大同 (2371)-臺銀-民權券商分點個股進出

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
47.85
漲跌
▲0.50
漲幅
+1.06%
成交量
9,697張
產業
上市電機機械類股
908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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/12/03	1.3	47.37	2	47.70	47.85	-0.7	14,332	0.00%
2024/12/02	26	47.30	2	47.60	47.35	24	14,466	0.17%
2024/11/29	2	47.10	4	47.36	47.35	-2	14,493	-0.01%
2024/11/28	32	46.95	17	46.28	46.50	15	14,451	0.10%
2024/11/27	3.2	47.97	17	48.82	48.35	-13.8	14,113	-0.10%
2024/11/26	39	48.22	14	48.33	47.80	25	13,633	0.18%
2024/11/25	22	50.64	6	50.57	49.40	16	13,249	0.12%
2024/11/22	28.6	51.83	78.4	51.93	52.40	-49.9	12,365	-0.40%
2024/11/21	18	48.55	11	48.72	48.40	7	11,086	0.06%
2024/11/20	2	47.65	1	48.05	47.60	1	10,876	0.01%
2024/11/19	1	47.65	28	47.96	48.00	-27	10,979	-0.25%
2024/11/18	5	47.27	7	47.38	46.95	-2	11,010	-0.02%
2024/11/15	30	47.65	30.1	47.45	47.80	-0.1	11,209	0.00%
2024/11/14	3	45.03	4	44.98	45.00	-1	11,010	-0.01%
2024/11/13	2	44.98	2	45.00	45.15	0	11,194	0.00%
2024/11/12	26	44.97	0	0.00	45.00	26	11,475	0.23%
2024/11/11	3	46.00	1	46.40	46.30	2	11,684	0.02%
2024/11/08	2	47.05	0	0.00	46.45	2	11,794	0.02%
2024/11/06	6	47.01	9	47.08	46.70	-3	12,122	-0.02%
2024/11/05	8	46.63	26	46.68	46.60	-18	12,341	-0.15%
2024/11/04	5	45.05	4.5	46.21	46.85	0.5	12,748	0.00%
2024/11/01	0	0.00	2.1	44.53	44.95	-2.1	12,922	-0.02%
2024/10/30	0	0.00	25	44.30	44.25	-25	13,090	-0.19%
2024/10/29	3	44.62	3	44.43	44.45	0	13,211	0.00%
2024/10/28	2	44.58	8	44.84	45.25	-6	13,238	-0.05%
2024/10/25	3	44.35	2	44.48	44.35	1	13,388	0.01%
2024/10/24	1	44.40	0	0.00	44.15	1	13,592	0.01%
2024/10/23	24	45.22	4	45.39	45.00	20	13,697	0.15%
2024/10/22	2	45.03	2	45.05	45.00	0	13,974	0.00%
2024/10/21	4	45.68	2	45.93	45.25	2	14,479	0.01%
2024/10/18	21	45.63	7	45.76	45.40	14	14,777	0.09%
2024/10/17	2	45.65	2	45.68	46.15	0	14,947	0.00%
2024/10/16	5	45.07	8	45.15	45.00	-3	15,277	-0.02%
2024/10/15	2.5	45.91	1	45.95	45.80	1.5	15,309	0.01%
2024/10/14	7.2	46.34	6	46.43	46.10	1.2	15,399	0.01%
2024/10/11	1	46.60	5	46.95	46.55	-4	15,604	-0.03%
2024/10/09	29	46.73	2.2	46.99	46.10	26.8	15,933	0.17%
2024/10/08	34.3	47.22	1	47.25	47.25	33.3	16,105	0.21%
2024/10/07	8	48.22	2	48.18	48.50	6	16,298	0.04%
2024/10/04	4	47.49	8.1	47.75	47.40	-4.1	16,448	-0.03%
2024/10/01	13	47.90	2	47.90	48.10	11	16,571	0.07%
2024/09/30	1	49.55	11	49.67	49.15	-10	16,810	-0.06%
2024/09/27	27	50.61	4.1	50.41	49.85	23	16,833	0.14%
2024/09/26	8	50.15	37.3	50.15	50.00	-29.3	16,671	-0.18%
2024/09/25	3.1	48.59	5	48.48	48.35	-1.9	16,476	-0.01%
2024/09/23	3.2	48.57	2	48.53	48.40	1.2	16,760	0.01%
2024/09/20	13	47.87	0.3	48.15	47.80	12.7	16,996	0.07%
2024/09/19	2	48.08	4	48.27	48.30	-2	17,308	-0.01%
2024/09/18	16.1	48.28	25	48.37	47.80	-8.9	17,447	-0.05%
2024/09/16	20.1	48.03	11	47.82	48.45	9.1	17,684	0.05%
2024/09/13	17.2	47.44	17	48.03	47.60	0.2	18,149	0.00%
2024/09/12	10	46.69	23	46.95	46.50	-13	18,840	-0.07%
2024/09/11	13	45.08	40	45.21	45.80	-27	19,794	-0.14%
2024/09/10	1.3	42.91	7	43.34	43.70	-5.7	22,500	-0.03%
2024/09/09	5	41.99	8	42.21	43.35	-3	24,814	-0.01%
2024/09/06	23	42.15	1	42.45	41.90	22	25,134	0.09%
2024/09/05	3	43.03	16	42.96	42.10	-13	25,244	-0.05%
2024/09/04	2	43.80	1	43.90	43.45	1	25,549	0.00%
2024/09/03	10	46.15	17	45.79	45.80	-7	25,836	-0.03%
2024/09/02	1.2	45.45	1	45.85	45.20	0.2	25,789	0.00%
2024/08/30	2.1	45.41	1	45.80	45.80	1.1	25,845	0.00%
2024/08/29	13	45.40	11.1	45.56	45.45	1.9	25,984	0.01%
2024/08/28	0	0.00	0.1	45.70	45.90	-0.1	26,016	0.00%
2024/08/27	12	46.03	0	45.80	46.10	12	26,173	0.05%
2024/08/26	1	46.00	22.1	46.00	45.85	-21.1	26,419	-0.08%
2024/08/23	1	44.85	43.7	45.17	46.05	-42.7	26,491	-0.16%
2024/08/22	3	46.00	2	46.25	45.65	1	26,514	0.00%
2024/08/21	7	46.26	1	46.15	45.60	6	26,964	0.02%
2024/08/20	4	45.88	5	46.05	45.85	-1	27,447	0.00%
2024/08/19	5	45.71	3.5	45.77	45.35	1.5	28,128	0.01%
2024/08/16	4	45.39	5	45.35	45.25	-1	28,131	0.00%
2024/08/15	4	45.60	0	0.00	45.25	4	28,330	0.01%
2024/08/14	9.2	46.01	5	46.10	46.35	4.2	28,454	0.01%
2024/08/13	12	46.15	5	45.70	46.30	7	28,432	0.02%
2024/08/12	1	47.35	0	0.00	47.65	1	28,664	0.00%
2024/08/09	3	47.07	3	47.23	46.80	0	29,119	0.00%
2024/08/08	24.1	45.92	3	46.05	45.85	21.1	29,815	0.07%
2024/08/07	29	45.65	28.2	46.26	47.30	0.8	31,118	0.00%
2024/08/06	7.2	43.08	5.2	43.23	43.45	2	31,592	0.01%
2024/08/05	4.3	44.55	21	45.05	44.00	-16.7	32,385	-0.05%
2024/08/02	28.4	49.45	1	48.95	48.85	27.4	33,770	0.08%
2024/08/01	2.1	50.50	12.3	50.63	50.80	-10.2	34,314	-0.03%
2024/07/31	18.3	50.08	2	50.10	50.00	16.3	34,892	0.05%
2024/07/30	0	0.00	17	50.24	50.50	-17	36,217	-0.05%
2024/07/29	34.1	50.98	0	0.00	50.00	34.1	37,526	0.09%
2024/07/26	14.2	51.49	8	51.88	51.60	6.2	38,278	0.02%
2024/07/23	4.1	51.91	13.1	52.10	52.40	-9	39,299	-0.02%
2024/07/22	18	52.23	22	51.74	50.40	-4	41,384	-0.01%
2024/07/19	28.3	53.71	7	53.94	53.30	21.2	42,796	0.05%
2024/07/18	3.2	54.54	2	54.60	55.10	1.2	45,811	0.00%
2024/07/17	20	55.67	1	57.10	55.20	19	48,756	0.04%
2024/07/16	16	56.08	3.3	56.56	55.80	12.8	54,156	0.02%
2024/07/15	11	56.04	15	55.97	55.90	-4	61,712	-0.01%
2024/07/12	4.1	56.58	2	57.20	56.00	2.1	66,709	0.00%
2024/07/11	42.5	56.94	18	57.27	56.50	24.5	71,128	0.03%
2024/07/10	27	56.77	5.8	57.20	57.00	21.2	73,155	0.03%
2024/07/09	23.1	56.38	35	56.63	56.90	-11.9	77,327	-0.02%
2024/07/08	31	56.08	2	56.20	55.80	29	80,694	0.04%
2024/07/05	39.1	57.55	32	57.19	57.40	7.1	81,811	0.01%
2024/07/04	48.1	57.43	50.4	57.57	57.50	-2.3	82,160	0.00%
2024/07/03	18	56.04	15	56.13	55.90	3	82,978	0.00%
2024/07/02	21.2	55.93	4	56.10	55.70	17.2	83,645	0.02%
2024/07/01	39.2	56.87	9	56.71	56.40	30.2	83,876	0.04%
2024/06/28	15.1	57.30	19	57.49	57.00	-3.9	84,812	0.00%
2024/06/27	20.1	57.47	9	57.51	57.10	11.1	85,438	0.01%
2024/06/26	31.2	58.23	29	58.26	57.70	2.2	86,240	0.00%
2024/06/25	9.1	58.13	66.6	58.16	58.90	-57.5	88,025	-0.07%
2024/06/24	17.4	57.75	39	57.57	57.10	-21.7	89,856	-0.02%
2024/06/21	67.1	58.20	82	58.53	57.90	-14.9	92,872	-0.02%
2024/06/20	118	59.21	71.1	59.17	58.60	46.9	93,301	0.05%	大買/
2024/06/19	141.3	58.76	156.1	58.27	57.90	-14.8	93,020	-0.02%	大買/大賣/
2024/06/18	124.3	60.25	67	60.38	60.10	57.3	92,347	0.06%	大買/
2024/06/17	209.1	60.18	221.2	60.20	60.30	-12.2	91,143	-0.01%	大買/大賣/
2024/06/14	182.2	57.52	104.6	57.82	57.60	77.7	88,333	0.09%	大買/大賣/
2024/06/13	20	54.61	19	54.83	55.70	1	85,884	0.00%
2024/06/12	18.1	54.35	16	54.11	54.00	2.1	85,712	0.00%
2024/06/11	32	55.01	10	55.70	54.80	22	85,653	0.03%
2024/06/07	35.6	55.30	46.2	54.83	56.00	-10.6	85,656	-0.01%
2024/06/06	6.3	53.54	4	54.03	53.60	2.3	85,683	0.00%
2024/06/05	9	53.89	16	54.23	54.10	-7	85,997	-0.01%
2024/06/04	30.1	54.63	12	54.93	54.40	18.1	86,422	0.02%
2024/06/03	15	54.71	4.1	54.75	54.90	10.9	86,617	0.01%
2024/05/31	18	54.57	19	54.71	54.20	-1	87,292	0.00%
2024/05/30	17.1	54.72	11	54.82	54.30	6.1	87,589	0.01%
2024/05/29	18.1	55.60	21	55.78	55.30	-2.9	88,352	0.00%
2024/05/28	1.3	56.32	3	56.37	56.20	-1.8	89,389	0.00%
2024/05/27	21.3	56.60	58.4	56.76	56.80	-37.1	90,439	-0.04%
2024/05/24	34	55.15	22.5	55.39	55.40	11.5	90,558	0.01%
2024/05/23	59.4	56.58	94	56.17	55.40	-34.6	90,651	-0.04%
2024/05/22	26.4	58.37	5	58.60	58.00	21.4	90,576	0.02%
2024/05/21	14.4	58.74	25.5	59.44	58.90	-11.1	91,475	-0.01%
2024/05/20	28	60.44	21	59.92	59.70	7	91,288	0.01%
2024/05/17	13.2	59.72	12	59.62	60.10	1.2	91,264	0.00%
2024/05/16	11	59.59	4	59.90	59.30	7	91,331	0.01%
2024/05/15	32	60.85	29.3	60.89	59.80	2.8	91,268	0.00%
2024/05/14	51.5	60.75	176	60.51	60.00	-124.5	90,961	-0.14%	大賣/鉅額交易
2024/05/13	89.1	61.12	68	61.29	61.70	21.1	90,216	0.02%
2024/05/10	80.2	64.17	114.7	64.24	64.10	-34.5	88,919	-0.04%	大賣/
2024/05/09	86.1	66.38	44.3	66.39	65.00	41.8	88,404	0.05%
2024/05/08	82.8	66.76	58.7	67.04	66.80	24.1	87,233	0.03%
2024/05/07	16.1	63.37	53.1	63.36	64.20	-36.9	85,613	-0.04%
2024/05/06	58.2	63.31	77	63.54	62.70	-18.8	84,907	-0.02%
2024/05/03	62.4	64.41	57.5	64.77	63.80	4.9	84,286	0.01%
2024/05/02	40.4	66.45	54.3	66.98	65.60	-13.9	82,991	-0.02%
2024/04/30	59.3	65.64	89.1	65.32	65.40	-29.7	81,769	-0.04%
2024/04/29	148.2	67.45	146.3	67.39	66.10	1.9	81,429	0.00%	大買/大賣/
2024/04/26	153.3	68.25	132.7	67.95	67.50	20.6	80,497	0.03%	大買/大賣/
2024/04/25	82.3	68.48	96.9	68.62	69.00	-14.6	78,243	-0.02%
2024/04/24	102.9	67.73	108.4	68.05	68.40	-5.5	76,509	-0.01%	大買/大賣/
2024/04/23	131.6	65.51	98.1	65.36	64.10	33.5	73,696	0.05%	大買/
2024/04/22	237.2	69.95	227.7	68.58	65.40	9.5	70,731	0.01%	大買/大賣/
2024/04/19	507.6	67.49	377.5	66.86	69.10	130.1	65,278	0.20%	大買/大賣/鉅額交易
2024/04/18	294	65.26	262	65.05	64.40	32	57,904	0.06%	大買/大賣/
2024/04/17	173.5	63.07	136.6	63.11	64.30	36.9	53,106	0.07%	大買/大賣/
2024/04/16	182.5	58.71	128.3	58.58	58.50	54.1	49,311	0.11%	大買/大賣/
2024/04/15	279.4	61.95	171	61.91	61.40	108.4	47,576	0.23%	大買/大賣/鉅額交易
2024/04/12	117.4	59.57	135.2	60.17	60.50	-17.8	43,297	-0.04%	大買/大賣/
2024/04/11	45	56.66	74	56.95	56.10	-29	39,668	-0.07%
2024/04/10	34.1	55.89	12.2	55.73	55.60	21.9	38,329	0.06%
2024/04/09	56.5	54.97	110.7	55.44	56.50	-54.2	37,828	-0.14%	大賣/
2024/04/08	47.5	55.82	16	56.04	55.50	31.5	36,676	0.09%
2024/04/03	18.1	55.93	8	56.36	55.80	10.1	35,957	0.03%
2024/04/02	37.1	57.33	27	57.50	56.90	10.1	35,641	0.03%
2024/04/01	37	56.18	35.3	56.88	56.30	1.7	34,583	0.00%
2024/03/29	49.2	57.42	67.5	57.10	56.50	-18.3	33,852	-0.05%
2024/03/28	93	58.33	143.2	58.51	57.70	-50.2	32,860	-0.15%	大賣/
2024/03/27	179.2	56.63	47.3	56.88	55.00	131.9	30,836	0.43%	大買/鉅額交易
2024/03/26	96.5	55.48	204.5	56.24	57.30	-108	28,680	-0.38%	大賣/鉅額交易
2024/03/25	22	51.74	67.5	51.65	52.10	-45.5	25,924	-0.18%
2024/03/22	67	48.65	26	48.86	49.10	41	25,168	0.16%
2024/03/21	16	48.94	29.1	49.07	49.25	-13.1	24,898	-0.05%
2024/03/20	60.8	47.73	7	48.16	47.15	53.8	24,771	0.22%
2024/03/19	30.1	48.17	10	48.87	47.65	20.1	24,685	0.08%
2024/03/18	41	47.72	63	47.77	48.20	-22	24,729	-0.09%
2024/03/15	49.3	48.12	11.4	47.60	47.10	37.9	24,833	0.15%
2024/03/14	6.3	48.60	11	48.83	48.35	-4.7	24,911	-0.02%
