大同 (2371)-日茂-南投券商分點個股進出

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
54.2
漲跌
▼0.1
漲幅
-0.18%
成交量
17,340張
產業
上市電機機械類股
891人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－日茂-南投券商分點個股進出

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

日茂-南投券商分點個股進出
日茂-南投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
2024/05/31	4	54.58	1	54.70	54.20	3	87,292	0.00%
2024/05/30	6	54.63	2	54.60	54.30	4	87,589	0.00%
2024/05/29	3	55.73	0	0.00	55.30	3	88,352	0.00%
2024/05/28	1	56.80	2	56.20	56.20	-1	89,389	0.00%
2024/05/27	16	56.54	5	57.20	56.80	11	90,439	0.01%
2024/05/24	5	55.54	5	54.80	55.40	0	90,558	0.00%
2024/05/23	5	56.10	10	55.70	55.40	-5	90,651	-0.01%
2024/05/22	2	58.20	0	0.00	58.00	2	90,576	0.00%
2024/05/21	4	59.00	3	59.50	58.90	1	91,475	0.00%
2024/05/20	1	60.10	0	0.00	59.70	1	91,288	0.00%
2024/05/17	2	60.00	2	60.00	60.10	0	91,264	0.00%
2024/05/16	4	59.68	2	59.50	59.30	2	91,331	0.00%
2024/05/15	5	60.00	1	61.00	59.80	4	91,268	0.00%
2024/05/14	9	60.94	3	60.10	60.00	6	90,961	0.01%
2024/05/13	15	61.50	9	59.70	61.70	6	90,216	0.01%
2024/05/10	6	64.48	4	65.80	64.10	2	88,919	0.00%
2024/05/09	11	67.28	2	67.10	65.00	9	88,404	0.01%
2024/05/08	5	67.08	15	65.92	66.80	-10	87,233	-0.01%
2024/05/07	6	64.32	1	63.20	64.20	5	85,613	0.01%
2024/05/06	32	63.09	1	63.50	62.70	31	84,907	0.04%
2024/05/03	8	64.34	9	65.51	63.80	-1	84,286	0.00%
2024/05/02	4	66.95	0	0.00	65.60	4	82,991	0.00%
2024/04/30	0	0.00	2	65.40	65.40	-2	81,769	0.00%
2024/04/29	1	68.10	3	67.33	66.10	-2	81,429	0.00%
2024/04/26	7	67.99	1	67.50	67.50	6	80,497	0.01%
2024/04/25	9	68.32	2	68.45	69.00	7	78,243	0.01%
2024/04/24	8	68.10	32	67.53	68.40	-24	76,509	-0.03%
2024/04/23	29	65.59	28	65.21	64.10	1	73,696	0.00%
2024/04/22	29	68.84	7	68.43	65.40	22	70,731	0.03%
2024/04/19	46	68.60	79	68.19	69.10	-33	65,278	-0.05%
2024/04/18	85.5	65.68	114	64.63	64.40	-28.5	57,904	-0.05%	大賣/
2024/04/17	59	61.31	72	63.80	64.30	-13	53,106	-0.02%
2024/04/16	30	59.72	40	59.45	58.50	-10	49,311	-0.02%
2024/04/15	34	62.40	15	62.66	61.40	19	47,576	0.04%
2024/04/12	34	57.91	69	59.81	60.50	-35	43,297	-0.08%
2024/04/11	21	55.63	19	56.77	56.10	2	39,668	0.01%
2024/04/10	16	56.46	18	55.79	55.60	-2	38,329	-0.01%
2024/04/09	33	55.44	18	56.17	56.50	15	37,828	0.04%
2024/04/08	21	55.80	15	56.00	55.50	6	36,676	0.02%
2024/04/03	20	56.14	10	55.70	55.80	10	35,957	0.03%
2024/04/02	22	56.97	6	57.53	56.90	16	35,641	0.04%
2024/04/01	10	56.02	7	55.86	56.30	3	34,583	0.01%
2024/03/29	16	57.05	3	57.10	56.50	13	33,852	0.04%
2024/03/28	58	58.99	33	58.76	57.70	25	32,860	0.08%
2024/03/27	36	56.17	2	56.85	55.00	34	30,836	0.11%
2024/03/26	11	55.84	75	56.10	57.30	-64	28,680	-0.22%
2024/03/25	12	51.57	5	51.44	52.10	7	25,924	0.03%
2024/03/22	3	48.70	1	49.10	49.10	2	25,168	0.01%
2024/03/21	0	0.00	1	48.45	49.25	-1	24,898	0.00%
2024/03/20	1	47.80	0	0.00	47.15	1	24,771	0.00%
2024/03/19	7	48.19	0	0.00	47.65	7	24,685	0.03%
2024/03/18	2	47.65	4	48.15	48.20	-2	24,729	-0.01%
2024/03/15	2	47.40	1	47.10	47.10	1	24,833	0.00%
2024/03/13	5	49.64	0	0.00	48.65	5	25,374	0.02%
2024/03/12	16	50.01	0	0.00	49.40	16	25,446	0.06%
2024/03/11	3	50.23	0	0.00	51.10	3	25,129	0.01%
2024/03/08	12	50.86	0	0.00	50.00	12	25,079	0.05%
2024/03/07	0	0.00	8	52.90	52.50	-8	24,578	-0.03%
2024/03/06	2.4	53.00	10	53.62	53.00	-7.6	24,338	-0.03%
2024/03/05	10	52.22	3	52.03	52.20	7	23,679	0.03%
2024/03/04	0	0.00	1	52.90	53.00	-1	23,361	0.00%
2024/03/01	2	52.30	9	52.48	53.40	-7	22,505	-0.03%
2024/02/29	2.5	51.38	5	50.70	51.90	-2.5	21,476	-0.01%
2024/02/26	5	47.83	9	48.14	48.15	-4	20,060	-0.02%
2024/02/23	0	0.00	6	45.99	46.75	-6	19,334	-0.03%
2024/02/22	29	46.98	9	45.86	45.40	20	18,630	0.11%
2024/02/20	7	44.01	0	0.00	44.00	7	17,456	0.04%
2024/02/19	1	45.10	0	0.00	45.35	1	17,640	0.01%
2024/02/16	4	44.23	0	0.00	44.10	4	17,583	0.02%
2024/02/15	0	0.00	4	46.25	46.30	-4	17,157	-0.02%
2024/02/02	0	0.00	1	44.95	45.30	-1	16,724	-0.01%
2024/02/01	0	0.00	24	44.60	45.15	-24	16,541	-0.15%
2024/01/31	0	0.00	1	44.00	43.85	-1	16,288	-0.01%
2024/01/30	0	0.00	1	44.10	43.55	-1	16,196	-0.01%
2024/01/26	0	0.00	3	43.10	43.25	-3	16,132	-0.02%
2024/01/24	3	43.70	2	43.97	44.00	1	16,027	0.01%
2024/01/23	1	43.00	3	43.20	43.30	-2	15,843	-0.01%
2024/01/22	0	0.00	8	41.99	41.90	-8	15,250	-0.05%
2024/01/19	0	0.00	3	40.05	40.40	-3	15,055	-0.02%
2024/01/18	3	38.65	3	38.95	39.20	0	15,014	0.00%
2024/01/17	11	39.57	0	0.00	38.90	11	14,868	0.07%
2024/01/16	0	0.00	6	42.54	42.15	-6	14,429	-0.04%
2024/01/12	2	43.05	0	0.00	43.00	2	14,205	0.01%
2024/01/11	6	44.41	0	0.00	44.55	6	13,967	0.04%
2024/01/10	1	44.80	1	45.80	43.85	0	13,784	0.00%
2024/01/09	0	0.00	13	44.87	45.20	-13	13,044	-0.10%
2024/01/08	0	0.00	2	43.28	43.00	-2	12,562	-0.02%
2023/12/29	0	0.00	1	41.85	42.00	-1	12,419	-0.01%
2023/12/28	0	0.00	13	42.00	42.50	-13	12,470	-0.10%
2023/12/27	1	42.70	0	0.00	42.05	1	12,511	0.01%
2023/12/26	0	0.00	1	41.90	41.90	-1	12,484	-0.01%
2023/12/25	0	0.00	3	42.30	42.15	-3	12,479	-0.02%
2023/12/22	12	42.38	0	0.00	41.80	12	12,460	0.10%
2023/12/21	4	42.58	8	42.23	42.05	-4	12,706	-0.03%
2023/12/20	11	42.72	4	43.70	43.50	7	12,549	0.06%
2023/12/18	4	40.95	6	40.90	41.10	-2	12,120	-0.02%
2023/12/15	12	42.24	2	41.85	41.15	10	12,140	0.08%
2023/12/14	2	42.50	1	42.50	42.20	1	12,057	0.01%
2023/12/13	16	42.75	5	42.61	42.35	11	12,046	0.09%
2023/12/12	1	44.10	7	44.01	44.00	-6	12,480	-0.05%
2023/12/11	1	43.80	0	0.00	44.10	1	12,984	0.01%
2023/12/08	9	43.41	0	0.00	43.10	9	12,876	0.07%
2023/12/07	16	42.42	36	41.89	42.00	-20	12,339	-0.16%
2023/12/06	12	40.38	0	0.00	40.20	12	11,933	0.10%
2023/12/05	25	41.53	1	41.60	41.65	24	11,799	0.20%
2023/12/04	10	40.60	0	0.00	40.55	10	11,563	0.09%
2023/12/01	2	40.50	5	40.05	40.05	-3	11,742	-0.03%
2023/11/30	5	40.60	0	0.00	40.35	5	12,005	0.04%
2023/11/29	11	40.90	0	0.00	40.85	11	12,862	0.09%
2023/11/28	4	40.73	3	40.32	40.50	1	12,710	0.01%
2023/11/24	20	40.04	1	40.30	40.10	19	12,470	0.15%
2023/11/23	2	38.80	0	0.00	38.80	2	12,257	0.02%
2023/11/17	24	38.87	0	0.00	38.30	24	12,353	0.19%
2023/11/16	2	38.50	0	0.00	38.80	2	12,346	0.02%
2023/11/02	2	36.40	0	0.00	36.30	2	13,822	0.01%
2023/11/01	0	0.00	5	35.75	35.75	-5	13,894	-0.04%
2023/10/27	4	37.15	0	0.00	37.15	4	14,306	0.03%
2023/10/26	2	37.50	19	37.30	37.30	-17	14,774	-0.12%
2023/10/25	1	39.05	0	0.00	38.65	1	14,980	0.01%
2023/10/24	1	38.50	0	0.00	38.40	1	15,360	0.01%
2023/10/23	2	39.15	0	0.00	38.50	2	15,823	0.01%
2023/10/18	4	39.81	0	0.00	40.10	4	16,362	0.02%
2023/10/06	0	0.00	5	44.20	43.65	-5	21,305	-0.02%
2023/10/05	2	44.75	2	44.68	44.45	0	21,861	0.00%
2023/10/04	0	0.00	2	42.90	43.15	-2	22,495	-0.01%
2023/10/03	5	43.85	4	43.51	43.35	1	22,895	0.00%
2023/10/02	5	44.25	0	0.00	44.10	5	23,583	0.02%
