大同 (2371)-合庫券商分點個股進出

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

大同

(2371)

可現股當沖

股價
65.4
漲跌
▼0.7
漲幅
-1.06%
成交量
60,743張
產業
上市電機機械類股
880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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	39	65.53	40.5	65.42	65.40	-1.5	81,769	0.00%
2024/04/29	95	67.07	29.1	67.07	66.10	65.9	81,429	0.08%
2024/04/26	140.5	68.04	99	67.76	67.50	41.5	80,497	0.05%	大買/
2024/04/25	102.2	68.37	148.3	68.37	69.00	-46.1	78,243	-0.06%	大買/大賣/
2024/04/24	208.9	68.23	227.2	68.04	68.40	-18.3	76,509	-0.02%	大買/大賣/
2024/04/23	146	65.54	80.3	65.07	64.10	65.7	73,696	0.09%	大買/
2024/04/22	720.5	69.71	394.7	69.19	65.40	325.8	70,731	0.46%	大買/大賣/鉅額交易
2024/04/19	467.9	67.37	390.7	68.28	69.10	77.2	65,278	0.12%	大買/大賣/
2024/04/18	318.2	65.66	227.2	64.88	64.40	91	57,904	0.16%	大買/大賣/
2024/04/17	173.2	62.65	133.9	63.35	64.30	39.3	53,106	0.07%	大買/大賣/
2024/04/16	162.6	59.25	445.6	59.07	58.50	-283	49,311	-0.57%	大買/大賣/鉅額交易
2024/04/15	198.3	62.28	212.6	62.35	61.40	-14.3	47,576	-0.03%	大買/大賣/
2024/04/12	107.1	58.67	163.8	59.69	60.50	-56.7	43,297	-0.13%	大買/大賣/
2024/04/11	96.1	56.97	202.3	56.85	56.10	-106.2	39,668	-0.27%	大賣/鉅額交易
2024/04/10	54.3	56.27	50	55.72	55.60	4.3	38,329	0.01%
2024/04/09	77	55.16	74	55.98	56.50	3	37,828	0.01%
2024/04/08	86.6	56.14	57	55.98	55.50	29.6	36,676	0.08%
2024/04/03	61.1	56.21	13	56.32	55.80	48.1	35,957	0.13%
2024/04/02	110.1	57.34	103	56.97	56.90	7.1	35,641	0.02%	大買/大賣/
2024/04/01	50.1	56.25	30.5	56.32	56.30	19.6	34,583	0.06%
2024/03/29	68	57.65	15	57.19	56.50	53	33,852	0.16%
2024/03/28	121.3	58.36	138.2	58.38	57.70	-16.9	32,860	-0.05%	大買/大賣/
2024/03/27	327.3	55.80	55.3	56.43	55.00	272	30,836	0.88%	大買/鉅額交易
2024/03/26	120	55.82	215.6	56.00	57.30	-95.6	28,680	-0.33%	大買/大賣/
2024/03/25	32.1	51.11	60	51.55	52.10	-27.9	25,924	-0.11%
2024/03/22	63	49.22	47.2	48.75	49.10	15.8	25,168	0.06%
2024/03/21	13	49.10	21.6	48.79	49.25	-8.6	24,898	-0.03%
2024/03/20	14.4	47.60	12	48.10	47.15	2.4	24,771	0.01%
2024/03/19	13	48.38	0	0.00	47.65	13	24,685	0.05%
2024/03/18	27	47.46	21	47.71	48.20	6	24,729	0.02%
2024/03/15	29	47.49	26	47.90	47.10	3	24,833	0.01%
2024/03/14	13	48.85	327	48.71	48.35	-314	24,911	-1.26%	大賣/鉅額交易
2024/03/13	21.6	49.22	5.6	49.52	48.65	16	25,374	0.06%
2024/03/12	70.5	50.07	374	50.23	49.40	-303.5	25,446	-1.19%	大賣/鉅額交易
2024/03/11	73	50.72	54	50.66	51.10	19	25,129	0.08%
2024/03/08	23.3	50.61	37.3	50.10	50.00	-14	25,079	-0.06%
2024/03/07	18	52.71	28	52.55	52.50	-10	24,578	-0.04%
2024/03/06	16	52.79	26	53.13	53.00	-10	24,338	-0.04%
2024/03/05	41	52.64	12.4	52.96	52.20	28.6	23,679	0.12%
2024/03/04	29.1	54.02	21	54.07	53.00	8.1	23,361	0.03%
2024/03/01	18	52.31	30	52.65	53.40	-12	22,505	-0.05%
2024/02/29	28	50.18	20	50.61	51.90	8	21,476	0.04%
2024/02/27	12.3	47.95	11	48.17	48.40	1.3	20,553	0.01%
2024/02/26	19	47.61	332.5	47.84	48.15	-313.5	20,060	-1.56%	大賣/鉅額交易
2024/02/23	14	45.85	20.4	46.66	46.75	-6.4	19,334	-0.03%
2024/02/22	32.7	46.13	23.1	46.62	45.40	9.7	18,630	0.05%
2024/02/21	0	0.00	12	44.46	44.40	-12	17,449	-0.07%
2024/02/20	11.1	44.01	2	44.20	44.00	9.1	17,456	0.05%
2024/02/19	2	45.10	2	45.13	45.35	0	17,640	0.00%
2024/02/16	6	44.11	335	44.40	44.10	-329	17,583	-1.87%	大賣/鉅額交易
2024/02/15	0	0.00	12.1	46.02	46.30	-12.1	17,157	-0.07%
2024/02/05	0	0.00	10	45.00	45.00	-10	16,901	-0.06%
2024/02/02	0	0.00	5	45.05	45.30	-5	16,724	-0.03%
2024/02/01	5	45.10	19.2	44.84	45.15	-14.2	16,541	-0.09%
2024/01/31	0	0.00	2	44.00	43.85	-2	16,288	-0.01%
2024/01/30	0	0.00	4	43.70	43.55	-4	16,196	-0.02%
2024/01/29	0	0.00	11	43.84	43.70	-11	16,166	-0.07%
2024/01/26	2	43.18	2	43.20	43.25	0	16,132	0.00%
2024/01/25	4.1	43.64	4	43.55	43.55	0.1	16,102	0.00%
2024/01/24	2	42.70	12	43.69	44.00	-10	16,027	-0.06%
2024/01/23	4	42.87	1,402	43.07	43.30	-1,398	15,843	-8.82%	大賣/鉅額交易
2024/01/22	3.2	41.69	9	41.83	41.90	-5.8	15,250	-0.04%
2024/01/19	13	39.91	5	40.09	40.40	8	15,055	0.05%
2024/01/18	0	0.00	419	39.08	39.20	-419	15,014	-2.79%	大賣/鉅額交易
2024/01/17	95.5	40.62	480	39.97	38.90	-384.5	14,868	-2.59%	大賣/鉅額交易
2024/01/16	172	42.58	110	42.54	42.15	62	14,429	0.43%	大買/大賣/
2024/01/15	405.1	43.62	485.1	43.75	43.35	-79.9	14,307	-0.56%	大買/大賣/
2024/01/12	111.2	43.33	40	43.43	43.00	71.2	14,205	0.50%	大買/
2024/01/11	94	44.31	122.3	45.06	44.55	-28.3	13,967	-0.20%	大賣/
2024/01/10	486	44.53	311	45.76	43.85	175	13,784	1.27%	大買/大賣/鉅額交易
2024/01/09	28	43.90	177.7	44.97	45.20	-149.7	13,044	-1.15%	大賣/鉅額交易
2024/01/08	41	43.08	2.5	42.92	43.00	38.5	12,562	0.31%
2024/01/05	260.1	42.07	0	0.00	42.40	260.1	12,416	2.09%	大買/鉅額交易
2024/01/04	1.5	42.12	3	42.65	41.95	-1.5	12,394	-0.01%
2024/01/03	11.5	42.24	0	0.00	42.25	11.5	12,384	0.09%
2024/01/02	0	0.00	4	42.54	42.25	-4	12,332	-0.03%
2023/12/29	3	41.97	0	0.00	42.00	3	12,419	0.02%
2023/12/28	5	42.58	15	42.52	42.50	-10	12,470	-0.08%
2023/12/27	1	42.20	2	42.40	42.05	-1	12,511	-0.01%
2023/12/26	9	41.95	0	0.00	41.90	9	12,484	0.07%
2023/12/25	1	42.31	2	42.78	42.15	-1	12,479	-0.01%
2023/12/22	9.5	42.09	0	0.00	41.80	9.5	12,460	0.08%
2023/12/21	3.5	42.24	0	0.00	42.05	3.5	12,706	0.03%
2023/12/20	0.7	42.56	9.7	42.87	43.50	-9	12,549	-0.07%
2023/12/19	0.6	41.05	0	0.00	41.10	0.6	12,119	0.00%
2023/12/18	7	40.87	1	41.10	41.10	6	12,120	0.05%
2023/12/15	2.5	42.19	3	42.08	41.15	-0.5	12,140	0.00%
2023/12/14	3.5	42.48	0	0.00	42.20	3.5	12,057	0.03%
2023/12/13	17.1	42.59	0	0.00	42.35	17.1	12,046	0.14%
2023/12/12	9	44.20	15	44.18	44.00	-6	12,480	-0.05%
2023/12/11	19	43.83	14.1	43.39	44.10	4.9	12,984	0.04%
2023/12/08	7.1	43.52	12.1	43.27	43.10	-5	12,876	-0.04%
2023/12/07	27	42.13	25.1	42.38	42.00	2	12,339	0.02%
2023/12/06	15	40.39	10	40.49	40.20	5	11,933	0.04%
2023/12/05	11.1	41.83	16.2	41.72	41.65	-5.1	11,799	-0.04%
2023/12/04	3	40.87	0.1	40.55	40.55	3	11,563	0.03%
2023/12/01	12	40.18	0.1	40.65	40.05	12	11,742	0.10%
2023/11/30	2	40.63	3.1	40.70	40.35	-1.1	12,005	-0.01%
2023/11/29	1.5	40.73	3.1	40.69	40.85	-1.6	12,862	-0.01%
2023/11/28	12.5	40.51	0.1	40.78	40.50	12.4	12,710	0.10%
2023/11/27	3.1	40.35	0	0.00	40.45	3.1	12,563	0.02%
2023/11/24	7	40.21	13	40.17	40.10	-6	12,470	-0.05%
2023/11/23	5	38.63	8	38.90	38.80	-3	12,257	-0.02%
2023/11/21	11.6	38.47	2	38.60	38.45	9.6	12,316	0.08%
2023/11/20	6.3	38.39	0	0.00	38.45	6.3	12,360	0.05%
2023/11/17	7	38.79	4	38.65	38.30	3	12,353	0.02%
2023/11/16	3	38.43	11	38.31	38.80	-8	12,346	-0.06%
2023/11/15	2	37.38	4	37.36	36.90	-2	11,939	-0.02%
2023/11/14	2	36.25	3	36.30	36.30	-1	11,891	-0.01%
2023/11/13	0	35.90	32	36.07	36.45	-32	12,101	-0.26%
2023/11/10	5.1	36.10	0	0.00	35.95	5.1	12,183	0.04%
2023/11/08	35.5	36.92	2	36.90	36.80	33.5	12,513	0.27%
2023/11/07	0	36.75	1	36.90	36.60	-1	12,793	-0.01%
2023/11/03	1	36.45	0	0.00	36.35	1	13,287	0.01%
2023/11/02	2	36.33	2	36.60	36.30	0	13,822	0.00%
2023/11/01	0	0.00	3	35.80	35.75	-3	13,894	-0.02%
2023/10/31	1	35.81	34	36.58	35.80	-33	13,983	-0.24%
2023/10/30	1.1	37.28	11	36.87	37.00	-9.9	14,145	-0.07%
2023/10/27	2.1	37.57	20	37.40	37.15	-17.9	14,306	-0.13%
2023/10/26	6	37.52	1	37.89	37.30	5	14,774	0.03%
2023/10/24	3	38.58	0	0.00	38.40	3	15,360	0.02%
2023/10/23	7	38.93	6.1	38.66	38.50	0.9	15,823	0.01%
2023/10/20	1.2	38.26	48	38.31	38.60	-46.8	15,995	-0.29%
2023/10/19	4.1	39.37	1	39.70	39.20	3.1	16,190	0.02%
2023/10/18	1	40.35	165	39.97	40.10	-164	16,362	-1.00%	大賣/鉅額交易
2023/10/17	2	41.00	0	0.00	41.00	2	16,531	0.01%
2023/10/16	7.1	41.99	0	0.00	41.70	7.1	17,123	0.04%
2023/10/13	1	43.49	1	43.30	43.20	0	17,958	0.00%
2023/10/11	0.1	43.90	0	0.00	43.70	0.1	20,848	0.00%
2023/10/05	1	43.70	6	44.60	44.45	-5	21,861	-0.02%
2023/10/04	4.1	43.14	100	43.20	43.15	-95.9	22,495	-0.43%
2023/10/03	9.6	43.51	8	43.55	43.35	1.6	22,895	0.01%
2023/10/02	0	44.10	0	0.00	44.10	0	23,583	0.00%
2023/09/28	10	44.50	0	0.00	44.40	10	24,060	0.04%
2023/09/27	0.1	44.05	1	43.65	44.05	-1	24,546	0.00%
2023/09/26	3.1	44.46	1	44.00	44.05	2.1	25,045	0.01%
2023/09/25	1.1	44.61	2	44.35	44.40	-0.9	25,420	0.00%
2023/09/22	1	44.25	2	44.45	44.65	-1	26,219	0.00%
2023/09/21	0.1	44.14	2.1	44.00	43.85	-2.1	26,819	-0.01%
2023/09/20	4	44.66	1	45.40	44.35	3	27,851	0.01%
2023/09/19	1	46.45	7	45.51	45.35	-6	28,965	-0.02%
2023/09/18	1	45.05	11	44.82	44.80	-10	30,060	-0.03%
2023/09/15	12	44.01	14	43.98	44.75	-2	31,694	-0.01%
2023/09/14	234.5	44.58	106	44.75	44.50	128.5	32,984	0.39%	大買/大賣/鉅額交易
2023/09/13	5	48.50	3	48.57	48.55	2	32,957	0.01%
2023/09/12	1	48.00	0	0.00	48.20	1	35,268	0.00%
2023/09/11	2.1	48.02	0	0.00	48.20	2.1	36,414	0.01%
2023/09/07	3	48.00	1	48.50	48.60	2	36,697	0.01%
2023/09/06	1	47.90	7	48.11	48.45	-6	36,960	-0.02%
2023/09/05	24.5	46.91	9	46.76	47.80	15.5	37,121	0.04%
2023/09/04	19	46.18	0	0.00	46.35	19	37,065	0.05%
2023/08/31	1	50.80	0	0.00	50.60	1	36,784	0.00%
2023/08/30	5	50.84	4	51.20	51.30	1	37,188	0.00%
2023/08/29	2	51.40	5	50.96	51.30	-3	37,936	-0.01%