2024/03/13	22	49.17	12	49.70	48.65	10	25,374	0.04%
2024/03/12	40.2	49.98	6	50.62	49.40	34.2	25,446	0.13%
2024/03/11	81	51.53	32	50.78	51.10	49	25,129	0.19%
2024/03/08	37	50.86	29.1	50.86	50.00	7.9	25,079	0.03%
2024/03/07	19	52.53	3	52.00	52.50	16	24,578	0.07%
2024/03/06	16	53.71	44	53.40	53.00	-28	24,338	-0.12%
2024/03/05	14	52.34	19	52.84	52.20	-5	23,679	-0.02%
2024/03/04	44	54.12	44.4	53.92	53.00	-0.4	23,361	0.00%
2024/03/01	34	52.88	79.3	52.78	53.40	-45.3	22,505	-0.20%
2024/02/29	20.2	50.51	34.4	50.99	51.90	-14.2	21,476	-0.07%
2024/02/27	18	48.32	13.9	48.35	48.40	4.1	20,553	0.02%
2024/02/26	37	47.52	27.2	47.97	48.15	9.9	20,060	0.05%
2024/02/23	29.5	46.80	31.1	46.76	46.75	-1.6	19,334	-0.01%
2024/02/22	46.2	46.38	35	46.11	45.40	11.2	18,630	0.06%
2024/02/21	5	44.69	4	44.51	44.40	1	17,449	0.01%
2024/02/20	11	44.05	0	0.00	44.00	11	17,456	0.06%
2024/02/19	0	0.00	21.5	45.15	45.35	-21.5	17,640	-0.12%
2024/02/16	26.3	44.45	25	46.28	44.10	1.3	17,583	0.01%
2024/02/15	2	46.00	14.2	45.95	46.30	-12.2	17,157	-0.07%
2024/02/05	22	44.78	2	45.03	45.00	20	16,901	0.12%
2024/02/02	8	44.94	28.2	45.21	45.30	-20.2	16,724	-0.12%
2024/02/01	10	44.71	31	44.86	45.15	-21	16,541	-0.13%
2024/01/31	0	0.00	4	44.08	43.85	-4	16,288	-0.02%
2024/01/30	0.1	43.35	1	43.75	43.55	-0.9	16,196	-0.01%
2024/01/29	0	0.00	5.2	43.56	43.70	-5.2	16,166	-0.03%
2024/01/26	15	43.27	35	43.45	43.25	-20	16,132	-0.12%
2024/01/25	0	0.00	8	43.68	43.55	-8	16,102	-0.05%
2024/01/24	0	0.00	38.6	43.92	44.00	-38.6	16,027	-0.24%
2024/01/23	4	43.23	8.2	43.15	43.30	-4.2	15,843	-0.03%
2024/01/22	7	41.73	6	41.94	41.90	1	15,250	0.01%
2024/01/19	12	39.34	19.7	39.87	40.40	-7.7	15,055	-0.05%
2024/01/18	15	39.12	13.1	39.16	39.20	1.9	15,014	0.01%
2024/01/17	35.7	39.76	9	39.19	38.90	26.7	14,868	0.18%
2024/01/16	14.3	42.54	11	42.35	42.15	3.3	14,429	0.02%
2024/01/15	20	43.67	8.4	43.86	43.35	11.7	14,307	0.08%
2024/01/12	32.4	43.25	20	43.00	43.00	12.4	14,205	0.09%
2024/01/11	12	44.55	5	44.64	44.55	7	13,967	0.05%
2024/01/10	20	44.71	24	44.59	43.85	-4	13,784	-0.03%
2024/01/09	8	44.49	77.3	44.70	45.20	-69.3	13,044	-0.53%
2024/01/08	7	43.25	7	43.05	43.00	0	12,562	0.00%
2024/01/04	0	0.00	45	42.06	41.95	-45	12,394	-0.36%
2024/01/02	0	0.00	3	42.63	42.25	-3	12,332	-0.02%
2023/12/29	4	41.89	0	42.30	42.00	4	12,419	0.03%
2023/12/28	5	42.05	25	42.48	42.50	-20	12,470	-0.16%
2023/12/27	4	42.23	3	42.22	42.05	1	12,511	0.01%
2023/12/26	9.1	42.15	2	42.50	41.90	7.1	12,484	0.06%
2023/12/25	22	42.40	4	42.55	42.15	18	12,479	0.14%
2023/12/22	8	42.06	9	42.34	41.80	-1	12,460	-0.01%
2023/12/21	33	42.20	2	42.60	42.05	31	12,706	0.24%
2023/12/20	45.1	43.90	55	42.59	43.50	-9.9	12,549	-0.08%
2023/12/19	1	40.90	1	41.15	41.10	0	12,119	0.00%
2023/12/18	35.1	41.10	11	41.12	41.10	24.1	12,120	0.20%
2023/12/15	16.2	41.51	16	42.75	41.15	0.2	12,140	0.00%
2023/12/14	14	42.38	4.3	42.72	42.20	9.7	12,057	0.08%
2023/12/13	25	42.58	7	42.85	42.35	18	12,046	0.15%
2023/12/12	37.1	44.25	14	44.30	44.00	23.1	12,480	0.18%
2023/12/11	3	44.12	14	43.79	44.10	-11	12,984	-0.08%
2023/12/08	21	42.61	41.3	43.15	43.10	-20.3	12,876	-0.16%
2023/12/07	14.1	42.04	12	42.18	42.00	2.1	12,339	0.02%
2023/12/06	18.1	40.77	13	40.19	40.20	5.1	11,933	0.04%
2023/12/05	6	42.25	9	41.62	41.65	-3	11,799	-0.03%
2023/12/04	0	0.00	2	40.80	40.55	-2	11,563	-0.02%
2023/12/01	5	40.35	11	40.09	40.05	-6	11,742	-0.05%
2023/11/30	13.1	40.66	1	40.75	40.35	12.1	12,005	0.10%
2023/11/29	10	40.35	0	0.00	40.85	10	12,862	0.08%
2023/11/28	20	40.50	11	40.71	40.50	9	12,710	0.07%
2023/11/27	5	39.95	0	0.00	40.45	5	12,563	0.04%
2023/11/24	1	40.30	1	40.40	40.10	0	12,470	0.00%
2023/11/23	12	38.72	2	38.80	38.80	10	12,257	0.08%
2023/11/22	0	0.00	1	38.20	38.10	-1	12,272	-0.01%
2023/11/21	3.1	38.43	1	38.85	38.45	2.1	12,316	0.02%
2023/11/20	1	38.45	4.2	38.67	38.45	-3.2	12,360	-0.03%
2023/11/17	8	38.64	3	38.67	38.30	5	12,353	0.04%
2023/11/16	1.3	38.46	8	38.13	38.80	-6.7	12,346	-0.05%
2023/11/15	3	37.32	8	37.37	36.90	-5	11,939	-0.04%
2023/11/14	1	36.30	14	36.40	36.30	-13	11,891	-0.11%
2023/11/13	5	35.70	0	0.00	36.45	5	12,101	0.04%
2023/11/10	7	35.99	4	36.23	35.95	3	12,183	0.02%
2023/11/09	0.1	36.60	0	0.00	36.60	0.1	12,331	0.00%
2023/11/08	1	36.85	1	37.25	36.80	0	12,513	0.00%
2023/11/06	3	37.03	1	36.70	36.95	2	13,005	0.02%
2023/11/03	0.1	36.60	0	0.00	36.35	0.1	13,287	0.00%
2023/11/02	4	36.31	1	36.40	36.30	3	13,822	0.02%
2023/11/01	3	35.70	1	35.90	35.75	2	13,894	0.01%
2023/10/31	8	36.19	0	0.00	35.80	8	13,983	0.06%
2023/10/30	0	0.00	2	37.13	37.00	-2	14,145	-0.01%
2023/10/27	2	37.35	1	37.30	37.15	1	14,306	0.01%
2023/10/26	8	37.52	1	37.95	37.30	7	14,774	0.05%
2023/10/25	0	0.00	0.3	39.05	38.65	-0.3	14,980	0.00%
2023/10/24	2	37.93	2	38.30	38.40	0	15,360	0.00%
2023/10/23	2	38.53	1	38.95	38.50	1	15,823	0.01%
2023/10/20	30.6	38.21	0	0.00	38.60	30.6	15,995	0.19%
2023/10/19	1.1	39.31	1	39.50	39.20	0.1	16,190	0.00%
2023/10/18	1.2	40.16	1.1	40.34	40.10	0.1	16,362	0.00%
2023/10/17	0	41.10	4	41.05	41.00	-4	16,531	-0.02%
2023/10/16	24.7	41.91	3	41.75	41.70	21.7	17,123	0.13%
2023/10/13	8.1	44.20	1	43.75	43.20	7.1	17,958	0.04%
2023/10/12	0	0.00	1	44.10	44.10	-1	19,531	-0.01%
2023/10/06	3	43.87	0	0.00	43.65	3	21,305	0.01%
2023/10/05	1	43.40	10	44.83	44.45	-9	21,861	-0.04%
2023/10/04	9	43.04	2	42.80	43.15	7	22,495	0.03%
2023/10/03	3	43.28	3	43.42	43.35	0	22,895	0.00%
2023/10/02	6.1	44.23	0	0.00	44.10	6.1	23,583	0.03%
2023/09/28	0	0.00	13	44.43	44.40	-13	24,060	-0.05%
2023/09/26	9	44.16	6	44.25	44.05	3	25,045	0.01%
2023/09/25	0	0.00	5	44.52	44.40	-5	25,420	-0.02%
2023/09/22	3	43.55	4	44.34	44.65	-1	26,219	0.00%
2023/09/21	7.1	43.91	0	0.00	43.85	7.1	26,819	0.03%
2023/09/20	1.4	44.97	2	45.73	44.35	-0.7	27,851	0.00%
2023/09/19	0	0.00	7.3	46.28	45.35	-7.3	28,965	-0.03%
2023/09/18	0	0.00	3.3	45.06	44.80	-3.3	30,060	-0.01%
2023/09/15	31.5	44.16	15	43.96	44.75	16.5	31,694	0.05%
2023/09/14	44.3	44.58	3	44.48	44.50	41.3	32,984	0.13%
2023/09/13	0	48.05	3.2	49.14	48.55	-3.2	32,957	-0.01%
2023/09/12	0.2	48.15	0	0.00	48.20	0.2	35,268	0.00%
2023/09/11	6	48.00	0.9	48.35	48.20	5.2	36,414	0.01%
2023/09/08	1.3	48.78	0	0.00	48.75	1.3	36,555	0.00%
2023/09/07	2	48.40	9	48.31	48.60	-7	36,697	-0.02%
2023/09/06	1	47.95	33	48.01	48.45	-32	36,960	-0.09%
2023/09/05	15	46.12	13.3	46.38	47.80	1.7	37,121	0.00%
2023/09/04	50.3	46.35	17	45.86	46.35	33.3	37,065	0.09%
2023/09/01	13	50.65	4	51.20	50.80	9	36,376	0.02%
2023/08/31	7.1	50.93	1.1	50.64	50.60	6	36,784	0.02%
2023/08/30	6.2	50.60	5	51.12	51.30	1.2	37,188	0.00%
2023/08/29	0	0.00	8	51.39	51.30	-8	37,936	-0.02%
2023/08/28	9	50.06	1	51.60	50.00	8	38,633	0.02%
2023/08/25	0	0.00	13	51.21	51.20	-13	40,146	-0.03%
2023/08/24	4	50.68	3	50.83	51.00	1	41,339	0.00%
2023/08/23	7	49.54	3	49.87	50.10	4	42,583	0.01%
2023/08/22	2	49.58	2.4	49.91	49.50	-0.4	43,485	0.00%
2023/08/21	10	50.52	3	51.13	50.40	7	44,155	0.02%
2023/08/18	24	51.32	18	50.86	50.60	6	44,402	0.01%
2023/08/17	13.2	51.47	26	51.92	52.20	-12.8	44,375	-0.03%
2023/08/16	7	51.01	12	51.03	51.10	-5	44,369	-0.01%
2023/08/15	10	51.50	4	51.33	51.50	6	44,880	0.01%
2023/08/14	18	50.47	2	51.25	50.70	16	45,647	0.04%
2023/08/11	0	0.00	16.2	51.84	51.70	-16.2	45,956	-0.04%
2023/08/10	12	50.20	9	51.16	49.70	3	46,275	0.01%
2023/08/09	5	52.26	7	52.59	51.60	-2	47,828	0.00%
2023/08/08	7	51.90	56.3	51.79	52.00	-49.3	48,881	-0.10%
2023/08/07	0	0.00	6	49.73	50.30	-6	48,685	-0.01%
2023/08/04	5	49.10	3.3	49.27	49.10	1.7	48,602	0.00%
2023/08/02	14.3	49.01	0	0.00	48.90	14.3	48,614	0.03%
2023/08/01	12.1	49.67	14.2	49.70	49.60	-2.1	48,699	0.00%
2023/07/31	18.2	49.75	8.3	50.22	49.50	9.9	48,511	0.02%
2023/07/28	12.3	48.79	1	48.60	48.55	11.3	48,043	0.02%
2023/07/27	39.4	49.76	10.5	49.90	49.35	28.9	47,803	0.06%
2023/07/26	30.4	51.49	10.2	50.99	50.30	20.2	47,496	0.04%
2023/07/25	11	51.63	9	51.80	51.30	2	46,907	0.00%
2023/07/24	22	51.41	11	51.60	51.00	11	46,661	0.02%
2023/07/21	2.2	52.85	4	52.70	52.80	-1.8	46,230	0.00%
2023/07/20	13	52.38	11.1	52.30	52.60	1.9	46,001	0.00%
2023/07/19	9	51.61	74	52.04	51.30	-65	45,630	-0.14%
2023/07/18	79	50.54	55.5	50.41	51.00	23.6	44,970	0.05%
2023/07/17	76.5	49.39	38.2	49.04	49.10	38.3	43,990	0.09%
2023/07/14	29.2	55.27	76	55.16	54.30	-46.8	42,403	-0.11%
2023/07/13	8	54.66	12	54.53	54.20	-4	41,091	-0.01%
2023/07/12	18	53.86	10	54.14	54.10	8	40,629	0.02%
2023/07/11	49	54.82	31.1	53.91	54.20	17.9	40,040	0.04%
2023/07/10	18	54.52	8	54.01	53.10	10	39,308	0.03%
2023/07/07	7	54.24	17	54.54	54.60	-10	38,917	-0.03%
2023/07/06	25	55.74	29	55.62	55.30	-4	38,123	-0.01%
2023/07/05	84	56.02	132	55.09	54.80	-48	37,616	-0.13%	大賣/
2023/07/04	75	56.45	40	56.21	56.00	35	37,100	0.09%
2023/07/03	16	56.55	11	56.96	56.60	5	36,606	0.01%
2023/06/30	34	55.06	39	54.59	54.30	-5	35,940	-0.01%
2023/06/29	20	54.56	9	54.52	55.00	11	35,190	0.03%
2023/06/28	49	54.17	56.5	54.34	54.50	-7.5	34,879	-0.02%
2023/06/27	39	53.13	67	52.87	52.20	-28	34,017	-0.08%
2023/06/26	30	52.33	39	52.67	53.90	-9	32,824	-0.03%
2023/06/21	66.5	50.96	60	50.65	51.70	6.5	31,520	0.02%
2023/06/20	132	48.91	325.1	49.56	49.95	-193.1	29,760	-0.65%	大買/大賣/鉅額交易
2023/06/19	41	46.00	223	46.10	46.20	-182	27,664	-0.66%	大賣/鉅額交易
2023/06/16	177	46.34	106.1	45.88	45.85	70.9	26,909	0.26%	大買/大賣/
2023/06/15	113	43.69	86.2	43.85	45.80	26.8	24,277	0.11%	大買/
2023/06/14	9	41.84	79.1	41.77	41.65	-70.1	23,131	-0.30%
2023/06/13	13	41.34	9.1	41.22	41.40	3.9	22,936	0.02%
2023/06/12	10	41.33	7	41.34	41.30	3	22,698	0.01%
2023/06/09	8	40.36	21	40.31	40.70	-13	22,253	-0.06%
2023/06/08	20	40.85	3	41.48	40.60	17	21,933	0.08%
2023/06/07	15.3	41.16	0	0.00	41.15	15.3	21,747	0.07%
2023/06/06	6.2	41.15	7	41.31	40.90	-0.8	21,565	0.00%
2023/06/05	10	41.75	10	41.78	41.50	0	21,405	0.00%
2023/06/02	19	41.88	4	41.96	41.65	15	21,057	0.07%
2023/06/01	10.1	41.80	4	42.60	41.70	6.1	20,241	0.03%
2023/05/31	20.5	41.79	37	41.63	42.30	-16.5	19,439	-0.08%
2023/05/30	68	41.32	32.1	41.20	40.80	35.9	17,792	0.20%
2023/05/29	18.1	39.90	58	40.48	40.10	-39.9	16,540	-0.24%
2023/05/26	326	39.53	40	40.13	40.15	286	15,217	1.88%	大買/鉅額交易
