大同 (2371)-凱基-永康券商分點個股進出

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
65.4
漲跌
▼0.7
漲幅
-1.06%
成交量
60,743張
產業
上市電機機械類股
879人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－凱基-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/04/30	26.1	65.08	37	65.69	65.40	-10.9	81,769	-0.01%
2024/04/29	36.1	66.44	41	67.32	66.10	-4.9	81,429	-0.01%
2024/04/26	346.1	67.84	34	67.74	67.50	312.1	80,497	0.39%	大買/鉅額交易
2024/04/25	391	68.33	26.5	68.57	69.00	364.5	78,243	0.47%	大買/鉅額交易
2024/04/24	120.2	68.81	37.2	68.44	68.40	83	76,509	0.11%	大買/
2024/04/23	81	66.00	68	64.96	64.10	13	73,696	0.02%
2024/04/22	199.2	69.98	173.2	67.78	65.40	26	70,731	0.04%	大買/大賣/
2024/04/19	229.5	66.74	225.5	68.21	69.10	4	65,278	0.01%	大買/大賣/
2024/04/18	76.7	65.55	1,180.8	66.59	64.40	-1,104.2	57,904	-1.91%	大賣/鉅額交易
2024/04/17	394.3	63.47	40	63.08	64.30	354.3	53,106	0.67%	大買/鉅額交易
2024/04/16	46.1	58.87	14	59.01	58.50	32.1	49,311	0.06%
2024/04/15	96.2	61.72	49.9	62.33	61.40	46.3	47,576	0.10%
2024/04/12	262.8	59.37	48.9	60.03	60.50	213.9	43,297	0.49%	大買/鉅額交易
2024/04/11	191	56.72	23.5	56.62	56.10	167.6	39,668	0.42%	大買/鉅額交易
2024/04/10	240	56.43	3.1	56.02	55.60	236.9	38,329	0.62%	大買/鉅額交易
2024/04/09	8.4	55.62	12	55.44	56.50	-3.6	37,828	-0.01%
2024/04/08	119	56.97	1	56.40	55.50	118	36,676	0.32%	大買/鉅額交易
2024/04/03	2.3	56.17	0	0.00	55.80	2.3	35,957	0.01%
2024/04/02	28.4	57.85	41	57.21	56.90	-12.6	35,641	-0.04%
2024/04/01	6.2	56.26	24	55.99	56.30	-17.8	34,583	-0.05%
2024/03/29	35.6	57.86	22	56.76	56.50	13.6	33,852	0.04%
2024/03/28	37	57.96	293.2	58.65	57.70	-256.2	32,860	-0.78%	大賣/鉅額交易
2024/03/27	128.6	56.68	44	55.51	55.00	84.6	30,836	0.27%	大買/
2024/03/26	224.6	55.80	58	56.25	57.30	166.6	28,680	0.58%	大買/鉅額交易
2024/03/25	52	51.55	18	51.32	52.10	34	25,924	0.13%
2024/03/22	9	48.71	8	48.72	49.10	1	25,168	0.00%
2024/03/21	7	49.24	6	49.09	49.25	1	24,898	0.00%
2024/03/20	5	48.00	8.6	47.46	47.15	-3.6	24,771	-0.01%
2024/03/19	1	49.15	2	48.50	47.65	-1	24,685	0.00%
2024/03/18	3	48.07	0	0.00	48.20	3	24,729	0.01%
2024/03/15	7	47.20	9	47.39	47.10	-2	24,833	-0.01%
2024/03/14	2	48.80	10	48.64	48.35	-8	24,911	-0.03%
2024/03/13	3	49.30	3	48.75	48.65	0	25,374	0.00%
2024/03/12	20	50.23	6	49.90	49.40	14	25,446	0.05%
2024/03/11	17	50.80	1	51.00	51.10	16	25,129	0.06%
2024/03/08	6	51.10	9	50.43	50.00	-3	25,079	-0.01%
2024/03/07	12	52.70	6.3	52.98	52.50	5.7	24,578	0.02%
2024/03/06	10	53.82	10	53.92	53.00	0	24,338	0.00%
2024/03/05	10	52.25	0	0.00	52.20	10	23,679	0.04%
2024/03/04	13	53.82	4	54.78	53.00	9	23,361	0.04%
2024/03/01	5	52.06	36.1	52.36	53.40	-31.1	22,505	-0.14%
2024/02/29	6	50.67	19	50.25	51.90	-13	21,476	-0.06%
2024/02/27	6	48.02	8	47.90	48.40	-2	20,553	-0.01%
2024/02/26	6	47.89	14	48.17	48.15	-8	20,060	-0.04%
2024/02/23	6	45.87	5	46.50	46.75	1	19,334	0.01%
2024/02/22	8	46.33	1	45.50	45.40	7	18,630	0.04%
2024/02/21	0	0.00	6	44.61	44.40	-6	17,449	-0.03%
2024/02/20	6	43.92	4	44.10	44.00	2	17,456	0.01%
2024/02/19	0	0.00	36	45.20	45.35	-36	17,640	-0.20%
2024/02/16	9	44.00	1	44.10	44.10	8	17,583	0.05%
2024/02/15	25	46.30	2	46.20	46.30	23	17,157	0.13%
2024/02/02	0	0.00	6	45.25	45.30	-6	16,724	-0.04%
2024/02/01	0	0.00	3	44.88	45.15	-3	16,541	-0.02%
2024/01/31	0	0.00	6	44.15	43.85	-6	16,288	-0.04%
2024/01/30	0	0.00	1	44.14	43.55	-1	16,196	-0.01%
2024/01/25	4	43.51	6	43.33	43.55	-2	16,102	-0.01%
2024/01/24	4	43.80	12.1	43.86	44.00	-8.1	16,027	-0.05%
2024/01/23	1.2	43.20	4	43.08	43.30	-2.8	15,843	-0.02%
2024/01/22	10	41.95	11	41.75	41.90	-1	15,250	-0.01%
2024/01/19	9.4	40.06	8	39.79	40.40	1.4	15,055	0.01%
2024/01/18	4	38.58	5	39.11	39.20	-1	15,014	-0.01%
2024/01/17	14	40.01	9.6	40.45	38.90	4.4	14,868	0.03%
2024/01/16	6	42.48	0	0.00	42.15	6	14,429	0.04%
2024/01/15	0	0.00	4	44.23	43.35	-4	14,307	-0.03%
2024/01/12	1	42.95	2.1	43.43	43.00	-1.1	14,205	-0.01%
2024/01/11	1	44.60	1	45.30	44.55	0	13,967	0.00%
2024/01/10	1	45.60	6	45.64	43.85	-5	13,784	-0.04%
2024/01/09	0.1	44.30	7	44.49	45.20	-6.9	13,044	-0.05%
2024/01/08	1	43.20	3	43.02	43.00	-2	12,562	-0.02%
2024/01/03	0	0.00	1	41.90	42.25	-1	12,384	-0.01%
2024/01/02	0	0.00	10	42.81	42.25	-10	12,332	-0.08%
2023/12/29	5	42.45	3	42.45	42.00	2	12,419	0.02%
2023/12/28	2	42.50	8	42.67	42.50	-6	12,470	-0.05%
2023/12/27	2	42.20	0	0.00	42.05	2	12,511	0.02%
2023/12/25	1	42.35	21	42.51	42.15	-20	12,479	-0.16%
2023/12/21	7	42.29	0.5	43.00	42.05	6.5	12,706	0.05%
2023/12/20	11	43.62	9	43.39	43.50	2	12,549	0.02%
2023/12/19	1	41.05	0	0.00	41.10	1	12,119	0.01%
2023/12/18	0	0.00	2	40.90	41.10	-2	12,120	-0.02%
2023/12/15	7.5	42.16	10	41.51	41.15	-2.5	12,140	-0.02%
2023/12/14	6	42.63	6	42.23	42.20	0	12,057	0.00%
2023/12/13	8	42.77	1	42.60	42.35	7	12,046	0.06%
2023/12/12	0	0.00	1	44.00	44.00	-1	12,480	-0.01%
2023/12/11	0	0.00	9	43.89	44.10	-9	12,984	-0.07%
2023/12/08	4	42.74	10	43.76	43.10	-6	12,876	-0.05%
2023/12/07	30	41.95	2	42.08	42.00	28	12,339	0.23%
2023/12/06	9	40.52	0	0.00	40.20	9	11,933	0.08%
2023/12/05	12	41.95	12	42.00	41.65	0	11,799	0.00%
2023/12/04	5.5	40.60	5	40.45	40.55	0.5	11,563	0.00%
2023/12/01	0.3	40.38	0	0.00	40.05	0.3	11,742	0.00%
2023/11/30	0	0.00	5	40.55	40.35	-5	12,005	-0.04%
2023/11/29	15	40.68	3	40.95	40.85	12	12,862	0.09%
2023/11/28	3	40.30	0	0.00	40.50	3	12,710	0.02%
2023/11/27	0.8	40.20	25	40.46	40.45	-24.2	12,563	-0.19%
2023/11/24	8.2	40.20	9	40.01	40.10	-0.8	12,470	-0.01%
2023/11/23	22	38.90	5	38.90	38.80	17	12,257	0.14%
2023/11/21	1	38.55	50	38.28	38.45	-49	12,316	-0.40%
2023/11/20	0.2	38.70	0	0.00	38.45	0.2	12,360	0.00%
2023/11/17	6	38.68	0	0.00	38.30	6	12,353	0.05%
2023/11/16	4	38.39	8	39.00	38.80	-4	12,346	-0.03%
2023/11/15	51	37.27	2	37.80	36.90	49	11,939	0.41%
2023/11/14	0.4	36.40	0	0.00	36.30	0.4	11,891	0.00%
2023/11/13	0	0.00	3	36.20	36.45	-3	12,101	-0.02%
2023/11/10	2	36.05	0	0.00	35.95	2	12,183	0.02%
2023/11/08	2	37.10	0	0.00	36.80	2	12,513	0.02%
2023/11/02	2	36.35	2	36.80	36.30	0	13,822	0.00%
2023/11/01	2	35.50	0	0.00	35.75	2	13,894	0.01%
2023/10/31	12	36.30	10	35.80	35.80	2	13,983	0.01%
2023/10/27	4	37.03	2	37.15	37.15	2	14,306	0.01%
2023/10/26	8	37.61	5	37.61	37.30	3	14,774	0.02%
2023/10/25	1	38.65	0	0.00	38.65	1	14,980	0.01%
2023/10/24	12	38.38	9	37.91	38.40	3	15,360	0.02%
2023/10/23	3	38.80	1	39.05	38.50	2	15,823	0.01%
2023/10/20	2	38.20	2	38.60	38.60	0	15,995	0.00%
2023/10/19	4	39.48	2	39.50	39.20	2	16,190	0.01%
2023/10/18	2	40.11	0	0.00	40.10	2	16,362	0.01%
2023/10/17	7	40.95	0	0.00	41.00	7	16,531	0.04%
2023/10/16	4	42.03	1	41.80	41.70	3	17,123	0.02%
2023/10/13	0	0.00	1	43.25	43.20	-1	17,958	-0.01%
2023/10/11	0	0.00	1	43.60	43.70	-1	20,848	0.00%
2023/10/06	0	0.00	1	44.40	43.65	-1	21,305	0.00%
2023/10/05	3	44.48	10	44.50	44.45	-7	21,861	-0.03%
2023/10/03	6	43.53	0.2	43.60	43.35	5.8	22,895	0.03%
2023/10/02	0	0.00	1	44.20	44.10	-1	23,583	0.00%
2023/09/28	3	44.40	2	44.50	44.40	1	24,060	0.00%
2023/09/27	3	43.67	2	44.05	44.05	1	24,546	0.00%
2023/09/26	7	44.32	3	44.38	44.05	4	25,045	0.02%
2023/09/25	2	44.35	0.5	44.50	44.40	1.5	25,420	0.01%
2023/09/22	2	43.40	4	44.55	44.65	-2	26,219	-0.01%
2023/09/21	1	43.85	3	43.97	43.85	-2	26,819	-0.01%
2023/09/20	1	45.30	0	0.00	44.35	1	27,851	0.00%
2023/09/19	0	0.00	3	45.78	45.35	-3	28,965	-0.01%
2023/09/18	0	0.00	1	45.10	44.80	-1	30,060	0.00%