2023/08/28	23	50.10	4	51.60	50.00	19	38,633	0.05%
2023/08/25	0.1	51.03	8	51.15	51.20	-7.9	40,146	-0.02%
2023/08/24	0	0.00	1	51.10	51.00	-1	41,339	0.00%
2023/08/23	14	49.86	8	50.04	50.10	6	42,583	0.01%
2023/08/22	10.5	49.89	3	50.23	49.50	7.5	43,485	0.02%
2023/08/21	0.1	50.70	0	0.00	50.40	0.1	44,155	0.00%
2023/08/18	4	51.15	6.3	52.27	50.60	-2.3	44,402	-0.01%
2023/08/17	3	51.77	5	51.90	52.20	-2	44,375	0.00%
2023/08/16	0	0.00	5	51.40	51.10	-5	44,369	-0.01%
2023/08/15	4	50.70	12	51.11	51.50	-8	44,880	-0.02%
2023/08/14	2.1	50.77	0	0.00	50.70	2.1	45,647	0.00%
2023/08/11	1	51.30	2.5	51.92	51.70	-1.5	45,956	0.00%
2023/08/10	6.1	51.12	1	51.10	49.70	5.1	46,275	0.01%
2023/08/09	11.3	52.37	10.2	52.31	51.60	1.1	47,828	0.00%
2023/08/08	17.5	51.70	34.5	52.07	52.00	-17	48,881	-0.03%
2023/08/07	0.1	49.05	2	50.10	50.30	-1.9	48,685	0.00%
2023/08/04	13.1	48.98	3	49.45	49.10	10.1	48,602	0.02%
2023/08/02	7	49.46	3	50.27	48.90	4	48,614	0.01%
2023/08/01	2	49.38	1	49.70	49.60	1	48,699	0.00%
2023/07/31	6	49.98	44	50.13	49.50	-38	48,511	-0.08%
2023/07/28	10	48.85	1	48.80	48.55	9	48,043	0.02%
2023/07/27	15.5	49.69	6	49.73	49.35	9.5	47,803	0.02%
2023/07/26	15.5	51.69	6	51.28	50.30	9.5	47,496	0.02%
2023/07/25	3.1	51.51	6	51.85	51.30	-2.9	46,907	-0.01%
2023/07/24	34.5	52.18	10	51.36	51.00	24.5	46,661	0.05%
2023/07/21	3	52.80	9	52.91	52.80	-6	46,230	-0.01%
2023/07/20	2.1	52.26	16	52.50	52.60	-13.9	46,001	-0.03%
2023/07/19	86	52.14	11	52.56	51.30	75	45,630	0.16%
2023/07/18	60	50.44	54	50.63	51.00	6	44,970	0.01%
2023/07/17	74	49.52	30	48.96	49.10	44	43,990	0.10%
2023/07/14	166	56.26	64.1	55.80	54.30	101.9	42,403	0.24%	大買/鉅額交易
2023/07/13	19	54.83	7	54.79	54.20	12	41,091	0.03%
2023/07/12	9	53.93	52	53.26	54.10	-43	40,629	-0.11%
2023/07/11	18	54.23	8	55.11	54.20	10	40,040	0.02%
2023/07/10	46.1	54.22	8	53.56	53.10	38.1	39,308	0.10%
2023/07/07	16	53.88	232	53.62	54.60	-216	38,917	-0.56%	大賣/鉅額交易
2023/07/06	30	55.83	57	55.81	55.30	-27	38,123	-0.07%
2023/07/05	78	55.49	70.2	54.95	54.80	7.8	37,616	0.02%
2023/07/04	58	56.23	7	56.19	56.00	51	37,100	0.14%
2023/07/03	16	56.91	87	56.56	56.60	-71	36,606	-0.19%
2023/06/30	49	54.65	14.4	54.89	54.30	34.6	35,940	0.10%
2023/06/29	129	54.43	56.5	54.14	55.00	72.5	35,190	0.21%	大買/
2023/06/28	33	54.20	45.5	54.35	54.50	-12.5	34,879	-0.04%
2023/06/27	44	53.14	82.8	52.84	52.20	-38.8	34,017	-0.11%
2023/06/26	154.1	53.53	28	53.00	53.90	126.1	32,824	0.38%	大買/鉅額交易
2023/06/21	27	51.08	74.2	50.37	51.70	-47.2	31,520	-0.15%
2023/06/20	91.1	49.32	125.8	49.41	49.95	-34.7	29,760	-0.12%	大賣/
2023/06/19	9	46.08	49	46.10	46.20	-40	27,664	-0.14%
2023/06/16	69	46.42	28	46.30	45.85	41	26,909	0.15%
2023/06/15	43	45.18	62	43.93	45.80	-19	24,277	-0.08%
2023/06/14	3	41.93	12	41.91	41.65	-9	23,131	-0.04%
2023/06/13	7	41.28	3	41.27	41.40	4	22,936	0.02%
2023/06/12	25.2	41.28	50	41.61	41.30	-24.8	22,698	-0.11%
2023/06/09	19	40.06	1	40.20	40.70	18	22,253	0.08%
2023/06/08	21	40.97	6	41.14	40.60	15	21,933	0.07%
2023/06/07	8	41.30	4	41.11	41.15	4	21,747	0.02%
2023/06/06	34	41.35	16	41.08	40.90	18	21,565	0.08%
2023/06/05	45.1	41.72	26	41.80	41.50	19.1	21,405	0.09%
2023/06/02	60	41.85	46	41.83	41.65	14	21,057	0.07%
2023/06/01	118.2	41.98	98	41.94	41.70	20.2	20,241	0.10%	大買/
2023/05/31	36	40.72	33.1	41.45	42.30	2.9	19,439	0.01%
2023/05/30	37.2	40.91	59.1	41.20	40.80	-21.9	17,792	-0.12%
2023/05/29	42	39.99	38	40.04	40.10	4	16,540	0.02%
2023/05/26	33	40.25	21.3	40.11	40.15	11.8	15,217	0.08%
2023/05/25	19.1	39.45	17	39.14	39.65	2.1	14,265	0.01%
2023/05/24	15	37.97	4	38.38	38.40	11	13,437	0.08%
2023/05/23	3	37.83	0	0.00	37.80	3	13,221	0.02%
2023/05/22	2	38.40	85	38.40	38.35	-83	13,054	-0.64%
2023/05/19	9.3	38.31	5	38.00	38.00	4.3	12,836	0.03%
2023/05/18	45	39.01	39.1	38.72	39.15	5.9	12,236	0.05%
2023/05/17	13.2	37.88	62	37.93	37.85	-48.8	11,459	-0.43%
2023/05/16	6	38.18	23	38.57	38.05	-17	10,956	-0.16%
2023/05/15	316	38.86	137.2	38.19	38.00	178.8	10,298	1.74%	大買/大賣/鉅額交易
2023/05/12	25	36.51	31.4	37.04	37.40	-6.4	8,529	-0.08%
2023/05/11	20	34.15	33	34.47	34.00	-13	7,137	-0.18%
2023/05/10	0.2	33.30	15	33.40	33.60	-14.8	6,829	-0.22%
2023/05/09	5	33.90	63	34.20	33.60	-58	6,776	-0.86%
2023/05/08	4	34.22	53	34.27	34.35	-49	6,657	-0.74%
2023/05/05	7	33.50	1	33.55	33.40	6	6,346	0.09%
2023/05/04	0	0.00	1	33.70	33.70	-1	6,400	-0.02%
2023/05/03	2	33.45	1	33.65	33.40	1	6,377	0.02%
2023/05/02	10.2	33.50	14	33.60	33.65	-3.8	6,371	-0.06%
2023/04/28	2	32.75	0	0.00	32.60	2	6,281	0.03%
2023/04/27	6	32.55	0	0.00	32.55	6	6,285	0.10%
2023/04/26	0	0.00	1	32.50	32.80	-1	6,283	-0.02%
2023/04/25	1.2	32.90	3	33.25	32.35	-1.8	6,326	-0.03%
2023/04/24	1	32.30	0	0.00	32.80	1	6,278	0.02%
2023/04/21	17	32.55	1	32.60	32.35	16	6,285	0.25%
2023/04/20	3	32.85	0	0.00	32.85	3	6,249	0.05%
2023/04/19	1	33.20	0	0.00	32.90	1	6,223	0.02%
2023/04/18	0	0.00	1	33.35	33.30	-1	6,184	-0.02%
2023/04/17	1	33.75	0	0.00	33.60	1	6,162	0.02%
2023/04/14	1	33.35	0	0.00	33.40	1	6,141	0.02%
2023/04/13	8	33.71	3	34.00	33.55	5	6,147	0.08%
2023/04/12	2	33.73	1.1	33.70	33.80	0.9	6,179	0.01%
2023/04/11	0	0.00	1	33.30	33.25	-1	6,256	-0.02%
2023/04/10	4.2	33.09	0	0.00	33.20	4.2	6,247	0.07%
2023/04/06	5	32.70	1	32.80	32.85	4	6,257	0.06%
2023/03/31	22	33.04	0	0.00	33.00	22	6,246	0.35%
2023/03/30	2	33.35	1	33.15	33.15	1	6,215	0.02%
2023/03/29	9	33.78	24	33.68	33.45	-15	6,199	-0.24%
2023/03/28	2	32.93	8	33.48	34.30	-6	5,978	-0.10%
2023/03/27	11.1	33.25	3	33.40	33.25	8.1	5,887	0.14%
2023/03/24	6	33.03	87.2	32.76	32.85	-81.2	6,078	-1.34%
2023/03/23	0	0.00	56	32.56	32.50	-56	6,263	-0.89%
2023/03/22	6	32.50	0	0.00	32.45	6	6,443	0.09%
2023/03/21	8	32.54	0	0.00	32.50	8	6,667	0.12%
2023/03/20	2	32.25	0	0.00	32.25	2	6,767	0.03%
2023/03/17	55	32.35	1	32.40	32.35	54	7,059	0.76%
2023/03/16	2	31.95	1	32.10	31.95	1	7,218	0.01%
2023/03/15	7	33.02	0	0.00	32.60	7	7,592	0.09%
2023/03/14	5	33.07	0	0.00	33.00	5	7,645	0.07%
2023/03/13	0	0.00	0.2	33.00	33.20	-0.2	7,703	0.00%
2023/03/10	31.1	33.26	1	33.50	33.15	30.1	7,707	0.39%
2023/03/09	5	34.43	10	34.70	34.15	-5	7,570	-0.07%
2023/03/08	43.2	34.72	62	34.63	34.60	-18.9	7,589	-0.25%
2023/03/07	13	34.25	38	34.17	34.25	-25	7,314	-0.34%
2023/03/06	5	33.90	0	0.00	33.90	5	7,189	0.07%
2023/03/03	1	33.25	0	0.00	33.15	1	7,134	0.01%
2023/03/02	3	33.30	1	33.25	33.30	2	7,194	0.03%
2023/03/01	3.1	33.25	0	0.00	33.20	3.1	7,163	0.04%
2023/02/24	2	33.65	0	0.00	33.50	2	7,146	0.03%
2023/02/23	1	33.80	0	0.00	33.80	1	7,143	0.01%
2023/02/22	1	33.95	0	0.00	33.80	1	7,228	0.01%
2023/02/21	0	0.00	31	34.42	34.20	-31	7,255	-0.43%
2023/02/17	0	0.00	1	34.00	34.05	-1	7,229	-0.01%
2023/02/16	1	34.20	0	0.00	34.00	1	7,267	0.01%
2023/02/15	33	34.47	1	34.45	34.15	32	7,481	0.43%
2023/02/14	1	33.55	0	0.00	33.45	1	7,374	0.01%
2023/02/13	1	33.10	0	0.00	33.25	1	7,597	0.01%
2023/02/10	3	33.38	0	0.00	33.20	3	7,679	0.04%
2023/02/09	1	33.65	0	0.00	33.65	1	7,682	0.01%
2023/02/08	11	33.83	0	0.00	33.70	11	7,740	0.14%
2023/02/06	0	0.00	3	34.45	34.40	-3	7,743	-0.04%
2023/02/03	0	0.00	11	34.50	34.40	-11	7,719	-0.14%
2023/02/02	3	34.42	0	0.00	34.30	3	7,698	0.04%
2023/02/01	6	34.33	0	0.00	34.25	6	7,663	0.08%
2023/01/31	0	0.00	3	34.25	34.20	-3	7,670	-0.04%
2023/01/30	3	33.55	0	0.00	33.95	3	7,640	0.04%
2023/01/17	1	33.15	0	0.00	33.15	1	7,632	0.01%
2023/01/13	1	33.00	1	33.65	32.95	0	7,741	0.00%
2023/01/10	0	0.00	1	33.85	33.85	-1	7,870	-0.01%
2023/01/06	1	33.95	0	0.00	33.95	1	8,001	0.01%
2023/01/04	0	0.00	2	34.45	34.30	-2	8,199	-0.02%
2023/01/03	0	0.00	6	34.65	34.70	-6	8,226	-0.07%
2022/12/30	0	0.00	6	34.50	34.50	-6	8,188	-0.07%
2022/12/28	0	0.00	1	34.05	34.25	-1	7,884	-0.01%
2022/12/27	0	0.00	3	34.03	34.10	-3	7,905	-0.04%
2022/12/21	1	33.90	1	34.20	33.80	0	8,197	0.00%
2022/12/20	0	0.00	4	33.98	33.95	-4	8,256	-0.05%
2022/12/19	0	0.00	5	34.88	34.70	-5	8,403	-0.06%
2022/12/16	0	0.00	10	35.15	35.30	-10	8,250	-0.12%
2022/12/15	0	0.00	1	35.20	35.05	-1	8,054	-0.01%
2022/12/14	1	34.85	7	34.67	34.85	-6	7,878	-0.08%
2022/12/13	9	34.23	2	34.30	34.35	7	7,706	0.09%
2022/12/12	4	33.71	1	33.60	33.70	3	7,556	0.04%
2022/12/09	6	33.96	10	33.83	33.85	-4	7,545	-0.05%
2022/12/08	26	33.44	19	33.46	33.40	7	7,324	0.10%
2022/12/07	11	33.79	37	33.75	34.00	-26	7,139	-0.36%
2022/12/06	0	0.00	2	32.95	32.80	-2	6,721	-0.03%
2022/12/05	1	32.65	3	32.82	32.65	-2	6,728	-0.03%
2022/12/02	6	32.20	2	32.20	32.30	4	6,655	0.06%
2022/12/01	2	32.30	0	0.00	32.25	2	6,608	0.03%
2022/11/30	3	32.20	1	32.40	32.55	2	6,800	0.03%
2022/11/28	1	31.65	0	0.00	31.65	1	6,731	0.01%
2022/11/24	0	0.00	1	32.30	32.20	-1	6,821	-0.01%
2022/11/23	0	0.00	3	31.85	31.70	-3	7,495	-0.04%
2022/11/18	1	31.40	1	32.25	32.25	0	7,765	0.00%
2022/11/17	1	31.00	1.5	31.19	31.50	-0.5	7,762	-0.01%
2022/11/16	1	31.05	0	0.00	31.20	1	7,761	0.01%
2022/11/15	0	0.00	1	31.75	32.00	-1	7,748	-0.01%