2023/05/25	22	39.02	17	39.22	39.65	5	14,265	0.04%
2023/05/24	27	37.75	13	37.91	38.40	14	13,437	0.10%
2023/05/23	5	37.93	60	38.39	37.80	-55	13,221	-0.42%
2023/05/22	3	38.40	13	38.51	38.35	-10	13,054	-0.08%
2023/05/19	14	38.30	2	39.05	38.00	12	12,836	0.09%
2023/05/18	88	38.98	63	39.29	39.15	25	12,236	0.20%
2023/05/17	17	37.69	31	37.70	37.85	-14	11,459	-0.12%
2023/05/16	55	38.50	10	38.40	38.05	45	10,956	0.41%
2023/05/15	56	38.54	76	38.45	38.00	-20	10,298	-0.19%
2023/05/12	18	36.01	27.5	36.54	37.40	-9.5	8,529	-0.11%
2023/05/11	2	34.23	21	34.29	34.00	-19	7,137	-0.27%
2023/05/10	3	33.32	34	33.38	33.60	-31	6,829	-0.45%
2023/05/09	4	33.91	18	34.01	33.60	-14	6,776	-0.21%
2023/05/08	7	34.15	79.3	34.23	34.35	-72.3	6,657	-1.09%
2023/05/05	17	33.50	2	33.55	33.40	15	6,346	0.24%
2023/05/04	1	33.65	7	33.73	33.70	-6	6,400	-0.09%
2023/05/03	18	33.63	18	33.45	33.40	0	6,377	0.00%
2023/05/02	2	33.55	11	33.50	33.65	-9	6,371	-0.14%
2023/04/28	3	32.65	9	32.70	32.60	-6	6,281	-0.10%
2023/04/27	8	32.54	4	32.78	32.55	4	6,285	0.06%
2023/04/26	5	32.40	11	32.59	32.80	-6	6,283	-0.10%
2023/04/25	28	32.55	3	33.32	32.35	25	6,326	0.40%
2023/04/24	3.1	32.49	1	32.75	32.80	2.1	6,278	0.03%
2023/04/21	6	32.48	11.3	32.55	32.35	-5.3	6,285	-0.08%
2023/04/20	11	32.84	0	0.00	32.85	11	6,249	0.18%
2023/04/19	4	33.18	0	0.00	32.90	4	6,223	0.06%
2023/04/18	8	33.54	20	33.65	33.30	-12	6,184	-0.19%
2023/04/17	0	0.00	5	33.64	33.60	-5	6,162	-0.08%
2023/04/14	11	33.69	0	0.00	33.40	11	6,141	0.18%
2023/04/13	7	33.61	0	0.00	33.55	7	6,147	0.11%
2023/04/12	2	33.75	41	33.79	33.80	-39	6,179	-0.63%
2023/04/11	7	33.39	3	33.38	33.25	4	6,256	0.06%
2023/04/10	25	33.05	1	33.15	33.20	24	6,247	0.38%
2023/04/07	0	0.00	3	33.07	32.95	-3	6,250	-0.05%
2023/04/06	2	32.78	1	32.70	32.85	1	6,257	0.02%
2023/03/31	2	33.05	0	0.00	33.00	2	6,246	0.03%
2023/03/30	4	33.21	10	33.10	33.15	-6	6,215	-0.10%
2023/03/29	45	33.94	20	34.06	33.45	25	6,199	0.40%
2023/03/28	18	33.39	29	33.64	34.30	-11	5,978	-0.18%
2023/03/27	4	33.23	4	33.28	33.25	0	5,887	0.00%
2023/03/24	0	0.00	1	33.10	32.85	-1	6,078	-0.02%
2023/03/23	1	32.60	2	32.53	32.50	-1	6,263	-0.02%
2023/03/20	12	32.20	3	32.25	32.25	9	6,767	0.13%
2023/03/17	6	32.04	1	32.25	32.35	5	7,059	0.07%
2023/03/16	15.2	32.09	8	32.24	31.95	7.2	7,218	0.10%
2023/03/15	31	32.91	0	0.00	32.60	31	7,592	0.41%
2023/03/14	6	33.01	2	33.10	33.00	4	7,645	0.05%
2023/03/13	35	32.85	8	33.00	33.20	27	7,703	0.35%
2023/03/10	23	33.28	2	33.43	33.15	21	7,707	0.27%
2023/03/09	2	34.35	14	34.59	34.15	-12	7,570	-0.16%
2023/03/08	13	34.65	33	34.77	34.60	-20	7,589	-0.26%
2023/03/07	2	34.33	2	34.30	34.25	0	7,314	0.00%
2023/03/06	0	0.00	2	33.95	33.90	-2	7,189	-0.03%
2023/03/03	11	33.24	6	33.35	33.15	5	7,134	0.07%
2023/03/02	5	33.14	0	0.00	33.30	5	7,194	0.07%
2023/03/01	11	33.25	0	0.00	33.20	11	7,163	0.15%
2023/02/24	9	33.71	3	33.50	33.50	6	7,146	0.08%
2023/02/22	1	34.00	0	0.00	33.80	1	7,228	0.01%
2023/02/21	10	34.25	12	34.50	34.20	-2	7,255	-0.03%
2023/02/20	8	34.24	10	34.25	34.15	-2	7,239	-0.03%
2023/02/16	3	34.08	0	0.00	34.00	3	7,267	0.04%
2023/02/15	3	34.40	22	34.33	34.15	-19	7,481	-0.25%
2023/02/14	1	33.35	0	0.00	33.45	1	7,374	0.01%
2023/02/13	12	33.25	0	0.00	33.25	12	7,597	0.16%
2023/02/10	5	33.31	1	33.40	33.20	4	7,679	0.05%
2023/02/08	1	34.10	0	0.00	33.70	1	7,740	0.01%
2023/02/07	5	34.30	0	0.00	34.30	5	7,734	0.06%
2023/02/06	0	0.00	1	34.50	34.40	-1	7,743	-0.01%
2023/02/02	0	0.00	1	34.55	34.30	-1	7,698	-0.01%
2023/01/31	6	34.00	1	34.05	34.20	5	7,670	0.07%
2023/01/30	0	0.00	1	33.45	33.95	-1	7,640	-0.01%
2023/01/16	2	32.88	0	0.00	32.90	2	7,698	0.03%
2023/01/13	11	33.08	0	0.00	32.95	11	7,741	0.14%
2023/01/12	4	33.79	0	0.00	33.65	4	7,779	0.05%
2023/01/11	4	33.88	7	33.90	33.90	-3	7,818	-0.04%
2023/01/10	6	33.81	0	0.00	33.85	6	7,870	0.08%
2023/01/09	2	33.85	0	0.00	33.95	2	7,921	0.03%
2023/01/06	1	33.80	0	0.00	33.95	1	8,001	0.01%
2023/01/04	0	0.00	3	34.70	34.30	-3	8,199	-0.04%
2023/01/03	1	34.60	3	34.45	34.70	-2	8,226	-0.02%
2022/12/30	0	0.00	1	34.50	34.50	-1	8,188	-0.01%
2022/12/29	2	33.80	0	0.00	34.15	2	8,061	0.02%
2022/12/27	4	33.98	1	34.10	34.10	3	7,905	0.04%
2022/12/26	1	33.80	3	34.05	33.75	-2	7,904	-0.03%
2022/12/23	3	33.25	1	33.65	33.70	2	8,014	0.02%
2022/12/21	1	34.15	0	0.00	33.80	1	8,197	0.01%
2022/12/20	1	34.40	5	34.29	33.95	-4	8,256	-0.05%
2022/12/19	3	34.85	18	35.02	34.70	-15	8,403	-0.18%
2022/12/16	0	0.00	1	35.10	35.30	-1	8,250	-0.01%
2022/12/15	3	35.00	5	35.14	35.05	-2	8,054	-0.02%
2022/12/14	16	34.38	33.1	34.75	34.85	-17.1	7,878	-0.22%
2022/12/13	1	33.70	10	34.36	34.35	-9	7,706	-0.12%
2022/12/12	4	33.65	3	33.80	33.70	1	7,556	0.01%
2022/12/09	1	34.15	31	34.16	33.85	-30	7,545	-0.40%
2022/12/08	6	33.54	2	33.75	33.40	4	7,324	0.05%
2022/12/07	24	33.80	90.7	33.72	34.00	-66.7	7,139	-0.93%
2022/12/06	4	32.61	16	32.94	32.80	-12	6,721	-0.18%
2022/12/05	4	32.71	8	32.76	32.65	-4	6,728	-0.06%
2022/12/02	4	32.01	8	32.22	32.30	-4	6,655	-0.06%
2022/12/01	8	32.29	1	32.35	32.25	7	6,608	0.11%
2022/11/30	0	0.00	15	32.38	32.55	-15	6,800	-0.22%
2022/11/29	2	31.90	2	32.00	31.95	0	6,730	0.00%
2022/11/28	4	31.59	2	31.68	31.65	2	6,731	0.03%
2022/11/25	2	31.93	2.4	31.81	31.85	-0.4	6,772	-0.01%
2022/11/24	3	32.15	5	32.16	32.20	-2	6,821	-0.03%
2022/11/22	3	31.77	0	0.00	31.75	3	7,731	0.04%
2022/11/21	2	31.88	0	0.00	31.85	2	7,722	0.03%
2022/11/18	6	31.28	7	31.76	32.25	-1	7,765	-0.01%
2022/11/17	14	31.02	0	0.00	31.50	14	7,762	0.18%
2022/11/16	11	31.32	3	31.60	31.20	8	7,761	0.10%
2022/11/15	2	31.83	0	0.00	32.00	2	7,748	0.03%
2022/11/14	2	32.00	1	31.85	32.00	1	8,108	0.01%
2022/11/11	6	32.28	8	32.51	31.75	-2	8,455	-0.02%
2022/11/10	1	31.90	4	32.33	31.85	-3	8,749	-0.03%
2022/11/09	27	31.85	37.4	31.93	32.05	-10.4	8,939	-0.12%
2022/11/08	5	30.66	5.1	31.15	30.85	-0.1	8,894	0.00%
2022/11/07	2	30.05	2	30.50	30.55	0	9,093	0.00%
2022/11/04	3	30.05	0	0.00	30.30	3	9,104	0.03%
2022/11/03	3.5	30.59	0	0.00	30.50	3.5	9,081	0.04%
2022/11/02	2	31.10	1	31.40	31.05	1	9,199	0.01%
2022/10/31	1	30.95	0	0.00	31.30	1	9,238	0.01%
2022/10/28	3	30.87	1	30.90	30.80	2	9,309	0.02%
2022/10/27	3	31.23	0	0.00	31.20	3	9,342	0.03%
2022/10/26	7	31.36	0	0.00	31.25	7	9,443	0.07%
2022/10/25	4	31.69	0	0.00	31.70	4	9,470	0.04%
2022/10/24	12	31.83	0	0.00	31.80	12	9,432	0.13%
2022/10/21	5	32.31	1	32.50	32.45	4	9,452	0.04%
2022/10/20	0	0.00	5	31.81	32.20	-5	9,425	-0.05%
2022/10/19	2	31.65	0	0.00	31.75	2	9,494	0.02%
2022/10/17	8	31.59	1	31.65	31.80	7	9,551	0.07%
2022/10/14	10	32.03	2	32.05	32.25	8	9,659	0.08%
2022/10/13	2	32.10	7	32.25	31.95	-5	9,677	-0.05%
2022/10/06	0	0.00	1	33.20	33.05	-1	10,323	-0.01%
2022/10/05	0	0.00	1	33.10	33.05	-1	10,638	-0.01%
2022/10/04	0	0.00	34	32.99	32.95	-34	10,707	-0.32%
2022/10/03	10	31.81	1	31.90	31.85	9	10,659	0.08%
2022/09/30	1	30.45	1	31.35	31.80	0	10,744	0.00%
2022/09/29	17	31.84	0	0.00	31.75	17	10,748	0.16%
2022/09/28	19	32.03	2	32.25	32.10	17	10,742	0.16%
2022/09/27	0	0.00	1	32.30	32.90	-1	10,652	-0.01%
2022/09/26	8	31.58	1	32.80	32.65	7	10,692	0.07%
2022/09/23	1	32.85	1	33.10	32.85	0	10,740	0.00%
2022/09/22	11	32.94	2	32.80	32.85	9	10,866	0.08%
2022/09/21	10	32.95	0	0.00	32.85	10	10,845	0.09%
2022/09/20	10	33.20	0	0.00	33.10	10	10,848	0.09%
2022/09/19	21	32.85	0	0.00	32.85	21	10,855	0.19%
2022/09/15	7	32.88	0	0.00	32.85	7	10,789	0.06%
2022/09/14	5	32.56	5	32.50	32.60	0	10,921	0.00%
2022/09/13	3	32.77	0	0.00	32.80	3	10,902	0.03%
2022/09/12	5.3	32.80	0	0.00	32.70	5.3	10,941	0.05%
2022/09/08	4.4	32.98	3	32.95	32.95	1.4	10,934	0.01%
2022/09/07	15	33.03	11	33.11	32.95	4	11,774	0.03%
2022/09/06	18	33.25	1	33.40	33.30	17	12,181	0.14%
2022/09/05	4	33.80	0	0.00	33.80	4	12,043	0.03%
2022/09/01	6	34.45	6.5	34.60	34.35	-0.5	12,167	0.00%
2022/08/31	1.5	34.23	0	0.00	34.50	1.5	12,204	0.01%
2022/08/30	18	34.59	1	34.30	34.30	17	12,316	0.14%
2022/08/29	0	0.00	5.6	34.64	35.15	-5.6	11,683	-0.05%
2022/08/25	6	34.77	0.4	34.70	34.85	5.6	11,599	0.05%
2022/08/24	0	0.00	4.4	34.79	34.65	-4.4	11,548	-0.04%
2022/08/23	0	0.00	1	33.70	34.15	-1	11,682	-0.01%
2022/08/22	4.5	34.07	6	33.99	33.90	-1.5	11,658	-0.01%
2022/08/19	11.9	34.89	9	34.48	34.40	2.9	11,683	0.03%
2022/08/18	40	35.37	38	35.44	35.40	2	11,395	0.02%
2022/08/17	2	35.28	13.7	35.56	35.60	-11.7	11,146	-0.11%
2022/08/16	7	34.50	16.8	34.85	34.95	-9.8	10,898	-0.09%
2022/08/15	6	34.48	5	34.55	34.50	1	11,085	0.01%
2022/08/12	0	0.00	7	34.66	34.60	-7	11,276	-0.06%
2022/08/11	5	33.61	2	33.58	33.45	3	11,160	0.03%
2022/08/10	3	33.27	1	33.60	33.10	2	11,265	0.02%
2022/08/09	2	33.70	4.1	33.92	33.70	-2.1	11,420	-0.02%
2022/08/08	2	33.25	0.4	33.50	33.50	1.7	11,695	0.01%
2022/08/05	2	33.40	0	0.00	33.35	2	11,799	0.02%
2022/08/04	8.6	32.99	0	0.00	33.05	8.6	11,853	0.07%
2022/08/03	4.1	33.30	0	0.00	33.20	4.1	11,996	0.03%
2022/08/02	5	33.49	0	0.00	33.60	5	12,017	0.04%
2022/08/01	5.4	34.36	0	0.00	34.20	5.4	12,061	0.04%
2022/07/29	0.4	34.85	0.1	34.91	34.80	0.3	12,165	0.00%
2022/07/28	2	35.05	0	0.00	34.80	2	12,361	0.02%
2022/07/26	0	0.00	1.1	35.45	35.60	-1.1	12,800	-0.01%
2022/07/21	0	0.00	3	35.58	35.70	-3	12,794	-0.02%
2022/07/20	2	35.90	3	35.85	35.65	-1	12,718	-0.01%
2022/07/19	6	35.93	11	35.99	35.85	-5	12,733	-0.04%
2022/07/18	3	35.15	1	35.20	35.15	2	12,425	0.02%
2022/07/15	1	34.30	7.8	35.11	35.00	-6.8	12,458	-0.05%
2022/07/13	0	0.00	8	33.96	34.20	-8	12,307	-0.06%
2022/07/12	1.1	32.22	0	0.00	32.40	1.1	12,078	0.01%
2022/07/11	0.3	32.93	0	0.00	32.85	0.3	12,144	0.00%
2022/07/08	3	33.18	0	0.00	33.15	3	12,279	0.02%
2022/07/07	2.1	33.10	3	33.20	33.40	-0.9	12,352	-0.01%
2022/07/04	2.5	32.70	5.4	33.23	33.70	-2.9	12,632	-0.02%
2022/07/01	1.4	33.24	12	33.23	32.45	-10.6	12,803	-0.08%
2022/06/30	1	33.95	3	34.40	33.90	-2	12,758	-0.02%
2022/06/29	10	34.40	4	34.05	34.40	6	12,863	0.05%
2022/06/28	4	34.15	2	34.40	34.10	2	13,096	0.02%
2022/06/27	2	34.05	0	0.00	34.05	2	13,382	0.01%
2022/06/24	0.1	34.10	0	0.00	34.05	0.1	13,842	0.00%
2022/06/23	10	34.25	2.1	34.44	33.80	8	14,315	0.06%
2022/06/22	2	34.20	37	33.72	34.05	-35	14,750	-0.24%
