大同 (2371)-中國信託-忠孝券商分點個股進出

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
892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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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	6	54.60	15	54.72	54.20	-9	87,292	-0.01%
2024/05/30	44.1	54.33	41	54.39	54.30	3.1	87,589	0.00%
2024/05/29	29.2	55.49	10	56.10	55.30	19.2	88,352	0.02%
2024/05/28	15	56.31	2	56.50	56.20	13	89,389	0.01%
2024/05/27	28	56.56	47	56.91	56.80	-19	90,439	-0.02%
2024/05/24	21.1	55.18	147	54.55	55.40	-125.9	90,558	-0.14%	大賣/鉅額交易
2024/05/23	49.1	56.12	95	56.71	55.40	-45.9	90,651	-0.05%
2024/05/22	10	58.43	4	58.48	58.00	6	90,576	0.01%
2024/05/21	12	58.75	0	0.00	58.90	12	91,475	0.01%
2024/05/20	101.1	60.88	86	59.92	59.70	15.1	91,288	0.02%	大買/
2024/05/17	23	59.75	25	59.73	60.10	-2	91,264	0.00%
2024/05/16	30	59.56	5	59.46	59.30	25	91,331	0.03%
2024/05/15	54	60.38	26.2	60.49	59.80	27.8	91,268	0.03%
2024/05/14	61.1	60.67	27	60.77	60.00	34.1	90,961	0.04%
2024/05/13	79	61.07	80	61.12	61.70	-1.1	90,216	0.00%
2024/05/10	42	64.35	47.4	64.06	64.10	-5.4	88,919	-0.01%
2024/05/09	45.6	66.80	30.8	66.39	65.00	14.8	88,404	0.02%
2024/05/08	78	66.83	101.5	66.28	66.80	-23.5	87,233	-0.03%	大賣/
2024/05/07	80	63.78	44	63.92	64.20	36	85,613	0.04%
2024/05/06	136.1	63.29	60	63.71	62.70	76.1	84,907	0.09%	大買/
2024/05/03	56.6	64.64	37	64.22	63.80	19.6	84,286	0.02%
2024/05/02	90	66.93	84.1	66.90	65.60	5.9	82,991	0.01%
2024/04/30	105.5	65.70	85	65.57	65.40	20.5	81,769	0.03%	大買/
2024/04/29	23	66.87	4	66.90	66.10	19	81,429	0.02%
2024/04/26	160.5	68.06	130	68.02	67.50	30.5	80,497	0.04%	大買/大賣/
2024/04/25	97.4	68.59	78	68.55	69.00	19.4	78,243	0.02%
2024/04/24	271.3	68.40	299.2	68.53	68.40	-27.9	76,509	-0.04%	大買/大賣/
2024/04/23	180	65.67	189	64.76	64.10	-9	73,696	-0.01%	大買/大賣/
2024/04/22	278.3	69.33	362.3	69.25	65.40	-83.9	70,731	-0.12%	大買/大賣/
2024/04/19	662.2	67.66	654	67.45	69.10	8.2	65,278	0.01%	大買/大賣/
2024/04/18	360	65.90	243.2	65.51	64.40	116.8	57,904	0.20%	大買/大賣/鉅額交易
2024/04/17	302.1	62.42	361	63.35	64.30	-59	53,106	-0.11%	大買/大賣/
2024/04/16	127.5	59.02	88	59.22	58.50	39.5	49,311	0.08%	大買/
2024/04/15	411.2	62.41	263	62.52	61.40	148.2	47,576	0.31%	大買/大賣/鉅額交易
2024/04/12	85	59.69	151	59.62	60.50	-66	43,297	-0.15%	大賣/
2024/04/11	138.4	56.96	136.3	56.40	56.10	2.1	39,668	0.01%	大買/大賣/
2024/04/10	42.5	55.81	24	56.04	55.60	18.5	38,329	0.05%
2024/04/09	70	55.41	48	55.76	56.50	22	37,828	0.06%
2024/04/08	25	56.20	16.1	55.88	55.50	8.9	36,676	0.02%
2024/04/03	29.2	56.02	25.6	56.08	55.80	3.6	35,957	0.01%
2024/04/02	67.3	57.35	29.4	57.14	56.90	38	35,641	0.11%
2024/04/01	61	56.36	23	56.53	56.30	38	34,583	0.11%
2024/03/29	41.8	57.49	166.1	57.35	56.50	-124.3	33,852	-0.37%	大賣/鉅額交易
2024/03/28	217.1	58.49	86	58.61	57.70	131.1	32,860	0.40%	大買/鉅額交易
2024/03/27	154.5	56.67	172.1	56.15	55.00	-17.5	30,836	-0.06%	大買/大賣/
2024/03/26	170.1	55.56	176.3	55.44	57.30	-6.2	28,680	-0.02%	大買/大賣/
2024/03/25	40.2	51.74	33.4	51.44	52.10	6.8	25,924	0.03%
2024/03/22	42	48.86	16	48.93	49.10	26	25,168	0.10%
2024/03/21	39	49.00	61	49.12	49.25	-22	24,898	-0.09%
2024/03/20	2	47.55	27	48.09	47.15	-25	24,771	-0.10%
2024/03/19	20.1	48.58	5	48.74	47.65	15.1	24,685	0.06%
2024/03/18	16	47.72	0	0.00	48.20	16	24,729	0.06%
2024/03/15	6.5	47.38	11	47.90	47.10	-4.5	24,833	-0.02%
2024/03/14	13.1	48.72	4	48.64	48.35	9.1	24,911	0.04%
2024/03/13	7.6	49.22	0	0.00	48.65	7.6	25,374	0.03%
2024/03/12	22.7	50.03	2	50.10	49.40	20.7	25,446	0.08%
2024/03/11	9.5	51.43	8	50.75	51.10	1.5	25,129	0.01%
2024/03/08	10.2	50.41	11	50.39	50.00	-0.8	25,079	0.00%
2024/03/07	36	52.74	22	52.84	52.50	14	24,578	0.06%
2024/03/06	56.5	53.02	28.5	53.25	53.00	28	24,338	0.12%
2024/03/05	55	52.72	59.5	52.52	52.20	-4.5	23,679	-0.02%
2024/03/04	39.1	54.02	31	54.35	53.00	8.1	23,361	0.03%
2024/03/01	45	52.16	75.5	52.45	53.40	-30.5	22,505	-0.14%
2024/02/29	45.5	49.60	109	51.11	51.90	-63.5	21,476	-0.30%	大賣/
2024/02/27	39.3	48.10	50.5	48.31	48.40	-11.2	20,553	-0.05%
2024/02/26	54	47.88	82	48.03	48.15	-28	20,060	-0.14%
2024/02/23	64	46.65	73	46.83	46.75	-9	19,334	-0.05%
2024/02/22	62.6	46.61	28	46.71	45.40	34.6	18,630	0.19%
2024/02/21	6	44.53	1	44.80	44.40	5	17,449	0.03%
2024/02/20	3.5	43.96	1	44.35	44.00	2.5	17,456	0.01%
2024/02/19	8	45.16	4	45.41	45.35	4	17,640	0.02%
2024/02/16	15	44.45	2	44.23	44.10	13	17,583	0.07%
2024/02/15	21	45.92	14	46.18	46.30	7	17,157	0.04%
2024/02/05	0	44.70	2	44.25	45.00	-2	16,901	-0.01%
2024/02/02	1	45.25	5	45.13	45.30	-4	16,724	-0.02%
2024/02/01	58	45.14	81.3	44.71	45.15	-23.3	16,541	-0.14%
2024/01/31	0	0.00	2.2	43.99	43.85	-2.2	16,288	-0.01%
2024/01/29	1	43.60	12	43.72	43.70	-11	16,166	-0.07%
2024/01/26	0	0.00	3	43.25	43.25	-3	16,132	-0.02%
2024/01/25	0	0.00	0	43.55	43.55	0	16,102	0.00%
2024/01/24	0.5	43.45	2	43.33	44.00	-1.5	16,027	-0.01%
2024/01/23	13.5	43.03	27.5	43.23	43.30	-14	15,843	-0.09%
2024/01/22	7.1	41.80	4.5	42.09	41.90	2.6	15,250	0.02%
2024/01/19	0.1	40.00	2	39.85	40.40	-2	15,055	-0.01%
2024/01/18	7	38.96	1	38.85	39.20	6	15,014	0.04%
2024/01/17	68.1	39.54	45	39.11	38.90	23.1	14,868	0.16%
2024/01/16	9.5	42.62	22	42.48	42.15	-12.5	14,429	-0.09%
2024/01/15	10	43.65	3	43.75	43.35	7	14,307	0.05%
2024/01/12	12	43.09	9	43.10	43.00	3	14,205	0.02%
2024/01/11	16	44.42	22	44.63	44.55	-6	13,967	-0.04%
2024/01/10	57	45.22	40	45.83	43.85	17	13,784	0.12%
2024/01/09	21.5	44.49	28.8	44.59	45.20	-7.3	13,044	-0.06%
2024/01/08	1	43.00	5	43.02	43.00	-4	12,562	-0.03%
2024/01/04	2	41.95	0	42.10	41.95	2	12,394	0.02%
2024/01/03	1	42.20	1	42.45	42.25	0	12,384	0.00%
2024/01/02	13	42.69	3	42.65	42.25	10	12,332	0.08%
2023/12/29	3	42.13	10	42.45	42.00	-7	12,419	-0.06%
2023/12/28	0.5	42.10	1	41.80	42.50	-0.5	12,470	0.00%
2023/12/27	0	0.00	10	42.55	42.05	-10	12,511	-0.08%
2023/12/26	1	42.15	0	0.00	41.90	1	12,484	0.01%
2023/12/25	2	42.15	0	0.00	42.15	2	12,479	0.02%
2023/12/22	0.4	42.40	38	42.23	41.80	-37.6	12,460	-0.30%
2023/12/21	17	42.14	0	0.00	42.05	17	12,706	0.13%
2023/12/20	28	43.07	28.7	42.79	43.50	-0.7	12,549	-0.01%
2023/12/19	6.1	40.70	13	40.62	41.10	-7	12,119	-0.06%
2023/12/18	12.6	41.04	0.3	40.90	41.10	12.3	12,120	0.10%
2023/12/15	4.1	41.75	2	42.10	41.15	2.1	12,140	0.02%
2023/12/14	2	42.53	2	42.73	42.20	0	12,057	0.00%
2023/12/13	3.5	42.73	1	42.95	42.35	2.5	12,046	0.02%
2023/12/12	3	44.07	6	44.08	44.00	-3	12,480	-0.02%
2023/12/11	61	44.00	31.9	43.69	44.10	29.1	12,984	0.22%
2023/12/08	28	43.03	5.5	43.41	43.10	22.5	12,876	0.17%
2023/12/07	74.4	42.13	17.5	42.05	42.00	56.9	12,339	0.46%
2023/12/06	7.1	40.79	11	40.95	40.20	-3.9	11,933	-0.03%
2023/12/05	21.4	41.13	20.5	41.45	41.65	0.9	11,799	0.01%
2023/12/04	13	40.54	4	40.78	40.55	9	11,563	0.08%
2023/12/01	11	40.03	1	40.40	40.05	10	11,742	0.09%
2023/11/30	5	40.47	0	0.00	40.35	5	12,005	0.04%
2023/11/29	0	0.00	3	40.82	40.85	-3	12,862	-0.02%
2023/11/28	6	40.39	0	0.00	40.50	6	12,710	0.05%
2023/11/27	3	40.35	4	39.75	40.45	-1	12,563	-0.01%
2023/11/24	3.2	40.13	10.5	39.93	40.10	-7.4	12,470	-0.06%
2023/11/23	0	0.00	7	38.90	38.80	-7	12,257	-0.06%
2023/11/22	1	38.15	0	0.00	38.10	1	12,272	0.01%
2023/11/20	0	0.00	10	38.45	38.45	-10	12,360	-0.08%
2023/11/17	6	38.63	10	38.53	38.30	-4	12,353	-0.03%
2023/11/16	23	38.68	56.5	38.70	38.80	-33.5	12,346	-0.27%
2023/11/15	1	36.90	0	0.00	36.90	1	11,939	0.01%
2023/11/13	1	36.00	3	36.23	36.45	-2	12,101	-0.02%
2023/11/09	0	0.00	0.1	36.75	36.60	-0.1	12,331	0.00%
2023/11/08	0	0.00	5	37.11	36.80	-5	12,513	-0.04%
2023/11/07	2	36.80	0	0.00	36.60	2	12,793	0.02%
2023/11/06	0	0.00	2	37.05	36.95	-2	13,005	-0.02%
2023/11/03	3.1	36.59	1	36.90	36.35	2.1	13,287	0.02%
2023/11/02	1	36.35	0.5	36.30	36.30	0.5	13,822	0.00%
2023/11/01	0.5	35.85	1	35.70	35.75	-0.5	13,894	0.00%
2023/10/31	7.3	36.22	0	0.00	35.80	7.3	13,983	0.05%
2023/10/30	3	36.70	0.3	38.50	37.00	2.7	14,145	0.02%
2023/10/27	0.5	37.10	15	37.41	37.15	-14.5	14,306	-0.10%
2023/10/26	22	37.65	4	37.93	37.30	18	14,774	0.12%
2023/10/25	6	38.75	4	39.18	38.65	2	14,980	0.01%
2023/10/24	20	38.14	20	38.11	38.40	0	15,360	0.00%
2023/10/23	50	38.91	8	38.63	38.50	42	15,823	0.27%
2023/10/20	0.5	38.45	18	38.44	38.60	-17.5	15,995	-0.11%
2023/10/19	1	39.20	1	39.20	39.20	0	16,190	0.00%
2023/10/18	5.5	40.25	1	40.55	40.10	4.5	16,362	0.03%
2023/10/17	1.5	41.65	1	41.50	41.00	0.5	16,531	0.00%
2023/10/16	2.1	42.42	2	41.80	41.70	0.1	17,123	0.00%
2023/10/13	2	43.35	0	0.00	43.20	2	17,958	0.01%
2023/10/12	0	0.00	1	44.05	44.10	-1	19,531	-0.01%