2022/11/14	0	0.00	10	31.96	32.00	-10	8,108	-0.12%
2022/11/11	7	32.51	3	32.50	31.75	4	8,455	0.05%
2022/11/09	1	32.25	2	31.93	32.05	-1	8,939	-0.01%
2022/11/08	4	31.13	4	31.03	30.85	0	8,894	0.00%
2022/11/07	1	30.40	1	30.45	30.55	0	9,093	0.00%
2022/11/04	4	29.99	0	0.00	30.30	4	9,104	0.04%
2022/11/03	6	30.59	0	0.00	30.50	6	9,081	0.07%
2022/11/02	1	31.05	0	0.00	31.05	1	9,199	0.01%
2022/10/28	10	30.88	0	0.00	30.80	10	9,309	0.11%
2022/10/27	3	31.30	0	0.00	31.20	3	9,342	0.03%
2022/10/26	10	31.38	0	0.00	31.25	10	9,443	0.11%
2022/10/25	0	0.00	2	31.65	31.70	-2	9,470	-0.02%
2022/10/24	2	31.75	0	0.00	31.80	2	9,432	0.02%
2022/10/19	1	31.70	0	0.00	31.75	1	9,494	0.01%
2022/10/18	2	31.90	0	0.00	31.75	2	9,508	0.02%
2022/10/14	1	32.10	1	32.00	32.25	0	9,659	0.00%
2022/10/11	0	0.00	8	32.87	32.80	-8	9,986	-0.08%
2022/10/07	0	0.00	1	32.90	32.90	-1	10,177	-0.01%
2022/10/06	5	33.20	1	33.15	33.05	4	10,323	0.04%
2022/10/05	11	33.14	20	33.08	33.05	-9	10,638	-0.08%
2022/10/04	31	33.05	4	32.56	32.95	27	10,707	0.25%
2022/10/03	12	31.71	0	0.00	31.85	12	10,659	0.11%
2022/09/30	5	31.55	0	0.00	31.80	5	10,744	0.05%
2022/09/29	1	31.90	0	0.00	31.75	1	10,748	0.01%
2022/09/28	11	32.13	13	32.07	32.10	-2	10,742	-0.02%
2022/09/27	4	32.49	0	0.00	32.90	4	10,652	0.04%
2022/09/26	2	32.33	4	32.40	32.65	-2	10,692	-0.02%
2022/09/23	4	32.93	9	32.87	32.85	-5	10,740	-0.05%
2022/09/22	1	32.85	1	32.85	32.85	0	10,866	0.00%
2022/09/21	1	32.90	0	0.00	32.85	1	10,845	0.01%
2022/09/20	4	33.20	0	0.00	33.10	4	10,848	0.04%
2022/09/19	0	0.00	8	32.99	32.85	-8	10,855	-0.07%
2022/09/16	0	0.00	1	32.80	32.95	-1	10,810	-0.01%
2022/09/15	9	32.94	3	33.00	32.85	6	10,789	0.06%
2022/09/14	34	32.43	0	0.00	32.60	34	10,921	0.31%
2022/09/12	7	32.72	0	0.00	32.70	7	10,941	0.06%
2022/09/07	2	32.98	0.1	33.15	32.95	1.9	11,774	0.02%
2022/09/06	28	33.52	2	33.10	33.30	26	12,181	0.21%
2022/09/05	1	33.80	0	0.00	33.80	1	12,043	0.01%
2022/09/02	1	34.10	1	34.50	34.10	0	12,119	0.00%
2022/08/31	3	34.40	11	34.40	34.50	-8	12,204	-0.07%
2022/08/30	152	35.89	141.9	35.13	34.30	10.1	12,316	0.08%	大買/大賣/
2022/08/29	1	34.00	3	35.00	35.15	-2	11,683	-0.02%
2022/08/26	17	34.74	0	0.00	34.55	17	11,530	0.15%
2022/08/25	1	34.55	3	34.90	34.85	-2	11,599	-0.02%
2022/08/22	1	34.05	0	0.00	33.90	1	11,658	0.01%
2022/08/19	20	34.55	2	34.58	34.40	18	11,683	0.15%
2022/08/18	5	35.50	74	35.79	35.40	-69	11,395	-0.61%
2022/08/17	0	0.00	7	35.72	35.60	-7	11,146	-0.06%
2022/08/16	3	35.05	0	0.00	34.95	3	10,898	0.03%
2022/08/15	0	0.00	4	34.40	34.50	-4	11,085	-0.04%
2022/08/12	0	0.00	18	34.46	34.60	-18	11,276	-0.16%
2022/08/10	4	33.41	0	0.00	33.10	4	11,265	0.04%
2022/08/09	11	33.75	1	33.75	33.70	10	11,420	0.09%
2022/08/05	29	33.42	0	0.00	33.35	29	11,799	0.25%
2022/08/03	1	33.25	0	0.00	33.20	1	11,996	0.01%
2022/08/02	2	33.53	0	0.00	33.60	2	12,017	0.02%
2022/08/01	10	34.48	0	0.00	34.20	10	12,061	0.08%
2022/07/28	1	34.90	9	35.01	34.80	-8	12,361	-0.06%
2022/07/27	7	35.35	0	0.00	35.45	7	12,658	0.06%
2022/07/22	17	35.47	7	35.51	35.60	10	12,777	0.08%
2022/07/21	0	0.00	1	35.55	35.70	-1	12,794	-0.01%
2022/07/20	11	35.91	5	35.72	35.65	6	12,718	0.05%
2022/07/19	1.1	36.03	12	35.98	35.85	-10.9	12,733	-0.09%
2022/07/18	1	35.30	8	35.00	35.15	-7	12,425	-0.06%
2022/07/15	6	35.05	16	35.04	35.00	-10	12,458	-0.08%
2022/07/14	2	34.05	5	34.16	34.40	-3	12,320	-0.02%
2022/07/13	0	0.00	1	34.05	34.20	-1	12,307	-0.01%
2022/07/12	1	32.30	0	0.00	32.40	1	12,078	0.01%
2022/07/11	1	32.90	0	0.00	32.85	1	12,144	0.01%
2022/07/07	0	0.00	1	32.55	33.40	-1	12,352	-0.01%
2022/07/05	0	0.00	1	33.25	33.70	-1	12,463	-0.01%
2022/07/04	0	0.00	1	32.65	33.70	-1	12,632	-0.01%
2022/07/01	18	33.45	13	32.50	32.45	5	12,803	0.04%
2022/06/27	3	34.10	4	34.35	34.05	-1	13,382	-0.01%
2022/06/23	8	33.79	0	0.00	33.80	8	14,315	0.06%
2022/06/22	3	33.80	2	34.10	34.05	1	14,750	0.01%
2022/06/21	8	34.15	15	34.23	34.15	-7	15,226	-0.05%
2022/06/20	0	0.00	5	34.30	34.00	-5	16,349	-0.03%
2022/06/17	2	34.00	0	0.00	34.35	2	17,193	0.01%
2022/06/16	51	34.90	10	34.85	34.20	41	18,656	0.22%
2022/06/15	3	36.78	26	36.66	36.70	-23	20,603	-0.11%
2022/06/14	10	35.50	0	0.00	35.85	10	21,426	0.05%
2022/06/13	3	36.10	4	36.09	36.15	-1	22,475	0.00%
2022/06/10	1	36.35	10	36.30	36.30	-9	22,690	-0.04%
2022/06/09	3	36.32	5.5	36.48	36.50	-2.5	22,969	-0.01%
2022/06/08	10	36.50	1	36.45	36.45	9	23,149	0.04%
2022/06/07	3	36.03	1	36.15	36.20	2	23,282	0.01%
2022/06/06	2	35.40	1	35.65	35.75	1	23,407	0.00%
2022/06/02	1	35.15	3	35.00	35.00	-2	23,683	-0.01%
2022/05/31	5	35.83	40	35.31	35.30	-35	24,237	-0.14%
2022/05/30	5	36.05	12	36.11	35.90	-7	24,493	-0.03%
2022/05/27	0	0.00	21	36.06	36.10	-21	24,681	-0.09%
2022/05/26	10	35.73	0	0.00	36.15	10	25,036	0.04%
2022/05/25	5	35.85	10	36.08	36.20	-5	25,102	-0.02%
2022/05/24	12	35.84	18	36.16	36.10	-6	25,222	-0.02%
2022/05/23	35	35.43	61	35.52	35.35	-26	25,134	-0.10%
2022/05/20	0	0.00	1	36.10	36.00	-1	24,981	0.00%
2022/05/19	0	0.00	12	34.96	35.60	-12	25,058	-0.05%
2022/05/18	0	0.00	10	35.48	35.35	-10	25,170	-0.04%
2022/05/17	4	34.90	26.4	35.13	35.30	-22.4	25,515	-0.09%
2022/05/16	38	35.00	42	35.21	35.30	-4	25,394	-0.02%
2022/05/13	38	34.00	3	33.90	33.95	35	25,052	0.14%
2022/05/12	1	32.90	18	33.20	33.20	-17	25,073	-0.07%
2022/05/11	3	31.70	74	32.15	32.80	-71	25,047	-0.28%
2022/05/10	8	32.71	1	32.65	32.70	7	24,929	0.03%
2022/05/09	4	33.20	21	33.07	33.00	-17	24,958	-0.07%
2022/05/06	16	34.18	2	34.70	34.10	14	24,941	0.06%
2022/05/05	2	34.98	0	0.00	34.95	2	24,912	0.01%
2022/05/04	13	34.77	8	35.06	35.05	5	24,948	0.02%
2022/05/03	15	34.20	101	33.46	34.30	-86	24,829	-0.35%	大賣/
2022/04/29	0	0.00	10	33.57	33.55	-10	24,853	-0.04%
2022/04/28	4	33.55	0	0.00	33.45	4	24,874	0.02%
2022/04/27	9	33.48	16	33.31	33.30	-7	24,889	-0.03%
2022/04/25	30	33.40	0	0.00	33.55	30	24,907	0.12%
2022/04/21	1	33.70	0	0.00	33.50	1	25,180	0.00%
2022/04/20	13	33.66	1	33.95	33.95	12	25,166	0.05%
2022/04/19	0	0.00	41.2	34.23	33.85	-41.2	25,311	-0.16%
2022/04/18	2.5	34.09	1	34.10	33.90	1.5	25,523	0.01%
2022/04/15	22.4	34.42	29	34.40	34.10	-6.6	25,545	-0.03%
2022/04/13	23	35.13	0	0.00	34.90	23	25,680	0.09%
2022/04/12	53	35.50	3	35.75	35.25	50	25,693	0.19%
2022/04/11	4	35.48	2	35.78	35.55	2	25,952	0.01%
2022/04/08	3	35.10	10	35.37	35.40	-7	26,223	-0.03%
2022/04/07	8	35.28	20	34.90	34.90	-12	26,229	-0.05%
2022/04/06	5	35.75	4	35.98	35.90	1	26,136	0.00%
2022/04/01	13	36.00	23	36.02	36.25	-10	26,209	-0.04%
2022/03/31	22	36.18	5	35.90	35.75	17	26,506	0.06%
2022/03/30	45	36.43	38	36.64	36.15	7	26,436	0.03%
2022/03/29	74	36.32	5	36.53	36.50	69	26,437	0.26%
2022/03/28	38	35.75	11	35.61	35.20	27	26,632	0.10%
2022/03/25	31	36.75	214.1	36.34	36.90	-183.1	27,001	-0.68%	大賣/鉅額交易
2022/03/24	31	36.28	26.1	36.40	36.40	4.9	26,915	0.02%
2022/03/23	52	35.98	64.1	36.05	36.20	-12.1	26,585	-0.05%
2022/03/22	15	34.84	72	34.51	35.00	-57	25,909	-0.22%
2022/03/21	55	33.52	77	33.26	33.20	-22	25,769	-0.09%
2022/03/18	80	35.54	188	35.57	34.80	-108	27,186	-0.40%	大賣/鉅額交易
2022/03/17	73	34.31	81	34.26	34.55	-8	25,792	-0.03%
2022/03/16	70	33.67	53.3	33.49	33.90	16.7	27,012	0.06%
2022/03/15	6	32.52	26.1	32.63	32.35	-20.1	27,180	-0.07%
2022/03/14	7	32.70	122	32.31	32.75	-115	27,649	-0.42%	大賣/鉅額交易
2022/03/11	4	32.34	5	32.10	32.05	-1	28,443	0.00%
2022/03/10	5	31.91	8	31.78	31.95	-3	28,427	-0.01%
2022/03/09	7	31.99	5	31.98	31.90	2	28,570	0.01%
2022/03/08	4	31.83	18	31.68	31.90	-14	29,096	-0.05%
2022/03/07	31	31.82	0	0.00	31.60	31	29,577	0.10%
2022/03/04	5	32.34	3	32.77	32.75	2	30,483	0.01%
2022/03/03	40	32.72	27	32.57	32.45	13	30,872	0.04%
2022/03/02	35	32.34	1	32.30	32.25	34	31,443	0.11%
2022/03/01	56	32.41	30	32.24	32.55	26	32,177	0.08%
2022/02/25	0	0.00	2	31.25	31.25	-2	32,779	-0.01%
2022/02/24	5	30.58	53	31.13	30.45	-48	34,164	-0.14%
2022/02/23	115	31.55	6.4	31.40	31.45	108.6	35,556	0.31%	大買/鉅額交易
2022/02/22	0	0.00	14	31.74	31.75	-14	39,053	-0.04%
2022/02/21	11	31.96	5	31.96	31.85	6	40,997	0.01%
2022/02/18	20	31.50	5	31.35	31.35	15	41,764	0.04%
2022/02/17	46	31.78	12	31.54	31.95	34	42,519	0.08%
2022/02/16	10	30.55	0	0.00	30.75	10	43,007	0.02%
2022/02/15	24	30.43	7	30.45	30.45	17	43,372	0.04%
2022/02/14	9.1	30.04	0	0.00	29.95	9.1	43,669	0.02%
2022/02/11	16	30.85	6	30.82	30.90	10	45,067	0.02%
2022/02/10	36	30.63	6	30.49	30.80	30	45,411	0.07%
2022/02/09	4	30.73	10	30.53	30.80	-6	46,139	-0.01%
2022/02/08	80	30.17	6	30.44	30.50	74	46,422	0.16%
2022/02/07	2	29.35	1	29.30	29.70	1	46,905	0.00%
2022/01/26	58	28.55	10	28.60	28.70	48	46,992	0.10%
2022/01/25	11.2	28.53	90	28.29	28.25	-78.8	47,247	-0.17%
2022/01/24	4.1	28.95	3	28.85	29.35	1.1	47,641	0.00%
2022/01/21	9.1	29.67	0	0.00	29.55	9.1	48,276	0.02%
2022/01/20	2	30.13	1	30.10	30.00	1	49,168	0.00%
2022/01/19	3.1	29.99	2	29.93	29.85	1.1	49,845	0.00%