2023/09/15	8	44.14	6	44.28	44.75	2	31,694	0.01%
2023/09/14	9.4	44.37	6	44.93	44.50	3.4	32,984	0.01%
2023/09/13	4	48.48	2	49.25	48.55	2	32,957	0.01%
2023/09/12	1	48.20	1.1	48.10	48.20	-0.1	35,268	0.00%
2023/09/11	8.1	48.24	0.1	47.88	48.20	8	36,414	0.02%
2023/09/08	0.1	48.75	6	48.83	48.75	-5.9	36,555	-0.02%
2023/09/06	2.3	47.65	3	47.95	48.45	-0.7	36,960	0.00%
2023/09/05	1	45.55	11	46.60	47.80	-10	37,121	-0.03%
2023/09/04	29.3	47.43	13	48.07	46.35	16.3	37,065	0.04%
2023/09/01	4	50.68	6	51.02	50.80	-2	36,376	-0.01%
2023/08/31	2	50.95	0	0.00	50.60	2	36,784	0.01%
2023/08/30	7	51.36	0	0.00	51.30	7	37,188	0.02%
2023/08/29	0	0.00	2	51.05	51.30	-2	37,936	-0.01%
2023/08/28	6	50.52	5	50.00	50.00	1	38,633	0.00%
2023/08/25	2	51.50	5	51.38	51.20	-3	40,146	-0.01%
2023/08/24	0	0.00	1	51.00	51.00	-1	41,339	0.00%
2023/08/23	8	49.86	4.4	49.97	50.10	3.6	42,583	0.01%
2023/08/22	4	49.71	1	49.65	49.50	3	43,485	0.01%
2023/08/21	2	51.05	7	50.81	50.40	-5	44,155	-0.01%
2023/08/18	10	51.80	10	50.63	50.60	0	44,402	0.00%
2023/08/17	5	51.90	0	0.00	52.20	5	44,375	0.01%
2023/08/16	5	51.00	0.9	51.00	51.10	4.1	44,369	0.01%
2023/08/15	4	50.90	2	51.60	51.50	2	44,880	0.00%
2023/08/14	14	50.79	0	0.00	50.70	14	45,647	0.03%
2023/08/11	6	50.78	8	51.61	51.70	-2	45,956	0.00%
2023/08/10	8	50.23	6	50.82	49.70	2	46,275	0.00%
2023/08/09	5.2	51.90	4	52.05	51.60	1.2	47,828	0.00%
2023/08/08	9.1	51.74	10	52.01	52.00	-0.9	48,881	0.00%
2023/08/07	0	0.00	4	50.03	50.30	-4	48,685	-0.01%
2023/08/04	0.2	49.10	0	0.00	49.10	0.2	48,602	0.00%
2023/08/02	1.4	49.58	3	49.93	48.90	-1.6	48,614	0.00%
2023/08/01	0.4	49.57	2	49.63	49.60	-1.6	48,699	0.00%
2023/07/31	11.4	49.82	20	50.07	49.50	-8.6	48,511	-0.02%
2023/07/28	5.8	48.89	2.1	49.19	48.55	3.8	48,043	0.01%
2023/07/27	14.9	49.67	2.3	50.37	49.35	12.6	47,803	0.03%
2023/07/26	11	52.19	3.2	51.02	50.30	7.8	47,496	0.02%
2023/07/24	20.3	51.02	2.1	51.76	51.00	18.2	46,661	0.04%
2023/07/21	0.3	52.83	0	0.00	52.80	0.3	46,230	0.00%
2023/07/20	0.2	52.47	23	52.59	52.60	-22.8	46,001	-0.05%
2023/07/19	4.1	51.96	12	51.64	51.30	-8	45,630	-0.02%
2023/07/18	20.2	50.00	8.4	50.90	51.00	11.8	44,970	0.03%
2023/07/17	33.6	49.67	22.2	49.52	49.10	11.4	43,990	0.03%
2023/07/14	23	55.17	34	55.46	54.30	-11	42,403	-0.03%
2023/07/13	13	54.85	7	54.37	54.20	6	41,091	0.01%
2023/07/12	7	54.04	5	54.14	54.10	2	40,629	0.00%
2023/07/11	24.1	53.76	20	54.20	54.20	4.1	40,040	0.01%
2023/07/10	1	54.20	0	0.00	53.10	1	39,308	0.00%
2023/07/07	3	53.87	9.5	54.47	54.60	-6.5	38,917	-0.02%
2023/07/06	12	56.09	3.2	55.81	55.30	8.8	38,123	0.02%
2023/07/05	3	55.40	31	55.70	54.80	-28	37,616	-0.07%
2023/07/04	2	56.20	2	56.30	56.00	0	37,100	0.00%
2023/07/03	25.2	55.65	20.2	55.81	56.60	5	36,606	0.01%
2023/06/30	22	54.29	20	54.30	54.30	2	35,940	0.01%
2023/06/29	9	54.08	6.1	54.49	55.00	2.9	35,190	0.01%
2023/06/28	76	53.76	48.1	54.51	54.50	28	34,879	0.08%
2023/06/27	10	53.05	10	52.69	52.20	0	34,017	0.00%
2023/06/26	34	52.27	35	53.72	53.90	-1	32,824	0.00%
2023/06/21	8	51.49	11.2	51.74	51.70	-3.2	31,520	-0.01%
2023/06/20	37	47.65	63	49.21	49.95	-26	29,760	-0.09%
2023/06/19	46	45.82	47	46.19	46.20	-1	27,664	0.00%
2023/06/16	43	46.09	29	47.19	45.85	14	26,909	0.05%
2023/06/15	22	42.63	59.1	44.44	45.80	-37.1	24,277	-0.15%
2023/06/13	1	41.55	0	41.15	41.40	1	22,936	0.00%
2023/06/12	0.1	41.37	2	41.55	41.30	-1.9	22,698	-0.01%
2023/06/09	0	0.00	1	40.00	40.70	-1	22,253	0.00%
2023/06/08	3	41.45	3.5	41.20	40.60	-0.5	21,933	0.00%
2023/06/07	0	0.00	41	41.15	41.15	-41	21,747	-0.19%
2023/06/06	1.1	41.67	4	41.10	40.90	-3	21,565	-0.01%
2023/06/05	72	41.70	4	41.78	41.50	68	21,405	0.32%
2023/06/02	18.1	41.87	9	41.91	41.65	9.1	21,057	0.04%
2023/06/01	18.1	42.09	9	41.69	41.70	9.1	20,241	0.04%
2023/05/31	9	40.98	12	41.80	42.30	-3	19,439	-0.02%
2023/05/30	14.1	40.88	10	40.88	40.80	4.1	17,792	0.02%
2023/05/29	1	39.30	7.2	40.47	40.10	-6.2	16,540	-0.04%
2023/05/26	5	40.18	1	40.25	40.15	4	15,217	0.03%
2023/05/25	3	39.28	24	39.30	39.65	-21	14,265	-0.15%
2023/05/24	0	0.00	1	38.45	38.40	-1	13,437	-0.01%
2023/05/23	1	37.80	0	0.00	37.80	1	13,221	0.01%
2023/05/22	8	38.47	7	38.39	38.35	1	13,054	0.01%
2023/05/19	3	37.88	2	38.08	38.00	1	12,836	0.01%
2023/05/18	22	38.62	15.1	39.18	39.15	6.9	12,236	0.06%
2023/05/17	52	37.95	34	37.29	37.85	18	11,459	0.16%
2023/05/16	16	38.60	15	38.25	38.05	1	10,956	0.01%
2023/05/15	10	38.59	7	38.67	38.00	3	10,298	0.03%
2023/05/12	7	36.04	31	36.40	37.40	-24	8,529	-0.28%
2023/05/11	5	34.50	35	34.50	34.00	-30	7,137	-0.42%
2023/05/10	1	33.25	1	33.10	33.60	0	6,829	0.00%
2023/05/09	8	33.85	0	0.00	33.60	8	6,776	0.12%
2023/05/08	0	0.00	7	34.08	34.35	-7	6,657	-0.11%
2023/05/03	6	33.40	5	33.40	33.40	1	6,377	0.02%
2023/05/02	2	33.55	14	33.21	33.65	-12	6,371	-0.19%
2023/04/25	1	33.15	0	0.00	32.35	1	6,326	0.02%
2023/04/24	1	32.60	0	0.00	32.80	1	6,278	0.02%
2023/04/21	4	32.40	1	32.40	32.35	3	6,285	0.05%
2023/04/19	1	33.40	4	32.90	32.90	-3	6,223	-0.05%
2023/04/18	0	0.00	7	33.45	33.30	-7	6,184	-0.11%
2023/04/14	1	33.40	0	0.00	33.40	1	6,141	0.02%
2023/04/13	0	33.85	0	0.00	33.55	0	6,147	0.00%
2023/04/12	1	33.85	5	33.80	33.80	-4	6,179	-0.06%
2023/04/10	0	0.00	5	33.05	33.20	-5	6,247	-0.08%
2023/03/31	0	0.00	5	33.05	33.00	-5	6,246	-0.08%
2023/03/29	6	34.15	2	34.40	33.45	4	6,199	0.06%
2023/03/28	2	33.30	1	34.00	34.30	1	5,978	0.02%
2023/03/27	1	33.25	9	33.30	33.25	-8	5,887	-0.14%
2023/03/22	1	32.70	0	0.00	32.45	1	6,443	0.02%
2023/03/17	4	31.90	0	0.00	32.35	4	7,059	0.06%
2023/03/16	0	32.25	4	32.30	31.95	-4	7,218	-0.06%
2023/03/10	15	33.23	4	33.16	33.15	11	7,707	0.14%
2023/03/09	9	34.28	0	0.00	34.15	9	7,570	0.12%
2023/03/08	0.1	34.80	4	34.70	34.60	-3.9	7,589	-0.05%
2023/03/07	2	34.30	2	34.33	34.25	0	7,314	0.00%
2023/03/06	0	0.00	1	33.95	33.90	-1	7,189	-0.01%
2023/03/03	1	33.25	3	33.25	33.15	-2	7,134	-0.03%
2023/03/01	3	33.25	0	0.00	33.20	3	7,163	0.04%
2023/02/23	8	33.85	0	0.00	33.80	8	7,143	0.11%
2023/02/22	13	34.02	0	0.00	33.80	13	7,228	0.18%
2023/02/20	0	0.00	15	34.25	34.15	-15	7,239	-0.21%
2023/02/17	1	34.00	0	0.00	34.05	1	7,229	0.01%
2023/02/16	0	0.00	1	34.20	34.00	-1	7,267	-0.01%
2023/02/15	1	34.15	15	34.25	34.15	-14	7,481	-0.19%
2023/02/08	11	33.85	0	0.00	33.70	11	7,740	0.14%
2023/01/31	0	0.00	1	34.30	34.20	-1	7,670	-0.01%
2023/01/16	5	32.90	0	0.00	32.90	5	7,698	0.06%
2023/01/12	5	33.65	0	0.00	33.65	5	7,779	0.06%
2023/01/09	10	34.00	0	0.00	33.95	10	7,921	0.13%
2022/12/30	0	0.00	2	34.25	34.50	-2	8,188	-0.02%
2022/12/29	9	33.93	7	34.19	34.15	2	8,061	0.02%
2022/12/23	0	0.00	1	33.35	33.70	-1	8,014	-0.01%
2022/12/16	1	35.25	1	35.15	35.30	0	8,250	0.00%
2022/12/15	0	0.00	6	35.08	35.05	-6	8,054	-0.07%
2022/12/14	0	0.00	2	34.85	34.85	-2	7,878	-0.03%
2022/12/13	0	0.00	10	34.08	34.35	-10	7,706	-0.13%
2022/12/12	0	0.00	1	33.65	33.70	-1	7,556	-0.01%
2022/12/08	1	33.95	2	33.40	33.40	-1	7,324	-0.01%
2022/12/07	1	34.00	1	33.85	34.00	0	7,139	0.00%
2022/12/05	5	32.85	2	32.60	32.65	3	6,728	0.04%
2022/12/01	0	0.00	6	32.52	32.25	-6	6,608	-0.09%
2022/11/29	0	0.00	1	32.05	31.95	-1	6,730	-0.01%
2022/11/28	0	0.00	0	31.70	31.65	0	6,731	0.00%
2022/11/24	7	32.02	0	0.00	32.20	7	6,821	0.10%
2022/11/23	1	32.00	0	0.00	31.70	1	7,495	0.01%
2022/11/17	5	30.98	5	31.15	31.50	0	7,762	0.00%