2022/06/21	19	34.17	0	0.00	34.15	19	15,226	0.12%
2022/06/20	20	34.15	2	34.15	34.00	18	16,349	0.11%
2022/06/17	0	0.00	0.1	34.35	34.35	-0.1	17,193	0.00%
2022/06/16	21	34.72	6.1	35.04	34.20	14.9	18,656	0.08%
2022/06/15	1	36.45	18.1	36.64	36.70	-17.1	20,603	-0.08%
2022/06/10	0	0.00	4.2	36.50	36.30	-4.2	22,690	-0.02%
2022/06/09	0.5	36.40	2.1	36.43	36.50	-1.6	22,969	-0.01%
2022/06/08	0	0.00	5.3	36.39	36.45	-5.3	23,149	-0.02%
2022/06/07	0.2	36.00	0.5	36.05	36.20	-0.3	23,282	0.00%
2022/06/06	0	0.00	8.4	35.51	35.75	-8.4	23,407	-0.04%
2022/06/02	2.2	34.98	0	0.00	35.00	2.2	23,683	0.01%
2022/06/01	1	35.40	2.1	35.52	35.45	-1.1	23,999	0.00%
2022/05/31	2.8	35.27	1	35.90	35.30	1.8	24,237	0.01%
2022/05/26	2	35.80	3	36.00	36.15	-1	25,036	0.00%
2022/05/25	1	35.75	10	36.11	36.20	-9	25,102	-0.04%
2022/05/24	7	36.14	13.3	36.08	36.10	-6.3	25,222	-0.02%
2022/05/23	5.8	35.61	5	36.65	35.35	0.8	25,134	0.00%
2022/05/20	0	0.00	11	36.01	36.00	-11	24,981	-0.04%
2022/05/19	7.5	35.54	9	35.41	35.60	-1.6	25,058	-0.01%
2022/05/18	0.4	35.30	0	0.00	35.35	0.4	25,170	0.00%
2022/05/17	1	34.85	7	35.31	35.30	-6	25,515	-0.02%
2022/05/16	8	35.19	30	35.04	35.30	-22	25,394	-0.09%
2022/05/13	1	33.45	14	33.75	33.95	-13	25,052	-0.05%
2022/05/12	1	32.95	3	33.00	33.20	-2	25,073	-0.01%
2022/05/11	21	31.85	10	32.50	32.80	11	25,047	0.04%
2022/05/10	7	32.56	1	32.85	32.70	6	24,929	0.02%
2022/05/09	11.5	33.27	4	33.70	33.00	7.5	24,958	0.03%
2022/05/06	5	34.47	0	0.00	34.10	5	24,941	0.02%
2022/05/05	15	35.00	12.1	34.95	34.95	2.9	24,912	0.01%
2022/05/04	20	35.28	16	35.11	35.05	4	24,948	0.02%
2022/05/03	1	34.20	3	34.25	34.30	-2	24,829	-0.01%
2022/04/28	0	0.00	4	33.43	33.45	-4	24,874	-0.02%
2022/04/27	0	0.00	4	33.35	33.30	-4	24,889	-0.02%
2022/04/26	5	33.50	5	33.77	33.70	0	24,903	0.00%
2022/04/25	0	0.00	1	33.45	33.55	-1	24,907	0.00%
2022/04/22	2	33.80	0	0.00	33.85	2	24,998	0.01%
2022/04/21	22.1	33.75	1	33.85	33.50	21.1	25,180	0.08%
2022/04/20	1.3	33.64	4	34.03	33.95	-2.7	25,166	-0.01%
2022/04/19	0.4	33.80	0	0.00	33.85	0.4	25,311	0.00%
2022/04/18	0.4	34.08	1	34.15	33.90	-0.6	25,523	0.00%
2022/04/15	13.6	34.31	0	0.00	34.10	13.6	25,545	0.05%
2022/04/14	3	34.93	1	35.50	34.80	2	25,687	0.01%
2022/04/13	2.1	35.03	2	35.10	34.90	0.1	25,680	0.00%
2022/04/12	0.4	35.44	4	35.53	35.25	-3.6	25,693	-0.01%
2022/04/11	3	35.62	16	35.75	35.55	-13	25,952	-0.05%
2022/04/08	4	34.86	4.1	35.22	35.40	-0.1	26,223	0.00%
2022/04/07	4.2	35.11	600	35.52	34.90	-595.8	26,229	-2.27%	大賣/鉅額交易
2022/04/06	109	36.07	1	36.15	35.90	108	26,136	0.41%	大買/鉅額交易
2022/04/01	1.5	36.00	611	36.11	36.25	-609.5	26,209	-2.33%	大賣/鉅額交易
2022/03/31	5	36.45	15	35.87	35.75	-10	26,506	-0.04%
2022/03/30	9	36.32	40.2	36.44	36.15	-31.2	26,436	-0.12%
2022/03/29	1,124	36.18	16	36.54	36.50	1,108	26,437	4.19%	大買/鉅額交易
2022/03/28	30	35.52	21	35.62	35.20	9	26,632	0.03%
2022/03/25	24	36.72	6.1	36.64	36.90	17.9	27,001	0.07%
2022/03/24	16	36.11	43	35.95	36.40	-27	26,915	-0.10%
2022/03/23	40	36.15	38.9	35.97	36.20	1.1	26,585	0.00%
2022/03/22	20	34.05	24	34.28	35.00	-4	25,909	-0.02%
2022/03/21	33	33.69	105	34.10	33.20	-72	25,769	-0.28%	大賣/
2022/03/18	18.5	35.31	76.1	35.62	34.80	-57.7	27,186	-0.21%
2022/03/17	21	34.25	75.1	34.47	34.55	-54.1	25,792	-0.21%
2022/03/16	35	33.78	63.5	33.55	33.90	-28.5	27,012	-0.11%
2022/03/15	3	32.35	25	32.75	32.35	-22	27,180	-0.08%
2022/03/14	50	32.75	1	32.10	32.75	49	27,649	0.18%
2022/03/11	0	0.00	10	32.24	32.05	-10	28,443	-0.04%
2022/03/10	5	31.75	5	31.80	31.95	0	28,427	0.00%
2022/03/08	9	31.70	25	31.67	31.90	-16	29,096	-0.05%
2022/03/07	6	31.99	20	31.82	31.60	-14	29,577	-0.05%
2022/03/04	5	32.67	10	32.75	32.75	-5	30,483	-0.02%
2022/03/03	2	32.35	33	32.54	32.45	-31	30,872	-0.10%
2022/03/02	20	32.53	0	0.00	32.25	20	31,443	0.06%
2022/03/01	1	32.45	26	32.36	32.55	-25	32,177	-0.08%
2022/02/25	1	30.95	5	31.19	31.25	-4	32,779	-0.01%
2022/02/24	2	30.55	8	30.78	30.45	-6	34,164	-0.02%
2022/02/23	3	31.53	3	31.45	31.45	0	35,556	0.00%
2022/02/22	4	31.61	15	31.71	31.75	-11	39,053	-0.03%
2022/02/21	10	31.85	6	31.93	31.85	4	40,997	0.01%
2022/02/18	5.6	31.51	4	31.58	31.35	1.6	41,764	0.00%
2022/02/17	21	31.88	18	31.78	31.95	3	42,519	0.01%
2022/02/15	1	30.45	4	30.46	30.45	-3	43,372	-0.01%
2022/02/14	6	30.03	0	0.00	29.95	6	43,669	0.01%
2022/02/11	1	30.90	0.4	30.80	30.90	0.6	45,067	0.00%
2022/02/10	1	30.40	94	30.71	30.80	-93	45,411	-0.20%
2022/02/09	61	30.63	2	30.63	30.80	59	46,139	0.13%
2022/02/08	1	30.35	6	30.43	30.50	-5	46,422	-0.01%
2022/02/07	1	29.65	9	29.41	29.70	-8	46,905	-0.02%
2022/01/26	11	28.60	3	28.73	28.70	8	46,992	0.02%
2022/01/25	21	28.50	104	28.53	28.25	-83	47,247	-0.18%	大賣/
2022/01/24	19	28.85	7	29.29	29.35	12	47,641	0.03%
2022/01/21	5	29.88	2	29.83	29.55	3	48,276	0.01%
2022/01/20	1	30.00	1	30.10	30.00	0	49,168	0.00%
2022/01/18	1	30.45	0	0.00	30.30	1	50,404	0.00%
2022/01/17	10	29.59	12	29.99	30.20	-2	50,731	0.00%
2022/01/14	11	30.07	35	29.81	29.85	-24	51,242	-0.05%
2022/01/13	1	30.70	5	30.80	30.70	-4	51,732	-0.01%
2022/01/12	0	0.00	9	30.97	31.05	-9	52,645	-0.02%
2022/01/11	26	30.61	15	30.45	30.35	11	53,634	0.02%
2022/01/10	6	31.22	0	0.00	31.15	6	54,662	0.01%
2022/01/07	6	31.95	1	31.30	31.50	5	56,112	0.01%
2022/01/06	5	31.97	0	0.00	32.15	5	58,624	0.01%
2022/01/05	5	31.89	6	32.10	31.80	-1	60,498	0.00%
2022/01/04	48	32.25	0	0.00	32.40	48	61,223	0.08%
2022/01/03	12.5	32.77	7	32.82	32.80	5.5	62,833	0.01%
2021/12/30	8	32.46	63	32.50	32.60	-55	64,549	-0.09%
2021/12/29	4	32.33	32	32.49	32.40	-28	66,296	-0.04%
2021/12/28	2	32.48	1	32.45	32.25	1	67,519	0.00%
2021/12/27	1	32.05	46	31.99	32.30	-45	68,276	-0.07%
2021/12/24	0	0.00	22	31.74	31.60	-22	69,052	-0.03%
2021/12/23	33	31.68	22	31.76	31.65	11	69,663	0.02%
2021/12/22	20	31.51	38	31.58	31.75	-18	71,310	-0.03%
2021/12/21	33	31.17	24.7	31.77	31.75	8.3	72,225	0.01%
2021/12/20	12	32.27	15	32.24	32.15	-3	73,784	0.00%
2021/12/17	20	31.95	19	31.97	31.90	1	79,917	0.00%
2021/12/16	8	31.70	6	31.80	31.55	2	84,693	0.00%
2021/12/15	31	31.39	30	31.70	31.40	1	91,212	0.00%
2021/12/14	156	32.70	85	32.56	31.90	71	93,039	0.08%	大買/
2021/12/13	57.1	30.85	141.2	30.79	31.50	-84	90,912	-0.09%	大賣/
2021/12/10	212.4	31.07	312.5	31.76	30.45	-100.1	89,869	-0.11%	大買/大賣/
2021/12/09	105.5	32.91	31	32.93	32.85	74.5	87,725	0.08%	大買/
2021/12/08	38	34.22	23	34.14	33.90	15	86,923	0.02%
2021/12/07	35	34.95	26	35.13	34.45	9	86,353	0.01%
2021/12/06	5	34.23	2.3	34.29	34.15	2.7	85,453	0.00%
2021/12/03	20	34.70	56	34.88	34.60	-36	85,788	-0.04%
2021/12/02	91	34.43	73	34.52	34.00	18	85,774	0.02%
2021/12/01	40	35.22	10	35.20	35.05	30	85,773	0.03%
2021/11/30	33	35.63	15	35.73	35.60	18	85,693	0.02%
2021/11/29	29.2	35.24	25.4	35.05	35.00	3.8	86,284	0.00%
2021/11/26	35.1	35.92	8	35.79	35.60	27.1	87,332	0.03%
2021/11/25	91.1	37.19	22	37.43	36.70	69.1	87,346	0.08%
2021/11/24	45.1	37.57	11.5	37.65	37.60	33.6	88,214	0.04%
2021/11/23	80.5	38.72	70.1	38.93	37.75	10.5	88,078	0.01%
2021/11/22	60	38.61	46	38.65	38.50	14	87,833	0.02%
2021/11/19	166.6	38.44	194	38.13	38.85	-27.4	86,945	-0.03%	大買/大賣/
2021/11/18	75	35.94	96.4	35.74	36.20	-21.4	84,338	-0.03%
2021/11/17	26.4	33.91	86	34.24	34.80	-59.7	83,529	-0.07%
2021/11/16	26	32.84	33	33.09	33.05	-7	84,033	-0.01%
2021/11/15	41	31.69	18.4	31.93	31.65	22.6	83,579	0.03%
2021/11/12	31.4	32.62	32	32.43	32.40	-0.6	82,778	0.00%
2021/11/11	11	32.85	12.5	32.83	32.75	-1.5	82,458	0.00%
2021/11/10	64.5	32.80	153	33.03	32.75	-88.5	82,591	-0.11%	大賣/
2021/11/09	1	34.65	0.9	34.70	34.50	0.1	81,346	0.00%
2021/11/08	6	34.68	9	34.81	34.60	-3	81,068	0.00%
2021/11/05	1	34.20	0	0.00	34.20	1	80,450	0.00%
2021/11/04	54	34.16	77	34.36	33.95	-23	80,248	-0.03%
2021/11/03	14	33.86	257.3	33.92	33.60	-243.3	80,239	-0.30%	大賣/鉅額交易
2021/11/02	38	33.94	663	33.97	33.55	-625	80,294	-0.78%	大賣/鉅額交易
2021/11/01	20	33.88	2,185	34.00	33.70	-2,165	80,105	-2.70%	大賣/鉅額交易
2021/10/29	47.8	34.98	283.3	34.56	34.40	-235.5	79,912	-0.29%	大賣/鉅額交易
2021/10/28	72.2	34.76	22	35.06	34.70	50.2	79,511	0.06%
2021/10/27	94	34.18	37	34.20	34.70	57	79,229	0.07%
2021/10/26	36.1	33.66	70	33.65	33.40	-33.9	79,236	-0.04%
2021/10/25	14.4	34.14	35	34.13	34.00	-20.6	79,311	-0.03%
2021/10/22	81.1	34.33	29	34.54	34.25	52.1	78,953	0.07%
2021/10/21	44	34.29	50.4	34.12	34.70	-6.4	78,280	-0.01%
2021/10/20	69.4	33.93	20	34.26	33.85	49.4	77,566	0.06%
2021/10/19	407	34.57	68	34.84	34.30	339	76,558	0.44%	大買/鉅額交易
2021/10/18	276	35.47	86	35.41	35.25	190	75,478	0.25%	大買/鉅額交易
2021/10/15	149	34.92	88.3	35.28	35.80	60.7	74,309	0.08%	大買/
2021/10/14	718.3	34.93	104	35.24	34.55	614.3	72,805	0.84%	大買/大賣/鉅額交易
2021/10/13	153	34.34	27	34.34	34.60	126	69,990	0.18%	大買/鉅額交易
2021/10/12	239.2	33.73	14	33.93	33.65	225.2	68,007	0.33%	大買/鉅額交易
2021/10/08	106.2	34.34	47.5	34.23	33.75	58.7	67,142	0.09%	大買/
2021/10/07	214.5	34.47	62	34.28	33.90	152.5	65,231	0.23%	大買/鉅額交易
2021/10/06	1,520	34.04	55	34.03	34.00	1,465	63,120	2.32%	大買/鉅額交易
2021/10/05	48	32.76	57.4	32.86	33.45	-9.4	61,172	-0.02%
2021/10/04	55	32.05	26.3	32.21	32.35	28.7	59,802	0.05%
2021/10/01	78	31.97	41	31.91	32.00	37	58,780	0.06%
2021/09/30	30	32.69	3,556	32.68	32.70	-3,526	57,518	-6.13%	大賣/鉅額交易
2021/09/29	65.4	32.84	53	33.05	32.65	12.4	56,777	0.02%
2021/09/28	573	32.66	51	32.57	32.65	522	54,838	0.95%	大買/鉅額交易
2021/09/27	69	34.23	161.4	34.23	33.75	-92.4	53,293	-0.17%	大賣/
2021/09/24	311.4	33.68	243	33.95	34.10	68.4	51,001	0.13%	大買/大賣/
2021/09/23	251.1	33.47	311.8	33.45	34.80	-60.7	45,153	-0.13%	大買/大賣/
2021/09/22	632.2	32.56	386	33.11	31.65	246.2	40,445	0.61%	大買/大賣/鉅額交易
2021/09/17	70	31.96	214	31.94	33.40	-144	33,482	-0.43%	大賣/鉅額交易
2021/09/16	63.2	29.90	64	30.23	30.40	-0.9	30,901	0.00%
2021/09/15	31	29.68	33	29.69	29.65	-2	30,050	-0.01%
2021/09/14	533	29.37	32	29.19	29.25	501	29,755	1.68%	大買/鉅額交易
2021/09/13	43	29.16	26	29.14	29.10	17	29,514	0.06%
2021/09/10	51	28.55	0	0.00	28.50	51	29,188	0.17%
2021/09/09	4	27.64	1	28.20	28.60	3	29,060	0.01%
2021/09/08	55	28.01	0	0.00	27.90	55	28,911	0.19%
2021/09/07	729.1	28.99	18	29.02	28.85	711.1	28,391	2.50%	大買/鉅額交易
2021/09/06	404.2	28.83	21	28.72	28.60	383.2	28,070	1.36%	大買/鉅額交易
