大同 (2371)-富邦-宜蘭券商分點個股進出

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
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/11/22	38	51.89	64.3	51.49	52.40	-26.3	12,365	-0.21%
2024/11/21	23	48.12	10.6	48.64	48.40	12.4	11,086	0.11%
2024/11/20	12	47.77	2	48.20	47.60	10	10,876	0.09%
2024/11/19	2	47.98	21.5	47.83	48.00	-19.5	10,979	-0.18%
2024/11/18	12	46.86	0	0.00	46.95	12	11,010	0.11%
2024/11/15	1.2	47.66	25.2	47.60	47.80	-24	11,209	-0.21%
2024/11/14	0	0.00	5	45.05	45.00	-5	11,010	-0.05%
2024/11/12	4	45.05	3	44.98	45.00	1	11,475	0.01%
2024/11/11	0.4	46.00	2	45.93	46.30	-1.6	11,684	-0.01%
2024/11/08	12.7	47.02	3	47.13	46.45	9.7	11,794	0.08%
2024/11/07	9	46.80	11	46.95	47.20	-2	12,002	-0.02%
2024/11/06	2.3	47.04	0	0.00	46.70	2.3	12,122	0.02%
2024/11/05	1.2	46.76	2	46.80	46.60	-0.8	12,341	-0.01%
2024/11/04	10.5	46.97	1	46.60	46.85	9.5	12,748	0.07%
2024/11/01	1	44.00	1	44.30	44.95	0	12,922	0.00%
2024/10/29	1	44.20	2	44.80	44.45	-1	13,211	-0.01%
2024/10/28	1	44.90	3	45.07	45.25	-2	13,238	-0.02%
2024/10/24	3	44.35	1	44.15	44.15	2	13,592	0.01%
2024/10/23	0.1	45.15	0	0.00	45.00	0.1	13,697	0.00%
2024/10/22	1	45.00	2	45.10	45.00	-1	13,974	-0.01%
2024/10/21	2.1	45.38	0	0.00	45.25	2.1	14,479	0.01%
2024/10/18	2	45.45	1	45.85	45.40	1	14,777	0.01%
2024/10/16	1.1	45.01	0	0.00	45.00	1.1	15,277	0.01%
2024/10/15	1	45.85	0	0.00	45.80	1	15,309	0.01%
2024/10/14	1.1	46.17	0	0.00	46.10	1.1	15,399	0.01%
2024/10/11	0	0.00	2	46.95	46.55	-2	15,604	-0.01%
2024/10/09	18.1	46.49	0	0.00	46.10	18.1	15,933	0.11%
2024/10/08	6	46.88	0	0.00	47.25	6	16,105	0.04%
2024/10/07	11	48.06	6	48.28	48.50	5	16,298	0.03%
2024/10/04	0	0.00	2	47.43	47.40	-2	16,448	-0.01%
2024/10/01	4.2	48.21	13	47.76	48.10	-8.8	16,571	-0.05%
2024/09/30	2	50.10	1	49.20	49.15	1	16,810	0.01%
2024/09/27	10	50.41	11	50.04	49.85	-1	16,833	-0.01%
2024/09/26	7	50.23	7.4	50.29	50.00	-0.4	16,671	0.00%
2024/09/25	5	48.70	3.3	48.41	48.35	1.7	16,476	0.01%
2024/09/24	4	47.99	11.1	48.33	48.35	-7.1	16,584	-0.04%
2024/09/23	12	48.57	0	0.00	48.40	12	16,760	0.07%
2024/09/20	1	48.35	4	48.33	47.80	-3	16,996	-0.02%
2024/09/19	0	0.00	10	48.30	48.30	-10	17,308	-0.06%
2024/09/18	0.6	48.28	5	48.55	47.80	-4.4	17,447	-0.03%
2024/09/16	1	48.45	7	48.14	48.45	-6	17,684	-0.03%
2024/09/13	12	47.48	34	47.87	47.60	-22	18,149	-0.12%
2024/09/12	1.1	46.70	7	46.52	46.50	-5.9	18,840	-0.03%
2024/09/11	11	45.21	2	45.58	45.80	9	19,794	0.05%
2024/09/10	1	42.75	3.1	42.47	43.70	-2.1	22,500	-0.01%
2024/09/09	0	0.00	3.1	42.02	43.35	-3.1	24,814	-0.01%
2024/09/06	2.4	42.10	0	0.00	41.90	2.4	25,134	0.01%
2024/09/05	5.2	42.21	1	42.90	42.10	4.2	25,244	0.02%
2024/09/04	1.2	43.35	4.2	43.78	43.45	-2.9	25,549	-0.01%
2024/09/03	17.2	45.88	19.2	45.80	45.80	-2	25,836	-0.01%
2024/09/02	2.1	45.47	2	45.45	45.20	0.1	25,789	0.00%
2024/08/30	4	45.54	6	45.85	45.80	-2	25,845	-0.01%
2024/08/29	5	45.35	1	45.55	45.45	4	25,984	0.02%
2024/08/28	2	45.68	1	45.90	45.90	1	26,016	0.00%
2024/08/27	10	45.78	0	0.00	46.10	10	26,173	0.04%
2024/08/26	2	45.98	15	45.88	45.85	-13	26,419	-0.05%
2024/08/23	0	0.00	1	45.85	46.05	-1	26,491	0.00%
2024/08/21	21	46.34	6.6	46.24	45.60	14.4	26,964	0.05%
2024/08/20	2	46.00	21	46.01	45.85	-19	27,447	-0.07%
2024/08/19	7	45.84	6	45.59	45.35	1	28,128	0.00%
2024/08/16	4	45.25	3	45.47	45.25	1	28,131	0.00%
2024/08/15	11.2	45.27	0.2	46.10	45.25	11	28,330	0.04%
2024/08/14	6.1	46.19	9	46.06	46.35	-2.9	28,454	-0.01%
2024/08/13	21	46.07	21	46.28	46.30	0	28,432	0.00%
2024/08/12	0.3	47.73	1	47.50	47.65	-0.8	28,664	0.00%
2024/08/09	5	46.95	6	47.23	46.80	-1	29,119	0.00%
2024/08/08	0	46.45	4	46.45	45.85	-4	29,815	-0.01%
2024/08/07	5	47.13	22	46.35	47.30	-17	31,118	-0.05%
2024/08/06	19.1	43.75	19	42.76	43.45	0.1	31,592	0.00%
2024/08/05	16.5	44.20	9	44.42	44.00	7.5	32,385	0.02%
2024/08/02	16.1	49.37	8.5	49.60	48.85	7.5	33,770	0.02%
2024/08/01	3	50.57	23	50.61	50.80	-20	34,314	-0.06%
2024/07/31	5.1	50.24	5.1	50.36	50.00	0	34,892	0.00%
2024/07/30	14.4	50.20	7	49.79	50.50	7.4	36,217	0.02%
2024/07/29	3.2	51.02	2.4	51.14	50.00	0.8	37,526	0.00%
2024/07/26	7.1	51.57	9	51.41	51.60	-1.9	38,278	0.00%
2024/07/23	6.1	52.06	5.1	51.85	52.40	1	39,299	0.00%
2024/07/22	14	51.54	15	51.17	50.40	-1	41,384	0.00%
2024/07/19	26.3	53.93	13	53.72	53.30	13.3	42,796	0.03%
2024/07/18	9.4	54.70	52.5	54.53	55.10	-43.2	45,811	-0.09%
2024/07/17	17	56.35	8	56.45	55.20	9	48,756	0.02%
2024/07/16	3.7	56.26	6	56.22	55.80	-2.3	54,156	0.00%
2024/07/15	16	55.73	6	56.42	55.90	10	61,712	0.02%
2024/07/12	55.2	56.55	20.5	56.83	56.00	34.7	66,709	0.05%
2024/07/11	17.5	57.25	21	56.48	56.50	-3.5	71,128	0.00%
2024/07/10	13.1	57.02	6	57.25	57.00	7.1	73,155	0.01%
2024/07/09	34	56.35	21.3	56.76	56.90	12.7	77,327	0.02%
2024/07/08	23.4	56.36	11	56.15	55.80	12.4	80,694	0.02%
2024/07/05	17.5	57.54	18	57.59	57.40	-0.5	81,811	0.00%
2024/07/04	11.2	57.73	44.2	57.40	57.50	-33	82,160	-0.04%
2024/07/03	19	56.20	16	56.09	55.90	3	82,978	0.00%
2024/07/02	19.1	55.90	36.2	55.88	55.70	-17.1	83,645	-0.02%
2024/07/01	8	56.88	63	56.72	56.40	-55	83,876	-0.07%
2024/06/28	19.4	57.31	15.8	57.24	57.00	3.6	84,812	0.00%
2024/06/27	25	57.47	39	58.04	57.10	-14	85,438	-0.02%
2024/06/26	56	58.09	8	58.20	57.70	48	86,240	0.06%
2024/06/25	41	58.05	100	58.25	58.90	-59	88,025	-0.07%
2024/06/24	16.2	57.45	8	57.21	57.10	8.2	89,856	0.01%
2024/06/21	49.2	58.12	34	58.17	57.90	15.2	92,872	0.02%
2024/06/20	31.5	58.97	39.4	59.01	58.60	-8	93,301	-0.01%
2024/06/19	108	58.71	38.5	58.75	57.90	69.6	93,020	0.07%	大買/
2024/06/18	80.7	60.33	69	60.19	60.10	11.7	92,347	0.01%
2024/06/17	241.2	60.40	285.7	60.24	60.30	-44.5	91,143	-0.05%	大買/大賣/
2024/06/14	216.5	57.62	84.1	57.90	57.60	132.5	88,333	0.15%	大買/鉅額交易
2024/06/13	40	55.44	34.2	55.11	55.70	5.8	85,884	0.01%
2024/06/12	22.2	54.29	6	54.27	54.00	16.2	85,712	0.02%
2024/06/11	28	55.13	33	54.89	54.80	-5	85,653	-0.01%
2024/06/07	72.2	55.53	20.8	55.84	56.00	51.4	85,656	0.06%
2024/06/06	11.2	54.01	40.3	53.49	53.60	-29.1	85,683	-0.03%
2024/06/05	35	54.34	34	54.07	54.10	1	85,997	0.00%
2024/06/04	7	55.33	1	55.00	54.40	6	86,422	0.01%
2024/06/03	7	54.73	7	54.69	54.90	0	86,617	0.00%
2024/05/31	12	54.52	12	54.55	54.20	0	87,292	0.00%
2024/05/30	31.2	54.76	6	54.50	54.30	25.2	87,589	0.03%
2024/05/29	20.6	55.50	29	55.63	55.30	-8.4	88,352	-0.01%
2024/05/28	15	56.45	11	56.33	56.20	4	89,389	0.00%
2024/05/27	24.5	56.70	43.1	56.84	56.80	-18.6	90,439	-0.02%
2024/05/24	67	55.49	32	55.51	55.40	35	90,558	0.04%
2024/05/23	21.6	56.04	63	57.00	55.40	-41.4	90,651	-0.05%
2024/05/22	54	58.18	54	58.50	58.00	0	90,576	0.00%
2024/05/21	47.1	59.37	15.5	59.17	58.90	31.6	91,475	0.03%
2024/05/20	12.2	60.23	20	60.16	59.70	-7.8	91,288	-0.01%
2024/05/17	27	59.80	7	59.83	60.10	20	91,264	0.02%
2024/05/16	14.2	59.78	6.1	60.03	59.30	8.2	91,331	0.01%
2024/05/15	25.1	60.65	33	60.24	59.80	-7.9	91,268	-0.01%
2024/05/14	57.2	60.73	58	60.36	60.00	-0.8	90,961	0.00%
2024/05/13	40.4	60.97	37	60.97	61.70	3.4	90,216	0.00%
2024/05/10	33	64.28	28.5	64.46	64.10	4.5	88,919	0.01%
2024/05/09	184.5	65.69	136.2	65.90	65.00	48.3	88,404	0.05%	大買/大賣/
2024/05/08	75.7	66.72	81	66.53	66.80	-5.3	87,233	-0.01%
2024/05/07	21	64.22	28.6	64.15	64.20	-7.6	85,613	-0.01%
2024/05/06	30.2	63.53	30	63.37	62.70	0.2	84,907	0.00%
2024/05/03	38.3	64.70	58	64.92	63.80	-19.7	84,286	-0.02%
2024/05/02	95.1	66.38	57	67.01	65.60	38.1	82,991	0.05%
2024/04/30	39.1	65.73	54	65.67	65.40	-14.9	81,769	-0.02%
2024/04/29	30.1	67.02	23	67.14	66.10	7.1	81,429	0.01%
2024/04/26	86	67.97	34.3	68.05	67.50	51.8	80,497	0.06%
2024/04/25	98.1	68.38	56.1	68.64	69.00	42	78,243	0.05%
2024/04/24	68.3	67.98	163	68.13	68.40	-94.8	76,509	-0.12%	大賣/
2024/04/23	134	65.59	108	65.39	64.10	26	73,696	0.04%	大買/大賣/
2024/04/22	202	68.93	115	69.66	65.40	87	70,731	0.12%	大買/大賣/
2024/04/19	363	67.39	334.7	67.80	69.10	28.3	65,278	0.04%	大買/大賣/
2024/04/18	165.1	65.43	168.3	65.09	64.40	-3.2	57,904	-0.01%	大買/大賣/
2024/04/17	132	62.73	172.1	63.03	64.30	-40.1	53,106	-0.08%	大買/大賣/
2024/04/16	103.6	59.17	146.5	58.83	58.50	-43	49,311	-0.09%	大買/大賣/
2024/04/15	243.1	61.85	188.9	62.16	61.40	54.2	47,576	0.11%	大買/大賣/
2024/04/12	157.4	59.47	218.7	59.31	60.50	-61.3	43,297	-0.14%	大買/大賣/
2024/04/11	49.8	56.56	28	57.01	56.10	21.8	39,668	0.05%
2024/04/10	10	55.80	12	55.83	55.60	-2	38,329	-0.01%
2024/04/09	62.9	55.34	28.3	55.88	56.50	34.6	37,828	0.09%
2024/04/08	17.5	55.99	10	56.50	55.50	7.5	36,676	0.02%
2024/04/03	20	56.19	14	55.90	55.80	6	35,957	0.02%
2024/04/02	93	57.22	37.1	57.41	56.90	55.9	35,641	0.16%
2024/04/01	27	56.79	32	56.37	56.30	-5	34,583	-0.01%
2024/03/29	53	57.38	43	57.22	56.50	10	33,852	0.03%
2024/03/28	87.2	58.32	94.1	58.48	57.70	-6.9	32,860	-0.02%
2024/03/27	81.4	56.57	64.4	56.47	55.00	16.9	30,836	0.05%
2024/03/26	189.4	55.34	223.1	55.57	57.30	-33.7	28,680	-0.12%	大買/大賣/
2024/03/25	33.1	51.84	41.7	51.09	52.10	-8.6	25,924	-0.03%
2024/03/22	55	49.17	21	48.75	49.10	34	25,168	0.14%
2024/03/21	18.3	49.24	67	49.02	49.25	-48.7	24,898	-0.20%
