大同 (2371)-臺銀-臺中券商分點個股進出

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
48.40
漲跌
▲0.80
漲幅
+1.68%
成交量
19,036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-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	25	48.40	25.2	48.64	48.40	-0.2	11,086	0.00%
2024/11/20	10.1	47.71	3.3	47.81	47.60	6.8	10,876	0.06%
2024/11/19	0	0.00	12	47.69	48.00	-12	10,979	-0.11%
2024/11/18	2.3	47.36	1	47.00	46.95	1.3	11,010	0.01%
2024/11/15	7.1	47.79	30	47.45	47.80	-22.9	11,209	-0.20%
2024/11/14	3	45.07	0	0.00	45.00	3	11,010	0.03%
2024/11/13	11	45.12	3	44.98	45.15	8	11,194	0.07%
2024/11/12	7.3	45.21	0	0.00	45.00	7.3	11,475	0.06%
2024/11/11	2	45.75	3	45.82	46.30	-1	11,684	-0.01%
2024/11/08	4.3	46.78	5	46.73	46.45	-0.7	11,794	-0.01%
2024/11/07	4	46.59	7	47.10	47.20	-3	12,002	-0.02%
2024/11/06	8	47.05	3	47.12	46.70	5	12,122	0.04%
2024/11/05	2.3	46.48	2.1	46.71	46.60	0.1	12,341	0.00%
2024/11/04	3.1	46.43	10.1	45.80	46.85	-7	12,748	-0.05%
2024/11/01	0.1	43.95	2	44.10	44.95	-2	12,922	-0.02%
2024/10/30	1	44.40	1	44.50	44.25	0	13,090	0.00%
2024/10/29	6.3	44.60	6	44.40	44.45	0.3	13,211	0.00%
2024/10/28	3.4	45.01	1	45.30	45.25	2.4	13,238	0.02%
2024/10/25	3.3	44.33	1	44.35	44.35	2.3	13,388	0.02%
2024/10/24	5.1	44.32	7	44.49	44.15	-1.9	13,592	-0.01%
2024/10/23	1.2	45.01	0	0.00	45.00	1.2	13,697	0.01%
2024/10/22	2.1	45.08	0	0.00	45.00	2.1	13,974	0.01%
2024/10/21	1.3	45.58	1	46.15	45.25	0.3	14,479	0.00%
2024/10/18	5.3	45.66	1	45.50	45.40	4.3	14,777	0.03%
2024/10/17	1.3	45.79	0	0.00	46.15	1.3	14,947	0.01%
2024/10/16	1.1	45.16	1	45.10	45.00	0.1	15,277	0.00%
2024/10/15	2.3	45.93	2	45.80	45.80	0.3	15,309	0.00%
2024/10/14	7.3	46.33	6	46.27	46.10	1.3	15,399	0.01%
2024/10/09	4	46.51	0	0.00	46.10	4	15,933	0.03%
2024/10/08	8.3	47.54	0	0.00	47.25	8.3	16,105	0.05%
2024/10/07	5	48.47	2	48.18	48.50	3	16,298	0.02%
2024/10/04	11.4	47.29	6	48.14	47.40	5.4	16,448	0.03%
2024/10/01	35.1	48.10	14	48.02	48.10	21.1	16,571	0.13%
2024/09/30	6.1	49.42	6	49.98	49.15	0.1	16,810	0.00%
2024/09/27	42	50.84	40	50.20	49.85	2	16,833	0.01%
2024/09/26	29	50.12	29.2	50.28	50.00	-0.2	16,671	0.00%
2024/09/25	4	48.38	0	48.35	48.35	4	16,476	0.02%
2024/09/24	4.1	48.09	3	48.07	48.35	1.1	16,584	0.01%
2024/09/23	2	48.33	8	48.46	48.40	-6	16,760	-0.04%
2024/09/20	8	48.34	14	48.25	47.80	-6	16,996	-0.04%
2024/09/19	6	48.08	2.5	48.26	48.30	3.5	17,308	0.02%
2024/09/18	2	48.35	12.1	48.16	47.80	-10.1	17,447	-0.06%
2024/09/16	30	48.13	56	48.06	48.45	-26	17,684	-0.15%
2024/09/13	31.1	47.79	28.2	47.57	47.60	2.9	18,149	0.02%
2024/09/12	33	46.73	26.3	46.63	46.50	6.7	18,840	0.04%
2024/09/11	23	45.09	29	45.42	45.80	-6	19,794	-0.03%
2024/09/10	14.1	43.52	15	43.50	43.70	-1	22,500	0.00%
2024/09/09	6	42.73	4.1	42.96	43.35	1.9	24,814	0.01%
2024/09/06	5.1	42.01	6	42.14	41.90	-1	25,134	0.00%
2024/09/05	8.3	43.12	1	43.15	42.10	7.3	25,244	0.03%
2024/09/04	8	43.51	0	0.00	43.45	8	25,549	0.03%
2024/09/03	1.2	45.17	29	46.08	45.80	-27.8	25,836	-0.11%
2024/09/02	3.1	45.84	0	0.00	45.20	3.1	25,789	0.01%
2024/08/30	2	45.63	0.3	45.65	45.80	1.8	25,845	0.01%
2024/08/29	1.6	45.47	0	0.00	45.45	1.6	25,984	0.01%
2024/08/28	3	45.67	9	45.54	45.90	-6	26,016	-0.02%
2024/08/27	2	45.68	4	45.85	46.10	-2	26,173	-0.01%
2024/08/26	8	45.91	7	46.19	45.85	1	26,419	0.00%
2024/08/23	5.1	45.20	3.3	44.92	46.05	1.8	26,491	0.01%
2024/08/22	9	45.93	4	45.65	45.65	5	26,514	0.02%
2024/08/21	3.7	45.94	16	46.46	45.60	-12.4	26,964	-0.05%
2024/08/20	2	45.95	14	46.06	45.85	-12	27,447	-0.04%
2024/08/19	7.6	45.86	3	45.85	45.35	4.6	28,128	0.02%
2024/08/16	16.4	45.37	4	45.29	45.25	12.4	28,131	0.04%
2024/08/15	13	45.85	4	46.10	45.25	9	28,330	0.03%
2024/08/14	16.2	45.87	11	46.21	46.35	5.2	28,454	0.02%
2024/08/13	23.2	46.06	21	46.00	46.30	2.2	28,432	0.01%
2024/08/12	4.1	47.60	6	47.70	47.65	-1.9	28,664	-0.01%
2024/08/09	9.7	47.35	17	47.21	46.80	-7.3	29,119	-0.03%
2024/08/08	7.2	46.01	3	46.32	45.85	4.2	29,815	0.01%
2024/08/07	7.2	45.95	13	46.86	47.30	-5.8	31,118	-0.02%
2024/08/06	23.3	42.91	46	42.56	43.45	-22.7	31,592	-0.07%
2024/08/05	22.7	44.12	23	44.18	44.00	-0.3	32,385	0.00%
2024/08/02	12.1	49.39	3	49.30	48.85	9.1	33,770	0.03%
2024/08/01	12	50.59	11	50.71	50.80	1	34,314	0.00%
2024/07/31	8.3	49.97	1	50.30	50.00	7.3	34,892	0.02%
2024/07/30	2.6	49.73	18	49.85	50.50	-15.4	36,217	-0.04%
2024/07/29	31.5	50.76	8.5	50.40	50.00	23.1	37,526	0.06%
2024/07/26	7	51.61	5	51.44	51.60	2	38,278	0.01%
2024/07/23	20	51.90	12	51.91	52.40	8	39,299	0.02%
2024/07/22	16.7	50.96	65	51.77	50.40	-48.3	41,384	-0.12%
2024/07/19	21.5	54.02	11	53.88	53.30	10.5	42,796	0.02%
2024/07/18	12.2	54.68	4.1	54.46	55.10	8.1	45,811	0.02%
2024/07/17	17.3	56.56	14	56.46	55.20	3.3	48,756	0.01%
2024/07/16	15.2	56.17	5	55.82	55.80	10.2	54,156	0.02%
2024/07/15	12.3	55.70	4	56.08	55.90	8.3	61,712	0.01%
2024/07/12	14	56.63	10.3	56.67	56.00	3.8	66,709	0.01%
2024/07/11	29.5	57.45	12	56.90	56.50	17.5	71,128	0.02%
2024/07/10	20.2	57.04	17	57.12	57.00	3.2	73,155	0.00%
2024/07/09	6	55.82	17.1	56.59	56.90	-11.1	77,327	-0.01%
2024/07/08	22.4	56.10	17	56.08	55.80	5.4	80,694	0.01%
2024/07/05	22.3	57.46	5	57.30	57.40	17.3	81,811	0.02%
2024/07/04	11	57.11	33.1	57.31	57.50	-22.1	82,160	-0.03%
2024/07/03	3.1	56.13	10	56.04	55.90	-7	82,978	-0.01%
2024/07/02	22.2	56.04	12	55.81	55.70	10.2	83,645	0.01%
2024/07/01	18.4	56.68	13	56.52	56.40	5.4	83,876	0.01%
2024/06/28	2	57.30	8.1	57.41	57.00	-6.1	84,812	-0.01%
2024/06/27	33.1	57.39	11	56.95	57.10	22.1	85,438	0.03%
2024/06/26	54.2	58.23	34	58.15	57.70	20.2	86,240	0.02%
2024/06/25	20	58.56	22.1	58.43	58.90	-2.1	88,025	0.00%
2024/06/24	30.6	57.60	13.5	57.24	57.10	17.1	89,856	0.02%
2024/06/21	24.3	58.16	37	58.18	57.90	-12.7	92,872	-0.01%
2024/06/20	55.2	59.04	43.1	59.00	58.60	12.1	93,301	0.01%
2024/06/19	87.2	58.57	83	58.58	57.90	4.1	93,020	0.00%
2024/06/18	116.2	60.25	146.8	60.22	60.10	-30.6	92,347	-0.03%	大買/大賣/
2024/06/17	225.1	60.07	201.6	60.19	60.30	23.5	91,143	0.03%	大買/大賣/
2024/06/14	224.6	57.65	131.5	57.78	57.60	93.1	88,333	0.11%	大買/大賣/
2024/06/13	31.3	54.88	34	54.98	55.70	-2.8	85,884	0.00%
2024/06/12	32.1	54.07	10.2	54.03	54.00	21.9	85,712	0.03%
2024/06/11	21.4	55.10	20	54.85	54.80	1.4	85,653	0.00%