2022/11/15	1	32.00	0	0.00	32.00	1	7,748	0.01%
2022/11/14	4	31.85	7	32.09	32.00	-3	8,108	-0.04%
2022/11/11	0	0.00	1	32.15	31.75	-1	8,455	-0.01%
2022/11/09	13	31.72	13	31.99	32.05	0	8,939	0.00%
2022/11/08	30	31.01	0	0.00	30.85	30	8,894	0.34%
2022/11/07	1	30.00	110	30.42	30.55	-109	9,093	-1.20%	大賣/鉅額交易
2022/11/03	4	30.65	3	30.50	30.50	1	9,081	0.01%
2022/10/31	0	0.00	17	31.05	31.30	-17	9,238	-0.18%
2022/10/24	3	31.85	3	31.80	31.80	0	9,432	0.00%
2022/10/20	0	0.00	5	32.20	32.20	-5	9,425	-0.05%
2022/10/17	30	31.30	30	31.27	31.80	0	9,551	0.00%
2022/10/14	3	32.10	3	32.25	32.25	0	9,659	0.00%
2022/10/04	0	0.00	1	32.60	32.95	-1	10,707	-0.01%
2022/09/30	3	30.98	2	31.10	31.80	1	10,744	0.01%
2022/09/29	3	31.85	4	31.78	31.75	-1	10,748	-0.01%
2022/09/23	1	32.95	0	0.00	32.85	1	10,740	0.01%
2022/09/20	4	32.89	3	33.15	33.10	1	10,848	0.01%
2022/09/14	1	32.65	0	0.00	32.60	1	10,921	0.01%
2022/09/13	2	32.75	2	32.80	32.80	0	10,902	0.00%
2022/09/12	5	32.70	0	0.00	32.70	5	10,941	0.05%
2022/09/08	2	33.00	0	0.00	32.95	2	10,934	0.02%
2022/09/07	5	33.00	0	0.00	32.95	5	11,774	0.04%
2022/09/05	0	0.00	1	33.90	33.80	-1	12,043	-0.01%
2022/09/01	0	0.00	1	34.45	34.35	-1	12,167	-0.01%
2022/08/30	0	0.00	3	35.83	34.30	-3	12,316	-0.02%
2022/08/29	1	35.30	0	0.00	35.15	1	11,683	0.01%
2022/08/26	0	0.00	1	34.70	34.55	-1	11,530	-0.01%
2022/08/24	0.2	34.65	0	0.00	34.65	0.2	11,548	0.00%
2022/08/17	1	35.60	3	35.70	35.60	-2	11,146	-0.02%
2022/08/16	1	34.55	1	34.90	34.95	0	10,898	0.00%
2022/08/09	1	33.95	1	33.70	33.70	0	11,420	0.00%
2022/08/04	0	0.00	2	32.95	33.05	-2	11,853	-0.02%
2022/07/19	1	35.65	0	0.00	35.85	1	12,733	0.01%
2022/07/18	0.1	35.08	0	0.00	35.15	0.1	12,425	0.00%
2022/07/15	1	35.05	1	35.00	35.00	0	12,458	0.00%
2022/07/07	0	0.00	1	33.15	33.40	-1	12,352	-0.01%
2022/06/23	0	0.00	1	33.90	33.80	-1	14,315	-0.01%
2022/06/22	0	0.00	4	33.70	34.05	-4	14,750	-0.03%
2022/06/21	1	34.25	0	0.00	34.15	1	15,226	0.01%
2022/06/20	0	0.00	2	34.05	34.00	-2	16,349	-0.01%
2022/06/17	4.2	34.29	0	0.00	34.35	4.2	17,193	0.02%
2022/06/16	3.5	35.43	3	35.00	34.20	0.5	18,656	0.00%
2022/06/14	2	35.55	0	0.00	35.85	2	21,426	0.01%
2022/06/10	1	36.25	2	36.33	36.30	-1	22,690	0.00%
2022/06/09	1	36.45	0	0.00	36.50	1	22,969	0.00%
2022/06/07	0	0.00	3	35.90	36.20	-3	23,282	-0.01%
2022/06/01	1	35.55	1	35.30	35.45	0	23,999	0.00%
2022/05/31	3	35.63	0	0.00	35.30	3	24,237	0.01%
2022/05/27	1	36.10	0	0.00	36.10	1	24,681	0.00%
2022/05/24	0	0.00	1	36.00	36.10	-1	25,222	0.00%
2022/05/23	4	35.48	4	35.35	35.35	0	25,134	0.00%
2022/05/20	0	0.00	3	36.00	36.00	-3	24,981	-0.01%
2022/05/19	1	35.55	7	35.49	35.60	-6	25,058	-0.02%
2022/05/18	5	35.44	13	35.45	35.35	-8	25,170	-0.03%
2022/05/16	0	0.00	3	35.20	35.30	-3	25,394	-0.01%
2022/05/13	0	0.00	1	33.60	33.95	-1	25,052	0.00%
2022/05/11	1	31.50	1	32.40	32.80	0	25,047	0.00%
2022/05/09	0	0.00	1	33.70	33.00	-1	24,958	0.00%
2022/05/06	0	0.00	20	34.00	34.10	-20	24,941	-0.08%
2022/05/05	0	0.00	1	34.85	34.95	-1	24,912	0.00%
2022/05/04	1	35.40	36.8	35.17	35.05	-35.8	24,948	-0.14%
2022/05/03	2	34.10	1	34.30	34.30	1	24,829	0.00%
2022/04/29	11	33.78	1	33.55	33.55	10	24,853	0.04%
2022/04/28	1	33.50	0	0.00	33.45	1	24,874	0.00%
2022/04/26	1	33.50	0	0.00	33.70	1	24,903	0.00%
2022/04/21	1	34.00	0	0.00	33.50	1	25,180	0.00%
2022/04/19	10	34.35	0	0.00	33.85	10	25,311	0.04%
2022/04/18	1	34.00	0	0.00	33.90	1	25,523	0.00%
2022/04/15	5	34.85	5	34.20	34.10	0	25,545	0.00%
2022/04/14	27	35.16	6	34.83	34.80	21	25,687	0.08%
2022/04/13	2	34.98	1	34.90	34.90	1	25,680	0.00%
2022/04/12	0	0.00	5	35.34	35.25	-5	25,693	-0.02%
2022/04/08	2	35.45	0	0.00	35.40	2	26,223	0.01%
2022/04/07	0	0.00	1	34.85	34.90	-1	26,229	0.00%
2022/03/31	0	0.00	5	36.25	35.75	-5	26,506	-0.02%
2022/03/30	1	36.55	9	36.33	36.15	-8	26,436	-0.03%
2022/03/29	10	36.50	3	36.43	36.50	7	26,437	0.03%
2022/03/28	2	35.45	10	36.20	35.20	-8	26,632	-0.03%
2022/03/25	0	0.00	1	36.80	36.90	-1	27,001	0.00%
2022/03/24	7	36.57	2	36.10	36.40	5	26,915	0.02%
2022/03/23	4	35.61	19.1	35.69	36.20	-15.1	26,585	-0.06%
2022/03/22	1	33.35	2	34.63	35.00	-1	25,909	0.00%
2022/03/21	15	33.98	12	33.28	33.20	3	25,769	0.01%
2022/03/18	6	35.80	120	35.19	34.80	-114	27,186	-0.42%	大賣/鉅額交易
2022/03/17	105	34.59	7.1	34.31	34.55	97.9	25,792	0.38%	大買/
2022/03/16	3	33.85	8	33.69	33.90	-5	27,012	-0.02%
2022/03/15	5	32.44	7	32.71	32.35	-2	27,180	-0.01%
2022/03/14	6	32.27	5	32.37	32.75	1	27,649	0.00%
2022/03/11	16	32.13	16	32.22	32.05	0	28,443	0.00%
2022/03/10	0	0.00	1	31.85	31.95	-1	28,427	0.00%
2022/03/08	0	0.00	15	31.88	31.90	-15	29,096	-0.05%
2022/03/07	1	31.60	3	32.12	31.60	-2	29,577	-0.01%
2022/03/04	14	32.78	17	32.56	32.75	-3	30,483	-0.01%
2022/03/03	7	32.89	4	32.70	32.45	3	30,872	0.01%
2022/03/02	4	32.28	3	32.52	32.25	1	31,443	0.00%
2022/03/01	0	0.00	9	32.12	32.55	-9	32,177	-0.03%
2022/02/25	1	31.20	2	31.13	31.25	-1	32,779	0.00%
2022/02/24	1	30.50	0	0.00	30.45	1	34,164	0.00%
2022/02/23	7	31.52	5	31.95	31.45	2	35,556	0.01%
2022/02/22	9	31.76	28	31.94	31.75	-19	39,053	-0.05%
2022/02/21	7	31.85	8	31.80	31.85	-1	40,997	0.00%
2022/02/18	6	31.38	6	31.74	31.35	0	41,764	0.00%
2022/02/17	11	31.75	4	31.74	31.95	7	42,519	0.02%
2022/02/16	1	30.80	0	0.00	30.75	1	43,007	0.00%
2022/02/14	10	30.30	14	30.49	29.95	-4	43,669	-0.01%
2022/02/10	0	0.00	2	30.50	30.80	-2	45,411	0.00%
2022/02/07	2	29.70	0	0.00	29.70	2	46,905	0.00%
2022/01/26	2	28.55	15	28.65	28.70	-13	46,992	-0.03%
2022/01/24	0	0.00	20	29.00	29.35	-20	47,641	-0.04%
2022/01/21	0	0.00	16	30.12	29.55	-16	48,276	-0.03%
2022/01/19	0	0.00	2	30.10	29.85	-2	49,845	0.00%
2022/01/18	0	0.00	1	30.40	30.30	-1	50,404	0.00%
2022/01/17	2	30.25	0	0.00	30.20	2	50,731	0.00%
2022/01/14	10	29.75	0	0.00	29.85	10	51,242	0.02%
2022/01/13	0	0.00	2	30.70	30.70	-2	51,732	0.00%
2022/01/12	0	0.00	0	30.83	31.05	0	52,645	0.00%
2022/01/11	8	30.56	0	0.00	30.35	8	53,634	0.01%
2022/01/10	5	31.30	22	31.52	31.15	-17	54,662	-0.03%
2022/01/07	4	31.38	1	31.55	31.50	3	56,112	0.01%
2022/01/06	2	31.73	0	0.00	32.15	2	58,624	0.00%
2022/01/05	5	31.80	0	0.00	31.80	5	60,498	0.01%
2022/01/04	0	0.00	23	32.25	32.40	-23	61,223	-0.04%
2022/01/03	20	33.10	3	32.98	32.80	17	62,833	0.03%
2021/12/30	0	0.00	7	32.56	32.60	-7	64,549	-0.01%
2021/12/29	0	0.00	2	32.25	32.40	-2	66,296	0.00%
2021/12/28	1	32.50	0	0.00	32.25	1	67,519	0.00%
2021/12/27	2	32.30	17	32.04	32.30	-15	68,276	-0.02%
2021/12/24	0	0.00	6	31.77	31.60	-6	69,052	-0.01%
2021/12/23	5	31.80	5	31.68	31.65	0	69,663	0.00%
2021/12/22	7	31.54	6	31.77	31.75	1	71,310	0.00%
2021/12/21	8	31.15	16	31.61	31.75	-8	72,225	-0.01%
2021/12/20	36	31.99	1	32.40	32.15	35	73,784	0.05%
2021/12/17	1	32.05	0	31.95	31.90	1	79,917	0.00%
2021/12/16	7	31.71	3	31.62	31.55	4	84,693	0.00%
2021/12/15	1	31.60	11	31.30	31.40	-10	91,212	-0.01%
2021/12/14	33	32.72	72	32.75	31.90	-39	93,039	-0.04%
2021/12/13	29	31.12	28	31.23	31.50	1	90,912	0.00%
2021/12/10	91.1	31.33	28.3	30.62	30.45	62.8	89,869	0.07%
2021/12/09	39	32.99	22	32.88	32.85	17	87,725	0.02%
2021/12/08	31	34.04	22	33.97	33.90	9	86,923	0.01%
2021/12/07	25	35.01	8	34.65	34.45	17	86,353	0.02%
2021/12/06	8	34.25	2	34.40	34.15	6	85,453	0.01%
2021/12/03	6	34.77	0	0.00	34.60	6	85,788	0.01%
2021/12/02	9	34.48	4	34.35	34.00	5	85,774	0.01%