2022/01/18	0	0.00	1	30.45	30.30	-1	50,404	0.00%
2022/01/17	8.1	29.52	4	30.06	30.20	4.1	50,731	0.01%
2022/01/14	9.2	30.06	27	30.30	29.85	-17.9	51,242	-0.03%
2022/01/13	19	31.08	30	31.06	30.70	-11	51,732	-0.02%
2022/01/12	30	31.01	1	30.95	31.05	29	52,645	0.06%
2022/01/11	20.2	30.76	14	30.38	30.35	6.2	53,634	0.01%
2022/01/10	0.1	31.30	2	31.35	31.15	-2	54,662	0.00%
2022/01/07	3.2	31.71	23	31.66	31.50	-19.9	56,112	-0.04%
2022/01/06	4	31.91	3	32.08	32.15	1	58,624	0.00%
2022/01/05	4	31.95	0	0.00	31.80	4	60,498	0.01%
2022/01/04	4	32.31	58	32.26	32.40	-54	61,223	-0.09%
2022/01/03	51	32.91	42	32.81	32.80	9	62,833	0.01%
2021/12/30	4	32.44	27	32.48	32.60	-23	64,549	-0.04%
2021/12/29	1	32.35	1.5	32.35	32.40	-0.5	66,296	0.00%
2021/12/28	22	32.38	56	32.26	32.25	-34	67,519	-0.05%
2021/12/27	30	32.38	26	32.19	32.30	4	68,276	0.01%
2021/12/24	2.6	31.64	40	31.69	31.60	-37.5	69,052	-0.05%
2021/12/23	3.6	31.59	17	31.86	31.65	-13.5	69,663	-0.02%
2021/12/22	58	31.67	13.2	31.47	31.75	44.8	71,310	0.06%
2021/12/21	26	31.52	22	31.43	31.75	4	72,225	0.01%
2021/12/20	17	32.19	4	32.20	32.15	13	73,784	0.02%
2021/12/17	3	31.87	31	31.90	31.90	-28	79,917	-0.04%
2021/12/16	28	31.64	34	31.81	31.55	-6	84,693	-0.01%
2021/12/15	65	31.59	74.2	31.62	31.40	-9.2	91,212	-0.01%
2021/12/14	144.2	32.78	206.5	32.87	31.90	-62.3	93,039	-0.07%	大買/大賣/
2021/12/13	75.5	31.10	84	30.83	31.50	-8.5	90,912	-0.01%
2021/12/10	167.8	31.14	122.2	31.40	30.45	45.6	89,869	0.05%	大買/大賣/
2021/12/09	86.5	32.92	254	32.80	32.85	-167.6	87,725	-0.19%	大賣/鉅額交易
2021/12/08	99	34.11	20.1	34.43	33.90	78.9	86,923	0.09%
2021/12/07	176.1	34.91	16	34.70	34.45	160.1	86,353	0.19%	大買/鉅額交易
2021/12/06	9	34.18	6.2	34.24	34.15	2.8	85,453	0.00%
2021/12/03	24	34.78	19	34.89	34.60	5	85,788	0.01%
2021/12/02	45.1	34.56	36	34.59	34.00	9.1	85,774	0.01%
2021/12/01	26.2	35.20	9	35.19	35.05	17.2	85,773	0.02%
2021/11/30	13.1	35.70	2	35.75	35.60	11.1	85,693	0.01%
2021/11/29	40	35.14	25	35.01	35.00	15	86,284	0.02%
2021/11/26	26.5	35.73	139	35.84	35.60	-112.5	87,332	-0.13%	大賣/鉅額交易
2021/11/25	65.7	37.05	9	37.67	36.70	56.7	87,346	0.06%
2021/11/24	59.4	37.85	53	37.24	37.60	6.4	88,214	0.01%
2021/11/23	143.5	38.93	87	38.23	37.75	56.5	88,078	0.06%	大買/
2021/11/22	42.4	38.88	45	38.89	38.50	-2.6	87,833	0.00%
2021/11/19	143	38.12	402.1	38.41	38.85	-259.1	86,945	-0.30%	大買/大賣/鉅額交易
2021/11/18	65	35.41	115.9	35.78	36.20	-50.9	84,338	-0.06%	大賣/
2021/11/17	26	33.75	57.1	34.31	34.80	-31.1	83,529	-0.04%
2021/11/16	54	32.75	60	32.92	33.05	-6	84,033	-0.01%
2021/11/15	55.6	31.86	52	31.91	31.65	3.6	83,579	0.00%
2021/11/12	42.1	32.51	37	32.66	32.40	5.1	82,778	0.01%
2021/11/11	8	32.61	24	32.84	32.75	-16	82,458	-0.02%
2021/11/10	185.5	32.86	108	32.87	32.75	77.5	82,591	0.09%	大買/大賣/
2021/11/09	6	34.70	30	34.62	34.50	-24	81,346	-0.03%
2021/11/08	37	34.77	27	34.89	34.60	10	81,068	0.01%
2021/11/05	4	34.29	42	34.15	34.20	-38	80,450	-0.05%
2021/11/04	31	34.28	16	34.28	33.95	15	80,248	0.02%
2021/11/03	39	33.78	25	33.86	33.60	14	80,239	0.02%
2021/11/02	17	33.81	49	33.87	33.55	-32	80,294	-0.04%
2021/11/01	85	33.91	26	33.99	33.70	59	80,105	0.07%
2021/10/29	67	34.73	44	34.85	34.40	23	79,912	0.03%
2021/10/28	151	34.96	154	34.74	34.70	-3	79,511	0.00%	大買/大賣/
2021/10/27	50	33.66	75	34.04	34.70	-25	79,229	-0.03%
2021/10/26	95.3	33.69	54	33.68	33.40	41.3	79,236	0.05%
2021/10/25	35.7	34.16	30	34.22	34.00	5.7	79,311	0.01%
2021/10/22	54	34.55	25	34.67	34.25	29	78,953	0.04%
2021/10/21	45	34.09	39	34.35	34.70	6	78,280	0.01%
2021/10/20	127	34.19	238	34.69	33.85	-111	77,566	-0.14%	大買/大賣/鉅額交易
2021/10/19	294.4	34.31	40	34.51	34.30	254.4	76,558	0.33%	大買/鉅額交易
2021/10/18	205	35.64	181	35.45	35.25	24	75,478	0.03%	大買/大賣/
2021/10/15	84	35.49	76	35.00	35.80	8	74,309	0.01%
2021/10/14	289	35.15	345	34.97	34.55	-56	72,805	-0.08%	大買/大賣/
2021/10/13	168	34.51	107	34.41	34.60	61	69,990	0.09%	大買/大賣/
2021/10/12	29.1	33.86	42	33.92	33.65	-12.9	68,007	-0.02%
2021/10/08	69.2	34.01	58	34.39	33.75	11.2	67,142	0.02%
2021/10/07	96	34.44	95.5	34.31	33.90	0.6	65,231	0.00%
2021/10/06	81.1	33.84	119	33.70	34.00	-37.9	63,120	-0.06%	大賣/
2021/10/05	69	32.72	55.5	32.98	33.45	13.5	61,172	0.02%
2021/10/04	179	31.90	195	32.15	32.35	-16	59,802	-0.03%	大買/大賣/
2021/10/01	74.1	32.42	113	32.47	32.00	-39	58,780	-0.07%	大賣/
2021/09/30	48.1	32.79	36	32.64	32.70	12.1	57,518	0.02%
2021/09/29	98	32.81	72	32.89	32.65	26	56,777	0.05%
2021/09/28	234.6	32.45	253.6	32.59	32.65	-19.1	54,838	-0.03%	大買/大賣/
2021/09/27	187.3	34.28	251	34.20	33.75	-63.7	53,293	-0.12%	大買/大賣/
2021/09/24	373.4	34.10	280	34.14	34.10	93.4	51,001	0.18%	大買/大賣/
2021/09/23	286	33.41	281	33.46	34.80	5	45,153	0.01%	大買/大賣/
2021/09/22	324.7	33.08	362	33.06	31.65	-37.4	40,445	-0.09%	大買/大賣/
2021/09/17	61	31.77	165	32.81	33.40	-104	33,482	-0.31%	大賣/鉅額交易
2021/09/16	36	30.38	35	30.44	30.40	1	30,901	0.00%
2021/09/15	14	29.51	26	29.61	29.65	-12	30,050	-0.04%
2021/09/14	21	29.04	18	29.30	29.25	3	29,755	0.01%
2021/09/13	50	29.26	51	29.26	29.10	-1	29,514	0.00%
2021/09/10	6	28.49	62	28.46	28.50	-56	29,188	-0.19%
2021/09/09	14	28.19	6	28.33	28.60	8	29,060	0.03%
2021/09/08	47	27.95	10	27.86	27.90	37	28,911	0.13%
2021/09/07	21	28.80	8	28.78	28.85	13	28,391	0.05%
2021/09/06	91	28.69	46	28.56	28.60	45	28,070	0.16%
2021/09/03	31	29.74	134	29.61	29.65	-103	27,372	-0.38%	大賣/鉅額交易
2021/09/02	153	30.26	380	30.09	29.75	-227	26,649	-0.85%	大買/大賣/鉅額交易
2021/09/01	127	31.63	132	31.47	31.70	-5	24,832	-0.02%	大買/大賣/
2021/08/31	79	30.42	69	30.28	30.55	10	23,255	0.04%
2021/08/30	57	29.90	102.5	30.08	30.30	-45.5	22,256	-0.20%	大賣/
2021/08/27	10	28.66	120	28.90	29.40	-110	20,464	-0.54%	大賣/鉅額交易
2021/08/26	121	28.60	101	28.55	28.30	20	19,580	0.10%	大買/大賣/
2021/08/25	62	28.34	76	28.29	28.25	-14	18,392	-0.08%
2021/08/24	143	28.34	156	28.17	28.35	-13	17,703	-0.07%	大買/大賣/
2021/08/23	105	27.85	173	27.88	27.85	-68	16,716	-0.41%	大買/大賣/
2021/08/20	147	27.16	257.5	27.52	28.00	-110.5	15,421	-0.72%	大買/大賣/鉅額交易
2021/08/19	39	26.63	102	26.35	26.30	-63	13,922	-0.45%	大賣/
2021/08/18	12	25.20	0	0.00	25.65	12	13,496	0.09%
2021/08/17	5	25.20	17	25.25	25.15	-12	13,451	-0.09%
2021/08/16	61	25.08	30	24.85	24.95	31	13,491	0.23%
2021/08/13	53	26.38	19	26.42	26.55	34	13,065	0.26%
2021/08/12	6	26.25	4	26.30	26.30	2	12,906	0.02%
2021/08/11	22	26.11	30	25.65	25.50	-8	13,049	-0.06%
2021/08/10	21	26.00	6	26.13	25.90	15	13,174	0.11%
2021/08/09	70	27.22	25	27.30	26.20	45	13,468	0.33%
2021/08/06	6.5	26.97	17	26.99	27.20	-10.5	13,136	-0.08%
2021/08/05	18	26.95	11.2	26.96	27.00	6.8	13,310	0.05%
2021/08/04	58	26.66	47	27.01	26.70	11	13,735	0.08%
2021/08/03	1	27.10	16.1	27.08	27.40	-15.1	13,595	-0.11%
2021/08/02	46	27.00	66	27.18	27.25	-20	13,319	-0.15%
2021/07/30	18	26.06	97	26.40	26.05	-79	12,791	-0.62%
2021/07/29	57.1	24.64	45.6	25.30	25.70	11.5	12,223	0.09%
2021/07/28	17	24.04	0	23.90	24.00	17	11,653	0.15%
2021/07/27	0	0.00	13	24.17	24.00	-13	12,083	-0.11%
2021/07/26	3	23.92	10	23.95	23.90	-7	12,524	-0.06%
2021/07/23	31	24.07	0	0.00	24.05	31	12,954	0.24%
2021/07/22	3	24.00	12	24.38	23.95	-9	14,017	-0.06%
2021/07/21	6	23.93	1.1	24.00	23.90	4.9	15,752	0.03%
2021/07/20	9	23.96	0	0.00	23.90	9	15,822	0.06%
2021/07/19	1	24.25	0	0.00	24.10	1	15,988	0.01%
2021/07/16	2	24.35	3	24.45	24.30	-1	16,489	-0.01%
2021/07/15	0.3	24.30	0	0.00	24.45	0.3	16,845	0.00%
2021/07/14	0	0.00	61	24.04	23.95	-61	16,992	-0.36%
2021/07/12	1	24.50	1	24.60	24.40	0	17,590	0.00%
2021/07/09	1	24.55	3	24.75	24.60	-2	17,700	-0.01%
2021/07/08	13.6	24.67	4	24.78	24.80	9.6	17,927	0.05%
2021/07/07	1	24.35	1	24.30	24.35	0	18,198	0.00%
2021/07/06	5	24.28	0	0.00	24.25	5	18,397	0.03%
2021/07/02	3	24.45	0	0.00	24.40	3	18,694	0.02%
2021/07/01	50	24.60	8	24.55	24.55	42	18,914	0.22%
2021/06/30	209	25.19	5	25.65	24.70	204	19,271	1.06%	大買/鉅額交易
2021/06/29	1	24.75	18	24.96	25.30	-17	18,860	-0.09%
2021/06/28	23	24.00	10	24.05	24.00	13	18,604	0.07%
2021/06/25	8	24.18	3	24.17	24.05	5	18,732	0.03%
2021/06/24	1	24.30	2	24.28	24.20	-1	18,880	-0.01%
2021/06/23	20	24.25	1	24.10	24.30	19	19,086	0.10%
2021/06/22	4	24.21	1	24.15	23.85	3	19,419	0.02%
2021/06/21	14	23.95	21	23.90	23.70	-7	19,485	-0.04%
2021/06/18	6	25.03	10	25.00	24.90	-4	19,544	-0.02%
2021/06/17	18	25.50	12	25.57	25.35	6	19,736	0.03%
2021/06/16	5	25.25	2	25.35	25.45	3	20,060	0.01%
2021/06/15	10	25.55	8	25.34	25.30	2	20,441	0.01%
2021/06/11	0	0.00	11	25.01	24.85	-11	20,965	-0.05%
2021/06/09	1	24.95	8	24.99	24.90	-7	23,096	-0.03%
2021/06/08	3	25.20	3	24.93	25.15	0	23,725	0.00%
2021/06/07	0	0.00	2	24.70	24.70	-2	23,989	-0.01%
2021/06/04	0	0.00	2	25.05	24.85	-2	24,307	-0.01%
2021/06/03	1	24.95	20	24.91	25.10	-19	24,689	-0.08%
2021/06/02	3	24.97	20	25.02	25.00	-17	25,482	-0.07%
2021/06/01	3	24.98	48	25.07	24.85	-45	26,165	-0.17%
2021/05/31	0	0.00	66	24.71	24.85	-66	27,251	-0.24%