2024/03/20	19	47.88	4	48.13	47.15	15	24,771	0.06%
2024/03/19	4	48.46	0	0.00	47.65	4	24,685	0.02%
2024/03/18	19	47.99	5	48.20	48.20	14	24,729	0.06%
2024/03/15	30	47.11	1	47.10	47.10	29	24,833	0.12%
2024/03/14	5	48.51	1	48.60	48.35	4	24,911	0.02%
2024/03/13	31	48.93	13	49.02	48.65	18	25,374	0.07%
2024/03/12	43	50.11	6	49.68	49.40	37	25,446	0.15%
2024/03/11	16	50.81	8	51.23	51.10	8	25,129	0.03%
2024/03/08	10	50.45	30	51.57	50.00	-20	25,079	-0.08%
2024/03/07	11	52.38	14	52.83	52.50	-3	24,578	-0.01%
2024/03/06	15	53.48	26.2	53.39	53.00	-11.2	24,338	-0.05%
2024/03/05	21.1	52.58	22.3	52.24	52.20	-1.2	23,679	-0.01%
2024/03/04	42.2	53.47	40	53.94	53.00	2.2	23,361	0.01%
2024/03/01	27	52.41	43	52.93	53.40	-16	22,505	-0.07%
2024/02/29	36	50.32	74	50.16	51.90	-38	21,476	-0.18%
2024/02/27	36	48.06	3	48.22	48.40	33	20,553	0.16%
2024/02/26	63	47.95	37.6	47.98	48.15	25.4	20,060	0.13%
2024/02/23	77	46.81	102	46.74	46.75	-25	19,334	-0.13%	大賣/
2024/02/22	55	47.27	13.5	46.85	45.40	41.5	18,630	0.22%
2024/02/21	1	44.25	12	44.77	44.40	-11	17,449	-0.06%
2024/02/20	11	43.83	0	0.00	44.00	11	17,456	0.06%
2024/02/19	0	0.00	16	45.16	45.35	-16	17,640	-0.09%
2024/02/16	12.2	44.17	6	44.56	44.10	6.2	17,583	0.04%
2024/02/15	0	0.00	1	46.15	46.30	-1	17,157	-0.01%
2024/02/02	0	0.00	18	45.28	45.30	-18	16,724	-0.11%
2024/02/01	0	0.00	4	44.83	45.15	-4	16,541	-0.02%
2024/01/31	0	0.00	5	44.20	43.85	-5	16,288	-0.03%
2024/01/30	0	0.00	5	43.72	43.55	-5	16,196	-0.03%
2024/01/26	1	42.95	0	0.00	43.25	1	16,132	0.01%
2024/01/25	0	0.00	18	43.61	43.55	-18	16,102	-0.11%
2024/01/24	1	44.00	4	43.53	44.00	-3	16,027	-0.02%
2024/01/23	1	42.20	22.8	42.53	43.30	-21.8	15,843	-0.14%
2024/01/22	11	41.90	23	42.10	41.90	-12	15,250	-0.08%
2024/01/19	3	39.60	10	39.87	40.40	-7	15,055	-0.05%
2024/01/18	11	38.61	22	38.86	39.20	-11	15,014	-0.07%
2024/01/17	22	40.10	3	40.00	38.90	19	14,868	0.13%
2024/01/16	9	42.71	7	42.15	42.15	2	14,429	0.01%
2024/01/12	15	43.01	14	43.42	43.00	1	14,205	0.01%
2024/01/11	2	44.40	14	44.87	44.55	-12	13,967	-0.09%
2024/01/10	42	44.94	17	44.67	43.85	25	13,784	0.18%
2024/01/09	12	45.11	22	44.42	45.20	-10	13,044	-0.08%
2024/01/08	0	0.00	5.8	43.02	43.00	-5.8	12,562	-0.05%
2024/01/05	1	42.00	1.1	42.11	42.40	-0.1	12,416	0.00%
2024/01/04	1	42.55	2	42.30	41.95	-1	12,394	-0.01%
2024/01/03	13.1	42.17	0	0.00	42.25	13.1	12,384	0.11%
2024/01/02	0	0.00	4	42.68	42.25	-4	12,332	-0.03%
2023/12/29	5	41.90	0	0.00	42.00	5	12,419	0.04%
2023/12/28	10	42.28	2	42.33	42.50	8	12,470	0.06%
2023/12/27	2	42.10	10	42.31	42.05	-8	12,511	-0.06%
2023/12/26	5	42.01	1	42.00	41.90	4	12,484	0.03%
2023/12/25	0	0.00	1	42.80	42.15	-1	12,479	-0.01%
2023/12/22	9	42.42	6	42.08	41.80	3	12,460	0.02%
2023/12/21	2	42.55	1	42.20	42.05	1	12,706	0.01%
2023/12/20	2	43.70	21	43.05	43.50	-19	12,549	-0.15%
2023/12/19	9	40.55	6	41.02	41.10	3	12,119	0.02%
2023/12/18	13	41.02	1	40.75	41.10	12	12,120	0.10%
2023/12/15	0	0.00	21	42.21	41.15	-21	12,140	-0.17%
2023/12/14	15	42.46	11	42.67	42.20	4	12,057	0.03%
2023/12/13	16	42.69	4.5	42.51	42.35	11.5	12,046	0.10%
2023/12/12	8	44.16	3	44.08	44.00	5	12,480	0.04%
2023/12/11	2	43.43	13	43.65	44.10	-11	12,984	-0.08%
2023/12/08	14	43.17	17	43.51	43.10	-3	12,876	-0.02%
2023/12/07	84	42.08	80	42.27	42.00	4	12,339	0.03%
2023/12/06	40	40.62	11	40.57	40.20	29	11,933	0.24%
2023/12/05	4	41.59	118	41.89	41.65	-114	11,799	-0.97%	大賣/鉅額交易
2023/12/04	11	40.50	10	40.85	40.55	1	11,563	0.01%
2023/12/01	16	40.41	0	0.00	40.05	16	11,742	0.14%
2023/11/30	10	40.55	0	0.00	40.35	10	12,005	0.08%
2023/11/29	9	40.41	13	40.72	40.85	-4	12,862	-0.03%
2023/11/28	51	40.48	22.1	40.63	40.50	28.9	12,710	0.23%
2023/11/27	32.3	40.40	2	40.25	40.45	30.3	12,563	0.24%
2023/11/24	12	40.08	10.4	40.34	40.10	1.6	12,470	0.01%
2023/11/23	12	38.85	1	38.55	38.80	11	12,257	0.09%
2023/11/22	7	38.15	0	0.00	38.10	7	12,272	0.06%
2023/11/21	0	0.00	2	38.40	38.45	-2	12,316	-0.02%
2023/11/20	5	38.45	5	38.40	38.45	0	12,360	0.00%
2023/11/17	5	38.65	1	38.90	38.30	4	12,353	0.03%
2023/11/16	11	39.14	27	38.60	38.80	-16	12,346	-0.13%
2023/11/15	3	37.57	1	37.25	36.90	2	11,939	0.02%
2023/11/13	0	0.00	1	36.45	36.45	-1	12,101	-0.01%
2023/11/10	1.3	36.04	6	36.05	35.95	-4.8	12,183	-0.04%
2023/11/09	4	36.85	3	36.60	36.60	1	12,331	0.01%
2023/11/08	2	37.10	13	37.23	36.80	-11	12,513	-0.09%
2023/11/07	11.3	36.88	0	0.00	36.60	11.3	12,793	0.09%
2023/11/06	1	36.95	0	0.00	36.95	1	13,005	0.01%
2023/11/03	1	36.40	0	0.00	36.35	1	13,287	0.01%
2023/11/02	2	36.53	2	36.53	36.30	0	13,822	0.00%
2023/11/01	0	0.00	1	36.00	35.75	-1	13,894	-0.01%
2023/10/31	1	36.75	2	36.28	35.80	-1	13,983	-0.01%
2023/10/26	6	37.51	1	37.55	37.30	5	14,774	0.03%
2023/10/25	12	38.67	2	38.98	38.65	10	14,980	0.07%
2023/10/24	3	38.05	5	38.22	38.40	-2	15,360	-0.01%
2023/10/23	2.3	38.77	2	39.03	38.50	0.3	15,823	0.00%
2023/10/20	5	38.38	0	0.00	38.60	5	15,995	0.03%
2023/10/19	6	39.63	3	39.37	39.20	3	16,190	0.02%
2023/10/18	26	40.72	18	40.05	40.10	8	16,362	0.05%
2023/10/17	4	41.09	9	42.24	41.00	-5	16,531	-0.03%
2023/10/16	15	41.89	0	0.00	41.70	15	17,123	0.09%
2023/10/13	1	43.70	5	43.50	43.20	-4	17,958	-0.02%
2023/10/12	1	44.15	2	44.13	44.10	-1	19,531	-0.01%
2023/10/11	2	43.60	1	43.70	43.70	1	20,848	0.00%
2023/10/06	3	43.83	0	0.00	43.65	3	21,305	0.01%
2023/10/05	0	0.00	19	44.11	44.45	-19	21,861	-0.09%
2023/10/04	15	42.99	1	43.00	43.15	14	22,495	0.06%
2023/10/03	5	43.40	3	43.50	43.35	2	22,895	0.01%
2023/10/02	9	44.27	2	44.25	44.10	7	23,583	0.03%
2023/09/28	8	44.24	26	44.48	44.40	-18	24,060	-0.07%
2023/09/27	1	43.60	6	44.07	44.05	-5	24,546	-0.02%
2023/09/26	15	44.34	7	44.79	44.05	8	25,045	0.03%
2023/09/25	5	44.56	6	44.74	44.40	-1	25,420	0.00%
2023/09/22	5	44.27	2	44.53	44.65	3	26,219	0.01%
2023/09/21	2	43.85	0	0.00	43.85	2	26,819	0.01%
2023/09/20	7	44.40	0	0.00	44.35	7	27,851	0.03%
2023/09/19	2	45.20	9	46.02	45.35	-7	28,965	-0.02%
2023/09/18	28	44.59	44	44.99	44.80	-16	30,060	-0.05%
2023/09/15	7.3	44.06	15.4	43.88	44.75	-8.1	31,694	-0.03%
2023/09/14	86.1	44.80	16	44.87	44.50	70.1	32,984	0.21%
2023/09/13	0	0.00	1	48.15	48.55	-1	32,957	0.00%
2023/09/12	0	48.10	2	48.20	48.20	-2	35,268	-0.01%
2023/09/11	0	0.00	3	48.20	48.20	-3	36,414	-0.01%
2023/09/08	0	0.00	2	48.60	48.75	-2	36,555	-0.01%
2023/09/07	8	47.86	6	48.10	48.60	2	36,697	0.01%
2023/09/06	2	47.85	3	48.00	48.45	-1	36,960	0.00%
2023/09/05	16	45.54	44	46.38	47.80	-28	37,121	-0.08%
2023/09/04	80.3	46.14	23	45.91	46.35	57.3	37,065	0.15%
2023/09/01	8	50.80	0	0.00	50.80	8	36,376	0.02%
2023/08/31	3	51.00	0	0.00	50.60	3	36,784	0.01%
2023/08/30	4	50.70	4	51.30	51.30	0	37,188	0.00%
2023/08/29	0	0.00	2	50.90	51.30	-2	37,936	-0.01%
2023/08/28	5	50.33	0	0.00	50.00	5	38,633	0.01%
2023/08/25	12	51.37	1	51.60	51.20	11	40,146	0.03%
2023/08/24	0	0.00	3	51.00	51.00	-3	41,339	-0.01%
2023/08/22	4	49.78	5	49.55	49.50	-1	43,485	0.00%
2023/08/21	3	50.47	3	50.50	50.40	0	44,155	0.00%
2023/08/18	32	51.24	18	51.02	50.60	14	44,402	0.03%
2023/08/17	0	0.00	11	51.90	52.20	-11	44,375	-0.02%
2023/08/16	8.1	51.10	11	50.84	51.10	-2.9	44,369	-0.01%
2023/08/15	5.4	51.16	4	51.15	51.50	1.4	44,880	0.00%
2023/08/14	8	50.90	1	50.60	50.70	7	45,647	0.02%
2023/08/11	6	50.57	19	51.65	51.70	-13	45,956	-0.03%
2023/08/10	4.1	50.83	18	50.77	49.70	-13.9	46,275	-0.03%
2023/08/09	5	52.06	3.8	52.63	51.60	1.3	47,828	0.00%
2023/08/08	25	52.32	19.1	51.63	52.00	5.9	48,881	0.01%
2023/08/07	2.3	50.20	8	50.03	50.30	-5.7	48,685	-0.01%
2023/08/04	4	49.12	4	49.08	49.10	0	48,602	0.00%
2023/08/02	19.2	49.65	8	49.69	48.90	11.2	48,614	0.02%
2023/08/01	6	49.70	8	49.76	49.60	-2	48,699	0.00%
2023/07/31	5.1	49.74	16	50.00	49.50	-11	48,511	-0.02%
2023/07/28	18	48.77	8	48.61	48.55	10	48,043	0.02%
2023/07/27	34.5	49.49	19.1	49.68	49.35	15.5	47,803	0.03%
2023/07/26	37.6	51.57	19	50.96	50.30	18.6	47,496	0.04%
2023/07/25	13	51.44	1	52.00	51.30	12	46,907	0.03%
2023/07/24	10	51.37	10.6	51.12	51.00	-0.6	46,661	0.00%
2023/07/21	11	52.71	11	52.69	52.80	0	46,230	0.00%
2023/07/20	4	52.45	16	52.60	52.60	-12	46,001	-0.03%
2023/07/19	25.2	51.58	61	51.95	51.30	-35.8	45,630	-0.08%
2023/07/18	23.3	50.33	25	50.54	51.00	-1.7	44,970	0.00%
2023/07/17	47.4	49.26	26	48.92	49.10	21.4	43,990	0.05%
2023/07/14	81	55.37	77.1	55.15	54.30	3.9	42,403	0.01%
2023/07/13	2	54.60	15	54.80	54.20	-13	41,091	-0.03%
2023/07/12	19.1	53.18	20	53.92	54.10	-0.9	40,629	0.00%
2023/07/11	12.6	54.32	6.1	54.60	54.20	6.6	40,040	0.02%
2023/07/10	5.5	54.28	0.2	54.30	53.10	5.3	39,308	0.01%
2023/07/07	26	54.59	14	54.34	54.60	12	38,917	0.03%
2023/07/06	38	55.76	17.1	55.78	55.30	20.9	38,123	0.05%
2023/07/05	9	55.27	56	55.36	54.80	-47	37,616	-0.12%
2023/07/04	23	56.26	23	56.39	56.00	0	37,100	0.00%
2023/07/03	45	56.41	53.4	56.80	56.60	-8.3	36,606	-0.02%
2023/06/30	86	54.43	82	54.69	54.30	4	35,940	0.01%
2023/06/29	25.2	54.50	26.5	54.45	55.00	-1.3	35,190	0.00%
2023/06/28	52.1	53.98	70.5	54.35	54.50	-18.4	34,879	-0.05%
2023/06/27	28	52.87	16.7	53.01	52.20	11.3	34,017	0.03%
2023/06/26	270	52.49	263	53.31	53.90	7	32,824	0.02%	大買/大賣/