2024/06/07	49.6	55.14	23	55.48	56.00	26.6	85,656	0.03%
2024/06/06	9.3	53.72	18	53.37	53.60	-8.7	85,683	-0.01%
2024/06/05	4.1	54.12	10	54.13	54.10	-5.9	85,997	-0.01%
2024/06/04	8.4	55.47	5.1	54.93	54.40	3.3	86,422	0.00%
2024/06/03	5	54.84	14.4	54.74	54.90	-9.4	86,617	-0.01%
2024/05/31	28.2	54.65	11.2	54.64	54.20	17	87,292	0.02%
2024/05/30	31.4	54.62	14	54.51	54.30	17.4	87,589	0.02%
2024/05/29	17.1	55.59	24	55.58	55.30	-6.9	88,352	-0.01%
2024/05/28	8.1	56.34	12	56.32	56.20	-3.9	89,389	0.00%
2024/05/27	35	56.61	31.3	56.88	56.80	3.8	90,439	0.00%
2024/05/24	41.1	55.63	45	55.40	55.40	-3.9	90,558	0.00%
2024/05/23	88.3	56.29	79.5	55.98	55.40	8.8	90,651	0.01%
2024/05/22	17.3	58.48	34.1	58.12	58.00	-16.8	90,576	-0.02%
2024/05/21	23.2	59.04	16.5	59.36	58.90	6.7	91,475	0.01%
2024/05/20	39.1	60.39	25.1	60.27	59.70	14	91,288	0.02%
2024/05/17	34.3	59.68	15.3	59.91	60.10	19	91,264	0.02%
2024/05/16	43.3	60.00	42.1	59.62	59.30	1.2	91,331	0.00%
2024/05/15	53.2	60.45	58	60.56	59.80	-4.8	91,268	-0.01%
2024/05/14	66.2	60.39	28.5	60.62	60.00	37.7	90,961	0.04%
2024/05/13	96.3	61.04	292.2	60.93	61.70	-196	90,216	-0.22%	大賣/鉅額交易
2024/05/10	54.2	64.16	58	64.32	64.10	-3.8	88,919	0.00%
2024/05/09	98.3	66.61	46	66.33	65.00	52.3	88,404	0.06%
2024/05/08	93.5	65.97	79	66.45	66.80	14.4	87,233	0.02%
2024/05/07	46.2	63.79	46.1	63.98	64.20	0.1	85,613	0.00%
2024/05/06	40	63.26	34	63.32	62.70	6	84,907	0.01%
2024/05/03	102.1	64.97	133.6	64.25	63.80	-31.5	84,286	-0.04%	大買/大賣/
2024/05/02	111	66.89	119.2	66.75	65.60	-8.2	82,991	-0.01%	大買/大賣/
2024/04/30	43.1	65.68	55	65.51	65.40	-11.9	81,769	-0.01%
2024/04/29	69.5	67.12	62.1	66.94	66.10	7.5	81,429	0.01%
2024/04/26	155.3	68.15	62.1	68.02	67.50	93.2	80,497	0.12%	大買/
2024/04/25	131.5	68.28	113	68.56	69.00	18.5	78,243	0.02%	大買/大賣/
2024/04/24	193.9	68.19	215.1	68.16	68.40	-21.2	76,509	-0.03%	大買/大賣/
2024/04/23	167.3	65.64	138	65.51	64.10	29.3	73,696	0.04%	大買/大賣/
2024/04/22	338.9	69.82	366.7	68.97	65.40	-27.8	70,731	-0.04%	大買/大賣/
2024/04/19	458.3	67.66	455.4	67.70	69.10	2.9	65,278	0.00%	大買/大賣/
2024/04/18	308.7	65.43	208.5	65.21	64.40	100.2	57,904	0.17%	大買/大賣/
2024/04/17	108.3	62.49	209.2	63.28	64.30	-100.9	53,106	-0.19%	大買/大賣/
2024/04/16	137.5	59.15	81.1	58.82	58.50	56.4	49,311	0.11%	大買/
2024/04/15	281.5	62.14	238.4	62.19	61.40	43.1	47,576	0.09%	大買/大賣/
2024/04/12	401.3	60.08	204.2	59.77	60.50	197.2	43,297	0.46%	大買/大賣/鉅額交易
2024/04/11	103	56.65	94	56.75	56.10	9	39,668	0.02%	大買/
2024/04/10	34.4	55.87	7	55.91	55.60	27.4	38,329	0.07%
2024/04/09	46.7	55.09	74.5	55.52	56.50	-27.8	37,828	-0.07%
2024/04/08	58	56.10	25.5	56.06	55.50	32.5	36,676	0.09%
2024/04/03	48.1	56.12	56.5	56.02	55.80	-8.4	35,957	-0.02%
2024/04/02	95	57.45	54.1	57.46	56.90	40.9	35,641	0.11%
2024/04/01	59.1	56.28	56.1	56.47	56.30	3	34,583	0.01%
2024/03/29	100.1	57.44	58.1	57.37	56.50	42	33,852	0.12%
2024/03/28	157.7	58.62	165.2	58.25	57.70	-7.5	32,860	-0.02%	大買/大賣/
2024/03/27	212.8	56.69	162.8	56.77	55.00	50	30,836	0.16%	大買/大賣/
2024/03/26	223.4	55.76	307	55.28	57.30	-83.6	28,680	-0.29%	大買/大賣/
2024/03/25	43.2	50.73	57	51.45	52.10	-13.8	25,924	-0.05%
2024/03/22	53	49.05	68.1	48.54	49.10	-15.1	25,168	-0.06%
2024/03/21	12.4	48.86	31	48.94	49.25	-18.6	24,898	-0.07%
2024/03/20	15	47.66	0	0.00	47.15	15	24,771	0.06%
2024/03/19	21.1	48.25	6	48.53	47.65	15.1	24,685	0.06%
2024/03/18	8.1	47.93	21.3	48.11	48.20	-13.2	24,729	-0.05%
2024/03/15	37	47.39	26.4	47.39	47.10	10.6	24,833	0.04%
2024/03/14	14	48.59	9	48.75	48.35	5	24,911	0.02%
2024/03/13	86.1	49.56	25.4	49.10	48.65	60.8	25,374	0.24%
2024/03/12	41	50.23	32	50.11	49.40	9	25,446	0.04%
2024/03/11	29.1	50.71	15	51.11	51.10	14.1	25,129	0.06%
2024/03/08	24	50.59	51	50.27	50.00	-27	25,079	-0.11%
2024/03/07	18	52.34	13	52.46	52.50	5	24,578	0.02%
2024/03/06	24	53.70	30	53.52	53.00	-6	24,338	-0.02%
2024/03/05	27	52.49	29.1	52.80	52.20	-2.1	23,679	-0.01%
2024/03/04	36	53.84	56	53.86	53.00	-20	23,361	-0.09%
2024/03/01	80	52.72	55.1	52.68	53.40	24.9	22,505	0.11%
2024/02/29	53.1	50.45	92.2	50.80	51.90	-39.2	21,476	-0.18%
2024/02/27	24	48.20	26.3	48.11	48.40	-2.3	20,553	-0.01%
2024/02/26	77.1	48.07	32.3	47.98	48.15	44.7	20,060	0.22%
2024/02/23	40	46.16	47	46.74	46.75	-7	19,334	-0.04%
2024/02/22	117.3	46.52	92.4	45.96	45.40	24.9	18,630	0.13%	大買/
2024/02/21	11	44.33	14.6	44.76	44.40	-3.6	17,449	-0.02%
2024/02/20	69	44.02	61	44.15	44.00	8	17,456	0.05%
2024/02/19	3.1	45.24	13.1	45.34	45.35	-10	17,640	-0.06%
2024/02/16	76.3	44.33	43	44.22	44.10	33.3	17,583	0.19%
2024/02/15	0.3	46.03	22.3	46.13	46.30	-22	17,157	-0.13%
2024/02/05	0	0.00	31	44.72	45.00	-31	16,901	-0.18%
2024/02/02	10.1	45.25	5	45.24	45.30	5.1	16,724	0.03%
2024/02/01	3	44.70	39.2	44.91	45.15	-36.2	16,541	-0.22%
2024/01/31	11	43.95	9	44.02	43.85	2	16,288	0.01%
2024/01/30	0.2	43.55	0	0.00	43.55	0.2	16,196	0.00%
2024/01/29	10.1	43.50	19	43.62	43.70	-9	16,166	-0.06%
2024/01/26	3	43.03	4	43.29	43.25	-1	16,132	-0.01%
2024/01/25	3.1	43.63	4	43.66	43.55	-0.9	16,102	-0.01%
2024/01/24	12.2	42.83	23	43.82	44.00	-10.8	16,027	-0.07%
2024/01/23	2	42.65	39.1	42.44	43.30	-37.1	15,843	-0.23%
2024/01/22	2	41.63	7	41.96	41.90	-5	15,250	-0.03%
2024/01/19	5.1	39.91	2	40.00	40.40	3.1	15,055	0.02%
2024/01/18	35.2	38.99	2	39.28	39.20	33.2	15,014	0.22%
2024/01/17	36	39.75	1	39.75	38.90	35	14,868	0.24%
2024/01/16	3	42.53	0	0.00	42.15	3	14,429	0.02%
2024/01/15	8	43.54	12	43.66	43.35	-4	14,307	-0.03%
2024/01/12	28	43.27	15	43.00	43.00	13	14,205	0.09%
2024/01/11	15	44.67	33	44.45	44.55	-18	13,967	-0.13%
2024/01/10	55	45.15	40.3	45.07	43.85	14.7	13,784	0.11%
2024/01/09	52.6	44.62	68.9	44.72	45.20	-16.3	13,044	-0.12%
2024/01/08	2	43.20	9.2	43.14	43.00	-7.2	12,562	-0.06%
2024/01/05	0	0.00	2.1	42.19	42.40	-2.1	12,416	-0.02%
2024/01/04	1.1	42.34	5.1	42.05	41.95	-4	12,394	-0.03%
2024/01/03	0	0.00	1	42.20	42.25	-1	12,384	-0.01%
2024/01/02	7	42.12	9	42.25	42.25	-2	12,332	-0.02%
2023/12/29	2	42.05	1	42.35	42.00	1	12,419	0.01%
2023/12/28	2	41.88	13	42.39	42.50	-11	12,470	-0.09%
2023/12/27	1	41.85	2	42.45	42.05	-1	12,511	-0.01%
2023/12/26	1	41.90	0	0.00	41.90	1	12,484	0.01%
2023/12/25	2	42.45	14	42.52	42.15	-12	12,479	-0.10%