2023/10/11	2.1	43.54	1	43.65	43.70	1.1	20,848	0.01%
2023/10/06	1	43.90	0	0.00	43.65	1	21,305	0.00%
2023/10/05	2	44.63	6.2	44.69	44.45	-4.2	21,861	-0.02%
2023/10/04	1	42.80	1	42.95	43.15	0	22,495	0.00%
2023/10/03	1.5	43.38	0	0.00	43.35	1.5	22,895	0.01%
2023/10/02	5	44.15	1	44.35	44.10	4	23,583	0.02%
2023/09/28	0	0.00	2	44.40	44.40	-2	24,060	-0.01%
2023/09/26	1	43.95	0	0.00	44.05	1	25,045	0.00%
2023/09/25	2	44.73	2	44.40	44.40	0	25,420	0.00%
2023/09/22	0	0.00	3	44.27	44.65	-3	26,219	-0.01%
2023/09/21	0	0.00	4	43.96	43.85	-4	26,819	-0.01%
2023/09/20	4.5	44.70	0	0.00	44.35	4.5	27,851	0.02%
2023/09/19	1	45.80	6	45.94	45.35	-5	28,965	-0.02%
2023/09/18	0	0.00	2	45.10	44.80	-2	30,060	-0.01%
2023/09/15	7	43.94	8	44.26	44.75	-1	31,694	0.00%
2023/09/14	25.3	44.55	10	44.69	44.50	15.3	32,984	0.05%
2023/09/13	14	48.21	3	48.28	48.55	11	32,957	0.03%
2023/09/12	5	48.18	0	0.00	48.20	5	35,268	0.01%
2023/09/11	3	48.10	1	48.60	48.20	2	36,414	0.01%
2023/09/08	3	48.75	13	48.60	48.75	-10	36,555	-0.03%
2023/09/07	14	48.25	16	48.28	48.60	-2	36,697	-0.01%
2023/09/06	1	47.85	26	47.87	48.45	-25	36,960	-0.07%
2023/09/05	18	46.91	107	46.77	47.80	-89	37,121	-0.24%	大賣/
2023/09/04	40	46.93	26.4	46.14	46.35	13.6	37,065	0.04%
2023/09/01	6	50.68	7	50.86	50.80	-1	36,376	0.00%
2023/08/31	7	51.17	6	50.68	50.60	1	36,784	0.00%
2023/08/30	8	51.20	8	51.23	51.30	0	37,188	0.00%
2023/08/29	5	51.16	1	51.30	51.30	4	37,936	0.01%
2023/08/28	3	50.35	0	0.00	50.00	3	38,633	0.01%
2023/08/24	1	51.00	0	0.00	51.00	1	41,339	0.00%
2023/08/23	2	49.83	4	50.01	50.10	-2	42,583	0.00%
2023/08/22	9	49.69	2	49.85	49.50	7	43,485	0.02%
2023/08/21	3.1	50.61	0	0.00	50.40	3.1	44,155	0.01%
2023/08/18	10	51.28	5	52.04	50.60	5	44,402	0.01%
2023/08/17	0	0.00	3	51.90	52.20	-3	44,375	-0.01%
2023/08/16	0	0.00	0.7	50.90	51.10	-0.7	44,369	0.00%
2023/08/15	1	51.30	9	51.43	51.50	-8	44,880	-0.02%
2023/08/14	1.1	50.75	12	51.20	50.70	-10.9	45,647	-0.02%
2023/08/11	4	50.93	22	51.44	51.70	-18	45,956	-0.04%
2023/08/10	8	50.16	5	50.82	49.70	3	46,275	0.01%
2023/08/09	5	52.60	1.5	52.43	51.60	3.5	47,828	0.01%
2023/08/08	7.2	52.49	18	52.37	52.00	-10.8	48,881	-0.02%
2023/08/07	0	0.00	10	50.16	50.30	-10	48,685	-0.02%
2023/08/04	2	49.08	1	49.15	49.10	1	48,602	0.00%
2023/08/02	13	49.30	2	50.30	48.90	11	48,614	0.02%
2023/08/01	4	49.65	0	0.00	49.60	4	48,699	0.01%
2023/07/31	2	50.15	40	49.82	49.50	-38	48,511	-0.08%
2023/07/28	14	48.76	13	48.80	48.55	1	48,043	0.00%
2023/07/27	6.2	49.76	259	50.05	49.35	-252.8	47,803	-0.53%	大賣/鉅額交易
2023/07/26	261	51.40	0	0.00	50.30	261	47,496	0.55%	大買/鉅額交易
2023/07/25	10.5	51.65	2	51.45	51.30	8.5	46,907	0.02%
2023/07/24	7	51.60	3	51.27	51.00	4	46,661	0.01%
2023/07/21	18	52.89	10.5	52.84	52.80	7.5	46,230	0.02%
2023/07/20	1	52.20	14	52.47	52.60	-13	46,001	-0.03%
2023/07/19	17	52.01	3	51.80	51.30	14	45,630	0.03%
2023/07/18	26	50.48	5	50.72	51.00	21	44,970	0.05%
2023/07/17	45.5	49.01	43.1	49.27	49.10	2.4	43,990	0.01%
2023/07/14	13	55.98	22	55.16	54.30	-9	42,403	-0.02%
2023/07/13	7	54.67	12.4	54.93	54.20	-5.4	41,091	-0.01%
2023/07/12	14	53.44	1.4	53.27	54.10	12.6	40,629	0.03%
2023/07/11	6	53.87	38.5	54.43	54.20	-32.5	40,040	-0.08%
2023/07/10	8	54.50	11	54.59	53.10	-3	39,308	-0.01%
2023/07/07	11.4	53.95	14.2	54.92	54.60	-2.8	38,917	-0.01%
2023/07/06	14.1	55.57	17	55.54	55.30	-2.9	38,123	-0.01%
2023/07/05	6.2	55.18	38	55.08	54.80	-31.8	37,616	-0.08%
2023/07/04	15.2	56.64	15	56.33	56.00	0.2	37,100	0.00%
2023/07/03	16	56.39	6	56.57	56.60	10	36,606	0.03%
2023/06/30	30.5	55.21	50	54.22	54.30	-19.5	35,940	-0.05%
2023/06/29	32.5	54.45	57	54.26	55.00	-24.5	35,190	-0.07%
2023/06/28	31	54.00	13	54.26	54.50	18	34,879	0.05%
2023/06/27	51	53.58	62	52.74	52.20	-11	34,017	-0.03%
2023/06/26	37.9	52.44	31	52.59	53.90	6.9	32,824	0.02%
2023/06/21	40.2	50.88	25	51.49	51.70	15.2	31,520	0.05%
2023/06/20	37	49.13	42	49.75	49.95	-5	29,760	-0.02%
2023/06/19	14.2	46.19	15	46.07	46.20	-0.8	27,664	0.00%
2023/06/16	42.1	46.32	55	46.63	45.85	-12.9	26,909	-0.05%
2023/06/15	20	43.09	87	44.95	45.80	-67	24,277	-0.28%
2023/06/14	0	0.00	1	42.00	41.65	-1	23,131	0.00%
2023/06/13	22	41.42	11	41.28	41.40	11	22,936	0.05%
2023/06/12	5	41.29	13	41.52	41.30	-8	22,698	-0.04%
2023/06/09	8	40.06	3	40.28	40.70	5	22,253	0.02%
2023/06/08	3	40.97	5	40.89	40.60	-2	21,933	-0.01%
2023/06/07	4	41.11	1	41.30	41.15	3	21,747	0.01%
2023/06/06	16.1	41.09	7	41.22	40.90	9.1	21,565	0.04%
2023/06/05	29	41.60	12	41.66	41.50	17	21,405	0.08%
2023/06/02	36	42.07	17	41.80	41.65	19	21,057	0.09%
2023/06/01	38	42.25	37	41.81	41.70	1	20,241	0.00%
2023/05/31	55	41.03	40	41.61	42.30	15	19,439	0.08%
2023/05/30	25.2	40.83	12	41.16	40.80	13.2	17,792	0.07%
2023/05/29	60.5	40.64	55	40.17	40.10	5.5	16,540	0.03%
2023/05/26	15.1	39.71	5	39.58	40.15	10.1	15,217	0.07%
2023/05/25	21	38.91	51	39.29	39.65	-30	14,265	-0.21%
2023/05/24	3	38.10	5	38.02	38.40	-2	13,437	-0.01%
2023/05/23	2	38.08	7.3	38.11	37.80	-5.3	13,221	-0.04%
2023/05/22	1	38.40	2	38.65	38.35	-1	13,054	-0.01%
2023/05/19	15	38.72	15	38.38	38.00	0	12,836	0.00%
2023/05/18	17	38.93	28	38.88	39.15	-11	12,236	-0.09%
2023/05/17	21	37.70	13	37.85	37.85	8	11,459	0.07%
2023/05/16	15	38.32	10.6	38.16	38.05	4.4	10,956	0.04%
2023/05/15	29	38.13	20	38.63	38.00	9	10,298	0.09%
2023/05/12	25	35.59	141	36.46	37.40	-116	8,529	-1.36%	大賣/鉅額交易
2023/05/11	0	0.00	8.3	34.46	34.00	-8.3	7,137	-0.12%
2023/05/10	3	33.18	0	0.00	33.60	3	6,829	0.04%
2023/05/09	10	33.87	7	33.94	33.60	3	6,776	0.04%
2023/05/08	7	34.07	2	34.23	34.35	5	6,657	0.08%
2023/05/05	6	33.40	0	0.00	33.40	6	6,346	0.09%
2023/05/02	0	0.00	9	33.54	33.65	-9	6,371	-0.14%
2023/04/28	0	0.00	3	32.63	32.60	-3	6,281	-0.05%
2023/04/27	4	32.56	2	32.83	32.55	2	6,285	0.03%
2023/04/26	0	0.00	19	32.64	32.80	-19	6,283	-0.30%
2023/04/25	10	33.09	0	0.00	32.35	10	6,326	0.16%
2023/04/24	1	32.70	26	32.54	32.80	-25	6,278	-0.40%
2023/04/21	3	32.58	3	32.63	32.35	0	6,285	0.00%
2023/04/20	2	32.75	4	32.90	32.85	-2	6,249	-0.03%
2023/04/19	6	32.93	0	0.00	32.90	6	6,223	0.10%
2023/04/18	2	33.25	1	33.65	33.30	1	6,184	0.02%
2023/04/17	0	0.00	3	33.65	33.60	-3	6,162	-0.05%
2023/04/14	0	0.00	14	33.35	33.40	-14	6,141	-0.23%
2023/04/13	9	33.73	9	33.70	33.55	0	6,147	0.00%
2023/04/12	11	33.80	1	33.70	33.80	10	6,179	0.16%
2023/04/11	0	0.00	11	33.30	33.25	-11	6,256	-0.18%
2023/04/10	1	33.05	5	33.20	33.20	-4	6,247	-0.06%
2023/04/06	17	32.82	14	32.73	32.85	3	6,257	0.05%
2023/03/31	16	33.22	0	0.00	33.00	16	6,246	0.26%
2023/03/30	18	33.14	2	33.25	33.15	16	6,215	0.26%
2023/03/29	35	33.78	3	33.77	33.45	32	6,199	0.52%
2023/03/28	25	33.14	20	33.04	34.30	5	5,978	0.08%
2023/03/27	5	33.16	0	0.00	33.25	5	5,887	0.08%
2023/03/24	7	32.81	0	0.00	32.85	7	6,078	0.12%
2023/03/23	0	0.00	1	32.45	32.50	-1	6,263	-0.02%
2023/03/22	0.2	32.40	0	0.00	32.45	0.2	6,443	0.00%
2023/03/21	2	32.55	0	0.00	32.50	2	6,667	0.03%
2023/03/20	5	32.40	0	0.00	32.25	5	6,767	0.07%
2023/03/16	10	32.08	0	0.00	31.95	10	7,218	0.14%
2023/03/15	14	32.66	0	0.00	32.60	14	7,592	0.18%
2023/03/13	24	32.75	12	33.11	33.20	12	7,703	0.16%
2023/03/10	8	33.33	0	0.00	33.15	8	7,707	0.10%
2023/03/09	1	34.20	0	0.00	34.15	1	7,570	0.01%
2023/03/08	7	34.38	9	34.83	34.60	-2	7,589	-0.03%
2023/03/07	3	34.32	17	34.23	34.25	-14	7,314	-0.19%
2023/03/06	1	33.90	0	0.00	33.90	1	7,189	0.01%
2023/03/03	1	33.25	0	0.00	33.15	1	7,134	0.01%
2023/03/02	4	33.04	0	0.00	33.30	4	7,194	0.06%
2023/03/01	2	33.20	0	0.00	33.20	2	7,163	0.03%
2023/02/24	4	33.59	0	0.00	33.50	4	7,146	0.06%
2023/02/23	1	33.75	0	0.00	33.80	1	7,143	0.01%
2023/02/22	5	33.83	0	0.00	33.80	5	7,228	0.07%
2023/02/20	0	0.00	2	34.30	34.15	-2	7,239	-0.03%
2023/02/17	1	33.90	13	34.05	34.05	-12	7,229	-0.17%
2023/02/16	1	34.10	10	34.20	34.00	-9	7,267	-0.12%
2023/02/15	10	34.15	4	34.23	34.15	6	7,481	0.08%
2023/02/13	5	33.10	0	0.00	33.25	5	7,597	0.07%
2023/02/10	5	33.32	0	0.00	33.20	5	7,679	0.07%
2023/02/09	10	33.85	5	33.86	33.65	5	7,682	0.07%
2023/02/06	0	0.00	1	34.20	34.40	-1	7,743	-0.01%
2023/01/31	2	34.25	2	34.23	34.20	0	7,670	0.00%
2023/01/30	0	0.00	9	33.72	33.95	-9	7,640	-0.12%
2023/01/16	1	32.90	0	0.00	32.90	1	7,698	0.01%
2023/01/13	1	33.20	0	0.00	32.95	1	7,741	0.01%
2023/01/09	0	0.00	1	33.95	33.95	-1	7,921	-0.01%
2023/01/04	5	34.45	9	34.45	34.30	-4	8,199	-0.05%
2023/01/03	5	34.40	0	0.00	34.70	5	8,226	0.06%
2022/12/29	11	33.79	2	34.53	34.15	9	8,061	0.11%
2022/12/27	1	33.95	1	34.10	34.10	0	7,905	0.00%
2022/12/22	1	34.00	10	33.85	33.70	-9	8,053	-0.11%