2023/09/21	2	44.03	32	43.96	43.85	-30	26,819	-0.11%
2023/09/20	3	44.35	0	0.00	44.35	3	27,851	0.01%
2023/09/19	0	0.00	5	46.40	45.35	-5	28,965	-0.02%
2023/09/18	3	44.85	0	0.00	44.80	3	30,060	0.01%
2023/09/15	5	43.85	0	0.00	44.75	5	31,694	0.02%
2023/09/14	4	44.25	0	0.00	44.50	4	32,984	0.01%
2023/09/13	1	48.25	2	49.20	48.55	-1	32,957	0.00%
2023/09/08	0	0.00	1	48.55	48.75	-1	36,555	0.00%
2023/09/06	2	47.75	1	48.00	48.45	1	36,960	0.00%
2023/09/05	2	45.65	4	47.80	47.80	-2	37,121	-0.01%
2023/09/04	11	46.03	0	0.00	46.35	11	37,065	0.03%
2023/08/29	0	0.00	1	51.20	51.30	-1	37,936	0.00%
2023/08/28	3	49.93	0	0.00	50.00	3	38,633	0.01%
2023/08/25	14	51.36	10	51.40	51.20	4	40,146	0.01%
2023/08/24	2	50.60	3	51.00	51.00	-1	41,339	0.00%
2023/08/22	6	49.90	2	49.80	49.50	4	43,485	0.01%
2023/08/21	2	50.80	0	0.00	50.40	2	44,155	0.00%
2023/08/17	7	51.90	0	0.00	52.20	7	44,375	0.02%
2023/08/16	1	50.90	1	50.90	51.10	0	44,369	0.00%
2023/08/11	0	0.00	3	51.90	51.70	-3	45,956	-0.01%
2023/08/10	18	50.23	0	0.00	49.70	18	46,275	0.04%
2023/08/09	2	51.60	6	52.57	51.60	-4	47,828	-0.01%
2023/08/08	1	52.60	4	51.70	52.00	-3	48,881	-0.01%
2023/08/07	2	48.90	0	0.00	50.30	2	48,685	0.00%
2023/08/04	12	49.00	0	0.00	49.10	12	48,602	0.02%
2023/08/02	3	48.85	0	0.00	48.90	3	48,614	0.01%
2023/08/01	1	49.80	1	49.70	49.60	0	48,699	0.00%
2023/07/31	1	50.30	1	49.75	49.50	0	48,511	0.00%
2023/07/28	4	48.65	0	0.00	48.55	4	48,043	0.01%
2023/07/27	14	49.57	1	49.35	49.35	13	47,803	0.03%
2023/07/26	4	51.85	0	0.00	50.30	4	47,496	0.01%
2023/07/25	2	51.50	0	0.00	51.30	2	46,907	0.00%
2023/07/24	2	51.10	0	0.00	51.00	2	46,661	0.00%
2023/07/20	17.5	52.40	16	52.40	52.60	1.5	46,001	0.00%
2023/07/19	18	52.06	6	51.20	51.30	12	45,630	0.03%
2023/07/18	0	0.00	3	50.50	51.00	-3	44,970	-0.01%
2023/07/17	10	49.61	6	48.90	49.10	4	43,990	0.01%
2023/07/14	4	54.85	18	55.28	54.30	-14	42,403	-0.03%
2023/07/13	4	54.65	4	54.65	54.20	0	41,091	0.00%
2023/07/12	15	53.75	7	54.11	54.10	8	40,629	0.02%
2023/07/11	7	53.56	0	0.00	54.20	7	40,040	0.02%
2023/07/10	2	53.40	0	0.00	53.10	2	39,308	0.01%
2023/07/07	2	53.90	2	53.70	54.60	0	38,917	0.00%
2023/07/06	1	55.50	0	0.00	55.30	1	38,123	0.00%
2023/07/05	1	55.20	26	54.99	54.80	-25	37,616	-0.07%
2023/07/04	1	56.40	0	0.00	56.00	1	37,100	0.00%
2023/07/03	1	56.60	1	56.70	56.60	0	36,606	0.00%
2023/06/30	3	55.30	4	54.75	54.30	-1	35,940	0.00%
2023/06/28	3	54.60	3	54.27	54.50	0	34,879	0.00%
2023/06/27	4	53.15	9	52.94	52.20	-5	34,017	-0.01%
2023/06/26	3.7	52.41	10	53.37	53.90	-6.3	32,824	-0.02%
2023/06/21	8	51.64	11	50.42	51.70	-3	31,520	-0.01%
2023/06/20	6	49.70	12	49.73	49.95	-6	29,760	-0.02%
2023/06/19	5	46.20	0	0.00	46.20	5	27,664	0.02%
2023/06/16	15	46.68	16	45.82	45.85	-1	26,909	0.00%
2023/06/15	13	44.67	4	45.51	45.80	9	24,277	0.04%
2023/06/12	0	0.00	2	41.15	41.30	-2	22,698	-0.01%
2023/06/09	10	40.37	0	0.00	40.70	10	22,253	0.04%
2023/06/08	0	0.00	40	40.65	40.60	-40	21,933	-0.18%
2023/06/07	7	40.98	6	41.25	41.15	1	21,747	0.00%
2023/06/05	5	41.80	0	0.00	41.50	5	21,405	0.02%
2023/06/02	3	42.13	1	42.05	41.65	2	21,057	0.01%
2023/06/01	7	42.04	1	42.55	41.70	6	20,241	0.03%
2023/05/31	7	40.81	0	0.00	42.30	7	19,439	0.04%
2023/05/30	8	41.03	27	41.19	40.80	-19	17,792	-0.11%
2023/05/29	21	40.60	2	40.10	40.10	19	16,540	0.11%
2023/05/26	4	39.85	13	39.47	40.15	-9	15,217	-0.06%
2023/05/25	40	39.03	30	38.95	39.65	10	14,265	0.07%
2023/05/23	3	37.90	0	0.00	37.80	3	13,221	0.02%
2023/05/22	5	38.23	24	38.33	38.35	-19	13,054	-0.15%
2023/05/19	10	37.80	0	0.00	38.00	10	12,836	0.08%
2023/05/18	45	38.35	6.8	39.58	39.15	38.2	12,236	0.31%
2023/05/17	3	37.45	3	37.90	37.85	0	11,459	0.00%
2023/05/16	0	0.00	17	38.44	38.05	-17	10,956	-0.16%
2023/05/15	6	38.18	10	38.77	38.00	-4	10,298	-0.04%
2023/05/12	6	36.14	41	36.57	37.40	-35	8,529	-0.41%
2023/05/09	0	0.00	20	34.30	33.60	-20	6,776	-0.30%
2023/05/08	2	33.70	0	0.00	34.35	2	6,657	0.03%
2023/04/19	10	33.10	0	0.00	32.90	10	6,223	0.16%
2023/04/13	3	33.85	0	0.00	33.55	3	6,147	0.05%
2023/04/12	2	33.75	0	0.00	33.80	2	6,179	0.03%
2023/03/31	0	0.00	1	33.10	33.00	-1	6,246	-0.02%
2023/03/29	13	33.95	0	0.00	33.45	13	6,199	0.21%
2023/03/28	1	34.15	11	33.39	34.30	-10	5,978	-0.17%
2023/03/27	8	33.15	0	0.00	33.25	8	5,887	0.14%
2023/03/24	18	32.97	0	0.00	32.85	18	6,078	0.30%
2023/03/21	20	32.50	0	0.00	32.50	20	6,667	0.30%
2023/03/17	0	0.00	1	31.95	32.35	-1	7,059	-0.01%
2023/03/16	0	0.00	0.5	31.95	31.95	-0.5	7,218	-0.01%
2023/03/15	3	32.75	0	0.00	32.60	3	7,592	0.04%
2023/03/10	0	0.00	3	33.20	33.15	-3	7,707	-0.04%
2023/03/07	4	34.29	0	0.00	34.25	4	7,314	0.05%
2023/03/01	6	33.25	0	0.00	33.20	6	7,163	0.08%
2023/02/21	4	34.45	0	0.00	34.20	4	7,255	0.06%
2023/02/20	6	34.20	0	0.00	34.15	6	7,239	0.08%
2023/02/15	2	34.15	0	0.00	34.15	2	7,481	0.03%
2023/02/03	1	34.40	0	0.00	34.40	1	7,719	0.01%
2023/01/31	5	34.14	0	0.00	34.20	5	7,670	0.07%
2022/12/26	3	33.75	0	0.00	33.75	3	7,904	0.04%
2022/12/21	0	0.00	2	33.95	33.80	-2	8,197	-0.02%
2022/12/20	0	0.00	5	34.50	33.95	-5	8,256	-0.06%
2022/12/19	0	0.00	8	34.35	34.70	-8	8,403	-0.10%
2022/12/15	1	35.30	11	35.30	35.05	-10	8,054	-0.12%
2022/12/13	1	34.30	3	34.45	34.35	-2	7,706	-0.03%
2022/12/09	2	34.10	0	0.00	33.85	2	7,545	0.03%
2022/12/08	1	33.70	0	0.00	33.40	1	7,324	0.01%
2022/12/07	3	33.90	7	33.76	34.00	-4	7,139	-0.06%
2022/11/24	3	32.10	0	0.00	32.20	3	6,821	0.04%
2022/11/18	0	0.00	1	32.25	32.25	-1	7,765	-0.01%
2022/11/16	1	31.50	0	0.00	31.20	1	7,761	0.01%
2022/11/09	0	0.00	1	32.30	32.05	-1	8,939	-0.01%
2022/11/03	1	30.60	0	0.00	30.50	1	9,081	0.01%
2022/10/27	3	31.25	0	0.00	31.20	3	9,342	0.03%
2022/10/21	2	32.55	0	0.00	32.45	2	9,452	0.02%
2022/10/20	0	0.00	2	31.70	32.20	-2	9,425	-0.02%
2022/10/19	0	0.00	2	31.65	31.75	-2	9,494	-0.02%
2022/10/13	6	31.95	0	0.00	31.95	6	9,677	0.06%
2022/10/12	0	0.00	40	32.80	32.80	-40	9,955	-0.40%
2022/10/11	0	0.00	3	32.85	32.80	-3	9,986	-0.03%
2022/10/05	3	33.05	0	0.00	33.05	3	10,638	0.03%
2022/10/04	5	33.05	0	0.00	32.95	5	10,707	0.05%
2022/09/27	4	32.25	0	0.00	32.90	4	10,652	0.04%
2022/09/26	0	0.00	3	32.60	32.65	-3	10,692	-0.03%
2022/09/15	7	32.83	0	0.00	32.85	7	10,789	0.06%
2022/09/14	10	32.59	0	0.00	32.60	10	10,921	0.09%
2022/09/13	21	32.68	0	0.00	32.80	21	10,902	0.19%
2022/09/08	5	33.00	0	0.00	32.95	5	10,934	0.05%
2022/09/06	4	33.38	0	0.00	33.30	4	12,181	0.03%
2022/09/01	3	34.50	0	0.00	34.35	3	12,167	0.02%
2022/08/31	8	34.42	0	0.00	34.50	8	12,204	0.07%
2022/08/30	59	35.42	5	36.00	34.30	54	12,316	0.44%
2022/08/25	3	35.00	0	0.00	34.85	3	11,599	0.03%
2022/08/22	0	0.00	6	34.00	33.90	-6	11,658	-0.05%
2022/08/17	0	0.00	15	35.55	35.60	-15	11,146	-0.13%
2022/08/16	21	34.66	10	34.40	34.95	11	10,898	0.10%
2022/08/15	5	34.50	0	0.00	34.50	5	11,085	0.05%
2022/08/12	10	34.53	0	0.00	34.60	10	11,276	0.09%
