	85,438	-0.01%
2024/06/26	31	58.44	21	57.77	57.70	10	86,240	0.01%
2024/06/25	3	58.20	1	58.50	58.90	2	88,025	0.00%
2024/06/24	24	57.44	8	57.71	57.10	16	89,856	0.02%
2024/06/21	30	58.20	6	58.20	57.90	24	92,872	0.03%
2024/06/20	56.2	59.09	8	59.38	58.60	48.2	93,301	0.05%
2024/06/19	55	58.39	78	58.45	57.90	-23	93,020	-0.02%
2024/06/18	88.1	60.24	183	60.19	60.10	-94.9	92,347	-0.10%	大賣/
2024/06/17	267.9	60.16	135.3	60.70	60.30	132.6	91,143	0.15%	大買/大賣/鉅額交易
2024/06/14	100	57.43	59.1	58.07	57.60	40.9	88,333	0.05%
2024/06/13	8	54.85	4	54.73	55.70	4	85,884	0.00%
2024/06/12	1	54.30	0	0.00	54.00	1	85,712	0.00%
2024/06/11	13	55.50	3	55.07	54.80	10	85,653	0.01%
2024/06/07	3	55.20	0	56.30	56.00	3	85,656	0.00%
2024/06/06	7	53.63	12	53.55	53.60	-5	85,683	-0.01%
2024/06/05	4	54.05	0	0.00	54.10	4	85,997	0.00%
2024/06/04	17	54.95	30	54.92	54.40	-13	86,422	-0.02%
2024/06/03	17	54.60	0	0.00	54.90	17	86,617	0.02%
2024/05/30	26.2	54.75	11	54.41	54.30	15.2	87,589	0.02%
2024/05/29	3	55.67	4	55.45	55.30	-1	88,352	0.00%
2024/05/28	2.2	56.22	0	0.00	56.20	2.2	89,389	0.00%
2024/05/27	11.2	57.03	12.1	56.31	56.80	-0.9	90,439	0.00%
2024/05/24	52	54.78	22	55.47	55.40	30	90,558	0.03%
2024/05/23	39.4	56.20	9	55.88	55.40	30.4	90,651	0.03%
2024/05/22	11	58.31	0.1	58.70	58.00	11	90,576	0.01%
2024/05/21	5	58.82	8	59.43	58.90	-3	91,475	0.00%
2024/05/17	1	59.50	4	59.68	60.10	-3	91,264	0.00%
2024/05/16	6.1	60.23	11	59.96	59.30	-4.9	91,331	-0.01%
2024/05/15	7.3	60.20	14.1	60.59	59.80	-6.9	91,268	-0.01%
2024/05/14	39.1	60.57	14	60.73	60.00	25.1	90,961	0.03%
2024/05/13	56	60.78	35.4	61.43	61.70	20.6	90,216	0.02%
2024/05/10	41.1	64.41	21	64.42	64.10	20.1	88,919	0.02%
2024/05/09	69.1	66.97	60	66.45	65.00	9.1	88,404	0.01%
2024/05/08	40	66.58	78	66.72	66.80	-38	87,233	-0.04%
2024/05/07	28	63.63	26	63.69	64.20	2	85,613	0.00%
2024/05/06	22.1	63.20	14	63.50	62.70	8.1	84,907	0.01%
2024/05/03	39	65.27	73	65.02	63.80	-34	84,286	-0.04%
2024/05/02	36	66.53	32	67.13	65.60	4	82,991	0.00%
2024/04/30	17	65.46	18.1	65.51	65.40	-1.1	81,769	0.00%
2024/04/29	50	66.70	26	67.35	66.10	24	81,429	0.03%
2024/04/26	45	68.03	25	68.08	67.50	20	80,497	0.02%
2024/04/25	71.1	68.35	58	68.87	69.00	13.1	78,243	0.02%
2024/04/24	43.1	68.75	88	68.15	68.40	-44.9	76,509	-0.06%
2024/04/23	158	66.51	187	66.36	64.10	-29	73,696	-0.04%	大買/大賣/
2024/04/22	136	69.37	290.7	68.74	65.40	-154.7	70,731	-0.22%	大買/大賣/鉅額交易
2024/04/19	350.4	65.88	414.2	66.45	69.10	-63.8	65,278	-0.10%	大買/大賣/
2024/04/18	388.3	65.42	114.4	64.71	64.40	273.9	57,904	0.47%	大買/大賣/鉅額交易
2024/04/17	245.2	62.74	244.3	62.54	64.30	0.9	53,106	0.00%	大買/大賣/
2024/04/16	203	58.86	490.3	59.62	58.50	-287.3	49,311	-0.58%	大買/大賣/鉅額交易
2024/04/15	592.6	62.46	212.5	62.04	61.40	380.1	47,576	0.80%	大買/大賣/鉅額交易
2024/04/12	48	59.16	66.1	59.25	60.50	-18.1	43,297	-0.04%
2024/04/11	60	56.75	33.5	57.03	56.10	26.5	39,668	0.07%
2024/04/10	10.4	56.07	1	56.30	55.60	9.4	38,329	0.02%
2024/04/09	34.4	54.82	39	55.25	56.50	-4.6	37,828	-0.01%
2024/04/08	20.1	55.98	0	0.00	55.50	20.1	36,676	0.05%
2024/04/03	38	56.25	7.5	55.84	55.80	30.5	35,957	0.08%
2024/04/02	43.5	57.08	3	57.20	56.90	40.5	35,641	0.11%
2024/04/01	17	56.53	11	56.57	56.30	6	34,583	0.02%
2024/03/29	19	57.40	11	57.15	56.50	8	33,852	0.02%
2024/03/28	59	58.05	78	58.71	57.70	-19	32,860	-0.06%
2024/03/27	59	56.93	365	56.57	55.00	-306	30,836	-0.99%	大賣/鉅額交易
2024/03/26	500.6	55.60	197.5	55.76	57.30	303.1	28,680	1.06%	大買/大賣/鉅額交易
2024/03/25	4	51.20	28	50.84	52.10	-24	25,924	-0.09%
2024/03/22	6	48.52	2	48.70	49.10	4	25,168	0.02%
2024/03/21	4	48.83	15	48.87	49.25	-11	24,898	-0.04%
2024/03/20	6.3	47.83	4	47.91	47.15	2.3	24,771	0.01%
2024/03/19	14.1	48.46	3	48.93	47.65	11.1	24,685	0.04%
2024/03/18	0.2	47.60	3	48.05	48.20	-2.8	24,729	-0.01%
2024/03/15	5.2	47.52	0	0.00	47.10	5.2	24,833	0.02%
2024/03/14	8.1	48.55	1	48.85	48.35	7.1	24,911	0.03%
2024/03/13	31	49.05	29	49.32	48.65	2	25,374	0.01%
2024/03/12	19	49.91	5	50.10	49.40	14	25,446	0.06%
2024/03/11	11	50.61	8	51.20	51.10	3	25,129	0.01%
2024/03/08	8	51.20	6	50.22	50.00	2	25,079	0.01%
2024/03/07	3	51.93	6	53.20	52.50	-3	24,578	-0.01%
2024/03/06	1	53.40	3	53.93	53.00	-2	24,338	-0.01%
2024/03/05	38	52.42	11.1	52.21	52.20	26.9	23,679	0.11%
2024/03/04	29	54.08	32.1	53.54	53.00	-3.1	23,361	-0.01%
2024/03/01	8	52.13	30.4	52.49	53.40	-22.4	22,505	-0.10%
2024/02/29	12	50.43	72	50.04	51.90	-60	21,476	-0.28%
2024/02/27	2.8	48.03	1	47.65	48.40	1.8	20,553	0.01%
2024/02/26	10	48.39	9.4	47.72	48.15	0.6	20,060	0.00%
2024/02/23	9.2	46.27	21	46.81	46.75	-11.8	19,334	-0.06%
2024/02/22	52.3	45.91	36.3	46.15	45.40	16	18,630	0.09%
2024/02/20	8.5	44.19	1	44.00	44.00	7.5	17,456	0.04%
2024/02/19	2	44.15	0	0.00	45.35	2	17,640	0.01%
2024/02/16	10.4	44.15	17	44.51	44.10	-6.7	17,583	-0.04%
2024/02/15	17	45.97	6.5	45.94	46.30	10.5	17,157	0.06%
2024/02/05	2	44.60	3	44.75	45.00	-1	16,901	-0.01%
2024/02/02	12.4	45.06	4.2	45.11	45.30	8.2	16,724	0.05%
2024/02/01	11.7	44.91	3.8	44.75	45.15	7.9	16,541	0.05%
2024/01/31	3	43.82	1	44.00	43.85	2	16,288	0.01%
2024/01/30	7	43.79	1	43.55	43.55	6	16,196	0.04%
2024/01/29	1	43.70	2	43.50	43.70	-1	16,166	-0.01%
2024/01/25	0	0.00	1	43.55	43.55	-1	16,102	-0.01%
2024/01/24	0	0.00	5	43.92	44.00	-5	16,027	-0.03%
2024/01/23	2.2	43.10	9	43.11	43.30	-6.8	15,843	-0.04%
2024/01/22	0	0.00	6.3	41.95	41.90	-6.3	15,250	-0.04%
2024/01/19	1	39.25	0.3	40.30	40.40	0.8	15,055	0.00%
2024/01/18	6	39.00	10	38.70	39.20	-4	15,014	-0.03%
2024/01/17	9.5	41.29	2	38.90	38.90	7.5	14,868	0.05%
2024/01/15	4	43.41	3	44.23	43.35	1	14,307	0.01%
2024/01/12	45.3	43.15	1	43.40	43.00	44.3	14,205	0.31%
2024/01/11	2	44.30	1	44.55	44.55	1	13,967	0.01%
2024/01/10	29	45.02	18	45.85	43.85	11	13,784	0.08%
2024/01/09	1	44.30	6	44.39	45.20	-5	13,044	-0.04%
2024/01/08	0	0.00	12	43.19	43.00	-12	12,562	-0.10%
2024/01/05	0	0.00	2	42.40	42.40	-2	12,416	-0.02%
2024/01/03	2	42.10	5	42.70	42.25	-3	12,384	-0.02%
2024/01/02	1	42.35	8	42.46	42.25	-7	12,332	-0.06%
2023/12/29	6	42.18	4	41.91	42.00	2	12,419	0.02%
2023/12/28	4	42.15	1	42.30	42.50	3	12,470	0.02%
2023/12/26	1	41.90	0	0.00	41.90	1	12,484	0.01%
2023/12/22	11	42.13	1	42.15	41.80	10	12,460	0.08%
2023/12/21	4	42.63	1	42.75	42.05	3	12,706	0.02%
2023/12/20	5	42.93	10	42.70	43.50	-5	12,549	-0.04%
2023/12/19	8	40.79	2.1	40.91	41.10	5.9	12,119	0.05%
2023/12/18	1	40.85	0	0.00	41.10	1	12,120	0.01%
2023/12/15	4	41.89	9	41.57	41.15	-5	12,140	-0.04%
2023/12/14	2	42.73	0	0.00	42.20	2	12,057	0.02%
2023/12/13	7	42.84	4	42.98	42.35	3	12,046	0.02%
2023/12/12	10.3	44.05	72	44.10	44.00	-61.8	12,480	-0.49%
2023/12/11	72	44.14	10	43.98	44.10	62	12,984	0.48%
2023/12/08	8	43.03	17	43.39	43.10	-9	12,876	-0.07%
2023/12/07	17	42.02	29	42.28	42.00	-12	12,339	-0.10%
2023/12/06	6	40.64	5	40.40	40.20	1	11,933	0.01%
2023/12/05	43	41.71	5	41.88	41.65	38	11,799	0.32%
2023/12/04	0	0.00	2	40.55	40.55	-2	11,563	-0.02%
2023/12/01	8	40.43	17	40.42	40.05	-9	11,742	-0.08%
2023/11/30	1	40.65	0	0.00	40.35	1	12,005	0.01%
2023/11/29	0	0.00	2	40.60	40.85	-2	12,862	-0.02%
2023/11/28	3.7	40.50	2	40.73	40.50	1.7	12,710	0.01%
2023/11/27	3	40.00	1	40.45	40.45	2	12,563	0.02%
2023/11/24	9.1	40.12	7	40.17	40.10	2.1	12,470	0.02%
2023/11/23	9	38.86	49	38.77	38.80	-40	12,257	-0.33%
2023/11/22	40	38.15	0	0.00	38.10	40	12,272	0.33%
2023/11/21	1	38.45	12	38.49	38.45	-11	12,316	-0.09%
2023/11/20	0	0.00	3	38.15	38.45	-3	12,360	-0.02%
2023/11/17	2	38.55	2	38.80	38.30	0	12,353	0.00%
2023/11/16	13.1	38.46	20	38.37	38.80	-6.9	12,346	-0.06%
2023/11/15	4	37.40	2	37.45	36.90	2	11,939	0.02%
2023/11/14	1	36.35	0	0.00	36.30	1	11,891	0.01%
2023/11/13	1	36.10	2	36.20	36.45	-1	12,101	-0.01%
2023/11/10	5	36.15	0	0.00	35.95	5	12,183	0.04%
2023/11/09	1	36.85	11	36.75	36.60	-10	12,331	-0.08%
2023/11/08	3	37.10	0	0.00	36.80	3	12,513	0.02%
2023/11/06	2	36.55	1	36.85	36.95	1	13,005	0.01%
2023/11/03	1	36.35	1	36.90	36.35	0	13,287	0.00%
2023/11/02	8	36.44	5	36.64	36.30	3	13,822	0.02%
2023/11/01	6	35.83	0	0.00	35.75	6	13,894	0.04%
2023/10/31	3	36.47	2	36.00	35.80	1	13,983	0.01%
2023/10/30	0	0.00	1	37.35	37.00	-1	14,145	-0.01%
2023/10/27	6	37.34	0	0.00	37.15	6	14,306	0.04%