2022/12/21	1	33.80	0	0.00	33.80	1	8,197	0.01%
2022/12/20	11	34.36	29	34.42	33.95	-18	8,256	-0.22%
2022/12/19	9	34.71	12	34.90	34.70	-3	8,403	-0.04%
2022/12/16	1	35.25	54	35.08	35.30	-53	8,250	-0.64%
2022/12/15	0	0.00	4	35.15	35.05	-4	8,054	-0.05%
2022/12/14	5	34.90	10	34.81	34.85	-5	7,878	-0.06%
2022/12/13	1	34.50	0	0.00	34.35	1	7,706	0.01%
2022/12/12	0	0.00	3	33.73	33.70	-3	7,556	-0.04%
2022/12/09	2	33.85	14	34.08	33.85	-12	7,545	-0.16%
2022/12/08	17	33.49	1	33.40	33.40	16	7,324	0.22%
2022/12/07	12	33.65	7	33.69	34.00	5	7,139	0.07%
2022/12/06	15	32.75	3	33.00	32.80	12	6,721	0.18%
2022/12/05	3	32.65	0	0.00	32.65	3	6,728	0.04%
2022/12/02	13	32.20	0	0.00	32.30	13	6,655	0.20%
2022/12/01	0	0.00	1	32.60	32.25	-1	6,608	-0.02%
2022/11/25	5	32.01	0	0.00	31.85	5	6,772	0.07%
2022/11/23	10	31.95	0	0.00	31.70	10	7,495	0.13%
2022/11/22	1	31.70	0	0.00	31.75	1	7,731	0.01%
2022/11/21	1	31.90	0	0.00	31.85	1	7,722	0.01%
2022/11/18	1	31.05	3	32.25	32.25	-2	7,765	-0.03%
2022/11/17	1	31.00	0	0.00	31.50	1	7,762	0.01%
2022/11/16	5	31.25	0	0.00	31.20	5	7,761	0.06%
2022/11/11	6	31.79	1	32.05	31.75	5	8,455	0.06%
2022/11/10	1	32.20	1	31.70	31.85	0	8,749	0.00%
2022/11/09	2	31.95	0	0.00	32.05	2	8,939	0.02%
2022/11/08	0	0.00	1	30.70	30.85	-1	8,894	-0.01%
2022/11/07	3	30.03	2	30.40	30.55	1	9,093	0.01%
2022/11/04	5	29.98	2	30.15	30.30	3	9,104	0.03%
2022/11/03	2	30.60	0	0.00	30.50	2	9,081	0.02%
2022/11/02	1	31.05	0	0.00	31.05	1	9,199	0.01%
2022/11/01	1	31.40	0	0.00	31.30	1	9,180	0.01%
2022/10/28	0	0.00	6	31.02	30.80	-6	9,309	-0.06%
2022/10/26	3	31.30	3	31.30	31.25	0	9,443	0.00%
2022/10/24	1	32.05	0	0.00	31.80	1	9,432	0.01%
2022/10/20	0	0.00	1	32.20	32.20	-1	9,425	-0.01%
2022/10/19	1	31.60	0	0.00	31.75	1	9,494	0.01%
2022/10/18	0	0.00	1	31.95	31.75	-1	9,508	-0.01%
2022/10/17	2	31.35	3	31.25	31.80	-1	9,551	-0.01%
2022/10/13	1	32.10	0	0.00	31.95	1	9,677	0.01%
2022/10/12	1	32.85	1	32.70	32.80	0	9,955	0.00%
2022/10/05	1	33.05	0	0.00	33.05	1	10,638	0.01%
2022/10/04	0	0.00	2	32.80	32.95	-2	10,707	-0.02%
2022/09/30	9	30.69	37	31.28	31.80	-28	10,744	-0.26%
2022/09/29	2	31.80	0	0.00	31.75	2	10,748	0.02%
2022/09/28	1	31.90	0	0.00	32.10	1	10,742	0.01%
2022/09/27	0	0.00	2	32.25	32.90	-2	10,652	-0.02%
2022/09/26	30	32.22	11	32.68	32.65	19	10,692	0.18%
2022/09/22	6	32.89	1	32.85	32.85	5	10,866	0.05%
2022/09/20	1	32.95	2	33.08	33.10	-1	10,848	-0.01%
2022/09/19	0	0.00	1	32.90	32.85	-1	10,855	-0.01%
2022/09/15	2	32.85	0	0.00	32.85	2	10,789	0.02%
2022/09/14	1	32.45	0	0.00	32.60	1	10,921	0.01%
2022/09/13	2	32.73	0	0.00	32.80	2	10,902	0.02%
2022/09/12	1	32.65	0	0.00	32.70	1	10,941	0.01%
2022/09/08	10	32.95	0	0.00	32.95	10	10,934	0.09%
2022/09/07	9	32.95	0	0.00	32.95	9	11,774	0.08%
2022/09/06	23	33.20	35	33.05	33.30	-12	12,181	-0.10%
2022/09/05	0	0.00	1	33.95	33.80	-1	12,043	-0.01%
2022/09/01	3	34.50	0	0.00	34.35	3	12,167	0.02%
2022/08/30	14	35.78	31	36.09	34.30	-17	12,316	-0.14%
2022/08/29	1	34.00	2	34.73	35.15	-1	11,683	-0.01%
2022/08/26	10	34.65	0	0.00	34.55	10	11,530	0.09%
2022/08/23	10	34.15	38	33.84	34.15	-28	11,682	-0.24%
2022/08/22	9	33.97	13	34.07	33.90	-4	11,658	-0.03%
2022/08/19	28	34.68	0	0.00	34.40	28	11,683	0.24%
2022/08/18	25	35.55	11	35.60	35.40	14	11,395	0.12%
2022/08/17	3	35.57	15	35.76	35.60	-12	11,146	-0.11%
2022/08/16	10	34.45	1	35.00	34.95	9	10,898	0.08%
2022/08/15	0	0.00	4	34.55	34.50	-4	11,085	-0.04%
2022/08/12	3	34.40	6	34.45	34.60	-3	11,276	-0.03%
2022/08/10	4	33.50	0	0.00	33.10	4	11,265	0.04%
2022/08/09	7	33.68	3	33.90	33.70	4	11,420	0.04%
2022/08/08	31	33.50	0	0.00	33.50	31	11,695	0.27%
2022/08/05	5	33.55	0	0.00	33.35	5	11,799	0.04%
2022/08/04	5	32.98	0	0.00	33.05	5	11,853	0.04%
2022/08/03	7	33.63	0	0.00	33.20	7	11,996	0.06%
2022/08/02	7	33.65	10	33.45	33.60	-3	12,017	-0.02%
2022/08/01	5	34.42	0	0.00	34.20	5	12,061	0.04%
2022/07/29	0	0.00	65	34.83	34.80	-65	12,165	-0.53%
2022/07/28	1	34.95	0	0.00	34.80	1	12,361	0.01%
2022/07/27	0	0.00	1	35.35	35.45	-1	12,658	-0.01%
2022/07/25	1	35.55	0	0.00	35.55	1	12,772	0.01%
2022/07/22	0	0.00	1	35.45	35.60	-1	12,777	-0.01%
2022/07/21	1	35.60	5	35.48	35.70	-4	12,794	-0.03%
2022/07/20	0	0.00	7	35.74	35.65	-7	12,718	-0.06%
2022/07/19	1	35.00	7	35.84	35.85	-6	12,733	-0.05%
2022/07/18	0	0.00	3	35.07	35.15	-3	12,425	-0.02%
2022/07/15	22	34.87	27	35.05	35.00	-5	12,458	-0.04%
2022/07/13	3	34.23	9	33.84	34.20	-6	12,307	-0.05%
2022/07/12	4	32.20	3	32.10	32.40	1	12,078	0.01%
2022/07/11	7	32.92	3	32.87	32.85	4	12,144	0.03%
2022/07/07	3	32.52	1	33.05	33.40	2	12,352	0.02%
2022/07/05	8	33.63	1	33.50	33.70	7	12,463	0.06%
2022/07/04	0	0.00	27	33.21	33.70	-27	12,632	-0.21%
2022/07/01	9	32.90	5	32.78	32.45	4	12,803	0.03%
2022/06/30	1	34.00	0	0.00	33.90	1	12,758	0.01%
2022/06/29	0	0.00	1	34.00	34.40	-1	12,863	-0.01%
2022/06/28	1	34.25	1	34.50	34.10	0	13,096	0.00%
2022/06/27	10	34.30	0	0.00	34.05	10	13,382	0.07%
2022/06/24	1	34.10	1	34.35	34.05	0	13,842	0.00%
2022/06/22	12	33.82	2	34.05	34.05	10	14,750	0.07%
2022/06/21	1	34.30	7	34.25	34.15	-6	15,226	-0.04%
2022/06/20	5	34.12	2	34.33	34.00	3	16,349	0.02%
2022/06/17	11	34.27	8	34.24	34.35	3	17,193	0.02%
2022/06/16	27	35.94	35	35.14	34.20	-8	18,656	-0.04%
2022/06/15	16	36.88	28	36.61	36.70	-12	20,603	-0.06%
2022/06/14	13	35.90	1	35.90	35.85	12	21,426	0.06%
2022/06/13	11	36.15	6	36.21	36.15	5	22,475	0.02%
2022/06/10	0	0.00	1	36.30	36.30	-1	22,690	0.00%
2022/06/09	0	0.00	0.4	36.30	36.50	-0.4	22,969	0.00%
2022/06/08	4	36.39	10.5	36.27	36.45	-6.5	23,149	-0.03%
2022/06/07	7	35.79	9	36.08	36.20	-2	23,282	-0.01%
2022/06/06	2	35.65	7	35.59	35.75	-5	23,407	-0.02%
2022/06/02	2	35.20	2	35.08	35.00	0	23,683	0.00%
2022/06/01	0	0.00	1	35.50	35.45	-1	23,999	0.00%
2022/05/31	15	35.61	2	35.53	35.30	13	24,237	0.05%
2022/05/30	5	35.97	13	36.01	35.90	-8	24,493	-0.03%
2022/05/27	5	36.00	0	0.00	36.10	5	24,681	0.02%
2022/05/26	10	35.94	2	35.88	36.15	8	25,036	0.03%
2022/05/25	13	36.00	11	35.97	36.20	2	25,102	0.01%
2022/05/24	3	36.05	6	35.76	36.10	-3	25,222	-0.01%
2022/05/23	2	35.58	6	35.37	35.35	-4	25,134	-0.02%
2022/05/20	0	0.00	25	36.06	36.00	-25	24,981	-0.10%
2022/05/19	6	35.01	17	35.33	35.60	-11	25,058	-0.04%
2022/05/17	13	35.42	5	35.31	35.30	8	25,515	0.03%
2022/05/16	8	35.13	15	35.20	35.30	-7	25,394	-0.03%
2022/05/13	0	0.00	11	33.74	33.95	-11	25,052	-0.04%
2022/05/12	2	32.85	7	32.66	33.20	-5	25,073	-0.02%
2022/05/11	9	31.58	15	31.87	32.80	-6	25,047	-0.02%
2022/05/10	2	32.55	1	32.75	32.70	1	24,929	0.00%
2022/05/09	7	33.49	25	33.38	33.00	-18	24,958	-0.07%
2022/05/06	37	34.40	1	34.45	34.10	36	24,941	0.14%
2022/05/05	14	35.03	24	34.88	34.95	-10	24,912	-0.04%
2022/05/04	19	35.37	5	34.70	35.05	14	24,948	0.06%
2022/05/03	5	34.16	2	34.20	34.30	3	24,829	0.01%
2022/04/29	10	34.03	0	0.00	33.55	10	24,853	0.04%
2022/04/28	12	33.49	1	33.45	33.45	11	24,874	0.04%
2022/04/27	6	33.38	1	33.15	33.30	5	24,889	0.02%
2022/04/26	4	33.61	4	33.70	33.70	0	24,903	0.00%
2022/04/25	3	33.43	5	33.45	33.55	-2	24,907	-0.01%
2022/04/22	7	33.64	0	0.00	33.85	7	24,998	0.03%
2022/04/21	17	33.53	0	0.00	33.50	17	25,180	0.07%
2022/04/20	8	33.72	0	0.00	33.95	8	25,166	0.03%
2022/04/19	15	33.97	10	33.55	33.85	5	25,311	0.02%
2022/04/18	24	34.00	6	34.40	33.90	18	25,523	0.07%
2022/04/15	27	34.27	50	34.58	34.10	-23	25,545	-0.09%
2022/04/14	14	34.90	0	0.00	34.80	14	25,687	0.05%
2022/04/13	40	35.03	4.6	35.06	34.90	35.4	25,680	0.14%
2022/04/12	25	35.33	0	0.00	35.25	25	25,693	0.10%
2022/04/11	81	35.44	7	35.32	35.55	74	25,952	0.29%
2022/04/08	3	35.22	14	35.33	35.40	-11	26,223	-0.04%
2022/04/07	12	35.27	8	35.17	34.90	4	26,229	0.02%
2022/04/06	25	35.93	12	35.76	35.90	13	26,136	0.05%
2022/04/01	19	36.01	46	36.17	36.25	-27	26,209	-0.10%
2022/03/31	28.5	36.56	28	36.24	35.75	0.5	26,506	0.00%
2022/03/30	0	0.00	20	36.55	36.15	-20	26,436	-0.08%
2022/03/29	22	36.52	69	36.05	36.50	-47	26,437	-0.18%
2022/03/28	27	36.06	160	35.71	35.20	-133	26,632	-0.50%	大賣/鉅額交易
2022/03/25	12	36.62	25	36.78	36.90	-13	27,001	-0.05%
2022/03/24	25	36.04	49	36.12	36.40	-24	26,915	-0.09%
2022/03/23	24	35.82	44	36.06	36.20	-20	26,585	-0.08%
2022/03/22	30	33.20	38.5	34.47	35.00	-8.5	25,909	-0.03%
2022/03/21	37	34.01	15.3	34.03	33.20	21.7	25,769	0.08%
2022/03/18	17	35.76	62.1	35.44	34.80	-45.1	27,186	-0.17%
2022/03/17	33	34.34	46	34.41	34.55	-13	25,792	-0.05%
2022/03/16	94	33.97	118	33.94	33.90	-24	27,012	-0.09%	大賣/
2022/03/15	1	32.80	0	0.00	32.35	1	27,180	0.00%