2022/07/29	0	0.00	10	34.70	34.80	-10	12,165	-0.08%
2022/07/28	0	0.00	15	34.80	34.80	-15	12,361	-0.12%
2022/07/27	0	0.00	5	35.36	35.45	-5	12,658	-0.04%
2022/07/26	1	35.75	1	35.60	35.60	0	12,800	0.00%
2022/07/21	10	35.68	0	0.00	35.70	10	12,794	0.08%
2022/07/19	0	0.00	5	36.00	35.85	-5	12,733	-0.04%
2022/07/18	0	0.00	15	35.20	35.15	-15	12,425	-0.12%
2022/07/14	0	0.00	5	34.15	34.40	-5	12,320	-0.04%
2022/07/13	0	0.00	8	34.18	34.20	-8	12,307	-0.06%
2022/07/11	0	0.00	12	32.94	32.85	-12	12,144	-0.10%
2022/07/07	15	33.45	0	0.00	33.40	15	12,352	0.12%
2022/06/30	15	33.85	10	33.90	33.90	5	12,758	0.04%
2022/06/22	0	0.00	15	33.50	34.05	-15	14,750	-0.10%
2022/06/20	0	0.00	29	34.05	34.00	-29	16,349	-0.18%
2022/06/17	0	0.00	18	34.29	34.35	-18	17,193	-0.10%
2022/06/16	32	34.78	0	0.00	34.20	32	18,656	0.17%
2022/06/15	0	0.00	38	36.71	36.70	-38	20,603	-0.18%
2022/06/14	0	0.00	4	35.95	35.85	-4	21,426	-0.02%
2022/06/13	0	0.00	10	36.10	36.15	-10	22,475	-0.04%
2022/06/10	0	0.00	9	36.29	36.30	-9	22,690	-0.04%
2022/06/09	0	0.00	16	36.30	36.50	-16	22,969	-0.07%
2022/06/08	7	36.45	4	36.35	36.45	3	23,149	0.01%
2022/06/02	5	35.14	0	0.00	35.00	5	23,683	0.02%
2022/05/31	2	35.25	0	0.00	35.30	2	24,237	0.01%
2022/05/24	0	0.00	21	36.05	36.10	-21	25,222	-0.08%
2022/05/23	0	0.00	36	35.97	35.35	-36	25,134	-0.14%
2022/05/20	0	0.00	15	36.04	36.00	-15	24,981	-0.06%
2022/05/19	1	35.00	1	35.50	35.60	0	25,058	0.00%
2022/05/18	0	0.00	7	35.41	35.35	-7	25,170	-0.03%
2022/05/17	3	35.30	15	35.25	35.30	-12	25,515	-0.05%
2022/05/16	2	34.95	46	35.05	35.30	-44	25,394	-0.17%
2022/05/13	2	33.50	2	33.90	33.95	0	25,052	0.00%
2022/05/12	0	0.00	8	33.11	33.20	-8	25,073	-0.03%
2022/05/11	9	31.68	8.1	32.80	32.80	0.9	25,047	0.00%
2022/05/05	2	34.95	0	0.00	34.95	2	24,912	0.01%
2022/05/04	0	0.00	5	35.06	35.05	-5	24,948	-0.02%
2022/05/03	10	34.00	18	34.13	34.30	-8	24,829	-0.03%
2022/04/28	5	33.54	0	0.00	33.45	5	24,874	0.02%
2022/04/27	0	0.00	1	33.30	33.30	-1	24,889	0.00%
2022/04/22	3	33.85	1	33.60	33.85	2	24,998	0.01%
2022/04/21	17	33.85	0	0.00	33.50	17	25,180	0.07%
2022/04/20	15	33.81	0	0.00	33.95	15	25,166	0.06%
2022/04/19	3	33.70	0	0.00	33.85	3	25,311	0.01%
2022/04/18	10	34.00	0	0.00	33.90	10	25,523	0.04%
2022/04/15	7	34.84	19	34.10	34.10	-12	25,545	-0.05%
2022/04/14	1	35.05	10	34.80	34.80	-9	25,687	-0.04%
2022/04/13	0	0.00	1	35.00	34.90	-1	25,680	0.00%
2022/04/12	10	35.38	0	0.00	35.25	10	25,693	0.04%
2022/04/11	0	0.00	21	35.17	35.55	-21	25,952	-0.08%
2022/04/06	11	35.74	10	36.10	35.90	1	26,136	0.00%
2022/04/01	0	0.00	3	36.25	36.25	-3	26,209	-0.01%
2022/03/31	1	36.40	3	36.40	35.75	-2	26,506	-0.01%
2022/03/30	10	36.57	0	0.00	36.15	10	26,436	0.04%
2022/03/29	1	36.50	46	36.55	36.50	-45	26,437	-0.17%
2022/03/28	7	36.12	0	0.00	35.20	7	26,632	0.03%
2022/03/25	0	0.00	8	36.62	36.90	-8	27,001	-0.03%
2022/03/24	1	36.30	17	36.49	36.40	-16	26,915	-0.06%
2022/03/23	3	36.07	73	36.15	36.20	-70	26,585	-0.26%
2022/03/22	1	35.00	20	34.91	35.00	-19	25,909	-0.07%
2022/03/21	9	33.70	10	33.69	33.20	-1	25,769	0.00%
2022/03/18	0	0.00	16	35.57	34.80	-16	27,186	-0.06%
2022/03/17	0	0.00	12	34.18	34.55	-12	25,792	-0.05%
2022/03/16	5	33.90	14	33.51	33.90	-9	27,012	-0.03%
2022/03/15	3	32.35	1	32.70	32.35	2	27,180	0.01%
2022/03/14	6	32.70	3	32.25	32.75	3	27,649	0.01%
2022/03/11	7	32.27	1	32.15	32.05	6	28,443	0.02%
2022/03/10	34	31.86	0	0.00	31.95	34	28,427	0.12%
2022/03/09	13	31.79	0	0.00	31.90	13	28,570	0.05%
2022/03/08	0	0.00	5	31.90	31.90	-5	29,096	-0.02%
2022/03/07	0	0.00	11	31.64	31.60	-11	29,577	-0.04%
2022/03/04	0	0.00	9	32.73	32.75	-9	30,483	-0.03%
2022/03/03	7	32.51	12	32.76	32.45	-5	30,872	-0.02%
2022/03/01	0	0.00	4	32.41	32.55	-4	32,177	-0.01%
2022/02/23	0	0.00	8	31.51	31.45	-8	35,556	-0.02%
2022/02/21	5	31.80	2	31.90	31.85	3	40,997	0.01%
2022/02/18	1	31.50	0	0.00	31.35	1	41,764	0.00%
2022/02/17	9	31.76	2	31.83	31.95	7	42,519	0.02%
2022/02/14	3	30.00	0	0.00	29.95	3	43,669	0.01%
2022/02/11	3	30.85	1	30.90	30.90	2	45,067	0.00%
2022/02/10	0	0.00	6	30.50	30.80	-6	45,411	-0.01%
2022/02/07	15	29.43	0	0.00	29.70	15	46,905	0.03%
2022/01/26	7	28.80	0	0.00	28.70	7	46,992	0.01%
2022/01/25	1	28.55	1	28.30	28.25	0	47,247	0.00%
2022/01/21	3	30.10	3	29.60	29.55	0	48,276	0.00%
2022/01/20	4	30.20	4	30.10	30.00	0	49,168	0.00%
2022/01/19	4	30.20	4	30.00	29.85	0	49,845	0.00%
2022/01/18	6	30.35	6	30.30	30.30	0	50,404	0.00%
2022/01/17	20	30.19	3	30.08	30.20	17	50,731	0.03%
2022/01/14	8	30.33	6	29.90	29.85	2	51,242	0.00%
2022/01/13	2	30.70	23	30.67	30.70	-21	51,732	-0.04%
2022/01/12	0	0.00	4	30.95	31.05	-4	52,645	-0.01%
2022/01/11	2	30.53	0	0.00	30.35	2	53,634	0.00%
2022/01/10	4	31.55	4	31.25	31.15	0	54,662	0.00%
2022/01/06	6	32.15	11	31.97	32.15	-5	58,624	-0.01%
2022/01/05	0	0.00	10	32.05	31.80	-10	60,498	-0.02%
2022/01/03	3	32.55	0	0.00	32.80	3	62,833	0.00%
2021/12/30	0	0.00	72	32.50	32.60	-72	64,549	-0.11%
2021/12/29	0	0.00	37	32.40	32.40	-37	66,296	-0.06%
2021/12/28	3	32.45	3	32.25	32.25	0	67,519	0.00%
2021/12/27	1	32.20	3	32.27	32.30	-2	68,276	0.00%
2021/12/24	9	31.70	6	31.60	31.60	3	69,052	0.00%
2021/12/23	5	32.05	6	31.71	31.65	-1	69,663	0.00%
2021/12/21	0	0.00	88	31.59	31.75	-88	72,225	-0.12%
2021/12/20	18	32.39	5	32.15	32.15	13	73,784	0.02%
2021/12/17	110	31.94	4	31.83	31.90	106	79,917	0.13%	大買/鉅額交易
2021/12/16	10	31.84	6	31.57	31.55	4	84,693	0.00%
2021/12/15	9	31.68	5	31.38	31.40	4	91,212	0.00%
2021/12/14	38	32.31	54	32.27	31.90	-16	93,039	-0.02%
2021/12/13	44	31.16	5	31.24	31.50	39	90,912	0.04%
2021/12/10	46	31.08	9	31.67	30.45	37	89,869	0.04%
2021/12/09	9	32.64	0	0.00	32.85	9	87,725	0.01%
2021/12/08	4	34.29	2	34.50	33.90	2	86,923	0.00%
2021/12/07	12	34.73	0	0.00	34.45	12	86,353	0.01%
2021/12/06	3	34.30	4	34.25	34.15	-1	85,453	0.00%
2021/12/03	12	34.62	2	34.73	34.60	10	85,788	0.01%
2021/12/02	15	34.09	5	34.30	34.00	10	85,774	0.01%
2021/12/01	15.5	35.31	0	0.00	35.05	15.5	85,773	0.02%
2021/11/30	14	35.56	0	0.00	35.60	14	85,693	0.02%
2021/11/29	33.5	34.97	0	0.00	35.00	33.5	86,284	0.04%
2021/11/26	35	35.66	5	35.90	35.60	30	87,332	0.03%
2021/11/25	8	37.53	0	0.00	36.70	8	87,346	0.01%
2021/11/24	8.8	37.67	0	0.00	37.60	8.8	88,214	0.01%
2021/11/23	3	37.85	7	39.56	37.75	-4	88,078	0.00%
2021/11/22	13	38.51	25	38.69	38.50	-12	87,833	-0.01%
2021/11/19	3	37.18	69	38.44	38.85	-66	86,945	-0.08%
2021/11/18	2	34.95	57	35.78	36.20	-55	84,338	-0.07%
2021/11/17	1	34.40	13	33.91	34.80	-12	83,529	-0.01%
2021/11/16	8	32.80	1	33.25	33.05	7	84,033	0.01%
2021/11/15	11	31.65	5	31.65	31.65	6	83,579	0.01%
2021/11/12	4	32.40	0	0.00	32.40	4	82,778	0.00%
2021/11/11	8	32.84	25	32.95	32.75	-17	82,458	-0.02%
2021/11/10	13	32.88	2	32.75	32.75	11	82,591	0.01%