2021/12/01	33	35.25	14	35.09	35.05	19	85,773	0.02%
2021/11/30	11	35.62	2	35.78	35.60	9	85,693	0.01%
2021/11/29	21	35.02	6	35.17	35.00	15	86,284	0.02%
2021/11/26	1	35.70	56	35.54	35.60	-55	87,332	-0.06%
2021/11/25	12	38.33	3	36.90	36.70	9	87,346	0.01%
2021/11/24	6	37.80	3	37.95	37.60	3	88,214	0.00%
2021/11/23	4	38.54	19	38.94	37.75	-15	88,078	-0.02%
2021/11/22	20	38.32	6	38.77	38.50	14	87,833	0.02%
2021/11/19	73	38.60	58	38.39	38.85	15	86,945	0.02%
2021/11/18	32	35.70	21	35.96	36.20	11	84,338	0.01%
2021/11/17	5	34.18	8	33.73	34.80	-3	83,529	0.00%
2021/11/16	7	32.96	11	32.84	33.05	-4	84,033	0.00%
2021/11/15	18	31.74	31	31.66	31.65	-13	83,579	-0.02%
2021/11/12	8	32.62	1.1	32.58	32.40	6.9	82,778	0.01%
2021/11/10	15	33.00	23	32.55	32.75	-8	82,591	-0.01%
2021/11/09	2	34.50	0	0.00	34.50	2	81,346	0.00%
2021/11/08	0	0.00	4	34.81	34.60	-4	81,068	0.00%
2021/11/05	1	34.10	4	34.21	34.20	-3	80,450	0.00%
2021/11/04	0	0.00	3	34.10	33.95	-3	80,248	0.00%
2021/11/03	0	0.00	16	33.65	33.60	-16	80,239	-0.02%
2021/11/02	1	33.90	3	33.65	33.55	-2	80,294	0.00%
2021/11/01	37	33.94	19	33.87	33.70	18	80,105	0.02%
2021/10/29	5	34.75	17	34.47	34.40	-12	79,912	-0.02%
2021/10/28	28	34.97	11	34.76	34.70	17	79,511	0.02%
2021/10/27	4	34.08	1	33.55	34.70	3	79,229	0.00%
2021/10/26	29	33.96	15	33.62	33.40	14	79,236	0.02%
2021/10/25	2	34.10	4	34.06	34.00	-2	79,311	0.00%
2021/10/22	17	34.42	60	34.30	34.25	-43	78,953	-0.05%
2021/10/21	15	34.18	7	34.55	34.70	8	78,280	0.01%
2021/10/20	18	34.24	11.2	33.90	33.85	6.8	77,566	0.01%
2021/10/19	9.1	34.69	15	34.50	34.30	-5.9	76,558	-0.01%
2021/10/18	13	35.43	2	35.58	35.25	11	75,478	0.01%
2021/10/15	22	34.86	34	35.15	35.80	-12	74,309	-0.02%
2021/10/14	77	35.09	27	34.58	34.55	50	72,805	0.07%
2021/10/13	4	34.45	15	34.18	34.60	-11	69,990	-0.02%
2021/10/12	7	33.81	46	33.69	33.65	-39	68,007	-0.06%
2021/10/08	12	34.25	12	34.55	33.75	0	67,142	0.00%
2021/10/07	12	34.07	30	34.45	33.90	-18	65,231	-0.03%
2021/10/06	79	33.80	29	33.88	34.00	50	63,120	0.08%
2021/10/05	12	32.50	9	32.48	33.45	3	61,172	0.00%
2021/10/04	6	32.02	7	32.26	32.35	-1	59,802	0.00%
2021/10/01	47	32.39	47	32.27	32.00	0	58,780	0.00%
2021/09/30	19	32.79	15	32.74	32.70	4	57,518	0.01%
2021/09/29	29	32.59	28	32.97	32.65	1	56,777	0.00%
2021/09/28	15	32.78	25	32.59	32.65	-10	54,838	-0.02%
2021/09/27	29	34.12	58	34.25	33.75	-29	53,293	-0.05%
2021/09/24	152	34.52	126	33.81	34.10	26	51,001	0.05%	大買/大賣/
2021/09/23	79	33.49	41	33.74	34.80	38	45,153	0.08%
2021/09/22	133	33.88	156	32.92	31.65	-23	40,445	-0.06%	大買/大賣/
2021/09/17	25	32.34	19	32.78	33.40	6	33,482	0.02%
2021/09/16	8	30.36	5	30.47	30.40	3	30,901	0.01%
2021/09/15	2	29.65	21	29.50	29.65	-19	30,050	-0.06%
2021/09/14	0	0.00	2	29.40	29.25	-2	29,755	-0.01%
2021/09/13	0	0.00	4	29.09	29.10	-4	29,514	-0.01%
2021/09/10	16	28.70	15	28.30	28.50	1	29,188	0.00%
2021/09/09	0	0.00	0.4	28.60	28.60	-0.4	29,060	0.00%
2021/09/08	18	27.94	17	27.94	27.90	1	28,911	0.00%
2021/09/07	2	28.85	50	28.80	28.85	-48	28,391	-0.17%
2021/09/06	26	29.03	3	29.33	28.60	23	28,070	0.08%
2021/09/03	8	29.73	1	29.50	29.65	7	27,372	0.03%
2021/09/02	38	30.18	24	30.55	29.75	14	26,649	0.05%
2021/09/01	12	31.51	61	31.42	31.70	-49	24,832	-0.20%
2021/08/31	7	30.08	8	30.43	30.55	-1	23,255	0.00%
2021/08/30	14	29.88	25	30.17	30.30	-11	22,256	-0.05%
2021/08/27	10	28.48	4	28.90	29.40	6	20,464	0.03%
2021/08/26	9	28.47	1.5	28.67	28.30	7.5	19,580	0.04%
2021/08/25	108.3	28.45	101	28.30	28.25	7.3	18,392	0.04%	大買/大賣/
2021/08/24	52	28.35	54	28.15	28.35	-2	17,703	-0.01%
2021/08/23	9	27.54	6	27.90	27.85	3	16,716	0.02%
2021/08/20	73	28.46	43	27.80	28.00	30	15,421	0.19%
2021/08/19	1	26.10	2	26.50	26.30	-1	13,922	-0.01%
2021/08/18	1	25.55	0	0.00	25.65	1	13,496	0.01%
2021/08/17	0	0.00	2	25.20	25.15	-2	13,451	-0.01%
2021/08/16	1	25.15	0	0.00	24.95	1	13,491	0.01%
2021/08/12	1	26.60	0	0.00	26.30	1	12,906	0.01%
2021/08/11	1	26.15	0	0.00	25.50	1	13,049	0.01%
2021/08/09	2	27.30	2	27.05	26.20	0	13,468	0.00%
2021/08/06	1	27.00	0	0.00	27.20	1	13,136	0.01%
2021/08/05	1	26.80	3	26.82	27.00	-2	13,310	-0.02%
2021/08/04	3	26.53	2	27.30	26.70	1	13,735	0.01%
2021/08/03	1	27.00	12.3	27.30	27.40	-11.3	13,595	-0.08%
2021/08/02	4	27.23	54	27.09	27.25	-50	13,319	-0.38%
2021/07/30	4	26.07	20	26.41	26.05	-16	12,791	-0.13%
2021/07/29	0	26.00	70.6	25.69	25.70	-70.5	12,223	-0.58%
2021/07/28	0	0.00	3	23.90	24.00	-3	11,653	-0.03%
2021/07/27	3	24.25	1	24.10	24.00	2	12,083	0.02%
2021/07/21	0	0.00	2	24.25	23.90	-2	15,752	-0.01%
2021/07/20	0	0.00	0.5	24.00	23.90	-0.5	15,822	0.00%
2021/07/16	0	0.00	1	24.40	24.30	-1	16,489	-0.01%
2021/07/08	0	0.00	4	24.75	24.80	-4	17,927	-0.02%
2021/07/07	0	0.00	2	24.45	24.35	-2	18,198	-0.01%
2021/07/05	0	0.00	0.2	24.35	24.50	-0.2	18,573	0.00%
2021/07/02	10	24.45	0	0.00	24.40	10	18,694	0.05%
2021/07/01	0	0.00	4	24.69	24.55	-4	18,914	-0.02%
2021/06/30	8	25.51	10	25.60	24.70	-2	19,271	-0.01%
2021/06/29	1	25.30	2	25.00	25.30	-1	18,860	-0.01%
2021/06/28	0	0.00	0.7	24.00	24.00	-0.7	18,604	0.00%
2021/06/25	0	0.00	2	24.20	24.05	-2	18,732	-0.01%
2021/06/22	1	24.55	2	24.45	23.85	-1	19,419	-0.01%
2021/06/21	7	23.91	6	23.76	23.70	1	19,485	0.01%
2021/06/18	2	24.90	0	0.00	24.90	2	19,544	0.01%
2021/06/16	0	0.00	1	25.40	25.45	-1	20,060	0.00%
2021/06/08	0	0.00	1	25.20	25.15	-1	23,725	0.00%
2021/06/04	0	0.00	10	24.85	24.85	-10	24,307	-0.04%
2021/06/02	5	24.95	0	0.00	25.00	5	25,482	0.02%
2021/05/31	0	0.00	0	24.80	24.85	0	27,251	0.00%
2021/05/28	0	0.00	1	24.95	24.90	-1	30,057	0.00%
2021/05/26	0	0.00	2	24.25	24.35	-2	34,764	-0.01%
2021/05/24	0	0.00	0.2	23.55	23.85	-0.2	35,637	0.00%
2021/05/21	0	0.00	2	23.15	23.25	-2	35,875	-0.01%
2021/05/20	0	0.00	0.1	23.15	23.00	-0.1	36,456	0.00%
2021/05/19	3	22.95	6.2	23.28	23.35	-3.2	37,310	-0.01%
2021/05/18	0	0.00	6	22.42	22.40	-6	38,202	-0.02%
2021/05/17	6	20.37	4	20.53	20.55	2	38,268	0.01%
2021/05/14	6	22.08	5	22.25	22.50	1	38,046	0.00%
2021/05/13	10.8	22.27	12	22.12	22.30	-1.2	37,874	0.00%
2021/05/12	16	22.23	4	23.25	22.90	12	37,688	0.03%
2021/05/11	2	24.70	0	0.00	24.25	2	37,222	0.01%
2021/05/10	5	25.67	1	26.25	25.70	4	37,091	0.01%
2021/05/07	0	0.00	2	25.58	25.65	-2	37,745	-0.01%
2021/05/06	1	25.10	0	0.00	24.60	1	37,769	0.00%
2021/05/05	7	24.88	0	0.00	24.55	7	37,819	0.02%
2021/05/04	12.5	25.24	51.5	24.70	24.70	-39	38,316	-0.10%
2021/05/03	25	26.06	11.2	25.85	25.75	13.8	38,045	0.04%
2021/04/29	6	27.35	8	27.01	27.00	-2	37,927	-0.01%
2021/04/28	4	28.80	5	28.29	27.95	-1	37,887	0.00%
2021/04/27	15	27.94	33	28.03	28.55	-18	37,354	-0.05%
2021/04/26	1	26.90	0	0.00	26.90	1	36,776	0.00%
2021/04/23	0	0.00	2	27.08	26.85	-2	36,871	-0.01%
2021/04/22	8	26.84	16	27.65	26.60	-8	36,995	-0.02%
2021/04/21	0	0.00	15	27.53	27.25	-15	36,807	-0.04%
2021/04/19	4	27.35	1	27.20	27.30	3	37,612	0.01%
2021/04/16	0	0.00	6	26.56	26.50	-6	37,472	-0.02%
2021/04/15	10	26.20	1	26.35	26.15	9	37,690	0.02%
2021/04/14	5	25.95	6	26.05	25.80	-1	38,428	0.00%
2021/04/13	2	26.95	14	26.65	26.30	-12	38,688	-0.03%
2021/04/12	1.5	26.43	4	26.58	26.30	-2.5	38,729	-0.01%
2021/04/09	30	26.81	15	26.70	26.70	15	39,016	0.04%
2021/04/08	5	27.05	5	27.10	27.10	0	39,108	0.00%
2021/04/07	2	26.80	0	0.00	27.25	2	39,792	0.01%
2021/04/06	16	26.44	12	26.73	26.60	4	40,441	0.01%