2022/03/14	8	32.66	5	32.28	32.75	3	27,649	0.01%
2022/03/11	18	32.04	2	32.25	32.05	16	28,443	0.06%
2022/03/10	30	31.70	30	32.00	31.95	0	28,427	0.00%
2022/03/08	5.5	31.58	7	31.94	31.90	-1.5	29,096	-0.01%
2022/03/07	9	31.57	6	31.77	31.60	3	29,577	0.01%
2022/03/04	12	32.67	4	32.73	32.75	8	30,483	0.03%
2022/03/03	4	32.53	2	32.78	32.45	2	30,872	0.01%
2022/03/02	5	32.65	7	32.30	32.25	-2	31,443	-0.01%
2022/03/01	11	32.55	3	32.32	32.55	8	32,177	0.02%
2022/02/24	22	30.95	51	30.81	30.45	-29	34,164	-0.08%
2022/02/23	9	31.46	0	0.00	31.45	9	35,556	0.03%
2022/02/22	19	31.79	1.3	31.72	31.75	17.8	39,053	0.05%
2022/02/21	23	31.84	2	31.98	31.85	21	40,997	0.05%
2022/02/18	14	31.52	1	31.40	31.35	13	41,764	0.03%
2022/02/17	21	31.75	13	31.53	31.95	8	42,519	0.02%
2022/02/16	0	0.00	80	30.81	30.75	-80	43,007	-0.19%
2022/02/15	0	0.00	4	30.41	30.45	-4	43,372	-0.01%
2022/02/14	80	30.19	0.3	30.00	29.95	79.8	43,669	0.18%
2022/02/11	0	0.00	82	30.90	30.90	-82	45,067	-0.18%
2022/02/09	1	30.60	11	30.67	30.80	-10	46,139	-0.02%
2022/02/08	16	30.40	7	30.26	30.50	9	46,422	0.02%
2022/02/07	1	28.95	65	29.17	29.70	-64	46,905	-0.14%
2022/01/26	3	28.50	16	28.67	28.70	-13	46,992	-0.03%
2022/01/25	35	28.91	2	28.95	28.25	33	47,247	0.07%
2022/01/24	13	28.86	14	29.16	29.35	-1	47,641	0.00%
2022/01/21	28	29.68	3	29.83	29.55	25	48,276	0.05%
2022/01/20	6	30.13	1	30.20	30.00	5	49,168	0.01%
2022/01/19	41	30.19	1	30.10	29.85	40	49,845	0.08%
2022/01/17	49	29.91	68	30.13	30.20	-19	50,731	-0.04%
2022/01/14	31	30.10	14	30.10	29.85	17	51,242	0.03%
2022/01/13	22	30.85	5	31.18	30.70	17	51,732	0.03%
2022/01/12	2.5	30.96	5	30.99	31.05	-2.5	52,645	0.00%
2022/01/11	15	30.64	15	30.60	30.35	0	53,634	0.00%
2022/01/10	1	31.40	1	31.35	31.15	0	54,662	0.00%
2022/01/07	45	31.48	0	0.00	31.50	45	56,112	0.08%
2022/01/06	0	0.00	2	31.75	32.15	-2	58,624	0.00%
2022/01/05	16	31.97	5	32.03	31.80	11	60,498	0.02%
2022/01/04	0	0.00	2	32.25	32.40	-2	61,223	0.00%
2022/01/03	35	32.77	11.1	33.05	32.80	23.9	62,833	0.04%
2021/12/30	26	32.42	3	32.47	32.60	23	64,549	0.04%
2021/12/29	29	32.26	3	32.33	32.40	26	66,296	0.04%
2021/12/28	30	32.31	5	32.47	32.25	25	67,519	0.04%
2021/12/27	22	32.13	93	32.16	32.30	-71	68,276	-0.10%
2021/12/24	4	31.73	14	31.70	31.60	-10	69,052	-0.01%
2021/12/23	18	31.59	0	0.00	31.65	18	69,663	0.03%
2021/12/22	35	31.52	5	31.84	31.75	30	71,310	0.04%
2021/12/21	127.1	31.46	22	31.75	31.75	105.1	72,225	0.15%	大買/鉅額交易
2021/12/20	166	32.01	86	32.26	32.15	80	73,784	0.11%	大買/
2021/12/17	72.3	31.86	5	31.90	31.90	67.3	79,917	0.08%
2021/12/16	11	31.68	14	31.75	31.55	-3	84,693	0.00%
2021/12/15	64	31.42	22	31.99	31.40	42	91,212	0.05%
2021/12/14	35.3	32.60	147	32.33	31.90	-111.7	93,039	-0.12%	大賣/鉅額交易
2021/12/13	149	31.20	66	31.27	31.50	83	90,912	0.09%	大買/
2021/12/10	207	31.28	30	31.20	30.45	177	89,869	0.20%	大買/鉅額交易
2021/12/09	19.2	32.57	17.5	32.85	32.85	1.7	87,725	0.00%
2021/12/08	24	34.01	0	0.00	33.90	24	86,923	0.03%
2021/12/07	39.2	35.13	14	35.04	34.45	25.2	86,353	0.03%
2021/12/06	10	34.26	9	34.22	34.15	1	85,453	0.00%
2021/12/03	9	34.71	12	34.71	34.60	-3	85,788	0.00%
2021/12/02	14	34.50	18	34.94	34.00	-4	85,774	0.00%
2021/12/01	27	35.28	5	35.36	35.05	22	85,773	0.03%
2021/11/30	26.2	35.59	15	35.68	35.60	11.2	85,693	0.01%
2021/11/29	23	34.85	12	34.87	35.00	11	86,284	0.01%
2021/11/26	10	35.68	52	35.98	35.60	-42	87,332	-0.05%
2021/11/25	26.2	37.73	29	37.90	36.70	-2.8	87,346	0.00%
2021/11/24	17	37.43	18	37.52	37.60	-1	88,214	0.00%
2021/11/23	32	38.91	39	39.29	37.75	-7	88,078	-0.01%
2021/11/22	88	38.49	412	39.14	38.50	-324	87,833	-0.37%	大賣/鉅額交易
2021/11/19	23	37.23	85.7	37.74	38.85	-62.7	86,945	-0.07%
2021/11/18	18.2	35.54	74	35.83	36.20	-55.8	84,338	-0.07%
2021/11/17	12	33.95	47	34.01	34.80	-35	83,529	-0.04%
2021/11/16	25	33.02	57	33.18	33.05	-32	84,033	-0.04%
2021/11/15	46	32.05	7	31.79	31.65	39	83,579	0.05%
2021/11/12	4	32.55	3	32.70	32.40	1	82,778	0.00%
2021/11/11	12	32.59	6	32.95	32.75	6	82,458	0.01%
2021/11/10	48	32.76	78	32.84	32.75	-30	82,591	-0.04%
2021/11/09	11	34.60	15	34.88	34.50	-4	81,346	0.00%
2021/11/08	37	34.83	22	34.81	34.60	15	81,068	0.02%
2021/11/05	4	34.25	4	34.28	34.20	0	80,450	0.00%
2021/11/04	49	34.13	50	34.32	33.95	-1	80,248	0.00%
2021/11/03	3	33.75	9	33.80	33.60	-6	80,239	-0.01%
2021/11/02	10	33.74	7	33.95	33.55	3	80,294	0.00%
2021/11/01	13	34.04	8	34.05	33.70	5	80,105	0.01%
2021/10/29	15.5	34.69	20	34.96	34.40	-4.5	79,912	-0.01%
2021/10/28	30	34.88	28	35.00	34.70	2	79,511	0.00%
2021/10/27	18	33.96	8.4	34.43	34.70	9.6	79,229	0.01%
2021/10/26	40	33.79	45	33.59	33.40	-5	79,236	-0.01%
2021/10/25	12	34.19	6	34.13	34.00	6	79,311	0.01%
2021/10/22	23	34.51	9	34.59	34.25	14	78,953	0.02%
2021/10/21	21	34.64	4	34.60	34.70	17	78,280	0.02%
2021/10/20	32.5	34.14	36	34.09	33.85	-3.5	77,566	0.00%
2021/10/19	49.2	34.51	29	34.30	34.30	20.2	76,558	0.03%
2021/10/18	38	35.57	38	35.87	35.25	0	75,478	0.00%
2021/10/15	25	35.11	39	35.27	35.80	-14	74,309	-0.02%
2021/10/14	101	34.53	22	35.15	34.55	79	72,805	0.11%	大買/
2021/10/13	15	34.62	18	34.40	34.60	-3	69,990	0.00%
2021/10/12	49	33.85	17	33.86	33.65	32	68,007	0.05%
2021/10/08	42	34.42	11	34.72	33.75	31	67,142	0.05%
2021/10/07	50	34.29	20	34.24	33.90	30	65,231	0.05%
2021/10/06	32	33.71	22	33.78	34.00	10	63,120	0.02%
2021/10/05	27	33.04	23	32.40	33.45	4	61,172	0.01%
2021/10/04	21	31.77	8	32.33	32.35	13	59,802	0.02%
2021/10/01	33	32.38	62	32.10	32.00	-29	58,780	-0.05%
2021/09/30	134	32.94	126	32.66	32.70	8	57,518	0.01%	大買/大賣/
2021/09/29	438	33.15	402	33.29	32.65	36	56,777	0.06%	大買/大賣/
2021/09/28	44	32.88	39	32.68	32.65	5	54,838	0.01%
2021/09/27	52	34.04	35	34.02	33.75	17	53,293	0.03%
2021/09/24	267.2	34.11	248	33.82	34.10	19.2	51,001	0.04%	大買/大賣/
2021/09/23	130	32.31	113	32.87	34.80	17	45,153	0.04%	大買/大賣/
2021/09/22	523	33.64	373	34.01	31.65	150	40,445	0.37%	大買/大賣/鉅額交易
2021/09/17	23	31.96	103.1	32.92	33.40	-80.1	33,482	-0.24%	大賣/
2021/09/16	19.2	30.38	45	30.29	30.40	-25.8	30,901	-0.08%
2021/09/15	12	29.54	10	29.67	29.65	2	30,050	0.01%
2021/09/14	8	29.26	6.2	29.39	29.25	1.8	29,755	0.01%
2021/09/13	8	29.14	317	28.71	29.10	-309	29,514	-1.05%	大賣/鉅額交易
2021/09/10	10	28.50	12	28.50	28.50	-2	29,188	-0.01%
2021/09/09	59	28.22	10	28.28	28.60	49	29,060	0.17%
2021/09/08	24	28.03	35	27.90	27.90	-11	28,911	-0.04%
2021/09/07	11	29.15	26	28.82	28.85	-15	28,391	-0.05%
2021/09/06	29	29.23	25	28.71	28.60	4	28,070	0.01%
2021/09/03	15	29.72	28	29.79	29.65	-13	27,372	-0.05%
2021/09/02	57	30.33	69	30.21	29.75	-12	26,649	-0.05%
2021/09/01	25	31.30	59	31.76	31.70	-34	24,832	-0.14%
2021/08/31	48	30.22	109	30.31	30.55	-61	23,255	-0.26%	大賣/
2021/08/30	41	29.85	108	29.79	30.30	-67	22,256	-0.30%	大賣/
2021/08/27	14	28.69	59	29.02	29.40	-45	20,464	-0.22%
2021/08/26	32	28.61	28	28.85	28.30	4	19,580	0.02%
2021/08/25	27	28.36	5	28.39	28.25	22	18,392	0.12%
2021/08/24	26	28.27	30	28.30	28.35	-4	17,703	-0.02%
2021/08/23	51	27.62	46	27.51	27.85	5	16,716	0.03%
2021/08/20	51	27.23	127	28.27	28.00	-76	15,421	-0.49%	大賣/
2021/08/19	30	26.23	37.3	26.41	26.30	-7.3	13,922	-0.05%
2021/08/18	20	25.55	15	25.40	25.65	5	13,496	0.04%
2021/08/17	5	25.25	10	25.25	25.15	-5	13,451	-0.04%
2021/08/16	9	24.93	6	25.03	24.95	3	13,491	0.02%
2021/08/13	2	26.75	4	26.58	26.55	-2	13,065	-0.02%
2021/08/12	5	26.35	13	26.17	26.30	-8	12,906	-0.06%
2021/08/11	4	26.04	18	25.95	25.50	-14	13,049	-0.11%
2021/08/10	7	25.99	31.4	26.18	25.90	-24.4	13,174	-0.19%
2021/08/09	34	27.19	5	27.29	26.20	29	13,468	0.22%
2021/08/06	21.3	27.01	2	27.15	27.20	19.3	13,136	0.15%
2021/08/05	6	26.87	11	26.99	27.00	-5	13,310	-0.04%
2021/08/04	5	26.86	16	26.97	26.70	-11	13,735	-0.08%
2021/08/03	19	27.23	5	27.21	27.40	14	13,595	0.10%
2021/08/02	29.4	27.09	31	27.06	27.25	-1.6	13,319	-0.01%
2021/07/30	3	26.03	10	25.85	26.05	-7	12,791	-0.05%
2021/07/29	24	24.92	18	25.64	25.70	6	12,223	0.05%
2021/07/27	0	0.00	1	24.10	24.00	-1	12,083	-0.01%
2021/07/23	1	24.10	5	24.10	24.05	-4	12,954	-0.03%
2021/07/22	0	0.00	10	24.45	23.95	-10	14,017	-0.07%
2021/07/21	12	24.41	0	0.00	23.90	12	15,752	0.08%
2021/07/16	0	0.00	3	24.30	24.30	-3	16,489	-0.02%
2021/07/14	0	0.00	41	24.05	23.95	-41	16,992	-0.24%
2021/07/13	2	24.20	1	24.15	24.15	1	17,531	0.01%
2021/07/09	2	24.35	0	0.00	24.60	2	17,700	0.01%
2021/07/08	0	0.00	2	24.80	24.80	-2	17,927	-0.01%
2021/07/06	3	24.30	0	0.00	24.25	3	18,397	0.02%
2021/07/05	1	24.40	12	24.59	24.50	-11	18,573	-0.06%
2021/07/01	1	24.80	6	24.59	24.55	-5	18,914	-0.03%