2021/11/08	0	0.00	1	35.10	34.60	-1	81,068	0.00%
2021/11/05	3	34.15	0	0.00	34.20	3	80,450	0.00%
2021/11/04	0	0.00	3	34.43	33.95	-3	80,248	0.00%
2021/11/02	1	34.00	2	34.03	33.55	-1	80,294	0.00%
2021/11/01	9	33.97	10	33.95	33.70	-1	80,105	0.00%
2021/10/29	6	34.77	0	0.00	34.40	6	79,912	0.01%
2021/10/28	9	35.06	1	34.65	34.70	8	79,511	0.01%
2021/10/27	6	33.78	6	34.03	34.70	0	79,229	0.00%
2021/10/26	14	33.84	9	33.67	33.40	5	79,236	0.01%
2021/10/20	13	34.18	7	34.25	33.85	6	77,566	0.01%
2021/10/19	24	34.32	3	34.25	34.30	21	76,558	0.03%
2021/10/18	5	35.50	0	0.00	35.25	5	75,478	0.01%
2021/10/15	16	35.73	4	35.10	35.80	12	74,309	0.02%
2021/10/14	12	35.08	15	35.10	34.55	-3	72,805	0.00%
2021/10/13	6	34.25	17	34.45	34.60	-11	69,990	-0.02%
2021/10/12	1	34.05	1	33.70	33.65	0	68,007	0.00%
2021/10/08	18	34.21	13	34.79	33.75	5	67,142	0.01%
2021/10/07	5	34.31	3	34.53	33.90	2	65,231	0.00%
2021/10/06	7	33.46	31	33.80	34.00	-24	63,120	-0.04%
2021/10/05	8	32.69	17	32.13	33.45	-9	61,172	-0.01%
2021/10/04	7	32.17	6	32.35	32.35	1	59,802	0.00%
2021/10/01	12	31.82	10	31.78	32.00	2	58,780	0.00%
2021/09/30	23	32.75	21	32.55	32.70	2	57,518	0.00%
2021/09/29	12	32.99	55	32.75	32.65	-43	56,777	-0.08%
2021/09/28	25	32.71	10	32.89	32.65	15	54,838	0.03%
2021/09/27	20	34.03	56	34.45	33.75	-36	53,293	-0.07%
2021/09/24	70	34.17	8	33.99	34.10	62	51,001	0.12%
2021/09/23	4	33.59	17	34.67	34.80	-13	45,153	-0.03%
2021/09/22	78	33.38	49	34.01	31.65	29	40,445	0.07%
2021/09/17	0	0.00	104.8	32.87	33.40	-104.8	33,482	-0.31%	大賣/鉅額交易
2021/09/16	1	30.60	5	30.31	30.40	-4	30,901	-0.01%
2021/09/15	0	0.00	1	29.70	29.65	-1	30,050	0.00%
2021/09/13	1	29.10	3	29.50	29.10	-2	29,514	-0.01%
2021/09/09	1	28.25	5	28.40	28.60	-4	29,060	-0.01%
2021/09/08	5	27.96	0	0.00	27.90	5	28,911	0.02%
2021/09/07	0	0.00	5	29.10	28.85	-5	28,391	-0.02%
2021/09/06	24	28.82	3	29.60	28.60	21	28,070	0.07%
2021/09/03	32	29.63	5	30.00	29.65	27	27,372	0.10%
2021/09/02	92	31.00	7	31.76	29.75	85	26,649	0.32%
2021/09/01	19	31.33	4	31.30	31.70	15	24,832	0.06%
2021/08/30	49	29.75	70	29.26	30.30	-21	22,256	-0.09%
2021/08/27	20	29.20	6	28.98	29.40	14	20,464	0.07%
2021/08/26	23	28.59	5	28.38	28.30	18	19,580	0.09%
2021/08/25	8	28.16	12	28.36	28.25	-4	18,392	-0.02%
2021/08/24	8	28.14	6	28.14	28.35	2	17,703	0.01%
2021/08/23	40	27.72	2	28.10	27.85	38	16,716	0.23%
2021/08/20	3	28.55	10	27.49	28.00	-7	15,421	-0.05%
2021/08/19	1	26.45	20	26.53	26.30	-19	13,922	-0.14%
2021/08/18	0	0.00	44	25.38	25.65	-44	13,496	-0.33%
2021/08/17	10	25.15	5	25.23	25.15	5	13,451	0.04%
2021/08/16	62	25.01	0	0.00	24.95	62	13,491	0.46%
2021/08/13	0	0.00	16	26.57	26.55	-16	13,065	-0.12%
2021/08/10	8	25.88	0	0.00	25.90	8	13,174	0.06%
2021/08/09	12	26.62	0	0.00	26.20	12	13,468	0.09%
2021/08/06	10	27.05	4	27.11	27.20	6	13,136	0.05%
2021/08/05	5	26.80	4	27.01	27.00	1	13,310	0.01%
2021/08/04	11	26.92	0	0.00	26.70	11	13,735	0.08%
2021/08/03	17	27.23	113	27.22	27.40	-96	13,595	-0.71%	大賣/
2021/08/02	0	0.00	1	26.55	27.25	-1	13,319	-0.01%
2021/07/30	3	26.08	0	0.00	26.05	3	12,791	0.02%
2021/07/29	5	25.60	37	25.46	25.70	-32	12,223	-0.26%
2021/07/22	11	24.40	13	24.13	23.95	-2	14,017	-0.01%
2021/07/21	3	24.10	0	0.00	23.90	3	15,752	0.02%
2021/07/19	1	24.10	0	0.00	24.10	1	15,988	0.01%
2021/07/14	0	0.00	60	23.95	23.95	-60	16,992	-0.35%
2021/07/09	0	0.00	20	24.40	24.60	-20	17,700	-0.11%
2021/07/08	0	0.00	3	24.80	24.80	-3	17,927	-0.02%
2021/07/06	15	24.25	0	0.00	24.25	15	18,397	0.08%
2021/07/02	11	24.45	0	0.00	24.40	11	18,694	0.06%
2021/07/01	1	24.50	0	0.00	24.55	1	18,914	0.01%
2021/06/30	25	25.15	0	0.00	24.70	25	19,271	0.13%
2021/06/29	4	25.09	11	24.35	25.30	-7	18,860	-0.04%
2021/06/28	40	24.00	0	0.00	24.00	40	18,604	0.22%
2021/06/25	1	24.15	50	24.15	24.05	-49	18,732	-0.26%
2021/06/22	130	24.15	0	0.00	23.85	130	19,419	0.67%	大買/鉅額交易
2021/06/21	9	24.12	10	24.25	23.70	-1	19,485	-0.01%
2021/06/17	20	25.75	0	0.00	25.35	20	19,736	0.10%
2021/06/08	3	25.20	0	0.00	25.15	3	23,725	0.01%
2021/06/07	6	24.78	0	0.00	24.70	6	23,989	0.03%
2021/06/03	12	25.08	0	0.00	25.10	12	24,689	0.05%
2021/06/02	14	25.04	1	24.90	25.00	13	25,482	0.05%
2021/06/01	4	25.00	0	0.00	24.85	4	26,165	0.02%
2021/05/28	20	25.03	0	0.00	24.90	20	30,057	0.07%
2021/05/27	26	24.75	40	24.65	25.00	-14	33,968	-0.04%
2021/05/26	4	24.44	1	24.50	24.35	3	34,764	0.01%
2021/05/18	10	22.05	0	0.00	22.40	10	38,202	0.03%
2021/05/17	3	21.40	9	20.68	20.55	-6	38,268	-0.02%
2021/05/14	1	21.90	14	22.30	22.50	-13	38,046	-0.03%
2021/05/13	4	21.79	1	22.00	22.30	3	37,874	0.01%
2021/05/12	10	22.40	1	22.30	22.90	9	37,688	0.02%
2021/05/11	2	24.50	9	23.81	24.25	-7	37,222	-0.02%
2021/05/10	0	0.00	13	25.80	25.70	-13	37,091	-0.04%
2021/05/07	7	25.35	0	0.00	25.65	7	37,745	0.02%
2021/05/06	2	24.55	0.1	24.50	24.60	1.9	37,769	0.00%
2021/05/05	10	24.80	0	0.00	24.55	10	37,819	0.03%
2021/05/04	43	25.25	0	0.00	24.70	43	38,316	0.11%
2021/05/03	5	26.30	0	0.00	25.75	5	38,045	0.01%
2021/04/29	0	0.00	60	27.05	27.00	-60	37,927	-0.16%
2021/04/28	0	0.00	7	28.34	27.95	-7	37,887	-0.02%
2021/04/27	40	28.10	14	28.43	28.55	26	37,354	0.07%
2021/04/26	0	0.00	10.1	27.00	26.90	-10.1	36,776	-0.03%
2021/04/22	1	26.70	0	0.00	26.60	1	36,995	0.00%
2021/04/21	0	0.00	11	27.35	27.25	-11	36,807	-0.03%
2021/04/20	0	0.00	12	27.07	27.20	-12	36,858	-0.03%
2021/04/19	0	0.00	1	27.55	27.30	-1	37,612	0.00%
2021/04/16	0	0.00	15	26.57	26.50	-15	37,472	-0.04%
2021/04/15	0	0.00	3	26.35	26.15	-3	37,690	-0.01%
2021/04/14	7	26.28	7	26.05	25.80	0	38,428	0.00%
2021/04/13	15	26.57	5	26.30	26.30	10	38,688	0.03%
2021/04/12	0	0.00	1	26.60	26.30	-1	38,729	0.00%
2021/04/09	0	0.00	2	26.70	26.70	-2	39,016	-0.01%
2021/04/07	60	27.18	6	27.20	27.25	54	39,792	0.14%
2021/04/06	1	26.40	16	26.42	26.60	-15	40,441	-0.04%
2021/04/01	0	0.00	1	26.85	26.85	-1	40,937	0.00%
2021/03/31	5	27.05	8	27.45	27.05	-3	41,837	-0.01%
2021/03/29	0	0.00	17	27.63	27.50	-17	45,564	-0.04%
2021/03/26	7	27.75	0	0.00	27.60	7	47,627	0.01%
2021/03/25	0	0.00	6	27.74	27.60	-6	48,995	-0.01%
2021/03/24	5	27.80	0	0.00	27.50	5	50,804	0.01%
2021/03/23	6	27.16	0	0.00	27.10	6	51,779	0.01%
2021/03/22	10	27.50	2.2	27.45	27.40	7.8	52,246	0.01%
2021/03/19	11	27.63	10	27.63	27.50	1	52,776	0.00%
2021/03/18	8	28.11	20	28.05	28.05	-12	54,426	-0.02%
2021/03/17	3	28.20	0	0.00	28.20	3	55,388	0.01%
2021/03/16	9	29.33	6	29.18	28.85	3	57,510	0.01%
2021/03/15	3	29.12	24	28.94	28.95	-21	57,333	-0.04%
2021/03/12	5	28.04	31	28.22	28.15	-26	56,117	-0.05%
2021/03/11	60	28.00	12	27.75	27.95	48	55,758	0.09%
2021/03/09	3	28.40	2	28.40	28.35	1	55,980	0.00%
2021/03/08	1	27.70	0	0.00	28.15	1	55,962	0.00%
2021/03/05	7	28.44	2	28.45	28.45	5	55,390	0.01%
2021/03/04	4	28.90	1	29.00	28.20	3	55,682	0.01%
2021/03/03	20	29.90	97	29.77	29.35	-77	55,313	-0.14%
