大同 (2371)-富邦-新營券商分點個股進出

台股 » 個股 » 大同 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大同

(2371)

可現股當沖

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

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－富邦-新營券商分點個股進出

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-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	70	65.58	56.1	65.90	65.40	14	81,769	0.02%
2024/04/29	53.5	67.44	30	66.83	66.10	23.5	81,429	0.03%
2024/04/26	86.3	68.42	225	69.15	67.50	-138.7	80,497	-0.17%	大賣/鉅額交易
2024/04/25	227.1	68.66	96.7	68.86	69.00	130.4	78,243	0.17%	大買/鉅額交易
2024/04/24	90.5	67.64	145.1	68.29	68.40	-54.6	76,509	-0.07%	大賣/
2024/04/23	110.2	65.24	98.1	64.77	64.10	12.1	73,696	0.02%	大買/
2024/04/22	230.7	70.15	157.4	68.45	65.40	73.3	70,731	0.10%	大買/大賣/
2024/04/19	765.4	67.00	795.1	67.50	69.10	-29.7	65,278	-0.05%	大買/大賣/
2024/04/18	188.9	65.32	154	64.82	64.40	34.9	57,904	0.06%	大買/大賣/
2024/04/17	70	61.80	223	63.51	64.30	-153	53,106	-0.29%	大賣/鉅額交易
2024/04/16	128.2	59.53	74	58.72	58.50	54.2	49,311	0.11%	大買/
2024/04/15	236.2	62.16	183	62.66	61.40	53.2	47,576	0.11%	大買/大賣/
2024/04/12	414	60.35	523	60.47	60.50	-109	43,297	-0.25%	大買/大賣/鉅額交易
2024/04/11	42	56.50	25.2	56.32	56.10	16.9	39,668	0.04%
2024/04/10	11.1	56.16	16	55.74	55.60	-5	38,329	-0.01%
2024/04/09	47.1	55.72	47	55.64	56.50	0.1	37,828	0.00%
2024/04/08	29.1	56.40	50	56.01	55.50	-21	36,676	-0.06%
2024/04/03	14.2	56.09	14	55.96	55.80	0.2	35,957	0.00%
2024/04/02	36	57.53	62	56.78	56.90	-26	35,641	-0.07%
2024/04/01	36	55.97	9	56.77	56.30	27	34,583	0.08%
2024/03/29	42	57.27	29	57.12	56.50	13	33,852	0.04%
2024/03/28	62.7	58.26	38	58.68	57.70	24.7	32,860	0.08%
2024/03/27	66.2	56.73	41	56.87	55.00	25.2	30,836	0.08%
2024/03/26	63	55.43	70	55.83	57.30	-7	28,680	-0.02%
2024/03/25	28.7	51.17	37	51.59	52.10	-8.3	25,924	-0.03%
2024/03/22	5	48.93	7	48.56	49.10	-2	25,168	-0.01%
2024/03/21	27	48.64	6	48.71	49.25	21	24,898	0.08%
2024/03/20	5	47.71	0	0.00	47.15	5	24,771	0.02%
2024/03/19	2	48.40	0	0.00	47.65	2	24,685	0.01%
2024/03/18	0	0.00	20	48.20	48.20	-20	24,729	-0.08%
2024/03/15	15	47.21	2	47.15	47.10	13	24,833	0.05%
2024/03/14	5	48.55	1	48.50	48.35	4	24,911	0.02%
2024/03/13	17	49.17	12	48.77	48.65	5	25,374	0.02%
2024/03/12	6	50.07	0	0.00	49.40	6	25,446	0.02%
2024/03/11	19	50.79	23	50.67	51.10	-4	25,129	-0.02%
2024/03/08	33	50.93	8	50.03	50.00	25	25,079	0.10%
2024/03/07	42	52.67	12	52.52	52.50	30	24,578	0.12%
2024/03/06	7	53.71	27	53.70	53.00	-20	24,338	-0.08%
2024/03/05	40	52.47	13	52.46	52.20	27	23,679	0.11%
2024/03/04	17	53.68	31	53.12	53.00	-14	23,361	-0.06%
2024/03/01	31	52.83	11	52.54	53.40	20	22,505	0.09%
2024/02/29	20	50.23	41.1	50.24	51.90	-21	21,476	-0.10%
2024/02/27	16	48.41	8	47.49	48.40	8	20,553	0.04%
2024/02/26	13	47.77	25	47.81	48.15	-12	20,060	-0.06%
2024/02/23	13	47.18	16.6	46.55	46.75	-3.6	19,334	-0.02%
2024/02/22	490	46.74	473	46.96	45.40	17	18,630	0.09%	大買/大賣/
2024/02/21	5	44.00	6	44.40	44.40	-1	17,449	-0.01%
2024/02/20	15	43.98	0	0.00	44.00	15	17,456	0.09%
2024/02/19	0	0.00	1	45.00	45.35	-1	17,640	-0.01%
2024/02/16	14	44.07	5	46.17	44.10	9	17,583	0.05%
2024/02/15	16	46.10	25	46.03	46.30	-9	17,157	-0.05%
2024/02/05	0	0.00	3	44.77	45.00	-3	16,901	-0.02%
2024/02/02	1	45.20	7	45.25	45.30	-6	16,724	-0.04%
2024/02/01	3	44.95	18	44.75	45.15	-15	16,541	-0.09%
2024/01/31	4	43.95	5	44.00	43.85	-1	16,288	-0.01%
2024/01/30	0	0.00	2	43.85	43.55	-2	16,196	-0.01%
2024/01/29	0	0.00	1	43.85	43.70	-1	16,166	-0.01%
2024/01/26	1	43.00	1	43.80	43.25	0	16,132	0.00%
2024/01/25	3	43.50	3	43.73	43.55	0	16,102	0.00%
2024/01/24	3	43.53	9	43.96	44.00	-6	16,027	-0.04%
2024/01/23	8	42.99	11	42.70	43.30	-3	15,843	-0.02%
2024/01/22	1	41.40	6	41.88	41.90	-5	15,250	-0.03%
2024/01/19	0	0.00	10	40.07	40.40	-10	15,055	-0.07%
2024/01/18	4	39.19	0	0.00	39.20	4	15,014	0.03%
2024/01/17	11	40.24	0	0.00	38.90	11	14,868	0.07%
2024/01/16	9	42.50	0	0.00	42.15	9	14,429	0.06%
2024/01/15	0	0.00	1	43.60	43.35	-1	14,307	-0.01%
2024/01/12	9	43.56	5	43.00	43.00	4	14,205	0.03%
2024/01/11	22	44.61	6	45.25	44.55	16	13,967	0.11%
2024/01/10	5	44.92	3	44.53	43.85	2	13,784	0.01%
2024/01/09	22.5	44.39	33	44.37	45.20	-10.5	13,044	-0.08%
2024/01/08	2	43.30	7	43.09	43.00	-5	12,562	-0.04%
2024/01/05	1	42.00	2	42.15	42.40	-1	12,416	-0.01%
2024/01/04	10	42.00	12	42.06	41.95	-2	12,394	-0.02%
2024/01/02	0	0.00	1	42.65	42.25	-1	12,332	-0.01%
2023/12/29	0	0.00	2	41.80	42.00	-2	12,419	-0.02%
2023/12/28	1	42.65	1	42.50	42.50	0	12,470	0.00%
2023/12/26	1	42.20	0	0.00	41.90	1	12,484	0.01%
2023/12/25	1	42.50	0	0.00	42.15	1	12,479	0.01%
2023/12/21	3	42.33	0	0.00	42.05	3	12,706	0.02%
2023/12/20	227	43.73	230	43.80	43.50	-3	12,549	-0.02%	大買/大賣/
2023/12/18	2	41.10	6	40.81	41.10	-4	12,120	-0.03%
2023/12/15	13	41.73	1	42.10	41.15	12	12,140	0.10%
2023/12/14	4	42.38	1.2	42.37	42.20	2.8	12,057	0.02%
2023/12/13	9	42.73	4	42.63	42.35	5	12,046	0.04%
2023/12/12	4	44.23	5	44.35	44.00	-1	12,480	-0.01%
2023/12/11	15	43.56	5.1	43.92	44.10	9.9	12,984	0.08%
2023/12/08	10	43.23	16	43.35	43.10	-6	12,876	-0.05%
2023/12/07	4	42.30	7.7	41.86	42.00	-3.7	12,339	-0.03%
2023/12/06	6	41.30	0	0.00	40.20	6	11,933	0.05%
2023/12/05	2	42.13	4.2	41.53	41.65	-2.2	11,799	-0.02%
2023/12/04	0	40.28	2	40.05	40.55	-2	11,563	-0.02%
2023/12/01	0.1	40.11	1	40.00	40.05	-0.9	11,742	-0.01%
2023/11/30	0	40.34	0	0.00	40.35	0	12,005	0.00%
2023/11/29	9.1	40.85	4	40.85	40.85	5.1	12,862	0.04%
2023/11/28	5	40.40	0	0.00	40.50	5	12,710	0.04%
2023/11/27	2	40.43	1.2	40.57	40.45	0.8	12,563	0.01%
2023/11/24	14	40.25	7	40.09	40.10	7	12,470	0.06%
2023/11/23	2	38.85	0	0.00	38.80	2	12,257	0.02%
2023/11/22	0	0.00	1	38.15	38.10	-1	12,272	-0.01%
2023/11/21	12	38.57	10	38.45	38.45	2	12,316	0.02%
2023/11/20	2	38.60	0	0.00	38.45	2	12,360	0.02%
2023/11/17	3	38.65	3	38.45	38.30	0	12,353	0.00%
2023/11/16	3	38.63	1	38.65	38.80	2	12,346	0.02%
2023/11/15	4	37.35	6	37.41	36.90	-2	11,939	-0.02%
2023/11/13	10	36.20	10	36.45	36.45	0	12,101	0.00%
2023/11/08	11	36.62	10	36.80	36.80	1	12,513	0.01%
2023/11/07	3	36.95	0	0.00	36.60	3	12,793	0.02%
2023/11/06	12	36.69	11	37.01	36.95	1	13,005	0.01%
2023/11/03	5	36.42	0	0.00	36.35	5	13,287	0.04%
2023/11/02	3	36.70	0	0.00	36.30	3	13,822	0.02%
2023/10/31	7	35.96	1	36.20	35.80	6	13,983	0.04%
2023/10/27	4	37.13	0	0.00	37.15	4	14,306	0.03%
2023/10/25	3	38.90	0	0.00	38.65	3	14,980	0.02%
2023/10/24	5.1	38.11	0	0.00	38.40	5.1	15,360	0.03%
2023/10/20	1.1	38.69	0	0.00	38.60	1.1	15,995	0.01%
2023/10/19	0	0.00	2	39.50	39.20	-2	16,190	-0.01%
2023/10/17	0.1	41.65	1	41.55	41.00	-0.9	16,531	-0.01%
2023/10/16	0	42.15	0.4	41.90	41.70	-0.4	17,123	0.00%
2023/10/13	1	43.49	0	0.00	43.20	1	17,958	0.01%
2023/10/05	10	44.60	1	44.85	44.45	9	21,861	0.04%
2023/10/04	0	0.00	2	42.50	43.15	-2	22,495	-0.01%
2023/10/03	2.2	43.31	89	43.36	43.35	-86.8	22,895	-0.38%
2023/10/02	2	44.50	0	0.00	44.10	2	23,583	0.01%
2023/09/28	0	0.00	2	44.45	44.40	-2	24,060	-0.01%
2023/09/27	0	0.00	1	44.25	44.05	-1	24,546	0.00%