2021/04/01	23	27.02	17	26.85	26.85	6	40,937	0.01%
2021/03/31	5	27.40	5	27.05	27.05	0	41,837	0.00%
2021/03/30	4	27.45	1	27.45	27.30	3	43,385	0.01%
2021/03/29	0	0.00	10	27.50	27.50	-10	45,564	-0.02%
2021/03/25	1	27.90	31	27.86	27.60	-30	48,995	-0.06%
2021/03/24	11	27.60	2	27.50	27.50	9	50,804	0.02%
2021/03/23	8.5	27.25	5	27.10	27.10	3.5	51,779	0.01%
2021/03/22	31	27.25	0	0.00	27.40	31	52,246	0.06%
2021/03/19	27.5	27.73	8	27.61	27.50	19.5	52,776	0.04%
2021/03/18	13.5	28.19	14	28.09	28.05	-0.5	54,426	0.00%
2021/03/17	11	28.81	5	28.10	28.20	6	55,388	0.01%
2021/03/16	17	29.26	16.3	28.90	28.85	0.7	57,510	0.00%
2021/03/15	22	29.14	19	29.13	28.95	3	57,333	0.01%
2021/03/12	6.2	28.25	3	28.10	28.15	3.2	56,117	0.01%
2021/03/11	5	27.95	6	27.93	27.95	-1	55,758	0.00%
2021/03/10	0	0.00	2	28.10	27.90	-2	55,657	0.00%
2021/03/09	4	28.09	2	28.00	28.35	2	55,980	0.00%
2021/03/08	5.3	27.85	110	27.94	28.15	-104.7	55,962	-0.19%	大賣/鉅額交易
2021/03/05	16	28.28	12	28.52	28.45	4	55,390	0.01%
2021/03/04	36	28.61	45	28.53	28.20	-9	55,682	-0.02%
2021/03/03	126	30.01	7	29.58	29.35	119	55,313	0.22%	大買/鉅額交易
2021/03/02	36	29.25	65	30.10	29.45	-29	52,522	-0.06%
2021/02/26	8	27.69	22	27.57	27.95	-14	48,714	-0.03%
2021/02/25	7	27.19	16	27.40	27.50	-9	47,957	-0.02%
2021/02/24	34	27.31	9	27.33	27.20	25	47,557	0.05%
2021/02/23	20	26.98	2	27.05	27.00	18	47,006	0.04%
2021/02/22	46	27.16	24	27.17	26.95	22	46,677	0.05%
2021/02/19	14	27.43	7	27.73	27.45	7	46,058	0.02%
2021/02/18	6	26.51	16	26.91	27.45	-10	45,195	-0.02%
2021/02/17	10	25.68	5	25.68	25.55	5	44,094	0.01%
2021/02/05	5	25.15	1	25.50	25.10	4	43,931	0.01%
2021/02/04	23	25.32	4	25.50	25.35	19	43,843	0.04%
2021/02/03	4	25.16	3	25.63	25.15	1	43,840	0.00%
2021/02/02	10	25.10	0	0.00	25.00	10	43,770	0.02%
2021/02/01	2	24.98	1	25.10	25.10	1	43,710	0.00%
2021/01/29	7	25.75	76	25.16	25.20	-69	43,600	-0.16%
2021/01/28	4	24.95	7	25.01	24.90	-3	42,959	-0.01%
2021/01/27	2	25.60	6	25.98	25.60	-4	43,016	-0.01%
2021/01/26	1	25.95	0	0.00	25.90	1	43,276	0.00%
2021/01/25	2	26.13	1	26.10	26.10	1	42,870	0.00%
2021/01/22	2	26.50	0	0.00	26.50	2	42,980	0.00%
2021/01/21	5	25.96	0	0.00	26.20	5	42,821	0.01%
2021/01/20	4	26.48	0	26.10	25.55	4	42,792	0.01%
2021/01/19	5	26.94	14	26.49	26.85	-9	42,639	-0.02%
2021/01/18	6	25.08	0	0.00	25.15	6	42,172	0.01%
2021/01/15	15	25.23	5	24.55	24.45	10	44,252	0.02%
2021/01/14	11	25.27	22	25.30	25.20	-11	44,550	-0.02%
2021/01/13	15	25.23	27	25.18	25.15	-12	44,557	-0.03%
2021/01/12	26	25.23	8	24.07	25.40	18	44,187	0.04%
2021/01/11	4	24.56	4	24.50	24.40	0	43,320	0.00%
2021/01/08	3	25.05	1	25.00	25.10	2	42,925	0.00%
2021/01/07	34	25.08	5	25.32	25.35	29	42,587	0.07%
2021/01/06	6	25.96	5	26.83	25.70	1	41,820	0.00%
2021/01/05	16	26.16	5	26.27	26.15	11	41,312	0.03%
2021/01/04	3	26.83	8	27.05	26.80	-5	40,929	-0.01%
2020/12/31	2	26.55	2	26.15	26.45	0	40,482	0.00%
2020/12/30	3	26.80	14	26.81	26.55	-11	40,208	-0.03%
2020/12/29	16	26.12	19	26.26	26.15	-3	39,361	-0.01%
2020/12/28	12	27.01	3	26.93	26.80	9	38,445	0.02%
2020/12/25	6	27.04	3	27.05	26.95	3	37,476	0.01%
2020/12/24	17	28.16	13	27.98	27.55	4	36,509	0.01%
2020/12/23	25	27.71	21	28.16	28.35	4	34,770	0.01%
2020/12/22	11	28.15	19	28.21	27.90	-8	32,390	-0.02%
2020/12/21	18	28.06	0	0.00	27.30	18	30,176	0.06%
2020/12/18	3	27.62	29.5	27.22	27.60	-26.5	28,570	-0.09%
2020/12/17	8	25.42	25	25.50	25.65	-17	26,353	-0.06%
2020/12/16	3	25.00	26	24.95	24.75	-23	25,278	-0.09%
2020/12/15	29	24.70	1	24.40	24.45	28	24,972	0.11%
2020/12/14	2	24.10	9	24.81	25.05	-7	24,158	-0.03%
2020/12/11	22	23.27	4	23.14	23.20	18	22,119	0.08%
2020/12/10	39	22.83	24	23.90	24.10	15	20,722	0.07%
2020/12/09	49	21.53	1	21.60	21.95	48	17,953	0.27%
2020/12/08	3	21.23	0	0.00	21.10	3	17,339	0.02%
2020/12/07	6	21.43	2	21.40	21.10	4	17,206	0.02%
2020/12/04	3	21.45	18	21.56	21.45	-15	16,907	-0.09%
2020/12/03	2	21.50	20	21.73	21.55	-18	16,642	-0.11%
2020/12/02	5	21.33	2	20.80	21.10	3	16,009	0.02%
2020/12/01	15	20.63	11	20.65	20.65	4	15,642	0.03%
2020/11/30	29	21.15	2	20.70	21.05	27	15,457	0.17%
2020/11/27	2	19.68	6	20.87	20.90	-4	14,382	-0.03%
2020/11/25	10	18.95	10	19.25	19.10	0	13,591	0.00%
2020/11/24	20	18.92	18	18.90	18.90	2	13,380	0.01%
2020/11/23	3	19.02	0	0.00	19.05	3	13,170	0.02%
2020/11/19	5	19.35	0	0.00	19.30	5	13,046	0.04%
2020/11/18	2	19.65	5	19.65	19.65	-3	13,051	-0.02%
2020/11/17	10	19.65	10	19.58	19.60	0	13,063	0.00%
2020/11/16	1	19.65	0	0.00	19.65	1	13,075	0.01%
2020/11/13	30	19.20	25	19.40	19.40	5	13,079	0.04%
2020/11/12	5	20.05	5	19.90	19.90	0	12,903	0.00%
2020/11/10	1	20.40	0	0.00	20.35	1	13,029	0.01%
2020/11/06	0	0.00	2	20.50	20.40	-2	13,320	-0.02%
2020/11/05	10	20.35	5	20.35	20.35	5	13,489	0.04%
2020/11/04	2	20.55	1	20.60	20.50	1	13,652	0.01%
2020/11/03	6	20.27	6	20.46	20.45	0	13,803	0.00%
2020/11/02	8	21.08	5	20.70	20.70	3	14,771	0.02%
2020/10/30	3	21.05	0	0.00	21.05	3	14,819	0.02%
2020/10/29	2	20.85	1	20.65	20.80	1	14,802	0.01%
2020/10/27	6	20.61	1	20.80	20.50	5	15,963	0.03%
2020/10/26	12	21.60	54	21.43	21.20	-42	15,584	-0.27%
2020/10/23	26	22.54	9	22.57	22.80	17	14,694	0.12%
2020/10/22	0	0.00	1	21.30	21.35	-1	12,221	-0.01%
2020/10/21	49	19.49	0	0.00	19.45	49	11,583	0.42%
2020/10/14	0	0.00	2	17.90	18.00	-2	10,937	-0.02%
2020/09/28	0	0.00	0	15.45	15.50	0	10,501	0.00%
2020/08/24	5	17.65	0	0.00	17.20	5	10,653	0.05%
2020/08/20	0	0.00	1	16.65	16.65	-1	10,557	-0.01%
2020/08/18	0	0.00	7	17.15	17.40	-7	10,421	-0.07%
2020/08/13	1	16.30	0	0.00	16.50	1	10,026	0.01%
2020/08/11	4	14.65	0	0.00	14.65	4	9,411	0.04%
2020/08/07	3	14.35	0	0.00	14.20	3	8,946	0.03%
2020/08/05	0	0.00	0.5	14.50	14.50	-0.5	7,155	-0.01%
2020/07/20	0	0.00	6	21.55	21.45	-6	6,286	-0.10%
2020/07/10	0	0.00	3	20.53	20.80	-3	6,805	-0.04%
2020/07/09	0	0.00	1	20.79	20.35	-1	6,897	-0.01%
2020/07/06	3	18.65	0	0.00	18.50	3	6,967	0.04%
2020/07/02	3	19.65	2	20.10	20.10	1	7,197	0.01%
2020/07/01	1	18.90	0	0.00	18.90	1	7,286	0.01%
2020/06/30	5	21.10	7	21.26	21.00	-2	7,451	-0.03%
2020/06/29	5	21.20	5	21.50	21.35	0	7,376	0.00%
2020/06/23	3	21.10	3	21.18	21.10	0	7,459	0.00%
2020/06/22	2	20.95	0	0.00	20.90	2	7,524	0.03%
2020/06/17	0	21.00	6	21.05	21.05	-6	7,692	-0.08%
2020/06/15	5	21.05	6	20.90	20.90	-1	7,936	-0.01%
2020/06/09	0	0.00	2	21.65	21.65	-2	8,454	-0.02%
2020/06/08	8	21.58	0	0.00	21.60	8	8,544	0.09%
2020/06/04	1	21.95	0	0.00	21.75	1	8,587	0.01%
2020/06/01	0	0.00	4	21.60	21.15	-4	8,641	-0.05%
2020/05/28	2	20.10	0	0.00	20.20	2	8,300	0.02%
2020/05/27	0	0.00	1	20.20	20.25	-1	8,301	-0.01%
2020/05/25	4	19.95	5	20.08	20.10	-1	8,346	-0.01%
2020/05/22	2	20.30	0	0.00	20.40	2	8,342	0.02%
2020/05/21	7	20.46	5	20.70	20.65	2	8,346	0.02%
2020/05/20	1	20.40	0	0.00	20.60	1	8,366	0.01%
2020/05/18	10	20.15	10	20.00	20.00	0	8,637	0.00%
2020/05/13	10	21.00	10	21.25	21.20	0	8,698	0.00%
2020/05/08	5	21.90	0	0.00	21.80	5	8,641	0.06%
2020/05/07	15	22.08	17	21.91	21.90	-2	8,568	-0.02%
2020/05/06	32	23.15	31	22.97	22.70	1	8,363	0.01%
2020/04/29	5	21.05	1	21.05	21.05	4	7,796	0.05%
2020/04/28	0	0.00	1	21.00	20.90	-1	7,859	-0.01%
2020/04/27	15	21.18	16	20.98	20.95	-1	7,950	-0.01%
2020/04/24	0	21.40	0	0.00	21.40	0	7,907	0.00%
2020/04/23	5	21.75	6	21.73	21.70	-1	7,924	-0.01%
2020/04/22	6	21.70	5	21.80	21.95	1	7,850	0.01%