2023/12/22	11	42.23	5	41.95	41.80	6	12,460	0.05%
2023/12/21	31	42.49	33.2	42.76	42.05	-2.2	12,706	-0.02%
2023/12/20	36.6	42.86	31.3	42.90	43.50	5.4	12,549	0.04%
2023/12/19	1.1	40.76	1	40.95	41.10	0.1	12,119	0.00%
2023/12/18	13	41.03	1	41.05	41.10	12	12,120	0.10%
2023/12/15	3	41.88	0	0.00	41.15	3	12,140	0.02%
2023/12/14	7	42.42	5	42.44	42.20	2	12,057	0.02%
2023/12/13	29	42.96	10	43.08	42.35	19	12,046	0.16%
2023/12/12	12	44.37	14.4	44.09	44.00	-2.3	12,480	-0.02%
2023/12/11	19.5	43.81	36	43.80	44.10	-16.5	12,984	-0.13%
2023/12/08	48.9	43.47	49.1	43.31	43.10	-0.2	12,876	0.00%
2023/12/07	27.2	42.22	24	42.00	42.00	3.2	12,339	0.03%
2023/12/06	21	40.49	69	40.55	40.20	-48	11,933	-0.40%
2023/12/05	66	41.87	16.1	41.79	41.65	50	11,799	0.42%
2023/12/04	1.1	40.10	2	40.80	40.55	-0.9	11,563	-0.01%
2023/12/01	4.1	40.13	6	39.96	40.05	-1.9	11,742	-0.02%
2023/11/30	14.3	40.63	2	40.65	40.35	12.2	12,005	0.10%
2023/11/29	2	40.53	25	40.75	40.85	-23	12,862	-0.18%
2023/11/28	40	40.59	11	40.61	40.50	29	12,710	0.23%
2023/11/27	26	40.29	23	40.50	40.45	3	12,563	0.02%
2023/11/24	13	40.49	27	40.22	40.10	-14	12,470	-0.11%
2023/11/23	11	38.69	2	38.88	38.80	9	12,257	0.07%
2023/11/22	1	38.30	1	38.10	38.10	0	12,272	0.00%
2023/11/21	1	38.50	1	38.80	38.45	0	12,316	0.00%
2023/11/20	2	38.63	6	38.78	38.45	-4	12,360	-0.03%
2023/11/17	5	38.77	1	38.55	38.30	4	12,353	0.03%
2023/11/16	3	38.58	34	38.53	38.80	-31	12,346	-0.25%
2023/11/15	15.1	37.01	15	37.36	36.90	0.1	11,939	0.00%
2023/11/14	3	36.30	0	0.00	36.30	3	11,891	0.03%
2023/11/13	4	36.04	1	36.20	36.45	3	12,101	0.02%
2023/11/10	4	36.06	0	0.00	35.95	4	12,183	0.03%
2023/11/09	1	36.85	0	0.00	36.60	1	12,331	0.01%
2023/11/08	2	36.88	1	37.25	36.80	1	12,513	0.01%
2023/11/07	2	36.60	0	0.00	36.60	2	12,793	0.02%
2023/11/06	4	37.17	2.1	37.20	36.95	1.9	13,005	0.01%
2023/11/03	11	36.77	1	36.65	36.35	10	13,287	0.08%
2023/11/02	1	36.35	3	36.42	36.30	-2	13,822	-0.01%
2023/11/01	1	35.80	3	35.75	35.75	-2	13,894	-0.01%
2023/10/31	12	36.28	3	36.00	35.80	9	13,983	0.06%
2023/10/30	6	37.06	4	37.18	37.00	2	14,145	0.01%
2023/10/27	15	37.49	3	37.32	37.15	12	14,306	0.08%
2023/10/26	11	37.59	0	0.00	37.30	11	14,774	0.07%
2023/10/25	10	38.86	1	39.05	38.65	9	14,980	0.06%
2023/10/24	2	38.18	3.1	38.21	38.40	-1.1	15,360	-0.01%
2023/10/23	2	38.50	3.7	38.66	38.50	-1.7	15,823	-0.01%
2023/10/20	21	38.39	15	38.66	38.60	6	15,995	0.04%
2023/10/19	16.1	39.40	16	39.47	39.20	0.1	16,190	0.00%
2023/10/18	9.1	40.17	1.7	40.03	40.10	7.4	16,362	0.05%
2023/10/17	2.2	41.21	3	41.37	41.00	-0.8	16,531	0.00%
2023/10/16	7	42.04	1.5	41.80	41.70	5.5	17,123	0.03%
2023/10/13	5.1	43.48	1	43.30	43.20	4.1	17,958	0.02%
2023/10/12	0	0.00	4	44.14	44.10	-4	19,531	-0.02%
2023/10/11	1.2	43.79	7	43.56	43.70	-5.8	20,848	-0.03%
2023/10/06	6.1	43.82	0	0.00	43.65	6.1	21,305	0.03%
2023/10/05	4	44.48	24	44.75	44.45	-20	21,861	-0.09%
2023/10/04	3	42.88	6	42.93	43.15	-3	22,495	-0.01%
2023/10/03	13	43.45	10	43.48	43.35	3	22,895	0.01%
2023/10/02	2	44.23	1	44.50	44.10	1	23,583	0.00%
2023/09/28	0	0.00	1.2	44.45	44.40	-1.2	24,060	0.00%
2023/09/27	3	43.70	3	43.85	44.05	0	24,546	0.00%
2023/09/26	10	44.88	20	44.81	44.05	-10	25,045	-0.04%
2023/09/25	1.5	44.80	1	44.43	44.40	0.5	25,420	0.00%
2023/09/22	8	44.27	3.2	44.45	44.65	4.8	26,219	0.02%
2023/09/21	7.1	43.94	3	43.95	43.85	4.1	26,819	0.02%
2023/09/20	14	45.05	6	44.97	44.35	8	27,851	0.03%
2023/09/19	8.2	45.66	9.2	46.26	45.35	-1	28,965	0.00%
2023/09/18	0.3	44.83	6.5	44.93	44.80	-6.2	30,060	-0.02%
2023/09/15	16.5	44.16	14	44.25	44.75	2.5	31,694	0.01%
2023/09/14	51	44.69	6	44.85	44.50	45	32,984	0.14%
2023/09/13	0.2	48.15	2	48.85	48.55	-1.8	32,957	-0.01%
2023/09/12	0	48.15	6	48.27	48.20	-6	35,268	-0.02%
2023/09/11	5	48.23	3	48.00	48.20	2	36,414	0.01%
2023/09/08	1.4	48.80	9.4	48.77	48.75	-8	36,555	-0.02%
2023/09/07	5.1	48.24	3.2	48.54	48.60	1.9	36,697	0.01%
2023/09/06	14	48.13	29.1	47.78	48.45	-15.1	36,960	-0.04%
2023/09/05	18.1	45.92	26	46.14	47.80	-7.9	37,121	-0.02%
2023/09/04	54.7	46.23	10	47.39	46.35	44.7	37,065	0.12%
2023/09/01	0	0.00	1	51.30	50.80	-1	36,376	0.00%
2023/08/31	1.4	50.81	0	0.00	50.60	1.4	36,784	0.00%
2023/08/30	3.1	51.04	3.2	51.19	51.30	-0.1	37,188	0.00%
2023/08/29	2	51.15	3.1	51.16	51.30	-1.1	37,936	0.00%
2023/08/28	3.1	50.20	2	50.60	50.00	1.1	38,633	0.00%
2023/08/25	2	51.30	8	51.21	51.20	-6	40,146	-0.01%
2023/08/24	3	51.00	5	50.82	51.00	-2	41,339	0.00%
2023/08/23	1.1	49.90	3	50.07	50.10	-2	42,583	0.00%
2023/08/22	10.1	49.89	1	49.70	49.50	9.1	43,485	0.02%
2023/08/21	8	50.39	2	51.05	50.40	6	44,155	0.01%
2023/08/18	10.4	50.84	2.2	51.64	50.60	8.2	44,402	0.02%
2023/08/17	5	51.76	18	51.74	52.20	-13	44,375	-0.03%
2023/08/16	0	0.00	1	51.00	51.10	-1	44,369	0.00%
2023/08/15	5	50.76	8	51.40	51.50	-3	44,880	-0.01%
2023/08/14	13	50.73	14	50.90	50.70	-1	45,647	0.00%
2023/08/11	14	50.51	13	51.50	51.70	1	45,956	0.00%
2023/08/10	15	50.28	7.2	50.25	49.70	7.8	46,275	0.02%
2023/08/09	15.2	52.12	4	52.75	51.60	11.2	47,828	0.02%
2023/08/08	36	52.14	71.7	52.00	52.00	-35.7	48,881	-0.07%
2023/08/07	1.1	49.10	3.1	49.92	50.30	-2	48,685	0.00%
2023/08/04	9	49.16	2	49.45	49.10	7	48,602	0.01%
2023/08/02	1.3	49.01	8.2	50.29	48.90	-6.9	48,614	-0.01%
2023/08/01	1	49.80	14.1	49.73	49.60	-13.1	48,699	-0.03%
2023/07/31	14.3	49.98	24.1	50.13	49.50	-9.8	48,511	-0.02%
2023/07/28	30.1	48.80	31	48.94	48.55	-0.9	48,043	0.00%
2023/07/27	25.2	49.64	24.3	49.86	49.35	0.9	47,803	0.00%
2023/07/26	136	51.15	108.1	50.88	50.30	27.9	47,496	0.06%	大買/大賣/
2023/07/25	29	51.76	4.2	51.71	51.30	24.9	46,907	0.05%
2023/07/24	8.5	51.49	15.2	51.27	51.00	-6.7	46,661	-0.01%
2023/07/21	11.2	52.82	18.1	52.94	52.80	-6.9	46,230	-0.01%
2023/07/20	15.6	52.46	15.6	52.43	52.60	0	46,001	0.00%
2023/07/19	15.1	51.84	11.4	52.03	51.30	3.7	45,630	0.01%
2023/07/18	29.1	50.38	63.7	50.44	51.00	-34.6	44,970	-0.08%
2023/07/17	110.7	49.71	78.1	49.42	49.10	32.5	43,990	0.07%	大買/
2023/07/14	47.3	55.07	58.1	55.98	54.30	-10.8	42,403	-0.03%
2023/07/13	29.1	54.57	15.4	54.60	54.20	13.7	41,091	0.03%
2023/07/12	48	53.69	49.2	54.06	54.10	-1.2	40,629	0.00%
2023/07/11	29	54.03	26	54.38	54.20	3	40,040	0.01%