2023/09/26	3	44.40	0	0.00	44.05	3	25,045	0.01%
2023/09/25	1	44.70	0	0.00	44.40	1	25,420	0.00%
2023/09/22	3	43.77	1	44.50	44.65	2	26,219	0.01%
2023/09/21	6.1	43.92	3	44.00	43.85	3.1	26,819	0.01%
2023/09/20	7	45.02	0	0.00	44.35	7	27,851	0.03%
2023/09/19	20	45.61	7.1	46.09	45.35	12.9	28,965	0.04%
2023/09/18	10	44.90	5.1	44.85	44.80	4.9	30,060	0.02%
2023/09/15	3.2	43.84	61	44.20	44.75	-57.8	31,694	-0.18%
2023/09/14	43.3	44.85	16	44.18	44.50	27.3	32,984	0.08%
2023/09/13	0	0.00	19	48.47	48.55	-19	32,957	-0.06%
2023/09/12	0	0.00	1	48.10	48.20	-1	35,268	0.00%
2023/09/11	3	48.40	3	48.50	48.20	0	36,414	0.00%
2023/09/08	4	48.50	6	48.78	48.75	-2	36,555	-0.01%
2023/09/07	4	48.44	4	48.40	48.60	0	36,697	0.00%
2023/09/06	5	48.01	11.1	47.67	48.45	-6.1	36,960	-0.02%
2023/09/05	5	46.57	6	46.18	47.80	-1	37,121	0.00%
2023/09/04	34.9	46.08	2	49.80	46.35	32.9	37,065	0.09%
2023/09/01	3	51.17	1	51.00	50.80	2	36,376	0.01%
2023/08/30	0.1	51.10	3	51.43	51.30	-2.9	37,188	-0.01%
2023/08/29	7	51.10	1	51.20	51.30	6	37,936	0.02%
2023/08/28	11.2	51.07	11	50.00	50.00	0.2	38,633	0.00%
2023/08/25	3	51.20	4	51.38	51.20	-1	40,146	0.00%
2023/08/24	2	51.10	1	51.00	51.00	1	41,339	0.00%
2023/08/23	8.2	49.81	14	49.98	50.10	-5.8	42,583	-0.01%
2023/08/22	15	49.79	16	49.72	49.50	-1	43,485	0.00%
2023/08/21	2	50.75	1	50.90	50.40	1	44,155	0.00%
2023/08/18	16	51.58	7	50.81	50.60	9	44,402	0.02%
2023/08/17	6	51.72	7	51.86	52.20	-1	44,375	0.00%
2023/08/16	2	51.00	2	51.20	51.10	0	44,369	0.00%
2023/08/15	5	50.98	2	51.40	51.50	3	44,880	0.01%
2023/08/14	7	50.87	17	50.56	50.70	-10	45,647	-0.02%
2023/08/11	16.1	50.72	11	51.58	51.70	5.1	45,956	0.01%
2023/08/10	16	51.36	16	50.23	49.70	0	46,275	0.00%
2023/08/09	18	52.18	17	52.45	51.60	1	47,828	0.00%
2023/08/08	14	51.82	35.2	52.20	52.00	-21.2	48,881	-0.04%
2023/08/07	0	0.00	0	49.93	50.30	0	48,685	0.00%
2023/08/04	2	49.20	0	0.00	49.10	2	48,602	0.00%
2023/08/02	10	49.29	1	49.28	48.90	9	48,614	0.02%
2023/08/01	0	0.00	3	49.50	49.60	-3	48,699	-0.01%
2023/07/31	8	49.86	7	50.14	49.50	1	48,511	0.00%
2023/07/28	2.1	49.22	7.4	48.78	48.55	-5.3	48,043	-0.01%
2023/07/27	9.1	49.65	8	49.58	49.35	1.1	47,803	0.00%
2023/07/26	19	51.11	1	50.50	50.30	18	47,496	0.04%
2023/07/25	15.2	51.74	4.2	51.77	51.30	10.9	46,907	0.02%
2023/07/24	79.3	51.83	28	51.00	51.00	51.3	46,661	0.11%
2023/07/21	24.1	52.62	19	52.84	52.80	5.1	46,230	0.01%
2023/07/20	6	52.58	3.1	52.37	52.60	2.9	46,001	0.01%
2023/07/19	32.3	51.98	41	52.20	51.30	-8.7	45,630	-0.02%
2023/07/18	29	50.10	15	50.28	51.00	14	44,970	0.03%
2023/07/17	95.5	49.47	2	49.28	49.10	93.5	43,990	0.21%
2023/07/14	52.6	55.17	55	55.09	54.30	-2.5	42,403	-0.01%
2023/07/13	12	54.13	12	54.96	54.20	0	41,091	0.00%
2023/07/12	6.1	53.96	4	54.00	54.10	2	40,629	0.01%
2023/07/11	27.1	53.90	8	54.59	54.20	19.1	40,040	0.05%
2023/07/10	3	54.10	4	53.63	53.10	-1	39,308	0.00%
2023/07/07	4	54.05	15	54.42	54.60	-11	38,917	-0.03%
2023/07/06	18	55.47	14	55.86	55.30	4	38,123	0.01%
2023/07/05	16.1	55.55	15	54.97	54.80	1.1	37,616	0.00%
2023/07/03	10	56.68	16	56.91	56.60	-6	36,606	-0.02%
2023/06/30	2	54.50	66	54.72	54.30	-64	35,940	-0.18%
2023/06/29	4	54.03	42	54.49	55.00	-38	35,190	-0.11%
2023/06/28	24	53.78	22	54.10	54.50	2	34,879	0.01%
2023/06/27	41.1	53.08	42	52.55	52.20	-0.9	34,017	0.00%
2023/06/26	44	52.22	50	52.56	53.90	-6	32,824	-0.02%
2023/06/21	30	51.47	29	51.47	51.70	1	31,520	0.00%
2023/06/20	41	49.04	114	49.53	49.95	-73	29,760	-0.25%	大賣/
2023/06/19	14	46.08	7	46.09	46.20	7	27,664	0.03%
2023/06/16	112	46.47	87	46.18	45.85	25	26,909	0.09%	大買/
2023/06/15	27	44.22	48	45.16	45.80	-21	24,277	-0.09%
2023/06/14	5	42.00	26	41.72	41.65	-21	23,131	-0.09%
2023/06/13	7	40.91	2	41.20	41.40	5	22,936	0.02%
2023/06/12	6	41.59	3.1	41.55	41.30	2.9	22,698	0.01%
2023/06/09	15	40.09	3	40.55	40.70	12	22,253	0.05%
2023/06/08	4.1	41.30	2.4	41.28	40.60	1.6	21,933	0.01%
2023/06/07	1.1	41.29	1	41.05	41.15	0.1	21,747	0.00%
2023/06/06	25.2	41.22	21	40.90	40.90	4.2	21,565	0.02%
2023/06/05	14.1	41.70	6.3	41.62	41.50	7.8	21,405	0.04%
2023/06/02	35	41.96	17	41.66	41.65	18	21,057	0.09%
2023/06/01	47	41.94	28	41.90	41.70	19	20,241	0.09%
2023/05/31	87.3	41.79	47	41.51	42.30	40.3	19,439	0.21%
2023/05/30	31	40.86	18	40.99	40.80	13	17,792	0.07%
2023/05/29	43	40.43	37	40.42	40.10	6	16,540	0.04%
2023/05/26	24	39.60	20	39.75	40.15	4	15,217	0.03%
2023/05/25	17	38.82	15.1	39.22	39.65	1.9	14,265	0.01%
2023/05/24	15	38.17	0	0.00	38.40	15	13,437	0.11%
2023/05/23	14	38.22	1	38.10	37.80	13	13,221	0.10%
2023/05/22	10	38.55	0	0.00	38.35	10	13,054	0.08%
2023/05/19	9.1	38.69	16	38.13	38.00	-6.9	12,836	-0.05%
2023/05/18	41	38.73	31.2	39.29	39.15	9.8	12,236	0.08%
2023/05/17	21	37.96	27	37.80	37.85	-6	11,459	-0.05%
2023/05/16	15	38.37	5	38.39	38.05	10	10,956	0.09%
2023/05/15	32.1	38.34	11	38.58	38.00	21.1	10,298	0.20%
2023/05/12	19	36.31	10	36.57	37.40	9	8,529	0.11%
2023/05/11	9	34.23	7.1	34.29	34.00	2	7,137	0.03%
2023/05/10	0	0.00	2	33.10	33.60	-2	6,829	-0.03%
2023/05/08	3	34.35	21	33.74	34.35	-18	6,657	-0.27%
2023/05/05	0.1	33.55	0	0.00	33.40	0.1	6,346	0.00%
2023/05/04	1	33.45	2	33.60	33.70	-1	6,400	-0.02%
2023/05/03	1	33.40	0	0.00	33.40	1	6,377	0.02%
2023/05/02	0	0.00	1	33.65	33.65	-1	6,371	-0.02%
2023/04/26	0	0.00	2	32.80	32.80	-2	6,283	-0.03%
2023/04/21	0	32.55	0	0.00	32.35	0	6,285	0.00%
2023/04/17	1	33.60	0	0.00	33.60	1	6,162	0.02%
2023/04/14	2	33.38	2	33.40	33.40	0	6,141	0.00%
2023/04/13	4	33.88	3	33.60	33.55	1	6,147	0.02%
2023/04/11	1	33.10	0	0.00	33.25	1	6,256	0.02%
2023/04/10	0	0.00	0	33.10	33.20	0	6,247	0.00%
2023/04/06	0	0.00	47	32.75	32.85	-47	6,257	-0.75%
2023/03/30	1	33.15	2	33.15	33.15	-1	6,215	-0.02%
2023/03/29	48	34.34	1	33.75	33.45	47	6,199	0.76%
2023/03/28	4	33.50	2	33.65	34.30	2	5,978	0.03%
2023/03/27	1	33.30	0	0.00	33.25	1	5,887	0.02%
2023/03/24	1	33.20	1	32.85	32.85	0	6,078	0.00%
2023/03/23	0	0.00	2	32.65	32.50	-2	6,263	-0.03%
2023/03/21	20	32.74	0	0.00	32.50	20	6,667	0.30%
2023/03/20	0	0.00	1	32.25	32.25	-1	6,767	-0.01%
2023/03/17	0	0.00	0	32.25	32.35	0	7,059	0.00%
2023/03/16	0	32.15	1	32.25	31.95	-1	7,218	-0.01%
2023/03/15	20	32.75	10	32.80	32.60	10	7,592	0.13%
2023/03/14	0	33.20	0	0.00	33.00	0	7,645	0.00%
2023/03/10	6	33.20	0	0.00	33.15	6	7,707	0.08%
2023/03/09	2	34.30	37	34.24	34.15	-35	7,570	-0.46%
2023/03/08	9	34.68	2	34.68	34.60	7	7,589	0.09%
2023/03/07	1	34.25	9	34.19	34.25	-8	7,314	-0.11%
2023/03/03	8	33.33	0	0.00	33.15	8	7,134	0.11%
2023/02/22	0	0.00	3	34.00	33.80	-3	7,228	-0.04%
2023/02/21	1	34.40	13	34.45	34.20	-12	7,255	-0.17%
2023/02/16	10	34.15	10	34.00	34.00	0	7,267	0.00%
2023/02/15	0	0.00	6	34.15	34.15	-6	7,481	-0.08%
2023/02/14	10	33.30	10	33.60	33.45	0	7,374	0.00%
2023/02/08	2	33.90	0	0.00	33.70	2	7,740	0.03%
2023/02/06	10	34.35	6	34.35	34.40	4	7,743	0.05%
2023/02/02	0	0.00	1	34.10	34.30	-1	7,698	-0.01%
2023/02/01	5	34.35	0	0.00	34.25	5	7,663	0.07%
2023/01/31	5	34.20	5	34.25	34.20	0	7,670	0.00%
2023/01/16	110	32.95	0	0.00	32.90	110	7,698	1.43%	大買/鉅額交易
