大同 (2371)-永興-台中券商分點個股進出

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
66.8
漲跌
▲2.6
漲幅
+4.05%
成交量
105,838張
產業
上市電機機械類股
881人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－永興-台中券商分點個股進出

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

永興-台中券商分點個股進出
永興-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	59	66.81	58	67.04	66.80	1	87,233	0.00%
2024/05/07	17	63.98	2	63.60	64.20	15	85,613	0.02%
2024/05/06	11.2	63.56	5	62.70	62.70	6.2	84,907	0.01%
2024/05/03	8	65.41	21	64.31	63.80	-13	84,286	-0.02%
2024/05/02	13	67.09	17	67.06	65.60	-4	82,991	0.00%
2024/04/30	3	66.17	0	0.00	65.40	3	81,769	0.00%
2024/04/29	15	67.64	1.5	67.30	66.10	13.5	81,429	0.02%
2024/04/26	18.5	68.02	8.5	68.20	67.50	10	80,497	0.01%
2024/04/25	13.4	68.08	6	68.72	69.00	7.4	78,243	0.01%
2024/04/24	21.1	67.36	61	68.43	68.40	-40	76,509	-0.05%
2024/04/23	15	65.17	18	65.09	64.10	-3	73,696	0.00%
2024/04/22	71.5	69.07	41.4	68.39	65.40	30.1	70,731	0.04%
2024/04/19	85	67.26	40	67.95	69.10	45	65,278	0.07%
2024/04/18	39	65.13	20.5	65.18	64.40	18.5	57,904	0.03%
2024/04/17	62.5	63.21	82.1	63.92	64.30	-19.6	53,106	-0.04%
2024/04/16	39.1	58.77	12	59.08	58.50	27.1	49,311	0.05%
2024/04/15	26.3	61.59	32	62.70	61.40	-5.7	47,576	-0.01%
2024/04/12	16.3	59.37	57.4	59.91	60.50	-41.1	43,297	-0.09%
2024/04/11	10	56.43	3	56.63	56.10	7	39,668	0.02%
2024/04/10	3	55.50	3	55.67	55.60	0	38,329	0.00%
2024/04/09	12	55.45	0	0.00	56.50	12	37,828	0.03%
2024/04/08	14.3	55.99	1	55.60	55.50	13.3	36,676	0.04%
2024/04/03	2	56.55	1	55.80	55.80	1	35,957	0.00%
2024/04/02	1	57.40	2	56.80	56.90	-1	35,641	0.00%
2024/04/01	7	56.49	1	57.00	56.30	6	34,583	0.02%
2024/03/29	10	57.29	2	56.50	56.50	8	33,852	0.02%
2024/03/28	10	58.82	139	58.25	57.70	-129	32,860	-0.39%	大賣/鉅額交易
2024/03/27	124	57.14	5	55.68	55.00	119	30,836	0.39%	大買/鉅額交易
2024/03/26	77	55.58	110	55.78	57.30	-33	28,680	-0.12%	大賣/
2024/03/25	11	51.54	41	51.09	52.10	-30	25,924	-0.12%
2024/03/22	6	48.55	0	0.00	49.10	6	25,168	0.02%
2024/03/21	0	0.00	10	49.50	49.25	-10	24,898	-0.04%
2024/03/20	5	48.17	0	0.00	47.15	5	24,771	0.02%
2024/03/19	0	0.00	4	47.88	47.65	-4	24,685	-0.02%
2024/03/18	5	47.70	5	47.80	48.20	0	24,729	0.00%
2024/03/15	14.1	47.58	12	47.14	47.10	2.1	24,833	0.01%
2024/03/13	21	48.67	10	50.20	48.65	11	25,374	0.04%
2024/03/12	14	49.53	0	0.00	49.40	14	25,446	0.06%
2024/03/11	21	50.64	10	51.10	51.10	11	25,129	0.04%
2024/03/08	14	51.61	2	50.10	50.00	12	25,079	0.05%
2024/03/07	12	51.98	11	52.68	52.50	1	24,578	0.00%
2024/03/06	7.3	52.58	21	53.90	53.00	-13.7	24,338	-0.06%
2024/03/05	5	52.44	5	52.20	52.20	0	23,679	0.00%
2024/03/04	18	53.97	4	52.80	53.00	14	23,361	0.06%
2024/03/01	16	52.47	33	53.27	53.40	-17	22,505	-0.08%
2024/02/29	4	50.23	21	51.11	51.90	-17	21,476	-0.08%
2024/02/27	2	48.50	2	48.48	48.40	0	20,553	0.00%
2024/02/26	5	48.15	0	0.00	48.15	5	20,060	0.02%
2024/02/23	4	46.23	0	0.00	46.75	4	19,334	0.02%
2024/02/22	11	45.58	14	45.76	45.40	-3	18,630	-0.02%
2024/02/19	0	0.00	7	45.21	45.35	-7	17,640	-0.04%
2024/02/16	13	44.55	0	0.00	44.10	13	17,583	0.07%
2024/02/15	0	0.00	1	46.10	46.30	-1	17,157	-0.01%
2024/02/02	0	0.00	1	45.30	45.30	-1	16,724	-0.01%
2024/01/31	1	44.25	8	44.13	43.85	-7	16,288	-0.04%
2024/01/29	0	0.00	6	43.65	43.70	-6	16,166	-0.04%
2024/01/26	6	43.00	0	0.00	43.25	6	16,132	0.04%
2024/01/24	0	0.00	18	43.88	44.00	-18	16,027	-0.11%
2024/01/23	0	0.00	7	42.76	43.30	-7	15,843	-0.04%
2024/01/22	0	0.00	10	41.80	41.90	-10	15,250	-0.07%
2024/01/19	0	0.00	1	40.30	40.40	-1	15,055	-0.01%
2024/01/18	0	0.00	0.1	39.20	39.20	-0.1	15,014	0.00%
2024/01/17	30	40.23	0	0.00	38.90	30	14,868	0.20%
2024/01/16	7	42.19	0	0.00	42.15	7	14,429	0.05%
2024/01/15	16	43.49	17	44.36	43.35	-1	14,307	-0.01%
2024/01/12	7	43.27	0	0.00	43.00	7	14,205	0.05%
2024/01/10	2	44.95	11	45.46	43.85	-9	13,784	-0.07%
2024/01/09	5	43.41	34	44.92	45.20	-29	13,044	-0.22%
2024/01/08	0	0.00	7	42.94	43.00	-7	12,562	-0.06%
2024/01/04	6	41.95	0	0.00	41.95	6	12,394	0.05%
2024/01/03	0	0.00	10	42.30	42.25	-10	12,384	-0.08%
2024/01/02	0	0.00	7.3	42.87	42.25	-7.3	12,332	-0.06%
2023/12/28	2	42.50	0	0.00	42.50	2	12,470	0.02%
2023/12/25	10	42.35	0	0.00	42.15	10	12,479	0.08%
2023/12/22	0	0.00	11	42.21	41.80	-11	12,460	-0.09%
2023/12/21	11	42.22	0	0.00	42.05	11	12,706	0.09%
2023/12/20	0.1	43.55	12	43.68	43.50	-11.9	12,549	-0.09%
2023/12/15	2	41.15	0	0.00	41.15	2	12,140	0.02%
2023/12/14	10	42.35	0	0.00	42.20	10	12,057	0.08%
2023/12/13	7	42.65	0	0.00	42.35	7	12,046	0.06%
2023/12/12	0	0.00	4	44.33	44.00	-4	12,480	-0.03%
2023/12/11	1	43.60	1	43.85	44.10	0	12,984	0.00%
2023/12/08	2	43.68	2	42.33	43.10	0	12,876	0.00%
2023/12/07	0	0.00	2	41.90	42.00	-2	12,339	-0.02%
2023/12/06	3	40.45	4	40.70	40.20	-1	11,933	-0.01%
2023/12/05	4	42.03	17	41.60	41.65	-13	11,799	-0.11%
2023/12/04	0	0.00	8	40.65	40.55	-8	11,563	-0.07%
2023/12/01	2	40.28	0	0.00	40.05	2	11,742	0.02%
2023/11/29	1	40.95	1	40.95	40.85	0	12,862	0.00%
2023/11/28	9	40.59	0	0.00	40.50	9	12,710	0.07%
2023/11/27	0	0.00	1	40.70	40.45	-1	12,563	-0.01%
2023/11/24	3	40.10	2	40.20	40.10	1	12,470	0.01%
2023/11/23	2	38.85	0	0.00	38.80	2	12,257	0.02%
2023/11/22	1	38.35	1	38.10	38.10	0	12,272	0.00%
2023/11/21	0	0.00	4	38.35	38.45	-4	12,316	-0.03%
2023/11/20	2	38.70	0	0.00	38.45	2	12,360	0.02%
2023/11/15	0	0.00	5	37.45	36.90	-5	11,939	-0.04%
2023/11/10	0	0.00	3	36.18	35.95	-3	12,183	-0.02%
2023/11/06	0	0.00	3	37.10	36.95	-3	13,005	-0.02%
2023/11/03	0	0.00	1	36.70	36.35	-1	13,287	-0.01%
2023/10/31	11	35.89	0	0.00	35.80	11	13,983	0.08%
2023/10/26	4	37.70	0	0.00	37.30	4	14,774	0.03%
2023/10/25	12	38.94	0	0.00	38.65	12	14,980	0.08%
2023/10/24	1	38.00	0	0.00	38.40	1	15,360	0.01%
2023/10/23	0	0.00	2	38.55	38.50	-2	15,823	-0.01%
2023/10/20	11	38.61	0	0.00	38.60	11	15,995	0.07%
2023/10/19	1	39.20	0	0.00	39.20	1	16,190	0.01%
2023/10/18	5	40.25	0	0.00	40.10	5	16,362	0.03%
2023/10/17	6	41.88	0	0.00	41.00	6	16,531	0.04%
2023/10/16	2	41.75	1	41.80	41.70	1	17,123	0.01%
2023/10/13	1	43.50	0	0.00	43.20	1	17,958	0.01%
2023/10/05	1	44.95	0	0.00	44.45	1	21,861	0.00%
2023/10/04	0	0.00	1	43.00	43.15	-1	22,495	0.00%
2023/10/03	0	0.00	1	43.50	43.35	-1	22,895	0.00%
2023/09/28	3	44.40	0	0.00	44.40	3	24,060	0.01%
2023/09/22	6	44.30	0	0.00	44.65	6	26,219	0.02%
2023/09/19	1	46.65	5	46.25	45.35	-4	28,965	-0.01%
2023/09/18	0	0.00	1	45.05	44.80	-1	30,060	0.00%
2023/09/15	5	44.58	2	44.10	44.75	3	31,694	0.01%
2023/09/14	16	44.79	3	44.98	44.50	13	32,984	0.04%
2023/09/06	1	47.95	15	47.90	48.45	-14	36,960	-0.04%
2023/09/05	6	46.20	6	47.05	47.80	0	37,121	0.00%