2023/07/10	16.3	54.30	11	53.67	53.10	5.3	39,308	0.01%
2023/07/07	18.1	54.10	47.2	53.23	54.60	-29.1	38,917	-0.07%
2023/07/06	27.1	56.00	11.1	55.82	55.30	16	38,123	0.04%
2023/07/05	24.4	55.98	50	55.13	54.80	-25.6	37,616	-0.07%
2023/07/04	23.1	56.46	10.1	56.60	56.00	13	37,100	0.04%
2023/07/03	47.5	57.09	25.3	56.53	56.60	22.2	36,606	0.06%
2023/06/30	48	54.68	57	54.83	54.30	-9	35,940	-0.03%
2023/06/29	20.7	54.07	23	54.57	55.00	-2.3	35,190	-0.01%
2023/06/28	150	54.05	91.2	54.33	54.50	58.8	34,879	0.17%	大買/
2023/06/27	108.1	53.55	125	53.08	52.20	-16.9	34,017	-0.05%	大買/大賣/
2023/06/26	66.1	52.39	65	53.15	53.90	1.1	32,824	0.00%
2023/06/21	172.4	51.55	144.5	51.39	51.70	27.9	31,520	0.09%	大買/大賣/
2023/06/20	161.1	49.21	221	49.47	49.95	-59.9	29,760	-0.20%	大買/大賣/
2023/06/19	17.3	45.99	42	46.05	46.20	-24.7	27,664	-0.09%
2023/06/16	282.4	46.57	171.3	46.21	45.85	111.1	26,909	0.41%	大買/大賣/鉅額交易
2023/06/15	27.6	43.62	62.4	43.82	45.80	-34.9	24,277	-0.14%
2023/06/14	9	41.69	7	41.77	41.65	2	23,131	0.01%
2023/06/13	15	40.98	5	41.38	41.40	10	22,936	0.04%
2023/06/12	10.1	41.34	19.2	41.42	41.30	-9.2	22,698	-0.04%
2023/06/09	16	40.03	8	40.39	40.70	8	22,253	0.04%
2023/06/08	15.5	40.70	20.7	40.80	40.60	-5.2	21,933	-0.02%
2023/06/07	6	41.27	2.3	41.17	41.15	3.7	21,747	0.02%
2023/06/06	17.2	41.16	10.2	41.29	40.90	7	21,565	0.03%
2023/06/05	12	41.62	22	41.69	41.50	-10	21,405	-0.05%
2023/06/02	49.8	42.18	5.2	41.73	41.65	44.7	21,057	0.21%
2023/06/01	21	42.04	23.3	41.97	41.70	-2.3	20,241	-0.01%
2023/05/31	240	40.94	230.4	40.53	42.30	9.7	19,439	0.05%	大買/大賣/
2023/05/30	38.4	40.86	22	41.06	40.80	16.4	17,792	0.09%
2023/05/29	14	40.69	15	40.44	40.10	-1	16,540	-0.01%
2023/05/26	28.2	40.13	41.1	39.85	40.15	-12.9	15,217	-0.08%
2023/05/25	28	38.99	115	39.32	39.65	-86.9	14,265	-0.61%	大賣/
2023/05/24	40	38.36	15	38.07	38.40	25	13,437	0.19%
2023/05/23	8.5	38.11	8	38.14	37.80	0.5	13,221	0.00%
2023/05/22	9.2	38.38	13	38.49	38.35	-3.8	13,054	-0.03%
2023/05/19	39.5	38.44	64	38.59	38.00	-24.5	12,836	-0.19%
2023/05/18	52	38.89	67	38.82	39.15	-15	12,236	-0.12%
2023/05/17	47	37.98	180	37.58	37.85	-133	11,459	-1.16%	大賣/鉅額交易
2023/05/16	69	38.34	65.3	38.33	38.05	3.7	10,956	0.03%
2023/05/15	292.5	38.68	192.1	38.56	38.00	100.4	10,298	0.97%	大買/大賣/
2023/05/12	64	35.74	130	36.19	37.40	-66	8,529	-0.77%	大賣/
2023/05/11	39	34.48	20	34.41	34.00	19	7,137	0.27%
2023/05/10	0	0.00	2	33.15	33.60	-2	6,829	-0.03%
2023/05/09	12.9	34.13	18	34.06	33.60	-5.1	6,776	-0.08%
2023/05/08	21.1	33.89	5	34.33	34.35	16.1	6,657	0.24%
2023/05/05	5.4	33.40	15	33.50	33.40	-9.6	6,346	-0.15%
2023/05/04	0.5	33.56	0	0.00	33.70	0.5	6,400	0.01%
2023/05/03	2	33.40	8	33.65	33.40	-6	6,377	-0.09%
2023/05/02	5	33.46	7	33.56	33.65	-2	6,371	-0.03%
2023/04/28	6	32.60	0	0.00	32.60	6	6,281	0.10%
2023/04/27	0	0.00	0	32.55	32.55	0	6,285	0.00%
2023/04/25	1	32.35	2	32.83	32.35	-1	6,326	-0.02%
2023/04/24	5	32.55	0	0.00	32.80	5	6,278	0.08%
2023/04/21	0	0.00	3	32.57	32.35	-3	6,285	-0.05%
2023/04/20	1	32.90	0.1	32.78	32.85	0.9	6,249	0.01%
2023/04/19	13.1	33.07	0	0.00	32.90	13.1	6,223	0.21%
2023/04/18	6	33.39	5	33.65	33.30	1	6,184	0.02%
2023/04/17	5	33.50	10	33.57	33.60	-5	6,162	-0.08%
2023/04/14	9	33.44	1	33.40	33.40	8	6,141	0.13%
2023/04/13	3	33.82	44	33.80	33.55	-41	6,147	-0.67%
2023/04/12	8	33.78	32	33.83	33.80	-24	6,179	-0.39%
2023/04/11	3	33.42	4	33.44	33.25	-1	6,256	-0.02%
2023/04/10	0	0.00	3	33.15	33.20	-3	6,247	-0.05%
2023/04/07	8	33.09	5	33.16	32.95	3	6,250	0.05%
2023/04/06	11	32.79	0	0.00	32.85	11	6,257	0.18%
2023/03/31	15	33.02	0	0.00	33.00	15	6,246	0.24%
2023/03/30	30	33.16	1	33.45	33.15	29	6,215	0.47%
2023/03/29	37	33.78	18	33.85	33.45	19	6,199	0.31%
2023/03/28	16	34.08	18	33.71	34.30	-2	5,978	-0.03%
2023/03/27	0	0.00	1	33.25	33.25	-1	5,887	-0.02%
2023/03/24	3	33.00	3	32.92	32.85	0	6,078	0.00%
2023/03/22	2	32.45	0	0.00	32.45	2	6,443	0.03%
2023/03/21	1	32.70	0	0.00	32.50	1	6,667	0.01%
2023/03/20	3	32.15	2	32.20	32.25	1	6,767	0.01%
2023/03/17	2	31.95	13	31.92	32.35	-11	7,059	-0.16%
2023/03/16	0	0.00	1	32.35	31.95	-1	7,218	-0.01%
2023/03/15	6	33.03	2	32.80	32.60	4	7,592	0.05%
2023/03/13	47	32.83	42	33.09	33.20	5	7,703	0.06%
2023/03/10	5	33.21	3	33.42	33.15	2	7,707	0.03%
2023/03/09	0.1	34.70	1	34.60	34.15	-0.9	7,570	-0.01%
2023/03/08	13	34.74	8.1	34.36	34.60	4.9	7,589	0.06%
2023/03/07	23	34.34	5	34.28	34.25	18	7,314	0.25%
2023/03/06	1	34.05	15	33.94	33.90	-14	7,189	-0.19%
2023/03/03	29	33.30	0	0.00	33.15	29	7,134	0.41%
2023/03/02	6	33.25	0	0.00	33.30	6	7,194	0.08%
2023/03/01	4	33.31	0	0.00	33.20	4	7,163	0.06%
2023/02/24	6	33.70	7	33.60	33.50	-1	7,146	-0.01%
2023/02/23	9	33.84	0	0.00	33.80	9	7,143	0.13%
2023/02/22	6	33.97	0	0.00	33.80	6	7,228	0.08%
2023/02/21	11	34.25	3.2	34.27	34.20	7.8	7,255	0.11%
2023/02/20	3	34.40	0	34.25	34.15	3	7,239	0.04%
2023/02/16	8	34.14	1	34.15	34.00	7	7,267	0.10%
2023/02/15	3	34.15	3	34.37	34.15	0	7,481	0.00%
2023/02/09	2	33.85	21	33.61	33.65	-19	7,682	-0.25%
2023/02/08	0	0.00	9	33.90	33.70	-9	7,740	-0.12%
2023/02/06	0	0.00	1	34.40	34.40	-1	7,743	-0.01%
2023/02/03	0	0.00	1	34.40	34.40	-1	7,719	-0.01%
2023/02/02	1	34.70	1	34.25	34.30	0	7,698	0.00%
2023/02/01	34	34.42	0	0.00	34.25	34	7,663	0.44%
2023/01/31	0	0.00	6	34.20	34.20	-6	7,670	-0.08%
2023/01/30	0	0.00	0	33.40	33.95	0	7,640	0.00%
2023/01/17	2	33.20	0	0.00	33.15	2	7,632	0.03%
2023/01/16	1	32.90	1	32.90	32.90	0	7,698	0.00%
2023/01/13	0	0.00	2	33.10	32.95	-2	7,741	-0.03%
2023/01/12	1	33.80	0	0.00	33.65	1	7,779	0.01%
2023/01/10	2	33.90	0	0.00	33.85	2	7,870	0.03%
2023/01/09	0	0.00	7	33.86	33.95	-7	7,921	-0.09%
2023/01/06	0	0.00	1	33.90	33.95	-1	8,001	-0.01%
2023/01/05	6	34.35	0	0.00	34.05	6	8,116	0.07%
2023/01/04	6	34.48	0	0.00	34.30	6	8,199	0.07%
2022/12/29	27	34.29	25	33.91	34.15	2	8,061	0.02%
2022/12/28	0	0.00	1	34.05	34.25	-1	7,884	-0.01%
2022/12/27	1	33.75	21	34.09	34.10	-20	7,905	-0.25%
2022/12/26	22	33.81	9	33.82	33.75	13	7,904	0.16%
2022/12/23	0	33.15	1	33.55	33.70	-1	8,014	-0.01%
2022/12/22	8	34.10	0	0.00	33.70	8	8,053	0.10%
2022/12/21	1	34.10	10	34.00	33.80	-9	8,197	-0.11%
2022/12/20	15	34.63	31	34.14	33.95	-16	8,256	-0.19%
2022/12/19	3	34.82	3	34.95	34.70	0	8,403	0.00%