2023/01/13	3	33.27	4	33.20	32.95	-1	7,741	-0.01%
2023/01/12	3	33.73	0	0.00	33.65	3	7,779	0.04%
2023/01/10	1	33.80	0	0.00	33.85	1	7,870	0.01%
2023/01/09	1	33.90	0	0.00	33.95	1	7,921	0.01%
2023/01/06	3	33.85	0	0.00	33.95	3	8,001	0.04%
2023/01/05	5	34.16	1	34.30	34.05	4	8,116	0.05%
2023/01/04	13	34.56	11	34.31	34.30	2	8,199	0.02%
2023/01/03	10	34.40	10	34.70	34.70	0	8,226	0.00%
2022/12/30	14	34.21	10	34.40	34.50	4	8,188	0.05%
2022/12/29	5	34.07	2	34.80	34.15	3	8,061	0.04%
2022/12/22	11	33.85	11	33.73	33.70	0	8,053	0.00%
2022/12/21	25	34.08	16	33.80	33.80	9	8,197	0.11%
2022/12/20	5	34.50	0	0.00	33.95	5	8,256	0.06%
2022/12/19	27	34.79	20	34.70	34.70	7	8,403	0.08%
2022/12/16	10	35.00	10	35.30	35.30	0	8,250	0.00%
2022/12/15	10	34.70	10	35.05	35.05	0	8,054	0.00%
2022/12/14	10	34.35	10	34.80	34.85	0	7,878	0.00%
2022/12/13	1	34.40	1	34.35	34.35	0	7,706	0.00%
2022/12/12	3	33.65	0	0.00	33.70	3	7,556	0.04%
2022/12/09	6	33.78	49	33.62	33.85	-43	7,545	-0.57%
2022/12/08	2	33.65	3	33.55	33.40	-1	7,324	-0.01%
2022/12/07	47	33.54	11	33.79	34.00	36	7,139	0.50%
2022/12/06	0	0.00	3	33.00	32.80	-3	6,721	-0.04%
2022/12/05	15	32.50	15.4	32.62	32.65	-0.4	6,728	-0.01%
2022/12/02	10	32.20	0	0.00	32.30	10	6,655	0.15%
2022/12/01	14	32.48	3	32.25	32.25	11	6,608	0.17%
2022/11/23	3	31.78	0	0.00	31.70	3	7,495	0.04%
2022/11/21	0	0.00	3	32.25	31.85	-3	7,722	-0.04%
2022/11/18	4	31.38	6	31.70	32.25	-2	7,765	-0.03%
2022/11/17	6	31.05	0	0.00	31.50	6	7,762	0.08%
2022/11/08	2	30.95	2	30.78	30.85	0	8,894	0.00%
2022/11/03	1	30.55	0	0.00	30.50	1	9,081	0.01%
2022/11/01	1	31.45	2	31.28	31.30	-1	9,180	-0.01%
2022/10/21	1	32.40	0	0.00	32.45	1	9,452	0.01%
2022/10/19	0	0.00	0.2	31.65	31.75	-0.2	9,494	0.00%
2022/10/17	0	0.00	0.1	31.80	31.80	-0.1	9,551	0.00%
2022/10/14	0	0.00	1	32.00	32.25	-1	9,659	-0.01%
2022/10/07	0.2	32.85	0	0.00	32.90	0.2	10,177	0.00%
2022/10/06	0	0.00	1	33.05	33.05	-1	10,323	-0.01%
2022/09/30	1	31.05	3	31.57	31.80	-2	10,744	-0.02%
2022/09/27	2	32.15	0	0.00	32.90	2	10,652	0.02%
2022/09/26	0	0.00	2	32.65	32.65	-2	10,692	-0.02%
2022/09/23	2	33.15	2	32.95	32.85	0	10,740	0.00%
2022/09/19	2	33.15	2	32.85	32.85	0	10,855	0.00%
2022/09/15	1	33.05	1	32.85	32.85	0	10,789	0.00%
2022/09/13	2	32.65	1	32.70	32.80	1	10,902	0.01%
2022/09/12	1	32.80	1	32.75	32.70	0	10,941	0.00%
2022/09/07	1	33.00	0	0.00	32.95	1	11,774	0.01%
2022/09/06	0	0.00	15	33.10	33.30	-15	12,181	-0.12%
2022/09/02	0	0.00	0.1	34.50	34.10	-0.1	12,119	0.00%
2022/09/01	1	34.65	1	34.50	34.35	0	12,167	0.00%
2022/08/31	1	34.35	2	34.33	34.50	-1	12,204	-0.01%
2022/08/30	4	35.79	3	34.72	34.30	1	12,316	0.01%
2022/08/29	16	35.12	1	35.15	35.15	15	11,683	0.13%
2022/08/24	2	34.53	2	34.80	34.65	0	11,548	0.00%
2022/08/19	4	34.85	2	34.55	34.40	2	11,683	0.02%
2022/08/18	3	35.78	5	35.55	35.40	-2	11,395	-0.02%
2022/08/17	5	35.58	3	35.68	35.60	2	11,146	0.02%
2022/08/16	1	34.80	1	34.90	34.95	0	10,898	0.00%
2022/08/12	5	34.15	8.6	34.57	34.60	-3.6	11,276	-0.03%
2022/08/10	0	0.00	1	33.20	33.10	-1	11,265	-0.01%
2022/07/27	0	0.00	20	35.30	35.45	-20	12,658	-0.16%
2022/07/20	0	0.00	17	35.86	35.65	-17	12,718	-0.13%
2022/07/19	0	0.00	2	35.75	35.85	-2	12,733	-0.02%
2022/07/18	0	0.00	0.2	34.85	35.15	-0.2	12,425	0.00%
2022/07/15	3	34.78	2	34.58	35.00	1	12,458	0.01%
2022/07/14	3	33.78	2	34.28	34.40	1	12,320	0.01%
2022/07/13	4.2	33.83	3	33.67	34.20	1.2	12,307	0.01%
2022/07/08	1	33.45	0	0.00	33.15	1	12,279	0.01%
2022/07/04	0	0.00	1	33.60	33.70	-1	12,632	-0.01%
2022/07/01	3	33.00	1	33.10	32.45	2	12,803	0.02%
2022/06/30	1	33.90	0	0.00	33.90	1	12,758	0.01%
2022/06/29	1	34.30	0	0.00	34.40	1	12,863	0.01%
2022/06/28	1	33.90	0	0.00	34.10	1	13,096	0.01%
2022/06/23	0	0.00	60	33.90	33.80	-60	14,315	-0.42%
2022/06/20	0	0.00	1	34.15	34.00	-1	16,349	-0.01%
2022/06/17	1	34.35	1	34.35	34.35	0	17,193	0.00%
2022/06/16	3	34.17	2	36.05	34.20	1	18,656	0.01%
2022/06/15	0	0.00	2	36.80	36.70	-2	20,603	-0.01%
2022/06/14	0	0.00	5	36.10	35.85	-5	21,426	-0.02%
2022/06/10	0	0.00	2	36.30	36.30	-2	22,690	-0.01%
2022/06/09	15	36.50	0	0.00	36.50	15	22,969	0.07%
2022/06/08	3	36.43	0	0.00	36.45	3	23,149	0.01%
2022/06/07	0	0.00	1	36.20	36.20	-1	23,282	0.00%
2022/06/06	0	0.00	2	35.65	35.75	-2	23,407	-0.01%
2022/06/02	0	0.00	2	35.00	35.00	-2	23,683	-0.01%
2022/06/01	1	35.30	1	35.40	35.45	0	23,999	0.00%
2022/05/31	5	35.45	4	35.33	35.30	1	24,237	0.00%
2022/05/30	2	36.13	0	0.00	35.90	2	24,493	0.01%
2022/05/27	6	36.19	5	36.09	36.10	1	24,681	0.00%
2022/05/26	0	0.00	5	35.99	36.15	-5	25,036	-0.02%
2022/05/24	0	0.00	4	36.15	36.10	-4	25,222	-0.02%
2022/05/23	0	0.00	10	35.80	35.35	-10	25,134	-0.04%
2022/05/20	0	0.00	2	36.05	36.00	-2	24,981	-0.01%
2022/05/19	1	35.40	2	34.95	35.60	-1	25,058	0.00%
2022/05/18	3	35.40	8	35.39	35.35	-5	25,170	-0.02%
2022/05/16	1	35.15	2	35.28	35.30	-1	25,394	0.00%
2022/05/13	2	33.95	3	33.93	33.95	-1	25,052	0.00%
2022/05/12	0	0.00	3	33.00	33.20	-3	25,073	-0.01%
2022/05/11	4	32.23	0	0.00	32.80	4	25,047	0.02%
2022/05/09	0	0.00	0.2	33.05	33.00	-0.2	24,958	0.00%
2022/05/06	1	34.75	2	34.40	34.10	-1	24,941	0.00%
2022/05/05	1	35.05	17	35.07	34.95	-16	24,912	-0.06%
2022/05/04	7.2	35.12	2	35.08	35.05	5.2	24,948	0.02%
2022/04/28	2	33.60	2	33.50	33.45	0	24,874	0.00%
2022/04/27	1	33.40	0	0.00	33.30	1	24,889	0.00%
2022/04/26	7	33.74	6	33.54	33.70	1	24,903	0.00%
2022/04/25	0	0.00	1	33.45	33.55	-1	24,907	0.00%
2022/04/22	4	33.81	4	33.68	33.85	0	24,998	0.00%
2022/04/21	2	33.50	4	33.58	33.50	-2	25,180	-0.01%
2022/04/20	2	33.90	2	33.80	33.95	0	25,166	0.00%
2022/04/19	5	33.74	0	0.00	33.85	5	25,311	0.02%
2022/04/18	0	0.00	1	34.10	33.90	-1	25,523	0.00%
2022/04/15	0	0.00	6	34.24	34.10	-6	25,545	-0.02%
2022/04/14	0	0.00	3	34.90	34.80	-3	25,687	-0.01%
2022/04/12	0	0.00	1	35.30	35.25	-1	25,693	0.00%
2022/04/11	2	35.67	2	35.20	35.55	0	25,952	0.00%
2022/04/08	1	35.45	63	35.24	35.40	-62	26,223	-0.24%
2022/04/07	0	0.00	7	35.15	34.90	-7	26,229	-0.03%
2022/04/06	0	0.00	6	35.70	35.90	-6	26,136	-0.02%
2022/04/01	2	35.80	0	0.00	36.25	2	26,209	0.01%
2022/03/31	4	36.36	6	35.91	35.75	-2	26,506	-0.01%
2022/03/30	0	0.00	1	36.30	36.15	-1	26,436	0.00%
2022/03/29	3	36.07	7	36.53	36.50	-4	26,437	-0.02%
2022/03/28	9	35.70	0	0.00	35.20	9	26,632	0.03%
2022/03/25	4	36.55	11	36.65	36.90	-7	27,001	-0.03%
2022/03/24	6	36.03	15	36.24	36.40	-9	26,915	-0.03%
2022/03/23	18	36.05	9	35.95	36.20	9	26,585	0.03%
2022/03/22	3	33.68	11	34.53	35.00	-8	25,909	-0.03%
2022/03/21	32	33.65	33	33.46	33.20	-1	25,769	0.00%
2022/03/18	14	35.39	22	35.76	34.80	-8	27,186	-0.03%
2022/03/17	5	34.11	11.2	34.38	34.55	-6.2	25,792	-0.02%
2022/03/16	2	32.98	21	33.85	33.90	-19	27,012	-0.07%
2022/03/15	3	32.33	8	32.54	32.35	-5	27,180	-0.02%
2022/03/14	1	32.60	8	32.36	32.75	-7	27,649	-0.03%
2022/03/11	4	32.23	4	32.01	32.05	0	28,443	0.00%
2022/03/10	1	31.95	1	31.95	31.95	0	28,427	0.00%
2022/03/09	1	31.90	1	31.75	31.90	0	28,570	0.00%
2022/03/08	1	31.85	75	31.97	31.90	-74	29,096	-0.25%
2022/03/07	12	31.78	94	31.58	31.60	-82	29,577	-0.28%