2021/05/28	39	25.24	3	25.03	24.90	36	30,057	0.12%
2021/05/27	59	24.85	18	24.84	25.00	41	33,968	0.12%
2021/05/26	2	24.45	12	24.13	24.35	-10	34,764	-0.03%
2021/05/25	8	24.01	11	24.01	23.80	-3	35,093	-0.01%
2021/05/24	4	23.70	0	0.00	23.85	4	35,637	0.01%
2021/05/20	3	23.30	5	23.24	23.00	-2	36,456	-0.01%
2021/05/19	4	22.96	5	23.00	23.35	-1	37,310	0.00%
2021/05/18	0	0.00	9	22.19	22.40	-9	38,202	-0.02%
2021/05/17	16.5	20.75	2	20.25	20.55	14.5	38,268	0.04%
2021/05/14	5	21.94	50	21.85	22.50	-45	38,046	-0.12%
2021/05/13	3	21.95	0	0.00	22.30	3	37,874	0.01%
2021/05/12	78	22.62	17	22.62	22.90	61	37,688	0.16%
2021/05/11	22	24.56	4	25.23	24.25	18	37,222	0.05%
2021/05/10	2	25.70	0	0.00	25.70	2	37,091	0.01%
2021/05/07	1	25.25	9	25.59	25.65	-8	37,745	-0.02%
2021/05/06	26	24.80	13	24.62	24.60	13	37,769	0.03%
2021/05/05	14	25.02	10	24.80	24.55	4	37,819	0.01%
2021/05/04	80	24.95	79	24.99	24.70	1	38,316	0.00%
2021/05/03	35	26.30	23	26.13	25.75	12	38,045	0.03%
2021/04/29	33	27.63	70	27.39	27.00	-37	37,927	-0.10%
2021/04/28	66	28.60	26	28.88	27.95	40	37,887	0.11%
2021/04/27	50	28.21	104	28.11	28.55	-54	37,354	-0.14%	大賣/
2021/04/26	43	27.27	2.3	27.33	26.90	40.7	36,776	0.11%
2021/04/23	7	27.01	19	26.97	26.85	-12	36,871	-0.03%
2021/04/22	41	27.64	120	27.25	26.60	-79	36,995	-0.21%	大賣/
2021/04/21	2.3	27.42	7.3	27.49	27.25	-5	36,807	-0.01%
2021/04/20	17	27.05	17	27.15	27.20	0	36,858	0.00%
2021/04/19	35	27.36	15	27.08	27.30	20	37,612	0.05%
2021/04/16	1	26.55	7	26.38	26.50	-6	37,472	-0.02%
2021/04/15	7	26.27	11	26.09	26.15	-4	37,690	-0.01%
2021/04/14	31	25.94	44	25.81	25.80	-13	38,428	-0.03%
2021/04/13	13	26.68	16	26.49	26.30	-3	38,688	-0.01%
2021/04/12	15	26.40	24	26.38	26.30	-9	38,729	-0.02%
2021/04/09	52	26.81	1.1	27.00	26.70	50.9	39,016	0.13%
2021/04/08	27	27.07	12.4	27.08	27.10	14.6	39,108	0.04%
2021/04/07	23.4	27.07	3	27.13	27.25	20.4	39,792	0.05%
2021/04/06	72	26.51	341	26.58	26.60	-269	40,441	-0.67%	大賣/鉅額交易
2021/04/01	25	26.92	180.5	26.85	26.85	-155.5	40,937	-0.38%	大賣/鉅額交易
2021/03/31	8	27.27	11	27.30	27.05	-3	41,837	-0.01%
2021/03/30	9	27.47	6	27.55	27.30	3	43,385	0.01%
2021/03/29	2	27.60	0	0.00	27.50	2	45,564	0.00%
2021/03/26	1.2	27.65	3	27.70	27.60	-1.8	47,627	0.00%
2021/03/25	35	27.91	23	28.02	27.60	12	48,995	0.02%
2021/03/24	4	27.61	18.5	27.56	27.50	-14.5	50,804	-0.03%
2021/03/23	19	27.28	6	27.35	27.10	13	51,779	0.03%
2021/03/22	52	27.27	12	27.28	27.40	40	52,246	0.08%
2021/03/19	17	27.58	2	27.70	27.50	15	52,776	0.03%
2021/03/18	15.8	28.10	10	28.08	28.05	5.8	54,426	0.01%
2021/03/17	81	28.56	10.5	28.99	28.20	70.5	55,388	0.13%
2021/03/16	122	29.36	56	29.37	28.85	66	57,510	0.11%	大買/
2021/03/15	181.5	28.85	26	29.11	28.95	155.5	57,333	0.27%	大買/鉅額交易
2021/03/12	34	28.30	24	28.29	28.15	10	56,117	0.02%
2021/03/11	20	27.75	1	27.85	27.95	19	55,758	0.03%
2021/03/10	60	28.10	66	28.53	27.90	-6	55,657	-0.01%
2021/03/09	2	27.63	13	27.81	28.35	-11	55,980	-0.02%
2021/03/08	79	27.88	30	28.20	28.15	49	55,962	0.09%
2021/03/05	18.1	28.55	85	28.49	28.45	-66.9	55,390	-0.12%
2021/03/04	123	28.76	151	28.84	28.20	-28	55,682	-0.05%	大買/大賣/
2021/03/03	776.1	29.93	657.5	29.58	29.35	118.6	55,313	0.21%	大買/大賣/鉅額交易
2021/03/02	295.5	29.53	225.2	29.46	29.45	70.3	52,522	0.13%	大買/大賣/
2021/02/26	85	27.93	32	27.47	27.95	53	48,714	0.11%
2021/02/25	44	27.48	16	27.27	27.50	28	47,957	0.06%
2021/02/24	38.8	27.44	64	27.22	27.20	-25.2	47,557	-0.05%
2021/02/23	9.1	27.11	22	27.08	27.00	-12.9	47,006	-0.03%
2021/02/22	34	27.14	24	27.08	26.95	10	46,677	0.02%
2021/02/19	23	27.39	62	27.22	27.45	-39	46,058	-0.08%
2021/02/18	99	26.56	40	26.87	27.45	59	45,195	0.13%
2021/02/17	25	25.52	567.3	25.70	25.55	-542.3	44,094	-1.23%	大賣/鉅額交易
2021/02/05	590	25.34	5	25.50	25.10	585	43,931	1.33%	大買/鉅額交易
2021/02/04	6	25.35	4	25.31	25.35	2	43,843	0.00%
2021/02/03	23	25.50	509	25.20	25.15	-486	43,840	-1.11%	大賣/鉅額交易
2021/02/02	200	25.17	23	25.14	25.00	177	43,770	0.40%	大買/鉅額交易
2021/02/01	318	25.05	17	25.00	25.10	301	43,710	0.69%	大買/鉅額交易
2021/01/29	20.9	25.87	62.2	26.22	25.20	-41.4	43,600	-0.09%
2021/01/28	15	24.96	0	0.00	24.90	15	42,959	0.03%
2021/01/27	59	25.90	30.2	25.76	25.60	28.8	43,016	0.07%
2021/01/26	8	26.12	167	26.56	25.90	-159	43,276	-0.37%	大賣/鉅額交易
2021/01/25	24	26.03	18	26.17	26.10	6	42,870	0.01%
2021/01/22	131	26.34	4	26.50	26.50	127	42,980	0.30%	大買/鉅額交易
2021/01/21	27	26.24	54	26.08	26.20	-27	42,821	-0.06%
2021/01/20	127	26.08	0	0.00	25.55	127	42,792	0.30%	大買/鉅額交易
2021/01/19	53	26.87	33.2	26.85	26.85	19.8	42,639	0.05%
2021/01/18	21	25.18	157	24.45	25.15	-136	42,172	-0.32%	大賣/鉅額交易
2021/01/15	38	24.59	1	25.40	24.45	37	44,252	0.08%
2021/01/14	9	25.36	0	0.00	25.20	9	44,550	0.02%
2021/01/13	7.6	25.49	7.2	25.17	25.15	0.4	44,557	0.00%
2021/01/12	153	24.96	367	24.77	25.40	-214	44,187	-0.48%	大買/大賣/鉅額交易
2021/01/11	28	24.51	9	24.64	24.40	19	43,320	0.04%
2021/01/08	33.6	25.06	6.2	25.15	25.10	27.4	42,925	0.06%
2021/01/07	144	25.33	68	25.24	25.35	76	42,587	0.18%	大買/
2021/01/06	143	26.28	6	26.30	25.70	137	41,820	0.33%	大買/鉅額交易
2021/01/05	46	26.19	16.1	26.22	26.15	29.9	41,312	0.07%
2021/01/04	20	26.83	10	26.93	26.80	10	40,929	0.02%
2020/12/31	24.6	26.30	6	26.33	26.45	18.6	40,482	0.05%
2020/12/30	35.1	26.68	1	27.20	26.55	34.1	40,208	0.08%
2020/12/29	26.6	26.08	4	26.15	26.15	22.6	39,361	0.06%
2020/12/28	124	26.99	12	27.20	26.80	112	38,445	0.29%	大買/鉅額交易
2020/12/25	110	27.10	15	27.01	26.95	95	37,476	0.25%	大買/
2020/12/24	68.2	28.42	13	28.13	27.55	55.2	36,509	0.15%
2020/12/23	62.1	27.68	46	28.31	28.35	16.1	34,770	0.05%
2020/12/22	13	28.38	26.9	28.43	27.90	-13.9	32,390	-0.04%
2020/12/21	274	28.28	266	27.25	27.30	8	30,176	0.03%	大買/大賣/
2020/12/18	320.2	26.85	276	27.31	27.60	44.2	28,570	0.15%	大買/大賣/
2020/12/17	12	25.66	134.2	25.70	25.65	-122.2	26,353	-0.46%	大賣/鉅額交易
2020/12/16	13	24.99	2	24.90	24.75	11	25,278	0.04%
2020/12/15	59	24.78	73	24.72	24.45	-14	24,972	-0.06%
2020/12/14	208	25.33	14	25.07	25.05	194	24,158	0.80%	大買/鉅額交易
2020/12/11	90	23.29	67	23.80	23.20	23	22,119	0.10%
2020/12/10	21	23.91	157	23.23	24.10	-136	20,722	-0.66%	大賣/鉅額交易
2020/12/09	190	21.96	30	21.55	21.95	160	17,953	0.89%	大買/鉅額交易
2020/12/08	3	21.10	2	21.10	21.10	1	17,339	0.01%
2020/12/07	5	21.05	200	21.30	21.10	-195	17,206	-1.13%	大賣/鉅額交易
2020/12/04	5	21.43	12	21.45	21.45	-7	16,907	-0.04%
2020/12/03	210	21.75	218	22.21	21.55	-8	16,642	-0.05%	大買/大賣/
2020/12/02	58	21.04	17	21.11	21.10	41	16,009	0.26%
2020/12/01	52	20.65	0	0.00	20.65	52	15,642	0.33%
2020/11/30	77	21.03	34	21.08	21.05	43	15,457	0.28%
2020/11/27	25	20.43	17	20.14	20.90	8	14,382	0.06%
2020/11/26	36	19.05	0	0.00	19.00	36	13,669	0.26%
2020/11/25	51	19.01	11	19.47	19.10	40	13,591	0.29%
2020/11/24	7	18.85	2	19.00	18.90	5	13,380	0.04%
2020/11/23	4.2	19.10	0	0.00	19.05	4.2	13,170	0.03%
2020/11/20	12	19.18	0	19.25	19.10	12	13,132	0.09%
2020/11/19	40	19.50	0	0.00	19.30	40	13,046	0.31%
2020/11/17	2.2	19.49	0	0.00	19.60	2.2	13,063	0.02%
2020/11/16	40	19.80	50	19.80	19.65	-10	13,075	-0.08%
2020/11/13	60	19.54	0	0.00	19.40	60	13,079	0.46%
2020/11/12	4	20.03	25	20.19	19.90	-21	12,903	-0.16%
2020/11/11	10	20.50	1.1	20.40	20.30	8.9	12,909	0.07%
2020/11/10	1	20.45	12	20.36	20.35	-11	13,029	-0.08%
2020/11/09	41	20.46	10	20.70	20.40	31	13,295	0.23%
2020/11/06	14	20.44	0	0.00	20.40	14	13,320	0.11%
2020/11/05	51	20.35	0	0.00	20.35	51	13,489	0.38%
2020/11/04	2	20.70	58	20.56	20.50	-56	13,652	-0.41%
2020/11/03	9	20.79	82	20.69	20.45	-73	13,803	-0.53%
2020/11/02	65	20.89	103	20.87	20.70	-38	14,771	-0.26%	大賣/
2020/10/30	15	21.12	11	21.05	21.05	4	14,819	0.03%
2020/10/29	20	20.85	21	20.71	20.80	-1	14,802	-0.01%
2020/10/28	30.1	20.87	0.1	20.85	20.65	30	15,384	0.20%
2020/10/27	15	20.48	7	20.65	20.50	8	15,963	0.05%
2020/10/26	42	21.70	51	21.86	21.20	-9	15,584	-0.06%
2020/10/23	142	22.66	212	22.55	22.80	-70	14,694	-0.48%	大買/大賣/
2020/10/22	228	20.20	23	21.05	21.35	205	12,221	1.68%	大買/鉅額交易
2020/10/21	95	19.85	4	20.10	19.45	91	11,583	0.79%
2020/10/20	7	18.89	23	18.93	19.15	-16	11,223	-0.14%
2020/10/19	0	0.00	4	18.35	18.70	-4	11,116	-0.04%
2020/10/13	0	0.00	0.4	18.30	18.40	-0.4	10,802	0.00%
2020/10/12	5	18.10	0	0.00	18.15	5	10,734	0.05%
2020/10/08	0	0.00	3	17.92	18.00	-3	10,751	-0.03%
2020/10/07	2	17.50	0	0.00	17.60	2	10,680	0.02%
2020/10/06	4	17.01	0	0.00	17.05	4	10,679	0.04%
2020/10/05	5	16.81	4	16.50	16.70	1	10,698	0.01%
2020/09/30	30	16.45	0	0.00	16.80	30	10,750	0.28%
2020/09/29	51	17.00	4	17.00	17.05	47	10,731	0.44%
2020/09/28	4	15.25	0	0.00	15.50	4	10,501	0.04%
2020/09/25	2	15.15	0	0.00	15.20	2	10,542	0.02%
2020/09/24	0	0.00	1	15.25	15.15	-1	10,598	-0.01%
2020/09/22	2	15.25	0	0.00	15.30	2	10,741	0.02%
2020/09/21	0	0.00	3	15.30	15.55	-3	10,856	-0.03%
2020/09/18	1	16.65	0	0.00	15.85	1	10,816	0.01%
2020/09/16	0	0.00	2	16.10	16.15	-2	10,413	-0.02%
2020/09/10	2	16.70	0	0.00	16.35	2	10,367	0.02%