2022/12/16	18	35.18	22	35.20	35.30	-4	8,250	-0.05%
2022/12/15	42	35.24	59	35.17	35.05	-17	8,054	-0.21%
2022/12/14	15	34.57	29	34.87	34.85	-14	7,878	-0.18%
2022/12/13	0	0.00	16	34.45	34.35	-16	7,706	-0.21%
2022/12/12	7	33.71	21	33.75	33.70	-14	7,556	-0.19%
2022/12/09	47	34.02	10	34.15	33.85	37	7,545	0.49%
2022/12/08	35	33.60	18	33.41	33.40	17	7,324	0.23%
2022/12/07	38	33.75	30	33.56	34.00	8	7,139	0.11%
2022/12/06	3	32.85	3	32.95	32.80	0	6,721	0.00%
2022/12/02	3	32.20	0	32.15	32.30	3	6,655	0.04%
2022/12/01	2	32.38	0	0.00	32.25	2	6,608	0.03%
2022/11/30	1	31.90	4	32.43	32.55	-3	6,800	-0.04%
2022/11/25	3	31.95	1	31.75	31.85	2	6,772	0.03%
2022/11/24	0	0.00	2	32.05	32.20	-2	6,821	-0.03%
2022/11/21	0	0.00	0	31.70	31.85	0	7,722	0.00%
2022/11/17	11	31.13	0	0.00	31.50	11	7,762	0.14%
2022/11/16	12	31.60	0	0.00	31.20	12	7,761	0.15%
2022/11/15	5	31.88	0	0.00	32.00	5	7,748	0.06%
2022/11/14	0	0.00	30	32.00	32.00	-30	8,108	-0.37%
2022/11/11	20	32.31	2	33.00	31.75	18	8,455	0.21%
2022/11/09	22	32.15	17	32.01	32.05	5	8,939	0.06%
2022/11/08	2	30.50	2	31.25	30.85	0	8,894	0.00%
2022/11/07	0	0.00	3	30.50	30.55	-3	9,093	-0.03%
2022/11/04	14	29.92	2	30.15	30.30	12	9,104	0.13%
2022/11/03	1	30.50	6	30.77	30.50	-5	9,081	-0.06%
2022/10/31	5	31.17	0	0.00	31.30	5	9,238	0.05%
2022/10/28	10	30.90	11	30.99	30.80	-1	9,309	-0.01%
2022/10/27	1	31.20	0	0.00	31.20	1	9,342	0.01%
2022/10/14	0	0.00	57	32.10	32.25	-57	9,659	-0.59%
2022/10/13	1	31.95	2	31.95	31.95	-1	9,677	-0.01%
2022/10/11	1	32.90	0	0.00	32.80	1	9,986	0.01%
2022/10/07	0	0.00	2	32.80	32.90	-2	10,177	-0.02%
2022/10/06	1	33.05	0	0.00	33.05	1	10,323	0.01%
2022/10/04	2	32.95	0	0.00	32.95	2	10,707	0.02%
2022/10/03	0	0.00	0.2	31.85	31.85	-0.2	10,659	0.00%
2022/09/30	0	0.00	3.6	31.64	31.80	-3.6	10,744	-0.03%
2022/09/29	0	0.00	25	32.10	31.75	-25	10,748	-0.23%
2022/09/28	1	32.55	0	0.00	32.10	1	10,742	0.01%
2022/09/27	0	0.00	4	32.43	32.90	-4	10,652	-0.04%
2022/09/26	6	31.94	46	32.01	32.65	-40	10,692	-0.37%
2022/09/23	16	32.90	1	32.85	32.85	15	10,740	0.14%
2022/09/22	0	0.00	2	32.90	32.85	-2	10,866	-0.02%
2022/09/21	5	32.95	0	0.00	32.85	5	10,845	0.05%
2022/09/20	10	33.00	1	33.00	33.10	9	10,848	0.08%
2022/09/19	1	33.00	0	0.00	32.85	1	10,855	0.01%
2022/09/16	0	0.00	1	32.70	32.95	-1	10,810	-0.01%
2022/09/15	1	32.80	2	32.85	32.85	-1	10,789	-0.01%
2022/09/13	1	32.90	3	32.60	32.80	-2	10,902	-0.02%
2022/09/12	5	32.65	0	32.85	32.70	5	10,941	0.05%
2022/09/08	20	33.08	0	0.00	32.95	20	10,934	0.18%
2022/09/07	8	33.03	1	33.00	32.95	7	11,774	0.06%
2022/09/06	14	33.27	5	33.30	33.30	9	12,181	0.07%
2022/09/05	2	33.80	0	0.00	33.80	2	12,043	0.02%
2022/09/02	0	0.00	2	34.45	34.10	-2	12,119	-0.02%
2022/09/01	1	34.35	2	34.60	34.35	-1	12,167	-0.01%
2022/08/31	1	34.35	4	34.26	34.50	-3	12,204	-0.02%
2022/08/30	38	35.20	29	34.43	34.30	9	12,316	0.07%
2022/08/29	1	35.10	7	35.04	35.15	-6	11,683	-0.05%
2022/08/26	0	0.00	5	34.85	34.55	-5	11,530	-0.04%
2022/08/23	0	0.00	1	34.15	34.15	-1	11,682	-0.01%
2022/08/22	2	34.13	1	34.35	33.90	1	11,658	0.01%
2022/08/19	39	34.78	0	0.00	34.40	39	11,683	0.33%
2022/08/18	6	35.34	35	35.76	35.40	-29	11,395	-0.25%
2022/08/17	2	35.60	28	35.79	35.60	-26	11,146	-0.23%
2022/08/16	0	0.00	4	35.00	34.95	-4	10,898	-0.04%
2022/08/15	10	34.64	1	34.40	34.50	9	11,085	0.08%
2022/08/12	10	34.59	4.4	34.58	34.60	5.6	11,276	0.05%
2022/08/11	7	33.49	1.2	33.55	33.45	5.8	11,160	0.05%
2022/08/10	4	33.43	1	33.60	33.10	3	11,265	0.03%
2022/08/09	2.3	34.04	0	0.00	33.70	2.3	11,420	0.02%
2022/08/08	12	33.40	0	0.00	33.50	12	11,695	0.10%
2022/08/05	0	0.00	13	33.40	33.35	-13	11,799	-0.11%
2022/08/04	0.6	33.10	0	0.00	33.05	0.6	11,853	0.01%
2022/08/03	1	33.35	20	33.40	33.20	-19	11,996	-0.16%
2022/08/02	5	33.55	0	0.00	33.60	5	12,017	0.04%
2022/08/01	21	34.20	0.2	34.50	34.20	20.8	12,061	0.17%
2022/07/28	0	0.00	4	35.20	34.80	-4	12,361	-0.03%
2022/07/27	0	0.00	10	35.40	35.45	-10	12,658	-0.08%
2022/07/26	10	35.50	0	0.00	35.60	10	12,800	0.08%
2022/07/25	3	35.75	0	0.00	35.55	3	12,772	0.02%
2022/07/22	0	0.00	2	35.45	35.60	-2	12,777	-0.02%
2022/07/21	1	35.70	1	35.65	35.70	0	12,794	0.00%
2022/07/20	2	35.75	12	35.79	35.65	-10	12,718	-0.08%
2022/07/19	1	35.70	56	35.99	35.85	-55	12,733	-0.43%
2022/07/18	10.3	35.27	0	0.00	35.15	10.3	12,425	0.08%
2022/07/15	18	34.85	18	34.96	35.00	0	12,458	0.00%
2022/07/14	2	34.30	1	33.85	34.40	1	12,320	0.01%
2022/07/13	1	34.40	0	0.00	34.20	1	12,307	0.01%
2022/07/08	8	33.29	0	0.00	33.15	8	12,279	0.07%
2022/07/07	0	0.00	2	32.85	33.40	-2	12,352	-0.02%
2022/07/06	0	0.00	2	33.35	33.10	-2	12,315	-0.02%
2022/07/04	6	33.05	1	32.85	33.70	5	12,632	0.04%
2022/06/30	5	33.90	0	0.00	33.90	5	12,758	0.04%
2022/06/29	0	0.00	2	34.20	34.40	-2	12,863	-0.02%
2022/06/22	1	33.80	1	34.10	34.05	0	14,750	0.00%
2022/06/21	0	0.00	1.1	34.26	34.15	-1.1	15,226	-0.01%
2022/06/20	0	0.00	2	34.15	34.00	-2	16,349	-0.01%
2022/06/17	7	34.30	3	34.08	34.35	4	17,193	0.02%
2022/06/16	18	35.60	8	34.81	34.20	10	18,656	0.05%
2022/06/15	7	36.75	34.5	36.71	36.70	-27.5	20,603	-0.13%
2022/06/14	13	35.62	0	0.00	35.85	13	21,426	0.06%
2022/06/13	5.5	36.14	0	36.05	36.15	5.5	22,475	0.02%
2022/06/10	3	36.30	5	36.35	36.30	-2	22,690	-0.01%
2022/06/09	0	0.00	0	36.30	36.50	0	22,969	0.00%
2022/06/08	0	0.00	8.1	36.34	36.45	-8.1	23,149	-0.03%
2022/06/07	4	36.08	0.1	35.95	36.20	3.9	23,282	0.02%
2022/06/06	0.1	35.45	0.1	35.65	35.75	0	23,407	0.00%
2022/06/02	1	35.05	1	35.05	35.00	0	23,683	0.00%
2022/05/31	2	35.30	0	0.00	35.30	2	24,237	0.01%
2022/05/30	0	0.00	17	35.99	35.90	-17	24,493	-0.07%
2022/05/27	0	0.00	10	35.90	36.10	-10	24,681	-0.04%
2022/05/26	1	35.95	0.1	35.70	36.15	0.9	25,036	0.00%
2022/05/25	2	35.90	4	36.05	36.20	-2	25,102	-0.01%
2022/05/24	6	36.18	6	36.02	36.10	0	25,222	0.00%
2022/05/23	2	35.43	3.8	36.41	35.35	-1.8	25,134	-0.01%
2022/05/20	37	35.97	44.1	36.02	36.00	-7.1	24,981	-0.03%
2022/05/19	0	0.00	34.1	35.45	35.60	-34.1	25,058	-0.14%
2022/05/17	18	35.37	12	35.18	35.30	6	25,515	0.02%
2022/05/16	12	34.95	9	35.21	35.30	3	25,394	0.01%
2022/05/12	6	32.92	3	33.13	33.20	3	25,073	0.01%
2022/05/11	5	31.76	2	32.43	32.80	3	25,047	0.01%
2022/05/10	1	32.75	20	32.49	32.70	-19	24,929	-0.08%