2022/03/04	2	32.68	2	32.80	32.75	0	30,483	0.00%
2022/03/03	14	32.82	4	32.59	32.45	10	30,872	0.03%
2022/03/02	4	32.61	2	32.25	32.25	2	31,443	0.01%
2022/03/01	3	32.60	6	32.28	32.55	-3	32,177	-0.01%
2022/02/25	3	31.25	0	0.00	31.25	3	32,779	0.01%
2022/02/24	11	31.03	6	30.54	30.45	5	34,164	0.01%
2022/02/22	1	32.00	4	31.95	31.75	-3	39,053	-0.01%
2022/02/21	1	31.95	7	31.97	31.85	-6	40,997	-0.01%
2022/02/18	1	31.40	25	31.45	31.35	-24	41,764	-0.06%
2022/02/17	8	31.74	5	31.66	31.95	3	42,519	0.01%
2022/02/16	0	0.00	1	30.75	30.75	-1	43,007	0.00%
2022/02/14	1	30.00	0	0.00	29.95	1	43,669	0.00%
2022/02/11	1	30.95	5	30.95	30.90	-4	45,067	-0.01%
2022/02/10	1	30.50	1	30.40	30.80	0	45,411	0.00%
2022/02/09	6	30.70	1	30.80	30.80	5	46,139	0.01%
2022/02/08	0	0.00	2	30.50	30.50	-2	46,422	0.00%
2022/02/07	1	29.00	2	29.50	29.70	-1	46,905	0.00%
2022/01/26	6	28.68	3	28.67	28.70	3	46,992	0.01%
2022/01/25	2	28.58	5	28.35	28.25	-3	47,247	-0.01%
2022/01/24	1	28.80	3	29.13	29.35	-2	47,641	0.00%
2022/01/20	0	0.00	1	30.00	30.00	-1	49,168	0.00%
2022/01/19	0	0.00	2	30.00	29.85	-2	49,845	0.00%
2022/01/18	0	0.00	10	30.40	30.30	-10	50,404	-0.02%
2022/01/17	0	0.00	4	29.45	30.20	-4	50,731	-0.01%
2022/01/14	12	29.84	16	29.83	29.85	-4	51,242	-0.01%
2022/01/13	0	0.00	2	30.70	30.70	-2	51,732	0.00%
2022/01/12	1	30.85	7	30.99	31.05	-6	52,645	-0.01%
2022/01/11	14	30.41	0	0.00	30.35	14	53,634	0.03%
2022/01/10	1	31.50	0	0.00	31.15	1	54,662	0.00%
2022/01/07	3	31.40	0	0.00	31.50	3	56,112	0.01%
2022/01/06	2	32.05	6	31.77	32.15	-4	58,624	-0.01%
2022/01/04	3	32.38	2	32.33	32.40	1	61,223	0.00%
2022/01/03	6	32.74	11	32.98	32.80	-5	62,833	-0.01%
2021/12/30	5	32.45	3	32.47	32.60	2	64,549	0.00%
2021/12/29	0	0.00	1	32.30	32.40	-1	66,296	0.00%
2021/12/28	3	32.40	1	32.40	32.25	2	67,519	0.00%
2021/12/27	4	32.29	28	32.22	32.30	-24	68,276	-0.04%
2021/12/24	2	31.73	4	31.58	31.60	-2	69,052	0.00%
2021/12/23	23	31.71	4	31.83	31.65	19	69,663	0.03%
2021/12/22	79	31.92	9	31.50	31.75	70	71,310	0.10%
2021/12/21	11	31.34	2	31.75	31.75	9	72,225	0.01%
2021/12/20	2	32.20	3	32.18	32.15	-1	73,784	0.00%
2021/12/17	2	32.03	7	31.86	31.90	-5	79,917	-0.01%
2021/12/16	3	31.78	6.1	31.62	31.55	-3.1	84,693	0.00%
2021/12/15	12	31.46	13	31.43	31.40	-1	91,212	0.00%
2021/12/14	88	33.00	114	32.52	31.90	-26	93,039	-0.03%	大賣/
2021/12/13	19	31.00	24	30.93	31.50	-5	90,912	-0.01%
2021/12/10	52	30.93	31	30.81	30.45	21	89,869	0.02%
2021/12/09	36	32.99	5	32.90	32.85	31	87,725	0.04%
2021/12/08	8	34.00	4	34.00	33.90	4	86,923	0.00%
2021/12/07	16	34.89	1	34.45	34.45	15	86,353	0.02%
2021/12/06	5	34.35	0	0.00	34.15	5	85,453	0.01%
2021/12/03	2	34.68	3	34.83	34.60	-1	85,788	0.00%
2021/12/02	13	34.77	11	34.14	34.00	2	85,774	0.00%
2021/12/01	15	35.27	11	35.14	35.05	4	85,773	0.00%
2021/11/30	7	35.46	2	35.88	35.60	5	85,693	0.01%
2021/11/29	5	35.06	5	34.89	35.00	0	86,284	0.00%
2021/11/26	9	35.72	0	0.00	35.60	9	87,332	0.01%
2021/11/25	13	37.42	9	37.47	36.70	4	87,346	0.00%
2021/11/24	6	37.53	5	37.82	37.60	1	88,214	0.00%
2021/11/23	125	39.33	128	39.42	37.75	-3	88,078	0.00%	大買/大賣/
2021/11/22	31	38.95	28	38.73	38.50	3	87,833	0.00%
2021/11/19	132	38.69	160	38.82	38.85	-28	86,945	-0.03%	大買/大賣/
2021/11/18	19	35.68	17	35.90	36.20	2	84,338	0.00%
2021/11/17	2	34.08	29	33.95	34.80	-27	83,529	-0.03%
2021/11/16	6	32.81	6	33.14	33.05	0	84,033	0.00%
2021/11/15	7	31.65	3.4	31.89	31.65	3.6	83,579	0.00%
2021/11/12	0	0.00	2.2	32.44	32.40	-2.2	82,778	0.00%
2021/11/11	12	32.59	0.2	32.75	32.75	11.8	82,458	0.01%
2021/11/10	51	32.72	43	33.05	32.75	8	82,591	0.01%
2021/11/09	3	34.60	0	0.00	34.50	3	81,346	0.00%
2021/11/08	3	34.87	6	34.83	34.60	-3	81,068	0.00%
2021/11/05	1	34.30	7	34.14	34.20	-6	80,450	-0.01%
2021/11/04	5	34.30	13	34.04	33.95	-8	80,248	-0.01%
2021/11/03	5	33.87	1	33.75	33.60	4	80,239	0.00%
2021/11/02	3	33.70	1	34.00	33.55	2	80,294	0.00%
2021/11/01	4.1	33.81	18	34.04	33.70	-13.9	80,105	-0.02%
2021/10/29	7	34.75	9	35.10	34.40	-2	79,912	0.00%
2021/10/28	30.1	34.81	24	34.92	34.70	6.1	79,511	0.01%
2021/10/27	18	34.36	2	34.60	34.70	16	79,229	0.02%
2021/10/26	3.1	33.67	53	33.69	33.40	-49.9	79,236	-0.06%
2021/10/25	1	34.05	0	0.00	34.00	1	79,311	0.00%
2021/10/22	3	34.43	1	34.95	34.25	2	78,953	0.00%
2021/10/21	8	33.89	1	33.80	34.70	7	78,280	0.01%
2021/10/20	22.1	34.38	4	34.18	33.85	18.1	77,566	0.02%
2021/10/19	19	34.66	13	34.65	34.30	6	76,558	0.01%
2021/10/18	12	35.25	15	35.39	35.25	-3	75,478	0.00%
2021/10/15	8	35.27	24	34.95	35.80	-16	74,309	-0.02%
2021/10/14	20	35.01	16	34.98	34.55	4	72,805	0.01%
2021/10/13	363	34.58	366	34.44	34.60	-3	69,990	0.00%	大買/大賣/
2021/10/12	3	33.90	4	33.75	33.65	-1	68,007	0.00%
2021/10/08	33	34.02	17	34.72	33.75	16	67,142	0.02%
2021/10/07	303	34.79	306	34.50	33.90	-3	65,231	0.00%	大買/大賣/
2021/10/06	325	34.10	254	34.02	34.00	71	63,120	0.11%	大買/大賣/
2021/10/05	38	32.88	52	32.44	33.45	-14	61,172	-0.02%
2021/10/04	5	31.80	67	31.73	32.35	-62	59,802	-0.10%
2021/10/01	14	31.99	11	32.18	32.00	3	58,780	0.01%
2021/09/30	10	32.77	6	32.81	32.70	4	57,518	0.01%
2021/09/29	11.1	32.90	2	33.00	32.65	9.1	56,777	0.02%
2021/09/28	4	32.45	10	32.52	32.65	-6	54,838	-0.01%
2021/09/27	6	34.30	7	34.45	33.75	-1	53,293	0.00%
2021/09/24	121.1	33.89	84	33.61	34.10	37.1	51,001	0.07%	大買/
2021/09/23	59	32.96	60	33.03	34.80	-1	45,153	0.00%
2021/09/22	68.1	33.01	48	33.31	31.65	20.1	40,445	0.05%
2021/09/17	27	31.68	40	32.30	33.40	-13	33,482	-0.04%
2021/09/16	5	30.40	13	30.17	30.40	-8	30,901	-0.03%
2021/09/15	7	29.69	3	29.68	29.65	4	30,050	0.01%
2021/09/14	4	29.35	1	29.35	29.25	3	29,755	0.01%
2021/09/13	3.1	29.40	8	29.25	29.10	-5	29,514	-0.02%
2021/09/09	0.1	28.25	6	28.39	28.60	-6	29,060	-0.02%
2021/09/08	13	28.13	1	27.90	27.90	12	28,911	0.04%
2021/09/07	13	28.85	7	28.91	28.85	6	28,391	0.02%
2021/09/06	4.1	28.76	11	29.31	28.60	-6.9	28,070	-0.02%
2021/09/03	5	29.56	2	29.80	29.65	3	27,372	0.01%
2021/09/02	23	30.98	114	30.16	29.75	-91	26,649	-0.34%	大賣/
2021/09/01	206	32.09	189	31.93	31.70	17	24,832	0.07%	大買/大賣/
2021/08/31	163	30.81	155	30.61	30.55	8	23,255	0.03%	大買/大賣/
2021/08/30	406	30.25	559	30.14	30.30	-153	22,256	-0.69%	大買/大賣/鉅額交易
2021/08/27	121	28.91	14	28.93	29.40	107	20,464	0.52%	大買/鉅額交易
2021/08/26	63	28.80	67	28.63	28.30	-4	19,580	-0.02%
2021/08/25	14	28.48	2	28.30	28.25	12	18,392	0.07%
2021/08/24	3	28.32	11	28.20	28.35	-8	17,703	-0.05%
2021/08/23	13	28.00	4.1	27.83	27.85	8.9	16,716	0.05%
2021/08/20	11.1	27.53	31	27.90	28.00	-19.9	15,421	-0.13%
2021/08/19	5	26.35	8	26.38	26.30	-3	13,922	-0.02%
2021/08/18	20	25.50	49	25.37	25.65	-29	13,496	-0.21%
2021/08/17	0	0.00	1	25.20	25.15	-1	13,451	-0.01%
2021/08/16	5	25.71	7	25.41	24.95	-2	13,491	-0.01%
2021/08/13	5	26.64	3	26.73	26.55	2	13,065	0.02%
2021/08/12	25	26.00	1	26.30	26.30	24	12,906	0.19%
2021/08/11	1	25.95	3	25.73	25.50	-2	13,049	-0.02%
2021/08/10	19	26.16	25	26.21	25.90	-6	13,174	-0.05%
2021/08/09	3	26.48	3	26.70	26.20	0	13,468	0.00%
2021/08/06	0	0.00	4	26.98	27.20	-4	13,136	-0.03%
2021/08/05	1	27.15	3	26.92	27.00	-2	13,310	-0.02%