2021/09/03	1,105	29.92	202.6	29.64	29.65	902.4	27,372	3.30%	大買/大賣/鉅額交易
2021/09/02	179.5	30.86	71.1	30.72	29.75	108.4	26,649	0.41%	大買/鉅額交易
2021/09/01	352	31.43	66	31.24	31.70	286	24,832	1.15%	大買/鉅額交易
2021/08/31	99	30.32	120	30.57	30.55	-21	23,255	-0.09%	大賣/
2021/08/30	95	29.84	75.3	29.83	30.30	19.7	22,256	0.09%
2021/08/27	12.1	28.81	48.5	28.70	29.40	-36.5	20,464	-0.18%
2021/08/26	98	28.48	28.7	28.77	28.30	69.3	19,580	0.35%
2021/08/25	50	28.30	61	28.37	28.25	-11	18,392	-0.06%
2021/08/24	71	28.00	215	28.21	28.35	-144	17,703	-0.81%	大賣/鉅額交易
2021/08/23	225	27.75	80.1	27.98	27.85	144.9	16,716	0.87%	大買/鉅額交易
2021/08/20	44	27.35	63	27.81	28.00	-19	15,421	-0.12%
2021/08/19	4	26.35	29	26.44	26.30	-25	13,922	-0.18%
2021/08/18	4	25.46	12.9	25.33	25.65	-8.9	13,496	-0.07%
2021/08/17	5	25.20	16	25.22	25.15	-11	13,451	-0.08%
2021/08/16	39	25.32	19	25.11	24.95	20	13,491	0.15%
2021/08/13	6	26.57	93	26.28	26.55	-87	13,065	-0.67%
2021/08/12	74	26.21	12	26.26	26.30	62	12,906	0.48%
2021/08/11	7	25.59	4	25.60	25.50	3	13,049	0.02%
2021/08/10	14	26.05	18	26.03	25.90	-4	13,174	-0.03%
2021/08/09	19.1	26.84	5	27.74	26.20	14.1	13,468	0.10%
2021/08/06	1	26.95	4	27.03	27.20	-3	13,136	-0.02%
2021/08/05	3	26.92	14	26.83	27.00	-11	13,310	-0.08%
2021/08/04	6	26.63	12	26.93	26.70	-6	13,735	-0.04%
2021/08/03	1	27.15	17	27.28	27.40	-16	13,595	-0.12%
2021/08/02	0	0.00	138	27.11	27.25	-138	13,319	-1.04%	大賣/鉅額交易
2021/07/30	26	26.13	62	25.95	26.05	-36	12,791	-0.28%
2021/07/29	7	24.94	149	25.32	25.70	-142	12,223	-1.16%	大賣/鉅額交易
2021/07/28	2	23.75	1	24.00	24.00	1	11,653	0.01%
2021/07/27	2	24.05	1	24.20	24.00	1	12,083	0.01%
2021/07/26	3.6	23.90	0	0.00	23.90	3.6	12,524	0.03%
2021/07/21	5	24.00	3	24.18	23.90	2	15,752	0.01%
2021/07/20	4	23.90	0	0.00	23.90	4	15,822	0.03%
2021/07/19	1	24.15	1	24.20	24.10	0	15,988	0.00%
2021/07/16	3	24.48	4	24.79	24.30	-1	16,489	-0.01%
2021/07/14	13	24.00	40	24.26	23.95	-27	16,992	-0.16%
2021/07/13	70	24.25	5	24.22	24.15	65	17,531	0.37%
2021/07/08	3	24.85	15.2	24.80	24.80	-12.2	17,927	-0.07%
2021/07/07	1	24.40	9	24.41	24.35	-8	18,198	-0.04%
2021/07/06	12	24.30	0	0.00	24.25	12	18,397	0.07%
2021/07/05	18	24.36	0	0.00	24.50	18	18,573	0.10%
2021/07/02	20	24.45	16	24.73	24.40	4	18,694	0.02%
2021/07/01	27	24.58	0	0.00	24.55	27	18,914	0.14%
2021/06/30	14	25.14	4	25.36	24.70	10	19,271	0.05%
2021/06/29	4	24.45	78	24.82	25.30	-74	18,860	-0.39%
2021/06/28	33	24.04	4	24.10	24.00	29	18,604	0.16%
2021/06/25	13	24.09	10	24.40	24.05	3	18,732	0.02%
2021/06/24	8	24.29	5	24.54	24.20	3	18,880	0.02%
2021/06/23	26	24.09	1	24.10	24.30	25	19,086	0.13%
2021/06/22	4	23.99	7	24.36	23.85	-3	19,419	-0.02%
2021/06/21	9	23.92	5	24.70	23.70	4	19,485	0.02%
2021/06/18	17	25.04	5	24.95	24.90	12	19,544	0.06%
2021/06/17	5	25.46	7	25.67	25.35	-2	19,736	-0.01%
2021/06/16	1	25.45	4.4	25.25	25.45	-3.4	20,060	-0.02%
2021/06/15	1	25.00	5	25.30	25.30	-4	20,441	-0.02%
2021/06/11	0	0.00	2	24.90	24.85	-2	20,965	-0.01%
2021/06/10	1	24.80	0	0.00	24.90	1	21,728	0.00%
2021/06/09	4	25.03	21	25.14	24.90	-17	23,096	-0.07%
2021/06/08	2	25.15	13.2	25.20	25.15	-11.2	23,725	-0.05%
2021/06/07	5	24.60	4	24.70	24.70	1	23,989	0.00%
2021/06/04	13	24.98	9	24.95	24.85	4	24,307	0.02%
2021/06/03	14	24.94	2	25.10	25.10	12	24,689	0.05%
2021/06/02	17	24.92	4	24.85	25.00	13	25,482	0.05%
2021/06/01	3	24.92	4	25.09	24.85	-1	26,165	0.00%
2021/05/31	5	24.80	5	24.90	24.85	0	27,251	0.00%
2021/05/28	2	25.28	107	25.19	24.90	-105	30,057	-0.35%	大賣/鉅額交易
2021/05/27	93	24.81	17	24.69	25.00	76	33,968	0.22%
2021/05/26	1	24.30	14	24.30	24.35	-13	34,764	-0.04%
2021/05/25	2.2	23.82	0	0.00	23.80	2.2	35,093	0.01%
2021/05/24	2	23.35	4	23.63	23.85	-2	35,637	-0.01%
2021/05/21	1	23.50	2	23.10	23.25	-1	35,875	0.00%
2021/05/20	2	22.98	26	23.09	23.00	-24	36,456	-0.07%
2021/05/19	4	23.28	6	23.07	23.35	-2	37,310	-0.01%
2021/05/18	5	21.66	6	21.87	22.40	-1	38,202	0.00%
2021/05/17	4	20.34	4	21.04	20.55	0	38,268	0.00%
2021/05/14	1	21.80	0	0.00	22.50	1	38,046	0.00%
2021/05/13	3	21.87	7	21.87	22.30	-4	37,874	-0.01%
2021/05/12	14	22.48	16	22.28	22.90	-2	37,688	-0.01%
2021/05/11	29.6	24.75	15	24.89	24.25	14.6	37,222	0.04%
2021/05/10	3	25.97	7	26.07	25.70	-4	37,091	-0.01%
2021/05/07	11	25.28	58	25.34	25.65	-47	37,745	-0.12%
2021/05/06	42	24.77	10	25.14	24.60	32	37,769	0.08%
2021/05/05	37	24.78	11	24.67	24.55	26	37,819	0.07%
2021/05/04	47	24.89	19	24.81	24.70	28	38,316	0.07%
2021/05/03	27	26.02	77	26.51	25.75	-50	38,045	-0.13%
2021/04/29	63.6	27.40	19	27.40	27.00	44.6	37,927	0.12%
2021/04/28	119	28.69	60	28.61	27.95	59	37,887	0.16%	大買/
2021/04/27	75	28.19	147	28.02	28.55	-72	37,354	-0.19%	大賣/
2021/04/26	6	27.03	21	27.31	26.90	-15	36,776	-0.04%
2021/04/23	11.1	26.93	12	27.18	26.85	-0.9	36,871	0.00%
2021/04/22	43	27.21	27	27.11	26.60	16	36,995	0.04%
2021/04/21	14	27.29	36	27.53	27.25	-22	36,807	-0.06%
2021/04/20	29	27.26	86	27.05	27.20	-57	36,858	-0.15%
2021/04/19	26.1	27.26	27	27.28	27.30	-0.9	37,612	0.00%
2021/04/16	1	26.55	9	26.54	26.50	-8	37,472	-0.02%
2021/04/15	9	26.14	12	26.26	26.15	-3	37,690	-0.01%
2021/04/14	30	25.91	26	25.75	25.80	4	38,428	0.01%
2021/04/13	37	26.48	41	26.69	26.30	-4	38,688	-0.01%
2021/04/12	101	26.44	13	26.41	26.30	88	38,729	0.23%	大買/
2021/04/09	44	26.76	99	26.78	26.70	-55	39,016	-0.14%
2021/04/08	34	27.03	2	27.05	27.10	32	39,108	0.08%
2021/04/07	25	27.20	23	27.15	27.25	2	39,792	0.01%
2021/04/06	31	26.46	32	26.38	26.60	-1	40,441	0.00%
2021/04/01	107	26.84	2	26.90	26.85	105	40,937	0.26%	大買/鉅額交易
2021/03/31	24	27.13	1	27.35	27.05	23	41,837	0.05%
2021/03/30	8	27.38	6	27.68	27.30	2	43,385	0.00%
2021/03/29	15	27.66	10	27.50	27.50	5	45,564	0.01%
2021/03/26	12	27.58	1	27.75	27.60	11	47,627	0.02%
2021/03/25	11	27.97	43.6	27.81	27.60	-32.6	48,995	-0.07%
2021/03/24	2	27.58	18	27.61	27.50	-16	50,804	-0.03%
2021/03/23	39	27.26	38	27.11	27.10	1	51,779	0.00%
2021/03/22	8	27.36	17	27.39	27.40	-9	52,246	-0.02%
2021/03/19	29	27.65	42	27.58	27.50	-13	52,776	-0.02%
2021/03/18	35	28.15	109	28.22	28.05	-74	54,426	-0.14%	大賣/
2021/03/17	90	28.55	33	28.60	28.20	57	55,388	0.10%
2021/03/16	28	29.11	20	29.28	28.85	8	57,510	0.01%
2021/03/15	9	28.92	33.3	29.03	28.95	-24.3	57,333	-0.04%
2021/03/12	49.3	28.04	44	28.31	28.15	5.3	56,117	0.01%
2021/03/11	33	27.80	55	27.87	27.95	-22	55,758	-0.04%
2021/03/10	64	28.17	34	28.15	27.90	30.1	55,657	0.05%
2021/03/09	15	27.87	25	28.20	28.35	-10	55,980	-0.02%
2021/03/08	43	27.94	60	28.12	28.15	-17	55,962	-0.03%
2021/03/05	35	28.10	113	28.47	28.45	-78	55,390	-0.14%	大賣/
2021/03/04	87	28.71	11	28.59	28.20	76	55,682	0.14%
2021/03/03	107	29.70	143	29.82	29.35	-36	55,313	-0.07%	大買/大賣/
2021/03/02	121	29.26	197	29.83	29.45	-76	52,522	-0.14%	大買/大賣/
2021/02/26	14	27.56	43	27.81	27.95	-29	48,714	-0.06%
2021/02/25	59	27.33	24	27.40	27.50	35	47,957	0.07%
2021/02/24	43	27.27	81	27.44	27.20	-38	47,557	-0.08%
2021/02/23	40	27.02	37	27.07	27.00	3	47,006	0.01%
2021/02/22	69	27.09	29	27.14	26.95	40	46,677	0.09%
2021/02/19	74.1	27.43	56.9	27.58	27.45	17.2	46,058	0.04%
2021/02/18	41	26.46	163.3	26.73	27.45	-122.3	45,195	-0.27%	大賣/鉅額交易
2021/02/17	47	25.69	67	25.70	25.55	-20	44,094	-0.05%
2021/02/05	26	25.22	6	25.31	25.10	20	43,931	0.05%
2021/02/04	2	25.28	3	25.40	25.35	-1	43,843	0.00%
2021/02/03	1	25.55	18	25.35	25.15	-17	43,840	-0.04%
2021/02/02	31	25.26	26	25.14	25.00	5	43,770	0.01%
2021/02/01	12	25.05	25	25.05	25.10	-13	43,710	-0.03%
2021/01/29	93	26.18	112	26.10	25.20	-19	43,600	-0.04%	大賣/
2021/01/28	50	24.75	45	25.04	24.90	5	42,959	0.01%
2021/01/27	83	25.94	101	25.79	25.60	-18	43,016	-0.04%	大賣/
2021/01/26	96.6	26.36	70	26.77	25.90	26.6	43,276	0.06%
2021/01/25	34	25.96	28	26.12	26.10	6	42,870	0.01%
2021/01/22	40	26.40	31	26.38	26.50	9	42,980	0.02%
2021/01/21	6	26.05	19	26.18	26.20	-13	42,821	-0.03%
2021/01/20	58	25.94	37	25.87	25.55	21	42,792	0.05%
2021/01/19	137	26.71	214.1	26.74	26.85	-77.1	42,639	-0.18%	大買/大賣/
2021/01/18	2	24.50	80	24.81	25.15	-78	42,172	-0.18%
2021/01/15	65	24.86	43	24.68	24.45	22	44,252	0.05%
2021/01/14	42	25.17	65	25.30	25.20	-23	44,550	-0.05%
2021/01/13	52	25.23	56	25.33	25.15	-4	44,557	-0.01%
2021/01/12	97	24.76	134	24.86	25.40	-37	44,187	-0.08%	大賣/
2021/01/11	107	24.57	15	24.40	24.40	92	43,320	0.21%	大買/
2021/01/08	70	25.17	54	25.13	25.10	16	42,925	0.04%
2021/01/07	144	25.30	66	25.18	25.35	78	42,587	0.18%	大買/
2021/01/06	155	26.10	120	25.88	25.70	35	41,820	0.08%	大買/大賣/
2021/01/05	75	26.23	80	26.15	26.15	-5	41,312	-0.01%
2021/01/04	52	26.77	43	26.83	26.80	9	40,929	0.02%
2020/12/31	28	26.33	3	26.52	26.45	25	40,482	0.06%
2020/12/30	42	26.67	52	26.80	26.55	-10	40,208	-0.02%
2020/12/29	196	26.56	83.7	26.19	26.15	112.3	39,361	0.29%	大買/鉅額交易
2020/12/28	109	27.00	62	27.04	26.80	47	38,445	0.12%	大買/
2020/12/25	85	27.18	13	27.04	26.95	72	37,476	0.19%
2020/12/24	223	28.40	92	28.37	27.55	131	36,509	0.36%	大買/鉅額交易
2020/12/23	132	27.82	235	28.03	28.35	-103	34,770	-0.30%	大買/大賣/鉅額交易
2020/12/22	244	28.09	240	28.05	27.90	4	32,390	0.01%	大買/大賣/
2020/12/21	102	27.79	75	27.61	27.30	27	30,176	0.09%	大買/
2020/12/18	169	27.77	126.9	26.81	27.60	42.1	28,570	0.15%	大買/大賣/
2020/12/17	112	25.64	74.4	25.60	25.65	37.6	26,353	0.14%	大買/
2020/12/16	10	25.20	60	25.23	24.75	-50	25,278	-0.20%
2020/12/15	159	24.99	104	24.80	24.45	55	24,972	0.22%	大買/大賣/
2020/12/14	66	24.33	90	24.92	25.05	-24	24,158	-0.10%
2020/12/11	90	23.87	61	23.68	23.20	29	22,119	0.13%
2020/12/10	80	23.33	91	23.66	24.10	-11	20,722	-0.05%
2020/12/09	102	21.50	85	21.97	21.95	17	17,953	0.09%	大買/
2020/12/08	10	21.10	2	21.50	21.10	8	17,339	0.05%
2020/12/07	110	21.28	112	21.15	21.10	-2	17,206	-0.01%	大買/大賣/
2020/12/04	210	21.44	99	21.42	21.45	111	16,907	0.66%	大買/鉅額交易
2020/12/03	67	21.61	108	21.53	21.55	-41	16,642	-0.25%	大賣/
2020/12/02	5	20.98	38	21.24	21.10	-33	16,009	-0.21%
2020/12/01	28	20.89	30	20.65	20.65	-2	15,642	-0.01%
2020/11/30	178	20.93	204	20.99	21.05	-26	15,457	-0.17%	大買/大賣/
2020/11/27	17	19.78	25	20.56	20.90	-8	14,382	-0.06%
2020/11/26	9	19.03	0	0.00	19.00	9	13,669	0.07%