2020/04/21	11	22.02	6	21.75	21.95	5	7,810	0.06%
2020/04/20	9	22.58	3	22.45	22.45	6	7,775	0.08%
2020/04/17	6	22.87	0	0.00	22.65	6	7,812	0.08%
2020/04/16	16	22.28	13	22.72	22.75	3	7,755	0.04%
2020/04/15	19	22.47	21	22.55	22.50	-2	7,678	-0.03%
2020/04/14	36	23.04	28	22.60	22.60	8	7,353	0.11%
2020/04/13	8	22.46	8	22.55	22.60	0	7,245	0.00%
2020/04/09	5	22.56	8	22.40	22.40	-3	7,182	-0.04%
2020/04/08	0	0.00	5	22.56	22.80	-5	7,182	-0.07%
2020/04/07	9	22.42	1	22.65	22.45	8	7,275	0.11%
2020/04/06	3	21.75	10	21.75	22.15	-7	7,363	-0.10%
2020/04/01	35	20.60	35	20.87	20.90	0	7,208	0.00%
2020/03/31	36	19.64	30	19.65	19.60	6	6,975	0.09%
2020/03/26	19	19.30	18	19.58	19.50	1	6,850	0.01%
2020/03/25	1	19.00	0	0.00	19.30	1	6,868	0.01%
2020/03/24	0	0.00	1	18.25	18.15	-1	6,813	-0.01%
2020/03/23	4	16.93	0	0.00	16.90	4	6,854	0.06%
2020/03/20	10	17.75	11	17.92	17.85	-1	6,847	-0.01%
2020/03/19	0	0.00	3	17.55	17.30	-3	6,753	-0.04%
2020/03/18	35	18.60	35	18.32	18.15	0	6,706	0.00%
2020/03/17	13	18.16	10	18.55	18.55	3	6,705	0.04%
2020/03/16	7	17.87	13	18.05	18.05	-6	6,617	-0.09%
2020/03/13	13	17.29	5	16.90	18.30	8	6,603	0.12%
2020/03/12	0	0.00	1	18.60	18.75	-1	6,414	-0.02%
2020/03/09	10	20.40	11	19.91	19.90	-1	6,362	-0.02%
2020/03/06	6	21.15	5	21.10	21.10	1	6,310	0.02%
2020/03/04	0	0.00	3	21.45	21.70	-3	6,490	-0.05%
2020/03/03	12	21.43	5	21.10	21.10	7	6,675	0.10%
2020/03/02	0	0.00	1	21.00	21.15	-1	6,932	-0.01%
2020/02/24	0	0.00	1	22.60	22.05	-1	7,705	-0.01%
2020/02/21	10	22.75	10	22.85	22.75	0	7,852	0.00%
2020/02/20	9	22.61	8	22.60	22.60	1	7,908	0.01%
2020/02/19	0	0.00	3	23.25	23.40	-3	8,037	-0.04%
2020/02/13	1	21.45	0	0.00	21.45	1	8,289	0.01%
2020/02/05	0	0.00	1	19.80	19.85	-1	8,454	-0.01%
2020/02/04	0	0.00	1	19.25	19.30	-1	8,606	-0.01%
2020/02/03	5	18.90	5	19.15	19.25	0	8,828	0.00%
2020/01/31	5	18.90	6	19.42	19.60	-1	8,952	-0.01%
2020/01/20	15	21.37	10	21.65	21.65	5	8,809	0.06%
2020/01/13	0	0.00	1	21.50	21.50	-1	9,078	-0.01%
2020/01/09	0	0.00	4	20.75	20.80	-4	9,054	-0.04%
2020/01/08	0	0.00	1	20.50	20.55	-1	9,161	-0.01%
2020/01/06	0	0.00	1	20.70	20.75	-1	9,244	-0.01%
2019/12/31	42	21.65	40	21.00	21.00	2	9,260	0.02%
2019/12/30	1	21.85	0	0.00	22.10	1	9,115	0.01%
2019/12/25	14	20.48	10	20.40	20.40	4	9,033	0.04%
2019/12/23	5	21.05	5	20.95	20.95	0	9,154	0.00%
2019/12/11	15	21.00	15	20.90	20.90	0	9,098	0.00%
2019/12/06	5	21.35	5	21.25	21.25	0	9,171	0.00%
2019/12/05	8	21.53	8	21.30	21.30	0	9,158	0.00%
2019/12/02	0	0.00	2	21.90	21.90	-2	9,716	-0.02%
2019/11/29	3	22.10	4	22.05	22.05	-1	9,780	-0.01%
2019/11/28	4	22.34	0	0.00	22.05	4	9,713	0.04%
2019/11/27	9	23.40	8	23.23	23.15	1	9,664	0.01%
2019/11/26	5	23.80	0	0.00	23.70	5	9,509	0.05%
2019/11/25	3	22.95	3	23.10	23.10	0	9,259	0.00%
2019/11/22	2	22.93	1	23.20	22.85	1	9,413	0.01%
2019/11/21	20	21.95	23	22.25	22.40	-3	9,351	-0.03%
2019/11/20	1	21.45	1	21.50	21.85	0	9,359	0.00%
2019/11/19	0	0.00	1	20.55	20.95	-1	9,542	-0.01%
2019/11/18	3	20.60	2	20.55	20.30	1	9,567	0.01%
2019/11/15	5	18.65	8	19.39	20.10	-3	9,415	-0.03%
2019/11/14	1	18.30	4	18.25	18.30	-3	8,991	-0.03%
2019/11/11	2	17.90	2	18.20	18.15	0	9,043	0.00%
2019/11/07	0	0.00	2	18.35	18.35	-2	9,117	-0.02%
2019/11/06	2	18.10	0	0.00	18.40	2	9,184	0.02%
2019/11/05	2	18.10	0	0.00	18.50	2	9,259	0.02%
2019/11/04	0	0.00	2	18.30	18.45	-2	9,313	-0.02%
2019/11/01	0	0.00	2	18.00	18.25	-2	9,375	-0.02%
2019/10/31	4	18.45	0	0.00	18.30	4	9,334	0.04%
2019/10/29	0	0.00	1	18.00	17.90	-1	9,265	-0.01%
2019/10/28	5	17.95	5	17.80	17.80	0	9,295	0.00%
2019/10/25	5	17.90	5	17.90	17.85	0	9,369	0.00%
2019/10/24	2	17.60	0	0.00	17.70	2	9,428	0.02%
2019/10/23	0.5	16.90	0	0.00	16.95	0.5	9,422	0.01%
2019/10/17	0	0.00	1.6	17.16	17.15	-1.6	9,685	-0.02%
2019/10/07	3	16.25	6	16.33	16.35	-3	11,267	-0.03%
2019/10/04	3	16.25	3	16.40	16.25	0	11,757	0.00%
2019/10/03	1	16.15	0	0.00	16.45	1	12,099	0.01%
2019/10/01	8	16.98	8	16.70	16.70	0	12,426	0.00%
2019/09/27	5	16.90	5	17.05	17.00	0	12,532	0.00%
2019/09/25	3	17.70	0	0.00	17.70	3	12,983	0.02%
2019/09/24	0	0.00	3	17.95	17.85	-3	13,504	-0.02%
2019/09/23	3	18.05	0	0.00	18.00	3	13,865	0.02%
2019/09/19	8	17.74	8	17.71	17.65	0	14,462	0.00%
2019/09/18	8	17.76	8	17.89	17.80	0	14,824	0.00%
2019/09/16	5	17.85	5	17.75	17.75	0	15,601	0.00%
2019/09/12	10	17.90	11	17.80	17.80	-1	15,642	-0.01%
2019/09/10	0	0.00	1	17.60	17.25	-1	16,545	-0.01%
2019/09/09	3	17.37	2	17.18	17.20	1	16,728	0.01%
2019/09/05	0	0.00	3	17.05	17.15	-3	17,301	-0.02%
2019/09/03	3	16.85	0	0.00	16.85	3	17,605	0.02%
2019/09/02	0	0.00	4	17.46	17.35	-4	17,774	-0.02%
2019/08/30	0	0.00	1	17.10	16.85	-1	18,056	-0.01%
2019/08/28	3	17.15	0	0.00	16.95	3	18,705	0.02%
2019/08/27	13	17.10	13	16.89	17.20	0	18,767	0.00%
2019/08/26	13	16.95	15	16.64	17.10	-2	18,631	-0.01%
2019/08/23	8	16.76	9	17.18	17.20	-1	18,586	-0.01%
2019/08/22	25	16.80	25	17.02	17.50	0	18,861	0.00%
2019/08/21	8	17.91	8	17.60	17.60	0	18,957	0.00%
2019/08/20	10	18.45	10	18.10	18.45	0	19,025	0.00%
2019/08/19	23	18.80	23	18.60	18.60	0	19,267	0.00%
2019/08/13	5	18.45	5	18.65	18.70	0	19,818	0.00%
2019/08/12	3	18.80	12	18.90	19.10	-9	19,738	-0.05%
2019/08/08	10	18.83	11	18.77	18.75	-1	19,845	-0.01%
2019/08/07	10	18.50	10	18.53	18.75	0	19,921	0.00%
2019/08/06	11	18.78	14	18.93	19.00	-3	19,922	-0.02%
2019/08/05	5	18.55	0	0.00	18.55	5	19,963	0.03%
2019/08/02	1	18.85	0	0.00	18.70	1	20,041	0.00%
2019/08/01	5	19.35	0	0.00	19.15	5	20,065	0.02%
2019/07/31	3	20.25	0	0.00	20.20	3	20,011	0.01%
2019/07/29	20	19.50	20	19.60	19.60	0	19,826	0.00%
2019/07/26	17	19.14	17	19.04	19.25	0	19,774	0.00%
2019/07/24	1	19.70	0	0.00	19.85	1	19,639	0.01%
2019/07/23	0	0.00	1	19.65	19.95	-1	19,602	-0.01%
2019/07/19	5	19.35	7	19.64	19.65	-2	19,570	-0.01%
2019/07/18	0	0.00	1	19.60	19.20	-1	19,505	-0.01%
2019/07/16	10	19.50	33	19.14	19.45	-23	19,196	-0.12%
2019/07/15	8	18.89	7	18.79	19.00	1	19,103	0.01%
2019/07/12	30	18.44	28	18.45	18.45	2	18,755	0.01%
2019/07/11	38	18.62	30	18.93	18.75	8	18,384	0.04%
2019/07/10	13	18.85	18	18.73	18.95	-5	18,198	-0.03%
2019/07/09	16	18.46	10	18.65	18.50	6	17,815	0.03%
2019/07/08	4	18.78	4	18.93	18.95	0	18,178	0.00%
2019/07/05	6	19.17	0	0.00	19.10	6	18,579	0.03%
2019/07/02	11	19.41	8	19.49	19.15	3	18,961	0.02%
2019/07/01	23	18.79	23	19.60	19.85	0	18,755	0.00%
2019/06/28	31	18.68	33	18.72	18.75	-2	18,324	-0.01%
2019/06/27	32	18.90	30	18.92	18.90	2	18,068	0.01%
2019/06/26	5	18.80	5	19.25	19.20	0	17,757	0.00%
2019/06/25	8	18.96	10	19.14	19.05	-2	17,867	-0.01%
2019/06/24	20	19.55	20	19.68	19.75	0	17,605	0.00%
2019/06/21	22	19.35	22	19.79	19.15	0	17,811	0.00%
2019/06/20	2	19.70	4	19.80	19.70	-2	17,353	-0.01%
2019/06/19	36	19.34	31	19.81	19.80	5	17,381	0.03%
2019/06/18	23	19.42	22	19.55	19.15	1	17,041	0.01%
2019/06/13	1	21.40	3	20.95	20.80	-2	15,965	-0.01%
2019/06/11	12	20.26	11	20.53	20.30	1	15,276	0.01%
2019/06/10	3	22.00	1	22.65	21.55	2	14,681	0.01%
2019/06/06	9	22.18	9	22.40	22.10	0	14,340	0.00%
2019/06/05	3	21.67	3	21.65	21.70	0	13,972	0.00%
2019/06/04	2	19.90	0	0.00	19.75	2	13,549	0.01%
2019/05/29	5	21.30	1	21.50	21.15	4	12,918	0.03%
2019/05/28	9	22.36	8	22.25	22.25	1	12,559	0.01%
2019/05/24	7	22.08	2	22.25	22.20	5	12,444	0.04%
2019/05/23	2	23.20	0	0.00	22.10	2	12,101	0.02%