2023/09/04	21	46.40	2	47.20	46.35	19	37,065	0.05%
2023/08/31	0	0.00	14	50.74	50.60	-14	36,784	-0.04%
2023/08/30	1	51.60	5	50.90	51.30	-4	37,188	-0.01%
2023/08/29	1	51.10	12	51.27	51.30	-11	37,936	-0.03%
2023/08/25	0	0.00	2	51.30	51.20	-2	40,146	0.00%
2023/08/24	0	0.00	1	50.90	51.00	-1	41,339	0.00%
2023/08/23	1	49.80	0	0.00	50.10	1	42,583	0.00%
2023/08/22	2	49.83	0	0.00	49.50	2	43,485	0.00%
2023/08/18	1	50.80	0.3	50.80	50.60	0.7	44,402	0.00%
2023/08/17	0	0.00	1	52.00	52.20	-1	44,375	0.00%
2023/08/14	0	0.00	27	50.67	50.70	-27	45,647	-0.06%
2023/08/11	30	51.10	22	51.03	51.70	8	45,956	0.02%
2023/08/10	31	50.32	0	0.00	49.70	31	46,275	0.07%
2023/08/09	10	52.30	1	52.50	51.60	9	47,828	0.02%
2023/08/08	2	51.40	41.5	51.88	52.00	-39.5	48,881	-0.08%
2023/08/07	1	49.10	0	0.00	50.30	1	48,685	0.00%
2023/08/02	1	49.45	0.2	49.00	48.90	0.8	48,614	0.00%
2023/08/01	2	49.80	0	0.00	49.60	2	48,699	0.00%
2023/07/31	8	50.04	0	0.00	49.50	8	48,511	0.02%
2023/07/28	10	48.60	0	0.00	48.55	10	48,043	0.02%
2023/07/27	1	49.35	0	0.00	49.35	1	47,803	0.00%
2023/07/26	13	52.27	12	50.30	50.30	1	47,496	0.00%
2023/07/25	15	51.77	0	0.00	51.30	15	46,907	0.03%
2023/07/24	7	51.56	0	0.00	51.00	7	46,661	0.02%
2023/07/21	10	52.84	2	53.15	52.80	8	46,230	0.02%
2023/07/20	7	52.77	6	52.60	52.60	1	46,001	0.00%
2023/07/19	13	52.03	14	52.30	51.30	-1	45,630	0.00%
2023/07/18	17	50.62	6	50.49	51.00	11	44,970	0.02%
2023/07/17	36	48.98	8	49.96	49.10	28	43,990	0.06%
2023/07/14	13	55.22	8	56.04	54.30	5	42,403	0.01%
2023/07/13	0	0.00	2	54.40	54.20	-2	41,091	0.00%
2023/07/12	6	53.83	14	54.24	54.10	-8	40,629	-0.02%
2023/07/11	21	53.50	19	54.02	54.20	2	40,040	0.00%
2023/07/10	8	53.50	0	0.00	53.10	8	39,308	0.02%
2023/07/07	12	52.68	11	54.03	54.60	1	38,917	0.00%
2023/07/06	8	55.40	1	55.40	55.30	7	38,123	0.02%
2023/07/05	1	55.20	20	56.60	54.80	-19	37,616	-0.05%
2023/07/04	22	56.03	6	56.10	56.00	16	37,100	0.04%
2023/07/03	14	56.43	14	56.54	56.60	0	36,606	0.00%
2023/06/30	7	54.44	3	54.70	54.30	4	35,940	0.01%
2023/06/29	0	0.00	1	54.30	55.00	-1	35,190	0.00%
2023/06/28	23	54.01	8	54.21	54.50	15	34,879	0.04%
2023/06/27	0	0.00	3	53.43	52.20	-3	34,017	-0.01%
2023/06/26	5	52.72	2.8	53.37	53.90	2.2	32,824	0.01%
2023/06/21	15	50.72	17	51.79	51.70	-2	31,520	-0.01%
2023/06/20	3	49.52	25	49.08	49.95	-22	29,760	-0.07%
2023/06/19	7	46.01	3	46.08	46.20	4	27,664	0.01%
2023/06/16	11	46.69	18	46.83	45.85	-7	26,909	-0.03%
2023/06/15	1	42.35	36	43.87	45.80	-35	24,277	-0.14%
2023/06/14	10	41.70	2	42.03	41.65	8	23,131	0.03%
2023/06/13	1	40.80	0	0.00	41.40	1	22,936	0.00%
2023/06/12	1	41.75	1	41.85	41.30	0	22,698	0.00%
2023/06/09	0	0.00	1	40.60	40.70	-1	22,253	0.00%
2023/06/08	10	41.60	35	41.47	40.60	-25	21,933	-0.11%
2023/06/07	11.1	41.21	1	41.10	41.15	10.1	21,747	0.05%
2023/06/06	0	0.00	4	41.48	40.90	-4	21,565	-0.02%
2023/06/05	3	41.68	44	41.89	41.50	-41	21,405	-0.19%
2023/06/02	40	42.02	3	42.17	41.65	37	21,057	0.18%
2023/06/01	53	41.52	53	42.27	41.70	0	20,241	0.00%
2023/05/31	10	41.24	12	42.01	42.30	-2	19,439	-0.01%
2023/05/30	72	41.22	24	41.09	40.80	48	17,792	0.27%
2023/05/29	3	40.20	5	41.30	40.10	-2	16,540	-0.01%
2023/05/26	5	39.72	10	40.30	40.15	-5	15,217	-0.03%
2023/05/25	16.1	39.12	1	39.45	39.65	15.1	14,265	0.11%
2023/05/24	0	0.00	1	38.30	38.40	-1	13,437	-0.01%
2023/05/23	1	37.80	0	0.00	37.80	1	13,221	0.01%
2023/05/19	0	0.00	14	38.56	38.00	-14	12,836	-0.11%
2023/05/18	8	39.19	4	39.18	39.15	4	12,236	0.03%
2023/05/17	0	0.00	3	38.00	37.85	-3	11,459	-0.03%
2023/05/16	1	38.75	12	38.11	38.05	-11	10,956	-0.10%
2023/05/15	6	38.29	6	38.54	38.00	0	10,298	0.00%
2023/05/12	1	35.45	40	36.13	37.40	-39	8,529	-0.46%
2023/05/11	0	0.00	10	34.45	34.00	-10	7,137	-0.14%
2023/05/10	5	33.25	25	33.40	33.60	-20	6,829	-0.29%
2023/05/09	51	34.00	28	33.71	33.60	23	6,776	0.34%
2023/05/08	0	0.00	5.1	34.25	34.35	-5.1	6,657	-0.08%
2023/05/05	0	0.00	50	33.45	33.40	-50	6,346	-0.79%
2023/05/04	0	0.00	4	33.50	33.70	-4	6,400	-0.06%
2023/05/02	1	33.65	10	33.60	33.65	-9	6,371	-0.14%
2023/04/28	10	32.65	0	0.00	32.60	10	6,281	0.16%
2023/04/27	1	32.70	0	0.00	32.55	1	6,285	0.02%
2023/04/26	0	0.00	4	32.50	32.80	-4	6,283	-0.06%
2023/04/24	0	0.00	2	32.65	32.80	-2	6,278	-0.03%
2023/04/21	0	0.00	30	32.40	32.35	-30	6,285	-0.48%
2023/04/17	1	33.75	0	0.00	33.60	1	6,162	0.02%
2023/04/14	2	33.35	0	33.40	33.40	2	6,141	0.03%
2023/04/13	5	33.88	0	0.00	33.55	5	6,147	0.08%
2023/04/12	2	33.80	3	33.82	33.80	-1	6,179	-0.02%
2023/04/11	2	33.28	0	0.00	33.25	2	6,256	0.03%
2023/03/31	1	33.00	0	0.00	33.00	1	6,246	0.02%
2023/03/30	4	33.34	2	33.15	33.15	2	6,215	0.03%
2023/03/29	19	33.81	11	34.27	33.45	8	6,199	0.13%
2023/03/28	1	33.90	0	0.00	34.30	1	5,978	0.02%
2023/03/27	10	33.25	0	0.00	33.25	10	5,887	0.17%
2023/03/24	3	32.75	0	0.00	32.85	3	6,078	0.05%
2023/03/16	0	0.00	10	32.20	31.95	-10	7,218	-0.14%
2023/03/13	0	0.00	5	32.85	33.20	-5	7,703	-0.06%
2023/03/10	5	33.20	0	0.00	33.15	5	7,707	0.06%
2023/03/09	2	34.20	0	0.00	34.15	2	7,570	0.03%
2023/03/08	7	34.67	0	0.00	34.60	7	7,589	0.09%
2023/03/07	5	34.30	3	34.20	34.25	2	7,314	0.03%
2023/03/06	3	33.95	0	0.00	33.90	3	7,189	0.04%
2023/03/03	90	33.26	0	0.00	33.15	90	7,134	1.26%
2023/03/01	3	33.45	0	0.00	33.20	3	7,163	0.04%
2023/02/15	0	0.00	2	34.45	34.15	-2	7,481	-0.03%
2023/02/13	0	0.00	2	33.25	33.25	-2	7,597	-0.03%
2023/02/08	1	33.85	0	0.00	33.70	1	7,740	0.01%
2023/02/02	3	34.40	0	0.00	34.30	3	7,698	0.04%
2023/02/01	0	0.00	0	34.25	34.25	0	7,663	0.00%
2023/01/17	0	0.00	5	33.15	33.15	-5	7,632	-0.07%
2023/01/05	10	34.15	0	0.00	34.05	10	8,116	0.12%
2022/12/30	0	0.00	1	34.50	34.50	-1	8,188	-0.01%
2022/12/29	1	33.60	0	0.00	34.15	1	8,061	0.01%
2022/12/28	0	0.00	1	33.85	34.25	-1	7,884	-0.01%
2022/12/27	0	0.00	1	34.00	34.10	-1	7,905	-0.01%
2022/12/19	1	34.85	0	0.00	34.70	1	8,403	0.01%
2022/12/16	2	35.20	20	34.98	35.30	-18	8,250	-0.22%
2022/12/15	3	35.25	11	35.19	35.05	-8	8,054	-0.10%
2022/12/14	0	0.00	11	34.76	34.85	-11	7,878	-0.14%
2022/12/13	0	0.00	3	34.45	34.35	-3	7,706	-0.04%
2022/12/12	0	0.00	6	33.80	33.70	-6	7,556	-0.08%
2022/12/09	0	0.00	2	34.15	33.85	-2	7,545	-0.03%
2022/12/08	6	33.42	4	33.38	33.40	2	7,324	0.03%
2022/12/07	3	33.80	34.2	33.49	34.00	-31.2	7,139	-0.44%
2022/12/06	10	32.85	4	33.15	32.80	6	6,721	0.09%
2022/12/05	10	32.65	0	0.00	32.65	10	6,728	0.15%
2022/11/30	0	0.00	9	32.18	32.55	-9	6,800	-0.13%
2022/11/28	8	31.50	0	0.00	31.65	8	6,731	0.12%
2022/11/22	0	0.00	5	32.05	31.75	-5	7,731	-0.06%
2022/11/18	5	31.37	10	32.25	32.25	-5	7,765	-0.06%
2022/11/17	5	30.95	1	31.10	31.50	4	7,762	0.05%