2021/08/04	25	26.75	1	26.70	26.70	24	13,735	0.17%
2021/08/03	0	0.00	30	27.30	27.40	-30	13,595	-0.22%
2021/08/02	1	27.20	1	26.85	27.25	0	13,319	0.00%
2021/07/30	14	26.31	13	26.03	26.05	1	12,791	0.01%
2021/07/29	4	25.04	13	25.32	25.70	-9	12,223	-0.07%
2021/07/28	5	24.00	5	23.85	24.00	0	11,653	0.00%
2021/07/27	1	24.15	0	0.00	24.00	1	12,083	0.01%
2021/07/26	18	24.13	0	0.00	23.90	18	12,524	0.14%
2021/07/22	4	24.30	2	23.95	23.95	2	14,017	0.01%
2021/07/20	1	23.95	0	0.00	23.90	1	15,822	0.01%
2021/07/19	0	0.00	2	24.18	24.10	-2	15,988	-0.01%
2021/07/14	2	24.00	0	0.00	23.95	2	16,992	0.01%
2021/07/13	2	24.38	2	24.18	24.15	0	17,531	0.00%
2021/07/09	0	0.00	2	24.75	24.60	-2	17,700	-0.01%
2021/07/07	0	0.00	1	24.35	24.35	-1	18,198	-0.01%
2021/07/05	0	0.00	2	24.55	24.50	-2	18,573	-0.01%
2021/07/02	1	24.45	0	0.00	24.40	1	18,694	0.01%
2021/07/01	3	24.75	0	0.00	24.55	3	18,914	0.02%
2021/06/30	18	25.32	27	25.35	24.70	-9	19,271	-0.05%
2021/06/29	0	0.00	6	24.92	25.30	-6	18,860	-0.03%
2021/06/25	0	0.00	2	24.20	24.05	-2	18,732	-0.01%
2021/06/24	1	24.20	4	24.25	24.20	-3	18,880	-0.02%
2021/06/23	5	24.04	0	0.00	24.30	5	19,086	0.03%
2021/06/22	1	24.50	0	0.00	23.85	1	19,419	0.01%
2021/06/21	7	23.82	1	23.70	23.70	6	19,485	0.03%
2021/06/17	12	25.49	12	25.45	25.35	0	19,736	0.00%
2021/06/16	1	25.40	1	25.35	25.45	0	20,060	0.00%
2021/06/15	25	25.20	3	25.48	25.30	22	20,441	0.11%
2021/06/11	1	25.05	0	0.00	24.85	1	20,965	0.00%
2021/06/09	0	0.00	3	25.00	24.90	-3	23,096	-0.01%
2021/06/08	2	25.20	4	25.08	25.15	-2	23,725	-0.01%
2021/06/07	3	24.72	15	24.55	24.70	-12	23,989	-0.05%
2021/06/03	1	25.00	11	25.10	25.10	-10	24,689	-0.04%
2021/06/02	0	0.00	1	24.90	25.00	-1	25,482	0.00%
2021/06/01	7	24.85	0	0.00	24.85	7	26,165	0.03%
2021/05/31	2	24.65	10.1	24.75	24.85	-8.1	27,251	-0.03%
2021/05/28	8	25.01	0	0.00	24.90	8	30,057	0.03%
2021/05/27	1	25.00	6	24.84	25.00	-5	33,968	-0.01%
2021/05/26	3	24.47	1	24.40	24.35	2	34,764	0.01%
2021/05/25	2	23.75	2	23.90	23.80	0	35,093	0.00%
2021/05/24	3	23.57	5	23.55	23.85	-2	35,637	-0.01%
2021/05/21	1	23.10	3	23.50	23.25	-2	35,875	-0.01%
2021/05/19	8	23.43	6	23.19	23.35	2	37,310	0.01%
2021/05/18	0	0.00	0.1	22.50	22.40	-0.1	38,202	0.00%
2021/05/17	26	20.55	1	20.50	20.55	25	38,268	0.07%
2021/05/14	4	21.85	0	0.00	22.50	4	38,046	0.01%
2021/05/13	1	22.70	2.1	22.28	22.30	-1.1	37,874	0.00%
2021/05/12	4	22.06	0	0.00	22.90	4	37,688	0.01%
2021/05/11	4	24.75	0	0.00	24.25	4	37,222	0.01%
2021/05/10	4	25.35	0	0.00	25.70	4	37,091	0.01%
2021/05/07	4	25.43	10	25.58	25.65	-6	37,745	-0.02%
2021/05/06	6	24.64	1	24.60	24.60	5	37,769	0.01%
2021/05/05	2	24.70	0	0.00	24.55	2	37,819	0.01%
2021/05/04	0	0.00	8	25.03	24.70	-8	38,316	-0.02%
2021/05/03	7	26.04	3	26.10	25.75	4	38,045	0.01%
2021/04/29	3	27.25	16	27.42	27.00	-13	37,927	-0.03%
2021/04/28	4	28.60	27	29.02	27.95	-23	37,887	-0.06%
2021/04/27	160	28.40	144.1	28.38	28.55	15.9	37,354	0.04%	大買/大賣/
2021/04/26	1	27.30	0	0.00	26.90	1	36,776	0.00%
2021/04/23	2	27.10	1.1	26.83	26.85	0.9	36,871	0.00%
2021/04/22	8	26.98	13	27.51	26.60	-5	36,995	-0.01%
2021/04/21	32	27.58	25	27.30	27.25	7	36,807	0.02%
2021/04/20	5	27.25	3	27.07	27.20	2	36,858	0.01%
2021/04/19	16	27.06	26	27.31	27.30	-10	37,612	-0.03%
2021/04/16	3	26.63	5	26.51	26.50	-2	37,472	-0.01%
2021/04/15	7	26.36	3	26.25	26.15	4	37,690	0.01%
2021/04/14	9	26.13	6	25.97	25.80	3	38,428	0.01%
2021/04/13	2	27.03	35	26.67	26.30	-33	38,688	-0.09%
2021/04/12	3	26.38	4	26.43	26.30	-1	38,729	0.00%
2021/04/09	1	26.70	0	0.00	26.70	1	39,016	0.00%
2021/04/08	13	27.06	9	27.04	27.10	4	39,108	0.01%
2021/04/07	3.1	27.13	7	27.19	27.25	-3.9	39,792	-0.01%
2021/04/06	4	26.41	37	26.60	26.60	-33	40,441	-0.08%
2021/04/01	5	26.95	7	26.85	26.85	-2	40,937	0.00%
2021/03/31	3	27.37	9	27.33	27.05	-6	41,837	-0.01%
2021/03/30	0	0.00	12	27.51	27.30	-12	43,385	-0.03%
2021/03/29	1	27.90	4	27.56	27.50	-3	45,564	-0.01%
2021/03/26	3	27.62	5	27.64	27.60	-2	47,627	0.00%
2021/03/25	22	27.96	4	27.94	27.60	18	48,995	0.04%
2021/03/24	2	27.70	3	27.60	27.50	-1	50,804	0.00%
2021/03/23	1	27.05	4	27.15	27.10	-3	51,779	-0.01%
2021/03/22	15	27.40	7	27.19	27.40	8	52,246	0.02%
2021/03/19	12	27.58	14	27.69	27.50	-2	52,776	0.00%
2021/03/18	26	28.11	16	28.16	28.05	10	54,426	0.02%
2021/03/17	17	28.31	1	28.20	28.20	16	55,388	0.03%
2021/03/16	9	29.20	3	28.93	28.85	6	57,510	0.01%
2021/03/15	30	29.11	13.1	28.97	28.95	16.9	57,333	0.03%
2021/03/12	18	28.23	14	28.28	28.15	4	56,117	0.01%
2021/03/11	11	27.89	5	27.95	27.95	6	55,758	0.01%
2021/03/10	2	28.30	1	28.00	27.90	1	55,657	0.00%
2021/03/09	0	0.00	27	28.00	28.35	-27	55,980	-0.05%
2021/03/08	27	28.27	11	28.12	28.15	16	55,962	0.03%
2021/03/05	7	28.57	19	28.46	28.45	-12	55,390	-0.02%
2021/03/04	25	28.75	36.5	28.55	28.20	-11.5	55,682	-0.02%
2021/03/03	101.6	29.93	115	29.88	29.35	-13.4	55,313	-0.02%	大買/大賣/
2021/03/02	298.1	29.09	190	29.42	29.45	108.1	52,522	0.21%	大買/大賣/鉅額交易
2021/02/26	78	27.37	2	28.10	27.95	76	48,714	0.16%
2021/02/25	10	27.28	3	27.22	27.50	7	47,957	0.01%
2021/02/24	75	27.21	8	27.42	27.20	67	47,557	0.14%
2021/02/23	6	27.04	48	27.06	27.00	-42	47,006	-0.09%
2021/02/22	3	27.17	13	27.25	26.95	-10	46,677	-0.02%
2021/02/19	8	27.50	18	27.55	27.45	-10	46,058	-0.02%
2021/02/18	93	26.83	33	27.03	27.45	60	45,195	0.13%
2021/02/17	6	25.68	0	0.00	25.55	6	44,094	0.01%
2021/02/05	2	25.30	14	25.34	25.10	-12	43,931	-0.03%
2021/02/04	22	25.23	11	25.39	25.35	11	43,843	0.03%
2021/02/03	4	25.65	5	25.22	25.15	-1	43,840	0.00%
2021/02/02	2	25.30	7	25.14	25.00	-5	43,770	-0.01%
2021/02/01	41	25.27	44	25.09	25.10	-3	43,710	-0.01%
2021/01/29	60	25.85	54	25.99	25.20	6	43,600	0.01%
2021/01/28	30	24.90	10	24.89	24.90	20	42,959	0.05%
2021/01/27	20	25.75	0	0.00	25.60	20	43,016	0.05%
2021/01/26	29	26.31	14	26.59	25.90	15	43,276	0.03%
2021/01/25	3	26.10	67	26.33	26.10	-64	42,870	-0.15%
2021/01/22	35	26.40	2	26.33	26.50	33	42,980	0.08%
2021/01/21	12	26.13	8	26.02	26.20	4	42,821	0.01%
2021/01/20	90	25.80	39	26.48	25.55	51	42,792	0.12%
2021/01/19	133	26.93	138	26.78	26.85	-5	42,639	-0.01%	大買/大賣/
2021/01/18	11	25.16	51	24.22	25.15	-40	42,172	-0.09%
2021/01/15	2	25.00	3	24.65	24.45	-1	44,252	0.00%
2021/01/14	57	25.39	44	25.14	25.20	13	44,550	0.03%
2021/01/13	41	25.40	24	25.42	25.15	17	44,557	0.04%
2021/01/12	44	25.25	17	24.32	25.40	27	44,187	0.06%
2021/01/11	14	24.63	21	24.46	24.40	-7	43,320	-0.02%
2021/01/08	37	25.32	33	25.01	25.10	4	42,925	0.01%
2021/01/07	15	25.13	19	25.14	25.35	-4	42,587	-0.01%
2021/01/06	8	26.51	10	26.39	25.70	-2	41,820	0.00%
2021/01/05	16	26.07	14	26.53	26.15	2	41,312	0.00%
2021/01/04	27	26.83	16	26.78	26.80	11	40,929	0.03%
2020/12/31	11	26.65	11	26.21	26.45	0	40,482	0.00%
2020/12/30	22	26.79	8	26.98	26.55	14	40,208	0.03%
2020/12/29	54	26.43	43	26.18	26.15	11	39,361	0.03%
2020/12/28	22	27.00	3	27.55	26.80	19	38,445	0.05%
2020/12/25	13	27.15	16	27.24	26.95	-3	37,476	-0.01%
2020/12/24	73	28.33	4	28.45	27.55	69	36,509	0.19%
2020/12/23	20	28.26	12	27.86	28.35	8	34,770	0.02%