2023/10/26	9.1	37.55	0	0.00	37.30	9.1	14,774	0.06%
2023/10/25	0	0.00	2	38.98	38.65	-2	14,980	-0.01%
2023/10/24	2	38.08	2	38.25	38.40	0	15,360	0.00%
2023/10/23	2.1	38.81	4	38.64	38.50	-1.9	15,823	-0.01%
2023/10/20	15	38.35	20	38.54	38.60	-5	15,995	-0.03%
2023/10/19	0	0.00	1	39.80	39.20	-1	16,190	-0.01%
2023/10/18	12	40.25	0	0.00	40.10	12	16,362	0.07%
2023/10/17	7	41.06	5	41.50	41.00	2	16,531	0.01%
2023/10/16	1	41.80	5	42.10	41.70	-4	17,123	-0.02%
2023/10/13	0	0.00	3	43.35	43.20	-3	17,958	-0.02%
2023/10/12	0	43.93	0	0.00	44.10	0	19,531	0.00%
2023/10/11	0	43.60	5	43.55	43.70	-5	20,848	-0.02%
2023/10/06	5	43.80	0	0.00	43.65	5	21,305	0.02%
2023/10/05	1	44.95	6	44.73	44.45	-5	21,861	-0.02%
2023/10/03	0.3	43.60	0	0.00	43.35	0.3	22,895	0.00%
2023/09/28	0	0.00	2	44.45	44.40	-2	24,060	-0.01%
2023/09/26	0	0.00	1	45.10	44.05	-1	25,045	0.00%
2023/09/25	0	44.60	5	44.40	44.40	-5	25,420	-0.02%
2023/09/20	5	44.45	2	45.15	44.35	3	27,851	0.01%
2023/09/19	1	45.65	5	46.35	45.35	-4	28,965	-0.01%
2023/09/18	2	44.95	0	0.00	44.80	2	30,060	0.01%
2023/09/15	6	43.79	25	43.95	44.75	-19	31,694	-0.06%
2023/09/14	20.7	44.93	5	44.68	44.50	15.7	32,984	0.05%
2023/09/13	1	48.05	0	0.00	48.55	1	32,957	0.00%
2023/09/12	4.2	48.15	0.1	48.00	48.20	4.1	35,268	0.01%
2023/09/08	0	0.00	0.4	48.80	48.75	-0.4	36,555	0.00%
2023/09/07	0	0.00	8.1	47.95	48.60	-8.1	36,697	-0.02%
2023/09/06	0.3	47.85	10	47.87	48.45	-9.8	36,960	-0.03%
2023/09/05	8.6	46.64	7	45.58	47.80	1.6	37,121	0.00%
2023/09/04	51.5	45.96	25	46.88	46.35	26.5	37,065	0.07%
2023/09/01	2	50.90	0	0.00	50.80	2	36,376	0.01%
2023/08/31	0	0.00	5	50.90	50.60	-5	36,784	-0.01%
2023/08/30	0	0.00	1	51.30	51.30	-1	37,188	0.00%
2023/08/29	0.5	51.10	1	51.10	51.30	-0.5	37,936	0.00%
2023/08/28	2	50.03	0	0.00	50.00	2	38,633	0.01%
2023/08/25	4	51.33	1.2	51.07	51.20	2.8	40,146	0.01%
2023/08/24	1	50.90	1	51.09	51.00	0	41,339	0.00%
2023/08/22	2.1	49.76	0	0.00	49.50	2.1	43,485	0.00%
2023/08/21	1	51.00	0	0.00	50.40	1	44,155	0.00%
2023/08/18	11	52.05	9.4	51.14	50.60	1.6	44,402	0.00%
2023/08/17	6	51.87	4	51.85	52.20	2	44,375	0.00%
2023/08/16	1	50.90	0	0.00	51.10	1	44,369	0.00%
2023/08/15	8.4	51.03	9	51.32	51.50	-0.6	44,880	0.00%
2023/08/14	10	51.14	3	50.67	50.70	7	45,647	0.02%
2023/08/10	17	51.25	15	50.03	49.70	2	46,275	0.00%
2023/08/09	2	52.15	0	0.00	51.60	2	47,828	0.00%
2023/08/08	3.3	52.08	13	51.76	52.00	-9.7	48,881	-0.02%
2023/08/07	1	50.30	4	49.99	50.30	-3	48,685	-0.01%
2023/08/04	0.8	49.30	0	0.00	49.10	0.8	48,602	0.00%
2023/08/02	11	49.55	10.1	49.27	48.90	0.9	48,614	0.00%
2023/08/01	1	49.45	0.2	49.75	49.60	0.8	48,699	0.00%
2023/07/31	15.2	49.79	29	49.81	49.50	-13.8	48,511	-0.03%
2023/07/28	7	49.04	24	48.81	48.55	-17	48,043	-0.04%
2023/07/27	13.3	49.72	27	49.84	49.35	-13.7	47,803	-0.03%
2023/07/26	7	51.33	5	50.46	50.30	2	47,496	0.00%
2023/07/25	1	51.70	4	51.90	51.30	-3	46,907	-0.01%
2023/07/24	8.2	51.27	6.1	51.25	51.00	2.1	46,661	0.00%
2023/07/21	2	52.65	3	52.77	52.80	-1	46,230	0.00%
2023/07/20	4	52.10	4	52.43	52.60	0	46,001	0.00%
2023/07/19	26	52.29	25.1	51.93	51.30	0.9	45,630	0.00%
2023/07/18	24.1	50.24	27	50.57	51.00	-2.9	44,970	-0.01%
2023/07/17	38.4	49.64	28	49.64	49.10	10.4	43,990	0.02%
2023/07/14	31.2	55.27	19	56.23	54.30	12.2	42,403	0.03%
2023/07/13	41	54.46	1	54.70	54.20	40	41,091	0.10%
2023/07/12	9.1	54.19	6	54.20	54.10	3.1	40,629	0.01%
2023/07/11	7	54.77	5	55.20	54.20	2	40,040	0.00%
2023/07/10	7	53.93	30	53.73	53.10	-23	39,308	-0.06%
2023/07/07	8.1	53.82	17.1	54.20	54.60	-9	38,917	-0.02%
2023/07/06	6	55.78	9.1	55.66	55.30	-3.1	38,123	-0.01%
2023/07/05	13	55.47	32.2	55.47	54.80	-19.2	37,616	-0.05%
2023/07/04	6	57.25	3	56.33	56.00	3	37,100	0.01%
2023/07/03	9	56.89	7	56.78	56.60	2.1	36,606	0.01%
2023/06/30	19.1	54.92	3	54.70	54.30	16.1	35,940	0.04%
2023/06/29	13	54.28	10	54.24	55.00	3	35,190	0.01%
2023/06/28	16.1	54.10	26.3	54.38	54.50	-10.2	34,879	-0.03%
2023/06/27	24	52.99	29.4	52.92	52.20	-5.4	34,017	-0.02%
2023/06/26	30.3	52.42	41.1	52.93	53.90	-10.8	32,824	-0.03%
2023/06/21	198	51.01	180.3	50.80	51.70	17.8	31,520	0.06%	大買/大賣/
2023/06/20	121	49.31	152.3	49.66	49.95	-31.3	29,760	-0.11%	大買/大賣/
2023/06/19	11	46.00	9	45.88	46.20	2	27,664	0.01%
2023/06/16	33.4	46.32	39	46.14	45.85	-5.6	26,909	-0.02%
2023/06/15	10	45.15	39.5	44.39	45.80	-29.5	24,277	-0.12%
2023/06/14	34	41.78	40	41.75	41.65	-6	23,131	-0.03%
2023/06/13	17	41.24	16	41.44	41.40	1	22,936	0.00%
2023/06/12	41	41.46	32	41.63	41.30	9	22,698	0.04%
2023/06/09	6	39.95	5	40.28	40.70	1	22,253	0.00%
2023/06/08	22	41.13	13	41.26	40.60	9	21,933	0.04%
2023/06/07	5	41.18	3	41.43	41.15	2	21,747	0.01%
2023/06/06	187	41.32	167	41.19	40.90	20	21,565	0.09%	大買/大賣/
2023/06/05	54	41.69	63	41.74	41.50	-9	21,405	-0.04%
2023/06/02	101.5	41.92	59	42.06	41.65	42.5	21,057	0.20%	大買/
2023/06/01	116	42.34	103	42.25	41.70	13	20,241	0.06%	大買/大賣/
2023/05/31	185	41.37	200	41.21	42.30	-15	19,439	-0.08%	大買/大賣/
2023/05/30	168	41.15	184.5	41.00	40.80	-16.5	17,792	-0.09%	大買/大賣/
2023/05/29	134.5	40.34	121	40.35	40.10	13.5	16,540	0.08%	大買/大賣/
2023/05/26	202	39.64	214.3	39.62	40.15	-12.3	15,217	-0.08%	大買/大賣/
2023/05/25	74	38.78	78.3	39.04	39.65	-4.3	14,265	-0.03%
2023/05/24	91	38.23	83	37.98	38.40	8	13,437	0.06%
2023/05/23	60	37.94	67	38.18	37.80	-7	13,221	-0.05%
2023/05/22	45	38.34	40	38.50	38.35	5	13,054	0.04%
2023/05/19	40	38.42	73	38.69	38.00	-33	12,836	-0.26%
2023/05/18	78.5	39.41	42.3	38.85	39.15	36.2	12,236	0.30%
2023/05/17	3.8	37.80	0	0.00	37.85	3.8	11,459	0.03%
2023/05/16	19	38.49	24	38.26	38.05	-5	10,956	-0.05%
2023/05/15	62	38.78	119.2	38.45	38.00	-57.2	10,298	-0.56%	大賣/
2023/05/12	68	36.18	98.4	36.36	37.40	-30.4	8,529	-0.36%
2023/05/11	39	34.46	19	34.37	34.00	20	7,137	0.28%
2023/05/10	0	0.00	1	33.50	33.60	-1	6,829	-0.01%
2023/05/09	11	34.03	3	33.82	33.60	8	6,776	0.12%
2023/05/08	35.1	34.24	15	34.33	34.35	20.1	6,657	0.30%
2023/05/05	2	33.50	0	0.00	33.40	2	6,346	0.03%
2023/05/04	6	33.66	7	33.68	33.70	-1	6,400	-0.02%
2023/05/03	4	33.40	6	33.36	33.40	-2	6,377	-0.03%
2023/05/02	4	32.90	15	33.43	33.65	-11	6,371	-0.17%
2023/04/28	2	32.63	1	32.85	32.60	1	6,281	0.02%
2023/04/27	4	32.58	0	0.00	32.55	4	6,285	0.06%
2023/04/26	0	0.00	5	32.63	32.80	-5	6,283	-0.08%
2023/04/25	9	32.54	42	32.48	32.35	-33	6,326	-0.52%
2023/04/24	7	32.55	6	32.71	32.80	1	6,278	0.02%
2023/04/21	10	32.43	1	32.65	32.35	9	6,285	0.14%
2023/04/20	2	32.75	1	32.90	32.85	1	6,249	0.02%
2023/04/19	3	33.00	1	32.90	32.90	2	6,223	0.03%
2023/04/18	2	33.50	2	33.50	33.30	0	6,184	0.00%
2023/04/17	2	33.45	11	33.72	33.60	-9	6,162	-0.15%
2023/04/14	4	33.40	0	0.00	33.40	4	6,141	0.07%
2023/04/13	4	33.71	5	33.70	33.55	-1	6,147	-0.02%
2023/04/12	0	0.00	2	33.83	33.80	-2	6,179	-0.03%
2023/04/11	12.6	33.32	2	33.45	33.25	10.6	6,256	0.17%
2023/04/10	1	33.15	0	0.00	33.20	1	6,247	0.02%
2023/04/07	1	32.95	1	33.15	32.95	0	6,250	0.00%
2023/04/06	1	32.85	5	32.75	32.85	-4	6,257	-0.06%
2023/03/31	0	0.00	2	33.00	33.00	-2	6,246	-0.03%
2023/03/30	3	33.15	3	33.15	33.15	0	6,215	0.00%
2023/03/29	17	33.76	8	33.53	33.45	9	6,199	0.15%
2023/03/28	3	34.27	7	33.64	34.30	-4	5,978	-0.07%
2023/03/27	20	33.35	1	33.25	33.25	19	5,887	0.32%
2023/03/24	6	32.88	26	32.89	32.85	-20	6,078	-0.33%
2023/03/23	4	32.44	22	32.52	32.50	-18	6,263	-0.29%
2023/03/22	3	32.47	0	0.00	32.45	3	6,443	0.05%
2023/03/21	20	32.65	9	32.67	32.50	11	6,667	0.16%
2023/03/20	1	32.25	0	0.00	32.25	1	6,767	0.01%
2023/03/17	15	32.02	9	32.22	32.35	6	7,059	0.08%
2023/03/16	17	32.03	14	32.06	31.95	3	7,218	0.04%
2023/03/15	16	32.76	0	0.00	32.60	16	7,592	0.21%
2023/03/14	2	33.10	4	33.06	33.00	-2	7,645	-0.03%
2023/03/13	10	32.91	6	32.90	33.20	4	7,703	0.05%
2023/03/10	4	33.23	3	33.18	33.15	1	7,707	0.01%
2023/03/09	14	34.26	10	34.23	34.15	4	7,570	0.05%
2023/03/08	21.9	34.74	23	34.75	34.60	-1.1	7,589	-0.01%
2023/03/07	10	34.15	0	0.00	34.25	10	7,314	0.14%
2023/03/06	2	33.90	20	33.95	33.90	-18	7,189	-0.25%
2023/03/03	4	33.29	8	33.15	33.15	-4	7,134	-0.06%
2023/03/02	9	33.22	2	33.33	33.30	7	7,194	0.10%
2023/03/01	4	33.24	4	33.20	33.20	0	7,163	0.00%
2023/02/24	15	33.70	1	33.90	33.50	14	7,146	0.20%
2023/02/23	4	33.79	0	0.00	33.80	4	7,143	0.06%
2023/02/22	3	33.90	0	0.00	33.80	3	7,228	0.04%