2023/06/21	208.3	50.44	200.7	51.69	51.70	7.5	31,520	0.02%	大買/大賣/
2023/06/20	72.4	48.32	313.5	49.31	49.95	-241.1	29,760	-0.81%	大賣/鉅額交易
2023/06/19	79	45.97	42.7	46.17	46.20	36.3	27,664	0.13%
2023/06/16	333.3	46.20	145.7	46.11	45.85	187.6	26,909	0.70%	大買/大賣/鉅額交易
2023/06/15	17	43.69	64.4	43.98	45.80	-47.4	24,277	-0.20%
2023/06/14	20	41.67	34	41.87	41.65	-14	23,131	-0.06%
2023/06/13	45.1	41.49	83	41.07	41.40	-37.9	22,936	-0.17%
2023/06/12	82	41.30	28	41.32	41.30	54	22,698	0.24%
2023/06/09	22	40.28	5	40.32	40.70	17	22,253	0.08%
2023/06/08	14	41.43	12	40.84	40.60	2	21,933	0.01%
2023/06/07	23	41.20	13	41.18	41.15	10	21,747	0.05%
2023/06/06	31.5	41.62	27	41.11	40.90	4.5	21,565	0.02%
2023/06/05	50	41.61	29	41.82	41.50	21	21,405	0.10%
2023/06/02	37.1	41.86	44	41.99	41.65	-6.9	21,057	-0.03%
2023/06/01	53	42.06	29	41.85	41.70	24	20,241	0.12%
2023/05/31	65	40.83	102.6	41.63	42.30	-37.5	19,439	-0.19%	大賣/
2023/05/30	184	40.98	156.2	41.02	40.80	27.8	17,792	0.16%	大買/大賣/
2023/05/29	73	40.14	86	40.22	40.10	-13	16,540	-0.08%
2023/05/26	9	40.06	23	40.09	40.15	-14	15,217	-0.09%
2023/05/25	30	38.81	107	39.04	39.65	-77	14,265	-0.54%	大賣/
2023/05/24	20	38.23	1	38.05	38.40	19	13,437	0.14%
2023/05/23	93	38.52	0	0.00	37.80	93	13,221	0.70%
2023/05/22	6	38.33	0	0.00	38.35	6	13,054	0.05%
2023/05/19	16	38.68	15	38.41	38.00	1	12,836	0.01%
2023/05/18	44.7	38.89	61	39.10	39.15	-16.3	12,236	-0.13%
2023/05/17	5	37.75	19	37.82	37.85	-14	11,459	-0.12%
2023/05/16	25	38.36	9	38.04	38.05	16	10,956	0.15%
2023/05/15	48	38.27	47.2	38.76	38.00	0.8	10,298	0.01%
2023/05/12	27	35.73	59.3	36.02	37.40	-32.3	8,529	-0.38%
2023/05/11	3	34.60	44.1	34.34	34.00	-41.1	7,137	-0.58%
2023/05/10	0	0.00	1	33.50	33.60	-1	6,829	-0.01%
2023/05/09	10	34.00	0	0.00	33.60	10	6,776	0.15%
2023/05/08	4	33.84	3.2	34.43	34.35	0.9	6,657	0.01%
2023/05/05	1	33.70	0	0.00	33.40	1	6,346	0.02%
2023/05/03	5	33.60	5	33.50	33.40	0	6,377	0.00%
2023/04/25	5	32.65	0	0.00	32.35	5	6,326	0.08%
2023/04/24	8	32.69	0	0.00	32.80	8	6,278	0.13%
2023/04/21	1	32.65	1	32.55	32.35	0	6,285	0.00%
2023/04/19	0	33.35	0	0.00	32.90	0	6,223	0.00%
2023/04/18	2	33.50	0	0.00	33.30	2	6,184	0.03%
2023/04/17	11	33.47	0	0.00	33.60	11	6,162	0.18%
2023/04/13	5	33.95	3	33.80	33.55	2	6,147	0.03%
2023/04/12	3	33.82	50	33.70	33.80	-47	6,179	-0.76%
2023/04/07	10	33.08	51	33.20	32.95	-41	6,250	-0.66%
2023/04/06	1	33.10	1	32.85	32.85	0	6,257	0.00%
2023/03/31	7	33.07	0	0.00	33.00	7	6,246	0.11%
2023/03/30	3	33.32	1	33.25	33.15	2	6,215	0.03%
2023/03/29	20	34.28	3	34.02	33.45	17	6,199	0.27%
2023/03/28	3	33.95	8	34.13	34.30	-5	5,978	-0.08%
2023/03/27	8	33.23	10	33.30	33.25	-2	5,887	-0.03%
2023/03/24	15	33.07	3	32.88	32.85	12	6,078	0.20%
2023/03/22	24	32.64	0	0.00	32.45	24	6,443	0.37%
2023/03/21	0	0.00	9	32.71	32.50	-9	6,667	-0.13%
2023/03/20	8	32.25	0	0.00	32.25	8	6,767	0.12%
2023/03/17	5	31.97	1	32.40	32.35	4	7,059	0.06%
2023/03/16	21	32.10	2	31.95	31.95	19	7,218	0.26%
2023/03/15	20	32.75	0	0.00	32.60	20	7,592	0.26%
2023/03/14	1	33.05	0	0.00	33.00	1	7,645	0.01%
2023/03/10	40	33.21	0	0.00	33.15	40	7,707	0.52%
2023/03/09	2	34.30	10	34.28	34.15	-8	7,570	-0.11%
2023/03/08	12	34.82	0	0.00	34.60	12	7,589	0.16%
2023/03/07	0	0.00	51	34.26	34.25	-51	7,314	-0.70%
2023/03/06	0	0.00	17	33.96	33.90	-17	7,189	-0.24%
2023/03/03	3	33.23	1	33.20	33.15	2	7,134	0.03%
2023/03/02	2	33.08	0	0.00	33.30	2	7,194	0.03%
2023/03/01	11	33.29	0	0.00	33.20	11	7,163	0.15%
2023/02/23	12	33.84	0	0.00	33.80	12	7,143	0.17%
2023/02/22	20	33.93	0	0.00	33.80	20	7,228	0.28%
2023/02/21	1	34.20	0	0.00	34.20	1	7,255	0.01%
2023/02/20	2	34.25	0	0.00	34.15	2	7,239	0.03%
2023/02/17	1	33.90	1	34.05	34.05	0	7,229	0.00%
2023/02/16	10	34.05	2.1	34.19	34.00	7.9	7,267	0.11%
2023/02/15	1	33.55	0	0.00	34.15	1	7,481	0.01%
2023/02/10	11	33.30	1	33.30	33.20	10	7,679	0.13%
2023/02/08	16	33.81	0	0.00	33.70	16	7,740	0.21%
2023/02/07	0.4	34.25	0	0.00	34.30	0.4	7,734	0.00%
2023/02/06	1	34.40	0	0.00	34.40	1	7,743	0.01%
2023/02/02	0.1	34.25	0	0.00	34.30	0.1	7,698	0.00%
2023/01/30	10	33.30	1	33.40	33.95	9	7,640	0.12%
2023/01/13	1	33.10	0	0.00	32.95	1	7,741	0.01%
2022/12/29	1	34.70	6	33.93	34.15	-5	8,061	-0.06%
2022/12/27	20	33.95	0	34.00	34.10	20	7,905	0.25%
2022/12/19	0	0.00	9	34.82	34.70	-9	8,403	-0.11%
2022/12/16	0	0.00	2	35.15	35.30	-2	8,250	-0.02%
2022/12/15	1	35.20	0	0.00	35.05	1	8,054	0.01%
2022/12/14	0	0.00	0	34.75	34.85	0	7,878	0.00%
2022/12/13	0	0.00	3	34.15	34.35	-3	7,706	-0.04%
2022/12/12	3	33.65	3.2	33.63	33.70	-0.2	7,556	0.00%
2022/12/09	5	34.13	3	33.89	33.85	2	7,545	0.03%
2022/12/08	0	0.00	1	33.65	33.40	-1	7,324	-0.01%
2022/12/07	13	33.27	35.1	33.80	34.00	-22.1	7,139	-0.31%
2022/12/06	0	0.00	1	32.95	32.80	-1	6,721	-0.01%
2022/12/05	3	32.80	0	0.00	32.65	3	6,728	0.04%
2022/12/01	6	32.57	0	0.00	32.25	6	6,608	0.09%
2022/11/30	0	0.00	1	32.30	32.55	-1	6,800	-0.01%
2022/11/24	0	0.00	6	32.10	32.20	-6	6,821	-0.09%
2022/11/23	2	31.85	2	31.95	31.70	0	7,495	0.00%
2022/11/21	2	32.20	1	32.20	31.85	1	7,722	0.01%
2022/11/18	5	31.20	7	31.28	32.25	-2	7,765	-0.03%
2022/11/16	4	31.19	0	0.00	31.20	4	7,761	0.05%
2022/11/15	0	0.00	1	31.80	32.00	-1	7,748	-0.01%
2022/11/14	1	31.90	0	0.00	32.00	1	8,108	0.01%
2022/11/11	2	32.10	0.7	32.00	31.75	1.3	8,455	0.02%
2022/11/09	0	0.00	4	31.86	32.05	-4	8,939	-0.04%
2022/11/08	1	30.85	2	31.10	30.85	-1	8,894	-0.01%
2022/11/07	0	0.00	1	30.30	30.55	-1	9,093	-0.01%
2022/11/04	12	30.04	10	30.15	30.30	2	9,104	0.02%
2022/11/03	3	30.50	0	0.00	30.50	3	9,081	0.03%
2022/10/27	1	31.20	0	0.00	31.20	1	9,342	0.01%
2022/10/26	3	31.25	0	0.00	31.25	3	9,443	0.03%
2022/10/25	0	0.00	1	31.75	31.70	-1	9,470	-0.01%
2022/10/24	1	32.15	0	0.00	31.80	1	9,432	0.01%
2022/10/21	0	0.00	1	32.45	32.45	-1	9,452	-0.01%
2022/10/20	1	31.75	0	0.00	32.20	1	9,425	0.01%
2022/10/19	0	0.00	1	31.75	31.75	-1	9,494	-0.01%
2022/10/18	3	31.80	0.4	31.60	31.75	2.6	9,508	0.03%
2022/10/14	2	32.00	0	0.00	32.25	2	9,659	0.02%
2022/10/04	0	0.00	0.2	33.10	32.95	-0.2	10,707	0.00%
2022/09/30	2	30.73	1	31.40	31.80	1	10,744	0.01%
2022/09/29	1	31.80	0	0.00	31.75	1	10,748	0.01%
2022/09/28	0	0.00	15	32.47	32.10	-15	10,742	-0.14%
2022/09/26	1	31.20	8	32.66	32.65	-7	10,692	-0.07%
2022/09/21	2	32.85	0	0.00	32.85	2	10,845	0.02%
2022/09/16	3	32.75	1	32.95	32.95	2	10,810	0.02%
2022/09/15	0	0.00	2	32.85	32.85	-2	10,789	-0.02%
2022/09/14	16	32.51	0	0.00	32.60	16	10,921	0.15%
2022/09/13	0	0.00	3.6	32.68	32.80	-3.6	10,902	-0.03%
2022/09/12	0	0.00	2	32.80	32.70	-2	10,941	-0.02%
2022/09/08	2	33.15	0	0.00	32.95	2	10,934	0.02%
2022/09/07	0	0.00	1	33.20	32.95	-1	11,774	-0.01%
2022/09/06	1	33.00	1	33.50	33.30	0	12,181	0.00%
2022/09/05	2	34.00	2	33.75	33.80	0	12,043	0.00%
2022/09/01	0	0.00	2	34.45	34.35	-2	12,167	-0.02%
2022/08/31	2	34.40	0	0.00	34.50	2	12,204	0.02%
2022/08/30	12	34.88	2	35.90	34.30	10	12,316	0.08%
2022/08/29	0	0.00	6	34.93	35.15	-6	11,683	-0.05%
2022/08/25	0	0.00	2	34.93	34.85	-2	11,599	-0.02%
2022/08/24	0	0.00	4	34.64	34.65	-4	11,548	-0.03%
2022/08/23	3	33.97	0	0.00	34.15	3	11,682	0.03%
2022/08/22	4	33.95	0	0.00	33.90	4	11,658	0.03%
2022/08/19	21	34.65	1	35.10	34.40	20	11,683	0.17%
2022/08/17	5	35.75	2	35.65	35.60	3	11,146	0.03%
2022/08/16	1	34.55	5	35.05	34.95	-4	10,898	-0.04%
2022/08/15	4	34.40	24	34.51	34.50	-20	11,085	-0.18%
2022/08/12	5.3	34.45	6	34.60	34.60	-0.7	11,276	-0.01%
2022/08/10	5	33.25	0	0.00	33.10	5	11,265	0.04%
2022/08/09	20.3	33.85	0	0.00	33.70	20.3	11,420	0.18%
2022/08/05	6	33.40	0	0.00	33.35	6	11,799	0.05%
2022/07/29	1	34.85	1	34.85	34.80	0	12,165	0.00%
2022/07/25	0	0.00	0.2	35.55	35.55	-0.2	12,772	0.00%
2022/07/22	1	35.50	3	35.70	35.60	-2	12,777	-0.02%
2022/07/21	0	0.00	4	35.45	35.70	-4	12,794	-0.03%
2022/07/20	0	0.00	6	35.88	35.65	-6	12,718	-0.05%
2022/07/19	0	0.00	1	36.00	35.85	-1	12,733	-0.01%
2022/07/18	1	34.90	0	0.00	35.15	1	12,425	0.01%
2022/07/15	2	34.70	6	34.93	35.00	-4	12,458	-0.03%
2022/07/13	0	33.85	3	34.10	34.20	-3	12,307	-0.02%
2022/07/08	1	33.40	0	0.00	33.15	1	12,279	0.01%
2022/07/05	1	33.70	1	33.20	33.70	0	12,463	0.00%
2022/07/04	1	32.85	1	33.15	33.70	0	12,632	0.00%
2022/07/01	2	33.28	2	33.35	32.45	0	12,803	0.00%
2022/06/30	1	33.90	5	33.90	33.90	-4	12,758	-0.03%
2022/06/29	5	34.40	0	0.00	34.40	5	12,863	0.04%
2022/06/28	1	34.40	6	34.11	34.10	-5	13,096	-0.04%
2022/06/27	6	34.19	0	0.00	34.05	6	13,382	0.04%
2022/06/24	0	0.00	1	34.00	34.05	-1	13,842	-0.01%
2022/06/22	4	34.15	3	33.92	34.05	1	14,750	0.01%
2022/06/21	5	34.18	0.2	34.25	34.15	4.8	15,226	0.03%
2022/06/20	0	0.00	16	34.10	34.00	-16	16,349	-0.10%
2022/06/17	3	34.23	1	34.35	34.35	2	17,193	0.01%
2022/06/16	11	35.11	2	34.00	34.20	9	18,656	0.05%
2022/06/15	1	36.25	13	36.80	36.70	-12	20,603	-0.06%
2022/06/14	4	35.65	2	35.75	35.85	2	21,426	0.01%
2022/06/13	0	0.00	2	36.35	36.15	-2	22,475	-0.01%
2022/06/10	0	0.00	10	36.40	36.30	-10	22,690	-0.04%
2022/06/09	1	36.45	0	0.00	36.50	1	22,969	0.00%
2022/06/08	0	0.00	5	36.45	36.45	-5	23,149	-0.02%
2022/06/07	0	0.00	3	36.13	36.20	-3	23,282	-0.01%