2020/12/22	75	28.48	85	28.85	27.90	-10	32,390	-0.03%
2020/12/21	40	27.97	13	27.97	27.30	27	30,176	0.09%
2020/12/18	14	27.17	22.1	27.26	27.60	-8.1	28,570	-0.03%
2020/12/17	10	25.55	15	25.61	25.65	-5	26,353	-0.02%
2020/12/16	2.1	24.83	16	25.19	24.75	-13.9	25,278	-0.05%
2020/12/15	36	24.71	5	25.25	24.45	31	24,972	0.12%
2020/12/14	6	24.58	37	25.21	25.05	-31	24,158	-0.13%
2020/12/11	9	23.35	42	23.95	23.20	-33	22,119	-0.15%
2020/12/10	13	22.67	32	23.98	24.10	-19	20,722	-0.09%
2020/12/09	14	21.56	2	21.85	21.95	12	17,953	0.07%
2020/12/08	10	21.10	3	21.10	21.10	7	17,339	0.04%
2020/12/07	8	21.24	1	21.45	21.10	7	17,206	0.04%
2020/12/04	4	21.45	1	21.50	21.45	3	16,907	0.02%
2020/12/03	20	21.76	5	21.87	21.55	15	16,642	0.09%
2020/12/02	0	0.00	10	21.10	21.10	-10	16,009	-0.06%
2020/12/01	0	0.00	15	20.81	20.65	-15	15,642	-0.10%
2020/11/30	39	21.25	15	21.39	21.05	24	15,457	0.16%
2020/11/27	16	20.42	15	20.43	20.90	1	14,382	0.01%
2020/11/25	15	19.27	26	19.30	19.10	-11	13,591	-0.08%
2020/11/24	5	18.90	3	18.85	18.90	2	13,380	0.01%
2020/11/23	15	19.22	0	19.05	19.05	15	13,170	0.11%
2020/11/16	0	0.00	1	19.80	19.65	-1	13,075	-0.01%
2020/11/13	2	19.15	0	0.00	19.40	2	13,079	0.02%
2020/11/12	5	20.00	2	20.10	19.90	3	12,903	0.02%
2020/11/11	6	20.31	0	20.35	20.30	6	12,909	0.05%
2020/11/10	5	20.40	3.3	20.43	20.35	1.7	13,029	0.01%
2020/11/09	1	20.70	7	20.54	20.40	-6	13,295	-0.05%
2020/11/06	4	20.33	0	0.00	20.40	4	13,320	0.03%
2020/11/04	1	20.75	2	20.60	20.50	-1	13,652	-0.01%
2020/11/03	6	20.23	0	0.00	20.45	6	13,803	0.04%
2020/10/30	1	21.25	1	21.25	21.05	0	14,819	0.00%
2020/10/29	0	0.00	2	20.70	20.80	-2	14,802	-0.01%
2020/10/28	12	20.70	0	0.00	20.65	12	15,384	0.08%
2020/10/27	5	20.74	15	20.56	20.50	-10	15,963	-0.06%
2020/10/26	3	21.67	8	21.64	21.20	-5	15,584	-0.03%
2020/10/23	52	22.53	10	22.39	22.80	42	14,694	0.29%
2020/10/22	24	20.42	0	0.00	21.35	24	12,221	0.20%
2020/10/21	2	19.70	0	0.00	19.45	2	11,583	0.02%
2020/10/20	0	0.00	1	19.15	19.15	-1	11,223	-0.01%
2020/10/16	0	0.00	1	18.40	17.70	-1	11,020	-0.01%
2020/10/14	0	0.00	5	17.75	18.00	-5	10,937	-0.05%
2020/10/07	0	0.00	4	17.25	17.60	-4	10,680	-0.04%
2020/09/29	5	17.00	0	0.00	17.05	5	10,731	0.05%
2020/09/23	0	0.00	1	15.30	15.35	-1	10,669	-0.01%
2020/09/21	5	15.16	0	0.00	15.55	5	10,856	0.05%
2020/09/10	2	16.35	0	0.00	16.35	2	10,367	0.02%
2020/09/09	0	0.00	2	16.65	16.85	-2	10,352	-0.02%
2020/09/04	0	0.00	2	17.80	17.75	-2	10,299	-0.02%
2020/09/03	2	17.90	1	17.85	17.90	1	10,287	0.01%
2020/09/02	0	0.00	2	17.25	17.35	-2	10,246	-0.02%
2020/09/01	2	17.45	29	17.50	17.50	-27	10,281	-0.26%
2020/08/28	0	0.00	4	17.20	17.25	-4	10,231	-0.04%
2020/08/24	2	17.15	0	0.00	17.20	2	10,653	0.02%
2020/08/21	0	0.00	5	17.20	17.55	-5	10,631	-0.05%
2020/08/20	2	16.70	0	0.00	16.65	2	10,557	0.02%
2020/08/14	1	16.70	9.8	16.70	17.00	-8.8	10,252	-0.09%
2020/08/13	5.8	16.50	0	0.00	16.50	5.8	10,026	0.06%
2020/08/12	2	14.95	20	15.00	15.00	-18	9,610	-0.19%
2020/08/11	4	14.65	0	0.00	14.65	4	9,411	0.04%
2020/08/10	3	14.68	0	0.00	14.65	3	9,182	0.03%
2020/08/07	1	13.60	0	0.00	14.20	1	8,946	0.01%
2020/08/06	0	0.00	3	13.65	13.05	-3	8,558	-0.04%
2020/08/05	49	14.10	1	14.10	14.50	48	7,155	0.67%
2020/08/04	3	14.60	5	14.15	14.50	-2	6,885	-0.03%
2020/08/03	6	14.92	0	0.00	14.40	6	6,652	0.09%
2020/07/31	5	16.01	12	16.00	16.00	-7	6,086	-0.12%
2020/07/30	1	17.75	0	0.00	17.75	1	5,535	0.02%
2020/07/14	0	0.00	2	21.40	21.40	-2	6,460	-0.03%
2020/07/06	0	0.00	2	18.35	18.50	-2	6,967	-0.03%
2020/07/02	0	0.00	20	18.85	20.10	-20	7,197	-0.28%
2020/06/29	2	21.50	0	0.00	21.35	2	7,376	0.03%
2020/06/22	0	0.00	5	21.10	20.90	-5	7,524	-0.07%
2020/06/09	5	21.65	0	0.00	21.65	5	8,454	0.06%
2020/06/05	5	21.85	0	0.00	21.80	5	8,542	0.06%
2020/06/03	10	21.85	5	21.90	21.95	5	8,648	0.06%
2020/06/02	12	21.46	30	21.85	21.70	-18	8,681	-0.21%
2020/06/01	4	21.33	0	0.00	21.15	4	8,641	0.05%
2020/05/26	0	0.00	0.4	20.15	20.20	-0.4	8,363	-0.01%
2020/05/25	5	20.00	0	0.00	20.10	5	8,346	0.06%
2020/05/22	5	20.30	0	0.00	20.40	5	8,342	0.06%
2020/05/20	1	20.45	0	0.00	20.60	1	8,366	0.01%
2020/05/14	5	20.65	0	0.00	20.50	5	8,683	0.06%
2020/05/13	5	21.30	0	0.00	21.20	5	8,698	0.06%
2020/05/11	18	21.48	0	0.00	21.40	18	8,647	0.21%
2020/05/05	1	21.80	0	0.00	21.85	1	7,974	0.01%
2020/04/23	2	21.75	0	0.00	21.70	2	7,924	0.03%
2020/04/21	0	0.00	3	22.20	21.95	-3	7,810	-0.04%
2020/04/17	0	0.00	8	22.91	22.65	-8	7,812	-0.10%
2020/04/16	0	0.00	4	22.75	22.75	-4	7,755	-0.05%
2020/04/15	1	22.20	1	22.80	22.50	0	7,678	0.00%
2020/04/08	0	0.00	5	22.70	22.80	-5	7,182	-0.07%
2020/03/30	0	0.00	1	19.45	19.70	-1	6,938	-0.01%
2020/03/26	0	0.00	1	19.45	19.50	-1	6,850	-0.01%
2020/03/25	0	0.00	1	18.90	19.30	-1	6,868	-0.01%
2020/03/19	1	18.00	0	0.00	17.30	1	6,753	0.01%
2020/03/18	1	18.55	1	18.70	18.15	0	6,706	0.00%
2020/03/17	2	18.50	4	18.26	18.55	-2	6,705	-0.03%
2020/03/16	0	0.00	6	17.55	18.05	-6	6,617	-0.09%
2020/03/13	1	16.95	16	17.04	18.30	-15	6,603	-0.23%
2020/03/06	5	21.83	10	21.20	21.10	-5	6,310	-0.08%
2020/02/27	1	21.35	0	0.00	21.05	1	7,238	0.01%
2020/02/26	10	21.80	0	0.00	21.60	10	7,278	0.14%
2020/02/20	5	23.10	10	22.70	22.60	-5	7,908	-0.06%
2020/02/19	10	22.35	0	0.00	23.40	10	8,037	0.12%
2020/02/03	1	19.25	0	0.00	19.25	1	8,828	0.01%
2020/01/31	1	18.85	0	0.00	19.60	1	8,952	0.01%
2020/01/15	5	21.00	0	0.00	21.30	5	9,057	0.06%
2020/01/13	2	21.45	0	0.00	21.50	2	9,078	0.02%
2020/01/08	1	20.45	0	0.00	20.55	1	9,161	0.01%
2020/01/07	2	20.63	0	0.00	20.70	2	9,209	0.02%
2020/01/06	1	20.55	0	0.00	20.75	1	9,244	0.01%
2020/01/02	2	21.10	0	0.00	21.05	2	9,261	0.02%
2019/12/31	11	21.44	0	0.00	21.00	11	9,260	0.12%
2019/12/24	0	0.00	1	21.05	20.60	-1	9,141	-0.01%
2019/12/12	1	20.90	0	0.00	20.90	1	9,128	0.01%
2019/12/05	1	21.65	0	0.00	21.30	1	9,158	0.01%
2019/12/04	0	0.00	8	21.65	21.55	-8	9,248	-0.09%
2019/11/29	0	0.00	6	21.95	22.05	-6	9,780	-0.06%
2019/11/27	1	22.95	0	0.00	23.15	1	9,664	0.01%
2019/11/26	0	0.00	10	23.80	23.70	-10	9,509	-0.11%
2019/11/25	0	0.00	10	22.90	23.10	-10	9,259	-0.11%
2019/11/22	0	0.00	1	22.70	22.85	-1	9,413	-0.01%
2019/11/21	16	22.19	0	0.00	22.40	16	9,351	0.17%
2019/11/15	0	0.00	7	19.54	20.10	-7	9,415	-0.07%
2019/11/04	0	0.00	0.4	18.25	18.45	-0.4	9,313	0.00%
2019/10/25	10	17.95	0	0.00	17.85	10	9,369	0.11%
2019/10/23	0	0.00	0.3	16.90	16.95	-0.3	9,422	0.00%
2019/10/01	0	0.00	1	17.10	16.70	-1	12,426	-0.01%
2019/09/26	0	0.00	2.4	17.57	17.25	-2.4	12,731	-0.02%
2019/09/23	10	18.25	0	0.00	18.00	10	13,865	0.07%
2019/08/22	10	16.84	10	17.00	17.50	0	18,861	0.00%
2019/08/01	3	19.30	0	0.00	19.15	3	20,065	0.01%
2019/07/31	0	0.00	3	20.10	20.20	-3	20,011	-0.01%
2019/06/18	3	19.80	0	0.00	19.15	3	17,041	0.02%
2019/06/14	2	20.80	2	20.70	20.80	0	16,136	0.00%
2019/06/12	0	0.00	3	20.75	20.55	-3	15,473	-0.02%
2019/06/11	3	19.85	1	20.75	20.30	2	15,276	0.01%
2019/06/06	1	22.35	0	0.00	22.10	1	14,340	0.01%
2019/06/05	0	0.00	4	21.45	21.70	-4	13,972	-0.03%
2019/06/04	2	19.75	0	0.00	19.75	2	13,549	0.01%
2019/05/24	0	0.00	0	22.15	22.20	0	12,444	0.00%