2022/11/14	12	32.00	0	0.00	32.00	12	8,108	0.15%
2022/11/11	49	32.72	0	0.00	31.75	49	8,455	0.58%
2022/11/09	0	0.00	6	31.68	32.05	-6	8,939	-0.07%
2022/11/04	2	30.00	0	0.00	30.30	2	9,104	0.02%
2022/10/28	2	30.90	0	0.00	30.80	2	9,309	0.02%
2022/10/26	2	31.30	0	0.00	31.25	2	9,443	0.02%
2022/10/13	0	0.00	5	32.36	31.95	-5	9,677	-0.05%
2022/10/11	0	0.00	5	32.85	32.80	-5	9,986	-0.05%
2022/09/19	11	33.07	0	0.00	32.85	11	10,855	0.10%
2022/09/13	2	32.60	0	0.00	32.80	2	10,902	0.02%
2022/09/12	0	0.00	3	32.80	32.70	-3	10,941	-0.03%
2022/09/06	1	33.00	20	33.70	33.30	-19	12,181	-0.16%
2022/09/02	3	34.50	0	0.00	34.10	3	12,119	0.02%
2022/08/31	1	34.30	0	0.00	34.50	1	12,204	0.01%
2022/08/30	1	34.35	0	0.00	34.30	1	12,316	0.01%
2022/08/29	1	34.75	3	34.55	35.15	-2	11,683	-0.02%
2022/08/25	0	0.00	3	34.65	34.85	-3	11,599	-0.03%
2022/08/23	20	34.18	0	0.00	34.15	20	11,682	0.17%
2022/08/18	1	35.00	0	0.00	35.40	1	11,395	0.01%
2022/08/17	1	35.20	5	35.60	35.60	-4	11,146	-0.04%
2022/08/16	1	34.65	3	35.00	34.95	-2	10,898	-0.02%
2022/08/09	5	33.91	2	33.70	33.70	3	11,420	0.03%
2022/08/05	5	33.37	3	33.35	33.35	2	11,799	0.02%
2022/08/04	2	33.00	0	0.00	33.05	2	11,853	0.02%
2022/08/02	1	33.55	1	33.35	33.60	0	12,017	0.00%
2022/08/01	2	34.50	0	0.00	34.20	2	12,061	0.02%
2022/07/29	1	34.85	0	0.00	34.80	1	12,165	0.01%
2022/07/21	0	0.00	3	35.60	35.70	-3	12,794	-0.02%
2022/07/19	0	0.00	4	35.60	35.85	-4	12,733	-0.03%
2022/07/15	3	34.95	20	34.84	35.00	-17	12,458	-0.14%
2022/07/13	0	0.00	1	34.05	34.20	-1	12,307	-0.01%
2022/07/06	2	33.33	2	33.33	33.10	0	12,315	0.00%
2022/07/05	1	33.25	0	0.00	33.70	1	12,463	0.01%
2022/06/20	1	34.10	1	34.00	34.00	0	16,349	0.00%
2022/06/17	2	34.40	0	0.00	34.35	2	17,193	0.01%
2022/06/16	14	34.95	0	0.00	34.20	14	18,656	0.08%
2022/06/10	1	36.60	1	36.30	36.30	0	22,690	0.00%
2022/06/08	0	0.00	4	36.35	36.45	-4	23,149	-0.02%
2022/06/07	0	0.00	2	36.08	36.20	-2	23,282	-0.01%
2022/05/31	1	36.05	0	0.00	35.30	1	24,237	0.00%
2022/05/30	2	36.00	0	0.00	35.90	2	24,493	0.01%
2022/05/27	1	35.90	0	0.00	36.10	1	24,681	0.00%
2022/05/26	1	35.80	0	0.00	36.15	1	25,036	0.00%
2022/05/25	1	36.20	0	0.00	36.20	1	25,102	0.00%
2022/05/20	0	0.00	5	36.02	36.00	-5	24,981	-0.02%
2022/05/19	0	0.00	10	35.00	35.60	-10	25,058	-0.04%
2022/05/16	0	0.00	4	35.23	35.30	-4	25,394	-0.02%
2022/05/12	0	0.00	2	33.05	33.20	-2	25,073	-0.01%
2022/05/11	8	31.80	18	32.55	32.80	-10	25,047	-0.04%
2022/05/10	10	32.70	0	0.00	32.70	10	24,929	0.04%
2022/05/06	8	34.51	8	34.21	34.10	0	24,941	0.00%
2022/05/05	5	34.90	3	34.90	34.95	2	24,912	0.01%
2022/05/04	2	35.20	2	35.00	35.05	0	24,948	0.00%
2022/05/03	0	0.00	10	34.10	34.30	-10	24,829	-0.04%
2022/04/29	1	33.70	0	0.00	33.55	1	24,853	0.00%
2022/04/28	0	0.00	1	33.70	33.45	-1	24,874	0.00%
2022/04/21	1	33.45	0	0.00	33.50	1	25,180	0.00%
2022/04/20	0	0.00	2	33.85	33.95	-2	25,166	-0.01%
2022/04/19	1	33.75	0	0.00	33.85	1	25,311	0.00%
2022/04/18	0	0.00	2	34.20	33.90	-2	25,523	-0.01%
2022/04/15	2	34.30	0	0.00	34.10	2	25,545	0.01%
2022/04/14	1	35.00	1	35.50	34.80	0	25,687	0.00%
2022/04/13	1	35.05	8	35.00	34.90	-7	25,680	-0.03%
2022/04/07	10	35.00	0	0.00	34.90	10	26,229	0.04%
2022/04/01	1	36.00	3	36.20	36.25	-2	26,209	-0.01%
2022/03/31	2	36.23	0	0.00	35.75	2	26,506	0.01%
2022/03/30	20	36.43	0	0.00	36.15	20	26,436	0.08%
2022/03/28	17	35.37	2	35.30	35.20	15	26,632	0.06%
2022/03/25	10	36.70	0	0.00	36.90	10	27,001	0.04%
2022/03/24	7	35.85	35	36.15	36.40	-28	26,915	-0.10%
2022/03/23	4	35.09	36	36.01	36.20	-32	26,585	-0.12%
2022/03/22	41	34.62	23	34.39	35.00	18	25,909	0.07%
2022/03/21	16	33.29	0	0.00	33.20	16	25,769	0.06%
2022/03/18	5	35.95	68	35.43	34.80	-63	27,186	-0.23%
2022/03/17	3	34.00	2	34.53	34.55	1	25,792	0.00%
2022/03/16	0	0.00	14	33.58	33.90	-14	27,012	-0.05%
2022/03/15	2	32.50	2	32.35	32.35	0	27,180	0.00%
2022/03/14	26	32.69	0	0.00	32.75	26	27,649	0.09%
2022/03/08	0	0.00	8	31.80	31.90	-8	29,096	-0.03%
2022/03/07	10	31.65	0	0.00	31.60	10	29,577	0.03%
2022/03/04	0	0.00	3	32.78	32.75	-3	30,483	-0.01%
2022/03/03	0	0.00	23	32.62	32.45	-23	30,872	-0.07%
2022/03/01	0	0.00	1	32.55	32.55	-1	32,177	0.00%
2022/02/25	22	31.25	0	0.00	31.25	22	32,779	0.07%
2022/02/23	0	0.00	1	31.45	31.45	-1	35,556	0.00%
2022/02/21	11	31.90	0	0.00	31.85	11	40,997	0.03%
2022/02/17	0	0.00	11	31.78	31.95	-11	42,519	-0.03%
2022/02/16	0	0.00	15	30.75	30.75	-15	43,007	-0.03%
2022/02/14	15	30.00	0	0.00	29.95	15	43,669	0.03%
2022/02/11	0	0.00	42	30.61	30.90	-42	45,067	-0.09%
2022/02/10	0	0.00	6	30.47	30.80	-6	45,411	-0.01%
2022/02/09	0	0.00	6	30.62	30.80	-6	46,139	-0.01%
2022/02/07	0	0.00	1	29.20	29.70	-1	46,905	0.00%
2022/01/26	0	0.00	2	28.75	28.70	-2	46,992	0.00%
2022/01/25	5	28.44	0	0.00	28.25	5	47,247	0.01%
2022/01/24	0	0.00	3	29.33	29.35	-3	47,641	-0.01%
2022/01/21	10	29.60	0	0.00	29.55	10	48,276	0.02%
2022/01/19	0	0.00	1	29.95	29.85	-1	49,845	0.00%
2022/01/18	0	0.00	1	30.35	30.30	-1	50,404	0.00%
2022/01/17	0	0.00	5	29.35	30.20	-5	50,731	-0.01%
2022/01/14	7	29.92	5	29.75	29.85	2	51,242	0.00%
2022/01/13	2	30.70	0	0.00	30.70	2	51,732	0.00%
2022/01/12	12	30.97	1	31.10	31.05	11	52,645	0.02%
2022/01/11	19	30.47	0	0.00	30.35	19	53,634	0.04%
2022/01/10	2	31.20	0	0.00	31.15	2	54,662	0.00%
2022/01/05	2	32.13	20	31.85	31.80	-18	60,498	-0.03%
2022/01/04	1	32.15	0	0.00	32.40	1	61,223	0.00%
2022/01/03	0	0.00	2	33.08	32.80	-2	62,833	0.00%
2021/12/30	2	32.53	0	0.00	32.60	2	64,549	0.00%
2021/12/28	1	32.35	8	32.38	32.25	-7	67,519	-0.01%
2021/12/27	0	0.00	4	32.13	32.30	-4	68,276	-0.01%
2021/12/24	1	31.60	6	31.68	31.60	-5	69,052	-0.01%
2021/12/23	1	31.50	0	0.00	31.65	1	69,663	0.00%
2021/12/22	34	31.69	12	31.88	31.75	22	71,310	0.03%
2021/12/21	3	31.53	11	31.60	31.75	-8	72,225	-0.01%
2021/12/20	4	32.10	1	32.15	32.15	3	73,784	0.00%
2021/12/16	1	31.80	0	0.00	31.55	1	84,693	0.00%
2021/12/14	43	32.29	35	33.05	31.90	8	93,039	0.01%
2021/12/13	16	30.89	7	31.44	31.50	9	90,912	0.01%
2021/12/10	24	31.28	3	30.58	30.45	21	89,869	0.02%
2021/12/09	4	32.85	12	32.93	32.85	-8	87,725	-0.01%
2021/12/08	3	33.95	0	0.00	33.90	3	86,923	0.00%
2021/12/07	38	35.06	6	35.30	34.45	32	86,353	0.04%
2021/12/06	5	34.20	1	34.20	34.15	4	85,453	0.00%
2021/12/03	10	34.70	5	34.50	34.60	5	85,788	0.01%
2021/12/02	9	34.63	0	0.00	34.00	9	85,774	0.01%
2021/12/01	5	35.30	0	0.00	35.05	5	85,773	0.01%
2021/11/30	0	0.00	9.2	35.67	35.60	-9.2	85,693	-0.01%
2021/11/29	15	35.05	2	35.00	35.00	13	86,284	0.02%
2021/11/26	19	35.75	0	0.00	35.60	19	87,332	0.02%
2021/11/25	37	37.59	0	0.00	36.70	37	87,346	0.04%
2021/11/24	11	38.32	0.1	37.60	37.60	10.9	88,214	0.01%