2021/03/02	85	29.36	75	28.98	29.45	10	52,522	0.02%
2021/02/26	8	28.08	5	27.86	27.95	3	48,714	0.01%
2021/02/25	2	27.20	0	0.00	27.50	2	47,957	0.00%
2021/02/24	26	27.60	3	27.33	27.20	23	47,557	0.05%
2021/02/23	1	27.00	0	0.00	27.00	1	47,006	0.00%
2021/02/22	0	0.00	9	27.18	26.95	-9	46,677	-0.02%
2021/02/19	1	27.45	5	27.62	27.45	-4	46,058	-0.01%
2021/02/18	5	26.22	40	26.63	27.45	-35	45,195	-0.08%
2021/02/17	15	25.60	5	25.55	25.55	10	44,094	0.02%
2021/02/05	35	25.15	0	0.00	25.10	35	43,931	0.08%
2021/02/04	0	0.00	4	25.28	25.35	-4	43,843	-0.01%
2021/02/03	35	25.15	37	25.60	25.15	-2	43,840	0.00%
2021/02/01	35	25.10	0	0.00	25.10	35	43,710	0.08%
2021/01/29	24	25.95	1	25.15	25.20	23	43,600	0.05%
2021/01/28	6	24.92	14	24.90	24.90	-8	42,959	-0.02%
2021/01/27	2	26.00	0	0.00	25.60	2	43,016	0.00%
2021/01/26	2	26.48	0	0.00	25.90	2	43,276	0.00%
2021/01/25	28	26.14	3	26.00	26.10	25	42,870	0.06%
2021/01/22	1	26.45	79	26.45	26.50	-78	42,980	-0.18%
2021/01/21	49	26.23	16	26.20	26.20	33	42,821	0.08%
2021/01/20	1	25.60	6	25.73	25.55	-5	42,792	-0.01%
2021/01/19	51	26.78	2	27.10	26.85	49	42,639	0.11%
2021/01/18	2	24.00	2	24.55	25.15	0	42,172	0.00%
2021/01/15	30	25.13	2.7	24.76	24.45	27.3	44,252	0.06%
2021/01/14	28	25.20	6	25.37	25.20	22	44,550	0.05%
2021/01/13	15	25.31	31	25.30	25.15	-16	44,557	-0.04%
2021/01/12	13	24.53	18	25.06	25.40	-5	44,187	-0.01%
2021/01/11	9	24.56	4	24.45	24.40	5	43,320	0.01%
2021/01/08	4	25.09	0	0.00	25.10	4	42,925	0.01%
2021/01/07	15	25.35	21	25.12	25.35	-6	42,587	-0.01%
2021/01/05	0	0.00	10	26.05	26.15	-10	41,312	-0.02%
2021/01/04	24	26.98	5	26.81	26.80	19	40,929	0.05%
2020/12/31	3	26.32	1	26.35	26.45	2	40,482	0.00%
2020/12/30	18	26.90	13	26.78	26.55	5	40,208	0.01%
2020/12/29	33	26.52	5	26.58	26.15	28	39,361	0.07%
2020/12/28	18	27.07	2	27.20	26.80	16	38,445	0.04%
2020/12/25	9	27.23	16	27.27	26.95	-7	37,476	-0.02%
2020/12/24	6	28.46	11	28.56	27.55	-5	36,509	-0.01%
2020/12/23	18	28.31	21	28.20	28.35	-3	34,770	-0.01%
2020/12/22	7	28.48	22	28.80	27.90	-15	32,390	-0.05%
2020/12/21	24	27.86	29	27.72	27.30	-5	30,176	-0.02%
2020/12/18	32	27.56	45	27.35	27.60	-13	28,570	-0.05%
2020/12/17	10	25.77	14	25.56	25.65	-4	26,353	-0.02%
2020/12/16	1	24.80	1	24.75	24.75	0	25,278	0.00%
2020/12/15	18	24.83	30	24.53	24.45	-12	24,972	-0.05%
2020/12/14	50	25.45	12.5	25.32	25.05	37.5	24,158	0.16%
2020/12/11	113.9	23.75	5	23.90	23.20	108.9	22,119	0.49%	大買/鉅額交易
2020/12/10	21	24.00	30	24.04	24.10	-9	20,722	-0.04%
2020/12/09	0	0.00	1	21.65	21.95	-1	17,953	-0.01%
2020/12/07	6	21.31	0	0.00	21.10	6	17,206	0.03%
2020/12/04	20	21.60	0	0.00	21.45	20	16,907	0.12%
2020/12/03	36	21.53	2.2	21.61	21.55	33.8	16,642	0.20%
2020/12/02	6	21.22	20	21.14	21.10	-14	16,009	-0.09%
2020/12/01	22	20.75	0	0.00	20.65	22	15,642	0.14%
2020/11/30	28	21.19	0	0.00	21.05	28	15,457	0.18%
2020/11/27	33	19.90	7	20.03	20.90	26	14,382	0.18%
2020/11/26	3	19.10	0	0.00	19.00	3	13,669	0.02%
2020/11/25	0	0.00	1	19.20	19.10	-1	13,591	-0.01%
2020/11/24	1	18.80	0	0.00	18.90	1	13,380	0.01%
2020/11/23	4	19.09	1	19.15	19.05	3	13,170	0.02%
2020/11/19	2	19.30	0	0.00	19.30	2	13,046	0.02%
2020/11/16	0	0.00	1	19.65	19.65	-1	13,075	-0.01%
2020/11/13	0	0.00	1	19.45	19.40	-1	13,079	-0.01%
2020/11/09	0	0.00	10	20.35	20.40	-10	13,295	-0.08%
2020/11/03	3	20.23	0	0.00	20.45	3	13,803	0.02%
2020/10/28	6	21.15	0	0.00	20.65	6	15,384	0.04%
2020/10/26	16	21.52	5.1	21.15	21.20	10.9	15,584	0.07%
2020/10/23	68	22.55	10	23.05	22.80	58	14,694	0.39%
2020/10/22	10	20.45	5	21.20	21.35	5	12,221	0.04%
2020/10/15	3	18.00	0	0.00	18.10	3	10,953	0.03%
2020/10/14	2	17.95	0	0.00	18.00	2	10,937	0.02%
2020/09/17	10	16.48	0	0.00	16.70	10	10,389	0.10%
2020/09/16	0	0.00	0.2	16.20	16.15	-0.2	10,413	0.00%
2020/08/21	5	17.03	0	0.00	17.55	5	10,631	0.05%
2020/08/19	0	0.00	1	17.50	17.30	-1	10,494	-0.01%
2020/08/14	3	16.75	0.8	16.90	17.00	2.2	10,252	0.02%
2020/08/07	0	0.00	2	13.15	14.20	-2	8,946	-0.02%
2020/08/06	9	13.33	0	0.00	13.05	9	8,558	0.11%
2020/08/05	6	14.10	0	0.00	14.50	6	7,155	0.08%
2020/08/04	2	14.75	0	0.00	14.50	2	6,885	0.03%
2020/08/03	6	14.77	0	0.00	14.40	6	6,652	0.09%
2020/07/31	8	16.48	0	0.00	16.00	8	6,086	0.13%
2020/07/17	0	0.00	19	21.55	21.65	-19	6,335	-0.30%
2020/07/10	2	20.35	0	0.00	20.80	2	6,805	0.03%
2020/07/09	0	0.00	5	20.35	20.35	-5	6,897	-0.07%
2020/07/03	1	18.80	0	0.00	18.75	1	7,066	0.01%
2020/07/01	0	0.00	1	18.90	18.90	-1	7,286	-0.01%
2020/06/16	0	0.00	1	21.50	21.50	-1	7,811	-0.01%
2020/06/03	2	21.90	2	21.85	21.95	0	8,648	0.00%
2020/06/02	2	21.30	5	21.75	21.70	-3	8,681	-0.03%
2020/06/01	0	0.00	1	21.30	21.15	-1	8,641	-0.01%
2020/05/29	1	21.15	21	21.03	20.75	-20	8,590	-0.23%
2020/05/26	0	0.00	1	20.60	20.20	-1	8,363	-0.01%
2020/05/25	13	20.00	0	0.00	20.10	13	8,346	0.16%
2020/05/22	0	0.00	1	20.25	20.40	-1	8,342	-0.01%
2020/05/19	1	20.25	0	0.00	20.35	1	8,511	0.01%
2020/05/18	7	20.00	0	0.00	20.00	7	8,637	0.08%
2020/05/15	5	20.80	0	0.00	20.50	5	8,670	0.06%
2020/05/08	1	21.80	0	0.00	21.80	1	8,641	0.01%
2020/05/07	1	22.00	0	0.00	21.90	1	8,568	0.01%
2020/05/06	6	23.35	26	22.97	22.70	-20	8,363	-0.24%
2020/04/22	0	0.00	3	21.95	21.95	-3	7,850	-0.04%
2020/04/21	2	22.15	0	0.00	21.95	2	7,810	0.03%
2020/04/20	1	22.50	0	0.00	22.45	1	7,775	0.01%
2020/04/17	3	22.75	0	0.00	22.65	3	7,812	0.04%
2020/04/16	0	0.00	2	22.30	22.75	-2	7,755	-0.03%
2020/04/15	10	22.82	10	22.50	22.50	0	7,678	0.00%
2020/04/14	10	22.90	10	22.60	22.60	0	7,353	0.00%
2020/04/13	10.8	22.69	10	22.60	22.60	0.8	7,245	0.01%
2020/04/09	10	22.70	10	22.40	22.40	0	7,182	0.00%
2020/04/08	5	22.65	5	22.80	22.80	0	7,182	0.00%
2020/04/06	0	0.00	20	22.00	22.15	-20	7,363	-0.27%
2020/03/19	0	0.00	10	17.25	17.30	-10	6,753	-0.15%
2020/03/18	1	18.50	1	19.00	18.15	0	6,706	0.00%
2020/03/17	0	0.00	11	18.50	18.55	-11	6,705	-0.16%
2020/03/13	10	17.00	0	0.00	18.30	10	6,603	0.15%
2020/03/12	1	18.55	0	0.00	18.75	1	6,414	0.02%
2020/03/09	1	20.00	0	0.00	19.90	1	6,362	0.02%
2020/03/06	10	21.20	0	0.00	21.10	10	6,310	0.16%
2020/03/05	10	21.75	10	22.35	22.30	0	6,333	0.00%
2020/03/04	5	21.70	0	0.00	21.70	5	6,490	0.08%
2020/03/02	0	0.00	1	21.20	21.15	-1	6,932	-0.01%
2020/02/26	1	21.60	0	0.00	21.60	1	7,278	0.01%
2020/02/24	11	22.33	10	22.05	22.05	1	7,705	0.01%
2020/02/20	11	23.75	11	22.72	22.60	0	7,908	0.00%
2020/02/19	0	0.00	1	22.40	23.40	-1	8,037	-0.01%
2020/02/18	0	0.00	1	22.25	22.30	-1	8,335	-0.01%
2020/02/14	10	21.70	11	21.83	21.85	-1	8,357	-0.01%
2020/02/12	10	21.25	10	21.45	21.45	0	8,350	0.00%
2020/02/11	10	20.50	16	21.15	21.20	-6	8,321	-0.07%
2020/02/06	0	0.00	13	20.29	20.40	-13	8,459	-0.15%
2020/02/05	5	19.70	0	0.00	19.85	5	8,454	0.06%
2020/01/30	10	19.55	0	0.00	19.50	10	8,958	0.11%
2020/01/20	1	21.30	2	21.65	21.65	-1	8,809	-0.01%