2020/11/25	0	0.00	10	19.20	19.10	-10	13,591	-0.07%
2020/11/24	31	18.93	5	18.95	18.90	26	13,380	0.19%
2020/11/23	7	19.13	10	19.20	19.05	-3	13,170	-0.02%
2020/11/20	3	19.20	6	19.20	19.10	-3	13,132	-0.02%
2020/11/19	12	19.35	1	19.45	19.30	11	13,046	0.08%
2020/11/18	19	19.70	2	19.65	19.65	17	13,051	0.13%
2020/11/17	4	19.48	0	0.00	19.60	4	13,063	0.03%
2020/11/16	5	19.62	0	0.00	19.65	5	13,075	0.04%
2020/11/13	4	19.13	19	19.27	19.40	-15	13,079	-0.11%
2020/11/12	15	20.10	2	20.10	19.90	13	12,903	0.10%
2020/11/11	5	20.35	0	0.00	20.30	5	12,909	0.04%
2020/11/10	11	20.35	16	20.41	20.35	-5	13,029	-0.04%
2020/11/09	4	20.31	0	0.00	20.40	4	13,295	0.03%
2020/11/06	2	20.40	0	0.00	20.40	2	13,320	0.02%
2020/11/05	8	20.37	2	20.43	20.35	6	13,489	0.04%
2020/11/04	19	20.50	10	20.55	20.50	9	13,652	0.07%
2020/11/03	90	20.73	4	20.39	20.45	86	13,803	0.62%
2020/11/02	34	20.70	2	20.90	20.70	32	14,771	0.22%
2020/10/30	2	21.08	13	21.07	21.05	-11	14,819	-0.07%
2020/10/29	10	20.50	5	20.60	20.80	5	14,802	0.03%
2020/10/28	36	20.55	22	20.65	20.65	14	15,384	0.09%
2020/10/27	25	20.62	12	20.78	20.50	13	15,963	0.08%
2020/10/26	61	21.72	28	21.69	21.20	33	15,584	0.21%
2020/10/23	169.3	22.79	118	22.61	22.80	51.3	14,694	0.35%	大買/大賣/
2020/10/22	0	0.00	15	21.00	21.35	-15	12,221	-0.12%
2020/10/21	0.7	19.35	0	0.00	19.45	0.7	11,583	0.01%
2020/10/20	15	18.80	0	0.00	19.15	15	11,223	0.13%
2020/10/14	0	0.00	20	17.95	18.00	-20	10,937	-0.18%
2020/10/13	0	0.00	5	18.35	18.40	-5	10,802	-0.05%
2020/10/12	0	0.00	40	18.05	18.15	-40	10,734	-0.37%
2020/10/08	0	0.00	1.3	17.83	18.00	-1.3	10,751	-0.01%
2020/09/24	0	0.00	4	15.25	15.15	-4	10,598	-0.04%
2020/09/22	0	0.00	1	15.20	15.30	-1	10,741	-0.01%
2020/09/21	0	0.00	0.3	15.60	15.55	-0.3	10,856	0.00%
2020/09/18	0	0.00	0.8	16.00	15.85	-0.8	10,816	-0.01%
2020/09/14	0	0.00	1	16.25	16.45	-1	10,403	-0.01%
2020/09/10	20	16.40	0	0.00	16.35	20	10,367	0.19%
2020/09/09	0	0.00	5	17.10	16.85	-5	10,352	-0.05%
2020/09/08	0	0.00	5	17.20	17.25	-5	10,339	-0.05%
2020/09/04	5	17.85	0	0.00	17.75	5	10,299	0.05%
2020/08/28	0	0.00	4	17.05	17.25	-4	10,231	-0.04%
2020/08/26	10.2	17.40	0	0.00	17.30	10.2	10,350	0.10%
2020/08/24	4.2	17.49	0	0.00	17.20	4.2	10,653	0.04%
2020/08/20	0	0.00	15	16.70	16.65	-15	10,557	-0.14%
2020/08/18	5	17.50	7.1	17.40	17.40	-2.1	10,421	-0.02%
2020/08/13	10	16.50	5	16.00	16.50	5	10,026	0.05%
2020/08/11	32	15.03	20	14.65	14.65	12	9,411	0.13%
2020/08/10	5	14.90	0.2	14.65	14.65	4.8	9,182	0.05%
2020/08/07	15	13.45	0.3	14.30	14.20	14.7	8,946	0.16%
2020/08/06	0.4	13.05	0	0.00	13.05	0.4	8,558	0.00%
2020/08/05	5	14.25	0	0.00	14.50	5	7,155	0.07%
2020/08/04	31	14.39	2	14.70	14.50	29	6,885	0.42%
2020/08/03	5.1	14.40	0	0.00	14.40	5.1	6,652	0.08%
2020/07/21	0	0.00	50	21.25	21.20	-50	6,209	-0.81%
2020/07/20	0	0.00	5	21.70	21.45	-5	6,286	-0.08%
2020/07/16	30	21.82	0	0.00	21.60	30	6,405	0.47%
2020/07/15	20	21.78	0	0.00	21.65	20	6,433	0.31%
2020/07/13	0	0.00	1	21.50	21.40	-1	6,513	-0.02%
2020/07/10	0	0.00	3	20.48	20.80	-3	6,805	-0.04%
2020/07/09	0.9	20.25	1	20.80	20.35	-0.1	6,897	0.00%
2020/07/08	0	18.95	0	0.00	18.95	0	6,915	0.00%
2020/07/07	0	0.00	14	19.12	18.90	-14	6,929	-0.20%
2020/07/02	5	18.80	9	19.14	20.10	-4	7,197	-0.06%
2020/07/01	5	18.90	0	0.00	18.90	5	7,286	0.07%
2020/06/30	10	21.15	25	21.00	21.00	-15	7,451	-0.20%
2020/06/23	0	0.00	1	21.10	21.10	-1	7,459	-0.01%
2020/06/22	0	0.00	4.8	20.97	20.90	-4.8	7,524	-0.06%
2020/06/17	0	0.00	4	21.40	21.05	-4	7,692	-0.05%
2020/06/11	5	21.70	11.1	21.21	21.10	-6.1	8,162	-0.07%
2020/06/10	45	21.77	5	21.70	21.70	40	8,231	0.49%
2020/06/09	4	21.80	10	21.75	21.65	-6	8,454	-0.07%
2020/06/08	22	21.59	22	21.60	21.60	0	8,544	0.00%
2020/06/04	20	21.83	20	21.75	21.75	0	8,587	0.00%
2020/06/03	30	21.97	34	21.95	21.95	-4	8,648	-0.05%
2020/06/02	4	21.75	0	0.00	21.70	4	8,681	0.05%
2020/06/01	1	21.20	52.8	21.20	21.15	-51.8	8,641	-0.60%
2020/05/29	50	20.35	2	20.65	20.75	48	8,590	0.56%
2020/05/28	10	20.05	10	20.20	20.20	0	8,300	0.00%
2020/05/27	1	20.20	0	0.00	20.25	1	8,301	0.01%
2020/05/26	10	20.10	10	20.25	20.20	0	8,363	0.00%
2020/05/25	18	19.94	19	20.11	20.10	-1	8,346	-0.01%
2020/05/22	6	20.24	5	20.40	20.40	1	8,342	0.01%
2020/05/21	55	20.50	56	20.66	20.65	-1	8,346	-0.01%
2020/05/18	1.3	20.10	5	20.00	20.00	-3.8	8,637	-0.04%
2020/05/15	5	20.55	5	20.50	20.50	0	8,670	0.00%
2020/05/14	21.2	20.73	25	20.50	20.50	-3.8	8,683	-0.04%
2020/05/13	1	21.35	0	0.00	21.20	1	8,698	0.01%
2020/05/12	5.2	20.95	5	20.90	20.90	0.2	8,665	0.00%
2020/05/11	15.2	21.73	11	21.70	21.40	4.2	8,647	0.05%
2020/05/08	14	21.91	5	21.80	21.80	9	8,641	0.10%
2020/05/07	17.3	22.12	9	22.13	21.90	8.3	8,568	0.10%
2020/05/06	31	22.99	48	23.02	22.70	-17	8,363	-0.20%
2020/05/05	36	21.22	22	21.75	21.85	14	7,974	0.18%
2020/05/04	10	20.65	10	20.80	20.80	0	7,918	0.00%
2020/04/30	0	0.00	2	21.55	21.50	-2	7,860	-0.03%
2020/04/29	0	0.00	1	21.05	21.05	-1	7,796	-0.01%
2020/04/28	1	21.20	0.9	20.90	20.90	0.1	7,859	0.00%
2020/04/27	6	21.08	5	20.95	20.95	1	7,950	0.01%
2020/04/23	5	21.75	5	21.70	21.70	0	7,924	0.00%
2020/04/22	11	21.70	5	21.95	21.95	6	7,850	0.08%
2020/04/21	6	21.91	10	21.95	21.95	-4	7,810	-0.05%
2020/04/17	10	22.78	11	22.65	22.65	-1	7,812	-0.01%
2020/04/16	5	21.95	6	22.76	22.75	-1	7,755	-0.01%
2020/04/15	13	22.52	10	22.50	22.50	3	7,678	0.04%
2020/04/14	5	22.65	5	22.95	22.60	0	7,353	0.00%
2020/04/13	10	22.30	10	22.60	22.60	0	7,245	0.00%
2020/04/10	0	0.00	12	22.60	22.60	-12	7,169	-0.17%
2020/04/09	10	22.50	10	22.40	22.40	0	7,182	0.00%
2020/04/07	20	22.20	21	22.41	22.45	-1	7,275	-0.01%
2020/04/06	1	21.60	6	21.53	22.15	-5	7,363	-0.07%
2020/04/01	5	20.40	5	21.14	20.90	0	7,208	0.00%
2020/03/31	10	19.40	11	19.63	19.60	-1	6,975	-0.01%
2020/03/30	3	18.47	1	19.30	19.70	2	6,938	0.03%
2020/03/19	1	17.40	34	17.60	17.30	-33	6,753	-0.49%
2020/03/18	0	0.00	7	18.68	18.15	-7	6,706	-0.10%
2020/03/17	2	18.65	3	18.55	18.55	-1	6,705	-0.01%
2020/03/13	20	16.93	38	17.24	18.30	-18	6,603	-0.27%
2020/03/11	2	19.90	10	20.20	19.70	-8	6,388	-0.13%
2020/03/10	10	20.30	0	0.00	20.25	10	6,390	0.16%
2020/03/09	37	20.22	34	19.90	19.90	3	6,362	0.05%
2020/03/06	33	21.74	22	21.13	21.10	11	6,310	0.17%
2020/03/05	0	0.00	6	22.37	22.30	-6	6,333	-0.09%
2020/03/04	6	21.35	5	21.70	21.70	1	6,490	0.02%
2020/03/03	15	21.42	0	0.00	21.10	15	6,675	0.22%
2020/02/27	20	21.28	20	21.05	21.05	0	7,238	0.00%
2020/02/26	14	21.69	16	21.62	21.60	-2	7,278	-0.03%
2020/02/25	0	0.00	6	22.18	22.05	-6	7,505	-0.08%
2020/02/24	34	22.40	25	22.05	22.05	9	7,705	0.12%
2020/02/21	3	22.83	3	22.77	22.75	0	7,852	0.00%
2020/02/20	47	23.19	39	22.75	22.60	8	7,908	0.10%
2020/02/19	12	22.59	14	22.91	23.40	-2	8,037	-0.02%
2020/02/18	3	21.90	4	22.26	22.30	-1	8,335	-0.01%
2020/02/17	2	21.65	5	22.16	22.10	-3	8,315	-0.04%
2020/02/14	4	21.95	2	21.95	21.85	2	8,357	0.02%
2020/02/13	20	21.35	20	21.45	21.45	0	8,289	0.00%
2020/02/12	0	0.00	1	21.45	21.45	-1	8,350	-0.01%
2020/02/11	10	20.50	11	21.20	21.20	-1	8,321	-0.01%
2020/02/07	4	20.20	0	0.00	20.40	4	8,401	0.05%
2020/02/06	4	20.25	1	20.25	20.40	3	8,459	0.04%
2020/02/05	0.5	19.75	30	19.88	19.85	-29.5	8,454	-0.35%
2020/02/04	2	19.40	0	0.00	19.30	2	8,606	0.02%
2020/01/31	10	19.20	5	19.00	19.60	5	8,952	0.06%
2020/01/30	20	19.86	0	0.00	19.50	20	8,958	0.22%
2020/01/20	2	21.45	0	0.00	21.65	2	8,809	0.02%
2020/01/17	27	21.52	2	21.78	21.80	25	8,935	0.28%
2020/01/15	10	21.30	0	0.00	21.30	10	9,057	0.11%
2020/01/09	10	20.50	18	20.81	20.80	-8	9,054	-0.09%
2020/01/08	2	20.55	0	0.00	20.55	2	9,161	0.02%
2020/01/07	4	20.59	0	0.00	20.70	4	9,209	0.04%
2020/01/02	1	21.20	6	21.20	21.05	-5	9,261	-0.05%
2019/12/31	50	21.63	42	21.15	21.00	8	9,260	0.09%
2019/12/30	10	21.20	13	21.49	22.10	-3	9,115	-0.03%
2019/12/27	3	20.85	1	21.00	20.85	2	8,982	0.02%
2019/12/25	2	20.43	0	0.00	20.40	2	9,033	0.02%
2019/12/24	2	20.78	12	20.64	20.60	-10	9,141	-0.11%
2019/12/23	3	20.93	0	0.00	20.95	3	9,154	0.03%
2019/12/20	30	20.95	30	21.13	20.95	0	9,165	0.00%
2019/12/19	0	0.00	10	20.80	20.70	-10	9,054	-0.11%
2019/12/18	3	21.05	0	0.00	21.05	3	9,079	0.03%
2019/12/17	1	20.75	0	0.00	21.00	1	9,109	0.01%
2019/12/16	4	20.70	0	0.00	20.60	4	9,144	0.04%
2019/12/12	0	0.00	1	21.00	20.90	-1	9,128	-0.01%
2019/12/11	1	21.15	25	20.70	20.90	-24	9,098	-0.26%
2019/12/10	9	21.27	5	21.05	21.05	4	9,126	0.04%
2019/12/09	0	0.00	1	21.30	21.60	-1	9,079	-0.01%
2019/12/06	2	21.25	0	0.00	21.25	2	9,171	0.02%
2019/12/03	6	21.75	13	21.72	21.90	-7	9,468	-0.07%
2019/12/02	5	22.05	0	0.00	21.90	5	9,716	0.05%
2019/11/29	1	22.60	0	0.00	22.05	1	9,780	0.01%
2019/11/28	31	22.58	39	22.11	22.05	-8	9,713	-0.08%
2019/11/27	44	23.05	52	23.29	23.15	-8	9,664	-0.08%
2019/11/26	15	23.75	9	23.89	23.70	6	9,509	0.06%
2019/11/25	2	22.85	1	22.85	23.10	1	9,259	0.01%
2019/11/22	11	22.96	11	23.05	22.85	0	9,413	0.00%
2019/11/21	40	22.10	34	22.29	22.40	6	9,351	0.06%
2019/11/20	6	21.38	7	21.75	21.85	-1	9,359	-0.01%
2019/11/19	25	20.23	46	20.57	20.95	-21	9,542	-0.22%
2019/11/18	44	20.28	35	20.46	20.30	9	9,567	0.09%
2019/11/15	4	19.80	22	19.78	20.10	-18	9,415	-0.19%
2019/11/14	0.2	18.20	0	0.00	18.30	0.2	8,991	0.00%
2019/11/11	15	18.10	15	18.15	18.15	0	9,043	0.00%
2019/11/06	35.2	18.22	35	18.26	18.40	0.2	9,184	0.00%
2019/11/05	30	18.15	60	18.42	18.50	-30	9,259	-0.32%
2019/11/04	30	18.08	32	18.32	18.45	-2	9,313	-0.02%
2019/11/01	21	18.07	1	18.25	18.25	20	9,375	0.21%
2019/10/31	17	18.60	2	18.73	18.30	15	9,334	0.16%
2019/10/30	10	17.65	10	17.95	18.05	0	9,275	0.00%
2019/10/28	3	17.85	1	17.70	17.80	2	9,295	0.02%
2019/10/25	0.5	17.75	0	0.00	17.85	0.5	9,369	0.00%
2019/10/23	0	0.00	3	16.85	16.95	-3	9,422	-0.03%
2019/10/14	0	0.00	1	16.75	16.95	-1	9,950	-0.01%
2019/10/09	1	16.60	0	0.00	16.75	1	10,380	0.01%
2019/09/27	10	16.95	10	17.00	17.00	0	12,532	0.00%
2019/09/26	40	17.60	45	17.25	17.25	-5	12,731	-0.04%
2019/09/24	0	0.00	1	17.95	17.85	-1	13,504	-0.01%
2019/09/23	1	17.80	0	0.00	18.00	1	13,865	0.01%
2019/09/20	0	0.00	5.7	18.18	18.10	-5.7	14,276	-0.04%
2019/09/19	5	17.50	5	17.75	17.65	0	14,462	0.00%
2019/09/17	0	0.00	1	17.80	17.85	-1	15,174	-0.01%