2022/05/09	3	33.70	16	33.27	33.00	-13	24,958	-0.05%
2022/05/06	0	0.00	1	34.35	34.10	-1	24,941	0.00%
2022/05/05	26	34.99	1	34.95	34.95	25	24,912	0.10%
2022/05/04	7	35.12	6	35.18	35.05	1	24,948	0.00%
2022/05/03	15	34.26	9	34.11	34.30	6	24,829	0.02%
2022/04/29	1	33.60	0	0.00	33.55	1	24,853	0.00%
2022/04/28	0	0.00	10	33.50	33.45	-10	24,874	-0.04%
2022/04/27	0	0.00	14	33.34	33.30	-14	24,889	-0.06%
2022/04/25	1	33.50	7	33.40	33.55	-6	24,907	-0.02%
2022/04/22	0	0.00	3	33.55	33.85	-3	24,998	-0.01%
2022/04/21	3.1	33.80	2	33.78	33.50	1.1	25,180	0.00%
2022/04/20	7	33.75	0	0.00	33.95	7	25,166	0.03%
2022/04/19	12	34.30	2	33.80	33.85	10	25,311	0.04%
2022/04/18	1	33.90	2	34.05	33.90	-1	25,523	0.00%
2022/04/15	2	34.80	0	0.00	34.10	2	25,545	0.01%
2022/04/14	8	35.01	4	35.05	34.80	4	25,687	0.02%
2022/04/13	1.2	34.96	0	0.00	34.90	1.2	25,680	0.00%
2022/04/12	2	35.50	0	0.00	35.25	2	25,693	0.01%
2022/04/11	1	35.50	12	35.53	35.55	-11	25,952	-0.04%
2022/04/08	0	0.00	7	35.03	35.40	-7	26,223	-0.03%
2022/04/07	14	35.04	31	35.31	34.90	-17	26,229	-0.06%
2022/04/06	14	35.98	5	35.79	35.90	9	26,136	0.03%
2022/04/01	3	36.17	2	36.10	36.25	1	26,209	0.00%
2022/03/31	22.1	36.30	3	35.80	35.75	19.1	26,506	0.07%
2022/03/30	30	36.54	28	36.31	36.15	2	26,436	0.01%
2022/03/29	34.4	36.47	29	36.45	36.50	5.4	26,437	0.02%
2022/03/28	10	35.78	9	35.62	35.20	1	26,632	0.00%
2022/03/25	23	36.76	46	36.63	36.90	-23	27,001	-0.09%
2022/03/24	24	36.09	24.1	36.25	36.40	-0.1	26,915	0.00%
2022/03/23	31	35.93	100	36.05	36.20	-69	26,585	-0.26%
2022/03/22	7	34.44	21.2	34.46	35.00	-14.2	25,909	-0.05%
2022/03/21	34	33.58	50.5	33.79	33.20	-16.4	25,769	-0.06%
2022/03/18	85	35.66	135	35.55	34.80	-50	27,186	-0.18%	大賣/
2022/03/17	36.3	34.35	85	34.42	34.55	-48.7	25,792	-0.19%
2022/03/16	34	33.50	90	33.37	33.90	-56	27,012	-0.21%
2022/03/15	3	32.30	4	32.46	32.35	-1	27,180	0.00%
2022/03/14	15	32.70	13.4	32.62	32.75	1.6	27,649	0.01%
2022/03/11	2	32.00	10	32.35	32.05	-8	28,443	-0.03%
2022/03/10	18	31.85	3	31.90	31.95	15	28,427	0.05%
2022/03/09	4	31.90	2	32.03	31.90	2	28,570	0.01%
2022/03/08	4.2	31.74	21	31.72	31.90	-16.8	29,096	-0.06%
2022/03/07	7	31.76	22	31.72	31.60	-15	29,577	-0.05%
2022/03/04	12	32.50	0	0.00	32.75	12	30,483	0.04%
2022/03/03	12	32.65	13	32.93	32.45	-1	30,872	0.00%
2022/03/02	11	32.38	15	32.39	32.25	-4	31,443	-0.01%
2022/03/01	13	32.30	15.1	32.33	32.55	-2.1	32,177	-0.01%
2022/02/25	8	31.18	5	31.01	31.25	3	32,779	0.01%
2022/02/24	1	30.45	6	30.58	30.45	-5	34,164	-0.01%
2022/02/23	1	31.45	2	31.45	31.45	-1	35,556	0.00%
2022/02/22	2	31.90	11	31.80	31.75	-9	39,053	-0.02%
2022/02/21	7	31.96	25	31.79	31.85	-18	40,997	-0.04%
2022/02/18	17	31.54	11	31.69	31.35	6	41,764	0.01%
2022/02/17	1	31.85	63	31.70	31.95	-62	42,519	-0.15%
2022/02/16	1	30.65	7	30.72	30.75	-6	43,007	-0.01%
2022/02/15	0	0.00	4	30.38	30.45	-4	43,372	-0.01%
2022/02/14	1	30.20	0	0.00	29.95	1	43,669	0.00%
2022/02/11	10	30.95	12	30.61	30.90	-2	45,067	0.00%
2022/02/10	0	0.00	22	30.75	30.80	-22	45,411	-0.05%
2022/02/09	8	30.61	27	30.60	30.80	-19	46,139	-0.04%
2022/02/08	3	30.33	5.9	30.31	30.50	-2.9	46,422	-0.01%
2022/02/07	0	0.00	11	29.43	29.70	-11	46,905	-0.02%
2022/01/26	8.1	28.63	0	0.00	28.70	8.1	46,992	0.02%
2022/01/25	6.2	28.61	11	28.40	28.25	-4.9	47,247	-0.01%
2022/01/24	9.2	28.95	4	29.24	29.35	5.2	47,641	0.01%
2022/01/21	5	29.62	5	29.76	29.55	0	48,276	0.00%
2022/01/20	30.2	30.00	11	30.08	30.00	19.2	49,168	0.04%
2022/01/19	5	30.04	1	30.20	29.85	4	49,845	0.01%
2022/01/18	3	30.38	24.1	30.39	30.30	-21.1	50,404	-0.04%
2022/01/17	10	29.97	27	30.10	30.20	-17	50,731	-0.03%
2022/01/14	36.5	30.14	19	29.80	29.85	17.5	51,242	0.03%
2022/01/13	23	30.76	8	30.74	30.70	15	51,732	0.03%
2022/01/12	13	30.98	31.2	30.97	31.05	-18.2	52,645	-0.03%
2022/01/11	25.2	30.59	15	30.52	30.35	10.2	53,634	0.02%
2022/01/10	1	31.40	8	31.64	31.15	-7	54,662	-0.01%
2022/01/07	17	31.52	9	31.64	31.50	8	56,112	0.01%
2022/01/06	10.1	31.75	1	32.00	32.15	9.1	58,624	0.02%
2022/01/05	12	32.08	11	31.93	31.80	1	60,498	0.00%
2022/01/04	21.1	32.28	17	32.52	32.40	4.1	61,223	0.01%
2022/01/03	36	32.81	13	33.01	32.80	23	62,833	0.04%
2021/12/30	6	32.37	15	32.52	32.60	-9	64,549	-0.01%
2021/12/29	2	32.30	19.3	32.27	32.40	-17.3	66,296	-0.03%
2021/12/28	22.1	32.34	32	32.33	32.25	-9.9	67,519	-0.01%
2021/12/27	2.1	32.25	87	32.19	32.30	-84.9	68,276	-0.12%
2021/12/24	4.1	31.65	114	31.84	31.60	-109.9	69,052	-0.16%	大賣/鉅額交易
2021/12/23	6	31.82	4	31.68	31.65	2	69,663	0.00%
2021/12/22	55.1	31.55	36.1	31.74	31.75	19	71,310	0.03%
2021/12/21	55	31.26	19	31.33	31.75	36	72,225	0.05%
2021/12/20	49	32.01	48	32.21	32.15	1	73,784	0.00%
2021/12/17	39.1	31.90	34	31.97	31.90	5.1	79,917	0.01%
2021/12/16	55.1	31.69	38	31.78	31.55	17.1	84,693	0.02%
2021/12/15	70	31.74	104.5	31.53	31.40	-34.5	91,212	-0.04%	大賣/
2021/12/14	323.5	32.56	313.4	32.64	31.90	10.1	93,039	0.01%	大買/大賣/
2021/12/13	201.1	31.07	89.2	30.93	31.50	111.9	90,912	0.12%	大買/鉅額交易
2021/12/10	238.9	31.18	261.4	30.93	30.45	-22.5	89,869	-0.03%	大買/大賣/
2021/12/09	115.3	32.86	57	32.88	32.85	58.3	87,725	0.07%	大買/
2021/12/08	105.2	34.24	15.2	34.02	33.90	90	86,923	0.10%	大買/
2021/12/07	124.2	34.90	77.4	34.95	34.45	46.8	86,353	0.05%	大買/
2021/12/06	77.1	34.25	8	34.22	34.15	69.1	85,453	0.08%
2021/12/03	53.2	34.63	40	34.80	34.60	13.2	85,788	0.02%
2021/12/02	38.1	34.62	38	34.54	34.00	0.1	85,774	0.00%
2021/12/01	42.2	35.31	14	35.14	35.05	28.2	85,773	0.03%
2021/11/30	47.1	35.68	20	35.75	35.60	27.1	85,693	0.03%
2021/11/29	15.1	34.98	33	34.92	35.00	-17.9	86,284	-0.02%
2021/11/26	53.3	35.79	34	35.84	35.60	19.3	87,332	0.02%
2021/11/25	44.8	37.16	39.2	37.56	36.70	5.6	87,346	0.01%
2021/11/24	65.3	37.65	51	37.64	37.60	14.3	88,214	0.02%
2021/11/23	124.3	38.77	92.2	38.75	37.75	32.1	88,078	0.04%	大買/
2021/11/22	226	39.02	241.1	38.71	38.50	-15.1	87,833	-0.02%	大買/大賣/
2021/11/19	193.5	38.19	314	37.93	38.85	-120.5	86,945	-0.14%	大買/大賣/鉅額交易
2021/11/18	116.1	35.46	162.6	35.67	36.20	-46.6	84,338	-0.06%	大買/大賣/
2021/11/17	22.2	33.86	41.5	34.05	34.80	-19.4	83,529	-0.02%
2021/11/16	46.3	32.64	77	33.00	33.05	-30.7	84,033	-0.04%
2021/11/15	97.1	31.67	38	31.76	31.65	59.1	83,579	0.07%