2022/06/06	0	0.00	1.9	35.37	35.75	-1.9	23,407	-0.01%
2022/06/02	1	35.25	0	0.00	35.00	1	23,683	0.00%
2022/05/31	1	35.40	1	36.40	35.30	0	24,237	0.00%
2022/05/30	3	36.05	1	36.00	35.90	2	24,493	0.01%
2022/05/27	1	36.20	0	0.00	36.10	1	24,681	0.00%
2022/05/26	3	35.90	0	0.00	36.15	3	25,036	0.01%
2022/05/25	0	0.00	1	36.05	36.20	-1	25,102	0.00%
2022/05/24	1	35.95	9.2	36.18	36.10	-8.2	25,222	-0.03%
2022/05/23	1	35.50	1	35.25	35.35	0	25,134	0.00%
2022/05/20	1	36.00	15	36.16	36.00	-14	24,981	-0.06%
2022/05/19	0	0.00	1	35.60	35.60	-1	25,058	0.00%
2022/05/18	0	0.00	11	35.49	35.35	-11	25,170	-0.04%
2022/05/16	3	35.18	16	35.03	35.30	-13	25,394	-0.05%
2022/05/12	1	32.90	5	32.80	33.20	-4	25,073	-0.02%
2022/05/11	2	31.80	0	0.00	32.80	2	25,047	0.01%
2022/05/10	5	32.62	5	32.60	32.70	0	24,929	0.00%
2022/05/09	1	33.10	1	33.65	33.00	0	24,958	0.00%
2022/05/06	0	0.00	1	34.55	34.10	-1	24,941	0.00%
2022/05/05	0.1	34.75	0	0.00	34.95	0.1	24,912	0.00%
2022/05/04	2	35.30	9	35.33	35.05	-7	24,948	-0.03%
2022/05/03	10.2	34.05	5	34.20	34.30	5.2	24,829	0.02%
2022/04/28	1	33.55	3	33.55	33.45	-2	24,874	-0.01%
2022/04/27	2	33.38	2	33.33	33.30	0	24,889	0.00%
2022/04/25	1	33.50	1	33.50	33.55	0	24,907	0.00%
2022/04/22	2	33.63	0	0.00	33.85	2	24,998	0.01%
2022/04/21	22	34.00	0	0.00	33.50	22	25,180	0.09%
2022/04/20	0	0.00	1	33.90	33.95	-1	25,166	0.00%
2022/04/19	1	33.90	0	0.00	33.85	1	25,311	0.00%
2022/04/18	2	34.15	0	0.00	33.90	2	25,523	0.01%
2022/04/15	3	34.38	4	34.21	34.10	-1	25,545	0.00%
2022/04/14	3	35.05	0	0.00	34.80	3	25,687	0.01%
2022/04/13	0	0.00	2	35.10	34.90	-2	25,680	-0.01%
2022/04/12	0	0.00	1	35.30	35.25	-1	25,693	0.00%
2022/04/11	0	0.00	3	35.75	35.55	-3	25,952	-0.01%
2022/04/08	2	34.90	0	0.00	35.40	2	26,223	0.01%
2022/04/07	3.1	35.10	0	0.00	34.90	3.1	26,229	0.01%
2022/04/06	1	35.65	0	0.00	35.90	1	26,136	0.00%
2022/04/01	2	35.80	7	36.13	36.25	-5	26,209	-0.02%
2022/03/31	1	36.00	2	35.80	35.75	-1	26,506	0.00%
2022/03/30	16	36.64	17	36.56	36.15	-1	26,436	0.00%
2022/03/29	3	36.32	15	36.53	36.50	-12	26,437	-0.05%
2022/03/28	32	35.59	58	35.51	35.20	-26	26,632	-0.10%
2022/03/25	2	36.63	14.1	36.45	36.90	-12.1	27,001	-0.04%
2022/03/24	6	35.93	40	36.14	36.40	-34	26,915	-0.13%
2022/03/23	19	35.65	31	36.05	36.20	-12	26,585	-0.05%
2022/03/22	50	35.00	69	34.54	35.00	-19	25,909	-0.07%
2022/03/21	42	33.85	31	33.47	33.20	11	25,769	0.04%
2022/03/18	29	35.32	22	35.70	34.80	7	27,186	0.03%
2022/03/17	114	34.46	117	34.15	34.55	-3	25,792	-0.01%	大買/大賣/
2022/03/16	32	33.59	47.1	33.42	33.90	-15.1	27,012	-0.06%
2022/03/15	1	32.35	8	32.44	32.35	-7	27,180	-0.03%
2022/03/14	2	32.70	11	32.35	32.75	-9	27,649	-0.03%
2022/03/11	1	32.30	1	32.05	32.05	0	28,443	0.00%
2022/03/10	18	31.85	0	0.00	31.95	18	28,427	0.06%
2022/03/09	0	0.00	1	31.90	31.90	-1	28,570	0.00%
2022/03/08	1	31.65	15	31.67	31.90	-14	29,096	-0.05%
2022/03/07	17	31.79	8	31.86	31.60	9	29,577	0.03%
2022/03/04	1	32.70	8	32.71	32.75	-7	30,483	-0.02%
2022/03/03	0	0.00	13	32.98	32.45	-13	30,872	-0.04%
2022/03/02	0	0.00	6	32.50	32.25	-6	31,443	-0.02%
2022/03/01	2	32.45	11	32.12	32.55	-9	32,177	-0.03%
2022/02/24	5	30.88	1	31.00	30.45	4	34,164	0.01%
2022/02/23	2	31.65	0	0.00	31.45	2	35,556	0.01%
2022/02/22	1	31.85	2	31.73	31.75	-1	39,053	0.00%
2022/02/21	2	32.00	3	31.83	31.85	-1	40,997	0.00%
2022/02/18	9	31.38	0	0.00	31.35	9	41,764	0.02%
2022/02/17	8	31.70	13	31.78	31.95	-5	42,519	-0.01%
2022/02/16	0	0.00	1	30.70	30.75	-1	43,007	0.00%
2022/02/15	0	0.00	5	30.42	30.45	-5	43,372	-0.01%
2022/02/14	0	0.00	2	30.20	29.95	-2	43,669	0.00%
2022/02/11	1	31.00	2	30.95	30.90	-1	45,067	0.00%
2022/02/10	0	0.00	24	30.68	30.80	-24	45,411	-0.05%
2022/02/09	2	30.75	9	30.66	30.80	-7	46,139	-0.02%
2022/02/08	2	30.50	1	30.30	30.50	1	46,422	0.00%
2022/02/07	2	29.70	2	29.05	29.70	0	46,905	0.00%
2022/01/26	0	0.00	1	28.65	28.70	-1	46,992	0.00%
2022/01/25	3	28.50	2	29.05	28.25	1	47,247	0.00%
2022/01/24	0	0.00	2	29.35	29.35	-2	47,641	0.00%
2022/01/21	2	29.55	1.3	30.00	29.55	0.8	48,276	0.00%
2022/01/20	0	0.00	1.1	30.13	30.00	-1.1	49,168	0.00%
2022/01/19	3	29.85	1	30.00	29.85	2	49,845	0.00%
2022/01/18	2	30.40	4	30.35	30.30	-2	50,404	0.00%
2022/01/17	1	30.15	13	29.78	30.20	-12	50,731	-0.02%
2022/01/14	16	29.91	0	0.00	29.85	16	51,242	0.03%
2022/01/13	6	30.70	5	30.85	30.70	1	51,732	0.00%
2022/01/12	0	0.00	9	30.92	31.05	-9	52,645	-0.02%
2022/01/11	13	30.55	5	30.55	30.35	8	53,634	0.01%
2022/01/07	3	31.55	76	31.35	31.50	-73	56,112	-0.13%
2022/01/06	3	31.80	9	31.97	32.15	-6	58,624	-0.01%
2022/01/05	1	31.80	20	32.28	31.80	-19	60,498	-0.03%
2022/01/04	6	32.45	8	32.26	32.40	-2	61,223	0.00%
2022/01/03	6	32.83	17	32.96	32.80	-11	62,833	-0.02%
2021/12/30	6	32.48	14	32.46	32.60	-8	64,549	-0.01%
2021/12/29	1	32.30	2	32.25	32.40	-1	66,296	0.00%
2021/12/28	4	32.45	3	32.43	32.25	1	67,519	0.00%
2021/12/27	3	32.13	20.1	32.22	32.30	-17.1	68,276	-0.03%
2021/12/24	2	31.70	4	31.69	31.60	-2	69,052	0.00%
2021/12/23	13	31.73	24	31.95	31.65	-11	69,663	-0.02%
2021/12/22	26	31.58	21	31.66	31.75	5	71,310	0.01%
2021/12/21	23	31.50	15.4	31.43	31.75	7.6	72,225	0.01%
2021/12/20	17	32.06	8	32.28	32.15	9	73,784	0.01%
2021/12/17	7	31.89	23	31.95	31.90	-16	79,917	-0.02%
2021/12/16	11	31.76	26	31.86	31.55	-15	84,693	-0.02%
2021/12/15	17	31.54	5	31.55	31.40	12	91,212	0.01%
2021/12/14	124.3	32.52	66.2	32.52	31.90	58.1	93,039	0.06%	大買/
2021/12/13	73	31.16	23.6	31.00	31.50	49.4	90,912	0.05%
2021/12/10	124.1	31.02	15	30.94	30.45	109.1	89,869	0.12%	大買/鉅額交易
2021/12/09	45.2	32.92	16	33.11	32.85	29.2	87,725	0.03%
2021/12/08	22	34.21	9	34.02	33.90	13	86,923	0.01%
2021/12/07	23	34.83	9	35.04	34.45	14	86,353	0.02%
2021/12/06	16	34.21	2.1	34.23	34.15	14	85,453	0.02%
2021/12/03	11	34.70	6	34.63	34.60	5	85,788	0.01%
2021/12/02	48.2	34.76	107.4	34.22	34.00	-59.2	85,774	-0.07%	大賣/
2021/12/01	46.2	35.18	100	35.25	35.05	-53.9	85,773	-0.06%
2021/11/30	11	35.47	125	35.82	35.60	-114	85,693	-0.13%	大賣/鉅額交易
2021/11/29	10.1	34.99	4	35.10	35.00	6.1	86,284	0.01%
2021/11/26	34	35.89	24	35.98	35.60	10	87,332	0.01%
2021/11/25	32	37.29	21	37.43	36.70	11	87,346	0.01%
2021/11/24	32	37.21	4	38.04	37.60	28	88,214	0.03%
2021/11/23	23	38.64	20	38.36	37.75	3	88,078	0.00%
2021/11/22	23	38.74	67	38.28	38.50	-44	87,833	-0.05%
2021/11/19	236	38.55	86	38.42	38.85	150	86,945	0.17%	大買/鉅額交易
2021/11/18	18	35.40	53	35.89	36.20	-35	84,338	-0.04%
2021/11/17	54	33.63	27	34.05	34.80	27	83,529	0.03%
2021/11/16	45	33.17	14	32.84	33.05	31	84,033	0.04%
2021/11/15	15	31.60	41	31.68	31.65	-26	83,579	-0.03%
2021/11/12	9	32.54	5	32.70	32.40	4	82,778	0.00%
2021/11/11	52	32.75	54	32.71	32.75	-2	82,458	0.00%
2021/11/10	57	32.84	114	32.66	32.75	-57	82,591	-0.07%	大賣/
2021/11/09	21	34.68	1	34.55	34.50	20	81,346	0.02%
2021/11/08	4	34.63	21	34.76	34.60	-17	81,068	-0.02%
2021/11/05	7	34.10	2	34.18	34.20	5	80,450	0.01%
2021/11/04	1	33.95	7	34.26	33.95	-6	80,248	-0.01%
2021/11/03	20	33.78	2	33.78	33.60	18	80,239	0.02%
2021/11/02	31	33.92	2	33.78	33.55	29	80,294	0.04%
2021/11/01	17	34.01	25.2	33.84	33.70	-8.2	80,105	-0.01%
2021/10/29	22	34.73	15	34.56	34.40	7	79,912	0.01%
2021/10/28	82	34.66	65	34.58	34.70	17	79,511	0.02%
2021/10/27	19	34.06	6	34.28	34.70	13	79,229	0.02%
2021/10/26	2.2	33.64	67	33.58	33.40	-64.9	79,236	-0.08%
2021/10/25	5	34.21	0	0.00	34.00	5	79,311	0.01%
2021/10/22	119	34.27	59	34.47	34.25	60	78,953	0.08%	大買/
2021/10/21	36	34.27	23	34.60	34.70	13	78,280	0.02%
2021/10/20	117	33.90	122	34.53	33.85	-5	77,566	-0.01%	大買/大賣/
2021/10/19	128	34.40	104	35.23	34.30	24	76,558	0.03%	大買/大賣/
2021/10/18	19	35.47	8	35.23	35.25	11	75,478	0.01%
2021/10/15	60	34.87	69	35.21	35.80	-9	74,309	-0.01%
2021/10/14	32	35.09	14	35.13	34.55	18	72,805	0.02%
2021/10/13	38	34.23	122	34.45	34.60	-84	69,990	-0.12%	大賣/
2021/10/12	3	33.65	12	33.80	33.65	-9	68,007	-0.01%
2021/10/08	64	34.16	38	33.98	33.75	26	67,142	0.04%
2021/10/07	32	34.29	34	34.74	33.90	-2	65,231	0.00%
2021/10/06	63.1	33.20	66	33.66	34.00	-2.9	63,120	0.00%
2021/10/05	37	32.72	26	32.80	33.45	11	61,172	0.02%
2021/10/04	15	32.20	31	32.21	32.35	-16	59,802	-0.03%
2021/10/01	15	32.18	46	31.91	32.00	-31	58,780	-0.05%
2021/09/30	7	32.79	3	32.83	32.70	4	57,518	0.01%
2021/09/29	39	32.97	41	32.91	32.65	-2	56,777	0.00%
2021/09/28	55	32.64	11	32.50	32.65	44	54,838	0.08%
2021/09/27	30	34.15	33	34.26	33.75	-3	53,293	-0.01%
2021/09/24	251	34.39	218	34.64	34.10	33	51,001	0.06%	大買/大賣/
2021/09/23	79	33.14	87	34.01	34.80	-8	45,153	-0.02%
2021/09/22	152	33.14	71	33.29	31.65	81	40,445	0.20%	大買/
2021/09/17	20	32.53	58	32.49	33.40	-38	33,482	-0.11%
2021/09/16	4	30.16	16	30.24	30.40	-12	30,901	-0.04%
2021/09/15	0	0.00	2	29.55	29.65	-2	30,050	-0.01%
2021/09/14	1	29.05	1	29.25	29.25	0	29,755	0.00%
2021/09/13	20	29.17	15	29.15	29.10	5	29,514	0.02%
2021/09/10	5	28.49	1	28.55	28.50	4	29,188	0.01%
2021/09/09	14	28.14	17	28.41	28.60	-3	29,060	-0.01%
2021/09/08	23	27.96	15	27.84	27.90	8	28,911	0.03%
2021/09/07	5	28.64	4	28.88	28.85	1	28,391	0.00%