2020/01/17	0	0.00	6.2	21.78	21.80	-6.2	8,935	-0.07%
2020/01/14	1	21.20	0	0.00	21.20	1	9,062	0.01%
2020/01/13	0	0.00	1	21.65	21.50	-1	9,078	-0.01%
2020/01/06	0	0.00	1	20.60	20.75	-1	9,244	-0.01%
2020/01/03	1	20.80	0	0.00	20.70	1	9,254	0.01%
2020/01/02	1	21.00	0	0.00	21.05	1	9,261	0.01%
2019/12/31	1	21.55	0	0.00	21.00	1	9,260	0.01%
2019/12/30	0	0.00	2	21.55	22.10	-2	9,115	-0.02%
2019/12/25	5	20.50	0	0.00	20.40	5	9,033	0.06%
2019/12/24	1	20.65	0	0.00	20.60	1	9,141	0.01%
2019/12/20	0	0.00	1	21.05	20.95	-1	9,165	-0.01%
2019/12/19	10	21.20	10	20.70	20.70	0	9,054	0.00%
2019/12/16	1	20.75	0	0.00	20.60	1	9,144	0.01%
2019/12/12	20	21.23	22	20.93	20.90	-2	9,128	-0.02%
2019/12/11	1	21.00	0	0.00	20.90	1	9,098	0.01%
2019/12/09	0	0.00	2	21.60	21.60	-2	9,079	-0.02%
2019/12/05	1	21.30	0	0.00	21.30	1	9,158	0.01%
2019/12/03	1	21.55	0	0.00	21.90	1	9,468	0.01%
2019/12/02	7	22.08	6	21.96	21.90	1	9,716	0.01%
2019/11/29	2	21.85	1	22.10	22.05	1	9,780	0.01%
2019/11/28	13	22.65	10	22.05	22.05	3	9,713	0.03%
2019/11/27	0.2	23.00	1	23.00	23.15	-0.8	9,664	-0.01%
2019/11/26	0	0.00	1	23.50	23.70	-1	9,509	-0.01%
2019/11/22	10	23.00	2	22.90	22.85	8	9,413	0.08%
2019/11/21	10	22.15	10	22.40	22.40	0	9,351	0.00%
2019/11/20	20	21.05	40	21.63	21.85	-20	9,359	-0.21%
2019/11/19	20	20.33	20	20.68	20.95	0	9,542	0.00%
2019/11/18	20	20.33	22	20.33	20.30	-2	9,567	-0.02%
2019/11/15	4	20.10	10	19.70	20.10	-6	9,415	-0.06%
2019/11/14	0	0.00	1	18.30	18.30	-1	8,991	-0.01%
2019/11/08	10	18.40	0	0.00	18.40	10	9,101	0.11%
2019/11/05	0	0.00	7.1	18.27	18.50	-7.1	9,259	-0.08%
2019/11/01	1	18.00	3	18.20	18.25	-2	9,375	-0.02%
2019/10/31	5	18.30	7	18.32	18.30	-2	9,334	-0.02%
2019/10/30	0	0.00	4	18.23	18.05	-4	9,275	-0.04%
2019/10/29	0	0.00	10	18.10	17.90	-10	9,265	-0.11%
2019/10/25	0	0.00	2	18.05	17.85	-2	9,369	-0.02%
2019/10/17	0	0.00	3	17.20	17.15	-3	9,685	-0.03%
2019/10/16	3	17.35	0	0.00	17.25	3	9,792	0.03%
2019/10/14	0	0.00	1	16.75	16.95	-1	9,950	-0.01%
2019/10/03	1	16.45	0	0.00	16.45	1	12,099	0.01%
2019/09/20	3	18.00	0	0.00	18.10	3	14,276	0.02%
2019/09/16	5	18.00	10	17.65	17.75	-5	15,601	-0.03%
2019/09/12	0	0.00	7	17.81	17.80	-7	15,642	-0.04%
2019/09/10	6	17.58	3	17.50	17.25	3	16,545	0.02%
2019/09/06	0	0.00	4	17.18	17.30	-4	16,931	-0.02%
2019/09/05	0	0.00	4	17.08	17.15	-4	17,301	-0.02%
2019/09/04	6	16.68	0	0.00	16.95	6	17,261	0.03%
2019/09/02	0	0.00	6	17.04	17.35	-6	17,774	-0.03%
2019/08/30	7	16.75	5	17.00	16.85	2	18,056	0.01%
2019/08/29	7	16.78	5	16.80	16.80	2	18,340	0.01%
2019/08/27	12	16.83	16	17.01	17.20	-4	18,767	-0.02%
2019/08/26	0	0.00	2	17.10	17.10	-2	18,631	-0.01%
2019/08/23	4	16.70	2	17.20	17.20	2	18,586	0.01%
2019/08/22	8	16.74	10	17.16	17.50	-2	18,861	-0.01%
2019/08/21	10	17.90	0	0.00	17.60	10	18,957	0.05%
2019/08/20	28	18.36	4	18.45	18.45	24	19,025	0.13%
2019/08/16	1	18.50	0	0.00	18.70	1	19,623	0.01%
2019/08/15	1	18.50	0	0.00	18.70	1	19,732	0.01%
2019/08/14	0	0.00	2	18.90	18.90	-2	19,820	-0.01%
2019/08/13	2	18.45	0	0.00	18.70	2	19,818	0.01%
2019/08/12	0	0.00	1	19.05	19.10	-1	19,738	-0.01%
2019/08/08	0	0.00	3	18.78	18.75	-3	19,845	-0.02%
2019/08/07	12	18.59	10	18.45	18.75	2	19,921	0.01%
2019/08/06	2	18.30	2	18.65	19.00	0	19,922	0.00%
2019/08/05	0	0.00	2	18.55	18.55	-2	19,963	-0.01%
2019/08/02	5	18.83	0	0.00	18.70	5	20,041	0.02%
2019/08/01	18	19.73	10	19.20	19.15	8	20,065	0.04%
2019/07/31	20	19.85	23	20.19	20.20	-3	20,011	-0.01%
2019/07/30	20	19.65	38	19.73	19.75	-18	19,903	-0.09%
2019/07/29	10	19.45	11	19.55	19.60	-1	19,826	-0.01%
2019/07/26	6	19.00	0	0.00	19.25	6	19,774	0.03%
2019/07/25	1	19.50	0	0.00	19.50	1	19,590	0.01%
2019/07/23	0	0.00	2	19.78	19.95	-2	19,602	-0.01%
2019/07/19	0	0.00	1	19.60	19.65	-1	19,570	-0.01%
2019/07/18	0	0.00	2	19.60	19.20	-2	19,505	-0.01%
2019/07/16	0	0.00	6	19.29	19.45	-6	19,196	-0.03%
2019/07/15	0	0.00	7	18.85	19.00	-7	19,103	-0.04%
2019/07/12	5	18.32	0	0.00	18.45	5	18,755	0.03%
2019/07/11	4	18.78	1	18.65	18.75	3	18,384	0.02%
2019/07/10	0	0.00	8	18.85	18.95	-8	18,198	-0.04%
2019/07/09	4	18.48	0	0.00	18.50	4	17,815	0.02%
2019/07/08	5	18.68	0	0.00	18.95	5	18,178	0.03%
2019/07/05	3	19.13	0	0.00	19.10	3	18,579	0.02%
2019/07/04	1	19.30	0	0.00	19.35	1	18,778	0.01%
2019/07/03	5	19.43	4	19.93	19.30	1	18,997	0.01%
2019/07/02	1	19.50	0	0.00	19.15	1	18,961	0.01%
2019/07/01	0	0.00	10	19.41	19.85	-10	18,755	-0.05%
2019/06/27	2	18.90	0	0.00	18.90	2	18,068	0.01%
2019/06/26	3	18.92	2	19.20	19.20	1	17,757	0.01%
2019/06/25	5	19.11	0	0.00	19.05	5	17,867	0.03%
2019/06/24	0	0.00	5	19.56	19.75	-5	17,605	-0.03%
2019/06/21	7	19.21	1	20.40	19.15	6	17,811	0.03%
2019/06/20	0	0.00	2	20.10	19.70	-2	17,353	-0.01%
2019/06/19	1	19.60	2	19.60	19.80	-1	17,381	-0.01%
2019/06/18	7	19.56	0	0.00	19.15	7	17,041	0.04%
2019/06/17	4	20.48	2	21.00	20.55	2	16,477	0.01%
2019/06/14	0	0.00	33	20.70	20.80	-33	16,136	-0.20%
2019/06/13	8	21.06	2	20.85	20.80	6	15,965	0.04%
2019/06/12	0	0.00	1	20.65	20.55	-1	15,473	-0.01%
2019/06/11	25	20.28	0	0.00	20.30	25	15,276	0.16%
2019/06/06	30	22.36	15	22.41	22.10	15	14,340	0.10%
2019/06/05	2	21.28	8	20.98	21.70	-6	13,972	-0.04%
2019/06/04	2	20.08	0	0.00	19.75	2	13,549	0.01%
2019/05/30	0	0.00	1	21.70	21.50	-1	12,901	-0.01%
2019/05/29	12	21.16	1	21.25	21.15	11	12,918	0.09%
2019/05/28	1	21.95	0	0.00	22.25	1	12,559	0.01%
2019/05/24	5	22.25	5	22.20	22.20	0	12,444	0.00%
2019/05/22	0	0.00	10	23.65	23.05	-10	11,768	-0.08%
2019/05/16	0	0.00	1	22.70	22.10	-1	11,616	-0.01%
2019/05/14	0	0.00	1	22.20	22.20	-1	11,365	-0.01%
2019/05/13	1	22.15	9	22.65	21.20	-8	11,421	-0.07%
2019/05/09	10	22.10	4	22.15	22.05	6	11,291	0.05%
2019/05/07	10	23.30	1	23.40	23.10	9	11,212	0.08%
2019/05/06	0	0.00	2	23.40	23.40	-2	11,262	-0.02%
2019/05/03	5	23.51	0	0.00	23.25	5	11,260	0.04%
2019/04/29	30	23.30	0	0.00	23.20	30	11,526	0.26%
2019/04/26	0	0.00	4	23.83	23.65	-4	11,647	-0.03%
2019/04/24	4	24.58	1	24.65	24.20	3	12,488	0.02%
2019/04/22	1	25.10	0	0.00	25.05	1	13,307	0.01%
2019/04/18	4	25.23	1	24.70	24.70	3	13,872	0.02%
2019/04/16	2	26.10	2	26.60	26.60	0	14,126	0.00%
2019/04/12	0	0.00	3	28.35	29.50	-3	14,076	-0.02%
2019/04/11	5	29.91	26	30.73	29.55	-21	13,466	-0.16%
2019/04/10	5	28.60	13	28.68	29.80	-8	13,209	-0.06%
2019/04/09	30	27.70	66	27.83	28.30	-36	13,365	-0.27%
2019/04/08	8	25.72	2	23.60	25.75	6	13,374	0.04%
2019/04/03	2	23.30	0	0.00	23.45	2	14,466	0.01%
2019/04/02	22	23.60	4.9	23.62	23.65	17.1	15,329	0.11%
2019/04/01	4	23.93	2	24.15	24.15	2	16,177	0.01%
2019/03/29	10	24.45	0	0.00	24.30	10	17,091	0.06%
2019/03/28	0	0.00	17	23.98	24.75	-17	17,237	-0.10%
2019/03/26	1	25.15	0	0.00	24.85	1	17,551	0.01%
2019/03/25	13	23.94	9	24.64	24.90	4	17,804	0.02%
2019/03/22	4	25.78	2	26.10	25.65	2	18,464	0.01%