2021/11/12	55	32.61	76	32.78	32.40	-21	82,778	-0.03%
2021/11/11	12.1	32.75	18	32.94	32.75	-5.9	82,458	-0.01%
2021/11/10	162.3	32.63	65	32.75	32.75	97.3	82,591	0.12%	大買/
2021/11/09	18.1	34.62	11	34.68	34.50	7.1	81,346	0.01%
2021/11/08	82	34.57	79.6	34.85	34.60	2.4	81,068	0.00%
2021/11/05	12	34.28	42	34.39	34.20	-30	80,450	-0.04%
2021/11/04	60	34.07	71	34.26	33.95	-11	80,248	-0.01%
2021/11/03	3	33.65	10	33.83	33.60	-7	80,239	-0.01%
2021/11/02	80	33.84	31	34.08	33.55	49	80,294	0.06%
2021/11/01	74	33.97	56	33.97	33.70	18	80,105	0.02%
2021/10/29	77	34.90	69.8	34.82	34.40	7.2	79,912	0.01%
2021/10/28	64	34.86	63	35.02	34.70	1	79,511	0.00%
2021/10/27	45	33.86	108	34.18	34.70	-63	79,229	-0.08%	大賣/
2021/10/26	107.2	33.91	86.1	33.65	33.40	21.1	79,236	0.03%	大買/
2021/10/25	44	34.15	46.6	34.07	34.00	-2.6	79,311	0.00%
2021/10/22	68	34.44	60	34.43	34.25	8	78,953	0.01%
2021/10/21	86.1	34.26	104.1	34.18	34.70	-18.1	78,280	-0.02%	大賣/
2021/10/20	90.3	33.91	83	33.98	33.85	7.3	77,566	0.01%
2021/10/19	62.5	34.53	62.6	34.63	34.30	-0.1	76,558	0.00%
2021/10/18	94.1	35.51	116	35.66	35.25	-21.9	75,478	-0.03%	大賣/
2021/10/15	102.5	35.01	145	34.90	35.80	-42.5	74,309	-0.06%	大買/大賣/
2021/10/14	198	35.09	317	35.35	34.55	-119	72,805	-0.16%	大買/大賣/鉅額交易
2021/10/13	150	34.36	174	34.40	34.60	-24	69,990	-0.03%	大買/大賣/
2021/10/12	27	33.73	64	33.95	33.65	-37	68,007	-0.05%
2021/10/08	96	34.18	73	34.34	33.75	23	67,142	0.03%
2021/10/07	124	34.43	140	34.29	33.90	-16	65,231	-0.02%	大買/大賣/
2021/10/06	122	33.74	99.7	33.78	34.00	22.3	63,120	0.04%	大買/
2021/10/05	100.1	32.75	32.1	32.83	33.45	68.1	61,172	0.11%
2021/10/04	71	31.99	106.2	32.16	32.35	-35.2	59,802	-0.06%	大賣/
2021/10/01	237	32.36	271	31.87	32.00	-34	58,780	-0.06%	大買/大賣/
2021/09/30	77	32.70	151.1	32.73	32.70	-74.1	57,518	-0.13%	大賣/
2021/09/29	205.1	32.87	194	32.79	32.65	11	56,777	0.02%	大買/大賣/
2021/09/28	205.3	32.84	184	32.65	32.65	21.2	54,838	0.04%	大買/大賣/
2021/09/27	237.2	34.12	233	34.06	33.75	4.2	53,293	0.01%	大買/大賣/
2021/09/24	654.2	34.09	513	33.93	34.10	141.2	51,001	0.28%	大買/大賣/鉅額交易
2021/09/23	498.1	33.35	508.6	33.57	34.80	-10.5	45,153	-0.02%	大買/大賣/
2021/09/22	419	33.23	466	33.20	31.65	-47	40,445	-0.12%	大買/大賣/
2021/09/17	73	32.52	117.9	32.91	33.40	-44.9	33,482	-0.13%	大賣/
2021/09/16	47	30.26	192	30.48	30.40	-145	30,901	-0.47%	大賣/鉅額交易
2021/09/15	15	29.60	3.8	29.61	29.65	11.2	30,050	0.04%
2021/09/14	25	29.27	46	29.19	29.25	-21	29,755	-0.07%
2021/09/13	141	29.34	40	29.26	29.10	101	29,514	0.34%	大買/
2021/09/10	35	28.52	17	28.51	28.50	18	29,188	0.06%
2021/09/09	20	28.36	46.2	28.22	28.60	-26.2	29,060	-0.09%
2021/09/08	28.2	28.18	18	27.87	27.90	10.2	28,911	0.04%
2021/09/07	30	28.89	30.1	28.87	28.85	-0.1	28,391	0.00%
2021/09/06	31.7	29.10	262.2	28.80	28.60	-230.5	28,070	-0.82%	大賣/鉅額交易
2021/09/03	38.9	29.71	82	29.59	29.65	-43.2	27,372	-0.16%
2021/09/02	480.9	31.13	331.3	30.26	29.75	149.6	26,649	0.56%	大買/大賣/鉅額交易
2021/09/01	206.8	31.36	87.7	31.37	31.70	119.2	24,832	0.48%	大買/鉅額交易
2021/08/31	91.3	30.34	83.4	30.30	30.55	7.9	23,255	0.03%
2021/08/30	90.5	30.22	113.1	29.81	30.30	-22.6	22,256	-0.10%	大賣/
2021/08/27	8.2	29.02	39.5	28.87	29.40	-31.4	20,464	-0.15%
2021/08/26	61	28.74	56	28.78	28.30	5	19,580	0.03%
2021/08/25	51	28.42	20.5	28.44	28.25	30.5	18,392	0.17%
2021/08/24	19	28.07	63	28.03	28.35	-44	17,703	-0.25%
2021/08/23	37	27.72	29	27.91	27.85	8	16,716	0.05%
2021/08/20	32.7	27.08	76	27.91	28.00	-43.3	15,421	-0.28%
2021/08/19	19	26.22	29	26.29	26.30	-10	13,922	-0.07%
2021/08/18	44	25.47	106	25.11	25.65	-62	13,496	-0.46%	大賣/
2021/08/17	7	25.05	41	25.08	25.15	-34	13,451	-0.25%
2021/08/16	32.8	25.19	15.5	24.93	24.95	17.3	13,491	0.13%
2021/08/13	2	26.63	30	26.52	26.55	-28	13,065	-0.21%
2021/08/12	14	26.48	2	26.20	26.30	12	12,906	0.09%
2021/08/11	1	26.00	0	0.00	25.50	1	13,049	0.01%
2021/08/10	9	25.97	3.7	26.04	25.90	5.3	13,174	0.04%
2021/08/09	25.5	26.77	16.3	26.79	26.20	9.2	13,468	0.07%
2021/08/06	6	27.03	1	27.15	27.20	5	13,136	0.04%
2021/08/05	18	26.86	22	27.00	27.00	-4	13,310	-0.03%
2021/08/04	80.3	26.76	46	26.93	26.70	34.3	13,735	0.25%
2021/08/03	19	27.29	12	27.22	27.40	7	13,595	0.05%
2021/08/02	57	27.15	62.7	27.17	27.25	-5.7	13,319	-0.04%
2021/07/30	39	26.08	21	26.31	26.05	18	12,791	0.14%
2021/07/29	16.5	25.61	172	25.04	25.70	-155.5	12,223	-1.27%	大賣/鉅額交易
2021/07/28	50	23.79	10	23.89	24.00	40	11,653	0.34%
2021/07/27	40	24.07	61	24.12	24.00	-21	12,083	-0.17%
2021/07/26	46	23.98	20	24.20	23.90	26	12,524	0.21%
2021/07/23	26	23.93	24.7	24.13	24.05	1.3	12,954	0.01%
2021/07/22	20	23.95	20	24.25	23.95	0	14,017	0.00%
2021/07/21	20	23.90	29	24.14	23.90	-9	15,752	-0.06%
2021/07/20	22	23.91	0	0.00	23.90	22	15,822	0.14%
2021/07/19	2	24.15	0	0.00	24.10	2	15,988	0.01%
2021/07/16	9	24.40	1	24.30	24.30	8	16,489	0.05%
2021/07/15	0	0.00	21	24.02	24.45	-21	16,845	-0.12%
2021/07/14	27	23.94	0	0.00	23.95	27	16,992	0.16%
2021/07/13	11.1	24.39	12	24.41	24.15	-0.9	17,531	-0.01%
2021/07/12	40	24.68	6	24.52	24.40	34	17,590	0.19%
2021/07/09	12	24.63	0	0.00	24.60	12	17,700	0.07%
2021/07/08	3	24.73	6	24.84	24.80	-3	17,927	-0.02%
2021/07/07	0	0.00	11	24.25	24.35	-11	18,198	-0.06%
2021/07/06	7	24.36	1.7	24.37	24.25	5.3	18,397	0.03%
2021/07/05	0	0.00	9	24.52	24.50	-9	18,573	-0.05%
2021/07/02	2	24.53	13	24.45	24.40	-11	18,694	-0.06%
2021/07/01	10.2	24.67	3	24.85	24.55	7.2	18,914	0.04%
2021/06/30	4.2	25.25	55	25.28	24.70	-50.8	19,271	-0.26%
2021/06/29	53.1	24.71	76	24.44	25.30	-22.9	18,860	-0.12%
2021/06/28	40	24.05	23	24.25	24.00	17	18,604	0.09%
2021/06/25	352	24.15	60	24.23	24.05	292	18,732	1.56%	大買/鉅額交易
2021/06/24	69.2	24.24	0	0.00	24.20	69.2	18,880	0.37%
2021/06/23	5	24.05	64	24.33	24.30	-59	19,086	-0.31%
2021/06/22	61	24.23	60	24.75	23.85	1	19,419	0.01%
2021/06/21	74	24.03	56	24.31	23.70	18	19,485	0.09%
2021/06/18	35	25.07	0	0.00	24.90	35	19,544	0.18%
2021/06/17	38	25.49	23	25.57	25.35	15	19,736	0.08%
2021/06/16	0	0.00	64	25.31	25.45	-64	20,060	-0.32%
2021/06/15	9	25.59	4	25.34	25.30	5	20,441	0.02%
2021/06/11	65	25.07	6	25.10	24.85	59	20,965	0.28%
2021/06/10	0	0.00	4	24.85	24.90	-4	21,728	-0.02%
2021/06/09	3	25.07	1.3	25.15	24.90	1.7	23,096	0.01%