2020/09/07	0	0.00	40	17.55	17.55	-40	10,353	-0.39%
2020/09/03	0	0.00	5	17.86	17.90	-5	10,287	-0.05%
2020/09/01	60	17.39	9	17.53	17.50	51	10,281	0.50%
2020/08/27	5	17.10	0	0.00	17.20	5	10,285	0.05%
2020/08/26	3	17.25	10	17.38	17.30	-7	10,350	-0.07%
2020/08/25	0	0.00	2	17.38	17.40	-2	10,385	-0.02%
2020/08/21	0	0.00	5	17.00	17.55	-5	10,631	-0.05%
2020/08/20	29	16.73	5.1	16.21	16.65	23.9	10,557	0.23%
2020/08/19	30	17.50	4	17.50	17.30	26	10,494	0.25%
2020/08/18	5	17.50	2	17.50	17.40	3	10,421	0.03%
2020/08/17	3	17.32	20	17.19	17.30	-17	10,380	-0.16%
2020/08/14	5	16.70	6	16.55	17.00	-1	10,252	-0.01%
2020/08/13	4	16.31	15	16.45	16.50	-11	10,026	-0.11%
2020/08/12	14	14.74	3	15.05	15.00	11	9,610	0.11%
2020/08/11	27	14.85	0	0.00	14.65	27	9,411	0.29%
2020/08/10	12	14.93	1	15.05	14.65	11	9,182	0.12%
2020/08/07	16	13.22	15	14.00	14.20	1	8,946	0.01%
2020/08/06	31	13.67	0	0.00	13.05	31	8,558	0.36%
2020/08/05	15	14.14	1	14.25	14.50	14	7,155	0.20%
2020/08/04	11	14.63	0	0.00	14.50	11	6,885	0.16%
2020/08/03	23	14.49	10	14.55	14.40	13	6,652	0.20%
2020/07/31	24	16.11	0	0.00	16.00	24	6,086	0.39%
2020/07/30	4	17.75	0	0.00	17.75	4	5,535	0.07%
2020/07/29	0	0.00	0.3	19.60	19.70	-0.3	5,612	0.00%
2020/07/14	0	0.00	13	21.38	21.40	-13	6,460	-0.20%
2020/07/13	0	0.00	7	21.37	21.40	-7	6,513	-0.11%
2020/07/10	0	0.00	2	20.50	20.80	-2	6,805	-0.03%
2020/07/09	1	20.00	0	0.00	20.35	1	6,897	0.01%
2020/07/08	0	0.00	0.4	18.95	18.95	-0.4	6,915	-0.01%
2020/07/01	14	18.90	6	18.90	18.90	8	7,286	0.11%
2020/06/30	12	20.92	0	0.00	21.00	12	7,451	0.16%
2020/06/29	1	20.80	0	0.00	21.35	1	7,376	0.01%
2020/06/23	0	20.90	0	0.00	21.10	0	7,459	0.00%
2020/06/19	20	20.95	0	0.00	20.95	20	7,626	0.26%
2020/06/17	20	21.10	0	0.00	21.05	20	7,692	0.26%
2020/06/16	0	0.00	2	21.60	21.50	-2	7,811	-0.03%
2020/06/15	0	0.00	1	20.85	20.90	-1	7,936	-0.01%
2020/06/12	0.7	20.90	2	20.70	21.05	-1.3	8,021	-0.02%
2020/06/11	0	0.00	5	21.20	21.10	-5	8,162	-0.06%
2020/06/10	0	0.00	0	21.60	21.70	0	8,231	0.00%
2020/06/04	2	22.00	0	0.00	21.75	2	8,587	0.02%
2020/06/02	4	21.73	22.8	21.79	21.70	-18.8	8,681	-0.22%
2020/06/01	80	21.40	0	0.00	21.15	80	8,641	0.93%
2020/05/29	0	0.00	23	20.92	20.75	-23	8,590	-0.27%
2020/05/28	0	0.00	5	19.95	20.20	-5	8,300	-0.06%
2020/05/27	2	20.25	10	20.15	20.25	-8	8,301	-0.10%
2020/05/26	5	20.44	45	20.53	20.20	-40	8,363	-0.48%
2020/05/25	1	20.00	0	0.00	20.10	1	8,346	0.01%
2020/05/22	0	0.00	0	20.25	20.40	0	8,342	0.00%
2020/05/14	3	20.58	0	0.00	20.50	3	8,683	0.03%
2020/05/08	0.4	21.75	0	0.00	21.80	0.4	8,641	0.00%
2020/05/07	25	22.34	22	21.94	21.90	3	8,568	0.04%
2020/05/06	4	23.13	15	23.40	22.70	-11	8,363	-0.13%
2020/05/05	14	21.21	4	21.85	21.85	10	7,974	0.13%
2020/05/04	20	20.95	20	20.80	20.80	0	7,918	0.00%
2020/04/30	0	0.00	2	21.90	21.50	-2	7,860	-0.03%
2020/04/28	2	21.10	2	21.25	20.90	0	7,859	0.00%
2020/04/27	3	21.15	0	0.00	20.95	3	7,950	0.04%
2020/04/23	2	21.75	0	0.00	21.70	2	7,924	0.03%
2020/04/17	0	22.50	0	0.00	22.65	0	7,812	0.00%
2020/04/16	0	0.00	2	22.75	22.75	-2	7,755	-0.03%
2020/04/13	0	0.00	1	22.30	22.60	-1	7,245	-0.01%
2020/04/08	0	0.00	1	22.80	22.80	-1	7,182	-0.01%
2020/04/07	0	0.00	5	22.67	22.45	-5	7,275	-0.07%
2020/04/06	4	21.89	1	21.70	22.15	3	7,363	0.04%
2020/04/01	0	0.00	3	20.53	20.90	-3	7,208	-0.04%
2020/03/26	0	0.00	2	19.45	19.50	-2	6,850	-0.03%
2020/03/20	0	0.00	1	17.85	17.85	-1	6,847	-0.01%
2020/03/17	0	0.00	5	18.51	18.55	-5	6,705	-0.07%
2020/03/16	1	17.80	1	18.25	18.05	0	6,617	0.00%
2020/03/13	4	16.90	0	0.00	18.30	4	6,603	0.06%
2020/03/12	5	18.71	0	0.00	18.75	5	6,414	0.08%
2020/03/11	2	20.05	0	0.00	19.70	2	6,388	0.03%
2020/03/10	1	20.25	0	0.00	20.25	1	6,390	0.02%
2020/03/09	9	20.27	0	0.00	19.90	9	6,362	0.14%
2020/03/04	0	0.00	2	21.55	21.70	-2	6,490	-0.03%
2020/03/03	2	21.10	0	0.00	21.10	2	6,675	0.03%
2020/03/02	2	20.80	2	21.25	21.15	0	6,932	0.00%
2020/02/27	1	21.40	0	0.00	21.05	1	7,238	0.01%
2020/02/25	0	0.00	1	21.60	22.05	-1	7,505	-0.01%
2020/02/20	2	23.10	5	23.07	22.60	-3	7,908	-0.04%
2020/02/19	0	0.00	2	23.28	23.40	-2	8,037	-0.02%
2020/02/18	0	0.00	2	22.23	22.30	-2	8,335	-0.02%
2020/02/17	1	21.70	0	0.00	22.10	1	8,315	0.01%
2020/02/14	0	0.00	5	21.85	21.85	-5	8,357	-0.06%
2020/02/13	1	21.40	0	0.00	21.45	1	8,289	0.01%
2020/02/12	0	0.00	4.3	21.45	21.45	-4.3	8,350	-0.05%
2020/02/11	1	21.05	2	20.60	21.20	-1	8,321	-0.01%
2020/02/06	2	20.18	8	20.18	20.40	-6	8,459	-0.07%
2020/02/05	1	19.90	1	19.90	19.85	0	8,454	0.00%
2020/02/04	5	19.40	0	0.00	19.30	5	8,606	0.06%
2020/01/31	1	19.60	0	0.00	19.60	1	8,952	0.01%
2020/01/30	3	19.58	0	0.00	19.50	3	8,958	0.03%
2020/01/13	0	0.00	4	21.54	21.50	-4	9,078	-0.04%
2020/01/03	3	20.85	0	0.00	20.70	3	9,254	0.03%
2019/12/31	5	21.70	5	21.30	21.00	0	9,260	0.00%
2019/12/30	5	21.75	1,282	21.17	22.10	-1,277	9,115	-14.01%	大賣/鉅額交易
2019/12/27	0	0.00	559	20.89	20.85	-559	8,982	-6.22%	大賣/鉅額交易
2019/12/26	1	20.65	459	20.56	20.60	-458	8,963	-5.11%	大賣/鉅額交易
2019/12/25	0	0.00	320	20.48	20.40	-320	9,033	-3.54%	大賣/鉅額交易
2019/12/24	0	0.00	665	20.83	20.60	-665	9,141	-7.27%	大賣/鉅額交易
2019/12/23	0	0.00	471	21.05	20.95	-471	9,154	-5.15%	大賣/鉅額交易
2019/12/20	0	0.00	1,943	21.09	20.95	-1,943	9,165	-21.20%	大賣/鉅額交易
2019/12/19	1	20.90	1,005	20.83	20.70	-1,004	9,054	-11.09%	大賣/鉅額交易
2019/12/18	0	0.00	2,174	20.95	21.05	-2,174	9,079	-23.94%	大賣/鉅額交易
2019/12/17	0	0.00	1,740	20.89	21.00	-1,740	9,109	-19.10%	大賣/鉅額交易
2019/12/16	0	0.00	681	20.74	20.60	-681	9,144	-7.45%	大賣/鉅額交易
2019/12/13	0	0.00	618	20.76	20.60	-618	9,141	-6.76%	大賣/鉅額交易
2019/12/12	0	0.00	100	21.00	20.90	-100	9,128	-1.10%
2019/12/10	0	0.00	870	21.44	21.05	-870	9,126	-9.53%	大賣/鉅額交易
2019/12/09	0	0.00	580	21.47	21.60	-580	9,079	-6.39%	大賣/鉅額交易
2019/12/06	4	21.33	529	21.41	21.25	-525	9,171	-5.72%	大賣/鉅額交易
2019/12/05	0	0.00	528	21.51	21.30	-528	9,158	-5.77%	大賣/鉅額交易
2019/12/04	0	0.00	220	21.69	21.55	-220	9,248	-2.38%	大賣/鉅額交易
2019/12/03	0	0.00	740	21.77	21.90	-740	9,468	-7.82%	大賣/鉅額交易
2019/12/02	1	22.00	490	21.90	21.90	-489	9,716	-5.03%	大賣/鉅額交易
2019/11/29	1	22.05	730	22.47	22.05	-729	9,780	-7.45%	大賣/鉅額交易
2019/11/28	0	0.00	1,207	22.56	22.05	-1,207	9,713	-12.43%	大賣/鉅額交易
2019/11/27	0	0.00	1,181.7	23.17	23.15	-1,181.7	9,664	-12.23%	大賣/鉅額交易
2019/11/26	896	23.86	3	23.80	23.70	893	9,509	9.39%	大買/鉅額交易
2019/11/25	153	22.84	0	0.00	23.10	153	9,259	1.65%	大買/鉅額交易
2019/11/22	151	22.81	0	0.00	22.85	151	9,413	1.60%	大買/鉅額交易
2019/11/21	280	21.94	5	22.04	22.40	275	9,351	2.94%	大買/鉅額交易
2019/11/20	170	21.19	0	0.00	21.85	170	9,359	1.82%	大買/鉅額交易
2019/11/19	270	20.32	6.3	20.53	20.95	263.7	9,542	2.76%	大買/鉅額交易
2019/11/18	3	20.25	7	20.65	20.30	-4	9,567	-0.04%
2019/11/15	1	20.10	15	19.55	20.10	-14	9,415	-0.15%
2019/11/11	1	18.00	0	0.00	18.15	1	9,043	0.01%
2019/11/07	5	18.25	1	18.30	18.35	4	9,117	0.04%
2019/11/05	0	0.00	5	18.48	18.50	-5	9,259	-0.05%
2019/11/01	0	0.00	5	18.24	18.25	-5	9,375	-0.05%
2019/10/31	1	18.70	0	0.00	18.30	1	9,334	0.01%
2019/10/30	2	18.00	0	0.00	18.05	2	9,275	0.02%
2019/10/29	0	0.00	2	18.20	17.90	-2	9,265	-0.02%
2019/10/25	0	0.00	4	17.98	17.85	-4	9,369	-0.04%
2019/10/24	0	0.00	1	17.60	17.70	-1	9,428	-0.01%
2019/09/27	3	16.85	0	0.00	17.00	3	12,532	0.02%
2019/09/26	2	17.25	0	0.00	17.25	2	12,731	0.02%
2019/09/20	2	18.05	4	18.05	18.10	-2	14,276	-0.01%
2019/09/10	214	17.30	214	17.48	17.25	0	16,545	0.00%	大買/大賣/
2019/09/06	0	0.00	1	17.35	17.30	-1	16,931	-0.01%
2019/09/04	4	16.40	4	16.95	16.95	0	17,261	0.00%
2019/08/30	0	0.00	2	17.10	16.85	-2	18,056	-0.01%
2019/08/29	1	16.70	0	0.00	16.80	1	18,340	0.01%
2019/08/28	5	17.15	0	0.00	16.95	5	18,705	0.03%
2019/08/27	0	0.00	6	16.77	17.20	-6	18,767	-0.03%
2019/08/23	0	0.00	3	17.00	17.20	-3	18,586	-0.02%
2019/08/22	18	16.46	0	0.00	17.50	18	18,861	0.10%
2019/08/21	2	17.75	0	0.00	17.60	2	18,957	0.01%
2019/08/20	2	18.25	5	18.15	18.45	-3	19,025	-0.02%
2019/08/19	1	18.80	2	18.80	18.60	-1	19,267	-0.01%
2019/08/16	0	0.00	6	18.50	18.70	-6	19,623	-0.03%
2019/08/15	2	18.45	5	18.40	18.70	-3	19,732	-0.02%
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	2	19.10	19.10	-2	19,738	-0.01%
2019/08/06	0	0.00	5	18.95	19.00	-5	19,922	-0.03%
2019/08/05	2.3	18.55	0	0.00	18.55	2.3	19,963	0.01%
2019/08/01	6	19.32	0	0.00	19.15	6	20,065	0.03%
2019/07/31	0	0.00	8	20.09	20.20	-8	20,011	-0.04%
2019/07/30	0	0.00	2	19.73	19.75	-2	19,903	-0.01%
2019/07/29	6	19.50	4	19.35	19.60	2	19,826	0.01%
2019/07/26	5	18.77	3	19.02	19.25	2	19,774	0.01%
2019/07/25	0	0.00	3	19.45	19.50	-3	19,590	-0.02%
2019/07/24	1	19.80	0	0.00	19.85	1	19,639	0.01%
2019/07/23	0	0.00	1	19.90	19.95	-1	19,602	-0.01%
2019/07/19	2	19.50	0	0.00	19.65	2	19,570	0.01%
2019/07/18	2	19.38	0	0.00	19.20	2	19,505	0.01%
2019/07/17	30	19.52	30	19.25	19.25	0	19,357	0.00%
2019/07/16	1	18.95	0	0.00	19.45	1	19,196	0.01%
2019/07/15	1	18.45	2	18.90	19.00	-1	19,103	-0.01%
2019/07/12	12	18.50	10	18.45	18.45	2	18,755	0.01%