2019/03/21	2	25.80	2	26.40	26.15	0	18,702	0.00%
2019/03/15	0	0.00	6	26.37	26.25	-6	19,389	-0.03%
2019/03/14	0	0.00	3	26.00	25.80	-3	19,455	-0.02%
2019/03/13	3	26.05	0	0.00	26.10	3	19,788	0.02%
2019/03/12	0	0.00	1	25.95	26.00	-1	20,047	0.00%
2019/03/11	0	0.00	2	25.80	25.65	-2	20,284	-0.01%
2019/03/08	4	25.35	4	25.58	25.55	0	20,845	0.00%
2019/03/06	2	26.05	0	0.00	26.05	2	24,135	0.01%
2019/03/05	1	26.20	0	0.00	26.30	1	24,464	0.00%
2019/03/04	0	0.00	1	26.90	26.80	-1	25,052	0.00%
2019/02/27	0	0.00	3	26.43	26.80	-3	25,603	-0.01%
2019/02/26	9	25.78	7	25.99	26.05	2	25,578	0.01%
2019/02/25	0	0.00	2	26.20	26.40	-2	25,626	-0.01%
2019/02/22	12	26.48	7	26.19	25.90	5	25,797	0.02%
2019/02/21	3	26.38	0	0.00	26.60	3	25,444	0.01%
2019/02/20	0	0.00	3	26.28	26.30	-3	25,820	-0.01%
2019/02/19	3	25.90	0	0.00	25.80	3	26,184	0.01%
2019/02/14	1	25.80	0	0.00	26.30	1	27,498	0.00%
2019/02/13	0	0.00	1	26.15	25.95	-1	27,651	0.00%
2019/02/11	2	26.08	1	27.05	25.80	1	28,180	0.00%
2019/01/30	0	0.00	1	26.80	26.90	-1	28,316	0.00%
2019/01/28	3	26.50	3	26.95	26.10	0	29,234	0.00%
2019/01/25	0	0.00	3	27.07	27.10	-3	29,464	-0.01%
2019/01/24	0	0.00	23	26.53	26.65	-23	29,714	-0.08%
2019/01/23	12	26.55	2	26.48	26.35	10	29,965	0.03%
2019/01/22	2	26.15	18	26.28	26.25	-16	30,405	-0.05%
2019/01/21	0	0.00	4	26.10	26.10	-4	31,040	-0.01%
2019/01/18	2	24.90	3	25.63	26.10	-1	31,328	0.00%
2019/01/17	10	25.80	1	26.00	25.60	9	31,591	0.03%
2019/01/16	13	26.31	13	25.84	25.50	0	32,071	0.00%
2019/01/15	13	25.62	13	26.28	26.60	0	32,225	0.00%
2019/01/14	2	25.90	5	25.35	24.90	-3	32,476	-0.01%
2019/01/11	5	26.45	10.1	26.55	26.95	-5.1	32,773	-0.02%
2019/01/10	46	26.17	1	28.45	25.85	45	33,515	0.13%
2019/01/09	0	0.00	1	26.90	27.05	-1	33,874	0.00%
2019/01/08	1	26.60	1	27.30	26.45	0	33,861	0.00%
2019/01/07	0	0.00	2	26.35	26.50	-2	33,744	-0.01%
2019/01/04	1	25.20	0	0.00	25.35	1	33,857	0.00%
2019/01/03	1	25.20	1	25.60	25.90	0	34,133	0.00%
2018/12/28	4	25.49	9	25.41	25.90	-5	34,188	-0.01%
2018/12/27	8	25.83	4	26.54	25.35	4	33,933	0.01%
2018/12/26	2	24.98	2	25.55	25.15	0	33,591	0.00%
2018/12/25	6	24.54	11	24.44	25.00	-5	33,485	-0.01%
2018/12/24	0	0.00	25	25.15	24.30	-25	32,466	-0.08%
2018/12/22	21	29.08	13	28.02	26.95	8	31,995	0.03%
2018/12/21	43	30.60	87	32.23	29.85	-44	31,703	-0.14%
2018/12/20	1	33.50	0	0.00	33.15	1	30,989	0.00%
2018/12/19	15	33.26	25	34.06	33.50	-10	30,839	-0.03%
2018/12/18	11	33.06	3	33.47	33.80	8	30,333	0.03%
2018/12/17	9	32.84	22	31.90	34.00	-13	30,131	-0.04%
2018/12/14	0	0.00	13	32.43	32.40	-13	28,984	-0.04%
2018/12/13	36	36.76	6	36.03	35.95	30	28,779	0.10%
2018/12/12	36	37.06	10	36.83	37.15	26	28,657	0.09%
2018/12/11	42	37.25	7	36.69	37.25	35	28,519	0.12%
2018/12/10	7	36.27	0	0.00	35.70	7	28,628	0.02%
2018/12/07	4	37.00	0	0.00	36.95	4	28,793	0.01%
2018/12/06	14	37.12	5	37.15	37.15	9	28,827	0.03%
2018/12/05	11	38.33	0	0.00	38.05	11	28,641	0.04%
2018/12/04	12	39.72	0	0.00	38.80	12	28,707	0.04%
2018/12/03	34	39.60	20	39.59	39.55	14	28,520	0.05%
2018/11/30	9	40.11	44	40.68	40.50	-35	28,076	-0.12%
2018/11/29	0	0.00	3	40.05	39.85	-3	25,114	-0.01%
2018/11/28	0	0.00	2	40.55	39.50	-2	24,866	-0.01%
2018/11/27	8	40.71	0	0.00	39.60	8	24,623	0.03%
2018/11/26	1	38.20	36.6	39.72	42.40	-35.6	24,142	-0.15%
2018/11/23	11	38.80	11	39.02	39.05	0	23,760	0.00%
2018/11/22	14	39.58	0	0.00	39.00	14	23,704	0.06%
2018/11/21	1	38.95	14	39.69	40.00	-13	23,783	-0.05%
2018/11/19	26	40.42	15	39.73	39.75	11	23,601	0.05%
2018/11/16	5	40.45	26	40.14	41.00	-21	23,394	-0.09%
2018/11/15	7	38.78	57.7	39.22	40.30	-50.7	23,108	-0.22%
2018/11/14	11	38.65	12	38.83	38.60	-1	22,939	0.00%
2018/11/13	0	0.00	3	37.62	38.00	-3	22,676	-0.01%
2018/11/12	8	38.03	40	37.20	37.20	-32	22,724	-0.14%
2018/11/09	4	38.58	1	39.10	39.00	3	22,757	0.01%
2018/11/08	10	39.70	10	40.30	39.60	0	22,725	0.00%
2018/11/07	27	39.76	6	39.90	40.10	21	22,718	0.09%
2018/11/06	11	39.48	18	39.86	40.10	-7	22,607	-0.03%
2018/11/05	7	38.66	16	39.26	39.80	-9	22,259	-0.04%
2018/11/02	5	36.40	26	36.89	37.45	-21	21,966	-0.10%
2018/11/01	10	36.28	20	36.81	37.20	-10	21,945	-0.05%
2018/10/31	26	34.58	1	35.55	36.00	25	21,813	0.11%
2018/10/30	0	0.00	2	34.08	33.75	-2	21,765	-0.01%
2018/10/29	7	34.14	79	34.06	33.90	-72	21,676	-0.33%
2018/10/26	9	36.39	0	0.00	35.80	9	21,604	0.04%
2018/10/25	6	35.83	6	36.41	36.95	0	21,657	0.00%
2018/10/24	35	35.69	7	35.69	36.00	28	21,581	0.13%
2018/10/23	16	35.93	5	35.00	35.00	11	21,479	0.05%
2018/10/22	11	35.54	5	36.15	37.05	6	21,681	0.03%
2018/10/19	13	36.90	12	37.39	37.50	1	22,296	0.00%
2018/10/18	66	38.32	31	40.03	37.20	35	22,007	0.16%
2018/10/17	1	40.00	27	40.30	41.25	-26	21,744	-0.12%
2018/10/16	6	38.03	1	37.75	37.80	5	21,618	0.02%
2018/10/15	24	38.18	10	38.00	38.00	14	22,531	0.06%
2018/10/12	3	38.30	0	0.00	38.80	3	23,536	0.01%
2018/10/11	50	37.88	24	36.71	38.60	26	25,095	0.10%
2018/10/09	0	0.00	28	38.45	38.45	-28	26,003	-0.11%
2018/10/08	45	38.39	5	38.35	38.35	40	27,388	0.15%
2018/10/05	69	38.56	15	39.10	39.30	54	28,407	0.19%
2018/10/04	5	39.10	8	39.34	39.45	-3	29,031	-0.01%
2018/10/03	5	38.50	183	39.10	39.40	-178	29,678	-0.60%	大賣/鉅額交易
2018/10/02	29	38.42	1	38.55	39.00	28	31,099	0.09%
2018/10/01	15	38.75	6	37.20	37.20	9	31,768	0.03%
2018/09/28	1	40.30	6	40.41	40.30	-5	31,799	-0.02%
2018/09/27	10	39.00	16	39.14	39.15	-6	31,405	-0.02%
2018/09/26	2	38.20	3	38.10	38.30	-1	31,731	0.00%
2018/09/25	3	37.45	5	37.80	37.80	-2	31,642	-0.01%
2018/09/19	35	37.05	0	0.00	36.90	35	31,926	0.11%
2018/09/18	7	36.79	5	36.95	37.00	2	32,060	0.01%
2018/09/14	0	0.00	15	37.15	36.75	-15	32,605	-0.05%
2018/09/13	15	34.45	28	34.98	36.55	-13	32,620	-0.04%
2018/09/12	20	33.85	2	33.80	34.10	18	33,037	0.05%
2018/09/11	32	32.59	2	32.95	32.90	30	33,312	0.09%
2018/09/10	0	0.00	1	32.30	31.40	-1	33,526	0.00%
2018/09/07	1	34.60	1	35.10	34.60	0	33,685	0.00%
2018/09/06	13	35.19	0	0.00	35.50	13	33,649	0.04%
2018/09/05	1	35.70	1	36.00	35.40	0	33,726	0.00%
2018/09/03	1	36.80	0	0.00	36.45	1	34,137	0.00%
2018/08/31	1	37.45	0	0.00	37.50	1	34,049	0.00%
2018/08/30	12	38.64	6	38.20	38.20	6	34,000	0.02%
2018/08/29	16	38.07	0	0.00	38.00	16	33,850	0.05%
2018/08/28	1	37.90	4	38.03	37.90	-3	33,990	-0.01%
2018/08/27	23	37.21	0	0.00	36.95	23	33,762	0.07%
2018/08/23	2	37.25	0	0.00	37.35	2	33,748	0.01%
2018/08/22	61	36.46	1	36.55	36.45	60	33,591	0.18%
2018/08/21	0	0.00	1	35.80	37.00	-1	33,515	0.00%
2018/08/20	2	35.00	21	34.70	34.90	-19	33,258	-0.06%
2018/08/17	1	35.95	2	35.95	35.95	-1	32,963	0.00%
2018/08/16	3.6	36.61	5	37.19	36.50	-1.4	32,932	0.00%
2018/08/13	2	36.78	35	36.35	37.85	-33	32,452	-0.10%
2018/08/10	11	37.78	1	38.10	37.55	10	32,335	0.03%
2018/08/09	0	0.00	3	37.73	38.50	-3	32,402	-0.01%
2018/08/08	0	0.00	10	38.55	38.50	-10	32,045	-0.03%