2021/11/23	3	37.82	11	39.20	37.75	-8	88,078	-0.01%
2021/11/22	3	38.65	31	38.38	38.50	-28	87,833	-0.03%
2021/11/19	16	37.80	51	38.08	38.85	-35	86,945	-0.04%
2021/11/18	6.2	35.64	62	35.43	36.20	-55.8	84,338	-0.07%
2021/11/17	30	33.90	42	34.17	34.80	-12	83,529	-0.01%
2021/11/16	50	32.89	2	32.93	33.05	48	84,033	0.06%
2021/11/15	6	32.16	10.2	31.73	31.65	-4.2	83,579	-0.01%
2021/11/12	1	32.50	0	0.00	32.40	1	82,778	0.00%
2021/11/10	23	33.36	0	0.00	32.75	23	82,591	0.03%
2021/11/09	1	34.70	0	0.00	34.50	1	81,346	0.00%
2021/11/05	0	0.00	1	34.10	34.20	-1	80,450	0.00%
2021/11/04	6	34.00	4	34.35	33.95	2	80,248	0.00%
2021/11/03	0	0.00	2	33.70	33.60	-2	80,239	0.00%
2021/11/02	3	33.60	0	0.00	33.55	3	80,294	0.00%
2021/11/01	8	33.80	0	0.00	33.70	8	80,105	0.01%
2021/10/29	0	0.00	6	34.70	34.40	-6	79,912	-0.01%
2021/10/28	5	34.60	1	35.30	34.70	4	79,511	0.01%
2021/10/27	4	34.31	4	34.41	34.70	0	79,229	0.00%
2021/10/26	6	33.63	12	33.83	33.40	-6	79,236	-0.01%
2021/10/25	2	34.10	1	34.00	34.00	1	79,311	0.00%
2021/10/22	8	34.76	14	34.21	34.25	-6	78,953	-0.01%
2021/10/21	3	34.40	4	34.66	34.70	-1	78,280	0.00%
2021/10/20	22	33.89	30	34.03	33.85	-8	77,566	-0.01%
2021/10/19	23	34.73	20	34.30	34.30	3	76,558	0.00%
2021/10/18	14	35.91	7	35.66	35.25	7	75,478	0.01%
2021/10/15	5	34.82	4	35.40	35.80	1	74,309	0.00%
2021/10/14	31	35.12	38	35.31	34.55	-7	72,805	-0.01%
2021/10/13	1	33.90	20	34.45	34.60	-19	69,990	-0.03%
2021/10/12	6	33.82	2	33.80	33.65	4	68,007	0.01%
2021/10/08	9	34.17	18	34.18	33.75	-9	67,142	-0.01%
2021/10/07	18	34.14	33.2	34.50	33.90	-15.2	65,231	-0.02%
2021/10/06	17	34.00	6	34.21	34.00	11	63,120	0.02%
2021/10/05	3	32.47	5	32.80	33.45	-2	61,172	0.00%
2021/10/04	20	32.18	13	32.30	32.35	7	59,802	0.01%
2021/10/01	14	32.03	11	31.60	32.00	3	58,780	0.01%
2021/09/30	2.2	32.93	0	0.00	32.70	2.2	57,518	0.00%
2021/09/29	42	32.84	22	32.53	32.65	20	56,777	0.04%
2021/09/28	40	32.72	41	32.60	32.65	-1	54,838	0.00%
2021/09/27	35	34.21	26	33.91	33.75	9	53,293	0.02%
2021/09/24	50	34.37	38	34.12	34.10	12	51,001	0.02%
2021/09/23	56	33.55	82	33.23	34.80	-26	45,153	-0.06%
2021/09/22	51	32.60	30	33.85	31.65	21	40,445	0.05%
2021/09/17	5	32.31	75.1	32.90	33.40	-70.1	33,482	-0.21%
2021/09/16	15	30.30	30	30.56	30.40	-15	30,901	-0.05%
2021/09/15	1	29.50	1	29.60	29.65	0	30,050	0.00%
2021/09/14	0	0.00	1	29.20	29.25	-1	29,755	0.00%
2021/09/13	20	29.50	33	29.12	29.10	-13	29,514	-0.04%
2021/09/09	8	28.26	0	0.00	28.60	8	29,060	0.03%
2021/09/08	28	27.89	5	27.80	27.90	23	28,911	0.08%
2021/09/07	21	28.92	0	0.00	28.85	21	28,391	0.07%
2021/09/06	21	28.80	0	0.00	28.60	21	28,070	0.07%
2021/09/03	8	29.97	9	29.60	29.65	-1	27,372	0.00%
2021/09/02	22	31.42	3	29.75	29.75	19	26,649	0.07%
2021/09/01	12	31.16	23	31.21	31.70	-11	24,832	-0.04%
2021/08/31	1	30.15	1	30.55	30.55	0	23,255	0.00%
2021/08/30	6	30.10	48	30.20	30.30	-42	22,256	-0.19%
2021/08/27	5	28.45	10	29.07	29.40	-5	20,464	-0.02%
2021/08/26	27	28.36	28	29.05	28.30	-1	19,580	-0.01%
2021/08/25	5	28.30	20	28.35	28.25	-15	18,392	-0.08%
2021/08/24	0	0.00	1	28.10	28.35	-1	17,703	-0.01%
2021/08/23	45	27.75	1	27.90	27.85	44	16,716	0.26%
2021/08/20	4	28.00	40	28.12	28.00	-36	15,421	-0.23%
2021/08/19	0	0.00	19	26.54	26.30	-19	13,922	-0.14%
2021/08/18	1	24.95	10	25.60	25.65	-9	13,496	-0.07%
2021/08/17	0	0.00	100	25.03	25.15	-100	13,451	-0.74%
2021/08/16	21	24.90	0	0.00	24.95	21	13,491	0.16%
2021/08/13	2	26.35	2	26.75	26.55	0	13,065	0.00%
2021/08/11	2	25.70	2	26.05	25.50	0	13,049	0.00%
2021/08/09	3	27.32	1	27.30	26.20	2	13,468	0.01%
2021/08/06	0	0.00	14	27.04	27.20	-14	13,136	-0.11%
2021/08/04	2	26.80	32	27.19	26.70	-30	13,735	-0.22%
2021/08/03	30	27.42	40	27.35	27.40	-10	13,595	-0.07%
2021/08/02	40	27.18	56	27.22	27.25	-16	13,319	-0.12%
2021/07/30	3	26.30	2	26.28	26.05	1	12,791	0.01%
2021/07/29	112	25.99	4	25.20	25.70	108	12,223	0.88%	大買/鉅額交易
2021/07/22	0	0.00	1	24.20	23.95	-1	14,017	-0.01%
2021/07/21	6	24.58	6	24.00	23.90	0	15,752	0.00%
2021/07/16	4	24.60	0	0.00	24.30	4	16,489	0.02%
2021/07/15	0	0.00	3	24.40	24.45	-3	16,845	-0.02%
2021/07/12	0	0.00	2	24.50	24.40	-2	17,590	-0.01%
2021/07/09	0	0.00	1	24.45	24.60	-1	17,700	-0.01%
2021/07/07	1	24.45	0	0.00	24.35	1	18,198	0.01%
2021/07/02	0	0.00	1	24.45	24.40	-1	18,694	-0.01%
2021/07/01	1	24.80	3	24.65	24.55	-2	18,914	-0.01%
2021/06/30	2	25.35	0.2	24.70	24.70	1.8	19,271	0.01%
2021/06/29	12	24.55	4	24.68	25.30	8	18,860	0.04%
2021/06/21	4	23.85	0	0.00	23.70	4	19,485	0.02%
2021/06/08	0	0.00	6	25.03	25.15	-6	23,725	-0.03%
2021/06/07	0	0.00	6	24.75	24.70	-6	23,989	-0.03%
2021/06/02	1	24.70	0	0.00	25.00	1	25,482	0.00%
2021/05/27	0	0.00	30	24.40	25.00	-30	33,968	-0.09%
2021/05/26	30	24.00	0	0.00	24.35	30	34,764	0.09%
2021/05/25	0	0.00	3	23.75	23.80	-3	35,093	-0.01%
2021/05/21	5	23.15	0	0.00	23.25	5	35,875	0.01%
2021/05/20	0	0.00	10	23.00	23.00	-10	36,456	-0.03%
2021/05/19	0	0.00	2	23.35	23.35	-2	37,310	-0.01%
2021/05/18	0	0.00	5	22.00	22.40	-5	38,202	-0.01%
2021/05/17	10	20.25	1	20.30	20.55	9	38,268	0.02%
2021/05/13	30	21.98	27	22.10	22.30	3	37,874	0.01%
2021/05/12	15	21.85	18	22.98	22.90	-3	37,688	-0.01%
2021/05/11	10	24.00	0	0.00	24.25	10	37,222	0.03%
2021/05/10	1	26.20	3	26.03	25.70	-2	37,091	-0.01%
2021/05/07	2	25.55	0	0.00	25.65	2	37,745	0.01%
2021/05/06	0	0.00	1	24.90	24.60	-1	37,769	0.00%
2021/05/05	1.2	24.77	2	24.85	24.55	-0.8	37,819	0.00%
2021/05/04	21	25.83	6	24.67	24.70	15	38,316	0.04%
2021/05/03	11	25.98	10	26.28	25.75	1	38,045	0.00%
2021/04/29	21	27.10	0.2	26.95	27.00	20.8	37,927	0.05%
2021/04/28	27	28.40	10	28.90	27.95	17	37,887	0.04%
2021/04/27	12	28.26	18	28.33	28.55	-6	37,354	-0.02%
2021/04/23	0	0.00	1	27.00	26.85	-1	36,871	0.00%
2021/04/22	5	27.75	27	27.20	26.60	-22	36,995	-0.06%
2021/04/21	0	0.00	13	27.59	27.25	-13	36,807	-0.04%
2021/04/20	0	0.00	0.4	27.05	27.20	-0.4	36,858	0.00%
2021/04/19	0	0.00	12	26.86	27.30	-12	37,612	-0.03%
2021/04/16	10	26.60	0	0.00	26.50	10	37,472	0.03%
2021/04/15	11	26.04	1	26.15	26.15	10	37,690	0.03%
2021/04/14	5	25.81	0	0.00	25.80	5	38,428	0.01%
2021/04/13	11	26.86	20	26.48	26.30	-9	38,688	-0.02%
2021/04/12	2	26.43	5	26.50	26.30	-3	38,729	-0.01%
2021/04/09	23	26.74	1	26.70	26.70	22	39,016	0.06%
2021/04/08	10	27.03	0	0.00	27.10	10	39,108	0.03%
2021/04/06	7	26.48	24	26.35	26.60	-17	40,441	-0.04%
2021/04/01	24	26.94	12	26.89	26.85	12	40,937	0.03%
2021/03/31	20	27.15	0	0.00	27.05	20	41,837	0.05%
2021/03/30	12	27.34	2	27.35	27.30	10	43,385	0.02%
2021/03/29	6	27.63	0	0.00	27.50	6	45,564	0.01%
2021/03/26	10	27.60	0	0.00	27.60	10	47,627	0.02%