2019/05/20	0	0.00	2	22.60	22.65	-2	11,511	-0.02%
2019/05/16	3	22.27	0	0.00	22.10	3	11,616	0.03%
2019/04/26	3	23.77	1	23.70	23.65	2	11,647	0.02%
2019/04/25	0.3	24.15	0	0.00	24.30	0.3	12,084	0.00%
2019/04/19	1	25.00	1	24.95	24.90	0	13,688	0.00%
2019/04/18	3	25.80	0	0.00	24.70	3	13,872	0.02%
2019/04/12	3	29.02	3	29.00	29.50	0	14,076	0.00%
2019/04/11	2	30.10	2	30.45	29.55	0	13,466	0.00%
2019/04/10	7	28.73	7	28.59	29.80	0	13,209	0.00%
2019/04/09	4	27.06	5	27.44	28.30	-1	13,365	-0.01%
2019/04/08	0	0.00	0	25.75	25.75	0	13,374	0.00%
2019/03/29	0	0.00	2	24.00	24.30	-2	17,091	-0.01%
2019/03/28	6	24.72	0	0.00	24.75	6	17,237	0.03%
2019/03/25	2	24.85	0	0.00	24.90	2	17,804	0.01%
2019/03/22	0	0.00	2	26.05	25.65	-2	18,464	-0.01%
2019/03/21	1	26.20	7	26.10	26.15	-6	18,702	-0.03%
2019/03/19	0	0.00	2	26.50	26.45	-2	18,865	-0.01%
2019/03/14	2	26.10	2	25.80	25.80	0	19,455	0.00%
2019/03/12	1	26.00	1	25.95	26.00	0	20,047	0.00%
2019/03/08	3	25.67	0	0.00	25.55	3	20,845	0.01%
2019/03/04	1	26.90	0	0.00	26.80	1	25,052	0.00%
2019/02/27	0	0.00	2	26.55	26.80	-2	25,603	-0.01%
2019/02/26	13	25.44	13	25.60	26.05	0	25,578	0.00%
2019/02/25	0	0.00	2	25.90	26.40	-2	25,626	-0.01%
2019/02/22	14	26.36	8	27.25	25.90	6	25,797	0.02%
2019/02/21	2	26.55	5	26.44	26.60	-3	25,444	-0.01%
2019/02/19	0	0.00	1	25.85	25.80	-1	26,184	0.00%
2019/02/18	0	0.00	1	26.35	26.05	-1	26,631	0.00%
2019/02/14	2	26.50	0	0.00	26.30	2	27,498	0.01%
2019/02/13	1	26.20	1	26.20	25.95	0	27,651	0.00%
2019/02/12	0	0.00	2	26.15	26.10	-2	27,929	-0.01%
2019/02/11	2	25.80	0	0.00	25.80	2	28,180	0.01%
2019/01/29	1	26.15	1	26.40	26.10	0	28,678	0.00%
2019/01/28	1	26.70	1	26.30	26.10	0	29,234	0.00%
2019/01/25	1	26.80	1	27.05	27.10	0	29,464	0.00%
2019/01/23	1	26.55	3	26.55	26.35	-2	29,965	-0.01%
2019/01/18	1	26.05	1	25.70	26.10	0	31,328	0.00%
2019/01/17	1	25.80	0	0.00	25.60	1	31,591	0.00%
2019/01/16	1	25.50	1	26.05	25.50	0	32,071	0.00%
2019/01/15	2	25.53	2	26.48	26.60	0	32,225	0.00%
2019/01/14	3	25.57	0	0.00	24.90	3	32,476	0.01%
2019/01/11	2	26.10	2	26.68	26.95	0	32,773	0.00%
2019/01/09	2	26.43	3	26.95	27.05	-1	33,874	0.00%
2019/01/08	8	26.73	10	26.29	26.45	-2	33,861	-0.01%
2019/01/07	1	26.45	2	26.43	26.50	-1	33,744	0.00%
2019/01/04	0	0.00	1	25.55	25.35	-1	33,857	0.00%
2019/01/03	3	25.77	2	25.85	25.90	1	34,133	0.00%
2019/01/02	0	25.90	0	0.00	26.00	0	34,148	0.00%
2018/12/28	3	25.60	2	25.70	25.90	1	34,188	0.00%
2018/12/27	7	25.69	12	25.80	25.35	-5	33,933	-0.01%
2018/12/26	17	25.49	3	25.33	25.15	14	33,591	0.04%
2018/12/25	64	23.98	62	24.05	25.00	2	33,485	0.01%
2018/12/24	4	25.16	5	25.17	24.30	-1	32,466	0.00%
2018/12/22	7	28.40	9	28.06	26.95	-2	31,995	-0.01%
2018/12/21	34	31.49	22	32.60	29.85	12	31,703	0.04%
2018/12/20	4	33.54	16	33.28	33.15	-12	30,989	-0.04%
2018/12/19	3	34.93	4	34.80	33.50	-1	30,839	0.00%
2018/12/18	15	33.34	16	33.14	33.80	-1	30,333	0.00%
2018/12/17	4	33.18	6	32.96	34.00	-2	30,131	-0.01%
2018/12/14	3	32.40	0	0.00	32.40	3	28,984	0.01%
2018/12/13	0	0.00	4	36.00	35.95	-4	28,779	-0.01%
2018/12/12	4	36.95	3	36.85	37.15	1	28,657	0.00%
2018/12/11	1	36.25	1	37.10	37.25	0	28,519	0.00%
2018/12/10	2	35.98	2	35.65	35.70	0	28,628	0.00%
2018/12/07	9	37.36	2	37.25	36.95	7	28,793	0.02%
2018/12/06	2	37.15	2	37.25	37.15	0	28,827	0.00%
2018/12/05	1	38.25	1	38.55	38.05	0	28,641	0.00%
2018/12/03	1	39.00	0	0.00	39.55	1	28,520	0.00%
2018/11/30	4	40.54	4	39.86	40.50	0	28,076	0.00%
2018/11/29	1	39.80	2	40.28	39.85	-1	25,114	0.00%
2018/11/28	1	40.10	4	40.11	39.50	-3	24,866	-0.01%
2018/11/27	10	40.35	5	40.81	39.60	5	24,623	0.02%
2018/11/26	3	40.78	3	40.45	42.40	0	24,142	0.00%
2018/11/23	1	39.30	1.4	38.84	39.05	-0.4	23,760	0.00%
2018/11/22	1	39.80	1	38.90	39.00	0	23,704	0.00%
2018/11/19	1	39.55	6.8	39.65	39.75	-5.8	23,601	-0.02%
2018/11/16	3	40.53	1	40.60	41.00	2	23,394	0.01%
2018/11/15	1	39.20	2.4	39.51	40.30	-1.4	23,108	-0.01%
2018/11/14	3	39.28	1	39.20	38.60	2	22,939	0.01%
2018/11/13	0	0.00	1	38.10	38.00	-1	22,676	0.00%
2018/11/12	1	37.50	3	37.73	37.20	-2	22,724	-0.01%
2018/11/09	4	38.91	2	38.73	39.00	2	22,757	0.01%
2018/11/08	1	39.90	1	39.75	39.60	0	22,725	0.00%
2018/11/07	5	40.18	5	39.37	40.10	0	22,718	0.00%
2018/11/06	12	39.15	12	39.09	40.10	0	22,607	0.00%
2018/11/05	4	39.05	5	39.41	39.80	-1	22,259	0.00%
2018/11/02	0	0.00	1	37.45	37.45	-1	21,966	0.00%
2018/11/01	11	36.98	9	36.70	37.20	2	21,945	0.01%
2018/10/31	15	35.69	15	35.57	36.00	0	21,813	0.00%
2018/10/30	1	33.40	2	33.00	33.75	-1	21,765	0.00%
2018/10/29	5	33.74	46	34.81	33.90	-41	21,676	-0.19%
2018/10/26	5	36.21	6	36.18	35.80	-1	21,604	0.00%
2018/10/25	2	36.75	4	36.10	36.95	-2	21,657	-0.01%
2018/10/24	13	35.63	5	34.85	36.00	8	21,581	0.04%
2018/10/23	10	35.10	4	36.15	35.00	6	21,479	0.03%
2018/10/22	4	36.16	3	36.30	37.05	1	21,681	0.00%
2018/10/19	6	37.00	6	37.32	37.50	0	22,296	0.00%
2018/10/18	37	39.20	20	38.39	37.20	17	22,007	0.08%
2018/10/17	15	39.65	3	40.35	41.25	12	21,744	0.06%
2018/10/16	1	37.50	1	37.95	37.80	0	21,618	0.00%
2018/10/15	1	39.10	1	38.00	38.00	0	22,531	0.00%
2018/10/12	11	38.49	7	38.29	38.80	4	23,536	0.02%
2018/10/09	2	38.70	2	38.55	38.45	0	26,003	0.00%
2018/10/08	5	38.43	5	38.43	38.35	0	27,388	0.00%
2018/10/05	2	38.85	6	38.85	39.30	-4	28,407	-0.01%
2018/10/03	4	39.51	4	39.29	39.40	0	29,678	0.00%
2018/10/02	3	37.87	3	38.70	39.00	0	31,099	0.00%
2018/10/01	2	38.73	2	37.30	37.20	0	31,768	0.00%
2018/09/28	7	40.10	6	40.37	40.30	1	31,799	0.00%
2018/09/27	2	38.60	2	39.00	39.15	0	31,405	0.00%
2018/09/26	1	38.10	2	38.25	38.30	-1	31,731	0.00%
2018/09/25	3	38.10	4.1	37.88	37.80	-1.1	31,642	0.00%
2018/09/21	1	35.65	3	36.68	36.95	-2	31,567	-0.01%
2018/09/20	0	0.00	1	36.65	36.10	-1	31,754	0.00%
2018/09/19	1	37.20	3	36.95	36.90	-2	31,926	-0.01%
2018/09/18	0	0.00	3	36.70	37.00	-3	32,060	-0.01%
2018/09/17	0	0.00	2	36.75	36.85	-2	32,169	-0.01%
2018/09/14	2	37.05	6	36.89	36.75	-4	32,605	-0.01%
2018/09/13	13	35.78	4	35.70	36.55	9	32,620	0.03%
2018/09/12	3	32.95	7	32.70	34.10	-4	33,037	-0.01%
2018/09/11	22	32.78	5	32.67	32.90	17	33,312	0.05%
2018/09/10	11	32.41	35	33.25	31.40	-24	33,526	-0.07%
2018/09/07	12	35.00	1	34.85	34.60	11	33,685	0.03%
2018/09/06	7	35.37	2	35.25	35.50	5	33,649	0.01%
2018/09/05	1	35.95	2	35.55	35.40	-1	33,726	0.00%
2018/09/04	1	36.50	12	36.51	36.50	-11	33,932	-0.03%
2018/09/03	2	36.73	0	0.00	36.45	2	34,137	0.01%
2018/08/31	1	37.60	0	0.00	37.50	1	34,049	0.00%
2018/08/30	4	38.56	4	38.54	38.20	0	34,000	0.00%
2018/08/28	3	37.70	8	37.94	37.90	-5	33,990	-0.01%
2018/08/27	4	37.33	0	0.00	36.95	4	33,762	0.01%
2018/08/24	0	0.00	2	36.95	37.00	-2	33,703	-0.01%
2018/08/23	3	37.25	1	36.95	37.35	2	33,748	0.01%
2018/08/22	1	36.55	2	36.48	36.45	-1	33,591	0.00%
2018/08/21	1	35.30	2	36.70	37.00	-1	33,515	0.00%
2018/08/20	63	34.70	65	34.69	34.90	-2	33,258	-0.01%
2018/08/17	15	35.87	10	36.03	35.95	5	32,963	0.02%
2018/08/16	41	36.98	41	37.10	36.50	0	32,932	0.00%
2018/08/15	2	37.65	2	37.70	37.75	0	32,796	0.00%
2018/08/14	0	0.00	1	37.30	38.00	-1	32,689	0.00%