2023/02/21	0	0.00	1	34.35	34.20	-1	7,255	-0.01%
2023/02/20	1	34.15	0	0.00	34.15	1	7,239	0.01%
2023/02/17	4	33.90	0	0.00	34.05	4	7,229	0.06%
2023/02/16	17	34.09	3	34.15	34.00	14	7,267	0.19%
2023/02/15	13	34.26	0	0.00	34.15	13	7,481	0.17%
2023/02/14	0	0.00	1	33.60	33.45	-1	7,374	-0.01%
2023/02/13	2	33.20	0	0.00	33.25	2	7,597	0.03%
2023/02/10	2	33.25	0	0.00	33.20	2	7,679	0.03%
2023/02/09	10	34.00	0	0.00	33.65	10	7,682	0.13%
2023/02/08	2	33.83	0	0.00	33.70	2	7,740	0.03%
2023/02/02	1	34.55	0	0.00	34.30	1	7,698	0.01%
2023/01/30	2	33.45	1	33.80	33.95	1	7,640	0.01%
2023/01/16	2	32.93	0	0.00	32.90	2	7,698	0.03%
2023/01/13	4	33.15	0	0.00	32.95	4	7,741	0.05%
2023/01/12	2	33.70	11	33.60	33.65	-9	7,779	-0.12%
2023/01/06	2	33.80	0	0.00	33.95	2	8,001	0.02%
2023/01/04	3	34.60	0	0.00	34.30	3	8,199	0.04%
2023/01/03	10	34.60	2	34.70	34.70	8	8,226	0.10%
2022/12/29	0	0.00	2	34.50	34.15	-2	8,061	-0.02%
2022/12/28	0	0.00	20	33.85	34.25	-20	7,884	-0.25%
2022/12/20	0	0.00	5	34.80	33.95	-5	8,256	-0.06%
2022/12/19	5	34.80	1	34.55	34.70	4	8,403	0.05%
2022/12/16	3	35.30	8	35.14	35.30	-5	8,250	-0.06%
2022/12/15	15	35.18	0	0.00	35.05	15	8,054	0.19%
2022/12/14	10	34.70	10	34.75	34.85	0	7,878	0.00%
2022/12/13	3	34.43	4	34.44	34.35	-1	7,706	-0.01%
2022/12/12	0	0.00	1	34.00	33.70	-1	7,556	-0.01%
2022/12/09	11	34.27	8	33.84	33.85	3	7,545	0.04%
2022/12/08	1	33.45	0	0.00	33.40	1	7,324	0.01%
2022/12/07	7	33.84	15	33.82	34.00	-8	7,139	-0.11%
2022/12/06	1	32.65	10	33.00	32.80	-9	6,721	-0.13%
2022/12/05	10	32.60	1	32.65	32.65	9	6,728	0.13%
2022/12/01	7	32.52	5.1	32.40	32.25	1.9	6,608	0.03%
2022/11/30	12	32.30	0	0.00	32.55	12	6,800	0.18%
2022/11/29	1	31.95	0	0.00	31.95	1	6,730	0.01%
2022/11/25	3	31.98	0	0.00	31.85	3	6,772	0.04%
2022/11/24	1	32.10	0	0.00	32.20	1	6,821	0.01%
2022/11/22	0	0.00	0.4	31.75	31.75	-0.4	7,731	-0.01%
2022/11/18	1	31.00	3	31.55	32.25	-2	7,765	-0.03%
2022/11/16	3	31.35	0	0.00	31.20	3	7,761	0.04%
2022/11/15	10	31.98	0	0.00	32.00	10	7,748	0.13%
2022/11/14	0	31.85	5	31.95	32.00	-5	8,108	-0.06%
2022/11/11	5	31.95	0	0.00	31.75	5	8,455	0.06%
2022/11/10	0	0.00	1	32.15	31.85	-1	8,749	-0.01%
2022/11/09	1	32.05	1	31.70	32.05	0	8,939	0.00%
2022/11/08	0	0.00	2	30.55	30.85	-2	8,894	-0.02%
2022/11/07	2	30.05	0	0.00	30.55	2	9,093	0.02%
2022/11/03	1	30.75	0	0.00	30.50	1	9,081	0.01%
2022/11/02	0	0.00	2	31.25	31.05	-2	9,199	-0.02%
2022/10/24	0	0.00	1	32.15	31.80	-1	9,432	-0.01%
2022/10/19	0	0.00	0	31.65	31.75	0	9,494	0.00%
2022/10/14	0	0.00	1	32.20	32.25	-1	9,659	-0.01%
2022/10/06	0	0.00	1	33.05	33.05	-1	10,323	-0.01%
2022/10/05	0	0.00	2	33.15	33.05	-2	10,638	-0.02%
2022/10/04	2	33.10	0	0.00	32.95	2	10,707	0.02%
2022/09/30	1	30.80	0	0.00	31.80	1	10,744	0.01%
2022/09/28	0	0.00	10	32.25	32.10	-10	10,742	-0.09%
2022/09/26	0	0.00	2	31.38	32.65	-2	10,692	-0.02%
2022/09/19	0	0.00	0.1	33.00	32.85	-0.1	10,855	0.00%
2022/09/15	0.1	33.00	0	0.00	32.85	0.1	10,789	0.00%
2022/09/14	2	32.65	10	32.65	32.60	-8	10,921	-0.07%
2022/09/13	3	32.75	0	0.00	32.80	3	10,902	0.03%
2022/09/07	1	33.00	3	33.30	32.95	-2	11,774	-0.02%
2022/09/06	0	0.00	2	33.40	33.30	-2	12,181	-0.02%
2022/09/02	6	34.55	0	0.00	34.10	6	12,119	0.05%
2022/09/01	0	0.00	2	34.60	34.35	-2	12,167	-0.02%
2022/08/31	0	0.00	2	34.50	34.50	-2	12,204	-0.02%
2022/08/30	10	35.32	28	36.11	34.30	-18	12,316	-0.15%
2022/08/29	4	34.55	7.1	34.71	35.15	-3.1	11,683	-0.03%
2022/08/26	4.1	34.75	2	34.55	34.55	2.1	11,530	0.02%
2022/08/25	4	34.76	3	34.90	34.85	1	11,599	0.01%
2022/08/23	1	33.90	1	34.20	34.15	0	11,682	0.00%
2022/08/19	2	34.63	4	34.75	34.40	-2	11,683	-0.02%
2022/08/18	1	35.05	3	35.30	35.40	-2	11,395	-0.02%
2022/08/17	2	35.05	1.1	35.57	35.60	0.9	11,146	0.01%
2022/08/16	1	34.50	13	34.47	34.95	-12	10,898	-0.11%
2022/08/12	1	34.60	6	34.40	34.60	-5	11,276	-0.04%
2022/08/11	0	0.00	2	33.65	33.45	-2	11,160	-0.02%
2022/08/10	4	33.51	3	33.23	33.10	1	11,265	0.01%
2022/08/09	6	33.87	4	33.78	33.70	2	11,420	0.02%
2022/08/08	3	33.30	0	0.00	33.50	3	11,695	0.03%
2022/08/05	1	33.50	0	0.00	33.35	1	11,799	0.01%
2022/08/04	0	0.00	2	33.25	33.05	-2	11,853	-0.02%
2022/08/03	0	0.00	1	33.35	33.20	-1	11,996	-0.01%
2022/08/02	11	33.46	1	33.65	33.60	10	12,017	0.08%
2022/08/01	6	34.41	3	34.20	34.20	3	12,061	0.02%
2022/07/29	1	34.85	1	34.80	34.80	0	12,165	0.00%
2022/07/28	2	35.55	2	35.05	34.80	0	12,361	0.00%
2022/07/27	1	35.55	2	35.45	35.45	-1	12,658	-0.01%
2022/07/26	2	35.50	1	35.60	35.60	1	12,800	0.01%
2022/07/25	1	35.50	0	0.00	35.55	1	12,772	0.01%
2022/07/22	2	35.78	3	35.57	35.60	-1	12,777	-0.01%
2022/07/21	0	0.00	3.3	35.41	35.70	-3.3	12,794	-0.03%
2022/07/20	9	35.85	4	35.70	35.65	5	12,718	0.04%
2022/07/19	0	0.00	3	36.00	35.85	-3	12,733	-0.02%
2022/07/18	3	35.35	3	35.20	35.15	0	12,425	0.00%
2022/07/15	5	35.03	10	35.10	35.00	-5	12,458	-0.04%
2022/07/14	1	33.75	1	34.40	34.40	0	12,320	0.00%
2022/07/13	0	0.00	3	34.18	34.20	-3	12,307	-0.02%
2022/07/12	2	32.28	5	32.48	32.40	-3	12,078	-0.02%
2022/07/11	4	33.15	5	32.87	32.85	-1	12,144	-0.01%
2022/07/08	1	33.10	0	0.00	33.15	1	12,279	0.01%
2022/07/05	1	33.35	2	33.20	33.70	-1	12,463	-0.01%
2022/07/04	0	0.00	4	33.24	33.70	-4	12,632	-0.03%
2022/07/01	0	0.00	1	33.45	32.45	-1	12,803	-0.01%
2022/06/30	25	33.98	0	0.00	33.90	25	12,758	0.20%
2022/06/29	19	34.15	13	34.21	34.40	6	12,863	0.05%
2022/06/28	9	34.20	7	34.44	34.10	2	13,096	0.02%
2022/06/27	2	34.18	2	34.40	34.05	0	13,382	0.00%
2022/06/24	0	0.00	12	34.23	34.05	-12	13,842	-0.09%
2022/06/23	1	33.95	5	34.30	33.80	-4	14,315	-0.03%
2022/06/22	8	33.85	25	33.97	34.05	-17	14,750	-0.12%
2022/06/21	2	34.25	0	0.00	34.15	2	15,226	0.01%
2022/06/20	7	34.05	7	34.30	34.00	0	16,349	0.00%
2022/06/17	4	34.35	0	0.00	34.35	4	17,193	0.02%
2022/06/16	144.1	36.15	110	34.75	34.20	34.1	18,656	0.18%	大買/大賣/
2022/06/15	106	36.41	131	36.81	36.70	-25	20,603	-0.12%	大買/大賣/
2022/06/14	0.2	35.65	0	0.00	35.85	0.2	21,426	0.00%
2022/06/10	0	0.00	2	36.30	36.30	-2	22,690	-0.01%
2022/06/09	0	0.00	2	36.55	36.50	-2	22,969	-0.01%
2022/06/08	8	36.39	17	36.32	36.45	-9	23,149	-0.04%
2022/06/07	6	35.98	19	35.81	36.20	-13	23,282	-0.06%
2022/06/06	10	35.15	10	35.35	35.75	0	23,407	0.00%
2022/06/02	2	34.95	1	35.00	35.00	1	23,683	0.00%
2022/06/01	16	35.39	19	35.36	35.45	-3	23,999	-0.01%
2022/05/31	16	35.57	13	35.63	35.30	3	24,237	0.01%
2022/05/30	6	35.94	0	0.00	35.90	6	24,493	0.02%
2022/05/27	2	36.30	1	36.30	36.10	1	24,681	0.00%
2022/05/26	15	35.97	19	36.04	36.15	-4	25,036	-0.02%
2022/05/25	11	35.97	4	36.15	36.20	7	25,102	0.03%
2022/05/24	6	36.20	0.1	36.00	36.10	5.9	25,222	0.02%
2022/05/23	0	0.00	9	35.66	35.35	-9	25,134	-0.04%
2022/05/20	3	35.88	8	36.03	36.00	-5	24,981	-0.02%
2022/05/19	0	0.00	6	35.43	35.60	-6	25,058	-0.02%
2022/05/18	0	0.00	2	35.50	35.35	-2	25,170	-0.01%
2022/05/17	0	0.00	6	35.30	35.30	-6	25,515	-0.02%
2022/05/16	3	35.22	5	35.25	35.30	-2	25,394	-0.01%
2022/05/13	3	33.92	7	33.71	33.95	-4	25,052	-0.02%
2022/05/12	0	0.00	14	33.16	33.20	-14	25,073	-0.06%
2022/05/11	4	32.55	3	32.67	32.80	1	25,047	0.00%
2022/05/10	0	0.00	1	32.70	32.70	-1	24,929	0.00%
2022/05/09	4	33.26	3	33.85	33.00	1	24,958	0.00%
2022/05/06	18	34.10	10	34.10	34.10	8	24,941	0.03%
2022/05/05	6	34.81	0	0.00	34.95	6	24,912	0.02%
2022/05/04	7	34.98	6.8	35.02	35.05	0.2	24,948	0.00%
2022/05/03	3	34.07	0	0.00	34.30	3	24,829	0.01%
2022/04/29	1	33.50	0	0.00	33.55	1	24,853	0.00%
2022/04/28	1	33.45	12	33.45	33.45	-11	24,874	-0.04%
2022/04/27	1	33.30	40	33.30	33.30	-39	24,889	-0.16%
2022/04/26	3	33.55	6	33.67	33.70	-3	24,903	-0.01%
2022/04/22	6	33.67	5	33.85	33.85	1	24,998	0.00%
2022/04/21	6	33.65	3	34.00	33.50	3	25,180	0.01%
2022/04/20	3	33.72	20	33.85	33.95	-17	25,166	-0.07%
2022/04/18	0	0.00	5	34.00	33.90	-5	25,523	-0.02%
2022/04/15	8	34.23	12	34.63	34.10	-4	25,545	-0.02%
2022/04/14	11	35.35	7	35.04	34.80	4	25,687	0.02%
2022/04/13	6	35.17	2	35.35	34.90	4	25,680	0.02%
2022/04/11	3	35.35	4	35.69	35.55	-1	25,952	0.00%
2022/04/08	5	35.07	1	35.30	35.40	4	26,223	0.02%
2022/04/07	4	35.08	4	34.89	34.90	0	26,229	0.00%
2022/04/06	4	35.81	0	0.00	35.90	4	26,136	0.02%
2022/03/31	3	35.93	0	0.00	35.75	3	26,506	0.01%
2022/03/30	3	36.35	17	36.44	36.15	-14	26,436	-0.05%