2018/08/07	3	38.90	3	37.80	37.80	0	31,959	0.00%
2018/08/03	0	0.00	1	38.30	38.30	-1	31,840	0.00%
2018/08/02	0	0.00	19	38.36	38.25	-19	31,622	-0.06%
2018/08/01	25	39.27	11.4	39.07	38.55	13.6	31,208	0.04%
2018/07/31	44	39.26	4	39.15	39.00	40	30,949	0.13%
2018/07/30	10	39.14	1	40.30	38.85	9	30,952	0.03%
2018/07/27	7	40.14	51.1	40.02	40.30	-44.1	30,732	-0.14%
2018/07/26	9	40.13	56	39.41	41.00	-47	30,091	-0.16%
2018/07/25	2	37.80	9	38.19	37.80	-7	28,944	-0.02%
2018/07/24	25	38.48	23	38.16	37.85	2	28,687	0.01%
2018/07/23	42	37.32	2	37.30	37.70	40	28,353	0.14%
2018/07/20	26	38.22	59	37.98	37.85	-33	28,098	-0.12%
2018/07/19	35	36.95	25.6	38.57	39.10	9.4	27,102	0.03%
2018/07/18	32	38.22	74	37.96	36.30	-42	26,238	-0.16%
2018/07/17	43	37.12	9	37.56	38.50	34	24,840	0.14%
2018/07/16	31	35.75	31	36.65	36.90	0	24,405	0.00%
2018/07/13	21	33.98	15	34.10	35.30	6	23,929	0.03%
2018/07/12	20	33.10	2	32.95	33.10	18	24,538	0.07%
2018/07/11	15	32.00	3.3	32.40	32.20	11.7	23,919	0.05%
2018/07/10	38	32.73	26	32.57	31.30	12	23,340	0.05%
2018/07/09	0	0.00	53	30.30	30.90	-53	22,037	-0.24%
2018/07/06	22	28.10	40	28.55	28.10	-18	21,204	-0.08%
2018/07/05	25	27.64	0	0.00	27.80	25	20,833	0.12%
2018/07/04	0	0.00	29	27.50	28.15	-29	21,097	-0.14%
2018/07/02	38	26.69	11	26.96	27.00	27	20,737	0.13%
2018/06/29	0	0.00	6	27.28	27.10	-6	20,693	-0.03%
2018/06/28	11	25.77	10	25.48	25.45	1	20,663	0.00%
2018/06/27	9	27.10	11	26.50	26.50	-2	20,964	-0.01%
2018/06/26	23	27.02	3	27.40	26.85	20	21,086	0.09%
2018/06/25	2	26.75	70	28.20	27.00	-68	21,130	-0.32%
2018/06/22	0	0.00	1	27.75	28.00	-1	20,991	0.00%
2018/06/21	11	27.05	13	27.60	27.90	-2	20,985	-0.01%
2018/06/20	20	27.00	6	26.88	27.00	14	21,129	0.07%
2018/06/19	0	0.00	23	26.27	26.30	-23	21,445	-0.11%
2018/06/15	0	0.00	7	25.97	26.10	-7	21,482	-0.03%
2018/06/14	1	24.70	0	0.00	24.70	1	21,324	0.00%
2018/06/12	0	0.00	1	24.50	25.75	-1	21,844	0.00%
2018/06/11	0	0.00	4	24.05	24.00	-4	22,367	-0.02%
2018/06/08	1	23.50	0	0.00	23.30	1	22,829	0.00%
2018/06/07	0	0.00	4	23.49	23.35	-4	23,263	-0.02%
2018/06/06	1	23.40	2.2	23.34	23.40	-1.2	23,888	-0.01%
2018/06/05	5	24.00	4.6	23.83	23.55	0.4	24,446	0.00%
2018/06/04	21	23.20	0	0.00	22.95	21	24,801	0.08%
2018/05/31	1	22.50	0	0.00	22.55	1	25,319	0.00%
2018/05/30	1	22.50	0	0.00	22.80	1	25,375	0.00%
2018/05/29	0	0.00	8	23.10	22.75	-8	25,592	-0.03%
2018/05/28	1	23.10	0	0.00	22.80	1	25,703	0.00%
2018/05/25	21	23.48	0	0.00	23.10	21	25,810	0.08%
2018/05/24	10	23.60	3	23.58	23.65	7	25,851	0.03%
2018/05/23	20	23.05	0	0.00	22.90	20	25,890	0.08%
2018/05/22	2	22.53	1	22.85	22.65	1	26,037	0.00%
2018/05/21	7	22.76	13	23.00	23.00	-6	26,254	-0.02%
2018/05/18	16	23.00	11	23.01	23.05	5	26,421	0.02%
2018/05/17	0	0.00	11	23.07	23.20	-11	26,496	-0.04%
2018/05/16	7	22.28	0	0.00	22.30	7	26,423	0.03%
2018/05/15	7	22.71	0	0.00	22.70	7	26,477	0.03%
2018/05/14	0	0.00	4	23.25	23.15	-4	26,886	-0.01%
2018/05/11	0	0.00	15	22.57	22.90	-15	26,943	-0.06%
2018/05/10	17	21.96	0	0.00	21.95	17	26,822	0.06%
2018/05/09	11	22.44	0	0.00	22.45	11	26,843	0.04%
2018/05/08	6	22.41	9	22.48	22.60	-3	26,916	-0.01%
2018/05/07	5	22.05	6	22.43	22.25	-1	27,186	0.00%
2018/05/04	7	21.35	9	22.02	21.85	-2	26,992	-0.01%
2018/05/02	1	21.85	0	0.00	21.85	1	27,866	0.00%
2018/04/30	0	0.00	1.2	22.13	22.25	-1.2	28,055	0.00%
2018/04/27	0	0.00	4	22.11	21.50	-4	28,147	-0.01%
2018/04/26	27	22.11	3	21.13	21.00	24	28,129	0.09%
2018/04/25	5	24.10	1	24.30	23.20	4	28,948	0.01%
2018/04/24	2	25.10	0	0.00	24.65	2	30,043	0.01%
2018/04/23	2	25.55	40	25.19	25.55	-38	31,044	-0.12%
2018/04/20	22	26.15	7	26.32	26.60	15	31,914	0.05%
2018/04/19	20	26.05	10.1	25.33	26.00	9.9	31,765	0.03%
2018/04/18	8	25.10	25	24.31	25.10	-17	31,735	-0.05%
2018/04/17	10	23.15	9	23.00	22.95	1	30,391	0.00%
2018/04/16	4	23.15	0	0.00	22.90	4	31,112	0.01%
2018/04/13	0	0.00	16	23.32	23.30	-16	31,783	-0.05%
2018/04/12	2	22.95	11	23.15	22.95	-9	32,459	-0.03%
2018/04/11	3	22.90	0	0.00	23.10	3	32,598	0.01%
2018/04/10	13	23.31	9	23.43	22.75	4	32,878	0.01%
2018/04/09	1	22.35	15	22.82	22.85	-14	32,705	-0.04%
2018/04/03	0	0.00	7	22.35	22.45	-7	32,680	-0.02%
2018/04/02	11	22.50	12	22.64	22.20	-1	33,321	0.00%
2018/03/31	11	21.86	11	22.16	22.25	0	33,665	0.00%
2018/03/30	1	21.30	15	22.38	22.45	-14	34,037	-0.04%
2018/03/29	27	21.51	0	0.00	21.10	27	34,292	0.08%
2018/03/27	0	0.00	22	22.99	22.50	-22	35,612	-0.06%
2018/03/26	9	22.30	0	0.00	22.40	9	35,658	0.03%
2018/03/23	22	21.87	47	22.20	22.60	-25	35,662	-0.07%
2018/03/22	57	21.31	2	20.93	20.60	55	35,100	0.16%
2018/03/21	29	22.76	3	22.50	22.30	26	34,713	0.07%
2018/03/20	11	22.74	3	23.15	23.15	8	35,738	0.02%
2018/03/19	8	22.70	5	23.10	23.15	3	35,883	0.01%
2018/03/16	3	23.05	2	23.50	22.85	1	36,479	0.00%
2018/03/15	1	23.40	18	23.21	23.40	-17	36,500	-0.05%
2018/03/14	6	22.25	5	22.55	22.70	1	36,098	0.00%
2018/03/13	12	22.53	8	22.83	22.70	4	36,315	0.01%
2018/03/12	56	23.31	18	22.45	22.50	38	37,135	0.10%
2018/03/09	24	24.55	0	0.00	24.05	24	37,162	0.06%
2018/03/08	0	0.00	7	24.94	24.70	-7	36,993	-0.02%
2018/03/07	4	24.11	2	24.48	24.45	2	36,686	0.01%
2018/03/06	6	24.31	1	24.60	24.05	5	37,174	0.01%
2018/03/02	2	24.65	0	0.00	24.65	2	38,517	0.01%
2018/03/01	0	0.00	1	25.75	25.20	-1	39,166	0.00%
2018/02/26	1	25.95	5	25.90	25.85	-4	40,682	-0.01%
2018/02/23	1	26.35	0	0.00	25.95	1	41,882	0.00%
2018/02/22	0	0.00	4	25.36	25.50	-4	42,156	-0.01%
2018/02/21	1	24.55	15	24.68	25.10	-14	43,062	-0.03%
2018/02/12	5	22.90	3	23.17	23.15	2	44,709	0.00%
2018/02/09	5	21.74	0	0.00	22.45	5	45,662	0.01%
2018/02/08	0	0.00	4	23.15	22.75	-4	45,765	-0.01%
2018/02/06	17	22.64	22	22.72	22.45	-5	45,631	-0.01%
2018/02/05	2	24.10	2	24.30	24.10	0	45,150	0.00%
2018/02/02	21	23.79	0	0.00	24.20	21	44,938	0.05%
2018/01/30	1	24.00	3	24.22	23.80	-2	44,613	0.00%
2018/01/29	6	23.78	0	0.00	23.60	6	44,175	0.01%
2018/01/26	0	0.00	13	24.37	24.40	-13	43,975	-0.03%
2018/01/25	8	23.94	0	0.00	23.35	8	43,454	0.02%
2018/01/24	7	25.19	2	25.35	25.15	5	43,046	0.01%
2018/01/23	2	25.95	0	0.00	25.80	2	42,885	0.00%
2018/01/19	6	25.10	13	25.93	26.40	-7	42,647	-0.02%
2018/01/18	13	25.61	0	0.00	25.40	13	41,939	0.03%
2018/01/17	2	27.45	1	27.10	27.35	1	41,695	0.00%
2018/01/16	5	26.74	27	26.44	27.40	-22	40,665	-0.05%
2018/01/15	12	25.00	21	24.72	25.05	-9	39,476	-0.02%
2018/01/12	25	23.94	47	24.34	24.10	-22	38,812	-0.06%
2018/01/11	12	23.63	13.3	23.72	23.55	-1.3	37,846	0.00%
2018/01/10	16	23.36	45	23.33	23.60	-29	37,431	-0.08%
2018/01/09	34	22.48	10	22.95	22.15	24	36,748	0.07%
2018/01/08	6	21.62	15	22.45	22.60	-9	36,228	-0.02%
2018/01/05	0	0.00	2	20.30	20.55	-2	36,017	-0.01%
2018/01/04	10	20.15	22	20.15	20.30	-12	35,795	-0.03%
2018/01/03	3	19.27	11	19.48	19.80	-8	35,508	-0.02%