2019/05/21	0	0.00	1	22.85	23.70	-1	11,653	-0.01%
2019/05/20	0	0.00	1	22.75	22.65	-1	11,511	-0.01%
2019/05/17	1	22.00	1	22.15	22.25	0	11,502	0.00%
2019/05/16	4	22.19	9.7	22.23	22.10	-5.7	11,616	-0.05%
2019/05/14	1	20.75	3	21.55	22.20	-2	11,365	-0.02%
2019/05/13	25	22.08	27.2	21.57	21.20	-2.2	11,421	-0.02%
2019/05/10	22	22.87	23	22.92	23.10	-1	11,388	-0.01%
2019/05/09	14	22.21	16	22.08	22.05	-2	11,291	-0.02%
2019/05/08	1	22.80	2	22.70	22.85	-1	11,204	-0.01%
2019/05/06	7	23.51	8	23.41	23.40	-1	11,262	-0.01%
2019/04/30	1	23.70	1	23.50	23.80	0	11,381	0.00%
2019/04/25	25	24.24	26	23.91	24.30	-1	12,084	-0.01%
2019/04/24	1	24.35	0	0.00	24.20	1	12,488	0.01%
2019/04/19	0	0.00	3	24.88	24.90	-3	13,688	-0.02%
2019/04/18	1	24.70	1	25.95	24.70	0	13,872	0.00%
2019/04/15	11	29.04	10	28.05	27.70	1	14,031	0.01%
2019/04/12	0	0.00	1	28.30	29.50	-1	14,076	-0.01%
2019/04/11	19	29.55	17	29.90	29.55	2	13,466	0.01%
2019/04/10	1	28.75	1	29.80	29.80	0	13,209	0.00%
2019/04/09	11	27.10	11	27.72	28.30	0	13,365	0.00%
2019/04/08	1	24.00	5	25.41	25.75	-4	13,374	-0.03%
2019/04/03	0	0.00	1	23.50	23.45	-1	14,466	-0.01%
2019/04/01	10	24.00	10	24.15	24.15	0	16,177	0.00%
2019/03/29	11	24.50	11.8	24.24	24.30	-0.8	17,091	0.00%
2019/03/28	22	23.57	2	24.50	24.75	20	17,237	0.12%
2019/03/26	10	24.60	30	24.77	24.85	-20	17,551	-0.11%
2019/03/25	11	23.15	10	24.00	24.90	1	17,804	0.01%
2019/03/22	11	25.88	10	26.15	25.65	1	18,464	0.01%
2019/03/21	12	26.20	12	26.00	26.15	0	18,702	0.00%
2019/03/20	10	26.80	11	26.43	26.65	-1	18,771	-0.01%
2019/03/19	14	26.45	14	26.40	26.45	0	18,865	0.00%
2019/03/18	0	0.00	2	26.20	26.25	-2	19,127	-0.01%
2019/03/13	3	26.00	3	26.00	26.10	0	19,788	0.00%
2019/03/08	2	25.53	2	25.30	25.55	0	20,845	0.00%
2019/03/06	1	26.05	0	0.00	26.05	1	24,135	0.00%
2019/03/05	10	26.35	10	26.50	26.30	0	24,464	0.00%
2019/03/04	10	26.80	10	26.75	26.80	0	25,052	0.00%
2019/02/27	23	26.40	21	26.30	26.80	2	25,603	0.01%
2019/02/26	13	26.01	20	25.70	26.05	-7	25,578	-0.03%
2019/02/25	3	26.25	3	26.35	26.40	0	25,626	0.00%
2019/02/22	54	26.78	36	26.48	25.90	18	25,797	0.07%
2019/02/21	1	26.40	4	26.53	26.60	-3	25,444	-0.01%
2019/02/20	0	0.00	1	26.30	26.30	-1	25,820	0.00%
2019/02/19	1	25.95	0	0.00	25.80	1	26,184	0.00%
2019/02/18	5	26.25	0	0.00	26.05	5	26,631	0.02%
2019/02/15	1	25.90	0	0.00	25.90	1	27,270	0.00%
2019/02/11	6	26.20	5	25.80	25.80	1	28,180	0.00%
2019/01/30	9	26.41	8	26.85	26.90	1	28,316	0.00%
2019/01/29	5	26.35	5	26.10	26.10	0	28,678	0.00%
2019/01/28	12	26.10	12	26.58	26.10	0	29,234	0.00%
2019/01/25	1	27.05	1	27.10	27.10	0	29,464	0.00%
2019/01/24	10	26.50	10	26.75	26.65	0	29,714	0.00%
2019/01/23	5	26.45	6	26.40	26.35	-1	29,965	0.00%
2019/01/22	10	26.20	10	25.80	26.25	0	30,405	0.00%
2019/01/21	5	26.13	3	26.05	26.10	2	31,040	0.01%
2019/01/18	13	25.80	18	25.28	26.10	-5	31,328	-0.02%
2019/01/17	11	25.63	10	25.80	25.60	1	31,591	0.00%
2019/01/16	22	25.47	20	25.95	25.50	2	32,071	0.01%
2019/01/15	5	25.92	4	26.31	26.60	1	32,225	0.00%
2019/01/14	35	25.22	29	25.59	24.90	6	32,476	0.02%
2019/01/11	19	26.72	25	25.96	26.95	-6	32,773	-0.02%
2019/01/10	22	25.95	22	26.55	25.85	0	33,515	0.00%
2019/01/09	1	27.00	0	0.00	27.05	1	33,874	0.00%
2019/01/08	16	26.83	17	26.49	26.45	-1	33,861	0.00%
2019/01/07	8	26.50	8	26.50	26.50	0	33,744	0.00%
2019/01/04	10	25.65	0	0.00	25.35	10	33,857	0.03%
2019/01/03	10	25.71	5	25.90	25.90	5	34,133	0.01%
2019/01/02	10	25.95	10	25.50	26.00	0	34,148	0.00%
2018/12/28	6	25.90	16	25.15	25.90	-10	34,188	-0.03%
2018/12/27	48	26.05	48	25.97	25.35	0	33,933	0.00%
2018/12/26	21	25.33	20	25.13	25.15	1	33,591	0.00%
2018/12/25	61	24.46	54	24.11	25.00	7	33,485	0.02%
2018/12/24	27	25.26	29	25.30	24.30	-2	32,466	-0.01%
2018/12/22	14	28.49	10	29.04	26.95	4	31,995	0.01%
2018/12/21	20	30.75	0	0.00	29.85	20	31,703	0.06%
2018/12/20	1	33.10	0	0.00	33.15	1	30,989	0.00%
2018/12/19	4	34.30	7	34.55	33.50	-3	30,839	-0.01%
2018/12/18	11	33.06	1	33.80	33.80	10	30,333	0.03%
2018/12/17	4	31.71	9	32.84	34.00	-5	30,131	-0.02%
2018/12/14	20	32.40	28	32.40	32.40	-8	28,984	-0.03%
2018/12/13	23	36.15	6	36.15	35.95	17	28,779	0.06%
2018/12/12	7	36.91	7	37.06	37.15	0	28,657	0.00%
2018/12/11	5	36.87	5	37.20	37.25	0	28,519	0.00%
2018/12/07	3	37.25	3	36.95	36.95	0	28,793	0.00%
2018/12/06	4	37.23	52	37.30	37.15	-48	28,827	-0.17%
2018/12/05	7	38.79	3	38.43	38.05	4	28,641	0.01%
2018/12/04	4	39.80	4.4	39.48	38.80	-0.4	28,707	0.00%
2018/12/03	15	39.65	5	39.30	39.55	10	28,520	0.04%
2018/11/30	2	39.85	0	0.00	40.50	2	28,076	0.01%
2018/11/29	0	0.00	0.1	39.65	39.85	-0.1	25,114	0.00%
2018/11/27	7	40.64	5	41.75	39.60	2	24,623	0.01%
2018/11/26	4	41.00	2	40.53	42.40	2	24,142	0.01%
2018/11/23	0	0.00	20	39.08	39.05	-20	23,760	-0.08%
2018/11/22	1	38.95	0	0.00	39.00	1	23,704	0.00%
2018/11/21	4	40.00	0	0.00	40.00	4	23,783	0.02%
2018/11/20	1	39.70	0	0.00	39.45	1	23,649	0.00%
2018/11/19	1	39.70	0	0.00	39.75	1	23,601	0.00%
2018/11/16	1	40.65	3	40.33	41.00	-2	23,394	-0.01%
2018/11/15	56	39.64	8.4	39.73	40.30	47.6	23,108	0.21%
2018/11/14	4	39.26	4	38.48	38.60	0	22,939	0.00%
2018/11/13	0	0.00	1	38.00	38.00	-1	22,676	0.00%
2018/11/12	8	37.83	7	37.34	37.20	1	22,724	0.00%
2018/11/09	4	38.86	2	39.00	39.00	2	22,757	0.01%
2018/11/08	0	0.00	2	39.90	39.60	-2	22,725	-0.01%
2018/11/07	0	0.00	2	39.65	40.10	-2	22,718	-0.01%
2018/11/06	5	39.73	5	39.98	40.10	0	22,607	0.00%
2018/11/05	39	38.33	17	38.99	39.80	22	22,259	0.10%
2018/11/01	0	0.00	4	36.90	37.20	-4	21,945	-0.02%
2018/10/31	0	0.00	19	35.59	36.00	-19	21,813	-0.09%
2018/10/30	7	33.14	28	33.57	33.75	-21	21,765	-0.10%
2018/10/29	37	33.89	33	35.38	33.90	4	21,676	0.02%
2018/10/26	20	35.87	2	36.55	35.80	18	21,604	0.08%
2018/10/25	17	35.74	3	36.62	36.95	14	21,657	0.06%
2018/10/24	76	35.42	63	35.30	36.00	13	21,581	0.06%
2018/10/23	42	35.49	7	36.08	35.00	35	21,479	0.16%
2018/10/22	33	35.55	44	36.52	37.05	-11	21,681	-0.05%
2018/10/19	0	0.00	43	36.68	37.50	-43	22,296	-0.19%
2018/10/18	13	38.23	47	37.96	37.20	-34	22,007	-0.15%
2018/10/17	52	40.85	26	40.29	41.25	26	21,744	0.12%
2018/10/16	10	37.84	10	38.10	37.80	0	21,618	0.00%
2018/10/15	1	39.05	1	37.85	38.00	0	22,531	0.00%
2018/10/12	0	0.00	3	37.92	38.80	-3	23,536	-0.01%
2018/10/11	15	37.91	11	37.90	38.60	4	25,095	0.02%
2018/10/09	3	38.80	2	38.85	38.45	1	26,003	0.00%
2018/10/08	5	38.72	7	38.29	38.35	-2	27,388	-0.01%
2018/10/05	1	38.50	5	38.76	39.30	-4	28,407	-0.01%
2018/10/04	3	39.40	6.5	39.44	39.45	-3.5	29,031	-0.01%
2018/10/03	6	39.20	7	39.14	39.40	-1	29,678	0.00%
2018/10/02	10	38.10	14	38.44	39.00	-4	31,099	-0.01%
2018/10/01	5	37.69	0	0.00	37.20	5	31,768	0.02%
2018/09/28	2	39.18	3	39.70	40.30	-1	31,799	0.00%
2018/09/27	0	0.00	1	39.05	39.15	-1	31,405	0.00%
2018/09/25	0	0.00	2	38.00	37.80	-2	31,642	-0.01%
2018/09/21	0	0.00	1	36.10	36.95	-1	31,567	0.00%
2018/09/20	2	36.75	1	37.25	36.10	1	31,754	0.00%
2018/09/19	1	37.10	1	37.00	36.90	0	31,926	0.00%
2018/09/17	2	36.68	0	0.00	36.85	2	32,169	0.01%
2018/09/14	0	0.00	5	36.95	36.75	-5	32,605	-0.02%
2018/09/13	6	36.34	3	35.48	36.55	3	32,620	0.01%
2018/09/12	1	33.90	2	33.20	34.10	-1	33,037	0.00%
2018/09/11	2	33.00	1	32.45	32.90	1	33,312	0.00%
2018/09/10	4	32.56	0	0.00	31.40	4	33,526	0.01%
2018/09/05	0	0.00	1	35.40	35.40	-1	33,726	0.00%