2022/03/29	4	36.54	27	36.09	36.50	-23	26,437	-0.09%
2022/03/28	37	35.67	5	35.71	35.20	32	26,632	0.12%
2022/03/25	3	36.37	2	36.50	36.90	1	27,001	0.00%
2022/03/24	0	0.00	19	36.50	36.40	-19	26,915	-0.07%
2022/03/23	8	35.51	48	36.04	36.20	-40	26,585	-0.15%
2022/03/22	22	34.09	67	34.46	35.00	-45	25,909	-0.17%
2022/03/21	24	33.90	9	33.99	33.20	15	25,769	0.06%
2022/03/18	125	35.18	209	35.65	34.80	-84	27,186	-0.31%	大買/大賣/
2022/03/17	46	33.92	90	34.34	34.55	-44	25,792	-0.17%
2022/03/16	47	33.06	83	33.31	33.90	-36	27,012	-0.13%
2022/03/15	24	32.48	25	32.72	32.35	-1	27,180	0.00%
2022/03/14	20	32.00	30	32.51	32.75	-10	27,649	-0.04%
2022/03/11	27	32.21	25	32.05	32.05	2	28,443	0.01%
2022/03/10	47	31.97	45	31.95	31.95	2	28,427	0.01%
2022/03/09	40	31.98	32	31.92	31.90	8	28,570	0.03%
2022/03/08	47	31.88	14.1	31.88	31.90	32.9	29,096	0.11%
2022/03/07	9	31.72	9	31.56	31.60	0	29,577	0.00%
2022/03/04	12	32.50	5	32.81	32.75	7	30,483	0.02%
2022/03/03	3	32.50	8	32.98	32.45	-5	30,872	-0.02%
2022/03/02	18	32.36	10	32.05	32.25	8	31,443	0.03%
2022/03/01	13	32.00	34	32.12	32.55	-21	32,177	-0.07%
2022/02/25	0	0.00	55	31.01	31.25	-55	32,779	-0.17%
2022/02/24	3	30.98	6	31.04	30.45	-3	34,164	-0.01%
2022/02/23	2	31.63	4	31.95	31.45	-2	35,556	-0.01%
2022/02/22	3	31.80	26	31.69	31.75	-23	39,053	-0.06%
2022/02/21	14	31.81	12	31.98	31.85	2	40,997	0.00%
2022/02/18	9	31.53	0	0.00	31.35	9	41,764	0.02%
2022/02/17	4	31.61	19	31.48	31.95	-15	42,519	-0.04%
2022/02/16	5	30.68	3	30.75	30.75	2	43,007	0.00%
2022/02/15	0	0.00	15	30.46	30.45	-15	43,372	-0.03%
2022/02/14	13	30.09	2	29.95	29.95	11	43,669	0.03%
2022/02/11	0	0.00	11	30.95	30.90	-11	45,067	-0.02%
2022/02/10	0	0.00	9	30.76	30.80	-9	45,411	-0.02%
2022/02/09	0	0.00	7	30.75	30.80	-7	46,139	-0.02%
2022/02/08	0	0.00	19	30.34	30.50	-19	46,422	-0.04%
2022/02/07	4	29.44	9	29.25	29.70	-5	46,905	-0.01%
2022/01/26	6	28.62	9	28.56	28.70	-3	46,992	-0.01%
2022/01/25	15	28.53	0	0.00	28.25	15	47,247	0.03%
2022/01/24	2	28.85	0	0.00	29.35	2	47,641	0.00%
2022/01/21	1	29.80	6	29.70	29.55	-5	48,276	-0.01%
2022/01/20	1	30.00	3	30.20	30.00	-2	49,168	0.00%
2022/01/19	6	29.97	20	29.97	29.85	-14	49,845	-0.03%
2022/01/18	2	30.38	2	30.48	30.30	0	50,404	0.00%
2022/01/17	8	29.56	7	30.19	30.20	1	50,731	0.00%
2022/01/14	28	30.03	10	29.86	29.85	18	51,242	0.04%
2022/01/13	19	30.78	8	30.82	30.70	11	51,732	0.02%
2022/01/12	12	30.83	16	31.00	31.05	-4	52,645	-0.01%
2022/01/11	15	30.56	5	30.35	30.35	10	53,634	0.02%
2022/01/10	3	31.15	12	31.50	31.15	-9	54,662	-0.02%
2022/01/07	6	31.46	10.2	31.78	31.50	-4.2	56,112	-0.01%
2022/01/06	1	31.80	6	32.08	32.15	-5	58,624	-0.01%
2022/01/05	6	32.02	0	0.00	31.80	6	60,498	0.01%
2022/01/04	5	32.32	1	32.30	32.40	4	61,223	0.01%
2022/01/03	13	32.86	9	32.75	32.80	4	62,833	0.01%
2021/12/30	12	32.43	18	32.52	32.60	-6	64,549	-0.01%
2021/12/29	3	32.25	20	32.39	32.40	-17	66,296	-0.03%
2021/12/28	11	32.36	3	32.28	32.25	8	67,519	0.01%
2021/12/27	3	32.13	11	32.18	32.30	-8	68,276	-0.01%
2021/12/24	1	31.70	4	31.80	31.60	-3	69,052	0.00%
2021/12/23	5	31.68	1	31.95	31.65	4	69,663	0.01%
2021/12/22	6	31.34	8	31.58	31.75	-2	71,310	0.00%
2021/12/21	32	31.23	12	31.82	31.75	20	72,225	0.03%
2021/12/20	13	32.05	7	31.96	32.15	6	73,784	0.01%
2021/12/17	16	31.90	6	31.94	31.90	10	79,917	0.01%
2021/12/16	12	31.63	4	31.71	31.55	8	84,693	0.01%
2021/12/15	7	31.68	9	31.50	31.40	-2	91,212	0.00%
2021/12/14	60	32.67	40	32.96	31.90	20	93,039	0.02%
2021/12/13	25	31.01	52	31.05	31.50	-27	90,912	-0.03%
2021/12/10	89.1	31.15	144	30.96	30.45	-54.9	89,869	-0.06%	大賣/
2021/12/09	47	32.86	12	33.00	32.85	35	87,725	0.04%
2021/12/08	80.4	34.10	15	34.13	33.90	65.4	86,923	0.08%
2021/12/07	85	35.07	3	35.02	34.45	82	86,353	0.09%
2021/12/06	8	34.18	9	34.15	34.15	-1	85,453	0.00%
2021/12/03	7	34.63	18	34.79	34.60	-11	85,788	-0.01%
2021/12/02	40	34.50	122	34.36	34.00	-82	85,774	-0.10%	大賣/
2021/12/01	48.6	35.23	2	35.35	35.05	46.6	85,773	0.05%
2021/11/30	5	35.67	9	35.88	35.60	-4	85,693	0.00%
2021/11/29	17	34.99	10	34.70	35.00	7	86,284	0.01%
2021/11/26	36	35.72	20	35.86	35.60	16	87,332	0.02%
2021/11/25	32	37.29	34	37.29	36.70	-2	87,346	0.00%
2021/11/24	26	37.56	17	37.44	37.60	9	88,214	0.01%
2021/11/23	33	38.42	43	38.50	37.75	-10	88,078	-0.01%
2021/11/22	24	38.83	12	38.56	38.50	12	87,833	0.01%
2021/11/19	34	38.24	55	38.20	38.85	-21	86,945	-0.02%
2021/11/18	74	35.71	85.4	35.63	36.20	-11.4	84,338	-0.01%
2021/11/17	12	34.18	21	34.21	34.80	-9	83,529	-0.01%
2021/11/16	31	33.01	14	33.20	33.05	17	84,033	0.02%
2021/11/15	30	31.68	11	32.00	31.65	19	83,579	0.02%
2021/11/12	33	32.54	3	32.52	32.40	30	82,778	0.04%
2021/11/11	1	32.75	5	32.75	32.75	-4	82,458	0.00%
2021/11/10	45	32.73	36	32.81	32.75	9	82,591	0.01%
2021/11/09	5	34.76	12.4	34.55	34.50	-7.4	81,346	-0.01%
2021/11/08	6	34.78	20	34.89	34.60	-14	81,068	-0.02%
2021/11/05	0	0.00	1.3	34.25	34.20	-1.3	80,450	0.00%
2021/11/04	13	34.20	1	34.30	33.95	12	80,248	0.01%
2021/11/03	6	33.73	0	0.00	33.60	6	80,239	0.01%
2021/11/02	8	34.08	15	33.69	33.55	-7	80,294	-0.01%
2021/11/01	4	33.89	4	34.28	33.70	0	80,105	0.00%
2021/10/29	34	34.90	14	34.88	34.40	20	79,912	0.03%
2021/10/28	17.3	34.74	16	34.86	34.70	1.3	79,511	0.00%
2021/10/27	8	34.61	5	33.93	34.70	3	79,229	0.00%
2021/10/26	17.4	33.63	16	33.84	33.40	1.4	79,236	0.00%
2021/10/25	14	34.16	14	34.24	34.00	0	79,311	0.00%
2021/10/22	25	34.43	1	34.90	34.25	24	78,953	0.03%
2021/10/21	47	33.92	10.5	34.16	34.70	36.5	78,280	0.05%
2021/10/20	11	33.71	2	34.40	33.85	9	77,566	0.01%
2021/10/19	15	34.48	1,983	34.46	34.30	-1,968	76,558	-2.57%	大賣/鉅額交易
2021/10/18	15	35.56	11	35.88	35.25	4	75,478	0.01%
2021/10/15	1,986	35.06	33	35.27	35.80	1,953	74,309	2.63%	大買/鉅額交易
2021/10/14	120	34.94	61	35.12	34.55	59	72,805	0.08%	大買/
2021/10/13	9	34.23	30	34.39	34.60	-21	69,990	-0.03%
2021/10/12	35	33.88	57	33.81	33.65	-22	68,007	-0.03%
2021/10/08	29	34.34	48	34.59	33.75	-19	67,142	-0.03%
2021/10/07	43	34.45	74	34.54	33.90	-31	65,231	-0.05%
2021/10/06	27	33.76	39	34.27	34.00	-12	63,120	-0.02%
2021/10/05	15	32.07	6	32.68	33.45	9	61,172	0.01%
2021/10/04	49	32.16	44	32.21	32.35	5	59,802	0.01%
2021/10/01	46	32.45	45	32.23	32.00	1	58,780	0.00%
2021/09/30	32	32.80	32	32.70	32.70	0	57,518	0.00%
2021/09/29	29	32.72	36	32.40	32.65	-7	56,777	-0.01%
2021/09/28	59	32.77	44	32.64	32.65	15	54,838	0.03%
2021/09/27	148	34.31	171	33.94	33.75	-23	53,293	-0.04%	大買/大賣/
2021/09/24	206.5	34.00	142	34.43	34.10	64.5	51,001	0.13%	大買/大賣/
2021/09/23	560	34.34	514	34.39	34.80	46	45,153	0.10%	大買/大賣/
2021/09/22	173	33.94	192.1	33.42	31.65	-19.1	40,445	-0.05%	大買/大賣/
2021/09/17	8	32.31	46.1	33.00	33.40	-38.1	33,482	-0.11%
2021/09/16	9	29.88	26	30.38	30.40	-17	30,901	-0.06%
2021/09/15	2	29.55	4.8	29.60	29.65	-2.8	30,050	-0.01%
2021/09/14	15	29.07	10	29.30	29.25	5	29,755	0.02%
2021/09/13	17	29.18	0	0.00	29.10	17	29,514	0.06%
2021/09/10	2	28.43	1.1	28.47	28.50	0.9	29,188	0.00%
2021/09/09	0	0.00	1	28.30	28.60	-1	29,060	0.00%
2021/09/08	16	28.19	8	28.16	27.90	8	28,911	0.03%
2021/09/07	6	28.99	36	28.89	28.85	-30	28,391	-0.11%
2021/09/06	30	29.16	32	28.82	28.60	-2	28,070	-0.01%
2021/09/03	22	29.76	17	29.61	29.65	5	27,372	0.02%
2021/09/02	59	30.48	25	30.72	29.75	34	26,649	0.13%
2021/09/01	28	31.41	36	31.55	31.70	-8	24,832	-0.03%
2021/08/31	20	30.67	40.6	30.17	30.55	-20.6	23,255	-0.09%
2021/08/30	50	29.98	105	30.25	30.30	-55	22,256	-0.25%	大賣/
2021/08/27	1	28.55	21	28.99	29.40	-20	20,464	-0.10%
2021/08/26	12	28.68	37.1	28.61	28.30	-25.1	19,580	-0.13%
2021/08/25	19	28.28	12	28.45	28.25	7	18,392	0.04%
2021/08/24	17	28.28	100.3	28.21	28.35	-83.3	17,703	-0.47%
2021/08/23	99	28.02	8	27.91	27.85	91	16,716	0.54%
2021/08/20	27	27.38	21.4	28.19	28.00	5.6	15,421	0.04%
2021/08/19	9	26.17	24.2	26.36	26.30	-15.2	13,922	-0.11%
2021/08/18	20	25.65	0	0.00	25.65	20	13,496	0.15%
2021/08/16	6	25.05	2	25.60	24.95	4	13,491	0.03%
2021/08/13	6	26.45	0	0.00	26.55	6	13,065	0.05%
2021/08/12	1	26.30	1	26.30	26.30	0	12,906	0.00%
2021/08/11	0	0.00	0.1	25.80	25.50	-0.1	13,049	0.00%
2021/08/10	0	0.00	11	25.99	25.90	-11	13,174	-0.08%
2021/08/09	56	26.84	17	27.06	26.20	39	13,468	0.29%
2021/08/06	6	27.00	6	27.04	27.20	0	13,136	0.00%