2021/03/25	0	0.00	23	27.92	27.60	-23	48,995	-0.05%
2021/03/24	1	27.50	7	27.18	27.50	-6	50,804	-0.01%
2021/03/23	8	27.19	0	0.00	27.10	8	51,779	0.02%
2021/03/22	4	27.45	1	27.65	27.40	3	52,246	0.01%
2021/03/19	13	27.66	4	27.64	27.50	9	52,776	0.02%
2021/03/18	32	28.13	0	0.00	28.05	32	54,426	0.06%
2021/03/17	14	28.74	1	29.00	28.20	13	55,388	0.02%
2021/03/16	17	29.27	12	29.48	28.85	5	57,510	0.01%
2021/03/15	5	28.95	25	29.24	28.95	-20	57,333	-0.03%
2021/03/12	17	27.89	2	28.05	28.15	15	56,117	0.03%
2021/03/11	6	27.79	5	27.90	27.95	1	55,758	0.00%
2021/03/10	3	28.10	0	0.00	27.90	3	55,657	0.01%
2021/03/09	1	27.50	100	27.95	28.35	-99	55,980	-0.18%
2021/03/08	23	28.06	5	27.65	28.15	18	55,962	0.03%
2021/03/05	11	28.63	11	28.26	28.45	0	55,390	0.00%
2021/03/04	13	28.60	0	0.00	28.20	13	55,682	0.02%
2021/03/03	36	29.81	18	29.80	29.35	18	55,313	0.03%
2021/03/02	118	29.26	49	29.32	29.45	69	52,522	0.13%	大買/
2021/02/26	8	27.91	26	27.56	27.95	-18	48,714	-0.04%
2021/02/25	2	27.43	30	27.40	27.50	-28	47,957	-0.06%
2021/02/24	31	27.20	2	27.50	27.20	29	47,557	0.06%
2021/02/23	11	27.04	3.2	27.00	27.00	7.8	47,006	0.02%
2021/02/22	15	27.45	8	27.15	26.95	7	46,677	0.02%
2021/02/19	30	27.53	17	27.52	27.45	13	46,058	0.03%
2021/02/18	11	26.90	30	26.97	27.45	-19	45,195	-0.04%
2021/02/05	1	25.10	1	25.05	25.10	0	43,931	0.00%
2021/02/03	0	0.00	2	25.70	25.15	-2	43,840	0.00%
2021/02/02	1	25.15	0	0.00	25.00	1	43,770	0.00%
2021/02/01	5	24.90	0	0.00	25.10	5	43,710	0.01%
2021/01/29	26	26.02	12	25.44	25.20	14	43,600	0.03%
2021/01/28	5	24.90	0	0.00	24.90	5	42,959	0.01%
2021/01/27	6	25.97	45	25.88	25.60	-39	43,016	-0.09%
2021/01/26	41	26.54	41	26.54	25.90	0	43,276	0.00%
2021/01/25	11	26.09	20	26.10	26.10	-9	42,870	-0.02%
2021/01/22	9	26.24	85.4	26.40	26.50	-76.4	42,980	-0.18%
2021/01/21	21	26.21	17	26.27	26.20	4	42,821	0.01%
2021/01/20	5	26.19	6	26.28	25.55	-1	42,792	0.00%
2021/01/19	38	26.83	22	26.70	26.85	16	42,639	0.04%
2021/01/18	3	24.70	1	24.95	25.15	2	42,172	0.00%
2021/01/15	2	24.55	1	24.95	24.45	1	44,252	0.00%
2021/01/14	1	25.30	1	25.40	25.20	0	44,550	0.00%
2021/01/13	80	25.45	80	25.20	25.15	0	44,557	0.00%
2021/01/12	30	25.12	16	25.05	25.40	14	44,187	0.03%
2021/01/08	7	25.05	0	0.00	25.10	7	42,925	0.02%
2021/01/07	99	25.34	1	24.90	25.35	98	42,587	0.23%
2021/01/06	7	26.20	1	25.90	25.70	6	41,820	0.01%
2021/01/04	15	26.88	0	0.00	26.80	15	40,929	0.04%
2020/12/31	10	26.27	20	26.35	26.45	-10	40,482	-0.02%
2020/12/30	25.6	27.07	14	26.85	26.55	11.6	40,208	0.03%
2020/12/29	36	26.48	6	26.20	26.15	30	39,361	0.08%
2020/12/28	28	27.07	0	0.00	26.80	28	38,445	0.07%
2020/12/25	35	27.24	12	27.14	26.95	23	37,476	0.06%
2020/12/24	19	28.48	56	28.44	27.55	-37	36,509	-0.10%
2020/12/23	37	27.40	32.1	27.79	28.35	4.9	34,770	0.01%
2020/12/22	16	28.16	11	29.16	27.90	5	32,390	0.02%
2020/12/21	34	28.02	11	27.43	27.30	23	30,176	0.08%
2020/12/18	14	26.90	26	26.57	27.60	-12	28,570	-0.04%
2020/12/17	1	25.80	20	25.81	25.65	-19	26,353	-0.07%
2020/12/16	59	25.31	5	24.75	24.75	54	25,278	0.21%
2020/12/15	9	24.75	1	24.95	24.45	8	24,972	0.03%
2020/12/14	15	25.03	9.5	25.03	25.05	5.5	24,158	0.02%
2020/12/11	7	23.64	11	24.03	23.20	-4	22,119	-0.02%
2020/12/10	10	24.10	38.4	23.98	24.10	-28.4	20,722	-0.14%
2020/12/09	1	22.00	13	22.07	21.95	-12	17,953	-0.07%
2020/12/07	7	21.16	3	21.75	21.10	4	17,206	0.02%
2020/12/04	2	21.53	20	21.56	21.45	-18	16,907	-0.11%
2020/12/03	38	21.87	22	21.75	21.55	16	16,642	0.10%
2020/12/02	1	20.85	48	21.13	21.10	-47	16,009	-0.29%
2020/12/01	4	20.73	10	20.55	20.65	-6	15,642	-0.04%
2020/11/30	38	21.09	11	21.13	21.05	27	15,457	0.17%
2020/11/27	27	20.73	22	20.90	20.90	5	14,382	0.03%
2020/11/25	5	19.45	8	19.31	19.10	-3	13,591	-0.02%
2020/11/24	5	18.74	1	18.90	18.90	4	13,380	0.03%
2020/11/20	1	19.20	1	19.20	19.10	0	13,132	0.00%
2020/11/19	1	19.60	0	0.00	19.30	1	13,046	0.01%
2020/11/18	10	19.55	0	0.00	19.65	10	13,051	0.08%
2020/11/17	1	19.45	1	19.60	19.60	0	13,063	0.00%
2020/11/16	1	19.90	0	0.00	19.65	1	13,075	0.01%
2020/11/13	4	19.31	0	0.00	19.40	4	13,079	0.03%
2020/11/12	7.2	20.07	0	0.00	19.90	7.2	12,903	0.06%
2020/11/11	2	20.35	0	0.00	20.30	2	12,909	0.02%
2020/11/10	4	20.43	1	20.50	20.35	3	13,029	0.02%
2020/11/09	1	20.55	1	20.35	20.40	0	13,295	0.00%
2020/11/06	0	0.00	11	20.40	20.40	-11	13,320	-0.08%
2020/11/05	11	20.60	0	0.00	20.35	11	13,489	0.08%
2020/11/04	1	20.60	7.2	20.65	20.50	-6.2	13,652	-0.05%
2020/11/03	1	20.50	2	20.10	20.45	-1	13,803	-0.01%
2020/11/02	2	21.10	10	21.04	20.70	-8	14,771	-0.05%
2020/10/30	7	21.00	4	21.13	21.05	3	14,819	0.02%
2020/10/29	1	20.40	9	20.55	20.80	-8	14,802	-0.05%
2020/10/28	15	20.72	3	20.75	20.65	12	15,384	0.08%
2020/10/27	3	20.58	5	20.90	20.50	-2	15,963	-0.01%
2020/10/26	16	21.76	0	0.00	21.20	16	15,584	0.10%
2020/10/23	79	22.50	29	22.79	22.80	50	14,694	0.34%
2020/10/06	0	0.00	4	17.05	17.05	-4	10,679	-0.04%
2020/10/05	0	0.00	8	16.75	16.70	-8	10,698	-0.07%
2020/09/29	0	0.00	4	17.00	17.05	-4	10,731	-0.04%
2020/08/12	0	0.00	0.1	15.00	15.00	-0.1	9,610	0.00%
2020/08/06	10	13.46	0.4	13.05	13.05	9.6	8,558	0.11%
2020/08/03	12	14.67	0.1	14.40	14.40	11.9	6,652	0.18%
2020/07/31	8	16.05	0	0.00	16.00	8	6,086	0.13%
2020/07/30	4	17.75	0	0.00	17.75	4	5,535	0.07%
2020/07/29	4	19.70	0	0.00	19.70	4	5,612	0.07%
2020/07/27	0	0.00	9	19.85	19.80	-9	5,883	-0.15%
2020/07/23	0	0.00	1	21.10	21.20	-1	6,055	-0.02%
2020/07/20	0	0.00	0.8	21.35	21.45	-0.8	6,286	-0.01%
2020/07/09	0	0.00	4.6	20.34	20.35	-4.6	6,897	-0.07%
2020/07/02	0	0.00	11	18.85	20.10	-11	7,197	-0.15%
2020/06/19	0	0.00	1	21.10	20.95	-1	7,626	-0.01%
2020/06/18	0	0.00	8.4	21.09	21.10	-8.4	7,621	-0.11%
2020/06/17	13	21.05	0	0.00	21.05	13	7,692	0.17%
2020/06/12	0	0.00	1	20.90	21.05	-1	8,021	-0.01%
2020/06/04	0	0.00	0.2	21.60	21.75	-0.2	8,587	0.00%
2020/06/03	1	22.15	0	0.00	21.95	1	8,648	0.01%
2020/06/02	0	0.00	10	21.70	21.70	-10	8,681	-0.12%
2020/06/01	10	21.15	1	21.50	21.15	9	8,641	0.10%
2020/05/29	0	0.00	11	21.15	20.75	-11	8,590	-0.13%
2020/05/25	10	20.10	0	0.00	20.10	10	8,346	0.12%
2020/05/14	0	0.00	1	21.10	20.50	-1	8,683	-0.01%
2020/05/13	1	21.15	0	0.00	21.20	1	8,698	0.01%
2020/05/12	10	21.00	0	0.00	20.90	10	8,665	0.12%
2020/05/07	0	0.00	0	21.90	21.90	0	8,568	0.00%
2020/05/06	3	22.93	2	23.60	22.70	1	8,363	0.01%
2020/05/05	1	21.15	2	21.40	21.85	-1	7,974	-0.01%
2020/04/30	1	21.50	2	21.80	21.50	-1	7,860	-0.01%
2020/04/28	1	21.15	0	0.00	20.90	1	7,859	0.01%
2020/04/23	1	21.70	0	0.00	21.70	1	7,924	0.01%
2020/04/20	0	0.00	1	22.70	22.45	-1	7,775	-0.01%
2020/04/16	1	22.15	2	22.55	22.75	-1	7,755	-0.01%
2020/04/15	1	22.60	0	0.00	22.50	1	7,678	0.01%