2021/09/06	12.2	28.86	6	29.11	28.60	6.2	28,070	0.02%
2021/09/03	6	29.61	47	29.60	29.65	-41	27,372	-0.15%
2021/09/02	64	30.48	58	31.19	29.75	6	26,649	0.02%
2021/09/01	32	31.46	42	31.48	31.70	-10	24,832	-0.04%
2021/08/31	14	30.38	19	30.48	30.55	-5	23,255	-0.02%
2021/08/30	27	30.02	20	29.98	30.30	7	22,256	0.03%
2021/08/27	8	28.91	34	28.95	29.40	-26	20,464	-0.13%
2021/08/26	52	28.94	10	28.85	28.30	42	19,580	0.21%
2021/08/25	9	28.29	8	28.29	28.25	1	18,392	0.01%
2021/08/24	32	28.40	25	28.32	28.35	7	17,703	0.04%
2021/08/23	62	28.03	44	27.94	27.85	18	16,716	0.11%
2021/08/20	4	28.43	40	27.85	28.00	-36	15,421	-0.23%
2021/08/19	7	26.43	4	26.54	26.30	3	13,922	0.02%
2021/08/17	5.1	25.10	7	25.24	25.15	-1.9	13,451	-0.01%
2021/08/16	10	25.38	0	0.00	24.95	10	13,491	0.07%
2021/08/13	0	0.00	15	26.45	26.55	-15	13,065	-0.11%
2021/08/12	11	26.38	10	26.21	26.30	1	12,906	0.01%
2021/08/11	3	25.75	4	26.09	25.50	-1	13,049	-0.01%
2021/08/10	0	0.00	5	26.15	25.90	-5	13,174	-0.04%
2021/08/09	32	27.06	30	27.17	26.20	2	13,468	0.01%
2021/08/06	9	27.20	8	27.07	27.20	1	13,136	0.01%
2021/08/05	3	26.75	13	27.00	27.00	-10	13,310	-0.08%
2021/08/04	41	26.99	26	26.72	26.70	15	13,735	0.11%
2021/08/03	33	27.45	17	27.24	27.40	16	13,595	0.12%
2021/08/02	8	26.99	23	27.22	27.25	-15	13,319	-0.11%
2021/07/30	7	25.89	8.6	26.21	26.05	-1.6	12,791	-0.01%
2021/07/29	12	25.54	33	25.37	25.70	-21	12,223	-0.17%
2021/07/26	3	23.93	0	0.00	23.90	3	12,524	0.02%
2021/07/23	0	0.00	1	24.00	24.05	-1	12,954	-0.01%
2021/07/22	1	24.05	0	0.00	23.95	1	14,017	0.01%
2021/07/16	0	0.00	3	24.70	24.30	-3	16,489	-0.02%
2021/07/15	0	0.00	6	24.28	24.45	-6	16,845	-0.04%
2021/07/14	3	23.95	3	24.05	23.95	0	16,992	0.00%
2021/07/13	1	24.30	2	24.45	24.15	-1	17,531	-0.01%
2021/07/08	5	24.89	5	24.75	24.80	0	17,927	0.00%
2021/07/07	0	0.00	5	24.35	24.35	-5	18,198	-0.03%
2021/07/05	0	0.00	10.2	24.35	24.50	-10.2	18,573	-0.05%
2021/07/02	1	24.50	0	0.00	24.40	1	18,694	0.01%
2021/07/01	5	24.66	5	24.77	24.55	0	18,914	0.00%
2021/06/30	26	25.32	11	25.05	24.70	15	19,271	0.08%
2021/06/29	10	25.20	3	25.18	25.30	7	18,860	0.04%
2021/06/28	1	24.00	3	24.22	24.00	-2	18,604	-0.01%
2021/06/25	0	0.00	2	24.20	24.05	-2	18,732	-0.01%
2021/06/24	1	24.25	0	0.00	24.20	1	18,880	0.01%
2021/06/22	4	23.88	1	24.20	23.85	3	19,419	0.02%
2021/06/21	1	23.75	0	0.00	23.70	1	19,485	0.01%
2021/06/18	1	24.90	0	0.00	24.90	1	19,544	0.01%
2021/06/17	6	25.46	0	0.00	25.35	6	19,736	0.03%
2021/06/16	0	0.00	4	25.25	25.45	-4	20,060	-0.02%
2021/06/15	0	0.00	1	25.20	25.30	-1	20,441	0.00%
2021/06/09	1	25.30	0	0.00	24.90	1	23,096	0.00%
2021/06/08	0	0.00	6	25.25	25.15	-6	23,725	-0.03%
2021/06/07	2	24.45	4	24.93	24.70	-2	23,989	-0.01%
2021/06/04	1	24.85	0	0.00	24.85	1	24,307	0.00%
2021/06/03	2	24.95	4	24.93	25.10	-2	24,689	-0.01%
2021/06/02	0	0.00	6	24.96	25.00	-6	25,482	-0.02%
2021/05/28	7	25.00	0	0.00	24.90	7	30,057	0.02%
2021/05/27	0	0.00	4	24.71	25.00	-4	33,968	-0.01%
2021/05/26	0	0.00	1	24.00	24.35	-1	34,764	0.00%
2021/05/25	0	23.90	2	24.08	23.80	-2	35,093	-0.01%
2021/05/24	2	23.65	1	23.75	23.85	1	35,637	0.00%
2021/05/21	1	23.10	0	0.00	23.25	1	35,875	0.00%
2021/05/20	0	0.00	1	23.10	23.00	-1	36,456	0.00%
2021/05/19	0	0.00	14	22.95	23.35	-14	37,310	-0.04%
2021/05/18	12	22.03	33	21.78	22.40	-21	38,202	-0.06%
2021/05/17	4	20.60	9	20.62	20.55	-5	38,268	-0.01%
2021/05/14	2	22.50	8	22.27	22.50	-6	38,046	-0.02%
2021/05/13	6	21.98	5	22.00	22.30	1	37,874	0.00%
2021/05/12	10	22.52	23.1	22.23	22.90	-13.1	37,688	-0.03%
2021/05/11	1	24.50	0	0.00	24.25	1	37,222	0.00%
2021/05/07	1	24.85	14	25.24	25.65	-13	37,745	-0.03%
2021/05/06	7	24.54	11	24.97	24.60	-4	37,769	-0.01%
2021/05/05	13	24.80	2	25.08	24.55	11	37,819	0.03%
2021/05/04	10	24.70	21	24.81	24.70	-11	38,316	-0.03%
2021/05/03	12	26.28	13	26.31	25.75	-1	38,045	0.00%
2021/04/29	13	27.19	18	27.44	27.00	-5	37,927	-0.01%
2021/04/28	52	28.28	24.4	28.43	27.95	27.6	37,887	0.07%
2021/04/27	43	28.04	84	28.18	28.55	-41	37,354	-0.11%
2021/04/26	0	0.00	3	27.15	26.90	-3	36,776	-0.01%
2021/04/23	1	27.05	20.3	26.78	26.85	-19.3	36,871	-0.05%
2021/04/22	9	27.01	16.1	27.11	26.60	-7.1	36,995	-0.02%
2021/04/21	27	27.22	84	27.31	27.25	-57	36,807	-0.15%
2021/04/20	2	27.13	44	27.18	27.20	-42	36,858	-0.11%
2021/04/19	24	27.58	41	27.22	27.30	-17	37,612	-0.05%
2021/04/16	11	26.52	3	26.63	26.50	8	37,472	0.02%
2021/04/15	2	26.08	6	26.21	26.15	-4	37,690	-0.01%
2021/04/14	11	26.33	10	25.93	25.80	1	38,428	0.00%
2021/04/13	10.4	26.47	10	26.67	26.30	0.4	38,688	0.00%
2021/04/12	6	26.42	1.4	26.50	26.30	4.6	38,729	0.01%
2021/04/09	11	26.80	7	26.75	26.70	4	39,016	0.01%
2021/04/08	6	27.05	12	27.06	27.10	-6	39,108	-0.02%
2021/04/07	8	27.20	8	27.06	27.25	0	39,792	0.00%
2021/04/06	17	26.46	10	26.35	26.60	7	40,441	0.02%
2021/04/01	4	26.88	12	26.85	26.85	-8	40,937	-0.02%
2021/03/31	11	27.32	0	0.00	27.05	11	41,837	0.03%
2021/03/30	115	27.50	4	27.35	27.30	111	43,385	0.26%	大買/鉅額交易
2021/03/29	0	0.00	1	27.50	27.50	-1	45,564	0.00%
2021/03/26	4	27.66	17	27.76	27.60	-13	47,627	-0.03%
2021/03/25	8.2	27.71	6	27.89	27.60	2.2	48,995	0.00%
2021/03/24	9	27.51	3	27.67	27.50	6	50,804	0.01%
2021/03/23	1	27.10	9	27.25	27.10	-8	51,779	-0.02%
2021/03/22	18	27.40	0	0.00	27.40	18	52,246	0.03%
2021/03/19	26.2	27.66	54	27.79	27.50	-27.8	52,776	-0.05%
2021/03/18	25	28.09	22	28.12	28.05	3	54,426	0.01%
2021/03/17	19.2	28.55	5	28.67	28.20	14.2	55,388	0.03%
2021/03/16	0	0.00	2.1	28.99	28.85	-2.1	57,510	0.00%
2021/03/15	20	29.16	18	28.98	28.95	2	57,333	0.00%
2021/03/12	7	27.99	9	28.23	28.15	-2	56,117	0.00%
2021/03/11	11	27.83	12	27.87	27.95	-1	55,758	0.00%
2021/03/10	9	28.16	0	0.00	27.90	9	55,657	0.02%
2021/03/09	2	27.65	5	28.35	28.35	-3	55,980	-0.01%
2021/03/08	26.1	28.23	11	28.16	28.15	15.1	55,962	0.03%
2021/03/05	32	28.43	46	28.19	28.45	-14	55,390	-0.03%
2021/03/04	42.2	28.58	14	28.56	28.20	28.2	55,682	0.05%
2021/03/03	137	29.78	103	29.66	29.35	34	55,313	0.06%	大買/大賣/
2021/03/02	101	29.14	75	29.84	29.45	26	52,522	0.05%	大買/
2021/02/26	19	27.86	82	27.84	27.95	-63	48,714	-0.13%
2021/02/25	22	27.33	19	27.46	27.50	3	47,957	0.01%
2021/02/24	23	27.32	35	27.24	27.20	-12	47,557	-0.03%
2021/02/23	37	27.08	7.3	27.07	27.00	29.7	47,006	0.06%
2021/02/22	54	27.10	23	27.11	26.95	31	46,677	0.07%
2021/02/19	97	27.44	7	27.52	27.45	90	46,058	0.20%
2021/02/18	19	26.54	25	26.90	27.45	-6	45,195	-0.01%
2021/02/17	14	25.70	14	25.64	25.55	0	44,094	0.00%
2021/02/05	2	25.08	19	25.29	25.10	-17	43,931	-0.04%
2021/02/04	1	25.40	1	25.30	25.35	0	43,843	0.00%
2021/02/03	7	25.51	4	25.55	25.15	3	43,840	0.01%
2021/02/02	4	25.10	0	0.00	25.00	4	43,770	0.01%
2021/02/01	1	24.85	1	25.10	25.10	0	43,710	0.00%
2021/01/29	42	26.00	18	25.83	25.20	24	43,600	0.06%
2021/01/28	3	25.00	0	0.00	24.90	3	42,959	0.01%
2021/01/27	4	25.89	5	26.02	25.60	-1	43,016	0.00%
2021/01/26	22	26.50	21	26.52	25.90	1	43,276	0.00%
2021/01/25	2	26.33	24.1	26.11	26.10	-22.1	42,870	-0.05%
2021/01/22	11	26.47	3	26.10	26.50	8	42,980	0.02%
2021/01/21	9	26.05	4	26.20	26.20	5	42,821	0.01%
2021/01/20	2	26.08	36	26.01	25.55	-34	42,792	-0.08%
2021/01/19	17	26.65	27	26.27	26.85	-10	42,639	-0.02%
2021/01/18	22	25.11	26	24.58	25.15	-4	42,172	-0.01%
2021/01/15	5	24.67	10	25.11	24.45	-5	44,252	-0.01%
2021/01/14	13	25.25	2	25.38	25.20	11	44,550	0.02%
2021/01/13	10	25.21	20	25.28	25.15	-10	44,557	-0.02%
2021/01/12	15	24.67	17.1	25.05	25.40	-2.1	44,187	0.00%
2021/01/11	28	24.63	13	24.56	24.40	15	43,320	0.03%
2021/01/08	14.3	25.09	30.5	25.10	25.10	-16.3	42,925	-0.04%
2021/01/07	60	25.53	10	25.24	25.35	50	42,587	0.12%
2021/01/06	5	26.22	7	26.64	25.70	-2	41,820	0.00%
2021/01/05	25	26.41	11	26.21	26.15	14	41,312	0.03%
2021/01/04	8.3	26.87	17	26.83	26.80	-8.8	40,929	-0.02%
2020/12/31	16.3	26.41	3	26.17	26.45	13.3	40,482	0.03%
2020/12/30	30	26.82	15	26.97	26.55	15	40,208	0.04%
2020/12/29	40	26.23	21	26.37	26.15	19	39,361	0.05%
2020/12/28	31	26.95	0	0.00	26.80	31	38,445	0.08%
2020/12/25	27	27.20	23	27.14	26.95	4	37,476	0.01%
2020/12/24	21.3	28.31	25.4	28.34	27.55	-4.1	36,509	-0.01%
2020/12/23	46	28.03	42	28.04	28.35	4	34,770	0.01%
2020/12/22	29	28.53	37	28.05	27.90	-8	32,390	-0.02%
2020/12/21	24	28.10	12	27.68	27.30	12	30,176	0.04%
2020/12/18	27	27.06	59	27.60	27.60	-32	28,570	-0.11%
2020/12/17	2	25.68	14	25.63	25.65	-12	26,353	-0.05%
2020/12/16	15	24.92	8	25.04	24.75	7	25,278	0.03%
2020/12/15	7	24.66	0	0.00	24.45	7	24,972	0.03%
2020/12/14	34	25.33	72	25.33	25.05	-38	24,158	-0.16%
2020/12/11	25	23.58	32	23.70	23.20	-7	22,119	-0.03%
2020/12/10	19	23.87	262.4	24.00	24.10	-243.4	20,722	-1.17%	大賣/鉅額交易
2020/12/09	28	21.97	3	22.05	21.95	25	17,953	0.14%
2020/12/08	0	0.00	19	21.26	21.10	-19	17,339	-0.11%
2020/12/07	3	21.25	5	21.04	21.10	-2	17,206	-0.01%
2020/12/04	116	21.45	7	21.41	21.45	109	16,907	0.64%	大買/鉅額交易
2020/12/03	4	22.00	17	21.97	21.55	-13	16,642	-0.08%
2020/12/02	6.6	21.08	5	21.15	21.10	1.6	16,009	0.01%
2020/12/01	1	20.65	4	20.80	20.65	-3	15,642	-0.02%
2020/11/30	23	21.04	6	21.38	21.05	17	15,457	0.11%