2021/06/30	22	25.42	21	25.30	24.70	1	19,271	0.01%
2021/06/29	54	25.05	12	25.02	25.30	42	18,860	0.22%
2021/06/28	8	24.11	5	24.05	24.00	3	18,604	0.02%
2021/06/25	2	24.15	0	0.00	24.05	2	18,732	0.01%
2021/06/24	7	24.23	0	0.00	24.20	7	18,880	0.04%
2021/06/23	1	23.95	8	24.27	24.30	-7	19,086	-0.04%
2021/06/22	2	24.18	20	24.30	23.85	-18	19,419	-0.09%
2021/06/21	30	24.01	4	23.75	23.70	26	19,485	0.13%
2021/06/18	2	24.98	2	25.03	24.90	0	19,544	0.00%
2021/06/17	5	25.65	8	25.62	25.35	-3	19,736	-0.02%
2021/06/16	0	0.00	6	25.37	25.45	-6	20,060	-0.03%
2021/06/15	4	25.20	11	25.02	25.30	-7	20,441	-0.03%
2021/06/11	7	25.06	24	25.05	24.85	-17	20,965	-0.08%
2021/06/09	3	25.15	0	0.00	24.90	3	23,096	0.01%
2021/06/08	0	0.00	12	24.93	25.15	-12	23,725	-0.05%
2021/06/07	1	24.90	0	0.00	24.70	1	23,989	0.00%
2021/06/04	2	24.95	2	24.95	24.85	0	24,307	0.00%
2021/06/03	2	25.08	32	24.95	25.10	-30	24,689	-0.12%
2021/06/02	6	24.82	2	25.05	25.00	4	25,482	0.02%
2021/06/01	1	25.15	1	24.85	24.85	0	26,165	0.00%
2021/05/31	3	24.72	0	0.00	24.85	3	27,251	0.01%
2021/05/28	4	25.01	3	24.98	24.90	1	30,057	0.00%
2021/05/27	3	24.83	13	24.88	25.00	-10	33,968	-0.03%
2021/05/26	2	24.10	0.1	23.95	24.35	1.9	34,764	0.01%
2021/05/25	7	24.02	0	0.00	23.80	7	35,093	0.02%
2021/05/24	0.2	23.40	18	23.71	23.85	-17.8	35,637	-0.05%
2021/05/21	3	23.27	0	0.00	23.25	3	35,875	0.01%
2021/05/19	1	23.25	21.5	23.17	23.35	-20.5	37,310	-0.05%
2021/05/18	2	22.45	45	22.19	22.40	-43	38,202	-0.11%
2021/05/17	4	21.00	121	20.33	20.55	-117	38,268	-0.31%	大賣/鉅額交易
2021/05/14	3	22.33	0.4	22.90	22.50	2.6	38,046	0.01%
2021/05/13	10	22.00	4	21.79	22.30	6	37,874	0.02%
2021/05/12	47	22.14	38	22.72	22.90	9	37,688	0.02%
2021/05/11	25	24.38	31	24.64	24.25	-6	37,222	-0.02%
2021/05/10	16	25.64	14	25.70	25.70	2	37,091	0.01%
2021/05/07	4	25.13	21	25.20	25.65	-17	37,745	-0.05%
2021/05/06	18	24.73	11	25.10	24.60	7	37,769	0.02%
2021/05/05	28	24.67	4	25.04	24.55	24	37,819	0.06%
2021/05/04	25.3	24.88	23	24.93	24.70	2.3	38,316	0.01%
2021/05/03	43	26.11	23	26.13	25.75	20	38,045	0.05%
2021/04/29	61	27.33	46	27.32	27.00	15	37,927	0.04%
2021/04/28	33	28.54	18	28.52	27.95	15	37,887	0.04%
2021/04/27	67	28.12	97	27.99	28.55	-30	37,354	-0.08%
2021/04/26	18	27.01	8	27.23	26.90	10	36,776	0.03%
2021/04/23	1	27.05	7	27.00	26.85	-6	36,871	-0.02%
2021/04/22	7	26.99	4	27.61	26.60	3	36,995	0.01%
2021/04/21	35	27.42	37	27.61	27.25	-2	36,807	-0.01%
2021/04/20	0	0.00	6	27.14	27.20	-6	36,858	-0.02%
2021/04/19	16	27.23	26	27.26	27.30	-10	37,612	-0.03%
2021/04/16	3	26.52	3	26.60	26.50	0	37,472	0.00%
2021/04/15	13	26.22	14	26.30	26.15	-1	37,690	0.00%
2021/04/14	22	25.86	4	25.86	25.80	18	38,428	0.05%
2021/04/13	27	26.54	17	26.97	26.30	10	38,688	0.03%
2021/04/12	24	26.38	2	26.48	26.30	22	38,729	0.06%
2021/04/09	33	26.95	19	26.79	26.70	14	39,016	0.04%
2021/04/08	22	27.14	18	27.05	27.10	4	39,108	0.01%
2021/04/07	11	27.17	36	27.04	27.25	-25	39,792	-0.06%
2021/04/06	32	26.51	21	26.71	26.60	11	40,441	0.03%
2021/04/01	31	26.91	18.1	27.07	26.85	12.9	40,937	0.03%
2021/03/31	16	27.22	19	27.35	27.05	-3	41,837	-0.01%
2021/03/30	9	27.40	15	27.55	27.30	-6	43,385	-0.01%
2021/03/29	7.1	27.62	19	27.63	27.50	-11.9	45,564	-0.03%
2021/03/26	6	27.66	11	27.75	27.60	-5	47,627	-0.01%
2021/03/25	23	27.84	30	27.93	27.60	-7	48,995	-0.01%
2021/03/24	1	27.55	8	27.61	27.50	-7	50,804	-0.01%
2021/03/23	14	27.14	32	27.20	27.10	-18	51,779	-0.03%
2021/03/22	20	27.18	42	27.21	27.40	-22	52,246	-0.04%
2021/03/19	44	27.62	3.1	27.59	27.50	40.9	52,776	0.08%
2021/03/18	27	28.12	106	28.10	28.05	-79	54,426	-0.15%	大賣/
2021/03/17	77	28.27	97	28.66	28.20	-20	55,388	-0.04%
2021/03/16	111.1	29.03	0	0.00	28.85	111.1	57,510	0.19%	大買/鉅額交易
2021/03/15	22	28.93	83	28.71	28.95	-61	57,333	-0.11%
2021/03/12	57	27.97	8	28.34	28.15	49	56,117	0.09%
2021/03/11	10	27.85	0	0.00	27.95	10	55,758	0.02%
2021/03/10	37	28.28	4	28.28	27.90	33	55,657	0.06%
2021/03/09	2	27.90	25	28.39	28.35	-23	55,980	-0.04%
2021/03/08	58	28.01	27	28.21	28.15	31	55,962	0.06%
2021/03/05	19	28.03	22	28.37	28.45	-3	55,390	-0.01%
2021/03/04	78	28.63	25	28.79	28.20	53	55,682	0.10%
2021/03/03	97	29.70	48	29.77	29.35	49	55,313	0.09%
2021/03/02	89.2	29.48	53	30.08	29.45	36.2	52,522	0.07%
2021/02/26	56	27.31	82	27.81	27.95	-26	48,714	-0.05%
2021/02/25	15	27.35	3	27.38	27.50	12	47,957	0.03%
2021/02/24	37	27.29	16	27.57	27.20	21	47,557	0.04%
2021/02/23	4	27.04	9	27.03	27.00	-5	47,006	-0.01%
2021/02/22	65	27.21	10	27.29	26.95	55	46,677	0.12%
2021/02/19	62	27.35	5	27.63	27.45	57	46,058	0.12%
2021/02/18	29	26.57	8	26.58	27.45	21	45,195	0.05%
2021/02/17	89	25.50	12	25.52	25.55	77	44,094	0.17%
2021/02/05	34	25.16	10	25.20	25.10	24	43,931	0.05%
2021/02/04	5	25.33	5	25.20	25.35	0	43,843	0.00%
2021/02/03	10	25.70	16	25.13	25.15	-6	43,840	-0.01%
2021/02/02	27	25.05	0	0.00	25.00	27	43,770	0.06%
2021/02/01	8	25.21	7	25.07	25.10	1	43,710	0.00%
2021/01/29	22	25.75	28	25.82	25.20	-6	43,600	-0.01%
2021/01/28	23	24.79	1	24.85	24.90	22	42,959	0.05%
2021/01/27	19	25.69	33	25.69	25.60	-14	43,016	-0.03%
2021/01/26	100	26.18	64	26.72	25.90	36	43,276	0.08%
2021/01/25	154	26.33	19	26.22	26.10	135	42,870	0.31%	大買/鉅額交易
2021/01/22	30	26.20	25	26.39	26.50	5	42,980	0.01%
2021/01/21	17	26.22	22	26.10	26.20	-5	42,821	-0.01%
2021/01/20	71	26.01	19	26.04	25.55	52	42,792	0.12%
2021/01/19	97	26.58	24	26.90	26.85	73	42,639	0.17%
2021/01/18	8	24.81	4	24.98	25.15	4	42,172	0.01%
2021/01/15	97	24.80	20	24.90	24.45	77	44,252	0.17%
2021/01/14	62	25.14	11	25.12	25.20	51	44,550	0.11%
2021/01/13	32	25.20	38	25.24	25.15	-6	44,557	-0.01%
2021/01/12	74	24.64	53	24.87	25.40	21	44,187	0.05%
2021/01/11	41	24.57	5	24.80	24.40	36	43,320	0.08%
2021/01/08	15	25.33	617	25.25	25.10	-602	42,925	-1.40%	大賣/鉅額交易
2021/01/07	32	25.06	226	25.25	25.35	-194	42,587	-0.46%	大賣/鉅額交易
2021/01/06	46	26.17	8	25.91	25.70	38	41,820	0.09%
2021/01/05	22	26.15	6	26.13	26.15	16	41,312	0.04%
2021/01/04	12	26.81	15	26.77	26.80	-3	40,929	-0.01%
2020/12/31	21	26.43	11	26.38	26.45	10	40,482	0.02%
2020/12/30	26	26.74	31	26.66	26.55	-5	40,208	-0.01%
2020/12/29	42	26.32	6	26.31	26.15	36	39,361	0.09%
2020/12/28	38	27.11	4	27.00	26.80	34	38,445	0.09%
2020/12/25	72	27.10	16	26.97	26.95	56	37,476	0.15%
2020/12/24	67	28.43	30	28.68	27.55	37	36,509	0.10%
2020/12/23	135	27.73	73	28.33	28.35	62	34,770	0.18%	大買/
2020/12/22	58	28.08	30	28.05	27.90	28	32,390	0.09%
2020/12/21	46	27.89	30	27.84	27.30	16	30,176	0.05%
2020/12/18	40	27.31	145	27.83	27.60	-105	28,570	-0.37%	大賣/鉅額交易
2020/12/17	25	25.38	37	25.62	25.65	-12	26,353	-0.05%
2020/12/16	11	24.82	11	24.97	24.75	0	25,278	0.00%
2020/12/15	40	24.80	63	24.93	24.45	-23	24,972	-0.09%
2020/12/14	37	25.20	50	25.16	25.05	-13	24,158	-0.05%
2020/12/11	82	23.74	54	23.40	23.20	28	22,119	0.13%
2020/12/10	39	23.60	52.1	23.95	24.10	-13.1	20,722	-0.06%
2020/12/09	77	21.68	86	21.76	21.95	-9	17,953	-0.05%
2020/12/08	73	21.18	3	21.35	21.10	70	17,339	0.40%
2020/12/07	46	21.43	66	21.20	21.10	-20	17,206	-0.12%
2020/12/04	37.1	21.62	52	21.59	21.45	-14.9	16,907	-0.09%
2020/12/03	45	21.67	70	21.90	21.55	-25	16,642	-0.15%
2020/12/02	31	21.03	5	21.19	21.10	26	16,009	0.16%
2020/12/01	44	20.71	2	20.80	20.65	42	15,642	0.27%
2020/11/30	174	21.11	6	21.31	21.05	168	15,457	1.09%	大買/鉅額交易
2020/11/27	37	19.92	12	19.62	20.90	25	14,382	0.17%
2020/11/26	24	19.25	6	19.06	19.00	18	13,669	0.13%
2020/11/25	14	19.21	0	0.00	19.10	14	13,591	0.10%
2020/11/24	100	18.97	56	18.70	18.90	44	13,380	0.33%
2020/11/23	34	19.04	3.1	19.18	19.05	30.9	13,170	0.23%
2020/11/20	49	19.15	0	0.00	19.10	49	13,132	0.37%
2020/11/19	65	19.40	1	19.35	19.30	64	13,046	0.49%
2020/11/18	70	19.62	0	0.00	19.65	70	13,051	0.54%
2020/11/17	69	19.53	51	19.60	19.60	18	13,063	0.14%
2020/11/16	117	19.76	5	19.77	19.65	112	13,075	0.86%	大買/鉅額交易
2020/11/13	20	19.46	12	19.49	19.40	8	13,079	0.06%
2020/11/12	1	20.00	0	0.00	19.90	1	12,903	0.01%
2020/11/11	0	0.00	6	20.53	20.30	-6	12,909	-0.05%
2020/11/10	7	20.39	0	0.00	20.35	7	13,029	0.05%
2020/11/09	1	20.60	1	20.70	20.40	0	13,295	0.00%
2020/11/05	14	20.49	5	20.55	20.35	9	13,489	0.07%
2020/11/04	50	20.70	7	20.44	20.50	43	13,652	0.31%
2020/11/03	10	20.61	10	20.35	20.45	0	13,803	0.00%
2020/11/02	11	21.08	1	20.75	20.70	10	14,771	0.07%
2020/10/30	2	20.98	1	21.00	21.05	1	14,819	0.01%
2020/10/29	2	20.70	142	20.70	20.80	-140	14,802	-0.95%	大賣/鉅額交易
2020/10/28	8	20.94	50	20.65	20.65	-42	15,384	-0.27%
2020/10/27	2	20.93	5	20.55	20.50	-3	15,963	-0.02%