2019/07/11	6	18.66	5	18.90	18.75	1	18,384	0.01%
2019/07/10	0	0.00	3	18.87	18.95	-3	18,198	-0.02%
2019/07/09	12	18.41	13	18.52	18.50	-1	17,815	-0.01%
2019/07/05	0	0.00	1	19.20	19.10	-1	18,579	-0.01%
2019/07/03	103	19.45	102	19.53	19.30	1	18,997	0.01%	大買/大賣/
2019/07/01	0	0.00	13	19.22	19.85	-13	18,755	-0.07%
2019/06/28	11	18.59	10	18.75	18.75	1	18,324	0.01%
2019/06/27	370	19.06	373	18.88	18.90	-3	18,068	-0.02%	大買/大賣/
2019/06/26	24	19.19	20	18.98	19.20	4	17,757	0.02%
2019/06/25	16	19.03	10	19.05	19.05	6	17,867	0.03%
2019/06/24	11	19.67	12	19.39	19.75	-1	17,605	-0.01%
2019/06/21	15	19.61	8	19.20	19.15	7	17,811	0.04%
2019/06/20	152	19.85	152	19.78	19.70	0	17,353	0.00%	大買/大賣/
2019/06/19	92	19.60	107	19.44	19.80	-15	17,381	-0.09%	大賣/
2019/06/18	16	19.29	0	0.00	19.15	16	17,041	0.09%
2019/06/17	2	20.25	0	0.00	20.55	2	16,477	0.01%
2019/06/14	5	20.50	0	0.00	20.80	5	16,136	0.03%
2019/06/13	22	20.78	27	21.06	20.80	-5	15,965	-0.03%
2019/06/12	5	20.40	8	20.68	20.55	-3	15,473	-0.02%
2019/06/11	220	20.53	207	20.70	20.30	13	15,276	0.09%	大買/大賣/
2019/06/10	47	21.98	47	22.16	21.55	0	14,681	0.00%
2019/06/06	21	21.92	32	22.49	22.10	-11	14,340	-0.08%
2019/06/05	20	21.51	29	21.14	21.70	-9	13,972	-0.06%
2019/06/04	3	20.98	0	0.00	19.75	3	13,549	0.02%
2019/05/31	10	21.60	12	21.78	21.75	-2	12,945	-0.02%
2019/05/30	0	0.00	5	21.00	21.50	-5	12,901	-0.04%
2019/05/29	3	21.08	0	0.00	21.15	3	12,918	0.02%
2019/05/28	3	21.97	0	0.00	22.25	3	12,559	0.02%
2019/05/24	12	22.35	0	0.00	22.20	12	12,444	0.10%
2019/05/21	0	0.00	2	23.15	23.70	-2	11,653	-0.02%
2019/05/20	15	22.55	15	22.55	22.65	0	11,511	0.00%
2019/05/17	1	22.15	8	22.24	22.25	-7	11,502	-0.06%
2019/05/16	30	22.22	26	22.42	22.10	4	11,616	0.03%
2019/05/15	22	21.96	15	22.12	22.25	7	11,487	0.06%
2019/05/14	0	0.00	3	21.60	22.20	-3	11,365	-0.03%
2019/05/13	3	21.23	1	21.40	21.20	2	11,421	0.02%
2019/05/10	0	0.00	2	22.70	23.10	-2	11,388	-0.02%
2019/05/09	2	22.05	0	0.00	22.05	2	11,291	0.02%
2019/05/08	5	22.76	3	22.55	22.85	2	11,204	0.02%
2019/05/07	2	23.05	0	0.00	23.10	2	11,212	0.02%
2019/05/06	0	0.00	2	23.50	23.40	-2	11,262	-0.02%
2019/05/02	1	23.50	10	23.75	23.50	-9	11,287	-0.08%
2019/04/30	4	23.26	0	0.00	23.80	4	11,381	0.04%
2019/04/26	20	23.69	5	23.65	23.65	15	11,647	0.13%
2019/04/24	6	24.42	0	0.00	24.20	6	12,488	0.05%
2019/04/23	0	0.00	1	25.15	25.20	-1	12,894	-0.01%
2019/04/19	0	0.00	2	25.05	24.90	-2	13,688	-0.01%
2019/04/18	20	25.56	8.2	24.70	24.70	11.8	13,872	0.09%
2019/04/17	4	26.00	7	25.96	25.85	-3	14,091	-0.02%
2019/04/16	11	26.29	10	26.50	26.60	1	14,126	0.01%
2019/04/15	50	28.72	54.8	28.45	27.70	-4.8	14,031	-0.03%
2019/04/12	51	28.87	53	29.35	29.50	-2	14,076	-0.01%
2019/04/11	140	29.57	134	29.87	29.55	6	13,466	0.04%	大買/大賣/
2019/04/10	46	28.68	40	28.78	29.80	6	13,209	0.05%
2019/04/09	59	26.59	57	27.08	28.30	2	13,365	0.01%
2019/04/08	14	24.68	27.2	25.09	25.75	-13.2	13,374	-0.10%
2019/04/03	2	23.25	0	23.20	23.45	2	14,466	0.01%
2019/04/02	152	23.73	5	23.75	23.65	147	15,329	0.96%	大買/鉅額交易
2019/04/01	17	23.71	5	23.96	24.15	12	16,177	0.07%
2019/03/29	4	24.18	3	24.43	24.30	1	17,091	0.01%
2019/03/28	22	24.08	28	24.20	24.75	-6	17,237	-0.03%
2019/03/26	5	24.85	29	24.72	24.85	-24	17,551	-0.14%
2019/03/25	27	23.71	9	24.78	24.90	18	17,804	0.10%
2019/03/22	1	25.65	130	25.87	25.65	-129	18,464	-0.70%	大賣/鉅額交易
2019/03/21	4	25.87	0	0.00	26.15	4	18,702	0.02%
2019/03/20	0	0.00	2	26.70	26.65	-2	18,771	-0.01%
2019/03/19	1	26.40	2	26.45	26.45	-1	18,865	-0.01%
2019/03/15	0	0.00	2	26.50	26.25	-2	19,389	-0.01%
2019/03/14	2	25.80	0	0.00	25.80	2	19,455	0.01%
2019/03/12	2	26.10	3	26.03	26.00	-1	20,047	0.00%
2019/03/08	2	25.30	0	0.00	25.55	2	20,845	0.01%
2019/03/07	1	25.90	0	0.00	25.90	1	23,868	0.00%
2019/03/06	3	26.25	0	0.00	26.05	3	24,135	0.01%
2019/03/04	0	0.00	4	26.78	26.80	-4	25,052	-0.02%
2019/02/27	1	26.05	11	26.35	26.80	-10	25,603	-0.04%
2019/02/26	9	25.85	4	26.54	26.05	5	25,578	0.02%
2019/02/25	1	25.90	16	26.10	26.40	-15	25,626	-0.06%
2019/02/22	28	26.07	1	27.40	25.90	27	25,797	0.10%
2019/02/21	0	0.00	1	26.40	26.60	-1	25,444	0.00%
2019/02/20	0	0.00	4	26.23	26.30	-4	25,820	-0.02%
2019/02/19	0	0.00	2	26.05	25.80	-2	26,184	-0.01%
2019/02/18	5	26.05	0	0.00	26.05	5	26,631	0.02%
2019/02/15	3	25.95	0	0.00	25.90	3	27,270	0.01%
2019/02/14	0	0.00	5	26.58	26.30	-5	27,498	-0.02%
2019/02/12	0	0.00	15	26.20	26.10	-15	27,929	-0.05%
2019/02/11	12	25.85	0	0.00	25.80	12	28,180	0.04%
2019/01/30	0	0.00	2	26.35	26.90	-2	28,316	-0.01%
2019/01/29	2	26.20	10	26.45	26.10	-8	28,678	-0.03%
2019/01/28	10	26.10	0	0.00	26.10	10	29,234	0.03%
2019/01/23	1	26.65	1	26.35	26.35	0	29,965	0.00%
2019/01/22	0	0.00	15	25.80	26.25	-15	30,405	-0.05%
2019/01/21	15	26.15	10	25.90	26.10	5	31,040	0.02%
2019/01/18	10	25.75	0	0.00	26.10	10	31,328	0.03%
2019/01/17	0	0.00	10	25.80	25.60	-10	31,591	-0.03%
2019/01/16	12	25.45	0	0.00	25.50	12	32,071	0.04%
2019/01/15	1	25.40	14	25.70	26.60	-13	32,225	-0.04%
2019/01/14	45	25.29	28	24.90	24.90	17	32,476	0.05%
2019/01/11	56	26.22	56	26.34	26.95	0	32,773	0.00%
2019/01/10	15	26.10	15	26.35	25.85	0	33,515	0.00%
2019/01/09	26	27.03	25	26.52	27.05	1	33,874	0.00%
2019/01/08	53	26.71	53	26.54	26.45	0	33,861	0.00%
2019/01/07	20	26.50	34.1	26.18	26.50	-14.1	33,744	-0.04%
2019/01/04	10	25.35	11	25.58	25.35	-1	33,857	0.00%
2019/01/03	19	25.50	17	25.70	25.90	2	34,133	0.01%
2019/01/02	7	26.00	20	25.91	26.00	-13	34,148	-0.04%
2018/12/28	57	25.62	72	25.71	25.90	-15	34,188	-0.04%
2018/12/27	108	26.31	104	25.61	25.35	4	33,933	0.01%	大買/大賣/
2018/12/26	82	25.10	81	25.23	25.15	1	33,591	0.00%
2018/12/25	113	23.85	114	24.31	25.00	-1	33,485	0.00%	大買/大賣/
2018/12/24	106	25.24	58	25.37	24.30	48	32,466	0.15%	大買/
2018/12/22	118	29.32	123	27.43	26.95	-5	31,995	-0.02%	大買/大賣/
2018/12/21	140	31.62	133	32.12	29.85	7	31,703	0.02%	大買/大賣/
2018/12/20	90	33.71	85	33.16	33.15	5	30,989	0.02%
2018/12/19	55	34.03	58	34.33	33.50	-3	30,839	-0.01%
2018/12/18	13	33.18	6	33.38	33.80	7	30,333	0.02%
2018/12/17	81	31.02	57.9	32.13	34.00	23.1	30,131	0.08%
2018/12/14	11	32.40	20	32.40	32.40	-9	28,984	-0.03%
2018/12/13	5	36.09	1	37.10	35.95	4	28,779	0.01%
2018/12/12	25	36.95	25	36.77	37.15	0	28,657	0.00%
2018/12/11	86	37.32	43	37.27	37.25	43	28,519	0.15%
2018/12/10	3	35.88	1	35.95	35.70	2	28,628	0.01%
2018/12/07	4	37.05	2	37.00	36.95	2	28,793	0.01%
2018/12/06	32	37.54	19	37.17	37.15	13	28,827	0.05%
2018/12/05	60	38.41	4	38.40	38.05	56	28,641	0.20%
2018/12/04	12	39.98	34	40.07	38.80	-22	28,707	-0.08%
2018/12/03	73	39.58	32	39.70	39.55	41	28,520	0.14%
2018/11/30	126	40.21	78	41.37	40.50	48	28,076	0.17%	大買/
2018/11/29	24	40.11	16	40.20	39.85	8	25,114	0.03%
2018/11/28	16	40.09	16	40.44	39.50	0	24,866	0.00%
2018/11/27	13	40.41	4	41.76	39.60	9	24,623	0.04%
2018/11/26	10	39.74	40	40.36	42.40	-30	24,142	-0.12%
2018/11/23	10	38.92	15	38.93	39.05	-5	23,760	-0.02%
2018/11/22	5	39.00	36	39.80	39.00	-31	23,704	-0.13%
2018/11/21	2	39.45	5	39.45	40.00	-3	23,783	-0.01%
2018/11/20	9	39.73	50	39.70	39.45	-41	23,649	-0.17%
2018/11/19	75	40.26	92	39.58	39.75	-17	23,601	-0.07%
2018/11/16	17	40.04	43	40.46	41.00	-26	23,394	-0.11%
2018/11/15	31	39.20	15	39.60	40.30	16	23,108	0.07%
2018/11/14	8	39.08	82	38.58	38.60	-74	22,939	-0.32%
2018/11/13	12	37.75	13	36.50	38.00	-1	22,676	0.00%
2018/11/12	0	0.00	2	37.20	37.20	-2	22,724	-0.01%
2018/11/09	14	38.56	9	38.89	39.00	5	22,757	0.02%
2018/11/08	0	0.00	1	39.85	39.60	-1	22,725	0.00%
2018/11/07	0	0.00	11	39.99	40.10	-11	22,718	-0.05%
2018/11/06	1	39.80	2	39.75	40.10	-1	22,607	0.00%
2018/11/05	8	39.00	19	39.36	39.80	-11	22,259	-0.05%
2018/11/02	12	37.08	7	36.68	37.45	5	21,966	0.02%
2018/11/01	4	37.20	5	36.57	37.20	-1	21,945	0.00%
2018/10/31	1	35.35	5	35.36	36.00	-4	21,813	-0.02%
2018/10/30	0	0.00	20	33.52	33.75	-20	21,765	-0.09%
2018/10/29	3	33.37	17	33.60	33.90	-14	21,676	-0.06%
2018/10/26	33	35.65	15	36.43	35.80	18	21,604	0.08%
2018/10/25	2	35.93	14	36.53	36.95	-12	21,657	-0.06%
2018/10/24	22	35.28	27	35.02	36.00	-5	21,581	-0.02%
2018/10/23	8	35.66	10	35.56	35.00	-2	21,479	-0.01%
2018/10/22	8	36.08	20	35.99	37.05	-12	21,681	-0.06%
2018/10/19	30	37.40	43	36.92	37.50	-13	22,296	-0.06%
2018/10/18	109.2	40.16	73	39.95	37.20	36.2	22,007	0.16%	大買/
2018/10/17	97	40.10	31	40.74	41.25	66	21,744	0.30%
2018/10/16	6	37.45	11	38.28	37.80	-5	21,618	-0.02%
2018/10/15	0	0.00	105	37.74	38.00	-105	22,531	-0.47%	大賣/鉅額交易
2018/10/11	21	37.45	23	37.65	38.60	-2	25,095	-0.01%
2018/10/09	10	38.45	7.1	38.78	38.45	2.9	26,003	0.01%
2018/10/08	6	38.35	0	0.00	38.35	6	27,388	0.02%
2018/10/05	0	0.00	19	38.79	39.30	-19	28,407	-0.07%
2018/10/04	5	39.55	1	39.35	39.45	4	29,031	0.01%
2018/10/03	10	38.97	10	38.96	39.40	0	29,678	0.00%
2018/10/02	7	38.96	15	38.32	39.00	-8	31,099	-0.03%
2018/10/01	18	38.26	9	38.39	37.20	9	31,768	0.03%