2020/11/27	11	20.64	28.1	20.32	20.90	-17.1	14,382	-0.12%
2020/11/26	7	19.09	0	0.00	19.00	7	13,669	0.05%
2020/11/25	51	19.21	15	19.28	19.10	36	13,591	0.26%
2020/11/24	19	18.93	0	0.00	18.90	19	13,380	0.14%
2020/11/23	17	19.05	4	19.09	19.05	13	13,170	0.10%
2020/11/20	1	19.10	3	19.05	19.10	-2	13,132	-0.02%
2020/11/19	20	19.41	0	0.00	19.30	20	13,046	0.15%
2020/11/18	0	0.00	5	19.60	19.65	-5	13,051	-0.04%
2020/11/16	2	19.70	0	0.00	19.65	2	13,075	0.02%
2020/11/13	9	19.23	6	19.45	19.40	3	13,079	0.02%
2020/11/12	37	20.10	13	20.25	19.90	24	12,903	0.19%
2020/11/11	11	20.40	12	20.35	20.30	-1	12,909	-0.01%
2020/11/10	0	0.00	10	20.50	20.35	-10	13,029	-0.08%
2020/11/09	15	20.35	5	20.60	20.40	10	13,295	0.08%
2020/11/06	13	20.36	20	20.43	20.40	-7	13,320	-0.05%
2020/11/05	2	20.75	10	20.35	20.35	-8	13,489	-0.06%
2020/11/04	15	20.63	11	20.69	20.50	4	13,652	0.03%
2020/11/03	15	20.38	19.2	20.50	20.45	-4.2	13,803	-0.03%
2020/11/02	2	20.78	11	20.81	20.70	-9	14,771	-0.06%
2020/10/30	1	21.05	0	0.00	21.05	1	14,819	0.01%
2020/10/29	3	20.45	2	20.25	20.80	1	14,802	0.01%
2020/10/28	16	20.75	10	20.73	20.65	6	15,384	0.04%
2020/10/27	15	20.63	6	20.81	20.50	9	15,963	0.06%
2020/10/26	14	21.72	6	21.38	21.20	8	15,584	0.05%
2020/10/23	80	22.50	11	22.61	22.80	69	14,694	0.47%
2020/10/22	6	20.50	57	20.77	21.35	-51	12,221	-0.42%
2020/10/21	5	19.75	35.2	19.88	19.45	-30.2	11,583	-0.26%
2020/10/20	0	0.00	67	18.90	19.15	-67	11,223	-0.60%
2020/10/15	10	17.85	10	17.75	18.10	0	10,953	0.00%
2020/10/14	1	17.80	8	17.36	18.00	-7	10,937	-0.06%
2020/10/12	2	18.10	1	18.15	18.15	1	10,734	0.01%
2020/10/07	5	17.50	3	17.45	17.60	2	10,680	0.02%
2020/10/05	12	16.69	0	0.00	16.70	12	10,698	0.11%
2020/09/30	24	16.50	0	0.00	16.80	24	10,750	0.22%
2020/09/29	25	17.04	13	17.05	17.05	12	10,731	0.11%
2020/09/24	1	15.30	0	0.00	15.15	1	10,598	0.01%
2020/09/22	0	0.00	1	15.10	15.30	-1	10,741	-0.01%
2020/09/21	1	15.10	0	0.00	15.55	1	10,856	0.01%
2020/09/18	1	16.55	10	16.70	15.85	-9	10,816	-0.08%
2020/09/17	2	16.60	0	0.00	16.70	2	10,389	0.02%
2020/09/16	1	16.15	0	0.00	16.15	1	10,413	0.01%
2020/09/15	10	16.45	0	0.00	16.25	10	10,350	0.10%
2020/09/14	2	16.40	0	0.00	16.45	2	10,403	0.02%
2020/09/11	11	15.70	0	0.00	15.80	11	10,393	0.11%
2020/09/04	0	0.00	40	17.65	17.75	-40	10,299	-0.39%
2020/09/03	0	0.00	4	17.65	17.90	-4	10,287	-0.04%
2020/09/01	0	0.00	10	17.50	17.50	-10	10,281	-0.10%
2020/08/27	40	17.10	0	0.00	17.20	40	10,285	0.39%
2020/08/25	0	0.00	80	17.49	17.40	-80	10,385	-0.77%
2020/08/19	0	0.00	10	17.50	17.30	-10	10,494	-0.10%
2020/08/17	3	17.30	4	17.18	17.30	-1	10,380	-0.01%
2020/08/14	191	16.58	25	16.64	17.00	166	10,252	1.62%	大買/鉅額交易
2020/08/13	2	16.50	4	16.48	16.50	-2	10,026	-0.02%
2020/08/12	0	0.00	3	15.00	15.00	-3	9,610	-0.03%
2020/08/11	0	0.00	20	14.65	14.65	-20	9,411	-0.21%
2020/08/10	20	14.55	2	14.80	14.65	18	9,182	0.20%
2020/08/07	20	13.15	51	13.60	14.20	-31	8,946	-0.35%
2020/08/06	57	13.25	0	0.00	13.05	57	8,558	0.67%
2020/08/05	20	14.05	0	0.00	14.50	20	7,155	0.28%
2020/08/03	22	14.59	1	14.45	14.40	21	6,652	0.32%
2020/07/31	5	16.12	20	16.00	16.00	-15	6,086	-0.25%
2020/07/30	21	17.75	0	0.00	17.75	21	5,535	0.38%
2020/07/22	0	0.00	8	21.30	21.10	-8	6,168	-0.13%
2020/07/16	0	0.00	6	21.85	21.60	-6	6,405	-0.09%
2020/07/15	0	0.00	1	21.60	21.65	-1	6,433	-0.02%
2020/07/10	0	0.00	1	19.90	20.80	-1	6,805	-0.01%
2020/07/09	1	20.30	0	0.00	20.35	1	6,897	0.01%
2020/07/02	0	0.00	8	19.04	20.10	-8	7,197	-0.11%
2020/07/01	8	18.90	0	0.00	18.90	8	7,286	0.11%
2020/06/30	3	21.15	0	0.00	21.00	3	7,451	0.04%
2020/06/29	0	0.00	55	21.45	21.35	-55	7,376	-0.75%
2020/06/11	0	0.00	1	21.60	21.10	-1	8,162	-0.01%
2020/06/10	0	0.00	10	21.70	21.70	-10	8,231	-0.12%
2020/06/04	0	0.00	11	22.06	21.75	-11	8,587	-0.13%
2020/06/01	0	0.00	2	21.38	21.15	-2	8,641	-0.02%
2020/05/29	0	0.00	1	20.40	20.75	-1	8,590	-0.01%
2020/05/28	12	19.98	0	0.00	20.20	12	8,300	0.14%
2020/05/27	0	0.00	4	20.15	20.25	-4	8,301	-0.05%
2020/05/26	1	20.30	0	0.00	20.20	1	8,363	0.01%
2020/05/25	10	19.90	0	0.00	20.10	10	8,346	0.12%
2020/05/22	10	20.30	0	0.00	20.40	10	8,342	0.12%
2020/05/21	1	20.35	0	0.00	20.65	1	8,346	0.01%
2020/05/20	4	20.46	1	20.60	20.60	3	8,366	0.04%
2020/05/18	1	20.10	0	0.00	20.00	1	8,637	0.01%
2020/05/15	2	20.55	0	0.00	20.50	2	8,670	0.02%
2020/05/14	5	20.71	9	20.52	20.50	-4	8,683	-0.05%
2020/05/12	1	21.00	0	0.00	20.90	1	8,665	0.01%
2020/05/08	41	21.98	66	22.19	21.80	-25	8,641	-0.29%
2020/05/07	71	21.98	2	21.95	21.90	69	8,568	0.81%
2020/05/06	21	22.91	19	23.14	22.70	2	8,363	0.02%
2020/05/05	0	0.00	1	22.00	21.85	-1	7,974	-0.01%
2020/05/04	1	20.90	0	0.00	20.80	1	7,918	0.01%
2020/04/30	2	21.65	10	21.40	21.50	-8	7,860	-0.10%
2020/04/28	6	21.04	0	0.00	20.90	6	7,859	0.08%
2020/04/27	9	21.02	0	0.00	20.95	9	7,950	0.11%
2020/04/17	0	0.00	1	23.00	22.65	-1	7,812	-0.01%
2020/04/16	50	22.75	50	22.15	22.75	0	7,755	0.00%
2020/04/15	0	0.00	0.1	22.50	22.50	-0.1	7,678	0.00%
2020/04/13	1	22.65	0	0.00	22.60	1	7,245	0.01%
2020/04/07	0	0.00	1	22.45	22.45	-1	7,275	-0.01%
2020/04/06	0	0.00	1	21.80	22.15	-1	7,363	-0.01%
2020/03/23	15	16.90	0	0.00	16.90	15	6,854	0.22%
2020/03/19	0	0.00	0.3	17.15	17.30	-0.3	6,753	-0.01%
2020/03/17	0	0.00	2	18.18	18.55	-2	6,705	-0.03%
2020/03/16	1	17.90	1	18.30	18.05	0	6,617	0.00%
2020/03/13	1	17.00	1	17.00	18.30	0	6,603	0.00%
2020/03/12	1	18.60	0	0.00	18.75	1	6,414	0.02%
2020/03/10	1	20.35	1	20.00	20.25	0	6,390	0.00%
2020/03/09	11	20.04	0	0.00	19.90	11	6,362	0.17%
2020/03/06	2	21.25	0.4	21.10	21.10	1.6	6,310	0.02%
2020/03/05	0	0.00	7	22.30	22.30	-7	6,333	-0.11%
2020/02/27	2	21.50	2	21.70	21.05	0	7,238	0.00%
2020/02/25	0	0.00	2	22.40	22.05	-2	7,505	-0.03%
2020/02/24	2	22.20	0	0.00	22.05	2	7,705	0.03%
2020/02/21	0	0.00	2	23.18	22.75	-2	7,852	-0.03%
2020/02/20	18	22.90	22	23.67	22.60	-4	7,908	-0.05%
2020/02/19	6	23.40	5	22.87	23.40	1	8,037	0.01%
2020/02/18	0	0.00	1	22.10	22.30	-1	8,335	-0.01%
2020/02/14	2	21.90	2	22.20	21.85	0	8,357	0.00%
2020/01/02	50	21.20	0	0.00	21.05	50	9,261	0.54%
2019/12/30	1	22.00	1	22.10	22.10	0	9,115	0.00%
2019/12/27	0	0.00	1	20.75	20.85	-1	8,982	-0.01%
2019/12/24	1	20.70	0	0.00	20.60	1	9,141	0.01%
2019/12/23	0	0.00	0	20.85	20.95	0	9,154	0.00%
2019/12/20	0	0.00	72	20.95	20.95	-72	9,165	-0.79%
2019/12/19	0	0.00	0.1	20.60	20.70	-0.1	9,054	0.00%
2019/12/17	1	21.05	1	20.90	21.00	0	9,109	0.00%
2019/12/12	0	0.00	1	21.15	20.90	-1	9,128	-0.01%
2019/12/10	1	21.10	0	0.00	21.05	1	9,126	0.01%
2019/12/09	0	0.00	1	21.60	21.60	-1	9,079	-0.01%
2019/12/05	0	0.00	1	21.45	21.30	-1	9,158	-0.01%
2019/12/04	1	21.65	0	0.00	21.55	1	9,248	0.01%
2019/12/02	1	21.70	2	22.13	21.90	-1	9,716	-0.01%
2019/11/29	14	22.25	11	22.15	22.05	3	9,780	0.03%
2019/11/28	1	22.35	0	0.00	22.05	1	9,713	0.01%
2019/11/27	1	23.55	1.1	23.90	23.15	-0.1	9,664	0.00%
2019/11/26	5	23.81	10	23.88	23.70	-5	9,509	-0.05%
2019/11/25	0	0.00	5	23.02	23.10	-5	9,259	-0.05%
2019/11/22	10	22.80	10	22.95	22.85	0	9,413	0.00%
2019/11/21	44	22.00	2	22.25	22.40	42	9,351	0.45%
2019/11/20	7	21.27	7	21.48	21.85	0	9,359	0.00%
2019/11/19	8	20.15	1	20.30	20.95	7	9,542	0.07%
2019/11/18	0	0.00	2	20.38	20.30	-2	9,567	-0.02%
2019/11/15	10	19.47	5	19.15	20.10	5	9,415	0.05%
2019/11/11	2	18.00	0	0.00	18.15	2	9,043	0.02%
2019/11/08	1	18.25	0	0.00	18.40	1	9,101	0.01%
2019/11/01	20	18.50	0	0.00	18.25	20	9,375	0.21%
2019/10/31	0	0.00	2	18.40	18.30	-2	9,334	-0.02%
2019/10/29	0	0.00	6	18.03	17.90	-6	9,265	-0.06%
2019/10/28	0	0.00	2	17.70	17.80	-2	9,295	-0.02%
2019/10/25	0	0.00	4	17.98	17.85	-4	9,369	-0.04%
2019/10/24	0	0.00	5	17.55	17.70	-5	9,428	-0.05%
2019/10/23	3	16.92	0	0.00	16.95	3	9,422	0.03%
2019/10/16	0	0.00	1	17.20	17.25	-1	9,792	-0.01%
2019/10/15	0	0.00	2	16.78	16.75	-2	9,862	-0.02%
2019/10/14	0	0.00	2	17.00	16.95	-2	9,950	-0.02%
2019/10/03	3	16.37	5	16.43	16.45	-2	12,099	-0.02%
2019/10/02	8	16.74	0	0.00	16.70	8	12,267	0.07%
2019/10/01	0	0.00	1	17.15	16.70	-1	12,426	-0.01%
2019/09/27	2	16.90	0	0.00	17.00	2	12,532	0.02%
2019/09/23	0	0.00	1	18.20	18.00	-1	13,865	-0.01%
2019/09/19	0	0.00	1	17.70	17.65	-1	14,462	-0.01%
2019/09/16	0	0.00	1	17.75	17.75	-1	15,601	-0.01%
2019/09/12	0	0.00	11	17.80	17.80	-11	15,642	-0.07%
2019/09/11	0	0.00	1	17.35	17.35	-1	15,995	-0.01%
2019/09/10	0	0.00	1	17.60	17.25	-1	16,545	-0.01%
2019/09/09	0	0.00	1	17.40	17.20	-1	16,728	-0.01%
2019/09/04	6	16.43	1	16.95	16.95	5	17,261	0.03%
2019/09/02	0	0.00	1	17.35	17.35	-1	17,774	-0.01%
2019/08/30	1	16.70	3	16.95	16.85	-2	18,056	-0.01%
2019/08/29	1	16.70	2	16.90	16.80	-1	18,340	-0.01%
2019/08/27	2	16.65	3	16.90	17.20	-1	18,767	-0.01%
2019/08/26	1	16.60	2	17.10	17.10	-1	18,631	-0.01%
2019/08/23	2	16.78	2	17.25	17.20	0	18,586	0.00%
2019/08/22	7	16.42	50	17.60	17.50	-43	18,861	-0.23%
2019/08/21	3	17.93	1	17.90	17.60	2	18,957	0.01%
2019/08/20	1	18.20	1	18.45	18.45	0	19,025	0.00%
2019/08/19	0	0.00	10	18.65	18.60	-10	19,267	-0.05%
2019/08/16	0	0.00	1	18.70	18.70	-1	19,623	-0.01%
2019/08/15	1	18.45	0	0.00	18.70	1	19,732	0.01%