2018/08/13	0	0.00	7	37.16	37.85	-7	32,452	-0.02%
2018/08/09	4	37.86	4	37.98	38.50	0	32,402	0.00%
2018/08/08	1	38.60	3	38.40	38.50	-2	32,045	-0.01%
2018/08/06	3	37.63	0	0.00	38.40	3	31,876	0.01%
2018/08/03	2	38.85	0	0.00	38.30	2	31,840	0.01%
2018/08/02	5	38.41	6	37.97	38.25	-1	31,622	0.00%
2018/08/01	5	39.45	9	39.17	38.55	-4	31,208	-0.01%
2018/07/31	1	38.95	1	39.45	39.00	0	30,949	0.00%
2018/07/30	3	40.25	3	39.00	38.85	0	30,952	0.00%
2018/07/27	10	40.78	10	39.84	40.30	0	30,732	0.00%
2018/07/26	9	39.53	9.1	39.80	41.00	-0.1	30,091	0.00%
2018/07/25	0	0.00	3.4	37.68	37.80	-3.4	28,944	-0.01%
2018/07/24	7	38.72	4	38.63	37.85	3	28,687	0.01%
2018/07/23	1	36.40	4	36.75	37.70	-3	28,353	-0.01%
2018/07/20	17	37.71	14	37.70	37.85	3	28,098	0.01%
2018/07/19	12	37.65	16	38.65	39.10	-4	27,102	-0.01%
2018/07/18	109	37.67	120	37.85	36.30	-11	26,238	-0.04%	大買/大賣/
2018/07/17	25	37.21	31	37.24	38.50	-6	24,840	-0.02%
2018/07/16	16	36.58	15	36.49	36.90	1	24,405	0.00%
2018/07/13	38	33.90	40	34.20	35.30	-2	23,929	-0.01%
2018/07/12	27	32.88	25	32.97	33.10	2	24,538	0.01%
2018/07/11	17	31.59	15	31.91	32.20	2	23,919	0.01%
2018/07/10	14	31.75	13	31.98	31.30	1	23,340	0.00%
2018/07/09	2	29.55	3	30.78	30.90	-1	22,037	0.00%
2018/07/06	0	0.00	2	28.45	28.10	-2	21,204	-0.01%
2018/07/05	7	27.64	4	27.61	27.80	3	20,833	0.01%
2018/07/04	2	27.50	15	27.70	28.15	-13	21,097	-0.06%
2018/07/03	0	0.00	3	26.70	26.60	-3	20,684	-0.01%
2018/06/29	14	26.80	24	26.38	27.10	-10	20,693	-0.05%
2018/06/28	8	25.84	32	25.74	25.45	-24	20,663	-0.12%
2018/06/27	10	27.10	7	26.65	26.50	3	20,964	0.01%
2018/06/26	8	27.29	29	26.92	26.85	-21	21,086	-0.10%
2018/06/25	32	27.79	4	27.25	27.00	28	21,130	0.13%
2018/06/22	14	27.74	2	27.65	28.00	12	20,991	0.06%
2018/06/21	25	27.52	10	27.94	27.90	15	20,985	0.07%
2018/06/20	2	26.40	3	26.03	27.00	-1	21,129	0.00%
2018/06/19	2	26.55	4	26.30	26.30	-2	21,445	-0.01%
2018/06/15	6	26.07	4	26.14	26.10	2	21,482	0.01%
2018/06/14	2	25.10	2	24.70	24.70	0	21,324	0.00%
2018/06/13	2	24.75	2	24.80	24.75	0	21,610	0.00%
2018/06/12	0	0.00	2	24.90	25.75	-2	21,844	-0.01%
2018/06/11	2	24.30	3	24.17	24.00	-1	22,367	0.00%
2018/06/07	2	23.55	0	0.00	23.35	2	23,263	0.01%
2018/06/06	0	0.00	2	23.40	23.40	-2	23,888	-0.01%
2018/06/05	19	23.93	19	23.95	23.55	0	24,446	0.00%
2018/06/04	0	22.80	2	22.90	22.95	-2	24,801	-0.01%
2018/06/01	0	0.00	2	23.05	23.05	-2	25,229	-0.01%
2018/05/31	1	22.65	0	0.00	22.55	1	25,319	0.00%
2018/05/30	3	22.82	0	0.00	22.80	3	25,375	0.01%
2018/05/28	4	22.85	2	22.80	22.80	2	25,703	0.01%
2018/05/25	2	23.00	2	23.55	23.10	0	25,810	0.00%
2018/05/24	12	23.15	12	23.73	23.65	0	25,851	0.00%
2018/05/23	2	22.85	0	0.00	22.90	2	25,890	0.01%
2018/05/22	2	22.65	0	0.00	22.65	2	26,037	0.01%
2018/05/21	0	0.00	1	22.85	23.00	-1	26,254	0.00%
2018/05/18	2	22.55	7	22.96	23.05	-5	26,421	-0.02%
2018/05/17	9	23.05	2	23.15	23.20	7	26,496	0.03%
2018/05/16	2	22.40	4	22.25	22.30	-2	26,423	-0.01%
2018/05/15	0	0.00	3	22.70	22.70	-3	26,477	-0.01%
2018/05/14	2	23.30	2	23.15	23.15	0	26,886	0.00%
2018/05/11	2	22.50	1	22.55	22.90	1	26,943	0.00%
2018/05/10	0	0.00	1	22.20	21.95	-1	26,822	0.00%
2018/05/09	11	22.37	10.1	22.45	22.45	0.9	26,843	0.00%
2018/05/08	1	22.35	1	22.40	22.60	0	26,916	0.00%
2018/05/07	2	22.40	2	22.60	22.25	0	27,186	0.00%
2018/05/04	4	22.08	1	22.05	21.85	3	26,992	0.01%
2018/05/03	6	22.17	16	21.93	21.85	-10	27,328	-0.04%
2018/05/02	5	22.00	4	22.08	21.85	1	27,866	0.00%
2018/04/30	1	21.90	0	0.00	22.25	1	28,055	0.00%
2018/04/27	4	21.85	1	22.00	21.50	3	28,147	0.01%
2018/04/26	23	22.31	28	21.96	21.00	-5	28,129	-0.02%
2018/04/25	2	24.00	1	24.05	23.20	1	28,948	0.00%
2018/04/24	2	25.25	35	25.48	24.65	-33	30,043	-0.11%
2018/04/23	8	26.48	1	26.30	25.55	7	31,044	0.02%
2018/04/20	17	26.09	25	26.15	26.60	-8	31,914	-0.03%
2018/04/19	5	25.13	7	25.55	26.00	-2	31,765	-0.01%
2018/04/18	14	24.83	28	25.06	25.10	-14	31,735	-0.04%
2018/04/17	1	23.00	0	0.00	22.95	1	30,391	0.00%
2018/04/16	6	23.50	11	23.23	22.90	-5	31,112	-0.02%
2018/04/13	35	23.38	14	23.40	23.30	21	31,783	0.07%
2018/04/12	2	23.30	3	23.20	22.95	-1	32,459	0.00%
2018/04/11	0	0.00	2	23.05	23.10	-2	32,598	-0.01%
2018/04/10	2	23.28	4	23.35	22.75	-2	32,878	-0.01%
2018/04/09	1	22.70	0	0.00	22.85	1	32,705	0.00%
2018/04/03	0	0.00	3	22.45	22.45	-3	32,680	-0.01%
2018/04/02	0	0.00	1	22.30	22.20	-1	33,321	0.00%
2018/03/31	6	22.08	5	21.99	22.25	1	33,665	0.00%
2018/03/30	22	22.00	14	22.53	22.45	8	34,037	0.02%
2018/03/29	12	21.81	17	22.04	21.10	-5	34,292	-0.01%
2018/03/28	1	22.90	0	22.20	22.25	1	34,780	0.00%
2018/03/27	1	22.70	0	0.00	22.50	1	35,612	0.00%
2018/03/26	0	0.00	15	22.67	22.40	-15	35,658	-0.04%
2018/03/23	50	21.91	37	21.73	22.60	13	35,662	0.04%
2018/03/22	35	20.98	30	22.01	20.60	5	35,100	0.01%
2018/03/21	23	22.85	0	0.00	22.30	23	34,713	0.07%
2018/03/20	0	0.00	22	22.75	23.15	-22	35,738	-0.06%
2018/03/16	0	0.00	4	23.33	22.85	-4	36,479	-0.01%
2018/03/15	0	0.00	2	23.10	23.40	-2	36,500	-0.01%
2018/03/14	3	22.52	0	0.00	22.70	3	36,098	0.01%
2018/03/13	4	22.73	3	22.47	22.70	1	36,315	0.00%
2018/03/12	4	22.60	0	0.00	22.50	4	37,135	0.01%
2018/03/09	4	24.18	0	0.00	24.05	4	37,162	0.01%
2018/03/08	2	25.25	2	24.63	24.70	0	36,993	0.00%
2018/03/07	2	23.80	0	0.00	24.45	2	36,686	0.01%
2018/03/06	0	0.00	2	24.75	24.05	-2	37,174	-0.01%
2018/03/05	2	24.80	0	0.00	24.55	2	38,010	0.01%
2018/03/02	4	24.72	0	0.00	24.65	4	38,517	0.01%
2018/02/26	1	25.85	2	25.80	25.85	-1	40,682	0.00%
2018/02/23	0	0.00	7	25.91	25.95	-7	41,882	-0.02%
2018/02/22	1	25.65	1	25.70	25.50	0	42,156	0.00%
2018/02/21	0	0.00	3.2	24.06	25.10	-3.2	43,062	-0.01%
2018/02/12	2	23.35	1	23.40	23.15	1	44,709	0.00%
2018/02/09	1	21.65	1	22.10	22.45	0	45,662	0.00%
2018/02/08	4	23.01	2	23.15	22.75	2	45,765	0.00%
2018/02/07	1	23.15	1	23.25	23.20	0	45,725	0.00%
2018/02/06	2	22.05	0	0.00	22.45	2	45,631	0.00%
2018/02/05	0	0.00	1	23.55	24.10	-1	45,150	0.00%
2018/02/02	1	23.30	1	23.70	24.20	0	44,938	0.00%
2018/02/01	0	0.00	2	23.80	23.85	-2	44,976	0.00%
2018/01/31	11	24.08	11	23.47	23.90	0	44,858	0.00%
2018/01/30	12	22.88	11	22.79	23.80	1	44,613	0.00%
2018/01/26	30	24.43	27	24.23	24.40	3	43,975	0.01%
2018/01/25	5	24.01	3	24.20	23.35	2	43,454	0.00%
2018/01/24	12	25.56	12	25.28	25.15	0	43,046	0.00%
2018/01/23	11	25.97	11	25.60	25.80	0	42,885	0.00%
2018/01/22	6	26.30	6	26.65	25.65	0	42,862	0.00%
2018/01/19	28	25.50	27.8	25.13	26.40	0.2	42,647	0.00%
2018/01/18	21	26.83	16	26.55	25.40	5	41,939	0.01%
2018/01/17	13	27.93	22.7	27.26	27.35	-9.7	41,695	-0.02%
2018/01/16	4	26.51	28	26.62	27.40	-24	40,665	-0.06%
2018/01/15	1	24.40	3	24.90	25.05	-2	39,476	-0.01%
2018/01/12	9	24.47	8	24.62	24.10	1	38,812	0.00%
2018/01/11	19	23.51	3	23.83	23.55	16	37,846	0.04%
2018/01/10	4	22.93	12.5	23.50	23.60	-8.5	37,431	-0.02%
2018/01/09	5	23.02	8	22.54	22.15	-3	36,748	-0.01%
2018/01/08	1	21.85	8.4	22.46	22.60	-7.4	36,228	-0.02%
2018/01/05	2	20.35	3	20.22	20.55	-1	36,017	0.00%
2018/01/04	3	20.05	3	20.02	20.30	0	35,795	0.00%
2018/01/03	1	19.40	9	19.44	19.80	-8	35,508	-0.02%