2020/10/26	0	0.00	23	21.58	21.20	-23	15,584	-0.15%
2020/10/23	197	22.95	108	22.61	22.80	89	14,694	0.61%	大買/大賣/
2020/10/22	126	21.09	7	20.37	21.35	119	12,221	0.97%	大買/鉅額交易
2020/10/21	74	19.08	3	19.90	19.45	71	11,583	0.61%
2020/10/20	1	18.80	0	0.00	19.15	1	11,223	0.01%
2020/10/19	2	18.38	2	18.45	18.70	0	11,116	0.00%
2020/10/16	2	17.95	0	0.00	17.70	2	11,020	0.02%
2020/10/13	3	18.22	4	18.35	18.40	-1	10,802	-0.01%
2020/10/08	3	17.75	1	17.80	18.00	2	10,751	0.02%
2020/10/07	2	17.50	3	17.58	17.60	-1	10,680	-0.01%
2020/10/06	2	17.00	0	0.00	17.05	2	10,679	0.02%
2020/09/25	5	15.20	0	0.00	15.20	5	10,542	0.05%
2020/09/24	2	15.20	0	0.00	15.15	2	10,598	0.02%
2020/09/21	3	15.10	5	15.15	15.55	-2	10,856	-0.02%
2020/09/18	1	16.70	0	0.00	15.85	1	10,816	0.01%
2020/09/10	5	16.35	0	0.00	16.35	5	10,367	0.05%
2020/09/09	0	0.00	15	16.65	16.85	-15	10,352	-0.14%
2020/09/07	0	0.00	30	17.70	17.55	-30	10,353	-0.29%
2020/09/03	2	17.80	1.8	17.80	17.90	0.2	10,287	0.00%
2020/09/01	15	17.53	31	17.55	17.50	-16	10,281	-0.16%
2020/08/31	32	17.20	5.8	17.19	17.20	26.2	10,222	0.26%
2020/08/28	1	17.20	0	0.00	17.25	1	10,231	0.01%
2020/08/25	0	0.00	1	17.35	17.40	-1	10,385	-0.01%
2020/08/24	0	0.00	22	17.15	17.20	-22	10,653	-0.21%
2020/08/21	1	16.75	2	17.18	17.55	-1	10,631	-0.01%
2020/08/20	0	0.00	62	16.38	16.65	-62	10,557	-0.59%
2020/08/19	2	17.50	3	17.42	17.30	-1	10,494	-0.01%
2020/08/18	1	17.25	5	17.22	17.40	-4	10,421	-0.04%
2020/08/17	5	17.11	300	17.21	17.30	-295	10,380	-2.84%	大賣/鉅額交易
2020/08/14	9	16.63	4	16.69	17.00	5	10,252	0.05%
2020/08/13	310	16.40	46	16.27	16.50	264	10,026	2.63%	大買/鉅額交易
2020/08/12	50	15.00	5	15.00	15.00	45	9,610	0.47%
2020/08/11	12	14.71	2	14.80	14.65	10	9,411	0.11%
2020/08/10	13	14.68	211	14.99	14.65	-198	9,182	-2.16%	大賣/鉅額交易
2020/08/07	224	13.56	17	13.41	14.20	207	8,946	2.31%	大買/鉅額交易
2020/08/06	42	13.95	0	0.00	13.05	42	8,558	0.49%
2020/08/05	12	14.09	2	14.60	14.50	10	7,155	0.14%
2020/08/04	14	14.53	1	15.00	14.50	13	6,885	0.19%
2020/08/03	53	14.70	1	15.00	14.40	52	6,652	0.78%
2020/07/31	10	16.01	0	0.00	16.00	10	6,086	0.16%
2020/07/30	3	17.78	0	0.00	17.75	3	5,535	0.05%
2020/07/29	2	19.58	0	0.00	19.70	2	5,612	0.04%
2020/07/27	2	20.00	0	0.00	19.80	2	5,883	0.03%
2020/07/15	1	21.60	0	0.00	21.65	1	6,433	0.02%
2020/07/14	0	0.00	6	21.35	21.40	-6	6,460	-0.09%
2020/07/13	0	0.00	3	21.43	21.40	-3	6,513	-0.05%
2020/07/10	10	20.35	0	0.00	20.80	10	6,805	0.15%
2020/07/09	3	20.47	10	20.35	20.35	-7	6,897	-0.10%
2020/07/08	5	19.05	0	0.00	18.95	5	6,915	0.07%
2020/07/06	2	18.75	5	18.15	18.50	-3	6,967	-0.04%
2020/07/03	2	18.80	0	0.00	18.75	2	7,066	0.03%
2020/07/02	29	18.97	2	20.00	20.10	27	7,197	0.38%
2020/07/01	3	18.90	0	0.00	18.90	3	7,286	0.04%
2020/06/30	2	21.00	4	21.55	21.00	-2	7,451	-0.03%
2020/06/16	0	0.00	4	21.50	21.50	-4	7,811	-0.05%
2020/06/11	0.1	21.00	0	0.00	21.10	0.1	8,162	0.00%
2020/06/10	3	21.73	0	0.00	21.70	3	8,231	0.04%
2020/06/02	23	21.55	24	21.55	21.70	-1	8,681	-0.01%
2020/06/01	3	21.60	5	21.27	21.15	-2	8,641	-0.02%
2020/05/29	8	20.79	8	20.83	20.75	0	8,590	0.00%
2020/05/27	4	20.10	0	0.00	20.25	4	8,301	0.05%
2020/05/19	1	20.30	0	0.00	20.35	1	8,511	0.01%
2020/05/18	1	19.90	0	0.00	20.00	1	8,637	0.01%
2020/05/14	2	20.75	0	0.00	20.50	2	8,683	0.02%
2020/05/13	23	21.15	23	21.30	21.20	0	8,698	0.00%
2020/05/08	0	0.00	10	21.95	21.80	-10	8,641	-0.12%
2020/05/07	15	22.82	6	22.39	21.90	9	8,568	0.11%
2020/05/06	6	22.96	22	23.23	22.70	-16	8,363	-0.19%
2020/05/05	10	21.80	0	0.00	21.85	10	7,974	0.13%
2020/04/30	0	0.00	1	21.75	21.50	-1	7,860	-0.01%
2020/04/29	2	21.05	0	0.00	21.05	2	7,796	0.03%
2020/04/14	2	22.75	0	0.00	22.60	2	7,353	0.03%
2020/04/09	0	0.00	7	22.45	22.40	-7	7,182	-0.10%
2020/04/08	2	22.38	0	0.00	22.80	2	7,182	0.03%
2020/04/07	5	22.41	4	22.45	22.45	1	7,275	0.01%
2020/04/01	0	0.00	1	21.15	20.90	-1	7,208	-0.01%
2020/03/19	23	17.27	23	17.43	17.30	0	6,753	0.00%
2020/03/13	2	17.00	2	17.55	18.30	0	6,603	0.00%
2020/03/10	6	20.25	6	20.17	20.25	0	6,390	0.00%
2020/03/09	0	0.00	10	20.70	19.90	-10	6,362	-0.16%
2020/03/05	3	22.48	3	22.35	22.30	0	6,333	0.00%
2020/03/04	0	0.00	2	21.70	21.70	-2	6,490	-0.03%
2020/03/03	2	21.50	0	0.00	21.10	2	6,675	0.03%
2020/02/20	1	23.00	0	0.00	22.60	1	7,908	0.01%
2020/02/19	10	22.50	1	23.20	23.40	9	8,037	0.11%
2020/02/14	0	0.00	10	21.75	21.85	-10	8,357	-0.12%
2020/02/06	10	20.10	2	20.15	20.40	8	8,459	0.09%
2020/02/04	1	19.05	0	0.00	19.30	1	8,606	0.01%
2020/01/15	0	0.00	2	21.30	21.30	-2	9,057	-0.02%
2020/01/13	4	21.64	2	21.50	21.50	2	9,078	0.02%
2020/01/09	5	20.80	5	20.78	20.80	0	9,054	0.00%
2020/01/03	2	20.75	0	0.00	20.70	2	9,254	0.02%
2019/12/31	4	21.51	0	0.00	21.00	4	9,260	0.04%
2019/12/30	5	21.20	15	21.88	22.10	-10	9,115	-0.11%
2019/12/26	0	0.00	4	20.60	20.60	-4	8,963	-0.04%
2019/12/24	10	20.90	0	0.00	20.60	10	9,141	0.11%
2019/12/18	0	0.00	1.3	20.90	21.05	-1.3	9,079	-0.01%
2019/12/12	0	0.00	1	21.30	20.90	-1	9,128	-0.01%
2019/12/10	0	0.00	0	20.90	21.05	0	9,126	0.00%
2019/12/06	1	21.35	1	21.45	21.25	0	9,171	0.00%
2019/12/02	0	0.00	6	21.83	21.90	-6	9,716	-0.06%
2019/11/29	5	22.45	2	22.00	22.05	3	9,780	0.03%
2019/11/28	9	22.61	1	23.00	22.05	8	9,713	0.08%
2019/11/27	2	23.38	1	23.85	23.15	1	9,664	0.01%
2019/11/26	16	23.73	3	23.40	23.70	13	9,509	0.14%
2019/11/25	3	23.10	4	23.00	23.10	-1	9,259	-0.01%
2019/11/22	16	22.94	17	23.01	22.85	-1	9,413	-0.01%
2019/11/21	4	22.40	4	22.05	22.40	0	9,351	0.00%
2019/11/20	24	21.29	5	21.32	21.85	19	9,359	0.20%
2019/11/19	9	20.43	2	20.55	20.95	7	9,542	0.07%
2019/11/18	12	20.41	6	20.24	20.30	6	9,567	0.06%
2019/11/15	7	18.87	5	20.10	20.10	2	9,415	0.02%
2019/11/13	5	18.15	5	18.10	18.15	0	8,996	0.00%
2019/10/31	1	18.55	1	18.35	18.30	0	9,334	0.00%
2019/10/29	1	18.10	1	18.00	17.90	0	9,265	0.00%
2019/10/24	5	17.40	5	17.30	17.70	0	9,428	0.00%
2019/10/16	0	0.00	0.9	17.20	17.25	-0.9	9,792	-0.01%
2019/10/14	0	0.00	3	16.95	16.95	-3	9,950	-0.03%
2019/10/07	1	16.35	1	16.30	16.35	0	11,267	0.00%
2019/10/03	17	16.55	17	16.28	16.45	0	12,099	0.00%
2019/10/02	3	16.80	0	0.00	16.70	3	12,267	0.02%
2019/10/01	1	16.70	0	0.00	16.70	1	12,426	0.01%
2019/09/26	1	17.50	0	0.00	17.25	1	12,731	0.01%
2019/09/24	3	17.85	3	17.95	17.85	0	13,504	0.00%
2019/09/20	0	0.00	6	18.10	18.10	-6	14,276	-0.04%
2019/09/16	1	17.80	0	0.00	17.75	1	15,601	0.01%
2019/09/11	1	17.35	0	0.00	17.35	1	15,995	0.01%
2019/09/10	9	17.54	9	17.25	17.25	0	16,545	0.00%
2019/09/06	5	16.95	4	17.15	17.30	1	16,931	0.01%
2019/09/05	4	16.65	0	0.00	17.15	4	17,301	0.02%
2019/09/04	1	16.40	0	0.00	16.95	1	17,261	0.01%
2019/09/03	0	0.00	5	17.40	16.85	-5	17,605	-0.03%
2019/09/02	5	17.10	0	0.00	17.35	5	17,774	0.03%
2019/08/30	0	0.00	1	16.80	16.85	-1	18,056	-0.01%
2019/08/29	1	16.90	1	16.80	16.80	0	18,340	0.00%
2019/08/28	1	17.15	0	0.00	16.95	1	18,705	0.01%
2019/08/27	1	16.55	1	16.70	17.20	0	18,767	0.00%
2019/08/26	1	16.55	1	16.80	17.10	0	18,631	0.00%
2019/08/23	2	16.83	0	0.00	17.20	2	18,586	0.01%
2019/08/22	1	16.90	2	17.08	17.50	-1	18,861	-0.01%
2019/08/21	0	0.00	11	17.95	17.60	-11	18,957	-0.06%
2019/08/20	11	18.39	10	18.35	18.45	1	19,025	0.01%
2019/08/15	1	18.50	1	18.70	18.70	0	19,732	0.00%
2019/08/13	0	0.00	1	18.40	18.70	-1	19,818	-0.01%
2019/08/12	1	19.10	0	0.00	19.10	1	19,738	0.01%
2019/08/06	5	18.50	0	0.00	19.00	5	19,922	0.03%
2019/07/30	0	0.00	2	19.85	19.75	-2	19,903	-0.01%
2019/07/29	10	19.30	10	19.50	19.60	0	19,826	0.00%
2019/07/22	16	19.74	17	19.62	19.80	-1	19,561	-0.01%
2019/07/19	0	0.00	18	19.54	19.65	-18	19,570	-0.09%
2019/07/18	16	19.39	31	19.57	19.20	-15	19,505	-0.08%
2019/07/17	25	19.60	6	19.25	19.25	19	19,357	0.10%
2019/07/16	13	19.00	16	19.32	19.45	-3	19,196	-0.02%
2019/07/15	0	0.00	315	18.55	19.00	-315	19,103	-1.65%	大賣/鉅額交易
2019/07/12	1	18.50	285	18.31	18.45	-284	18,755	-1.51%	大賣/鉅額交易
2019/07/11	14	18.65	63	18.75	18.75	-49	18,384	-0.27%
2019/07/10	8	18.89	1	18.50	18.95	7	18,198	0.04%
2019/07/08	51	18.66	4	18.70	18.95	47	18,178	0.26%
2019/07/05	2	19.10	0	0.00	19.10	2	18,579	0.01%
2019/07/04	4	19.65	2	19.55	19.35	2	18,778	0.01%
2019/07/03	2	19.48	0	0.00	19.30	2	18,997	0.01%
2019/07/02	5	19.55	1	19.40	19.15	4	18,961	0.02%
2019/07/01	5	19.10	7	19.46	19.85	-2	18,755	-0.01%
2019/06/28	32	18.80	31	18.74	18.75	1	18,324	0.01%
2019/06/27	1	18.80	0	0.00	18.90	1	18,068	0.01%
2019/06/26	26	19.00	26	19.05	19.20	0	17,757	0.00%
2019/06/25	28	19.30	28	19.21	19.05	0	17,867	0.00%
2019/06/24	0	0.00	1	19.20	19.75	-1	17,605	-0.01%
2019/06/21	2	19.90	0	0.00	19.15	2	17,811	0.01%