2019/08/14	0	0.00	2.4	18.84	18.90	-2.4	19,820	-0.01%
2019/08/13	1	18.45	0	0.00	18.70	1	19,818	0.01%
2019/08/08	0	0.00	1	18.85	18.75	-1	19,845	-0.01%
2019/08/07	1	18.65	0	0.00	18.75	1	19,921	0.01%
2019/08/06	0	0.00	1	19.00	19.00	-1	19,922	-0.01%
2019/08/02	7	18.93	0	0.00	18.70	7	20,041	0.03%
2019/08/01	2	19.85	0	0.00	19.15	2	20,065	0.01%
2019/07/31	50	20.25	2	20.20	20.20	48	20,011	0.24%
2019/07/30	0	0.00	9	19.77	19.75	-9	19,903	-0.05%
2019/07/26	2	18.70	0	0.00	19.25	2	19,774	0.01%
2019/07/25	5	19.55	0	0.00	19.50	5	19,590	0.03%
2019/07/24	5	19.80	0	0.00	19.85	5	19,639	0.03%
2019/07/23	0	0.00	6	19.93	19.95	-6	19,602	-0.03%
2019/07/22	10	19.60	0	0.00	19.80	10	19,561	0.05%
2019/07/19	0	0.00	1	19.65	19.65	-1	19,570	-0.01%
2019/07/16	0	0.00	2	19.20	19.45	-2	19,196	-0.01%
2019/07/15	0	0.00	6	18.92	19.00	-6	19,103	-0.03%
2019/07/11	1	18.70	1	19.00	18.75	0	18,384	0.00%
2019/07/10	3	18.60	1	18.75	18.95	2	18,198	0.01%
2019/07/09	9	18.39	1	18.90	18.50	8	17,815	0.04%
2019/07/08	1	18.80	1	18.95	18.95	0	18,178	0.00%
2019/07/05	9	19.25	0	0.00	19.10	9	18,579	0.05%
2019/07/04	4	19.40	0	0.00	19.35	4	18,778	0.02%
2019/07/03	1	20.00	4	19.64	19.30	-3	18,997	-0.02%
2019/07/02	1	19.40	0	0.00	19.15	1	18,961	0.01%
2019/07/01	0	0.00	4	19.33	19.85	-4	18,755	-0.02%
2019/06/28	2	18.70	0	0.00	18.75	2	18,324	0.01%
2019/06/27	2	18.88	0	0.00	18.90	2	18,068	0.01%
2019/06/26	4	19.09	3	18.98	19.20	1	17,757	0.01%
2019/06/25	2	19.05	0	0.00	19.05	2	17,867	0.01%
2019/06/24	0	0.00	66	19.41	19.75	-66	17,605	-0.37%
2019/06/21	16	20.14	2	19.15	19.15	14	17,811	0.08%
2019/06/20	0	0.00	1	19.90	19.70	-1	17,353	-0.01%
2019/06/19	2	19.45	15.5	19.32	19.80	-13.5	17,381	-0.08%
2019/06/18	57	19.19	0.2	19.15	19.15	56.8	17,041	0.33%
2019/06/17	2	20.33	1	20.80	20.55	1	16,477	0.01%
2019/06/14	1	20.35	0	0.00	20.80	1	16,136	0.01%
2019/06/13	15	21.13	17	21.20	20.80	-2	15,965	-0.01%
2019/06/12	1	20.55	1	20.55	20.55	0	15,473	0.00%
2019/06/11	14	20.09	4	20.40	20.30	10	15,276	0.07%
2019/06/06	0	0.00	15	22.10	22.10	-15	14,340	-0.10%
2019/06/05	0	0.00	3	21.20	21.70	-3	13,972	-0.02%
2019/06/04	2	20.13	0	0.00	19.75	2	13,549	0.01%
2019/05/31	0	0.00	1	21.80	21.75	-1	12,945	-0.01%
2019/05/30	0	0.00	1.2	21.39	21.50	-1.2	12,901	-0.01%
2019/05/29	102	20.61	101	20.85	21.15	1	12,918	0.01%	大買/大賣/
2019/05/27	0	0.00	1	22.35	22.35	-1	12,165	-0.01%
2019/05/23	1	22.70	0	0.00	22.10	1	12,101	0.01%
2019/05/17	0	0.00	1	22.30	22.25	-1	11,502	-0.01%
2019/05/16	1	22.40	0	0.00	22.10	1	11,616	0.01%
2019/05/09	10	22.30	1	22.10	22.05	9	11,291	0.08%
2019/05/08	1	22.75	1	22.90	22.85	0	11,204	0.00%
2019/05/02	1	23.80	1	23.75	23.50	0	11,287	0.00%
2019/04/30	2	23.80	1	23.30	23.80	1	11,381	0.01%
2019/04/29	1	23.05	2.1	23.24	23.20	-1.1	11,526	-0.01%
2019/04/26	2	23.68	0	0.00	23.65	2	11,647	0.02%
2019/04/25	10	24.20	0	0.00	24.30	10	12,084	0.08%
2019/04/24	1	24.70	0	0.00	24.20	1	12,488	0.01%
2019/04/23	0	0.00	10	25.05	25.20	-10	12,894	-0.08%
2019/04/19	10	25.20	0	0.00	24.90	10	13,688	0.07%
2019/04/18	2	25.03	0.2	24.70	24.70	1.8	13,872	0.01%
2019/04/17	5	26.00	5	26.00	25.85	0	14,091	0.00%
2019/04/16	3	26.85	2	27.35	26.60	1	14,126	0.01%
2019/04/15	0	0.00	1	29.00	27.70	-1	14,031	-0.01%
2019/04/12	0	0.00	10	29.45	29.50	-10	14,076	-0.07%
2019/04/11	47	29.38	13	30.34	29.55	34	13,466	0.25%
2019/04/10	18	28.71	19	28.90	29.80	-1	13,209	-0.01%
2019/04/09	10	26.80	19	27.05	28.30	-9	13,365	-0.07%
2019/04/08	1	23.60	11	25.15	25.75	-10	13,374	-0.07%
2019/04/03	3	23.32	1	23.50	23.45	2	14,466	0.01%
2019/04/02	2	23.58	4	23.78	23.65	-2	15,329	-0.01%
2019/04/01	2	23.90	0	0.00	24.15	2	16,177	0.01%
2019/03/29	1	24.40	3	24.00	24.30	-2	17,091	-0.01%
2019/03/28	8	23.58	47	23.95	24.75	-39	17,237	-0.23%
2019/03/26	2	24.78	0	0.00	24.85	2	17,551	0.01%
2019/03/25	22	24.55	23	23.30	24.90	-1	17,804	-0.01%
2019/03/22	9	26.04	0	0.00	25.65	9	18,464	0.05%
2019/03/21	14	26.39	2.8	25.78	26.15	11.2	18,702	0.06%
2019/03/19	1	26.45	0	0.00	26.45	1	18,865	0.01%
2019/03/15	10	26.40	1	26.45	26.25	9	19,389	0.05%
2019/03/13	0	0.00	1	26.00	26.10	-1	19,788	-0.01%
2019/03/12	1	26.10	1	26.20	26.00	0	20,047	0.00%
2019/03/11	0	0.00	1	25.65	25.65	-1	20,284	0.00%
2019/03/08	5	25.59	0	0.00	25.55	5	20,845	0.02%
2019/03/07	3	26.00	20	25.90	25.90	-17	23,868	-0.07%
2019/03/06	4	26.29	4	26.19	26.05	0	24,135	0.00%
2019/03/05	11	26.30	0	0.00	26.30	11	24,464	0.04%
2019/03/04	1	26.75	13	26.72	26.80	-12	25,052	-0.05%
2019/02/27	22	26.22	3	26.57	26.80	19	25,603	0.07%
2019/02/26	1	25.70	4	26.28	26.05	-3	25,578	-0.01%
2019/02/25	12	26.44	3	26.27	26.40	9	25,626	0.04%
2019/02/22	36	27.01	14	27.71	25.90	22	25,797	0.09%
2019/02/21	0	0.00	1	26.55	26.60	-1	25,444	0.00%
2019/02/20	0	0.00	1	26.15	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	0	0.00	3	26.10	26.05	-3	26,631	-0.01%
2019/02/15	2	26.03	0	0.00	25.90	2	27,270	0.01%
2019/02/14	0	0.00	3	26.57	26.30	-3	27,498	-0.01%
2019/02/11	10	26.05	0	0.00	25.80	10	28,180	0.04%
2019/01/30	3	26.18	7	26.78	26.90	-4	28,316	-0.01%
2019/01/29	1	26.10	0	0.00	26.10	1	28,678	0.00%
2019/01/28	8	26.84	0	0.00	26.10	8	29,234	0.03%
2019/01/24	0	0.00	3	26.53	26.65	-3	29,714	-0.01%
2019/01/22	2	26.20	4	26.25	26.25	-2	30,405	-0.01%
2019/01/21	3	26.02	12	25.98	26.10	-9	31,040	-0.03%
2019/01/18	6	25.78	3	25.52	26.10	3	31,328	0.01%
2019/01/17	5	25.85	5	25.81	25.60	0	31,591	0.00%
2019/01/16	6	25.68	3	25.92	25.50	3	32,071	0.01%
2019/01/15	10	25.84	22	26.13	26.60	-12	32,225	-0.04%
2019/01/14	35	25.36	3	25.28	24.90	32	32,476	0.10%
2019/01/11	2	26.10	18	26.48	26.95	-16	32,773	-0.05%
2019/01/10	17	26.26	0	0.00	25.85	17	33,515	0.05%
2019/01/09	16	26.98	66.1	26.94	27.05	-50.1	33,874	-0.15%
2019/01/08	13	26.61	23	26.69	26.45	-10	33,861	-0.03%
2019/01/07	1	26.50	5	26.13	26.50	-4	33,744	-0.01%
2019/01/04	9	25.28	4	25.55	25.35	5	33,857	0.01%
2019/01/03	8	25.63	7	25.74	25.90	1	34,133	0.00%
2019/01/02	6	25.89	8	26.04	26.00	-2	34,148	-0.01%
2018/12/28	11	25.36	14	25.69	25.90	-3	34,188	-0.01%
2018/12/27	20	25.78	66	26.28	25.35	-46	33,933	-0.14%
2018/12/26	32	25.15	35	25.23	25.15	-3	33,591	-0.01%
2018/12/25	83	24.06	101	24.45	25.00	-18	33,485	-0.05%	大賣/
2018/12/24	84	25.04	28	24.99	24.30	56	32,466	0.17%
2018/12/22	29	27.46	15	27.90	26.95	14	31,995	0.04%
2018/12/21	60	30.04	4	32.60	29.85	56	31,703	0.18%
2018/12/20	5	33.30	0.7	33.00	33.15	4.3	30,989	0.01%
2018/12/19	0	0.00	5	35.85	33.50	-5	30,839	-0.02%
2018/12/18	1	32.65	5.1	33.05	33.80	-4.1	30,333	-0.01%
2018/12/17	17	33.60	18	31.95	34.00	-1	30,131	0.00%
2018/12/14	3	32.40	3	32.40	32.40	0	28,984	0.00%
2018/12/12	5	36.70	0	0.00	37.15	5	28,657	0.02%
2018/12/11	13	37.31	12	37.28	37.25	1	28,519	0.00%
2018/12/07	5	37.15	1	37.70	36.95	4	28,793	0.01%
2018/12/06	6	37.58	3	37.07	37.15	3	28,827	0.01%
2018/12/05	7	38.49	1	39.10	38.05	6	28,641	0.02%
2018/12/04	1	39.70	0	0.00	38.80	1	28,707	0.00%
2018/12/03	11	40.10	7.1	39.60	39.55	3.9	28,520	0.01%
2018/11/30	20	41.00	37	40.93	40.50	-17	28,076	-0.06%
2018/11/29	14	40.56	14	40.26	39.85	0	25,114	0.00%
2018/11/28	7	39.66	4	40.71	39.50	3	24,866	0.01%
2018/11/27	1	39.40	1	39.20	39.60	0	24,623	0.00%
2018/11/26	5	40.88	6.8	40.12	42.40	-1.8	24,142	-0.01%
2018/11/23	0	0.00	2	38.85	39.05	-2	23,760	-0.01%
2018/11/22	5	39.00	5.1	39.59	39.00	-0.1	23,704	0.00%
2018/11/21	1	40.00	1	39.55	40.00	0	23,783	0.00%
2018/11/20	1	39.75	0	0.00	39.45	1	23,649	0.00%
2018/11/19	7	40.96	11	40.36	39.75	-4	23,601	-0.02%
2018/11/16	1	41.00	3	40.70	41.00	-2	23,394	-0.01%
2018/11/15	29	39.46	25	39.90	40.30	4	23,108	0.02%
2018/11/14	30	39.08	23	38.77	38.60	7	22,939	0.03%
2018/11/13	16	37.76	13	37.88	38.00	3	22,676	0.01%
2018/11/12	1	37.55	1	37.80	37.20	0	22,724	0.00%
2018/11/09	12	39.90	11	38.87	39.00	1	22,757	0.00%
2018/11/08	5	40.20	0	0.00	39.60	5	22,725	0.02%
2018/11/07	10	40.50	10	39.75	40.10	0	22,718	0.00%
2018/11/06	23	39.62	23	39.15	40.10	0	22,607	0.00%
2018/11/05	14	38.90	106	39.12	39.80	-92	22,259	-0.41%	大賣/
2018/11/02	13	37.29	14	36.91	37.45	-1	21,966	0.00%
2018/11/01	22	37.11	32	36.91	37.20	-10	21,945	-0.05%
2018/10/31	15	34.69	14	35.29	36.00	1	21,813	0.00%
2018/10/30	16	34.01	16	33.55	33.75	0	21,765	0.00%
2018/10/29	10	33.76	7	33.96	33.90	3	21,676	0.01%
2018/10/26	15	36.71	14	35.85	35.80	1	21,604	0.00%
2018/10/25	15	35.58	16	36.40	36.95	-1	21,657	0.00%
2018/10/24	14	35.45	17	35.51	36.00	-3	21,581	-0.01%
2018/10/23	25	35.63	11	35.85	35.00	14	21,479	0.07%
2018/10/22	22	36.18	14	36.26	37.05	8	21,681	0.04%
2018/10/19	21	37.34	25	37.06	37.50	-4	22,296	-0.02%
2018/10/18	35	39.10	23	39.08	37.20	12	22,007	0.05%
2018/10/17	15	39.62	25	40.65	41.25	-10	21,744	-0.05%
2018/10/16	5	37.60	5	37.80	37.80	0	21,618	0.00%
2018/10/15	6	38.30	0	0.00	38.00	6	22,531	0.03%
2018/10/12	0	0.00	1	38.35	38.80	-1	23,536	0.00%
2018/10/11	4	36.58	0	0.00	38.60	4	25,095	0.02%
2018/10/09	14	38.58	14	38.65	38.45	0	26,003	0.00%
2018/10/05	4	38.80	9.3	38.64	39.30	-5.3	28,407	-0.02%
2018/10/04	3	39.52	9	39.37	39.45	-6	29,031	-0.02%
2018/10/03	14	39.45	14	39.31	39.40	0	29,678	0.00%