2020/04/14	0	0.00	1	23.10	22.60	-1	7,353	-0.01%
2020/04/13	1	22.40	0	0.00	22.60	1	7,245	0.01%
2020/04/01	0	0.00	3	20.72	20.90	-3	7,208	-0.04%
2020/03/26	0	0.00	1	19.50	19.50	-1	6,850	-0.01%
2020/03/13	5	17.05	0	0.00	18.30	5	6,603	0.08%
2020/03/12	1	19.20	0	0.00	18.75	1	6,414	0.02%
2020/03/11	0	0.00	2	19.90	19.70	-2	6,388	-0.03%
2020/03/09	2	20.30	0	0.00	19.90	2	6,362	0.03%
2020/03/06	1	21.10	0	0.00	21.10	1	6,310	0.02%
2020/03/02	0	0.00	2	21.50	21.15	-2	6,932	-0.03%
2020/02/27	2	21.30	0	0.00	21.05	2	7,238	0.03%
2020/02/19	0	0.00	2	23.13	23.40	-2	8,037	-0.02%
2020/02/12	0	0.00	1	21.40	21.45	-1	8,350	-0.01%
2020/02/11	0	0.00	2	21.05	21.20	-2	8,321	-0.02%
2020/02/06	0	0.00	2	20.10	20.40	-2	8,459	-0.02%
2020/01/30	3	20.13	0	0.00	19.50	3	8,958	0.03%
2020/01/20	1	21.40	0	0.00	21.65	1	8,809	0.01%
2020/01/17	1	21.70	0	0.00	21.80	1	8,935	0.01%
2020/01/13	0	0.00	3	21.37	21.50	-3	9,078	-0.03%
2020/01/10	0	0.00	1	20.95	20.90	-1	9,028	-0.01%
2020/01/07	1	20.65	10	20.55	20.70	-9	9,209	-0.10%
2019/12/31	2	21.20	0	0.00	21.00	2	9,260	0.02%
2019/12/30	0	0.00	3	22.05	22.10	-3	9,115	-0.03%
2019/12/27	1	20.95	2	21.05	20.85	-1	8,982	-0.01%
2019/12/25	1	20.40	0	0.00	20.40	1	9,033	0.01%
2019/12/24	2	20.60	0	0.00	20.60	2	9,141	0.02%
2019/12/20	10	21.00	1	21.00	20.95	9	9,165	0.10%
2019/12/18	1	21.05	1	20.85	21.05	0	9,079	0.00%
2019/12/17	0	0.00	2	21.05	21.00	-2	9,109	-0.02%
2019/12/13	0	0.00	3	20.70	20.60	-3	9,141	-0.03%
2019/12/12	1	20.90	0	0.00	20.90	1	9,128	0.01%
2019/11/29	4	22.15	3	22.55	22.05	1	9,780	0.01%
2019/11/28	7	22.49	2	22.70	22.05	5	9,713	0.05%
2019/11/27	3	23.38	0	0.00	23.15	3	9,664	0.03%
2019/11/26	0	0.00	3	24.13	23.70	-3	9,509	-0.03%
2019/11/25	2	22.70	7	22.94	23.10	-5	9,259	-0.05%
2019/11/22	1	22.60	14	22.55	22.85	-13	9,413	-0.14%
2019/11/21	1	22.00	1	21.95	22.40	0	9,351	0.00%
2019/11/19	2	20.80	0	0.00	20.95	2	9,542	0.02%
2019/11/15	0	0.00	5	19.02	20.10	-5	9,415	-0.05%
2019/11/13	0	0.00	5	18.10	18.15	-5	8,996	-0.06%
2019/11/07	0	0.00	1	18.40	18.35	-1	9,117	-0.01%
2019/11/05	5	18.45	1	18.40	18.50	4	9,259	0.04%
2019/10/31	0	0.00	3	18.60	18.30	-3	9,334	-0.03%
2019/10/28	0	0.00	3	17.85	17.80	-3	9,295	-0.03%
2019/10/25	3	17.85	1	18.05	17.85	2	9,369	0.02%
2019/10/24	0	0.00	5	17.40	17.70	-5	9,428	-0.05%
2019/10/16	0	0.00	0	17.20	17.25	0	9,792	0.00%
2019/10/04	0	0.00	1	16.35	16.25	-1	11,757	-0.01%
2019/10/01	0	0.00	0	16.65	16.70	0	12,426	0.00%
2019/09/27	5	16.90	0	0.00	17.00	5	12,532	0.04%
2019/09/26	5	17.25	0	0.00	17.25	5	12,731	0.04%
2019/09/23	1	17.95	0	0.00	18.00	1	13,865	0.01%
2019/09/18	0	0.00	1	17.95	17.80	-1	14,824	-0.01%
2019/09/17	0	0.00	5	17.70	17.85	-5	15,174	-0.03%
2019/09/10	0	0.00	5	17.40	17.25	-5	16,545	-0.03%
2019/09/02	1	17.30	0	0.00	17.35	1	17,774	0.01%
2019/08/30	0	0.00	0	16.75	16.85	0	18,056	0.00%
2019/08/29	1	16.80	1	16.80	16.80	0	18,340	0.00%
2019/08/28	12	17.15	8	16.95	16.95	4	18,705	0.02%
2019/08/27	20	16.92	17	17.19	17.20	3	18,767	0.02%
2019/08/26	7	16.66	11	16.94	17.10	-4	18,631	-0.02%
2019/08/23	1	16.65	4	17.14	17.20	-3	18,586	-0.02%
2019/08/22	9	16.70	9	16.52	17.50	0	18,861	0.00%
2019/08/20	1	18.15	0	0.00	18.45	1	19,025	0.01%
2019/08/15	1	18.45	1	18.70	18.70	0	19,732	0.00%
2019/08/14	0	0.00	1	18.80	18.90	-1	19,820	-0.01%
2019/08/13	1	18.55	0	0.00	18.70	1	19,818	0.01%
2019/08/12	7	19.00	7	18.71	19.10	0	19,738	0.00%
2019/08/06	3	18.65	4	18.60	19.00	-1	19,922	-0.01%
2019/08/02	9	18.85	1	18.70	18.70	8	20,041	0.04%
2019/07/24	1	19.75	0	0.00	19.85	1	19,639	0.01%
2019/07/22	0	0.00	4	19.58	19.80	-4	19,561	-0.02%
2019/07/17	9	19.40	12.5	19.32	19.25	-3.5	19,357	-0.02%
2019/07/16	0	0.00	5	19.36	19.45	-5	19,196	-0.03%
2019/07/15	0	0.00	6	18.92	19.00	-6	19,103	-0.03%
2019/07/12	1	18.80	0	0.00	18.45	1	18,755	0.01%
2019/07/11	1	18.95	1	18.75	18.75	0	18,384	0.00%
2019/07/10	1	18.65	2	18.90	18.95	-1	18,198	-0.01%
2019/07/09	2	18.43	1	18.50	18.50	1	17,815	0.01%
2019/07/08	1	18.70	2	18.83	18.95	-1	18,178	-0.01%
2019/07/05	5	19.15	4	19.15	19.10	1	18,579	0.01%
2019/07/04	0	0.00	5	19.55	19.35	-5	18,778	-0.03%
2019/07/03	8	19.30	0	0.00	19.30	8	18,997	0.04%
2019/07/02	1	19.60	0	0.00	19.15	1	18,961	0.01%
2019/07/01	0	0.00	1	19.85	19.85	-1	18,755	-0.01%
2019/06/28	0	0.00	5	18.80	18.75	-5	18,324	-0.03%
2019/06/27	1	18.80	0	0.00	18.90	1	18,068	0.01%
2019/06/25	5	19.05	0.2	19.00	19.05	4.8	17,867	0.03%
2019/06/24	0	0.00	6	19.48	19.75	-6	17,605	-0.03%
2019/06/21	4	19.76	0	0.00	19.15	4	17,811	0.02%
2019/06/19	5	19.80	10	19.40	19.80	-5	17,381	-0.03%
2019/06/18	9	19.88	0	0.00	19.15	9	17,041	0.05%
2019/06/14	1	20.35	1	20.55	20.80	0	16,136	0.00%
2019/06/13	12	20.93	13	21.29	20.80	-1	15,965	-0.01%
2019/06/12	1	20.35	9	20.19	20.55	-8	15,473	-0.05%
2019/06/11	14	19.99	0	0.00	20.30	14	15,276	0.09%
2019/06/10	10	21.96	1	21.75	21.55	9	14,681	0.06%
2019/06/06	2	22.20	2	22.45	22.10	0	14,340	0.00%
2019/06/05	0	0.00	27	20.39	21.70	-27	13,972	-0.19%
2019/06/04	1	19.50	0	0.00	19.75	1	13,549	0.01%
2019/05/30	5	21.90	5	21.50	21.50	0	12,901	0.00%
2019/05/29	13	20.95	13	20.70	21.15	0	12,918	0.00%
2019/05/28	11	22.06	0	0.00	22.25	11	12,559	0.09%
2019/05/27	2	22.05	0	0.00	22.35	2	12,165	0.02%
2019/05/24	2	22.45	12	22.73	22.20	-10	12,444	-0.08%
2019/05/23	7	22.11	0	0.00	22.10	7	12,101	0.06%
2019/05/22	4	23.45	1	23.50	23.05	3	11,768	0.03%
2019/05/20	6	22.55	5	22.60	22.65	1	11,511	0.01%
2019/05/16	6	22.45	0	0.00	22.10	6	11,616	0.05%
2019/05/15	3	21.70	0	0.00	22.25	3	11,487	0.03%
2019/05/10	0	0.00	9	22.72	23.10	-9	11,388	-0.08%
2019/05/06	5	23.10	0	0.00	23.40	5	11,262	0.04%
2019/05/03	4	23.43	0	0.00	23.25	4	11,260	0.04%
2019/05/02	2	23.55	0	0.00	23.50	2	11,287	0.02%
2019/04/24	10	24.47	0	0.00	24.20	10	12,488	0.08%
2019/04/23	0	0.00	0.1	25.00	25.20	-0.1	12,894	0.00%
2019/04/15	0	0.00	1	27.45	27.70	-1	14,031	-0.01%
2019/04/11	0	0.00	2	29.40	29.55	-2	13,466	-0.01%
2019/04/10	0	0.00	6	29.03	29.80	-6	13,209	-0.05%
2019/04/09	0	0.00	8	26.85	28.30	-8	13,365	-0.06%
2019/04/08	0	0.00	8	25.74	25.75	-8	13,374	-0.06%
2019/04/03	0	0.00	8	23.33	23.45	-8	14,466	-0.06%
2019/03/29	3	24.50	0	0.00	24.30	3	17,091	0.02%
2019/03/28	4	23.45	4	24.10	24.75	0	17,237	0.00%
2019/03/26	10	24.76	10	24.65	24.85	0	17,551	0.00%
2019/03/25	22	24.47	0	0.00	24.90	22	17,804	0.12%
2019/03/22	0	0.00	1	26.15	25.65	-1	18,464	-0.01%
2019/03/21	17	25.99	15	25.93	26.15	2	18,702	0.01%
2019/03/15	0	0.00	4	26.48	26.25	-4	19,389	-0.02%
2019/03/14	106	25.89	3	26.10	25.80	103	19,455	0.53%	大買/鉅額交易
2019/03/13	10	26.00	0	0.00	26.10	10	19,788	0.05%
2019/03/12	7	26.00	14	25.97	26.00	-7	20,047	-0.03%