2021/08/05	0	0.00	1	27.00	27.00	-1	13,310	-0.01%
2021/08/04	8	26.93	8	26.64	26.70	0	13,735	0.00%
2021/08/03	24	27.40	31	27.24	27.40	-7	13,595	-0.05%
2021/08/02	7	26.92	14	26.91	27.25	-7	13,319	-0.05%
2021/07/30	17	26.26	8.1	26.22	26.05	8.9	12,791	0.07%
2021/07/29	24	25.67	27	25.31	25.70	-3	12,223	-0.02%
2021/07/27	0	0.00	10	24.00	24.00	-10	12,083	-0.08%
2021/07/26	2	23.90	6	23.92	23.90	-4	12,524	-0.03%
2021/07/21	0	0.00	9	24.31	23.90	-9	15,752	-0.06%
2021/07/19	0	0.00	1	24.15	24.10	-1	15,988	-0.01%
2021/07/15	0	0.00	1	24.40	24.45	-1	16,845	-0.01%
2021/07/14	0	0.00	1	24.25	23.95	-1	16,992	-0.01%
2021/07/13	0	24.10	0	0.00	24.15	0	17,531	0.00%
2021/07/09	1	24.40	0	0.00	24.60	1	17,700	0.01%
2021/07/08	0	0.00	1	25.00	24.80	-1	17,927	-0.01%
2021/07/07	1	24.50	16	24.36	24.35	-15	18,198	-0.08%
2021/07/06	0	0.00	3	24.35	24.25	-3	18,397	-0.02%
2021/07/05	0	0.00	2	24.55	24.50	-2	18,573	-0.01%
2021/07/02	3	24.47	1	24.60	24.40	2	18,694	0.01%
2021/07/01	5	24.58	2	24.95	24.55	3	18,914	0.02%
2021/06/30	56	25.13	2	25.40	24.70	54	19,271	0.28%
2021/06/29	32	25.04	12	24.88	25.30	20	18,860	0.11%
2021/06/28	0	0.00	1.1	23.96	24.00	-1.1	18,604	-0.01%
2021/06/24	2	24.28	0	0.00	24.20	2	18,880	0.01%
2021/06/23	2	23.85	5	24.15	24.30	-3	19,086	-0.02%
2021/06/22	1	24.65	2	24.25	23.85	-1	19,419	-0.01%
2021/06/21	14	24.19	17	24.00	23.70	-3	19,485	-0.02%
2021/06/18	0	0.00	5	25.42	24.90	-5	19,544	-0.03%
2021/06/17	1	25.75	1	25.55	25.35	0	19,736	0.00%
2021/06/16	0	0.00	3	25.33	25.45	-3	20,060	-0.01%
2021/06/15	4.4	25.47	4	25.28	25.30	0.4	20,441	0.00%
2021/06/11	10.3	24.90	1.4	24.97	24.85	8.9	20,965	0.04%
2021/06/10	0.3	24.85	0	0.00	24.90	0.3	21,728	0.00%
2021/06/09	1	25.10	0	0.00	24.90	1	23,096	0.00%
2021/06/07	0	0.00	2	24.85	24.70	-2	23,989	-0.01%
2021/06/02	0	0.00	41	24.93	25.00	-41	25,482	-0.16%
2021/06/01	0	0.00	2	24.90	24.85	-2	26,165	-0.01%
2021/05/31	13	24.72	7	24.69	24.85	6	27,251	0.02%
2021/05/28	10	25.00	0	0.00	24.90	10	30,057	0.03%
2021/05/26	0	0.00	13	23.99	24.35	-13	34,764	-0.04%
2021/05/25	2	23.80	11	23.94	23.80	-9	35,093	-0.03%
2021/05/24	0	0.00	10	23.52	23.85	-10	35,637	-0.03%
2021/05/21	0	23.10	14	23.11	23.25	-14	35,875	-0.04%
2021/05/20	10	23.24	0	0.00	23.00	10	36,456	0.03%
2021/05/19	7	23.14	11	23.23	23.35	-4	37,310	-0.01%
2021/05/18	4	22.05	5	22.45	22.40	-1	38,202	0.00%
2021/05/17	17	20.66	1	20.30	20.55	16	38,268	0.04%
2021/05/14	6	22.30	6	22.51	22.50	0	38,046	0.00%
2021/05/13	10	22.08	14.7	22.35	22.30	-4.7	37,874	-0.01%
2021/05/12	24	21.87	12	22.23	22.90	12	37,688	0.03%
2021/05/11	9	24.43	36	24.83	24.25	-27	37,222	-0.07%
2021/05/10	0	0.00	13	25.92	25.70	-13	37,091	-0.04%
2021/05/07	41	25.48	11	25.63	25.65	30	37,745	0.08%
2021/05/06	12	24.51	0	0.00	24.60	12	37,769	0.03%
2021/05/05	0	0.00	84	24.90	24.55	-84	37,819	-0.22%
2021/05/04	11	24.78	15	25.12	24.70	-4	38,316	-0.01%
2021/05/03	2	26.35	17	26.00	25.75	-15	38,045	-0.04%
2021/04/29	1	27.25	72	27.41	27.00	-71	37,927	-0.19%
2021/04/28	46	28.64	51	28.46	27.95	-5	37,887	-0.01%
2021/04/27	190.5	28.42	31	28.26	28.55	159.5	37,354	0.43%	大買/鉅額交易
2021/04/23	21	26.93	5	26.92	26.85	16	36,871	0.04%
2021/04/22	59	26.87	13	27.72	26.60	46	36,995	0.12%
2021/04/21	16	27.53	7	27.41	27.25	9	36,807	0.02%
2021/04/20	25.6	27.20	7	27.10	27.20	18.6	36,858	0.05%
2021/04/19	53	27.06	7	27.26	27.30	46	37,612	0.12%
2021/04/16	4	26.49	3	26.55	26.50	1	37,472	0.00%
2021/04/15	0	0.00	12	26.08	26.15	-12	37,690	-0.03%
2021/04/14	1	25.60	5	25.60	25.80	-4	38,428	-0.01%
2021/04/13	16	26.92	9	26.93	26.30	7	38,688	0.02%
2021/04/12	5.6	26.45	35	26.44	26.30	-29.4	38,729	-0.08%
2021/04/09	1	26.70	2	26.83	26.70	-1	39,016	0.00%
2021/04/08	3.6	27.14	0	0.00	27.10	3.6	39,108	0.01%
2021/04/07	10	27.12	5	27.08	27.25	5	39,792	0.01%
2021/04/06	17	26.49	26	26.48	26.60	-9	40,441	-0.02%
2021/04/01	20.2	26.89	12	26.86	26.85	8.2	40,937	0.02%
2021/03/31	0	0.00	6.8	27.49	27.05	-6.8	41,837	-0.02%
2021/03/30	6.5	27.45	5	27.47	27.30	1.5	43,385	0.00%
2021/03/29	17.5	27.57	5	27.50	27.50	12.5	45,564	0.03%
2021/03/26	2	27.60	59	27.75	27.60	-57	47,627	-0.12%
2021/03/25	22	27.96	13	27.87	27.60	9	48,995	0.02%
2021/03/24	39	27.60	7	27.39	27.50	32	50,804	0.06%
2021/03/23	17.6	27.37	19	27.16	27.10	-1.5	51,779	0.00%
2021/03/22	13	27.34	12	27.42	27.40	1	52,246	0.00%
2021/03/19	9.5	27.69	13	27.53	27.50	-3.5	52,776	-0.01%
2021/03/18	6.5	28.12	99	28.14	28.05	-92.5	54,426	-0.17%
2021/03/17	20	28.50	70	28.43	28.20	-50	55,388	-0.09%
2021/03/16	42	29.14	43	29.05	28.85	-1	57,510	0.00%
2021/03/15	36	29.01	25	28.88	28.95	11	57,333	0.02%
2021/03/12	6	28.08	58	28.07	28.15	-52	56,117	-0.09%
2021/03/11	10	27.78	66.4	27.85	27.95	-56.4	55,758	-0.10%
2021/03/10	37	28.27	2	28.55	27.90	35	55,657	0.06%
2021/03/09	9	28.08	39	27.96	28.35	-30	55,980	-0.05%
2021/03/08	14	28.10	20	28.04	28.15	-6	55,962	-0.01%
2021/03/05	77	28.45	23	28.32	28.45	54	55,390	0.10%
2021/03/04	23	28.83	64	28.59	28.20	-41	55,682	-0.07%
2021/03/03	64	29.78	175	30.03	29.35	-111	55,313	-0.20%	大賣/鉅額交易
2021/03/02	209	29.26	90	30.09	29.45	119	52,522	0.23%	大買/鉅額交易
2021/02/26	30	27.52	8	27.57	27.95	22	48,714	0.05%
2021/02/25	12	27.23	4	27.19	27.50	8	47,957	0.02%
2021/02/24	10	27.37	22	27.28	27.20	-12	47,557	-0.03%
2021/02/23	5	27.11	8	26.99	27.00	-3	47,006	-0.01%
2021/02/22	14	27.26	2	27.13	26.95	12	46,677	0.03%
2021/02/19	64	27.26	14	27.39	27.45	50	46,058	0.11%
2021/02/18	27	26.40	15	27.01	27.45	12	45,195	0.03%
2021/02/17	21	25.52	11	25.42	25.55	10	44,094	0.02%
2021/02/04	2	25.30	0	0.00	25.35	2	43,843	0.00%
2021/02/03	7	25.57	9	25.29	25.15	-2	43,840	0.00%
2021/02/02	9	25.19	35	25.06	25.00	-26	43,770	-0.06%
2021/02/01	16	24.91	8	25.01	25.10	8	43,710	0.02%
2021/01/29	24	25.78	11	25.95	25.20	13	43,600	0.03%
2021/01/28	2	24.90	4	24.96	24.90	-2	42,959	0.00%
2021/01/27	1	25.90	20	25.74	25.60	-19	43,016	-0.04%
2021/01/26	20	26.81	5	26.55	25.90	15	43,276	0.03%
2021/01/25	1	26.60	16	26.05	26.10	-15	42,870	-0.03%
2021/01/22	13	26.37	9	26.38	26.50	4	42,980	0.01%
2021/01/21	26	26.07	0	0.00	26.20	26	42,821	0.06%
2021/01/20	15	26.15	27	26.26	25.55	-12	42,792	-0.03%
2021/01/19	28	26.47	14	26.90	26.85	14	42,639	0.03%
2021/01/18	18	24.47	24	24.32	25.15	-6	42,172	-0.01%
2021/01/15	8	24.53	9	24.81	24.45	-1	44,252	0.00%
2021/01/14	11	25.33	0.1	25.20	25.20	10.9	44,550	0.02%
2021/01/13	32	25.37	18	25.18	25.15	14	44,557	0.03%
2021/01/12	26.5	25.11	1.6	25.26	25.40	24.9	44,187	0.06%
2021/01/11	3.4	24.65	0	0.00	24.40	3.4	43,320	0.01%
2021/01/08	16	25.42	10.2	24.95	25.10	5.8	42,925	0.01%
2021/01/07	32	25.18	15	24.94	25.35	17	42,587	0.04%
2021/01/06	14	26.23	20	26.27	25.70	-6	41,820	-0.01%
2021/01/05	17	26.15	7	26.13	26.15	10	41,312	0.02%
2021/01/04	13	26.88	6	26.82	26.80	7	40,929	0.02%
2020/12/31	4	26.36	5.5	26.29	26.45	-1.5	40,482	0.00%
2020/12/30	16	26.75	4	27.04	26.55	12	40,208	0.03%
2020/12/29	20	26.27	6	26.45	26.15	14	39,361	0.04%
2020/12/28	20	27.19	23	27.12	26.80	-3	38,445	-0.01%
2020/12/25	25	27.03	24	27.08	26.95	1	37,476	0.00%
2020/12/24	58	28.53	5.9	28.38	27.55	52.1	36,509	0.14%
2020/12/23	22	28.00	67	27.77	28.35	-45	34,770	-0.13%
2020/12/22	25	28.59	14	28.04	27.90	11	32,390	0.03%
2020/12/21	20	27.70	13	27.90	27.30	7	30,176	0.02%
2020/12/18	32	27.01	80	27.62	27.60	-48	28,570	-0.17%
2020/12/17	22	25.80	20	25.44	25.65	2	26,353	0.01%
2020/12/15	17	24.97	27	24.56	24.45	-10	24,972	-0.04%
2020/12/14	17	24.72	73.3	25.20	25.05	-56.3	24,158	-0.23%
2020/12/11	9	23.67	1	23.20	23.20	8	22,119	0.04%
2020/12/10	11	23.75	55	23.92	24.10	-44	20,722	-0.21%
2020/12/09	7	22.15	21	21.80	21.95	-14	17,953	-0.08%
2020/12/08	5	21.10	7	21.25	21.10	-2	17,339	-0.01%
2020/12/07	0	0.00	23	21.15	21.10	-23	17,206	-0.13%
2020/12/04	3	21.58	3	21.45	21.45	0	16,907	0.00%
2020/12/03	11	21.77	17	21.77	21.55	-6	16,642	-0.04%
2020/12/02	22	21.11	36	21.25	21.10	-14	16,009	-0.09%
2020/12/01	6.5	20.76	7	20.85	20.65	-0.5	15,642	0.00%
2020/11/30	61	21.26	29	21.02	21.05	32	15,457	0.21%
2020/11/27	17	20.43	29	20.71	20.90	-12	14,382	-0.08%
2020/11/26	9	19.03	0	0.00	19.00	9	13,669	0.07%
2020/11/25	2	19.50	6	19.05	19.10	-4	13,591	-0.03%
2020/11/24	5	18.80	0	0.00	18.90	5	13,380	0.04%