2018/09/28	36	40.13	34	40.09	40.30	2	31,799	0.01%
2018/09/27	154	39.16	4	39.05	39.15	150	31,405	0.48%	大買/鉅額交易
2018/09/26	6	37.95	6	38.25	38.30	0	31,731	0.00%
2018/09/25	2	37.98	4	38.01	37.80	-2	31,642	-0.01%
2018/09/20	3	36.43	2	36.85	36.10	1	31,754	0.00%
2018/09/19	0	0.00	3	36.93	36.90	-3	31,926	-0.01%
2018/09/18	1	36.70	4	36.83	37.00	-3	32,060	-0.01%
2018/09/17	0	0.00	1	36.85	36.85	-1	32,169	0.00%
2018/09/14	8	37.10	12	36.81	36.75	-4	32,605	-0.01%
2018/09/13	13	35.29	21	36.10	36.55	-8	32,620	-0.02%
2018/09/12	65	33.04	10	33.72	34.10	55	33,037	0.17%
2018/09/11	1	32.80	35	32.22	32.90	-34	33,312	-0.10%
2018/09/10	14	32.50	44	33.75	31.40	-30	33,526	-0.09%
2018/09/07	10	34.92	1	35.05	34.60	9	33,685	0.03%
2018/09/06	14	35.20	9	35.19	35.50	5	33,649	0.01%
2018/09/05	4	35.48	4	35.95	35.40	0	33,726	0.00%
2018/09/04	0	0.00	5	36.61	36.50	-5	33,932	-0.01%
2018/09/03	2	36.50	2	36.63	36.45	0	34,137	0.00%
2018/08/31	4	37.78	6	37.98	37.50	-2	34,049	-0.01%
2018/08/30	3	38.57	0	0.00	38.20	3	34,000	0.01%
2018/08/28	3	37.93	4	38.04	37.90	-1	33,990	0.00%
2018/08/27	3	37.12	2	37.10	36.95	1	33,762	0.00%
2018/08/24	2	37.00	1	36.80	37.00	1	33,703	0.00%
2018/08/23	7	37.01	79	36.48	37.35	-72	33,748	-0.21%
2018/08/22	73	36.72	2	36.45	36.45	71	33,591	0.21%
2018/08/21	11	36.33	7	35.99	37.00	4	33,515	0.01%
2018/08/20	0	0.00	284	34.57	34.90	-284	33,258	-0.85%	大賣/鉅額交易
2018/08/17	5	35.99	39	36.22	35.95	-34	32,963	-0.10%
2018/08/16	8	36.93	3	37.40	36.50	5	32,932	0.02%
2018/08/15	3	37.45	2	37.75	37.75	1	32,796	0.00%
2018/08/13	0	0.00	7.1	36.89	37.85	-7.1	32,452	-0.02%
2018/08/08	3	38.28	0	0.00	38.50	3	32,045	0.01%
2018/08/07	9	38.75	0	0.00	37.80	9	31,959	0.03%
2018/08/06	5	37.87	17	37.66	38.40	-12	31,876	-0.04%
2018/08/03	40	38.79	43	38.32	38.30	-3	31,840	-0.01%
2018/08/02	8	38.53	11	38.49	38.25	-3	31,622	-0.01%
2018/08/01	17	39.56	63	38.78	38.55	-46	31,208	-0.15%
2018/07/31	25	38.98	109	38.56	39.00	-84	30,949	-0.27%	大賣/
2018/07/30	43	40.09	90	38.98	38.85	-47	30,952	-0.15%
2018/07/27	37	40.27	14.4	40.36	40.30	22.6	30,732	0.07%
2018/07/26	129	39.59	35	39.67	41.00	94	30,091	0.31%	大買/
2018/07/25	4	38.04	7	37.88	37.80	-3	28,944	-0.01%
2018/07/24	22	38.32	38	38.47	37.85	-16	28,687	-0.06%
2018/07/23	13	37.15	7.9	37.04	37.70	5.1	28,353	0.02%
2018/07/20	20	38.28	6	38.16	37.85	14	28,098	0.05%
2018/07/19	89	38.61	66	37.04	39.10	23	27,102	0.08%
2018/07/18	55	37.81	54	38.74	36.30	1	26,238	0.00%
2018/07/17	8	37.58	18	37.68	38.50	-10	24,840	-0.04%
2018/07/16	99	36.65	112	36.01	36.90	-13	24,405	-0.05%	大賣/
2018/07/13	46	34.59	63.9	34.34	35.30	-17.9	23,929	-0.07%
2018/07/12	22	32.80	50.5	32.82	33.10	-28.5	24,538	-0.12%
2018/07/11	77	31.32	23.2	32.25	32.20	53.8	23,919	0.22%
2018/07/10	29	32.31	16	32.53	31.30	13	23,340	0.06%
2018/07/09	242	29.53	200.4	30.46	30.90	41.6	22,037	0.19%	大買/大賣/
2018/07/06	6	28.26	3.8	28.24	28.10	2.2	21,204	0.01%
2018/07/05	14	27.69	3	27.80	27.80	11	20,833	0.05%
2018/07/04	13	27.82	30	27.98	28.15	-17	21,097	-0.08%
2018/07/03	11	26.71	0	0.00	26.60	11	20,684	0.05%
2018/07/02	22	26.83	22	26.90	27.00	0	20,737	0.00%
2018/06/29	1	27.20	11	27.31	27.10	-10	20,693	-0.05%
2018/06/28	0	0.00	20	25.58	25.45	-20	20,663	-0.10%
2018/06/27	1	26.65	0	0.00	26.50	1	20,964	0.00%
2018/06/26	0	0.00	1	27.00	26.85	-1	21,086	0.00%
2018/06/25	11	27.21	1	27.10	27.00	10	21,130	0.05%
2018/06/21	0	0.00	3	27.83	27.90	-3	20,985	-0.01%
2018/06/20	1	25.85	12	26.09	27.00	-11	21,129	-0.05%
2018/06/19	8	26.36	13	26.50	26.30	-5	21,445	-0.02%
2018/06/15	25	25.83	7	25.84	26.10	18	21,482	0.08%
2018/06/14	7	24.72	0	0.00	24.70	7	21,324	0.03%
2018/06/12	188	23.93	0	0.00	25.75	188	21,844	0.86%	大買/鉅額交易
2018/06/11	0	0.00	6	24.17	24.00	-6	22,367	-0.03%
2018/06/08	3	23.55	0	0.00	23.30	3	22,829	0.01%
2018/06/06	5	23.35	0	0.00	23.40	5	23,888	0.02%
2018/06/05	3	23.20	8	23.76	23.55	-5	24,446	-0.02%
2018/06/04	0	0.00	1	23.20	22.95	-1	24,801	0.00%
2018/06/01	1	23.10	0	0.00	23.05	1	25,229	0.00%
2018/05/31	0	0.00	4	22.75	22.55	-4	25,319	-0.02%
2018/05/30	4	22.85	0	0.00	22.80	4	25,375	0.02%
2018/05/29	1	22.80	1	22.95	22.75	0	25,592	0.00%
2018/05/25	7	23.28	3	23.68	23.10	4	25,810	0.02%
2018/05/24	7	23.47	13	23.67	23.65	-6	25,851	-0.02%
2018/05/23	0	0.00	4	22.95	22.90	-4	25,890	-0.02%
2018/05/22	3	22.58	3	23.02	22.65	0	26,037	0.00%
2018/05/21	0.4	22.70	0	22.70	23.00	0.4	26,254	0.00%
2018/05/18	1	22.70	1	22.85	23.05	0	26,421	0.00%
2018/05/17	5	22.90	15.9	23.09	23.20	-10.9	26,496	-0.04%
2018/05/15	5	23.04	0	0.00	22.70	5	26,477	0.02%
2018/05/14	0	0.00	1	23.15	23.15	-1	26,886	0.00%
2018/05/11	0	0.00	9	22.52	22.90	-9	26,943	-0.03%
2018/05/10	1	22.10	0	0.00	21.95	1	26,822	0.00%
2018/05/09	0.6	22.20	5	22.60	22.45	-4.4	26,843	-0.02%
2018/05/08	0	0.00	3	22.53	22.60	-3	26,916	-0.01%
2018/05/07	10	22.28	4	22.38	22.25	6	27,186	0.02%
2018/05/04	13	21.69	12	21.90	21.85	1	26,992	0.00%
2018/05/03	2	21.85	5	22.14	21.85	-3	27,328	-0.01%
2018/05/02	2	21.85	0	0.00	21.85	2	27,866	0.01%
2018/04/30	1	21.85	7	21.96	22.25	-6	28,055	-0.02%
2018/04/27	12	21.69	3.2	21.77	21.50	8.8	28,147	0.03%
2018/04/26	10	22.04	2	22.38	21.00	8	28,129	0.03%
2018/04/25	3	23.77	4	24.01	23.20	-1	28,948	0.00%
2018/04/24	0	0.00	2	25.05	24.65	-2	30,043	-0.01%
2018/04/20	1	26.65	12	26.44	26.60	-11	31,914	-0.03%
2018/04/19	9	25.59	4	25.16	26.00	5	31,765	0.02%
2018/04/18	48	24.30	64	24.64	25.10	-16	31,735	-0.05%
2018/04/17	0	0.00	12	23.00	22.95	-12	30,391	-0.04%
2018/04/16	1	23.45	5	23.55	22.90	-4	31,112	-0.01%
2018/04/13	1	23.40	4	23.43	23.30	-3	31,783	-0.01%
2018/04/12	2.1	23.01	21	23.13	22.95	-18.9	32,459	-0.06%
2018/04/11	2	22.75	36	23.10	23.10	-34	32,598	-0.10%
2018/04/10	3	23.07	62	23.29	22.75	-59	32,878	-0.18%
2018/04/09	10	23.00	19	22.71	22.85	-9	32,705	-0.03%
2018/04/03	16	22.57	156	22.21	22.45	-140	32,680	-0.43%	大賣/鉅額交易
2018/04/02	164	22.42	9	22.48	22.20	155	33,321	0.47%	大買/鉅額交易
2018/03/31	39	22.05	14	22.10	22.25	25	33,665	0.07%
2018/03/30	7	22.46	24	22.03	22.45	-17	34,037	-0.05%
2018/03/29	42.5	21.35	0	0.00	21.10	42.5	34,292	0.12%
2018/03/27	9	22.93	4	22.70	22.50	5	35,612	0.01%
2018/03/26	3	22.37	4	22.33	22.40	-1	35,658	0.00%
2018/03/23	29	22.21	51	21.69	22.60	-22	35,662	-0.06%
2018/03/22	26	21.59	27	21.87	20.60	-1	35,100	0.00%
2018/03/21	7	22.30	6	22.30	22.30	1	34,713	0.00%
2018/03/20	0	0.00	3	22.70	23.15	-3	35,738	-0.01%
2018/03/19	0	0.00	1	22.70	23.15	-1	35,883	0.00%
2018/03/16	20	23.35	0	0.00	22.85	20	36,479	0.05%
2018/03/15	76	23.02	9	23.13	23.40	67	36,500	0.18%
2018/03/14	23	22.40	43	22.48	22.70	-20	36,098	-0.06%
2018/03/13	15	22.80	6	22.78	22.70	9	36,315	0.02%
2018/03/12	43	22.95	19	23.61	22.50	24	37,135	0.06%
2018/03/09	68	24.72	70	24.45	24.05	-2	37,162	-0.01%
2018/03/08	26	25.32	30	24.78	24.70	-4	36,993	-0.01%
2018/03/07	16	24.33	13	24.17	24.45	3	36,686	0.01%
2018/03/06	7	24.11	4	24.75	24.05	3	37,174	0.01%
2018/03/05	7	24.73	16	24.88	24.55	-9	38,010	-0.02%
2018/03/02	30	24.97	26	25.00	24.65	4	38,517	0.01%
2018/03/01	20	25.55	21	25.43	25.20	-1	39,166	0.00%
2018/02/27	20	25.32	12	26.10	25.30	8	40,119	0.02%
2018/02/23	26	25.98	17	25.92	25.95	9	41,882	0.02%
2018/02/22	0	0.00	0	25.45	25.50	0	42,156	0.00%
2018/02/21	0	0.00	32.5	24.40	25.10	-32.5	43,062	-0.08%
2018/02/12	12	23.08	12	23.43	23.15	0	44,709	0.00%
2018/02/09	6	21.58	5	22.16	22.45	1	45,662	0.00%
2018/02/08	23	22.96	16	23.10	22.75	7	45,765	0.02%
2018/02/07	14	23.16	9	23.23	23.20	5	45,725	0.01%
2018/02/06	61	23.48	63	22.87	22.45	-2	45,631	0.00%
2018/02/05	0	0.00	0.7	24.10	24.10	-0.7	45,150	0.00%
2018/02/02	0	0.00	2	24.00	24.20	-2	44,938	0.00%
2018/02/01	1	23.85	1	23.60	23.85	0	44,976	0.00%
2018/01/31	10	23.53	1	23.40	23.90	9	44,858	0.02%
2018/01/30	6	23.32	15	23.09	23.80	-9	44,613	-0.02%
2018/01/29	13	24.17	1	23.60	23.60	12	44,175	0.03%
2018/01/26	30.2	24.68	50.1	24.01	24.40	-19.9	43,975	-0.05%
2018/01/25	16	24.26	214	24.20	23.35	-198	43,454	-0.46%	大賣/鉅額交易
2018/01/24	10	25.23	10	25.96	25.15	0	43,046	0.00%
2018/01/23	103	25.60	0	0.00	25.80	103	42,885	0.24%	大買/鉅額交易
2018/01/22	6	25.83	56	25.98	25.65	-50	42,862	-0.12%
2018/01/19	102	25.86	58.4	25.82	26.40	43.6	42,647	0.10%	大買/
2018/01/18	33	27.01	168	26.17	25.40	-135	41,939	-0.32%	大賣/鉅額交易
2018/01/17	51	27.64	20	27.56	27.35	31	41,695	0.07%
2018/01/16	111	25.03	14.2	25.96	27.40	96.8	40,665	0.24%	大買/
2018/01/15	12	24.68	26	24.39	25.05	-14	39,476	-0.04%
2018/01/12	98	24.06	12	24.03	24.10	86	38,812	0.22%
2018/01/11	29	23.36	14	23.64	23.55	15	37,846	0.04%
2018/01/10	12	23.50	23.3	22.62	23.60	-11.3	37,431	-0.03%
2018/01/09	52	22.27	35	22.42	22.15	17	36,748	0.05%
2018/01/08	65	22.07	23.9	22.09	22.60	41.1	36,228	0.11%
2018/01/05	20	20.60	1	20.60	20.55	19	36,017	0.05%
2018/01/04	4	20.09	1	20.25	20.30	3	35,795	0.01%
2018/01/03	0	0.00	13	19.74	19.80	-13	35,508	-0.04%
2018/01/02	0	0.00	1	19.30	19.30	-1	35,193	0.00%