2018/08/30	2	39.10	2	38.95	38.20	0	34,000	0.00%
2018/08/28	1	37.95	0	0.00	37.90	1	33,990	0.00%
2018/08/27	12	37.01	2	37.30	36.95	10	33,762	0.03%
2018/08/24	0	0.00	2	37.00	37.00	-2	33,703	-0.01%
2018/08/21	1	36.05	1	36.20	37.00	0	33,515	0.00%
2018/08/20	0	0.00	11	34.40	34.90	-11	33,258	-0.03%
2018/08/17	0	0.00	54	36.05	35.95	-54	32,963	-0.16%
2018/08/16	30	37.12	30	36.55	36.50	0	32,932	0.00%
2018/08/13	1	36.40	1	36.60	37.85	0	32,452	0.00%
2018/08/10	2	38.15	2	37.55	37.55	0	32,335	0.00%
2018/08/09	2	37.90	2	38.50	38.50	0	32,402	0.00%
2018/08/08	1	38.20	1	38.50	38.50	0	32,045	0.00%
2018/08/07	3	38.20	3	37.80	37.80	0	31,959	0.00%
2018/08/06	1	37.65	0	0.00	38.40	1	31,876	0.00%
2018/08/03	0	0.00	1	38.50	38.30	-1	31,840	0.00%
2018/08/02	1	38.40	3	38.55	38.25	-2	31,622	-0.01%
2018/08/01	20	39.75	21	38.80	38.55	-1	31,208	0.00%
2018/07/31	55	39.44	50	38.98	39.00	5	30,949	0.02%
2018/07/30	21	38.82	21	38.90	38.85	0	30,952	0.00%
2018/07/27	57	41.49	55	40.16	40.30	2	30,732	0.01%
2018/07/26	41	39.11	73	39.65	41.00	-32	30,091	-0.11%
2018/07/25	26	37.87	97	38.07	37.80	-71	28,944	-0.25%
2018/07/24	35	38.29	35	38.59	37.85	0	28,687	0.00%
2018/07/23	37	37.02	42	37.44	37.70	-5	28,353	-0.02%
2018/07/20	55	38.00	44	38.34	37.85	11	28,098	0.04%
2018/07/19	51	37.32	42	37.25	39.10	9	27,102	0.03%
2018/07/18	165	39.09	109	38.62	36.30	56	26,238	0.21%	大買/大賣/
2018/07/17	81	37.04	76.2	37.35	38.50	4.9	24,840	0.02%
2018/07/16	108	36.49	107.5	36.34	36.90	0.5	24,405	0.00%	大買/大賣/
2018/07/13	66	33.95	34	34.02	35.30	32	23,929	0.13%
2018/07/12	24.2	32.90	24	33.27	33.10	0.2	24,538	0.00%
2018/07/11	29	31.67	23	32.40	32.20	6	23,919	0.03%
2018/07/10	35	31.86	35.4	32.15	31.30	-0.4	23,340	0.00%
2018/07/09	27	30.33	21	30.54	30.90	6	22,037	0.03%
2018/07/06	2	28.40	2	28.55	28.10	0	21,204	0.00%
2018/07/05	0	0.00	2	27.45	27.80	-2	20,833	-0.01%
2018/07/04	0	0.00	1.1	28.08	28.15	-1.1	21,097	-0.01%
2018/07/03	3	26.60	0	0.00	26.60	3	20,684	0.01%
2018/06/29	12	27.22	13.2	27.18	27.10	-1.2	20,693	-0.01%
2018/06/28	37	25.77	31	25.61	25.45	6	20,663	0.03%
2018/06/27	28	26.63	20	27.20	26.50	8	20,964	0.04%
2018/06/26	18	26.84	17	27.33	26.85	1	21,086	0.00%
2018/06/25	28	28.08	16	28.67	27.00	12	21,130	0.06%
2018/06/21	15	28.04	15	27.90	27.90	0	20,985	0.00%
2018/06/20	10	26.95	10.8	27.22	27.00	-0.8	21,129	0.00%
2018/06/19	4	26.41	6	26.53	26.30	-2	21,445	-0.01%
2018/06/15	0	0.00	5	25.32	26.10	-5	21,482	-0.02%
2018/06/14	0	0.00	1	24.95	24.70	-1	21,324	0.00%
2018/06/13	3	24.90	1	24.95	24.75	2	21,610	0.01%
2018/06/12	0	0.00	3	24.22	25.75	-3	21,844	-0.01%
2018/06/11	4	23.50	7	23.89	24.00	-3	22,367	-0.01%
2018/06/08	0	0.00	2	23.50	23.30	-2	22,829	-0.01%
2018/06/07	1	23.45	0	0.00	23.35	1	23,263	0.00%
2018/06/06	3	23.45	2	23.48	23.40	1	23,888	0.00%
2018/06/05	3	23.78	2	23.65	23.55	1	24,446	0.00%
2018/06/04	2	22.95	0	0.00	22.95	2	24,801	0.01%
2018/06/01	0	0.00	1	23.05	23.05	-1	25,229	0.00%
2018/05/31	1	22.60	1	22.75	22.55	0	25,319	0.00%
2018/05/30	0	0.00	2	22.60	22.80	-2	25,375	-0.01%
2018/05/29	1	22.75	0	0.00	22.75	1	25,592	0.00%
2018/05/24	0	0.00	0.4	23.55	23.65	-0.4	25,851	0.00%
2018/05/23	0	0.00	1	23.00	22.90	-1	25,890	0.00%
2018/05/22	0	0.00	1	22.60	22.65	-1	26,037	0.00%
2018/05/17	0	0.00	2	22.93	23.20	-2	26,496	-0.01%
2018/05/15	2	22.63	8.5	22.88	22.70	-6.5	26,477	-0.02%
2018/05/11	12	22.48	18	22.49	22.90	-6	26,943	-0.02%
2018/05/10	3	22.10	0	0.00	21.95	3	26,822	0.01%
2018/05/09	13	22.45	13	22.46	22.45	0	26,843	0.00%
2018/05/08	6	22.45	1	22.40	22.60	5	26,916	0.02%
2018/05/07	14	22.16	57	22.12	22.25	-43	27,186	-0.16%
2018/05/04	10	21.20	13	21.56	21.85	-3	26,992	-0.01%
2018/05/03	35	22.10	32	21.87	21.85	3	27,328	0.01%
2018/04/30	4	22.15	2	22.05	22.25	2	28,055	0.01%
2018/04/27	5.1	21.60	0	0.00	21.50	5.1	28,147	0.02%
2018/04/26	5	21.85	0	0.00	21.00	5	28,129	0.02%
2018/04/25	2	23.75	2	23.20	23.20	0	28,948	0.00%
2018/04/24	0	24.65	10	25.20	24.65	-10	30,043	-0.03%
2018/04/23	1	25.10	1	26.25	25.55	0	31,044	0.00%
2018/04/20	34	26.60	37	26.03	26.60	-3	31,914	-0.01%
2018/04/19	42	25.18	24	25.26	26.00	18	31,765	0.06%
2018/04/18	46	25.12	15	24.75	25.10	31	31,735	0.10%
2018/04/17	16	23.04	16	23.10	22.95	0	30,391	0.00%
2018/04/16	12	23.51	12	22.93	22.90	0	31,112	0.00%
2018/04/13	0	0.00	2	23.30	23.30	-2	31,783	-0.01%
2018/04/12	2	23.30	4	23.35	22.95	-2	32,459	-0.01%
2018/04/11	12	23.03	12	23.06	23.10	0	32,598	0.00%
2018/04/10	4	23.04	5	23.43	22.75	-1	32,878	0.00%
2018/04/09	16	22.66	18	22.81	22.85	-2	32,705	-0.01%
2018/04/03	25	22.34	25	22.45	22.45	0	32,680	0.00%
2018/03/31	5	22.13	3	22.18	22.25	2	33,665	0.01%
2018/03/30	2	21.58	2	21.63	22.45	0	34,037	0.00%
2018/03/29	20	21.39	17	21.20	21.10	3	34,292	0.01%
2018/03/28	1	22.50	1	22.35	22.25	0	34,780	0.00%
2018/03/27	32	22.60	40	22.67	22.50	-8	35,612	-0.02%
2018/03/26	22	22.44	17	22.39	22.40	5	35,658	0.01%
2018/03/23	66	21.75	70	21.77	22.60	-4	35,662	-0.01%
2018/03/22	24	21.28	21	21.39	20.60	3	35,100	0.01%
2018/03/21	10	22.66	19	22.36	22.30	-9	34,713	-0.03%
2018/03/20	1	22.70	0.2	23.05	23.15	0.8	35,738	0.00%
2018/03/19	11	23.15	14	22.83	23.15	-3	35,883	-0.01%
2018/03/16	5	23.08	2	22.85	22.85	3	36,479	0.01%
2018/03/15	12	22.92	32	23.39	23.40	-20	36,500	-0.05%
2018/03/14	20	22.54	21	22.27	22.70	-1	36,098	0.00%
2018/03/13	42	22.81	24	22.69	22.70	18	36,315	0.05%
2018/03/12	41	23.08	69	23.01	22.50	-28	37,135	-0.08%
2018/03/09	30	24.37	23	24.18	24.05	7	37,162	0.02%
2018/03/08	68	25.10	20	24.88	24.70	48	36,993	0.13%
2018/03/07	12	24.13	13	24.54	24.45	-1	36,686	0.00%
2018/03/06	3	24.75	0	0.00	24.05	3	37,174	0.01%
2018/03/05	0	0.00	1	24.55	24.55	-1	38,010	0.00%
2018/03/02	3	24.70	50	24.75	24.65	-47	38,517	-0.12%
2018/02/27	12	25.61	12	25.55	25.30	0	40,119	0.00%
2018/02/26	2	26.15	0	0.00	25.85	2	40,682	0.00%
2018/02/23	0	0.00	1	26.10	25.95	-1	41,882	0.00%
2018/02/22	4	25.45	6	25.42	25.50	-2	42,156	0.00%
2018/02/21	11	24.60	14	24.82	25.10	-3	43,062	-0.01%
2018/02/12	55	22.80	4	23.09	23.15	51	44,709	0.11%
2018/02/09	1	22.25	2	22.10	22.45	-1	45,662	0.00%
2018/02/07	6	23.14	2	23.13	23.20	4	45,725	0.01%
2018/02/06	3	22.93	9	22.89	22.45	-6	45,631	-0.01%
2018/02/02	0	0.00	2	23.75	24.20	-2	44,938	0.00%
2018/01/31	4	23.49	0	0.00	23.90	4	44,858	0.01%
2018/01/30	13	23.07	43	23.24	23.80	-30	44,613	-0.07%
2018/01/29	30	23.80	0	23.50	23.60	30	44,175	0.07%
2018/01/26	1	23.55	53	24.18	24.40	-52	43,975	-0.12%
2018/01/25	1	24.20	0	0.00	23.35	1	43,454	0.00%
2018/01/24	1	25.25	2	26.10	25.15	-1	43,046	0.00%
2018/01/23	2	25.90	1	25.50	25.80	1	42,885	0.00%
2018/01/22	2	25.90	1.1	26.05	25.65	0.9	42,862	0.00%
2018/01/19	5	25.84	4.2	26.09	26.40	0.8	42,647	0.00%
2018/01/18	2	26.40	3	27.28	25.40	-1	41,939	0.00%
2018/01/17	6	27.39	12.5	27.94	27.35	-6.5	41,695	-0.02%
2018/01/16	8	26.21	9	26.57	27.40	-1	40,665	0.00%
2018/01/12	3	23.83	9	24.23	24.10	-6	38,812	-0.02%
2018/01/11	4	23.74	5	23.52	23.55	-1	37,846	0.00%
2018/01/10	1	22.40	4	23.69	23.60	-3	37,431	-0.01%
2018/01/09	14	23.00	12	21.97	22.15	2	36,748	0.01%
2018/01/08	1	22.50	3.2	21.63	22.60	-2.2	36,228	-0.01%
2018/01/05	0	0.00	3	20.60	20.55	-3	36,017	-0.01%
2018/01/04	20	20.00	18	20.26	20.30	2	35,795	0.01%
2018/01/03	0	0.00	3	19.60	19.80	-3	35,508	-0.01%
2018/01/02	2	19.15	0	0.00	19.30	2	35,193	0.01%