2019/09/16	6	17.89	4	17.80	17.75	2	15,601	0.01%
2019/09/12	1	17.60	0	0.00	17.80	1	15,642	0.01%
2019/09/11	0	0.00	2	17.40	17.35	-2	15,995	-0.01%
2019/09/10	0	0.00	6	17.35	17.25	-6	16,545	-0.04%
2019/09/09	0	0.00	13	17.37	17.20	-13	16,728	-0.08%
2019/09/06	16	17.20	3	17.15	17.30	13	16,931	0.08%
2019/09/05	5	16.30	5	16.70	17.15	0	17,301	0.00%
2019/09/04	4	16.41	1	16.45	16.95	3	17,261	0.02%
2019/09/03	39	17.10	31	16.87	16.85	8	17,605	0.05%
2019/09/02	21	17.40	29	17.32	17.35	-8	17,774	-0.05%
2019/08/30	87	16.95	3	17.00	16.85	84	18,056	0.47%
2019/08/28	3	17.13	4	17.23	16.95	-1	18,705	-0.01%
2019/08/27	2	16.78	1	16.90	17.20	1	18,767	0.01%
2019/08/26	6	16.59	1	16.65	17.10	5	18,631	0.03%
2019/08/23	2	16.73	2	17.10	17.20	0	18,586	0.00%
2019/08/22	5	16.39	60.2	16.80	17.50	-55.2	18,861	-0.29%
2019/08/21	13	17.72	1	18.00	17.60	12	18,957	0.06%
2019/08/20	10	18.27	0	0.00	18.45	10	19,025	0.05%
2019/08/19	0	0.00	20	18.61	18.60	-20	19,267	-0.10%
2019/08/16	0	0.00	1	18.60	18.70	-1	19,623	-0.01%
2019/08/15	1	18.50	2	18.60	18.70	-1	19,732	-0.01%
2019/08/14	0	0.00	70	18.78	18.90	-70	19,820	-0.35%
2019/08/13	22	18.64	22	18.70	18.70	0	19,818	0.00%
2019/08/12	0	0.00	2	18.78	19.10	-2	19,738	-0.01%
2019/08/08	20	18.85	66	18.80	18.75	-46	19,845	-0.23%
2019/08/07	71	18.75	53.1	18.51	18.75	17.9	19,921	0.09%
2019/08/06	0	0.00	10	18.80	19.00	-10	19,922	-0.05%
2019/08/05	40	18.75	41	18.59	18.55	-1	19,963	-0.01%
2019/08/02	67	18.91	5	19.05	18.70	62	20,041	0.31%
2019/08/01	86	19.45	41	19.36	19.15	45	20,065	0.22%
2019/07/31	2	20.10	14	20.13	20.20	-12	20,011	-0.06%
2019/07/30	46	19.85	0	0.00	19.75	46	19,903	0.23%
2019/07/29	0	0.00	1	19.60	19.60	-1	19,826	-0.01%
2019/07/26	40	18.91	55.4	19.08	19.25	-15.4	19,774	-0.08%
2019/07/25	20	19.55	20	19.50	19.50	0	19,590	0.00%
2019/07/24	15	19.68	15	19.85	19.85	0	19,639	0.00%
2019/07/23	20	19.75	24	19.95	19.95	-4	19,602	-0.02%
2019/07/22	30	19.70	31	19.80	19.80	-1	19,561	-0.01%
2019/07/19	0	0.00	51	19.35	19.65	-51	19,570	-0.26%
2019/07/18	5	19.40	6	19.52	19.20	-1	19,505	-0.01%
2019/07/17	42	19.47	27	19.26	19.25	15	19,357	0.08%
2019/07/16	50	19.17	42.2	19.09	19.45	7.8	19,196	0.04%
2019/07/15	0	0.00	5	18.85	19.00	-5	19,103	-0.03%
2019/07/12	2	18.35	0	0.00	18.45	2	18,755	0.01%
2019/07/11	6	18.69	1	18.80	18.75	5	18,384	0.03%
2019/07/10	3	18.65	2	18.85	18.95	1	18,198	0.01%
2019/07/09	15	18.53	10	18.70	18.50	5	17,815	0.03%
2019/07/08	15	19.02	10	18.70	18.95	5	18,178	0.03%
2019/07/05	1	19.30	0	0.00	19.10	1	18,579	0.01%
2019/07/04	5	19.50	10	19.45	19.35	-5	18,778	-0.03%
2019/07/03	24	19.53	21	19.33	19.30	3	18,997	0.02%
2019/07/02	0.5	19.10	0	0.00	19.15	0.5	18,961	0.00%
2019/07/01	1.5	19.23	24	19.32	19.85	-22.5	18,755	-0.12%
2019/06/28	5	18.62	1	18.75	18.75	4	18,324	0.02%
2019/06/27	14	18.89	18	18.89	18.90	-4	18,068	-0.02%
2019/06/26	5	18.80	5	19.00	19.20	0	17,757	0.00%
2019/06/25	19	19.11	0	0.00	19.05	19	17,867	0.11%
2019/06/24	0	0.00	2	19.63	19.75	-2	17,605	-0.01%
2019/06/21	22	19.90	22	19.26	19.15	0	17,811	0.00%
2019/06/19	87	19.15	52	19.60	19.80	35	17,381	0.20%
2019/06/18	32	20.08	20	19.85	19.15	12	17,041	0.07%
2019/06/17	12	20.60	1	21.00	20.55	11	16,477	0.07%
2019/06/14	0	0.00	3	20.70	20.80	-3	16,136	-0.02%
2019/06/13	12	20.90	7	20.73	20.80	5	15,965	0.03%
2019/06/12	25	20.31	26	20.60	20.55	-1	15,473	-0.01%
2019/06/11	30	20.39	25	20.41	20.30	5	15,276	0.03%
2019/06/06	11	21.88	12	22.15	22.10	-1	14,340	-0.01%
2019/06/05	3	21.17	9.1	21.52	21.70	-6.1	13,972	-0.04%
2019/06/04	16	21.58	16	20.05	19.75	0	13,549	0.00%
2019/06/03	0	0.00	24	21.50	21.50	-24	13,102	-0.18%
2019/05/31	0	0.00	5	21.75	21.75	-5	12,945	-0.04%
2019/05/27	3	22.20	0	0.00	22.35	3	12,165	0.02%
2019/05/24	1	22.20	0	0.00	22.20	1	12,444	0.01%
2019/05/22	0	0.00	1	23.55	23.05	-1	11,768	-0.01%
2019/05/17	0	22.20	1	22.25	22.25	-1	11,502	-0.01%
2019/05/16	7	21.95	7	22.00	22.10	0	11,616	0.00%
2019/05/15	0	0.00	1	22.05	22.25	-1	11,487	-0.01%
2019/05/14	7	22.20	8	22.18	22.20	-1	11,365	-0.01%
2019/05/13	20	21.90	18	21.58	21.20	2	11,421	0.02%
2019/05/10	0	0.00	1	22.40	23.10	-1	11,388	-0.01%
2019/05/09	0	0.00	1	22.00	22.05	-1	11,291	-0.01%
2019/05/06	1	23.50	0.8	23.30	23.40	0.2	11,262	0.00%
2019/05/02	6	23.42	15	23.58	23.50	-9	11,287	-0.08%
2019/04/29	20	23.37	19	23.25	23.20	1	11,526	0.01%
2019/04/26	10	23.70	10	23.95	23.65	0	11,647	0.00%
2019/04/25	1	23.80	0	0.00	24.30	1	12,084	0.01%
2019/04/23	0	0.00	18	25.15	25.20	-18	12,894	-0.14%
2019/04/22	15	25.07	1	25.10	25.05	14	13,307	0.11%
2019/04/19	7	25.17	0	0.00	24.90	7	13,688	0.05%
2019/04/18	2	25.53	0	0.00	24.70	2	13,872	0.01%
2019/04/17	17	25.87	9	26.16	25.85	8	14,091	0.06%
2019/04/16	54	26.44	41	26.29	26.60	13	14,126	0.09%
2019/04/15	21	28.93	62	28.05	27.70	-41	14,031	-0.29%
2019/04/12	7	28.74	5	29.30	29.50	2	14,076	0.01%
2019/04/11	32	30.41	30.5	29.97	29.55	1.5	13,466	0.01%
2019/04/10	5	28.65	33.6	29.05	29.80	-28.6	13,209	-0.22%
2019/04/09	23	26.95	27	27.09	28.30	-4	13,365	-0.03%
2019/04/08	19	25.00	37	25.70	25.75	-18	13,374	-0.13%
2019/04/02	12	23.57	10.6	23.82	23.65	1.4	15,329	0.01%
2019/04/01	4	23.78	0	0.00	24.15	4	16,177	0.02%
2019/03/29	39	24.47	39	24.36	24.30	0	17,091	0.00%
2019/03/28	22	23.68	41	24.05	24.75	-19	17,237	-0.11%
2019/03/26	1	24.55	2	24.50	24.85	-1	17,551	-0.01%
2019/03/25	11	23.96	1	24.90	24.90	10	17,804	0.06%
2019/03/22	15	25.99	10	25.65	25.65	5	18,464	0.03%
2019/03/21	12	26.45	1	26.30	26.15	11	18,702	0.06%
2019/03/20	5	26.80	0	0.00	26.65	5	18,771	0.03%
2019/03/18	0	26.05	0	0.00	26.25	0	19,127	0.00%
2019/03/15	0	0.00	2	26.33	26.25	-2	19,389	-0.01%
2019/03/13	10	26.10	12	25.95	26.10	-2	19,788	-0.01%
2019/03/12	7	25.95	7	25.80	26.00	0	20,047	0.00%
2019/03/11	0	0.00	10	25.70	25.65	-10	20,284	-0.05%
2019/03/08	2	25.58	10	25.60	25.55	-8	20,845	-0.04%
2019/03/07	0	0.00	1	25.90	25.90	-1	23,868	0.00%
2019/03/06	6	26.22	15	26.40	26.05	-9	24,135	-0.04%
2019/03/05	10	26.30	10	26.45	26.30	0	24,464	0.00%
2019/03/04	20	26.71	12	26.93	26.80	8	25,052	0.03%
2019/02/27	0	0.00	3	26.57	26.80	-3	25,603	-0.01%
2019/02/26	3	25.85	1	26.30	26.05	2	25,578	0.01%
2019/02/22	61	27.03	23	27.69	25.90	38	25,797	0.15%
2019/02/21	2	26.30	1	26.50	26.60	1	25,444	0.00%
2019/02/19	1	26.00	0	0.00	25.80	1	26,184	0.00%
2019/02/12	0	0.00	8	26.11	26.10	-8	27,929	-0.03%
2019/02/11	11	26.02	2	26.10	25.80	9	28,180	0.03%
2019/01/30	1	26.60	4	26.49	26.90	-3	28,316	-0.01%
2019/01/28	1	26.10	0	0.00	26.10	1	29,234	0.00%
2019/01/25	0	0.00	1	26.95	27.10	-1	29,464	0.00%
2019/01/24	0	0.00	8	26.50	26.65	-8	29,714	-0.03%
2019/01/23	4	26.38	5	26.54	26.35	-1	29,965	0.00%
2019/01/22	0	0.00	2	26.20	26.25	-2	30,405	-0.01%
2019/01/21	11	26.01	12	26.05	26.10	-1	31,040	0.00%
2019/01/18	8	25.14	16	25.07	26.10	-8	31,328	-0.03%
2019/01/17	10	25.95	8	25.95	25.60	2	31,591	0.01%
2019/01/16	31	25.67	35	25.96	25.50	-4	32,071	-0.01%
2019/01/15	8	26.35	26	26.02	26.60	-18	32,225	-0.06%
2019/01/14	31	25.61	10	26.20	24.90	21	32,476	0.06%
2019/01/11	26	26.43	25	26.35	26.95	1	32,773	0.00%
2019/01/10	5	26.98	3	27.43	25.85	2	33,515	0.01%
2019/01/09	0	0.00	8	26.50	27.05	-8	33,874	-0.02%
2019/01/08	4	26.43	7	26.80	26.45	-3	33,861	-0.01%
2019/01/07	9	26.03	16	26.35	26.50	-7	33,744	-0.02%
2019/01/04	21.2	25.50	20	25.52	25.35	1.2	33,857	0.00%
2019/01/03	2	25.65	3	25.90	25.90	-1	34,133	0.00%
2019/01/02	4.2	25.90	6	26.05	26.00	-1.8	34,148	-0.01%
2018/12/28	7	25.33	7	25.60	25.90	0	34,188	0.00%
2018/12/27	16	26.05	13	25.77	25.35	3	33,933	0.01%
2018/12/26	10	25.27	10	25.21	25.15	0	33,591	0.00%
2018/12/25	177	24.15	187	23.97	25.00	-10	33,485	-0.03%	大買/大賣/
2018/12/24	45	25.04	30	24.97	24.30	15	32,466	0.05%
2018/12/22	122	27.96	48	28.13	26.95	74	31,995	0.23%	大買/
2018/12/21	54	30.98	28	32.66	29.85	26	31,703	0.08%
2018/12/20	16	33.28	11	33.52	33.15	5	30,989	0.02%
2018/12/19	47	34.29	50	34.60	33.50	-3	30,839	-0.01%
2018/12/18	38	33.25	36	33.38	33.80	2	30,333	0.01%
2018/12/17	81	33.60	98	32.69	34.00	-17	30,131	-0.06%
2018/12/13	6	36.57	9	36.39	35.95	-3	28,779	-0.01%
2018/12/12	18	37.10	10	36.75	37.15	8	28,657	0.03%
2018/12/11	23	36.81	24	36.82	37.25	-1	28,519	0.00%
2018/12/10	4	35.90	5	35.56	35.70	-1	28,628	0.00%
2018/12/07	0.5	36.85	10	37.05	36.95	-9.5	28,793	-0.03%
2018/12/06	3	37.28	0	0.00	37.15	3	28,827	0.01%
2018/12/05	5	38.44	2	38.65	38.05	3	28,641	0.01%
2018/12/04	20.4	39.77	18	39.15	38.80	2.4	28,707	0.01%
2018/12/03	113	39.48	93	39.85	39.55	20	28,520	0.07%	大買/
2018/11/30	56	40.74	47	40.18	40.50	9	28,076	0.03%
2018/11/29	5	40.05	8	40.33	39.85	-3	25,114	-0.01%
2018/11/28	4	39.81	6	39.83	39.50	-2	24,866	-0.01%
2018/11/27	19	40.57	13	40.88	39.60	6	24,623	0.02%
2018/11/26	21	40.65	28	41.06	42.40	-7	24,142	-0.03%
2018/11/23	1	39.20	1	39.35	39.05	0	23,760	0.00%
2018/11/22	7	39.40	4	39.41	39.00	3	23,704	0.01%
2018/11/21	2	39.23	5	39.68	40.00	-3	23,783	-0.01%
2018/11/20	2	39.70	2	39.95	39.45	0	23,649	0.00%
2018/11/19	13	40.39	10	40.26	39.75	3	23,601	0.01%
2018/11/16	6	40.59	11	40.72	41.00	-5	23,394	-0.02%
2018/11/15	4	39.26	6.5	39.46	40.30	-2.5	23,108	-0.01%
2018/11/14	19	39.09	19	38.71	38.60	0	22,939	0.00%
2018/11/13	8	37.03	9	37.63	38.00	-1	22,676	0.00%
2018/11/12	23	37.72	23	37.75	37.20	0	22,724	0.00%
2018/11/09	9	39.17	5	39.15	39.00	4	22,757	0.02%
2018/11/08	29	39.69	65	40.03	39.60	-36	22,725	-0.16%
2018/11/07	6	39.63	5.1	40.07	40.10	0.9	22,718	0.00%
2018/11/06	35	39.77	31	40.00	40.10	4	22,607	0.02%
2018/11/05	38	38.54	45	38.77	39.80	-7	22,259	-0.03%
2018/11/02	12	36.70	10	36.84	37.45	2	21,966	0.01%
2018/11/01	7	35.98	6	36.01	37.20	1	21,945	0.00%
2018/10/31	47	35.35	51	35.27	36.00	-4	21,813	-0.02%
2018/10/30	33	33.83	43	33.65	33.75	-10	21,765	-0.05%
2018/10/29	16	34.32	11.2	33.99	33.90	4.8	21,676	0.02%
2018/10/26	10	36.74	6	36.37	35.80	4	21,604	0.02%
2018/10/25	4	35.36	18	36.77	36.95	-14	21,657	-0.06%
2018/10/24	21	35.12	25	35.42	36.00	-4	21,581	-0.02%
2018/10/23	53.5	35.50	37	35.45	35.00	16.5	21,479	0.08%
2018/10/22	36.4	36.28	32	36.37	37.05	4.4	21,681	0.02%
2018/10/19	34	37.34	27	37.73	37.50	7	22,296	0.03%