2019/06/20	0	0.00	1	19.70	19.70	-1	17,353	-0.01%
2019/06/19	27	19.78	30	19.25	19.80	-3	17,381	-0.02%
2019/06/18	6	19.53	2	19.63	19.15	4	17,041	0.02%
2019/06/17	0	0.00	1	20.45	20.55	-1	16,477	-0.01%
2019/06/14	2	20.63	1	20.80	20.80	1	16,136	0.01%
2019/06/13	1	21.15	11	20.96	20.80	-10	15,965	-0.06%
2019/06/12	10	20.70	1	20.65	20.55	9	15,473	0.06%
2019/06/11	2	19.90	0	0.00	20.30	2	15,276	0.01%
2019/06/10	10	22.18	21	22.65	21.55	-11	14,681	-0.07%
2019/06/06	69	22.17	57	22.20	22.10	12	14,340	0.08%
2019/06/05	0	0.00	11	20.35	21.70	-11	13,972	-0.08%
2019/06/04	11	20.10	0	0.00	19.75	11	13,549	0.08%
2019/05/31	2	21.65	2	21.43	21.75	0	12,945	0.00%
2019/05/30	2	21.73	2	21.88	21.50	0	12,901	0.00%
2019/05/29	5	21.15	5	20.90	21.15	0	12,918	0.00%
2019/05/28	10	22.10	0	0.00	22.25	10	12,559	0.08%
2019/05/27	1	22.05	6	22.40	22.35	-5	12,165	-0.04%
2019/05/24	23	22.63	23	22.40	22.20	0	12,444	0.00%
2019/05/23	6	22.37	4	22.15	22.10	2	12,101	0.02%
2019/05/22	0	0.00	1	23.60	23.05	-1	11,768	-0.01%
2019/05/21	6	23.22	10	23.25	23.70	-4	11,653	-0.03%
2019/05/20	4	22.50	4	22.65	22.65	0	11,511	0.00%
2019/05/17	5	22.25	13	22.15	22.25	-8	11,502	-0.07%
2019/05/16	10	22.63	0	0.00	22.10	10	11,616	0.09%
2019/05/15	20	21.90	20	22.14	22.25	0	11,487	0.00%
2019/05/14	5	21.40	5	21.20	22.20	0	11,365	0.00%
2019/05/13	1	22.45	3	21.90	21.20	-2	11,421	-0.02%
2019/05/10	0	0.00	9	22.70	23.10	-9	11,388	-0.08%
2019/05/09	2	22.13	11	22.32	22.05	-9	11,291	-0.08%
2019/05/08	4	22.70	2	22.83	22.85	2	11,204	0.02%
2019/05/07	7	23.31	0	0.00	23.10	7	11,212	0.06%
2019/05/06	0	0.00	1	23.50	23.40	-1	11,262	-0.01%
2019/05/03	1	23.35	3	23.73	23.25	-2	11,260	-0.02%
2019/05/02	2	23.55	1	23.55	23.50	1	11,287	0.01%
2019/04/30	3	23.50	0	0.00	23.80	3	11,381	0.03%
2019/04/29	2	23.30	0	0.00	23.20	2	11,526	0.02%
2019/04/26	1	23.75	0	0.00	23.65	1	11,647	0.01%
2019/04/24	12	24.71	10	25.05	24.20	2	12,488	0.02%
2019/04/19	2	25.00	1	25.35	24.90	1	13,688	0.01%
2019/04/18	3	25.47	0	0.00	24.70	3	13,872	0.02%
2019/04/17	3	25.95	3	26.18	25.85	0	14,091	0.00%
2019/04/16	32	25.88	32	26.51	26.60	0	14,126	0.00%
2019/04/12	17	28.26	18	29.20	29.50	-1	14,076	-0.01%
2019/04/11	50	30.13	50	29.66	29.55	0	13,466	0.00%
2019/04/10	70	28.41	71	28.81	29.80	-1	13,209	-0.01%
2019/04/09	101	28.04	115	27.23	28.30	-14	13,365	-0.10%	大買/大賣/
2019/04/03	0	0.00	2	23.35	23.45	-2	14,466	-0.01%
2019/04/02	0	0.00	5	24.00	23.65	-5	15,329	-0.03%
2019/04/01	3	23.93	0	0.00	24.15	3	16,177	0.02%
2019/03/29	3	24.28	4	24.49	24.30	-1	17,091	-0.01%
2019/03/28	20	23.65	21	24.46	24.75	-1	17,237	-0.01%
2019/03/26	1	24.65	3	25.00	24.85	-2	17,551	-0.01%
2019/03/25	15	24.02	9	24.19	24.90	6	17,804	0.03%
2019/03/22	2	25.88	0	0.00	25.65	2	18,464	0.01%
2019/03/20	1	26.50	7	26.73	26.65	-6	18,771	-0.03%
2019/03/19	0	0.00	1	26.50	26.45	-1	18,865	-0.01%
2019/03/18	1	26.15	0	0.00	26.25	1	19,127	0.01%
2019/03/15	0	0.00	1	26.50	26.25	-1	19,389	-0.01%
2019/03/13	0	0.00	5	26.08	26.10	-5	19,788	-0.03%
2019/03/12	14	26.12	0	0.00	26.00	14	20,047	0.07%
2019/03/08	2	25.50	13	25.37	25.55	-11	20,845	-0.05%
2019/03/07	1	25.90	0	0.00	25.90	1	23,868	0.00%
2019/03/05	3	26.28	3	26.27	26.30	0	24,464	0.00%
2019/03/04	0	0.00	2	26.95	26.80	-2	25,052	-0.01%
2019/02/27	10	26.40	10	26.40	26.80	0	25,603	0.00%
2019/02/26	2	26.50	0	0.00	26.05	2	25,578	0.01%
2019/02/22	73	26.16	57	25.92	25.90	16	25,797	0.06%
2019/02/21	0.6	26.50	0	0.00	26.60	0.6	25,444	0.00%
2019/02/20	0	0.00	1	26.20	26.30	-1	25,820	0.00%
2019/02/18	1	26.15	1	26.40	26.05	0	26,631	0.00%
2019/02/15	1	25.90	0	0.00	25.90	1	27,270	0.00%
2019/02/14	0	0.00	10	26.30	26.30	-10	27,498	-0.04%
2019/02/12	0	0.00	1	26.20	26.10	-1	27,929	0.00%
2019/02/11	2	26.05	1	26.25	25.80	1	28,180	0.00%
2019/01/30	0	0.00	11	26.80	26.90	-11	28,316	-0.04%
2019/01/29	6	26.44	5	26.15	26.10	1	28,678	0.00%
2019/01/25	0	0.00	11	27.00	27.10	-11	29,464	-0.04%
2019/01/23	0	0.00	3	26.42	26.35	-3	29,965	-0.01%
2019/01/22	2	26.15	0	0.00	26.25	2	30,405	0.01%
2019/01/21	1	25.85	0	0.00	26.10	1	31,040	0.00%
2019/01/18	1	25.00	2	26.05	26.10	-1	31,328	0.00%
2019/01/17	5	25.80	5	25.85	25.60	0	31,591	0.00%
2019/01/16	12	26.09	0	0.00	25.50	12	32,071	0.04%
2019/01/15	9	26.26	12	25.98	26.60	-3	32,225	-0.01%
2019/01/14	1	25.65	0	0.00	24.90	1	32,476	0.00%
2019/01/11	20	26.78	20	26.10	26.95	0	32,773	0.00%
2019/01/10	9	26.33	209	27.09	25.85	-200	33,515	-0.60%	大賣/鉅額交易
2019/01/09	0	0.00	2	26.83	27.05	-2	33,874	-0.01%
2019/01/08	1	26.10	0	0.00	26.45	1	33,861	0.00%
2019/01/07	0	0.00	1	26.30	26.50	-1	33,744	0.00%
2019/01/03	1	25.60	2	25.35	25.90	-1	34,133	0.00%
2019/01/02	0	0.00	2	26.00	26.00	-2	34,148	-0.01%
2018/12/28	1	25.80	1	26.20	25.90	0	34,188	0.00%
2018/12/27	216	26.56	6	26.40	25.35	210	33,933	0.62%	大買/鉅額交易
2018/12/26	1	25.15	25	24.95	25.15	-24	33,591	-0.07%
2018/12/25	70	23.73	59	23.91	25.00	11	33,485	0.03%
2018/12/24	13	24.92	15	24.83	24.30	-2	32,466	-0.01%
2018/12/22	42	28.83	27	28.93	26.95	15	31,995	0.05%
2018/12/21	20	31.32	24	32.31	29.85	-4	31,703	-0.01%
2018/12/20	26	33.31	21	33.47	33.15	5	30,989	0.02%
2018/12/19	15	33.90	16	34.01	33.50	-1	30,839	0.00%
2018/12/18	5	33.50	11.1	33.16	33.80	-6.1	30,333	-0.02%
2018/12/17	38	31.26	193	30.73	34.00	-155	30,131	-0.51%	大賣/鉅額交易
2018/12/14	3	32.40	1	32.40	32.40	2	28,984	0.01%
2018/12/13	0	0.00	6	36.45	35.95	-6	28,779	-0.02%
2018/12/12	1	36.70	0	0.00	37.15	1	28,657	0.00%
2018/12/11	1	36.50	4	37.25	37.25	-3	28,519	-0.01%
2018/12/10	15	35.89	2	36.35	35.70	13	28,628	0.05%
2018/12/06	9	37.21	2	37.00	37.15	7	28,827	0.02%
2018/12/05	6	38.12	0	0.00	38.05	6	28,641	0.02%
2018/12/04	6	39.55	11	39.70	38.80	-5	28,707	-0.02%
2018/12/03	5	39.30	3	39.55	39.55	2	28,520	0.01%
2018/11/30	48	41.08	64	40.82	40.50	-16	28,076	-0.06%
2018/11/29	37	39.95	22	40.29	39.85	15	25,114	0.06%
2018/11/28	46	39.95	48	39.67	39.50	-2	24,866	-0.01%
2018/11/27	14	40.39	8	39.97	39.60	6	24,623	0.02%
2018/11/26	15	38.45	18	41.28	42.40	-3	24,142	-0.01%
2018/11/23	1	39.10	0	0.00	39.05	1	23,760	0.00%
2018/11/22	3	39.02	0	0.00	39.00	3	23,704	0.01%
2018/11/21	5	39.96	10	39.93	40.00	-5	23,783	-0.02%
2018/11/20	2	39.55	2.2	39.89	39.45	-0.2	23,649	0.00%
2018/11/19	14	39.65	10	40.71	39.75	4	23,601	0.02%
2018/11/16	4	40.39	36.4	40.73	41.00	-32.4	23,394	-0.14%
2018/11/15	3	40.05	7.1	39.59	40.30	-4.1	23,108	-0.02%
2018/11/14	29	39.38	8	38.83	38.60	21	22,939	0.09%
2018/11/13	3	37.25	1	36.40	38.00	2	22,676	0.01%
2018/11/12	3	37.63	2	37.90	37.20	1	22,724	0.00%
2018/11/09	4	38.91	1	39.70	39.00	3	22,757	0.01%
2018/11/08	2	39.65	2	40.08	39.60	0	22,725	0.00%
2018/11/07	12	39.96	17	39.79	40.10	-5	22,718	-0.02%
2018/11/06	10	39.73	10	39.58	40.10	0	22,607	0.00%
2018/11/05	23	38.67	20	39.05	39.80	3	22,259	0.01%
2018/11/02	10	36.90	25	36.93	37.45	-15	21,966	-0.07%
2018/11/01	5	36.66	7	36.86	37.20	-2	21,945	-0.01%
2018/10/31	2	35.83	3	34.40	36.00	-1	21,813	0.00%
2018/10/30	32	33.18	25	33.41	33.75	7	21,765	0.03%
2018/10/29	11	34.05	36	33.53	33.90	-25	21,676	-0.12%
2018/10/26	3	36.80	7	36.73	35.80	-4	21,604	-0.02%
2018/10/25	21	36.77	39	35.38	36.95	-18	21,657	-0.08%
2018/10/24	41	35.47	14	35.35	36.00	27	21,581	0.13%
2018/10/23	7	35.63	24	35.52	35.00	-17	21,479	-0.08%
2018/10/22	17	36.28	30	37.05	37.05	-13	21,681	-0.06%
2018/10/19	47	37.09	52	36.96	37.50	-5	22,296	-0.02%
2018/10/18	67	40.28	24	40.32	37.20	43	22,007	0.20%
2018/10/17	70	39.32	67	39.80	41.25	3	21,744	0.01%
2018/10/16	11	37.80	8	38.13	37.80	3	21,618	0.01%
2018/10/15	13	38.72	2	38.45	38.00	11	22,531	0.05%
2018/10/12	25	38.15	3	38.50	38.80	22	23,536	0.09%
2018/10/11	115	36.58	7	37.79	38.60	108	25,095	0.43%	大買/鉅額交易
2018/10/09	0	0.00	1	38.80	38.45	-1	26,003	0.00%
2018/10/08	4	38.58	2	38.83	38.35	2	27,388	0.01%
2018/10/05	3	38.80	2	39.00	39.30	1	28,407	0.00%
2018/10/04	2	39.18	4	39.23	39.45	-2	29,031	-0.01%
2018/10/03	10	39.16	67	39.25	39.40	-57	29,678	-0.19%
2018/10/02	2	38.05	62	38.68	39.00	-60	31,099	-0.19%
2018/10/01	23	38.31	2	38.63	37.20	21	31,768	0.07%
2018/09/28	6	39.88	14	40.31	40.30	-8	31,799	-0.03%
2018/09/27	17	38.85	12	39.02	39.15	5	31,405	0.02%
2018/09/26	5	37.96	6	37.94	38.30	-1	31,731	0.00%
2018/09/25	10	37.55	0	0.00	37.80	10	31,642	0.03%
2018/09/21	3	36.42	3	36.13	36.95	0	31,567	0.00%
2018/09/20	3	36.65	3	36.83	36.10	0	31,754	0.00%
2018/09/19	2	36.95	3	37.05	36.90	-1	31,926	0.00%
2018/09/18	2	36.85	4	36.80	37.00	-2	32,060	-0.01%
2018/09/17	3	36.88	2	36.60	36.85	1	32,169	0.00%
2018/09/14	8	36.87	11	36.87	36.75	-3	32,605	-0.01%