2019/03/11	12	25.71	7	25.80	25.65	5	20,284	0.02%
2019/03/08	68	25.58	4	25.66	25.55	64	20,845	0.31%
2019/03/07	6	25.93	0	0.00	25.90	6	23,868	0.03%
2019/03/06	17	26.10	14	26.48	26.05	3	24,135	0.01%
2019/03/05	7	26.35	0	0.00	26.30	7	24,464	0.03%
2019/02/27	10	26.80	37	25.99	26.80	-27	25,603	-0.11%
2019/02/26	14	25.71	12	26.27	26.05	2	25,578	0.01%
2019/02/25	31	26.34	38	26.10	26.40	-7	25,626	-0.03%
2019/02/22	25	26.23	12	27.23	25.90	13	25,797	0.05%
2019/02/21	28	26.60	30	26.30	26.60	-2	25,444	-0.01%
2019/02/19	10	25.98	0	0.00	25.80	10	26,184	0.04%
2019/02/18	49	26.19	7	26.15	26.05	42	26,631	0.16%
2019/02/15	18	26.11	18	26.40	25.90	0	27,270	0.00%
2019/02/14	25	26.32	24	26.14	26.30	1	27,498	0.00%
2019/02/13	20	26.20	0	0.00	25.95	20	27,651	0.07%
2019/02/11	3	26.05	0	0.00	25.80	3	28,180	0.01%
2019/01/30	2	26.25	12	26.68	26.90	-10	28,316	-0.04%
2019/01/29	24	26.16	14	26.25	26.10	10	28,678	0.03%
2019/01/28	2	26.10	0	0.00	26.10	2	29,234	0.01%
2019/01/25	0	0.00	5	26.95	27.10	-5	29,464	-0.02%
2019/01/24	0	0.00	1	26.75	26.65	-1	29,714	0.00%
2019/01/23	15	26.36	21	26.38	26.35	-6	29,965	-0.02%
2019/01/22	10	26.22	10	25.85	26.25	0	30,405	0.00%
2019/01/18	3	25.78	53	25.21	26.10	-50	31,328	-0.16%
2019/01/17	0	0.00	10	25.70	25.60	-10	31,591	-0.03%
2019/01/16	47	25.67	10	26.00	25.50	37	32,071	0.12%
2019/01/15	9	25.82	58	25.85	26.60	-49	32,225	-0.15%
2019/01/14	87	25.16	0	0.00	24.90	87	32,476	0.27%
2019/01/11	12	25.65	71	25.98	26.95	-59	32,773	-0.18%
2019/01/10	28	26.14	15	26.90	25.85	13	33,515	0.04%
2019/01/09	23	26.99	56	26.38	27.05	-33	33,874	-0.10%
2019/01/08	22	26.58	15	26.91	26.45	7	33,861	0.02%
2019/01/07	0	0.00	8	25.94	26.50	-8	33,744	-0.02%
2019/01/04	21	25.55	101	25.46	25.35	-80	33,857	-0.24%	大賣/
2019/01/03	25	25.67	95	25.63	25.90	-70	34,133	-0.21%
2019/01/02	25	25.70	25	25.97	26.00	0	34,148	0.00%
2018/12/28	94	25.43	99	25.61	25.90	-5	34,188	-0.01%
2018/12/27	48	25.66	52	26.05	25.35	-4	33,933	-0.01%
2018/12/26	0	0.00	21	25.11	25.15	-21	33,591	-0.06%
2018/12/25	29	23.71	21	24.58	25.00	8	33,485	0.02%
2018/12/24	64	24.97	31	25.55	24.30	33	32,466	0.10%
2018/12/22	91	27.94	22	29.87	26.95	69	31,995	0.22%
2018/12/21	325.1	30.67	154	32.35	29.85	171.1	31,703	0.54%	大買/大賣/鉅額交易
2018/12/20	76	33.19	68	33.65	33.15	8	30,989	0.03%
2018/12/19	40	33.82	44	33.76	33.50	-4	30,839	-0.01%
2018/12/18	47	33.10	30	33.39	33.80	17	30,333	0.06%
2018/12/17	45	33.50	56	32.82	34.00	-11	30,131	-0.04%
2018/12/14	4	32.40	0	0.00	32.40	4	28,984	0.01%
2018/12/13	23	36.20	22	36.78	35.95	1	28,779	0.00%
2018/12/12	9	36.96	5	36.68	37.15	4	28,657	0.01%
2018/12/11	44	37.20	51	36.33	37.25	-7	28,519	-0.02%
2018/12/10	55	35.86	31	36.16	35.70	24	28,628	0.08%
2018/12/07	27	37.24	27	37.55	36.95	0	28,793	0.00%
2018/12/06	34	37.08	24	37.41	37.15	10	28,827	0.03%
2018/12/05	21	38.53	17	38.58	38.05	4	28,641	0.01%
2018/12/04	20	39.30	9	39.18	38.80	11	28,707	0.04%
2018/12/03	33	39.53	20	39.46	39.55	13	28,520	0.05%
2018/11/30	28	40.19	35	40.63	40.50	-7	28,076	-0.02%
2018/11/29	2	40.08	2	40.28	39.85	0	25,114	0.00%
2018/11/28	25	39.59	27	39.96	39.50	-2	24,866	-0.01%
2018/11/27	12	40.26	3	41.80	39.60	9	24,623	0.04%
2018/11/26	4	39.14	18	41.14	42.40	-14	24,142	-0.06%
2018/11/23	14	38.69	7	39.00	39.05	7	23,760	0.03%
2018/11/22	16	39.03	0	0.00	39.00	16	23,704	0.07%
2018/11/21	6	39.77	13	39.69	40.00	-7	23,783	-0.03%
2018/11/20	2	39.85	2	39.45	39.45	0	23,649	0.00%
2018/11/19	9	39.94	4	40.28	39.75	5	23,601	0.02%
2018/11/16	0	0.00	15	40.50	41.00	-15	23,394	-0.06%
2018/11/15	15	39.69	32	39.52	40.30	-17	23,108	-0.07%
2018/11/14	14	39.36	6	38.98	38.60	8	22,939	0.03%
2018/11/13	42	37.98	57	36.61	38.00	-15	22,676	-0.07%
2018/11/12	41	37.24	32	37.77	37.20	9	22,724	0.04%
2018/11/09	79	39.10	77	39.29	39.00	2	22,757	0.01%
2018/11/08	17	39.74	19	39.79	39.60	-2	22,725	-0.01%
2018/11/07	137	40.01	40	39.75	40.10	97	22,718	0.43%	大買/
2018/11/06	32	39.72	33	39.50	40.10	-1	22,607	0.00%
2018/11/05	25	38.81	48	38.77	39.80	-23	22,259	-0.10%
2018/11/02	3	37.05	5	37.03	37.45	-2	21,966	-0.01%
2018/11/01	14	36.50	38	36.97	37.20	-24	21,945	-0.11%
2018/10/31	3	34.50	33	35.11	36.00	-30	21,813	-0.14%
2018/10/30	32	33.07	49	33.42	33.75	-17	21,765	-0.08%
2018/10/29	134	34.00	239	34.27	33.90	-105	21,676	-0.48%	大買/大賣/鉅額交易
2018/10/26	48	35.88	25	36.56	35.80	23	21,604	0.11%
2018/10/25	2	35.78	126	35.59	36.95	-124	21,657	-0.57%	大賣/鉅額交易
2018/10/24	100	35.71	109	34.98	36.00	-9	21,581	-0.04%	大賣/
2018/10/23	130.4	35.33	114	35.72	35.00	16.4	21,479	0.08%	大買/大賣/
2018/10/22	40	35.93	28	36.93	37.05	12	21,681	0.06%
2018/10/19	283	37.30	295	36.77	37.50	-12	22,296	-0.05%	大買/大賣/
2018/10/18	54	38.29	21.4	39.30	37.20	32.6	22,007	0.15%
2018/10/17	34	41.19	63	39.74	41.25	-29	21,744	-0.13%
2018/10/16	104	37.80	103	37.99	37.80	1	21,618	0.00%	大買/大賣/
2018/10/15	2	38.05	5	38.41	38.00	-3	22,531	-0.01%
2018/10/12	2	38.45	22	38.75	38.80	-20	23,536	-0.08%
2018/10/11	54	38.10	52	36.43	38.60	2	25,095	0.01%
2018/10/08	0	0.00	1.2	38.31	38.35	-1.2	27,388	0.00%
2018/10/04	9	39.55	11	38.91	39.45	-2	29,031	-0.01%
2018/10/03	15	39.40	11	38.55	39.40	4	29,678	0.01%
2018/10/02	5	38.10	21	38.84	39.00	-16	31,099	-0.05%
2018/10/01	25	38.08	0	0.00	37.20	25	31,768	0.08%
2018/09/28	2	39.75	32	40.21	40.30	-30	31,799	-0.09%
2018/09/27	6	39.32	9	39.06	39.15	-3	31,405	-0.01%
2018/09/26	1	38.15	10.8	38.07	38.30	-9.8	31,731	-0.03%
2018/09/25	12	37.74	6	37.59	37.80	6	31,642	0.02%
2018/09/21	4	35.81	10	36.29	36.95	-6	31,567	-0.02%
2018/09/20	5	36.50	3	37.30	36.10	2	31,754	0.01%
2018/09/19	4	36.85	4	37.19	36.90	0	31,926	0.00%
2018/09/18	3	36.87	4	36.84	37.00	-1	32,060	0.00%
2018/09/17	1	36.75	1	36.40	36.85	0	32,169	0.00%
2018/09/14	6	36.62	8	37.19	36.75	-2	32,605	-0.01%
2018/09/13	0	0.00	28	35.89	36.55	-28	32,620	-0.09%
2018/09/12	11	33.98	19	33.84	34.10	-8	33,037	-0.02%
2018/09/11	12	32.73	20	32.88	32.90	-8	33,312	-0.02%
2018/09/10	11	33.00	1	33.50	31.40	10	33,526	0.03%
2018/09/07	9	34.87	0	0.00	34.60	9	33,685	0.03%
2018/09/06	7	34.66	7	35.21	35.50	0	33,649	0.00%
2018/09/05	7	35.71	0	0.00	35.40	7	33,726	0.02%
2018/09/04	3.4	36.75	4	36.51	36.50	-0.6	33,932	0.00%
2018/09/03	2	36.80	2	36.63	36.45	0	34,137	0.00%
2018/08/31	3	37.70	0	0.00	37.50	3	34,049	0.01%
2018/08/30	1	38.50	8.1	38.79	38.20	-7.1	34,000	-0.02%
2018/08/29	2	37.98	2	38.13	38.00	0	33,850	0.00%
2018/08/28	0	0.00	11	38.05	37.90	-11	33,990	-0.03%
2018/08/24	2	36.90	4	37.01	37.00	-2	33,703	-0.01%
2018/08/23	3	37.15	22	37.21	37.35	-19	33,748	-0.06%
2018/08/22	2	36.45	1	36.60	36.45	1	33,591	0.00%