2018/10/18	34	39.17	19	38.64	37.20	15	22,007	0.07%
2018/10/17	4	40.45	11.6	40.03	41.25	-7.6	21,744	-0.03%
2018/10/16	18	38.03	13	38.15	37.80	5	21,618	0.02%
2018/10/15	1	39.00	1	39.00	38.00	0	22,531	0.00%
2018/10/11	1	37.95	2	36.65	38.60	-1	25,095	0.00%
2018/10/09	0	0.00	1	38.45	38.45	-1	26,003	0.00%
2018/10/08	0	0.00	3	39.30	38.35	-3	27,388	-0.01%
2018/10/05	2	38.83	1	38.05	39.30	1	28,407	0.00%
2018/10/04	6	39.01	10	39.33	39.45	-4	29,031	-0.01%
2018/10/03	13	38.97	9	39.37	39.40	4	29,678	0.01%
2018/10/02	4	38.10	10	38.10	39.00	-6	31,099	-0.02%
2018/10/01	44.6	39.12	9.4	38.51	37.20	35.2	31,768	0.11%
2018/09/28	5	40.23	8	39.97	40.30	-3	31,799	-0.01%
2018/09/27	5	39.00	2	38.65	39.15	3	31,405	0.01%
2018/09/26	0	0.00	18	38.17	38.30	-18	31,731	-0.06%
2018/09/25	19	37.91	15	37.99	37.80	4	31,642	0.01%
2018/09/21	6	36.00	26	36.14	36.95	-20	31,567	-0.06%
2018/09/20	1	36.10	1	37.30	36.10	0	31,754	0.00%
2018/09/18	20	37.00	1	37.00	37.00	19	32,060	0.06%
2018/09/17	19	36.52	19	36.72	36.85	0	32,169	0.00%
2018/09/14	14	36.86	28	37.11	36.75	-14	32,605	-0.04%
2018/09/13	3	36.05	4	35.41	36.55	-1	32,620	0.00%
2018/09/12	4	33.48	4	33.63	34.10	0	33,037	0.00%
2018/09/11	15	32.34	12	32.30	32.90	3	33,312	0.01%
2018/09/10	24	32.65	22.2	33.03	31.40	1.8	33,526	0.01%
2018/09/07	1	35.10	0	0.00	34.60	1	33,685	0.00%
2018/09/06	0	0.00	20	35.38	35.50	-20	33,649	-0.06%
2018/09/05	8	35.83	0	0.00	35.40	8	33,726	0.02%
2018/09/04	41	36.60	0	0.00	36.50	41	33,932	0.12%
2018/09/03	45	36.75	35	36.51	36.45	10	34,137	0.03%
2018/08/31	1	37.95	0	0.00	37.50	1	34,049	0.00%
2018/08/30	0	0.00	1	39.00	38.20	-1	34,000	0.00%
2018/08/29	11	37.65	18	37.79	38.00	-7	33,850	-0.02%
2018/08/28	35	37.35	29	37.89	37.90	6	33,990	0.02%
2018/08/24	1	36.95	0	0.00	37.00	1	33,703	0.00%
2018/08/23	4	37.30	3	37.42	37.35	1	33,748	0.00%
2018/08/22	0.4	36.30	12	36.45	36.45	-11.6	33,591	-0.03%
2018/08/21	40	36.34	33.4	36.11	37.00	6.6	33,515	0.02%
2018/08/20	31	34.40	34	34.89	34.90	-3	33,258	-0.01%
2018/08/17	18	36.28	7	36.80	35.95	11	32,963	0.03%
2018/08/16	7	36.94	5	37.44	36.50	2	32,932	0.01%
2018/08/15	12	37.51	7	38.01	37.75	5	32,796	0.02%
2018/08/14	6	37.40	7	37.42	38.00	-1	32,689	0.00%
2018/08/13	28	36.72	82	36.43	37.85	-54	32,452	-0.17%
2018/08/10	6	37.55	0	0.00	37.55	6	32,335	0.02%
2018/08/08	5	38.40	5	38.00	38.50	0	32,045	0.00%
2018/08/07	6.4	38.29	6	38.55	37.80	0.4	31,959	0.00%
2018/08/06	14	37.69	19	37.99	38.40	-5	31,876	-0.02%
2018/08/03	6	38.53	26	38.56	38.30	-20	31,840	-0.06%
2018/08/02	7	38.11	8	38.48	38.25	-1	31,622	0.00%
2018/08/01	28	39.62	29.4	39.70	38.55	-1.4	31,208	0.00%
2018/07/31	29	38.63	30	39.37	39.00	-1	30,949	0.00%
2018/07/30	15.2	39.19	37	39.23	38.85	-21.8	30,952	-0.07%
2018/07/27	60	40.76	16	41.44	40.30	44	30,732	0.14%
2018/07/26	210	40.38	211	39.25	41.00	-1	30,091	0.00%	大買/大賣/
2018/07/25	63	37.80	67	37.84	37.80	-4	28,944	-0.01%
2018/07/24	153	38.03	142	38.59	37.85	11	28,687	0.04%	大買/大賣/
2018/07/23	72	37.67	100	36.82	37.70	-28	28,353	-0.10%
2018/07/20	26	38.07	11	37.85	37.85	15	28,098	0.05%
2018/07/19	34.4	38.52	49	38.28	39.10	-14.6	27,102	-0.05%
2018/07/18	77	38.39	57	38.45	36.30	20	26,238	0.08%
2018/07/17	6	37.39	47.6	37.47	38.50	-41.6	24,840	-0.17%
2018/07/16	63	36.48	93	36.36	36.90	-30	24,405	-0.12%
2018/07/13	28	34.22	36	34.75	35.30	-8	23,929	-0.03%
2018/07/12	32	32.86	36	33.01	33.10	-4	24,538	-0.02%
2018/07/11	20	31.92	20.2	32.18	32.20	-0.2	23,919	0.00%
2018/07/10	48	32.10	28	32.18	31.30	20	23,340	0.09%
2018/07/09	54	30.00	76.1	30.36	30.90	-22.1	22,037	-0.10%
2018/07/06	13	28.28	3	28.27	28.10	10	21,204	0.05%
2018/07/05	1	27.60	6	27.68	27.80	-5	20,833	-0.02%
2018/07/04	5	28.15	12	28.03	28.15	-7	21,097	-0.03%
2018/07/03	0	0.00	22	26.98	26.60	-22	20,684	-0.11%
2018/07/02	20	26.91	4	26.81	27.00	16	20,737	0.08%
2018/06/29	8	27.16	5	26.81	27.10	3	20,693	0.01%
2018/06/28	9	25.66	8	25.48	25.45	1	20,663	0.00%
2018/06/27	161	26.96	150	26.60	26.50	11	20,964	0.05%	大買/大賣/
2018/06/26	120	27.16	107	26.82	26.85	13	21,086	0.06%	大買/大賣/
2018/06/25	191	28.15	197	27.83	27.00	-6	21,130	-0.03%	大買/大賣/
2018/06/22	187	27.87	115	27.69	28.00	72	20,991	0.34%	大買/大賣/
2018/06/21	106	27.66	211.8	27.72	27.90	-105.8	20,985	-0.50%	大買/大賣/鉅額交易
2018/06/20	107	26.76	54	26.15	27.00	53	21,129	0.25%	大買/
2018/06/19	77	26.20	85	26.59	26.30	-8	21,445	-0.04%
2018/06/15	25	25.68	56	25.92	26.10	-31	21,482	-0.14%
2018/06/14	0	0.00	30	25.07	24.70	-30	21,324	-0.14%
2018/06/13	76	25.33	68	24.99	24.75	8	21,610	0.04%
2018/06/12	66	24.45	91	24.80	25.75	-25	21,844	-0.11%
2018/06/11	5	23.92	21	24.15	24.00	-16	22,367	-0.07%
2018/06/08	40	23.65	0	0.00	23.30	40	22,829	0.18%
2018/06/07	10	23.65	25	23.57	23.35	-15	23,263	-0.06%
2018/06/06	16	23.41	15	23.40	23.40	1	23,888	0.00%
2018/06/05	50	23.20	55	23.53	23.55	-5	24,446	-0.02%
2018/06/04	11	22.99	10	22.90	22.95	1	24,801	0.00%
2018/05/31	30	22.85	0	0.00	22.55	30	25,319	0.12%
2018/05/30	25	22.75	13	22.55	22.80	12	25,375	0.05%
2018/05/29	41	22.84	10	23.10	22.75	31	25,592	0.12%
2018/05/28	11	22.79	15	22.93	22.80	-4	25,703	-0.02%
2018/05/25	4	23.50	20	23.35	23.10	-16	25,810	-0.06%
2018/05/24	3	23.10	6	23.75	23.65	-3	25,851	-0.01%
2018/05/23	30	22.88	10.3	22.95	22.90	19.7	25,890	0.08%
2018/05/22	31	22.61	30	22.75	22.65	1	26,037	0.00%
2018/05/21	1	22.90	0	0.00	23.00	1	26,254	0.00%
2018/05/18	4	22.75	4	23.00	23.05	0	26,421	0.00%
2018/05/17	6	23.13	0	0.00	23.20	6	26,496	0.02%
2018/05/15	2	22.83	8	23.00	22.70	-6	26,477	-0.02%
2018/05/14	9	23.17	9	23.24	23.15	0	26,886	0.00%
2018/05/11	10	22.30	24	22.66	22.90	-14	26,943	-0.05%
2018/05/10	5	22.13	0	0.00	21.95	5	26,822	0.02%
2018/05/09	10	22.55	0	0.00	22.45	10	26,843	0.04%
2018/05/08	0	0.00	4	22.51	22.60	-4	26,916	-0.01%
2018/05/07	2	22.10	1	22.60	22.25	1	27,186	0.00%
2018/05/04	5	21.32	4	21.94	21.85	1	26,992	0.00%
2018/05/03	2	22.10	0	0.00	21.85	2	27,328	0.01%
2018/05/02	10	22.35	11	22.08	21.85	-1	27,866	0.00%
2018/04/30	0	0.00	2	22.30	22.25	-2	28,055	-0.01%
2018/04/27	199	22.08	192	21.51	21.50	7	28,147	0.02%	大買/大賣/
2018/04/26	12	22.08	3	21.95	21.00	9	28,129	0.03%
2018/04/25	4	24.15	1	24.45	23.20	3	28,948	0.01%
2018/04/24	14	25.09	138.1	25.07	24.65	-124.1	30,043	-0.41%	大賣/鉅額交易
2018/04/23	63	26.27	168.4	25.83	25.55	-105.4	31,044	-0.34%	大賣/鉅額交易
2018/04/20	83	26.03	156	26.35	26.60	-73	31,914	-0.23%	大賣/
2018/04/19	141	25.28	159	25.50	26.00	-18	31,765	-0.06%	大買/大賣/
2018/04/18	176	24.43	189.3	24.58	25.10	-13.3	31,735	-0.04%	大買/大賣/
2018/04/17	2	23.00	46	23.02	22.95	-44	30,391	-0.14%
2018/04/16	115	23.41	111	22.95	22.90	4	31,112	0.01%	大買/大賣/
2018/04/13	21	23.36	3.3	23.35	23.30	17.7	31,783	0.06%
2018/04/12	174	23.12	82	22.96	22.95	92	32,459	0.28%	大買/
2018/04/11	4	22.95	80	23.10	23.10	-76	32,598	-0.23%
2018/04/10	18	22.94	23	23.50	22.75	-5	32,878	-0.02%
2018/04/09	31	22.74	11	22.72	22.85	20	32,705	0.06%
2018/04/03	0	0.00	8	22.58	22.45	-8	32,680	-0.02%
2018/04/02	2	22.38	1	22.45	22.20	1	33,321	0.00%
2018/03/31	66	22.17	5	21.95	22.25	61	33,665	0.18%
2018/03/30	127	21.68	29	22.02	22.45	98	34,037	0.29%	大買/
2018/03/29	19	21.51	5.1	21.49	21.10	13.9	34,292	0.04%
2018/03/28	2	22.70	2	22.75	22.25	0	34,780	0.00%
2018/03/27	6	22.64	7	22.76	22.50	-1	35,612	0.00%
2018/03/26	0	0.00	3	22.65	22.40	-3	35,658	-0.01%
2018/03/23	47	21.74	76	20.87	22.60	-29	35,662	-0.08%
2018/03/22	63	21.19	42	21.73	20.60	21	35,100	0.06%
2018/03/21	39	22.79	13	22.67	22.30	26	34,713	0.07%
2018/03/20	19	22.73	22	22.83	23.15	-3	35,738	-0.01%
2018/03/19	1	22.70	0	0.00	23.15	1	35,883	0.00%
2018/03/16	25	23.23	21	23.37	22.85	4	36,479	0.01%
2018/03/15	6	23.08	14	22.99	23.40	-8	36,500	-0.02%
2018/03/14	51	22.48	28	22.66	22.70	23	36,098	0.06%
2018/03/13	3	22.63	3	22.67	22.70	0	36,315	0.00%
2018/03/12	93	23.05	132.2	22.74	22.50	-39.2	37,135	-0.11%	大賣/
2018/03/09	127	24.52	0	0.00	24.05	127	37,162	0.34%	大買/鉅額交易
2018/03/08	36	24.90	75	25.24	24.70	-39	36,993	-0.11%
2018/03/07	1	23.95	30	24.00	24.45	-29	36,686	-0.08%
2018/03/06	28	24.57	0	0.00	24.05	28	37,174	0.08%
2018/03/05	0	0.00	124	24.82	24.55	-124	38,010	-0.33%	大賣/鉅額交易
2018/03/02	21	24.94	10	24.85	24.65	11	38,517	0.03%
2018/03/01	54	25.60	3	25.40	25.20	51	39,166	0.13%
2018/02/27	41	25.76	53	25.35	25.30	-12	40,119	-0.03%
2018/02/26	55	25.85	19	25.96	25.85	36	40,682	0.09%
2018/02/23	54	25.98	60	26.09	25.95	-6	41,882	-0.01%
2018/02/22	54	25.43	65	25.22	25.50	-11	42,156	-0.03%
2018/02/21	48	24.74	12	24.97	25.10	36	43,062	0.08%
2018/02/12	8	22.89	7.5	23.29	23.15	0.5	44,709	0.00%
2018/02/09	17	22.02	25	22.15	22.45	-8	45,662	-0.02%
2018/02/08	51	23.21	11	23.30	22.75	40	45,765	0.09%
2018/02/07	12	23.10	17	23.30	23.20	-5	45,725	-0.01%
2018/02/06	62	23.20	29	23.31	22.45	33	45,631	0.07%
2018/02/05	95	23.96	51	23.96	24.10	44	45,150	0.10%
2018/02/02	28	23.82	26	23.65	24.20	2	44,938	0.00%
2018/02/01	25	24.15	28	23.92	23.85	-3	44,976	-0.01%
2018/01/31	42	23.55	47	23.65	23.90	-5	44,858	-0.01%
2018/01/30	68	23.77	56	23.53	23.80	12	44,613	0.03%
2018/01/29	25	23.73	23	24.01	23.60	2	44,175	0.00%
2018/01/26	60	24.54	65.4	24.06	24.40	-5.4	43,975	-0.01%
2018/01/25	27	23.68	12	24.90	23.35	15	43,454	0.03%
2018/01/24	10	25.21	22	25.55	25.15	-12	43,046	-0.03%
2018/01/23	16	25.49	137	25.64	25.80	-121	42,885	-0.28%	大賣/鉅額交易
2018/01/22	56	26.14	20	26.12	25.65	36	42,862	0.08%
2018/01/19	180	25.87	129	25.74	26.40	51	42,647	0.12%	大買/大賣/
2018/01/18	108	26.27	55.8	26.82	25.40	52.2	41,939	0.12%	大買/
2018/01/17	96	27.29	58	27.56	27.35	38	41,695	0.09%
2018/01/16	50	26.51	75	25.96	27.40	-25	40,665	-0.06%
2018/01/15	28	24.94	41.1	24.77	25.05	-13.1	39,476	-0.03%
2018/01/12	31	24.18	28	24.28	24.10	3	38,812	0.01%
2018/01/11	6	23.61	15.8	23.82	23.55	-9.8	37,846	-0.03%
2018/01/10	28	23.70	32	22.91	23.60	-4	37,431	-0.01%
2018/01/09	8	22.37	67	22.32	22.15	-59	36,748	-0.16%
2018/01/08	310	21.98	314	22.13	22.60	-4	36,228	-0.01%	大買/大賣/
2018/01/05	2	20.20	30	20.41	20.55	-28	36,017	-0.08%
2018/01/04	19	20.05	41	20.13	20.30	-22	35,795	-0.06%
2018/01/03	2	19.45	16	19.73	19.80	-14	35,508	-0.04%
2018/01/02	20	19.19	5	19.15	19.30	15	35,193	0.04%