2020/11/23	4	19.08	0	0.00	19.05	4	13,170	0.03%
2020/11/20	2	19.25	0	0.00	19.10	2	13,132	0.02%
2020/11/19	1	19.50	3	19.45	19.30	-2	13,046	-0.02%
2020/11/18	7	19.62	0	0.00	19.65	7	13,051	0.05%
2020/11/17	3	19.40	7	19.35	19.60	-4	13,063	-0.03%
2020/11/13	6	19.20	12	19.05	19.40	-6	13,079	-0.05%
2020/11/12	23	20.06	3	20.10	19.90	20	12,903	0.15%
2020/11/11	5	20.40	6	20.38	20.30	-1	12,909	-0.01%
2020/11/10	9	20.43	3	20.45	20.35	6	13,029	0.05%
2020/11/09	1	20.20	0	0.00	20.40	1	13,295	0.01%
2020/11/06	4	20.48	30	20.40	20.40	-26	13,320	-0.20%
2020/11/05	4	20.55	10	20.40	20.35	-6	13,489	-0.04%
2020/11/04	42	20.63	2	20.70	20.50	40	13,652	0.29%
2020/11/03	19	20.49	21	20.34	20.45	-2	13,803	-0.01%
2020/11/02	5	20.80	2	20.85	20.70	3	14,771	0.02%
2020/10/30	18	21.04	0	0.00	21.05	18	14,819	0.12%
2020/10/29	0	0.00	1	20.75	20.80	-1	14,802	-0.01%
2020/10/28	17	21.00	15	20.58	20.65	2	15,384	0.01%
2020/10/27	23	20.51	10	20.60	20.50	13	15,963	0.08%
2020/10/26	216.7	21.84	2	22.55	21.20	214.7	15,584	1.38%	大買/鉅額交易
2020/10/23	93	22.44	21	22.76	22.80	72	14,694	0.49%
2020/10/22	15	21.33	40	20.96	21.35	-25	12,221	-0.20%
2020/10/21	2	19.25	1	20.10	19.45	1	11,583	0.01%
2020/10/20	0	0.00	1	19.00	19.15	-1	11,223	-0.01%
2020/10/19	0	0.00	1	18.35	18.70	-1	11,116	-0.01%
2020/10/15	5	17.80	0	0.00	18.10	5	10,953	0.05%
2020/10/13	0	0.00	28	18.29	18.40	-28	10,802	-0.26%
2020/10/12	0	0.00	10	18.13	18.15	-10	10,734	-0.09%
2020/10/07	20	17.50	0	0.00	17.60	20	10,680	0.19%
2020/09/30	10	16.50	0	0.00	16.80	10	10,750	0.09%
2020/09/28	0	0.00	0.3	15.45	15.50	-0.3	10,501	0.00%
2020/09/24	10	15.21	0	0.00	15.15	10	10,598	0.09%
2020/09/22	10	15.30	0	0.00	15.30	10	10,741	0.09%
2020/09/21	10	15.30	3	15.35	15.55	7	10,856	0.06%
2020/09/18	10	16.60	5	16.70	15.85	5	10,816	0.05%
2020/09/16	15	16.17	0	0.00	16.15	15	10,413	0.14%
2020/09/11	30	16.05	0	0.00	15.80	30	10,393	0.29%
2020/09/10	20	16.50	0	0.00	16.35	20	10,367	0.19%
2020/09/04	21	17.61	1	17.75	17.75	20	10,299	0.19%
2020/09/03	0	0.00	28	17.72	17.90	-28	10,287	-0.27%
2020/09/01	0	0.00	2	17.50	17.50	-2	10,281	-0.02%
2020/08/27	5	17.30	20	17.10	17.20	-15	10,285	-0.15%
2020/08/24	0	0.00	20	17.35	17.20	-20	10,653	-0.19%
2020/08/20	60	17.04	0	0.00	16.65	60	10,557	0.57%
2020/08/18	8	17.15	0	0.00	17.40	8	10,421	0.08%
2020/08/14	28	16.83	0	0.00	17.00	28	10,252	0.27%
2020/08/13	25	16.45	0	16.50	16.50	25	10,026	0.25%
2020/08/12	0	0.00	5	15.00	15.00	-5	9,610	-0.05%
2020/08/11	10.1	14.65	0	0.00	14.65	10.1	9,411	0.11%
2020/08/10	20	14.90	0	0.00	14.65	20	9,182	0.22%
2020/08/07	1.1	13.25	0	0.00	14.20	1.1	8,946	0.01%
2020/08/06	6.1	13.50	0	0.00	13.05	6.1	8,558	0.07%
2020/08/05	34	14.32	0	0.00	14.50	34	7,155	0.48%
2020/08/04	0.1	14.70	0	0.00	14.50	0.1	6,885	0.00%
2020/08/03	0.1	14.40	0	0.00	14.40	0.1	6,652	0.00%
2020/07/31	1.1	16.00	0	0.00	16.00	1.1	6,086	0.02%
2020/07/30	0.1	17.75	0	0.00	17.75	0.1	5,535	0.00%
2020/07/27	0	0.00	8	20.25	19.80	-8	5,883	-0.14%
2020/07/15	0	0.00	1	21.70	21.65	-1	6,433	-0.02%
2020/07/13	0	0.00	2	21.00	21.40	-2	6,513	-0.03%
2020/07/10	5	19.83	3.7	20.48	20.80	1.3	6,805	0.02%
2020/07/09	5	20.07	1	19.40	20.35	4	6,897	0.06%
2020/07/08	0.1	18.95	1	18.90	18.95	-0.9	6,915	-0.01%
2020/07/07	0	0.00	17	19.12	18.90	-17	6,929	-0.25%
2020/07/06	0.1	18.30	0	0.00	18.50	0.1	6,967	0.00%
2020/07/03	0	0.00	1	18.60	18.75	-1	7,066	-0.01%
2020/07/02	0.1	19.20	11	18.93	20.10	-10.9	7,197	-0.15%
2020/07/01	4	18.90	0	0.00	18.90	4	7,286	0.05%
2020/06/30	1	21.55	1	21.90	21.00	0	7,451	0.00%
2020/06/29	0	0.00	5.7	21.38	21.35	-5.7	7,376	-0.08%
2020/06/19	0	0.00	0.9	20.80	20.95	-0.9	7,626	-0.01%
2020/06/17	1	21.25	1.1	21.19	21.05	-0.1	7,692	0.00%
2020/06/16	0	0.00	1	21.50	21.50	-1	7,811	-0.01%
2020/06/15	1	20.85	0	0.00	20.90	1	7,936	0.01%
2020/06/11	1	21.35	0	0.00	21.10	1	8,162	0.01%
2020/06/09	1	21.65	1	21.80	21.65	0	8,454	0.00%
2020/06/08	1	21.45	1.5	21.65	21.60	-0.5	8,544	-0.01%
2020/06/05	0	0.00	5	21.81	21.80	-5	8,542	-0.06%
2020/06/03	1	21.95	0	0.00	21.95	1	8,648	0.01%
2020/06/02	1	21.15	2	21.68	21.70	-1	8,681	-0.01%
2020/06/01	1	21.20	4	21.29	21.15	-3	8,641	-0.03%
2020/05/29	0	0.00	3	20.98	20.75	-3	8,590	-0.03%
2020/05/28	3	20.28	3	20.47	20.20	0	8,300	0.00%
2020/05/27	1	20.15	0	0.00	20.25	1	8,301	0.01%
2020/05/26	0	0.00	4	20.55	20.20	-4	8,363	-0.05%
2020/05/25	5	19.98	0	0.00	20.10	5	8,346	0.06%
2020/05/21	2	20.38	12	20.43	20.65	-10	8,346	-0.12%
2020/05/20	0	0.00	2	20.53	20.60	-2	8,366	-0.02%
2020/05/19	1	20.20	0	0.00	20.35	1	8,511	0.01%
2020/05/18	1	20.25	0	0.00	20.00	1	8,637	0.01%
2020/05/15	1	20.30	0	0.00	20.50	1	8,670	0.01%
2020/05/14	2	20.58	10	20.70	20.50	-8	8,683	-0.09%
2020/05/13	1	21.30	1	21.30	21.20	0	8,698	0.00%
2020/05/11	2	21.48	0	0.00	21.40	2	8,647	0.02%
2020/05/08	2	21.85	1	21.95	21.80	1	8,641	0.01%
2020/05/07	5	22.38	0	0.00	21.90	5	8,568	0.06%
2020/05/06	37	23.41	5	23.27	22.70	32	8,363	0.38%
2020/05/05	3	21.47	3	21.57	21.85	0	7,974	0.00%
2020/04/30	2	21.15	1	21.70	21.50	1	7,860	0.01%
2020/04/27	1	21.20	0	0.00	20.95	1	7,950	0.01%
2020/04/24	2	21.58	0	0.00	21.40	2	7,907	0.03%
2020/04/23	1	21.75	0	0.00	21.70	1	7,924	0.01%
2020/04/20	0	22.30	0	0.00	22.45	0	7,775	0.00%
2020/04/17	0	0.00	1	22.90	22.65	-1	7,812	-0.01%
2020/04/15	1	22.55	0	0.00	22.50	1	7,678	0.01%
2020/04/08	1	22.45	1	22.40	22.80	0	7,182	0.00%
2020/04/07	0	0.00	1	22.45	22.45	-1	7,275	-0.01%
2020/04/06	0	0.00	1	21.95	22.15	-1	7,363	-0.01%
2020/04/01	0	0.00	1	20.45	20.90	-1	7,208	-0.01%
2020/03/31	0	0.00	1	19.80	19.60	-1	6,975	-0.01%
2020/03/30	0	0.00	1	19.40	19.70	-1	6,938	-0.01%
2020/03/26	4	19.30	0	0.00	19.50	4	6,850	0.06%
2020/03/25	1	19.25	0	0.00	19.30	1	6,868	0.01%
2020/03/24	0	0.00	1	17.45	18.15	-1	6,813	-0.01%
2020/03/20	0	0.00	1	17.50	17.85	-1	6,847	-0.01%
2020/03/16	0.9	17.75	1	18.30	18.05	-0.2	6,617	0.00%
2020/03/13	13	17.06	2	17.58	18.30	11	6,603	0.17%
2020/03/11	1	20.05	0	0.00	19.70	1	6,388	0.02%
2020/03/10	0	0.00	2	20.13	20.25	-2	6,390	-0.03%
2020/03/09	1	20.10	0	0.00	19.90	1	6,362	0.02%
2020/03/06	1	21.60	0	0.00	21.10	1	6,310	0.02%
2020/03/05	0	0.00	1	22.30	22.30	-1	6,333	-0.02%
2020/02/26	2	21.68	0	0.00	21.60	2	7,278	0.03%
2020/02/25	1	21.60	0	0.00	22.05	1	7,505	0.01%
2020/02/20	0	0.00	1	23.70	22.60	-1	7,908	-0.01%
2020/02/19	0	0.00	1	22.85	23.40	-1	8,037	-0.01%
2020/02/17	1	21.80	0	0.00	22.10	1	8,315	0.01%
2020/02/14	0	0.00	0.3	21.70	21.85	-0.3	8,357	0.00%
2020/02/10	0	0.00	1	20.30	20.60	-1	8,298	-0.01%
2020/02/05	0	0.00	1	20.00	19.85	-1	8,454	-0.01%
2020/02/04	1	19.50	0	0.00	19.30	1	8,606	0.01%
2020/01/13	1	21.55	0	0.00	21.50	1	9,078	0.01%
2020/01/09	0	0.00	5.3	20.74	20.80	-5.3	9,054	-0.06%
2019/12/25	0	0.00	1	20.50	20.40	-1	9,033	-0.01%
2019/12/24	1	20.85	0	0.00	20.60	1	9,141	0.01%
2019/12/20	2	21.35	3	20.85	20.95	-1	9,165	-0.01%
2019/12/19	1	21.05	0	0.00	20.70	1	9,054	0.01%
2019/12/17	0	0.00	4	20.75	21.00	-4	9,109	-0.04%
2019/12/16	0	0.00	1	20.60	20.60	-1	9,144	-0.01%
2019/12/13	6	21.04	1	20.75	20.60	5	9,141	0.05%
2019/12/12	0	0.00	1	20.95	20.90	-1	9,128	-0.01%
2019/12/09	1	21.25	0	0.00	21.60	1	9,079	0.01%
2019/12/05	5	21.50	0	0.00	21.30	5	9,158	0.05%
2019/11/28	10	22.48	0	0.00	22.05	10	9,713	0.10%
2019/11/27	16	23.31	0	0.00	23.15	16	9,664	0.17%
2019/11/26	0	0.00	38	24.20	23.70	-38	9,509	-0.40%
2019/11/22	77	23.04	49	23.00	22.85	28	9,413	0.30%
2019/11/21	40	21.94	31	22.29	22.40	9	9,351	0.10%
2019/11/20	42	21.07	43	21.65	21.85	-1	9,359	-0.01%
2019/11/19	10	20.38	10	20.55	20.95	0	9,542	0.00%
2019/11/18	120	20.43	120	20.31	20.30	0	9,567	0.00%	大買/大賣/
2019/11/14	0	0.00	11	18.16	18.30	-11	8,991	-0.12%
2019/11/04	0	0.00	4	18.21	18.45	-4	9,313	-0.04%
2019/10/31	3	18.65	0	0.00	18.30	3	9,334	0.03%
2019/10/18	0	0.00	1	17.15	17.10	-1	9,572	-0.01%
2019/10/09	0	0.00	2	16.70	16.75	-2	10,380	-0.02%
2019/10/08	1	16.35	0	0.00	16.65	1	10,868	0.01%
2019/10/01	2	16.70	0	0.00	16.70	2	12,426	0.02%
2019/09/24	0	0.00	1	17.95	17.85	-1	13,504	-0.01%
2019/09/20	0	0.00	10	18.20	18.10	-10	14,276	-0.07%
2019/09/12	0	0.00	4	17.74	17.80	-4	15,642	-0.03%
2019/09/05	0	0.00	6	16.89	17.15	-6	17,301	-0.03%
2019/09/04	2	16.55	10	16.40	16.95	-8	17,261	-0.05%
2019/09/03	2	16.98	2	17.25	16.85	0	17,605	0.00%