2018/10/02	10	38.10	10	39.00	39.00	0	31,099	0.00%
2018/10/01	5	37.57	1	40.35	37.20	4	31,768	0.01%
2018/09/28	8	40.14	27	40.49	40.30	-19	31,799	-0.06%
2018/09/27	36	39.14	18	39.02	39.15	18	31,405	0.06%
2018/09/26	0	0.00	3	38.25	38.30	-3	31,731	-0.01%
2018/09/25	2	38.25	1	37.80	37.80	1	31,642	0.00%
2018/09/21	2	36.95	1	36.10	36.95	1	31,567	0.00%
2018/09/20	2	37.10	0	0.00	36.10	2	31,754	0.01%
2018/09/19	0	0.00	1	36.90	36.90	-1	31,926	0.00%
2018/09/17	14	37.11	14	36.88	36.85	0	32,169	0.00%
2018/09/14	11	37.34	11.7	36.76	36.75	-0.7	32,605	0.00%
2018/09/13	12	35.61	12	36.40	36.55	0	32,620	0.00%
2018/09/12	15	33.96	9	33.36	34.10	6	33,037	0.02%
2018/09/11	2.1	32.21	8	32.21	32.90	-5.9	33,312	-0.02%
2018/09/10	10	32.10	4	33.43	31.40	6	33,526	0.02%
2018/09/07	4	34.80	2	34.90	34.60	2	33,685	0.01%
2018/09/06	3	35.42	8.1	35.16	35.50	-5.1	33,649	-0.02%
2018/09/05	15	35.81	3	35.92	35.40	12	33,726	0.04%
2018/09/04	0	0.00	0.4	36.40	36.50	-0.4	33,932	0.00%
2018/09/03	30	36.50	3	36.63	36.45	27	34,137	0.08%
2018/08/31	3	37.75	2	37.45	37.50	1	34,049	0.00%
2018/08/30	14	38.89	26	38.53	38.20	-12	34,000	-0.04%
2018/08/29	1	37.80	13	37.86	38.00	-12	33,850	-0.04%
2018/08/28	26	38.15	23	37.84	37.90	3	33,990	0.01%
2018/08/27	8	36.80	1	36.95	36.95	7	33,762	0.02%
2018/08/24	2	37.00	3	37.00	37.00	-1	33,703	0.00%
2018/08/23	11	37.16	14	37.34	37.35	-3	33,748	-0.01%
2018/08/22	1	36.20	9.4	36.52	36.45	-8.4	33,591	-0.03%
2018/08/21	17	35.81	14	36.51	37.00	3	33,515	0.01%
2018/08/20	10	34.49	21	34.64	34.90	-11	33,258	-0.03%
2018/08/17	11	35.96	7	36.18	35.95	4	32,963	0.01%
2018/08/16	19	36.81	2	37.48	36.50	17	32,932	0.05%
2018/08/15	11	37.72	3	37.80	37.75	8	32,796	0.02%
2018/08/14	3	37.58	11	37.73	38.00	-8	32,689	-0.02%
2018/08/13	12	36.85	46	36.75	37.85	-34	32,452	-0.10%
2018/08/10	4	37.94	5	37.99	37.55	-1	32,335	0.00%
2018/08/09	8	37.91	1	37.85	38.50	7	32,402	0.02%
2018/08/08	2	38.30	17.2	38.42	38.50	-15.2	32,045	-0.05%
2018/08/07	20	38.70	22	38.21	37.80	-2	31,959	-0.01%
2018/08/06	9	38.31	9	37.92	38.40	0	31,876	0.00%
2018/08/03	10	38.52	14	38.44	38.30	-4	31,840	-0.01%
2018/08/02	9	38.60	15.4	38.44	38.25	-6.4	31,622	-0.02%
2018/08/01	24	39.26	14.4	39.10	38.55	9.6	31,208	0.03%
2018/07/31	21	39.07	15	38.85	39.00	6	30,949	0.02%
2018/07/30	4	38.91	5	39.58	38.85	-1	30,952	0.00%
2018/07/27	31	40.47	33.4	40.63	40.30	-2.4	30,732	-0.01%
2018/07/26	28	39.80	55.4	40.25	41.00	-27.4	30,091	-0.09%
2018/07/25	16	38.08	7	37.84	37.80	9	28,944	0.03%
2018/07/24	28	38.33	22	38.22	37.85	6	28,687	0.02%
2018/07/23	4	37.25	5	37.12	37.70	-1	28,353	0.00%
2018/07/20	20	38.29	17.4	38.14	37.85	2.6	28,098	0.01%
2018/07/19	98	37.86	106	37.62	39.10	-8	27,102	-0.03%	大賣/
2018/07/18	80	38.63	91	38.54	36.30	-11	26,238	-0.04%
2018/07/17	30	37.78	47	37.31	38.50	-17	24,840	-0.07%
2018/07/16	69.4	36.55	46	36.36	36.90	23.4	24,405	0.10%
2018/07/13	46	34.09	44.8	34.50	35.30	1.2	23,929	0.01%
2018/07/12	76	33.03	62.3	32.99	33.10	13.7	24,538	0.06%
2018/07/11	17	32.06	19	31.86	32.20	-2	23,919	-0.01%
2018/07/10	167	31.62	157	31.77	31.30	10	23,340	0.04%	大買/大賣/
2018/07/09	6	30.08	9.7	30.44	30.90	-3.7	22,037	-0.02%
2018/07/06	13	28.35	19	28.37	28.10	-6	21,204	-0.03%
2018/07/05	5	27.65	0	0.00	27.80	5	20,833	0.02%
2018/07/04	5	28.05	21	27.95	28.15	-16	21,097	-0.08%
2018/07/03	1	26.75	0	0.00	26.60	1	20,684	0.00%
2018/07/02	3	26.38	5	26.74	27.00	-2	20,737	-0.01%
2018/06/29	5	26.56	10	26.69	27.10	-5	20,693	-0.02%
2018/06/28	15	25.53	9	25.35	25.45	6	20,663	0.03%
2018/06/26	1	26.80	6	27.21	26.85	-5	21,086	-0.02%
2018/06/25	6	27.98	5	27.86	27.00	1	21,130	0.00%
2018/06/22	17	27.97	19	27.87	28.00	-2	20,991	-0.01%
2018/06/21	25	27.55	46.4	27.73	27.90	-21.4	20,985	-0.10%
2018/06/20	30	26.90	54	26.48	27.00	-24	21,129	-0.11%
2018/06/19	48	26.43	28	26.35	26.30	20	21,445	0.09%
2018/06/15	10	25.86	30	25.81	26.10	-20	21,482	-0.09%
2018/06/13	3	25.28	0	0.00	24.75	3	21,610	0.01%
2018/06/12	5	25.64	10	25.12	25.75	-5	21,844	-0.02%
2018/06/11	1	24.00	15	23.98	24.00	-14	22,367	-0.06%
2018/06/08	0	0.00	6	23.67	23.30	-6	22,829	-0.03%
2018/06/07	0	0.00	7	23.35	23.35	-7	23,263	-0.03%
2018/06/06	22	23.46	0	0.00	23.40	22	23,888	0.09%
2018/06/05	1	23.75	5	23.51	23.55	-4	24,446	-0.02%
2018/06/01	0	0.00	3	23.10	23.05	-3	25,229	-0.01%
2018/05/31	2	22.65	1	22.75	22.55	1	25,319	0.00%
2018/05/30	2	22.60	0	0.00	22.80	2	25,375	0.01%
2018/05/29	1	22.80	0	0.00	22.75	1	25,592	0.00%
2018/05/28	3	22.70	0	0.00	22.80	3	25,703	0.01%
2018/05/25	1	23.00	0	0.00	23.10	1	25,810	0.00%
2018/05/24	6	23.78	10	23.72	23.65	-4	25,851	-0.02%
2018/05/23	0	0.00	8	23.10	22.90	-8	25,890	-0.03%
2018/05/22	8	22.54	0	0.00	22.65	8	26,037	0.03%
2018/05/21	4	22.78	5	23.05	23.00	-1	26,254	0.00%
2018/05/17	5	22.90	4	23.13	23.20	1	26,496	0.00%
2018/05/16	1	22.25	0	0.00	22.30	1	26,423	0.00%
2018/05/15	1	22.60	0	0.00	22.70	1	26,477	0.00%
2018/05/14	10	23.30	20	23.16	23.15	-10	26,886	-0.04%
2018/05/11	0	0.00	15	22.57	22.90	-15	26,943	-0.06%
2018/05/10	1	21.90	1	22.60	21.95	0	26,822	0.00%
2018/05/09	0	0.00	4	22.51	22.45	-4	26,843	-0.01%
2018/05/08	5	22.60	5	22.60	22.60	0	26,916	0.00%
2018/05/04	1	22.00	0	0.00	21.85	1	26,992	0.00%
2018/05/03	0	0.00	10	22.23	21.85	-10	27,328	-0.04%
2018/05/02	10	22.40	10	22.05	21.85	0	27,866	0.00%
2018/04/30	2	21.83	2	21.80	22.25	0	28,055	0.00%
2018/04/27	90	22.16	80	21.60	21.50	10	28,147	0.04%
2018/04/26	6	22.05	3	21.35	21.00	3	28,129	0.01%
2018/04/25	9	24.27	6	23.20	23.20	3	28,948	0.01%
2018/04/24	20	24.89	11	25.12	24.65	9	30,043	0.03%
2018/04/23	7	25.86	9	26.11	25.55	-2	31,044	-0.01%
2018/04/20	87	26.33	59.4	26.21	26.60	27.6	31,914	0.09%
2018/04/19	10	25.20	28	25.82	26.00	-18	31,765	-0.06%
2018/04/18	69	24.12	79	24.58	25.10	-10	31,735	-0.03%
2018/04/17	2	23.10	15.2	22.93	22.95	-13.2	30,391	-0.04%
2018/04/16	13	23.55	1	23.10	22.90	12	31,112	0.04%
2018/04/13	5	23.10	11	23.32	23.30	-6	31,783	-0.02%
2018/04/12	11	23.27	16	23.07	22.95	-5	32,459	-0.02%
2018/04/11	3	22.93	19	22.91	23.10	-16	32,598	-0.05%
2018/04/10	15	23.35	18	23.00	22.75	-3	32,878	-0.01%
2018/04/09	15	22.78	19	22.87	22.85	-4	32,705	-0.01%
2018/04/03	22	22.49	26	22.37	22.45	-4	32,680	-0.01%
2018/04/02	12	22.28	6	22.28	22.20	6	33,321	0.02%
2018/03/31	9	22.33	15	22.24	22.25	-6	33,665	-0.02%
2018/03/30	30	22.01	25	22.25	22.45	5	34,037	0.01%
2018/03/29	12	21.72	4	21.90	21.10	8	34,292	0.02%
2018/03/28	1	22.95	0	0.00	22.25	1	34,780	0.00%
2018/03/27	19	22.80	1	22.75	22.50	18	35,612	0.05%
2018/03/26	29	22.66	38	22.32	22.40	-9	35,658	-0.03%
2018/03/23	53	22.16	57	21.90	22.60	-4	35,662	-0.01%
2018/03/22	20	21.95	3	22.23	20.60	17	35,100	0.05%
2018/03/21	5	22.89	0	0.00	22.30	5	34,713	0.01%
2018/03/20	11	22.79	1	23.15	23.15	10	35,738	0.03%
2018/03/19	0	0.00	12	23.03	23.15	-12	35,883	-0.03%
2018/03/16	8	23.39	15	23.15	22.85	-7	36,479	-0.02%
2018/03/15	24	23.00	13	23.19	23.40	11	36,500	0.03%
2018/03/14	18	22.69	17	22.25	22.70	1	36,098	0.00%
2018/03/13	13	23.02	11	22.54	22.70	2	36,315	0.01%
2018/03/12	5	23.51	3	23.87	22.50	2	37,135	0.01%
2018/03/09	2	24.23	22	24.91	24.05	-20	37,162	-0.05%
2018/03/08	21	24.94	13	25.15	24.70	8	36,993	0.02%
2018/03/07	8	24.14	8	24.38	24.45	0	36,686	0.00%
2018/03/06	10	24.90	0	0.00	24.05	10	37,174	0.03%
2018/03/05	2	24.55	5	24.77	24.55	-3	38,010	-0.01%
2018/03/02	3	24.88	2	24.85	24.65	1	38,517	0.00%
2018/03/01	1	25.60	0	0.00	25.20	1	39,166	0.00%
2018/02/27	40	26.10	45	25.51	25.30	-5	40,119	-0.01%
2018/02/26	0	0.00	3	25.90	25.85	-3	40,682	-0.01%
2018/02/23	12	26.08	15	25.90	25.95	-3	41,882	-0.01%
2018/02/22	3	25.52	17	25.44	25.50	-14	42,156	-0.03%
2018/02/21	23	24.31	3	24.60	25.10	20	43,062	0.05%
2018/02/08	0	0.00	1	22.75	22.75	-1	45,765	0.00%
2018/02/07	0	0.00	2	23.35	23.20	-2	45,725	0.00%
2018/02/02	1	23.75	20.8	23.81	24.20	-19.8	44,938	-0.04%
2018/02/01	13	24.27	12	24.10	23.85	1	44,976	0.00%
2018/01/31	0	0.00	10	23.75	23.90	-10	44,858	-0.02%
2018/01/30	14	23.95	8	23.27	23.80	6	44,613	0.01%
2018/01/29	2	23.85	10	24.01	23.60	-8	44,175	-0.02%
2018/01/26	37	24.11	42	24.38	24.40	-5	43,975	-0.01%
2018/01/25	1	23.70	12	24.29	23.35	-11	43,454	-0.03%
2018/01/24	55	26.22	76.1	25.64	25.15	-21.1	43,046	-0.05%
2018/01/23	5	25.66	0	0.00	25.80	5	42,885	0.01%
2018/01/22	7	25.69	13	25.93	25.65	-6	42,862	-0.01%
2018/01/19	25	26.14	15.5	25.65	26.40	9.5	42,647	0.02%
2018/01/18	30	27.00	26.4	26.25	25.40	3.6	41,939	0.01%
2018/01/17	21	27.57	26.8	27.85	27.35	-5.8	41,695	-0.01%
2018/01/16	23	26.49	18.4	26.77	27.40	4.6	40,665	0.01%
2018/01/15	8	25.00	10.8	24.78	25.05	-2.8	39,476	-0.01%
2018/01/12	9	24.25	11.4	24.60	24.10	-2.4	38,812	-0.01%
2018/01/11	8	23.74	9	23.79	23.55	-1	37,846	0.00%
2018/01/10	3	23.75	12.4	23.10	23.60	-9.4	37,431	-0.03%
2018/01/09	2	22.75	2	22.85	22.15	0	36,748	0.00%
2018/01/08	9	21.58	5	22.44	22.60	4	36,228	0.01%
2018/01/05	0	0.00	11.2	20.33	20.55	-11.2	36,017	-0.03%
2018/01/04	7	20.16	5	20.00	20.30	2	35,795	0.01%
2018/01/03	0	0.00	2	19.65	19.80	-2	35,508	-0.01%
2018/01/02	1	19.30	0	0.00	19.30	1	35,193	0.00%