2018/09/13	1	36.55	1	34.00	36.55	0	32,620	0.00%
2018/09/12	5	33.43	5	32.91	34.10	0	33,037	0.00%
2018/09/11	0	0.00	4	32.41	32.90	-4	33,312	-0.01%
2018/09/10	2	32.20	9	32.55	31.40	-7	33,526	-0.02%
2018/09/07	1	35.00	46	35.02	34.60	-45	33,685	-0.13%
2018/09/06	9	35.59	16	35.14	35.50	-7	33,649	-0.02%
2018/09/05	4	35.58	9	35.58	35.40	-5	33,726	-0.01%
2018/09/03	4	36.61	0	0.00	36.45	4	34,137	0.01%
2018/08/31	7	37.92	6	37.65	37.50	1	34,049	0.00%
2018/08/30	6	38.83	1	38.20	38.20	5	34,000	0.01%
2018/08/29	1	38.00	11	37.94	38.00	-10	33,850	-0.03%
2018/08/28	12	37.43	2	37.75	37.90	10	33,990	0.03%
2018/08/27	1	36.95	3	37.25	36.95	-2	33,762	-0.01%
2018/08/24	1	37.00	1	37.00	37.00	0	33,703	0.00%
2018/08/23	1	37.35	30	36.60	37.35	-29	33,748	-0.09%
2018/08/22	3	36.43	2	36.40	36.45	1	33,591	0.00%
2018/08/21	7	36.25	6	36.18	37.00	1	33,515	0.00%
2018/08/20	2	35.05	36	34.54	34.90	-34	33,258	-0.10%
2018/08/17	15	36.03	26	36.29	35.95	-11	32,963	-0.03%
2018/08/16	5	36.62	5	37.05	36.50	0	32,932	0.00%
2018/08/15	3	37.38	2	37.45	37.75	1	32,796	0.00%
2018/08/14	4	37.71	35	37.79	38.00	-31	32,689	-0.09%
2018/08/13	1	36.55	4	37.29	37.85	-3	32,452	-0.01%
2018/08/10	11	37.89	3	37.70	37.55	8	32,335	0.02%
2018/08/09	7	37.98	10	38.48	38.50	-3	32,402	-0.01%
2018/08/08	9	38.33	9	38.38	38.50	0	32,045	0.00%
2018/08/07	27	38.09	0	0.00	37.80	27	31,959	0.08%
2018/08/06	34	37.91	4	38.21	38.40	30	31,876	0.09%
2018/08/03	10	38.80	10	38.45	38.30	0	31,840	0.00%
2018/08/02	4	38.40	3	38.25	38.25	1	31,622	0.00%
2018/08/01	122	39.39	130	38.91	38.55	-8	31,208	-0.03%	大買/大賣/
2018/07/31	12	38.91	17	38.54	39.00	-5	30,949	-0.02%
2018/07/30	49	39.62	67	38.69	38.85	-18	30,952	-0.06%
2018/07/27	86	40.84	39.8	39.80	40.30	46.2	30,732	0.15%
2018/07/26	58	39.78	262.6	39.33	41.00	-204.6	30,091	-0.68%	大賣/鉅額交易
2018/07/25	105	37.75	8	37.94	37.80	97	28,944	0.34%	大買/
2018/07/24	125	38.03	150	38.33	37.85	-25	28,687	-0.09%	大買/大賣/
2018/07/23	5	37.30	1.4	37.41	37.70	3.6	28,353	0.01%
2018/07/20	20.2	38.18	33	37.77	37.85	-12.8	28,098	-0.05%
2018/07/19	108	38.18	116	37.79	39.10	-8	27,102	-0.03%	大買/大賣/
2018/07/18	234	38.86	178	38.86	36.30	56	26,238	0.21%	大買/大賣/
2018/07/17	76	37.40	94	37.78	38.50	-18	24,840	-0.07%
2018/07/16	103	36.39	143	36.47	36.90	-40	24,405	-0.16%	大買/大賣/
2018/07/13	209	34.50	265.8	34.55	35.30	-56.8	23,929	-0.24%	大買/大賣/
2018/07/12	100	32.91	162	32.92	33.10	-62	24,538	-0.25%	大賣/
2018/07/11	153	31.82	152	32.08	32.20	1	23,919	0.00%	大買/大賣/
2018/07/10	232	32.20	211	32.18	31.30	21	23,340	0.09%	大買/大賣/
2018/07/09	37	30.03	78	29.97	30.90	-41	22,037	-0.19%
2018/07/06	76	28.17	57	28.29	28.10	19	21,204	0.09%
2018/07/05	12	27.57	80	27.70	27.80	-68	20,833	-0.33%
2018/07/04	101	28.24	49	27.66	28.15	52	21,097	0.25%	大買/
2018/07/03	2	26.60	1	26.95	26.60	1	20,684	0.00%
2018/07/02	9	26.59	1	26.90	27.00	8	20,737	0.04%
2018/06/29	16	27.08	32	27.34	27.10	-16	20,693	-0.08%
2018/06/28	13	25.82	2	25.80	25.45	11	20,663	0.05%
2018/06/27	48	27.04	36	26.60	26.50	12	20,964	0.06%
2018/06/26	5	27.15	11	27.13	26.85	-6	21,086	-0.03%
2018/06/25	26	27.37	6	27.97	27.00	20	21,130	0.09%
2018/06/22	24	27.67	27	27.86	28.00	-3	20,991	-0.01%
2018/06/21	26	27.07	62	27.60	27.90	-36	20,985	-0.17%
2018/06/20	56	26.59	35	26.83	27.00	21	21,129	0.10%
2018/06/19	20	26.24	18	26.39	26.30	2	21,445	0.01%
2018/06/15	22	25.46	18	25.71	26.10	4	21,482	0.02%
2018/06/14	3	25.17	3	25.07	24.70	0	21,324	0.00%
2018/06/13	11	25.07	3	25.18	24.75	8	21,610	0.04%
2018/06/12	1	25.75	5	24.37	25.75	-4	21,844	-0.02%
2018/06/11	0	0.00	4	24.06	24.00	-4	22,367	-0.02%
2018/06/08	0	0.00	16	23.55	23.30	-16	22,829	-0.07%
2018/06/06	1	23.40	1	23.55	23.40	0	23,888	0.00%
2018/06/05	1	23.60	4	23.78	23.55	-3	24,446	-0.01%
2018/06/04	13	23.00	4	23.13	22.95	9	24,801	0.04%
2018/06/01	0	0.00	3	23.07	23.05	-3	25,229	-0.01%
2018/05/31	13	22.60	0	0.00	22.55	13	25,319	0.05%
2018/05/30	2	22.55	1	22.90	22.80	1	25,375	0.00%
2018/05/28	1	22.80	0	0.00	22.80	1	25,703	0.00%
2018/05/25	20	23.24	0	0.00	23.10	20	25,810	0.08%
2018/05/24	41	23.77	2	23.85	23.65	39	25,851	0.15%
2018/05/23	27	22.84	12	22.93	22.90	15	25,890	0.06%
2018/05/22	27	22.59	5	23.00	22.65	22	26,037	0.08%
2018/05/21	30	22.85	0	0.00	23.00	30	26,254	0.11%
2018/05/18	37	22.80	0	0.00	23.05	37	26,421	0.14%
2018/05/17	6	23.10	6	22.86	23.20	0	26,496	0.00%
2018/05/16	49	22.37	0	0.00	22.30	49	26,423	0.19%
2018/05/15	69	22.78	5	22.75	22.70	64	26,477	0.24%
2018/05/14	55	23.13	5	23.08	23.15	50	26,886	0.19%
2018/05/11	4	22.25	8	22.65	22.90	-4	26,943	-0.01%
2018/05/10	5	22.08	3	22.20	21.95	2	26,822	0.01%
2018/05/09	1	22.50	0	0.00	22.45	1	26,843	0.00%
2018/05/07	13	22.25	5	22.38	22.25	8	27,186	0.03%
2018/05/04	8	21.23	18	21.83	21.85	-10	26,992	-0.04%
2018/05/03	2	22.05	9	22.13	21.85	-7	27,328	-0.03%
2018/05/02	0	0.00	70	22.10	21.85	-70	27,866	-0.25%
2018/04/30	0	0.00	2	21.90	22.25	-2	28,055	-0.01%
2018/04/27	83	21.63	11	21.79	21.50	72	28,147	0.26%
2018/04/26	12	21.81	9	21.63	21.00	3	28,129	0.01%
2018/04/25	4	24.26	32	24.31	23.20	-28	28,948	-0.10%
2018/04/24	17	25.06	100	24.89	24.65	-83	30,043	-0.28%
2018/04/23	25	26.20	288	25.48	25.55	-263	31,044	-0.85%	大賣/鉅額交易
2018/04/20	162	25.94	2	26.35	26.60	160	31,914	0.50%	大買/鉅額交易
2018/04/19	134	25.74	31.2	25.29	26.00	102.8	31,765	0.32%	大買/鉅額交易
2018/04/18	38	24.69	111	24.37	25.10	-73	31,735	-0.23%	大賣/
2018/04/17	0	0.00	1	23.10	22.95	-1	30,391	0.00%
2018/04/16	4	23.31	1	23.55	22.90	3	31,112	0.01%
2018/04/13	0	0.00	13	23.46	23.30	-13	31,783	-0.04%
2018/04/12	0	0.00	3	23.10	22.95	-3	32,459	-0.01%
2018/04/11	1	23.10	2	22.95	23.10	-1	32,598	0.00%
2018/04/10	16	23.21	9	23.21	22.75	7	32,878	0.02%
2018/04/09	8	22.66	0	0.00	22.85	8	32,705	0.02%
2018/04/03	1	22.60	1	22.00	22.45	0	32,680	0.00%
2018/04/02	0	0.00	4	22.60	22.20	-4	33,321	-0.01%
2018/03/31	4	21.89	23	21.70	22.25	-19	33,665	-0.06%
2018/03/29	18	21.69	0	0.00	21.10	18	34,292	0.05%
2018/03/28	5	22.37	0	0.00	22.25	5	34,780	0.01%
2018/03/27	21	22.91	12	22.63	22.50	9	35,612	0.03%
2018/03/26	16	22.35	2	22.60	22.40	14	35,658	0.04%
2018/03/23	32	22.25	27	22.02	22.60	5	35,662	0.01%
2018/03/22	9	21.34	5	21.50	20.60	4	35,100	0.01%
2018/03/21	8	22.80	0	0.00	22.30	8	34,713	0.02%
2018/03/20	1	22.65	0	0.00	23.15	1	35,738	0.00%
2018/03/19	17	22.91	3.7	22.87	23.15	13.3	35,883	0.04%
2018/03/16	25	23.36	36	23.12	22.85	-11	36,479	-0.03%
2018/03/15	25	23.28	1	23.30	23.40	24	36,500	0.07%
2018/03/14	10	22.47	2	22.65	22.70	8	36,098	0.02%
2018/03/13	16	22.62	4	22.63	22.70	12	36,315	0.03%
2018/03/12	18	23.17	10	23.68	22.50	8	37,135	0.02%
2018/03/09	30	24.72	3	24.50	24.05	27	37,162	0.07%
2018/03/08	13	24.73	16	25.06	24.70	-3	36,993	-0.01%
2018/03/07	2	24.30	0	0.00	24.45	2	36,686	0.01%
2018/03/06	1	24.30	0	0.00	24.05	1	37,174	0.00%
2018/03/05	23	24.95	0	0.00	24.55	23	38,010	0.06%
2018/03/02	33	24.86	20	24.75	24.65	13	38,517	0.03%
2018/03/01	20	25.67	8	25.30	25.20	12	39,166	0.03%
2018/02/27	14	25.46	0	0.00	25.30	14	40,119	0.03%
2018/02/23	11	26.07	1.1	25.85	25.95	9.9	41,882	0.02%
2018/02/22	20	25.58	21	24.97	25.50	-1	42,156	0.00%
2018/02/21	0	0.00	3	24.80	25.10	-3	43,062	-0.01%
2018/02/12	1	23.25	0	0.00	23.15	1	44,709	0.00%
2018/02/07	5	23.23	0	0.00	23.20	5	45,725	0.01%
2018/02/06	5	23.12	9	22.42	22.45	-4	45,631	-0.01%
2018/02/01	14	24.20	15	23.97	23.85	-1	44,976	0.00%
2018/01/31	21	23.73	21	23.85	23.90	0	44,858	0.00%
2018/01/30	8	23.11	22	24.06	23.80	-14	44,613	-0.03%
2018/01/29	17	23.77	0	0.00	23.60	17	44,175	0.04%
2018/01/26	44	24.55	34	23.78	24.40	10	43,975	0.02%
2018/01/25	14	24.31	23	24.47	23.35	-9	43,454	-0.02%
2018/01/24	20	25.70	20	26.23	25.15	0	43,046	0.00%
2018/01/23	20	25.61	20	26.00	25.80	0	42,885	0.00%
2018/01/22	64	25.89	81	25.83	25.65	-17	42,862	-0.04%
2018/01/19	41	25.60	36	25.69	26.40	5	42,647	0.01%
2018/01/18	107	27.15	609	25.94	25.40	-502	41,939	-1.20%	大買/大賣/鉅額交易
2018/01/17	117	27.33	149	27.29	27.35	-32	41,695	-0.08%	大買/大賣/
2018/01/16	548	26.78	29	25.98	27.40	519	40,665	1.28%	大買/鉅額交易
2018/01/15	57	24.81	3	24.42	25.05	54	39,476	0.14%
2018/01/12	148	24.46	43	24.84	24.10	105	38,812	0.27%	大買/鉅額交易
2018/01/11	3	23.70	5.4	23.74	23.55	-2.4	37,846	-0.01%
2018/01/10	6	23.60	39	22.70	23.60	-33	37,431	-0.09%
2018/01/09	50	22.45	45	22.39	22.15	5	36,748	0.01%
2018/01/08	3	22.50	1	22.55	22.60	2	36,228	0.01%
2018/01/04	1	20.30	1	19.80	20.30	0	35,795	0.00%
2018/01/03	31	19.69	0	0.00	19.80	31	35,508	0.09%
2018/01/02	0	0.00	3	19.15	19.30	-3	35,193	-0.01%