2019/09/02	1	17.30	3	17.30	17.35	-2	17,774	-0.01%
2019/08/29	1	16.80	0	0.00	16.80	1	18,340	0.01%
2019/08/28	0	0.00	1	17.00	16.95	-1	18,705	-0.01%
2019/08/27	1	16.75	0	0.00	17.20	1	18,767	0.01%
2019/08/26	11	16.51	1.1	16.95	17.10	9.9	18,631	0.05%
2019/08/23	3	16.77	1.7	16.87	17.20	1.3	18,586	0.01%
2019/08/22	3	17.38	3	16.97	17.50	0	18,861	0.00%
2019/08/21	3	17.82	0	0.00	17.60	3	18,957	0.02%
2019/08/20	1	18.25	0	0.00	18.45	1	19,025	0.01%
2019/08/07	0	0.00	10	18.55	18.75	-10	19,921	-0.05%
2019/08/06	10	18.49	0	0.00	19.00	10	19,922	0.05%
2019/08/05	20	18.75	1	18.85	18.55	19	19,963	0.10%
2019/07/30	1	19.60	21	19.75	19.75	-20	19,903	-0.10%
2019/07/29	0	0.00	2	19.38	19.60	-2	19,826	-0.01%
2019/07/26	1	19.00	0	0.00	19.25	1	19,774	0.01%
2019/07/25	20	19.55	0	0.00	19.50	20	19,590	0.10%
2019/07/24	1	19.90	20	19.80	19.85	-19	19,639	-0.10%
2019/07/23	0	0.00	1	19.75	19.95	-1	19,602	-0.01%
2019/07/19	0	0.00	2	19.58	19.65	-2	19,570	-0.01%
2019/07/18	32	19.55	21	19.44	19.20	11	19,505	0.06%
2019/07/17	1	19.25	0	0.00	19.25	1	19,357	0.01%
2019/07/16	0	0.00	10	19.24	19.45	-10	19,196	-0.05%
2019/07/12	3	18.38	0	0.00	18.45	3	18,755	0.02%
2019/07/11	1	18.70	1	18.95	18.75	0	18,384	0.00%
2019/07/09	2	18.43	0	0.00	18.50	2	17,815	0.01%
2019/07/08	3	18.88	2	19.05	18.95	1	18,178	0.01%
2019/07/05	2	19.33	0	0.00	19.10	2	18,579	0.01%
2019/07/04	1	19.25	1	19.65	19.35	0	18,778	0.00%
2019/07/03	1	19.35	1	19.65	19.30	0	18,997	0.00%
2019/07/02	1	19.15	0	0.00	19.15	1	18,961	0.01%
2019/07/01	0	0.00	3	19.23	19.85	-3	18,755	-0.02%
2019/06/28	1.2	18.70	0	0.00	18.75	1.2	18,324	0.01%
2019/06/25	2	19.05	0	0.00	19.05	2	17,867	0.01%
2019/06/24	1	19.10	2	19.43	19.75	-1	17,605	-0.01%
2019/06/21	1	19.30	0	0.00	19.15	1	17,811	0.01%
2019/06/19	0	0.00	1.1	19.52	19.80	-1.1	17,381	-0.01%
2019/06/18	4	19.38	0	0.00	19.15	4	17,041	0.02%
2019/06/13	0	0.00	1	20.95	20.80	-1	15,965	-0.01%
2019/06/11	7	20.06	0	0.00	20.30	7	15,276	0.05%
2019/06/10	1	21.60	0	0.00	21.55	1	14,681	0.01%
2019/06/06	0	0.00	1	22.40	22.10	-1	14,340	-0.01%
2019/06/05	0	0.00	5	21.70	21.70	-5	13,972	-0.04%
2019/06/03	1	21.50	0	0.00	21.50	1	13,102	0.01%
2019/05/29	1	20.70	1	20.95	21.15	0	12,918	0.00%
2019/05/28	1	22.20	0	0.00	22.25	1	12,559	0.01%
2019/05/24	2	22.50	2	22.48	22.20	0	12,444	0.00%
2019/05/23	1	22.10	1	22.35	22.10	0	12,101	0.00%
2019/05/15	0	0.00	1	22.15	22.25	-1	11,487	-0.01%
2019/05/14	0	0.00	3	21.47	22.20	-3	11,365	-0.03%
2019/05/13	2	21.53	0	0.00	21.20	2	11,421	0.02%
2019/05/10	0	0.00	3	22.78	23.10	-3	11,388	-0.03%
2019/05/09	1	22.30	0	0.00	22.05	1	11,291	0.01%
2019/05/08	3	22.70	0	0.00	22.85	3	11,204	0.03%
2019/05/03	2	23.38	0	0.00	23.25	2	11,260	0.02%
2019/05/02	1	23.55	0	0.00	23.50	1	11,287	0.01%
2019/04/30	0	0.00	3	23.75	23.80	-3	11,381	-0.03%
2019/04/29	1	23.40	0	0.00	23.20	1	11,526	0.01%
2019/04/26	3	23.75	0	0.00	23.65	3	11,647	0.03%
2019/04/25	2	23.43	1	23.75	24.30	1	12,084	0.01%
2019/04/19	0	0.00	1	25.40	24.90	-1	13,688	-0.01%
2019/04/18	2	25.35	0	0.00	24.70	2	13,872	0.01%
2019/04/12	0	0.00	1	30.00	29.50	-1	14,076	-0.01%
2019/04/11	0	0.00	0.8	29.25	29.55	-0.8	13,466	-0.01%
2019/04/09	1	27.35	9	26.89	28.30	-8	13,365	-0.06%
2019/04/08	5	25.70	17	25.24	25.75	-12	13,374	-0.09%
2019/04/03	3	23.32	1.8	23.34	23.45	1.2	14,466	0.01%
2019/04/02	6	23.63	3	23.88	23.65	3	15,329	0.02%
2019/04/01	4	23.81	5	24.12	24.15	-1	16,177	-0.01%
2019/03/29	6	24.33	6	24.65	24.30	0	17,091	0.00%
2019/03/28	1	24.00	5	24.51	24.75	-4	17,237	-0.02%
2019/03/26	5	24.69	3	24.80	24.85	2	17,551	0.01%
2019/03/25	8	24.61	21	23.39	24.90	-13	17,804	-0.07%
2019/03/22	7	25.79	5	26.10	25.65	2	18,464	0.01%
2019/03/21	8	25.81	3	26.17	26.15	5	18,702	0.03%
2019/03/20	0	0.00	2	26.65	26.65	-2	18,771	-0.01%
2019/03/15	0	0.00	9	26.44	26.25	-9	19,389	-0.05%
2019/03/12	7	26.07	2	26.15	26.00	5	20,047	0.02%
2019/03/11	1	25.85	1	25.75	25.65	0	20,284	0.00%
2019/03/08	7	25.49	1	25.65	25.55	6	20,845	0.03%
2019/03/07	2	26.00	0	0.00	25.90	2	23,868	0.01%
2019/03/06	3	26.18	0	0.00	26.05	3	24,135	0.01%
2019/03/04	0	0.00	1	26.80	26.80	-1	25,052	0.00%
2019/02/26	3	25.53	5	26.16	26.05	-2	25,578	-0.01%
2019/02/25	1	25.90	2	26.23	26.40	-1	25,626	0.00%
2019/02/22	15	26.90	16	27.55	25.90	-1	25,797	0.00%
2019/02/21	0	0.00	1	26.45	26.60	-1	25,444	0.00%
2019/02/20	0	0.00	5	26.20	26.30	-5	25,820	-0.02%
2019/02/19	4	25.87	0	0.00	25.80	4	26,184	0.02%
2019/02/15	2	25.90	0	0.00	25.90	2	27,270	0.01%
2019/02/14	20	26.30	1	26.45	26.30	19	27,498	0.07%
2019/02/13	0	0.00	1	26.20	25.95	-1	27,651	0.00%
2019/02/11	2	26.00	0	0.00	25.80	2	28,180	0.01%
2019/01/28	1	26.70	0	0.00	26.10	1	29,234	0.00%
2019/01/24	0	0.00	0.3	26.60	26.65	-0.3	29,714	0.00%
2019/01/23	2	26.20	2	26.45	26.35	0	29,965	0.00%
2019/01/22	3	25.93	2	26.15	26.25	1	30,405	0.00%
2019/01/21	1	25.65	1	25.85	26.10	0	31,040	0.00%
2019/01/18	3	25.62	5	25.86	26.10	-2	31,328	-0.01%
2019/01/17	2	25.70	1	25.80	25.60	1	31,591	0.00%
2019/01/16	8	25.89	6	25.98	25.50	2	32,071	0.01%
2019/01/15	5	25.53	9	25.82	26.60	-4	32,225	-0.01%
2019/01/14	5	25.44	2	25.35	24.90	3	32,476	0.01%
2019/01/11	1	25.45	2	25.90	26.95	-1	32,773	0.00%
2019/01/10	5	26.56	3	26.72	25.85	2	33,515	0.01%
2019/01/09	7	26.39	7	25.91	27.05	0	33,874	0.00%
2019/01/08	12	26.55	12	26.57	26.45	0	33,861	0.00%
2019/01/07	4	25.91	3	26.00	26.50	1	33,744	0.00%
2019/01/04	3	25.20	3	25.42	25.35	0	33,857	0.00%
2019/01/03	10	25.90	10	25.67	25.90	0	34,133	0.00%
2019/01/02	15	25.83	15	25.94	26.00	0	34,148	0.00%
2018/12/28	5	25.40	6	25.53	25.90	-1	34,188	0.00%
2018/12/27	3	26.03	4	26.45	25.35	-1	33,933	0.00%
2018/12/26	10	25.13	12	25.08	25.15	-2	33,591	-0.01%
2018/12/25	51	23.84	41	23.97	25.00	10	33,485	0.03%
2018/12/24	11	25.18	15	25.00	24.30	-4	32,466	-0.01%
2018/12/22	22	27.83	10	27.88	26.95	12	31,995	0.04%
2018/12/21	15	30.78	6	32.66	29.85	9	31,703	0.03%
2018/12/20	1	33.30	1	33.10	33.15	0	30,989	0.00%
2018/12/19	1	33.05	2	33.58	33.50	-1	30,839	0.00%
2018/12/18	3	33.18	1	33.90	33.80	2	30,333	0.01%
2018/12/17	8	32.79	6	33.37	34.00	2	30,131	0.01%
2018/12/14	1	32.40	0	0.00	32.40	1	28,984	0.00%
2018/12/11	0	0.00	7.7	37.17	37.25	-7.7	28,519	-0.03%
2018/12/10	4	36.10	0	0.00	35.70	4	28,628	0.01%
2018/12/07	2	37.23	1	37.35	36.95	1	28,793	0.00%
2018/12/06	1	36.95	1	37.30	37.15	0	28,827	0.00%
2018/12/05	4	38.45	1	38.45	38.05	3	28,641	0.01%
2018/12/03	4.6	39.34	2	39.83	39.55	2.6	28,520	0.01%
2018/11/30	15	41.13	14	40.70	40.50	1	28,076	0.00%
2018/11/29	0	0.00	1	40.00	39.85	-1	25,114	0.00%
2018/11/28	0	0.00	2	40.60	39.50	-2	24,866	-0.01%
2018/11/27	3	39.32	5	41.90	39.60	-2	24,623	-0.01%
2018/11/26	10	40.93	7	41.14	42.40	3	24,142	0.01%
2018/11/22	0	0.00	3	39.60	39.00	-3	23,704	-0.01%
2018/11/21	0	0.00	5	39.95	40.00	-5	23,783	-0.02%
2018/11/19	1	41.00	1	40.85	39.75	0	23,601	0.00%
2018/11/15	3	39.75	8	39.47	40.30	-5	23,108	-0.02%
2018/11/14	2	38.90	12	38.93	38.60	-10	22,939	-0.04%
2018/11/13	3	37.20	8	37.69	38.00	-5	22,676	-0.02%
2018/11/12	6	37.71	1	37.75	37.20	5	22,724	0.02%
2018/11/09	2	38.70	0	0.00	39.00	2	22,757	0.01%
2018/11/08	5	40.25	6	39.75	39.60	-1	22,725	0.00%
2018/11/07	4	39.68	4	40.13	40.10	0	22,718	0.00%
2018/11/06	2	39.75	4	39.84	40.10	-2	22,607	-0.01%
2018/11/05	2	38.13	7	39.11	39.80	-5	22,259	-0.02%
2018/11/02	28	36.68	25	37.00	37.45	3	21,966	0.01%
2018/11/01	12	36.88	13	36.53	37.20	-1	21,945	0.00%
2018/10/31	10	34.67	6	35.43	36.00	4	21,813	0.02%
2018/10/30	25	33.34	18	32.93	33.75	7	21,765	0.03%
2018/10/29	8	33.79	22	33.72	33.90	-14	21,676	-0.06%
2018/10/26	10	36.39	8	36.19	35.80	2	21,604	0.01%
2018/10/25	26	36.75	17	36.00	36.95	9	21,657	0.04%
2018/10/24	8	35.48	13	34.92	36.00	-5	21,581	-0.02%
2018/10/23	26	35.28	24	35.46	35.00	2	21,479	0.01%
2018/10/22	6	35.62	17	36.40	37.05	-11	21,681	-0.05%
2018/10/19	8	36.96	10.4	37.47	37.50	-2.4	22,296	-0.01%
2018/10/18	16	40.02	11	39.81	37.20	5	22,007	0.02%
2018/10/17	10	39.78	12.5	40.29	41.25	-2.5	21,744	-0.01%
2018/10/16	3	37.73	3	38.10	37.80	0	21,618	0.00%
2018/10/15	3	38.28	1	39.20	38.00	2	22,531	0.01%
2018/10/12	1	37.65	1	38.60	38.80	0	23,536	0.00%
2018/10/11	9	36.82	7	37.51	38.60	2	25,095	0.01%
2018/10/09	1	37.85	4	38.49	38.45	-3	26,003	-0.01%