2018/08/21	5	35.50	9	35.99	37.00	-4	33,515	-0.01%
2018/08/20	10	35.00	21	34.64	34.90	-11	33,258	-0.03%
2018/08/17	5	35.80	8.4	36.08	35.95	-3.4	32,963	-0.01%
2018/08/16	6	37.23	20	36.86	36.50	-14	32,932	-0.04%
2018/08/15	0	0.00	1	37.80	37.75	-1	32,796	0.00%
2018/08/14	5	37.10	6	37.85	38.00	-1	32,689	0.00%
2018/08/13	1	36.65	1	37.20	37.85	0	32,452	0.00%
2018/08/10	2	37.80	2	37.98	37.55	0	32,335	0.00%
2018/08/09	5	37.75	0	0.00	38.50	5	32,402	0.02%
2018/08/08	1	38.15	1	38.30	38.50	0	32,045	0.00%
2018/08/07	11	38.56	5.3	37.80	37.80	5.7	31,959	0.02%
2018/08/06	14	38.29	15	37.88	38.40	-1	31,876	0.00%
2018/08/03	3	38.60	4	38.36	38.30	-1	31,840	0.00%
2018/08/02	25	38.14	24	38.35	38.25	1	31,622	0.00%
2018/08/01	20	39.28	13	39.60	38.55	7	31,208	0.02%
2018/07/31	16	38.82	25	38.96	39.00	-9	30,949	-0.03%
2018/07/30	12	39.15	8	40.06	38.85	4	30,952	0.01%
2018/07/27	25	40.59	13.3	40.28	40.30	11.7	30,732	0.04%
2018/07/26	33	39.69	57	39.96	41.00	-24	30,091	-0.08%
2018/07/25	15	37.82	17	37.99	37.80	-2	28,944	-0.01%
2018/07/24	21	38.20	27	38.33	37.85	-6	28,687	-0.02%
2018/07/23	15	37.37	16	36.56	37.70	-1	28,353	0.00%
2018/07/20	27	37.70	15	38.34	37.85	12	28,098	0.04%
2018/07/19	24	37.72	38	37.90	39.10	-14	27,102	-0.05%
2018/07/18	22	38.53	16	37.97	36.30	6	26,238	0.02%
2018/07/17	2	37.60	6.4	37.67	38.50	-4.4	24,840	-0.02%
2018/07/16	34	36.00	39	36.49	36.90	-5	24,405	-0.02%
2018/07/13	15	33.70	8	34.51	35.30	7	23,929	0.03%
2018/07/12	1	33.10	11	33.05	33.10	-10	24,538	-0.04%
2018/07/11	10	32.18	7	31.95	32.20	3	23,919	0.01%
2018/07/10	15	32.02	12.1	32.57	31.30	2.9	23,340	0.01%
2018/07/09	4	29.98	7	29.61	30.90	-3	22,037	-0.01%
2018/07/06	9	28.39	10	28.40	28.10	-1	21,204	0.00%
2018/07/05	2	27.65	0	0.00	27.80	2	20,833	0.01%
2018/07/04	3	27.47	3	28.23	28.15	0	21,097	0.00%
2018/07/03	0	0.00	1	27.05	26.60	-1	20,684	0.00%
2018/07/02	3	26.65	3	26.90	27.00	0	20,737	0.00%
2018/06/29	0	0.00	3	27.10	27.10	-3	20,693	-0.01%
2018/06/28	5	26.09	0	0.00	25.45	5	20,663	0.02%
2018/06/27	0	0.00	20	26.45	26.50	-20	20,964	-0.10%
2018/06/26	6	27.18	7	26.94	26.85	-1	21,086	0.00%
2018/06/25	7	28.31	12	27.68	27.00	-5	21,130	-0.02%
2018/06/21	6	27.94	9	27.88	27.90	-3	20,985	-0.01%
2018/06/20	1	27.15	4	26.39	27.00	-3	21,129	-0.01%
2018/06/19	24	26.50	3	26.35	26.30	21	21,445	0.10%
2018/06/14	4	25.08	0	0.00	24.70	4	21,324	0.02%
2018/06/13	0	24.70	0	0.00	24.75	0	21,610	0.00%
2018/06/11	1	23.50	2	23.95	24.00	-1	22,367	0.00%
2018/06/08	1	23.35	0	0.00	23.30	1	22,829	0.00%
2018/06/05	0	0.00	1	23.45	23.55	-1	24,446	0.00%
2018/06/01	0	0.00	1	23.10	23.05	-1	25,229	0.00%
2018/05/29	1	22.80	0	0.00	22.75	1	25,592	0.00%
2018/05/24	0	0.00	6	23.56	23.65	-6	25,851	-0.02%
2018/05/23	5	22.90	0	0.00	22.90	5	25,890	0.02%
2018/05/22	0	0.00	20	22.50	22.65	-20	26,037	-0.08%
2018/05/17	21	23.16	5	22.85	23.20	16	26,496	0.06%
2018/05/16	6	22.27	1	22.30	22.30	5	26,423	0.02%
2018/05/14	1	23.35	3	23.18	23.15	-2	26,886	-0.01%
2018/05/11	0	0.00	19	22.44	22.90	-19	26,943	-0.07%
2018/05/10	1	22.20	0	0.00	21.95	1	26,822	0.00%
2018/05/09	2	22.60	2.8	22.31	22.45	-0.8	26,843	0.00%
2018/05/07	7	22.41	6	22.16	22.25	1	27,186	0.00%
2018/05/04	11	21.95	1	22.10	21.85	10	26,992	0.04%
2018/05/03	1	21.90	0	0.00	21.85	1	27,328	0.00%
2018/05/02	7	22.05	2	22.00	21.85	5	27,866	0.02%
2018/04/30	0	0.00	4.9	21.97	22.25	-4.9	28,055	-0.02%
2018/04/27	1	21.70	2	21.80	21.50	-1	28,147	0.00%
2018/04/26	2	22.40	0	0.00	21.00	2	28,129	0.01%
2018/04/25	5	23.82	0	0.00	23.20	5	28,948	0.02%
2018/04/24	1	24.95	5	24.85	24.65	-4	30,043	-0.01%
2018/04/23	2	26.50	0	0.00	25.55	2	31,044	0.01%
2018/04/20	20	25.83	7	26.57	26.60	13	31,914	0.04%
2018/04/19	21	25.53	21	25.51	26.00	0	31,765	0.00%
2018/04/18	21	24.73	24	24.49	25.10	-3	31,735	-0.01%
2018/04/17	3	23.10	3	22.95	22.95	0	30,391	0.00%
2018/04/16	10	23.15	0	0.00	22.90	10	31,112	0.03%
2018/04/13	0	0.00	1	23.45	23.30	-1	31,783	0.00%
2018/04/12	5	23.00	0	0.00	22.95	5	32,459	0.02%
2018/04/11	1	22.95	0	0.00	23.10	1	32,598	0.00%
2018/04/10	5	23.45	11	23.00	22.75	-6	32,878	-0.02%
2018/04/09	0	0.00	5	22.55	22.85	-5	32,705	-0.02%
2018/04/03	3	22.60	2	22.45	22.45	1	32,680	0.00%
2018/04/02	3	22.55	3	22.25	22.20	0	33,321	0.00%
2018/03/31	5	22.20	1	22.45	22.25	4	33,665	0.01%
2018/03/30	5	22.19	14	22.57	22.45	-9	34,037	-0.03%
2018/03/29	10	21.81	0	0.00	21.10	10	34,292	0.03%
2018/03/27	2	22.93	5	23.00	22.50	-3	35,612	-0.01%
2018/03/26	4	22.61	3	22.40	22.40	1	35,658	0.00%
2018/03/23	8	21.39	18	22.41	22.60	-10	35,662	-0.03%
2018/03/22	15	21.59	7	22.01	20.60	8	35,100	0.02%
2018/03/21	2	22.65	0	0.00	22.30	2	34,713	0.01%
2018/03/20	4	22.75	0	0.00	23.15	4	35,738	0.01%
2018/03/15	0	0.00	11	23.08	23.40	-11	36,500	-0.03%
2018/03/14	6	22.29	0	0.00	22.70	6	36,098	0.02%
2018/03/13	16	22.62	10	22.95	22.70	6	36,315	0.02%
2018/03/12	12	23.28	10	23.90	22.50	2	37,135	0.01%
2018/03/09	1	24.70	3	24.12	24.05	-2	37,162	-0.01%
2018/03/08	8	24.69	12	24.95	24.70	-4	36,993	-0.01%
2018/03/07	15	24.40	11	24.65	24.45	4	36,686	0.01%
2018/03/06	1	24.70	0	0.00	24.05	1	37,174	0.00%
2018/03/02	10	24.65	10	24.70	24.65	0	38,517	0.00%
2018/03/01	1	25.55	1	25.30	25.20	0	39,166	0.00%
2018/02/27	0	0.00	1	25.10	25.30	-1	40,119	0.00%
2018/02/26	3	25.95	3	25.85	25.85	0	40,682	0.00%
2018/02/23	2	26.20	3	25.85	25.95	-1	41,882	0.00%
2018/02/22	3	25.50	1	25.65	25.50	2	42,156	0.00%
2018/02/21	0	0.00	1	23.90	25.10	-1	43,062	0.00%
2018/02/09	11	21.90	0	0.00	22.45	11	45,662	0.02%
2018/02/06	50	22.60	54	22.94	22.45	-4	45,631	-0.01%
2018/02/02	17	23.38	17	23.55	24.20	0	44,938	0.00%
2018/02/01	9	24.07	10	23.83	23.85	-1	44,976	0.00%
2018/01/31	42	23.65	38	23.74	23.90	4	44,858	0.01%
2018/01/30	94	23.41	94	23.08	23.80	0	44,613	0.00%
2018/01/29	1	23.70	4	23.90	23.60	-3	44,175	-0.01%
2018/01/26	0	0.00	1	24.50	24.40	-1	43,975	0.00%
2018/01/25	55	23.40	50	24.65	23.35	5	43,454	0.01%
2018/01/23	0	0.00	10	25.70	25.80	-10	42,885	-0.02%
2018/01/22	101	26.20	110	26.03	25.65	-9	42,862	-0.02%	大買/大賣/
2018/01/19	112	25.62	120	25.61	26.40	-8	42,647	-0.02%	大買/大賣/
2018/01/17	52	27.45	53	26.93	27.35	-1	41,695	0.00%
2018/01/16	21	26.01	32.9	26.89	27.40	-11.9	40,665	-0.03%
2018/01/15	50	24.95	57	24.95	25.05	-7	39,476	-0.02%
2018/01/12	3	24.17	2	24.80	24.10	1	38,812	0.00%
2018/01/11	5	24.10	0	0.00	23.55	5	37,846	0.01%
2018/01/10	10	23.91	37	23.32	23.60	-27	37,431	-0.07%
2018/01/09	0	0.00	9	22.42	22.15	-9	36,748	-0.02%
2018/01/08	6	22.35	23.2	22.60	22.60	-17.2	36,228	-0.05%
2018/01/05	0	0.00	35.2	20.50	20.55	-35.2	36,017	-0.10%
2018/01/04	0	0.00	21	20.01	20.30	-21	35,795	-0.06%