2018/10/08	9	38.87	1	39.30	38.35	8	27,388	0.03%
2018/10/05	13	38.71	0	0.00	39.30	13	28,407	0.05%
2018/10/04	9	39.58	11	39.31	39.45	-2	29,031	-0.01%
2018/10/03	0	0.00	5	39.13	39.40	-5	29,678	-0.02%
2018/10/02	0	0.00	2	37.98	39.00	-2	31,099	-0.01%
2018/10/01	2	37.68	10	40.00	37.20	-8	31,768	-0.03%
2018/09/28	0	0.00	11	40.05	40.30	-11	31,799	-0.03%
2018/09/27	1	39.15	7	38.30	39.15	-6	31,405	-0.02%
2018/09/26	7	38.03	2	38.00	38.30	5	31,731	0.02%
2018/09/25	1	37.55	2	37.88	37.80	-1	31,642	0.00%
2018/09/21	0	0.00	2	36.48	36.95	-2	31,567	-0.01%
2018/09/20	5	36.82	0	0.00	36.10	5	31,754	0.02%
2018/09/17	0	0.00	1	36.85	36.85	-1	32,169	0.00%
2018/09/14	1	36.75	1	37.20	36.75	0	32,605	0.00%
2018/09/13	1	36.25	3	35.63	36.55	-2	32,620	-0.01%
2018/09/12	0	0.00	2	33.58	34.10	-2	33,037	-0.01%
2018/09/11	1	32.05	5	32.42	32.90	-4	33,312	-0.01%
2018/09/10	5	32.30	2	33.30	31.40	3	33,526	0.01%
2018/09/07	2	34.75	0	0.00	34.60	2	33,685	0.01%
2018/09/06	1	35.20	0	0.00	35.50	1	33,649	0.00%
2018/09/05	3	35.77	0	0.00	35.40	3	33,726	0.01%
2018/09/03	3	36.70	0	0.00	36.45	3	34,137	0.01%
2018/08/31	1	37.60	0	0.00	37.50	1	34,049	0.00%
2018/08/30	2	38.53	2	38.65	38.20	0	34,000	0.00%
2018/08/29	0	0.00	1	38.05	38.00	-1	33,850	0.00%
2018/08/28	2	38.08	4	37.76	37.90	-2	33,990	-0.01%
2018/08/27	4	36.90	0	0.00	36.95	4	33,762	0.01%
2018/08/23	1	37.20	4	37.01	37.35	-3	33,748	-0.01%
2018/08/22	0	0.00	40.4	36.40	36.45	-40.4	33,591	-0.12%
2018/08/21	40	35.95	3	36.10	37.00	37	33,515	0.11%
2018/08/20	5	34.63	4	34.86	34.90	1	33,258	0.00%
2018/08/17	7	36.07	2	36.33	35.95	5	32,963	0.02%
2018/08/16	5	37.24	2	36.85	36.50	3	32,932	0.01%
2018/08/15	2	37.43	3	37.48	37.75	-1	32,796	0.00%
2018/08/14	0	0.00	1	37.90	38.00	-1	32,689	0.00%
2018/08/13	4	36.50	3.5	37.05	37.85	0.5	32,452	0.00%
2018/08/10	2	37.83	0	0.00	37.55	2	32,335	0.01%
2018/08/09	1	38.05	1	38.50	38.50	0	32,402	0.00%
2018/08/08	0	0.00	1	38.10	38.50	-1	32,045	0.00%
2018/08/07	1	38.30	2	38.55	37.80	-1	31,959	0.00%
2018/08/03	1	38.50	15	38.61	38.30	-14	31,840	-0.04%
2018/08/02	2	38.15	1	38.10	38.25	1	31,622	0.00%
2018/08/01	0	0.00	2	39.20	38.55	-2	31,208	-0.01%
2018/07/31	6.4	38.47	1	39.35	39.00	5.4	30,949	0.02%
2018/07/30	15	39.72	0	0.00	38.85	15	30,952	0.05%
2018/07/27	27	41.52	33.4	40.47	40.30	-6.4	30,732	-0.02%
2018/07/26	13	39.46	25	40.14	41.00	-12	30,091	-0.04%
2018/07/25	23	37.44	6.8	37.78	37.80	16.2	28,944	0.06%
2018/07/24	23	38.10	25	38.79	37.85	-2	28,687	-0.01%
2018/07/23	6	37.18	32	36.78	37.70	-26	28,353	-0.09%
2018/07/20	41	37.53	56	37.74	37.85	-15	28,098	-0.05%
2018/07/19	25	37.30	9	37.79	39.10	16	27,102	0.06%
2018/07/18	54	38.78	71	37.29	36.30	-17	26,238	-0.06%
2018/07/17	2	37.05	18	37.49	38.50	-16	24,840	-0.06%
2018/07/16	39	36.31	22	35.92	36.90	17	24,405	0.07%
2018/07/13	2	34.18	8	34.50	35.30	-6	23,929	-0.03%
2018/07/12	26	33.02	3.7	32.90	33.10	22.3	24,538	0.09%
2018/07/11	6	31.40	23	32.46	32.20	-17	23,919	-0.07%
2018/07/10	21	31.93	26	32.11	31.30	-5	23,340	-0.02%
2018/07/09	21	30.69	5	30.15	30.90	16	22,037	0.07%
2018/07/06	7	28.16	25	28.45	28.10	-18	21,204	-0.08%
2018/07/05	9	27.51	0	0.00	27.80	9	20,833	0.04%
2018/07/04	5	27.98	11	27.68	28.15	-6	21,097	-0.03%
2018/07/03	2	26.80	2	27.10	26.60	0	20,684	0.00%
2018/07/02	0	0.00	2	26.80	27.00	-2	20,737	-0.01%
2018/06/29	16	27.37	10	27.23	27.10	6	20,693	0.03%
2018/06/28	6	25.58	2	25.65	25.45	4	20,663	0.02%
2018/06/27	26	27.00	28	26.79	26.50	-2	20,964	-0.01%
2018/06/26	4	26.83	24	27.15	26.85	-20	21,086	-0.09%
2018/06/25	10	27.46	6	28.05	27.00	4	21,130	0.02%
2018/06/22	2	27.90	4.1	27.86	28.00	-2.1	20,991	-0.01%
2018/06/21	2	27.18	26	27.53	27.90	-24	20,985	-0.11%
2018/06/20	6	27.05	6.1	27.04	27.00	-0.1	21,129	0.00%
2018/06/19	23	26.35	3	26.53	26.30	20	21,445	0.09%
2018/06/15	0	0.00	2	25.85	26.10	-2	21,482	-0.01%
2018/06/12	2	24.50	13	24.57	25.75	-11	21,844	-0.05%
2018/06/11	0	0.00	1	23.50	24.00	-1	22,367	0.00%
2018/06/08	0	0.00	5	23.40	23.30	-5	22,829	-0.02%
2018/06/07	2	23.50	6	23.61	23.35	-4	23,263	-0.02%
2018/06/06	2	23.35	0	0.00	23.40	2	23,888	0.01%
2018/06/05	5	23.91	3	23.88	23.55	2	24,446	0.01%
2018/06/04	2	22.95	2	23.10	22.95	0	24,801	0.00%
2018/06/01	0	0.00	5.5	23.09	23.05	-5.5	25,229	-0.02%
2018/05/28	3	22.80	0	0.00	22.80	3	25,703	0.01%
2018/05/25	2	23.50	0	0.00	23.10	2	25,810	0.01%
2018/05/24	1	22.90	5	23.38	23.65	-4	25,851	-0.02%
2018/05/21	2	22.85	0	0.00	23.00	2	26,254	0.01%
2018/05/18	2	22.80	0	0.00	23.05	2	26,421	0.01%
2018/05/17	0	0.00	6.2	23.03	23.20	-6.2	26,496	-0.02%
2018/05/15	0.2	22.55	0	0.00	22.70	0.2	26,477	0.00%
2018/05/10	0	0.00	1	21.95	21.95	-1	26,822	0.00%
2018/05/09	1	22.55	0	0.00	22.45	1	26,843	0.00%
2018/05/07	0	0.00	1	22.20	22.25	-1	27,186	0.00%
2018/05/04	0	0.00	1	21.90	21.85	-1	26,992	0.00%
2018/05/03	0.4	21.70	0	0.00	21.85	0.4	27,328	0.00%
2018/04/27	4	21.68	4	21.95	21.50	0	28,147	0.00%
2018/04/26	0	0.00	22	21.37	21.00	-22	28,129	-0.08%
2018/04/25	1	23.20	0	0.00	23.20	1	28,948	0.00%
2018/04/23	30	26.12	12	26.37	25.55	18	31,044	0.06%
2018/04/20	102	26.40	101	26.60	26.60	1	31,914	0.00%	大買/大賣/
2018/04/19	69	25.35	60	25.79	26.00	9	31,765	0.03%
2018/04/18	215	24.16	211	24.61	25.10	4	31,735	0.01%	大買/大賣/
2018/04/17	2	22.90	0	0.00	22.95	2	30,391	0.01%
2018/04/16	3	22.90	8	23.50	22.90	-5	31,112	-0.02%
2018/04/13	0	0.00	9	23.24	23.30	-9	31,783	-0.03%
2018/04/12	2	23.10	2	23.15	22.95	0	32,459	0.00%
2018/04/10	8	23.12	3	23.33	22.75	5	32,878	0.02%
2018/04/09	0	0.00	1	23.00	22.85	-1	32,705	0.00%
2018/04/03	0	0.00	1	22.65	22.45	-1	32,680	0.00%
2018/03/31	1	22.45	1	22.30	22.25	0	33,665	0.00%
2018/03/30	60	22.39	62	22.59	22.45	-2	34,037	-0.01%
2018/03/29	2	21.45	0	0.00	21.10	2	34,292	0.01%
2018/03/26	2	22.40	3	22.47	22.40	-1	35,658	0.00%
2018/03/23	73	22.25	73	22.37	22.60	0	35,662	0.00%
2018/03/22	3	21.15	2	21.23	20.60	1	35,100	0.00%
2018/03/20	1	22.70	1	22.75	23.15	0	35,738	0.00%
2018/03/19	2	22.85	2.1	23.03	23.15	-0.1	35,883	0.00%
2018/03/16	1	22.85	0	0.00	22.85	1	36,479	0.00%
2018/03/15	0	0.00	2	23.35	23.40	-2	36,500	-0.01%
2018/03/14	10	22.23	7	22.16	22.70	3	36,098	0.01%
2018/03/13	5	22.64	5	22.74	22.70	0	36,315	0.00%
2018/03/12	3	23.55	0	0.00	22.50	3	37,135	0.01%
2018/03/08	14	25.10	14	25.19	24.70	0	36,993	0.00%
2018/03/07	20	24.40	20	24.40	24.45	0	36,686	0.00%
2018/03/06	2	24.38	0	0.00	24.05	2	37,174	0.01%
2018/03/02	8	24.74	0	0.00	24.65	8	38,517	0.02%
2018/03/01	2	25.55	2	25.95	25.20	0	39,166	0.00%
2018/02/27	1	25.50	0	0.00	25.30	1	40,119	0.00%
2018/02/23	0	0.00	1	26.10	25.95	-1	41,882	0.00%
2018/02/22	1	25.05	2	25.30	25.50	-1	42,156	0.00%
2018/02/21	0	0.00	4	24.98	25.10	-4	43,062	-0.01%
2018/02/12	2	22.65	3	23.30	23.15	-1	44,709	0.00%
2018/02/09	13	21.66	10	21.80	22.45	3	45,662	0.01%
2018/02/08	7	23.11	7	23.24	22.75	0	45,765	0.00%
2018/02/07	0	0.00	6	23.08	23.20	-6	45,725	-0.01%
2018/02/06	20	23.01	1	22.15	22.45	19	45,631	0.04%
2018/02/05	0	0.00	3.1	24.15	24.10	-3.1	45,150	-0.01%
2018/02/02	1	23.50	0	0.00	24.20	1	44,938	0.00%
2018/02/01	8	23.83	3	23.93	23.85	5	44,976	0.01%
2018/01/31	2	23.53	0	0.00	23.90	2	44,858	0.00%
2018/01/30	12	23.48	8	23.23	23.80	4	44,613	0.01%
2018/01/29	1	24.20	11	23.86	23.60	-10	44,175	-0.02%
2018/01/26	10	23.89	3	23.92	24.40	7	43,975	0.02%
2018/01/25	5	23.99	0	0.00	23.35	5	43,454	0.01%
2018/01/24	3	25.77	12	25.31	25.15	-9	43,046	-0.02%
2018/01/23	0	0.00	1	25.80	25.80	-1	42,885	0.00%
2018/01/22	2	26.40	0.6	25.55	25.65	1.4	42,862	0.00%
2018/01/19	53	26.34	53	25.71	26.40	0	42,647	0.00%
2018/01/18	132	27.25	140	26.36	25.40	-8	41,939	-0.02%	大買/大賣/
2018/01/17	169	27.59	169	27.43	27.35	0	41,695	0.00%	大買/大賣/
2018/01/16	305	26.17	315	26.42	27.40	-10	40,665	-0.02%	大買/大賣/
2018/01/15	10	24.40	18.5	24.70	25.05	-8.5	39,476	-0.02%
2018/01/12	52	24.59	64.2	24.70	24.10	-12.2	38,812	-0.03%
2018/01/11	13	23.49	33.5	23.71	23.55	-20.5	37,846	-0.05%
2018/01/10	106	23.93	122	23.61	23.60	-16	37,431	-0.04%	大買/大賣/
2018/01/09	22	22.28	22	22.25	22.15	0	36,748	0.00%
2018/01/08	182	21.67	199.5	22.03	22.60	-17.5	36,228	-0.05%	大買/大賣/
2018/01/05	0	0.00	1	20.55	20.55	-1	36,017	0.00%
2018/01/04	0	0.00	3	20.15	20.30	-3	35,795	-0.01%
2018/01/03	0	0.00	4	19.61	19.80	-4	35,508	-0.01%