2021/06/08	10	25.00	23.4	25.09	25.15	-13.4	23,725	-0.06%
2021/06/07	24	24.53	24	24.81	24.70	0	23,989	0.00%
2021/06/04	0	0.00	2	25.00	24.85	-2	24,307	-0.01%
2021/06/03	5	25.01	15.1	24.97	25.10	-10.1	24,689	-0.04%
2021/06/02	0	0.00	11	24.96	25.00	-11	25,482	-0.04%
2021/06/01	1	24.80	112.5	25.03	24.85	-111.5	26,165	-0.43%	大賣/鉅額交易
2021/05/31	1.4	24.71	21	24.89	24.85	-19.6	27,251	-0.07%
2021/05/28	2	25.25	0	0.00	24.90	2	30,057	0.01%
2021/05/27	0	0.00	2	24.25	25.00	-2	33,968	-0.01%
2021/05/26	1	24.30	13	24.33	24.35	-12	34,764	-0.03%
2021/05/25	3	23.92	27	23.92	23.80	-24	35,093	-0.07%
2021/05/24	16	23.63	35	23.62	23.85	-19	35,637	-0.05%
2021/05/21	2	23.30	25	23.19	23.25	-23	35,875	-0.06%
2021/05/20	1	23.25	15	23.32	23.00	-14	36,456	-0.04%
2021/05/19	24	23.34	204	23.20	23.35	-180	37,310	-0.48%	大賣/鉅額交易
2021/05/18	60	22.28	76	22.08	22.40	-16	38,202	-0.04%
2021/05/17	46	20.47	63	21.02	20.55	-17	38,268	-0.04%
2021/05/14	62	22.67	24	22.82	22.50	38	38,046	0.10%
2021/05/13	15	21.68	15	21.90	22.30	0	37,874	0.00%
2021/05/12	63	22.43	48	22.50	22.90	15	37,688	0.04%
2021/05/11	52	25.01	11	24.32	24.25	41	37,222	0.11%
2021/05/10	33	25.63	47	25.79	25.70	-14	37,091	-0.04%
2021/05/07	8	25.28	33	25.45	25.65	-25	37,745	-0.07%
2021/05/06	62	24.73	3	24.58	24.60	59	37,769	0.16%
2021/05/05	9	24.84	0	0.00	24.55	9	37,819	0.02%
2021/05/04	41	24.97	13	25.22	24.70	28	38,316	0.07%
2021/05/03	62	26.25	19	26.48	25.75	43	38,045	0.11%
2021/04/29	37	27.35	10.2	27.47	27.00	26.8	37,927	0.07%
2021/04/28	61	28.51	78	28.43	27.95	-17	37,887	-0.04%
2021/04/27	85	28.28	121	28.11	28.55	-36	37,354	-0.10%	大賣/
2021/04/26	8	27.18	34.9	27.03	26.90	-26.9	36,776	-0.07%
2021/04/23	105	26.99	5	26.96	26.85	100	36,871	0.27%	大買/
2021/04/22	64	27.28	165.1	27.32	26.60	-101.1	36,995	-0.27%	大賣/鉅額交易
2021/04/21	12	27.33	51.1	27.54	27.25	-39.1	36,807	-0.11%
2021/04/20	9	27.15	5	27.26	27.20	4	36,858	0.01%
2021/04/19	26	27.15	34.3	27.18	27.30	-8.3	37,612	-0.02%
2021/04/16	83	26.48	44.2	26.58	26.50	38.8	37,472	0.10%
2021/04/15	9	26.13	5.4	26.25	26.15	3.6	37,690	0.01%
2021/04/14	63	26.14	12	26.15	25.80	51	38,428	0.13%
2021/04/13	52	26.64	43	26.84	26.30	9	38,688	0.02%
2021/04/12	30.2	26.37	55.6	26.44	26.30	-25.4	38,729	-0.07%
2021/04/09	47	26.74	104	26.71	26.70	-57	39,016	-0.15%	大賣/
2021/04/08	10	27.07	15	27.05	27.10	-5	39,108	-0.01%
2021/04/07	100	27.05	53	27.13	27.25	47	39,792	0.12%
2021/04/06	98	26.50	91	26.53	26.60	7	40,441	0.02%
2021/04/01	33	26.87	8	26.84	26.85	25	40,937	0.06%
2021/03/31	14	27.25	46	27.34	27.05	-32	41,837	-0.08%
2021/03/30	30	27.38	55	27.53	27.30	-25	43,385	-0.06%
2021/03/29	28	27.60	35	27.69	27.50	-7	45,564	-0.02%
2021/03/26	7	27.71	47	27.77	27.60	-40	47,627	-0.08%
2021/03/25	47	27.92	34	27.97	27.60	13	48,995	0.03%
2021/03/24	71	27.59	35	27.56	27.50	36	50,804	0.07%
2021/03/23	40	27.18	12.1	27.23	27.10	27.9	51,779	0.05%
2021/03/22	128	27.40	19	27.33	27.40	109	52,246	0.21%	大買/鉅額交易
2021/03/19	62	27.60	10.4	27.70	27.50	51.6	52,776	0.10%
2021/03/18	45	28.11	19	28.15	28.05	26	54,426	0.05%
2021/03/17	98	28.46	69	28.42	28.20	29	55,388	0.05%
2021/03/16	115	29.22	93	29.28	28.85	22	57,510	0.04%	大買/
2021/03/15	72	29.06	67	29.03	28.95	5	57,333	0.01%
2021/03/12	19	28.22	60.9	28.26	28.15	-41.9	56,117	-0.07%
2021/03/11	64.4	27.88	73	27.82	27.95	-8.6	55,758	-0.02%
2021/03/10	27	28.29	36	28.35	27.90	-9	55,657	-0.02%
2021/03/09	16	28.01	30	28.13	28.35	-14	55,980	-0.03%
2021/03/08	76	28.07	101	27.94	28.15	-25	55,962	-0.04%	大賣/
2021/03/05	84.2	28.48	134	28.40	28.45	-49.8	55,390	-0.09%	大賣/
2021/03/04	68	28.65	81	28.57	28.20	-13	55,682	-0.02%
2021/03/03	267	29.70	187	29.87	29.35	80	55,313	0.14%	大買/大賣/
2021/03/02	383.6	29.25	280.1	29.66	29.45	103.5	52,522	0.20%	大買/大賣/鉅額交易
2021/02/26	24.2	27.90	71	27.97	27.95	-46.8	48,714	-0.10%
2021/02/25	3	27.25	9	27.43	27.50	-6	47,957	-0.01%
2021/02/24	57	27.29	53	27.42	27.20	4	47,557	0.01%
2021/02/23	33	27.03	20	27.10	27.00	13	47,006	0.03%
2021/02/22	28	27.15	49	27.19	26.95	-21	46,677	-0.04%
2021/02/19	98	27.49	82	27.40	27.45	16	46,058	0.03%
2021/02/18	86	26.39	63	26.40	27.45	23	45,195	0.05%
2021/02/17	12	25.52	35	25.64	25.55	-23	44,094	-0.05%
2021/02/05	60	25.24	4	25.33	25.10	56	43,931	0.13%
2021/02/04	27	25.31	13	25.42	25.35	14	43,843	0.03%
2021/02/03	23	25.15	34	25.49	25.15	-11	43,840	-0.03%
2021/02/02	11	25.12	3	25.10	25.00	8	43,770	0.02%
2021/02/01	6	25.05	3	25.03	25.10	3	43,710	0.01%
2021/01/29	70	25.77	69	26.13	25.20	1	43,600	0.00%
2021/01/28	19	24.80	12	25.03	24.90	7	42,959	0.02%
2021/01/27	23	25.85	54.4	26.00	25.60	-31.4	43,016	-0.07%
2021/01/26	20	26.17	28	26.48	25.90	-8	43,276	-0.02%
2021/01/25	27	26.10	4	26.29	26.10	23	42,870	0.05%
2021/01/22	18	26.18	31	26.43	26.50	-13	42,980	-0.03%
2021/01/21	14	26.17	87	25.89	26.20	-73	42,821	-0.17%
2021/01/20	19	25.79	43.4	25.83	25.55	-24.4	42,792	-0.06%
2021/01/19	155	26.77	47.2	26.78	26.85	107.8	42,639	0.25%	大買/鉅額交易
2021/01/18	21	24.46	53	24.66	25.15	-32	42,172	-0.08%
2021/01/15	44.1	24.87	74	25.04	24.45	-29.9	44,252	-0.07%
2021/01/14	25	25.05	46	25.26	25.20	-21	44,550	-0.05%
2021/01/13	139	25.32	44	25.21	25.15	95	44,557	0.21%	大買/
2021/01/12	83	24.89	67	25.10	25.40	16	44,187	0.04%
2021/01/11	68.1	24.61	31	24.69	24.40	37.1	43,320	0.09%
2021/01/08	22	25.10	69.5	25.06	25.10	-47.5	42,925	-0.11%
2021/01/07	71.1	25.24	30.2	25.27	25.35	40.9	42,587	0.10%
2021/01/06	87.5	26.28	29	26.13	25.70	58.5	41,820	0.14%
2021/01/05	53	26.22	18	26.22	26.15	35	41,312	0.08%
2021/01/04	6	26.85	24	26.94	26.80	-18	40,929	-0.04%
2020/12/31	15.3	26.39	2	26.30	26.45	13.3	40,482	0.03%
2020/12/30	66	26.81	51	26.78	26.55	15	40,208	0.04%
2020/12/29	92	26.38	32	26.42	26.15	60	39,361	0.15%
2020/12/28	49	27.03	35	26.95	26.80	14	38,445	0.04%
2020/12/25	74	27.19	68	27.36	26.95	6	37,476	0.02%
2020/12/24	157	28.39	48.2	28.49	27.55	108.8	36,509	0.30%	大買/鉅額交易
2020/12/23	187	27.66	129	27.61	28.35	58	34,770	0.17%	大買/大賣/
2020/12/22	71	27.95	107.3	28.07	27.90	-36.3	32,390	-0.11%	大賣/
2020/12/21	159	27.85	56	27.90	27.30	103	30,176	0.34%	大買/鉅額交易
2020/12/18	76.1	27.03	99.6	27.14	27.60	-23.5	28,570	-0.08%
2020/12/17	50	25.52	64	25.39	25.65	-14	26,353	-0.05%
2020/12/16	39	25.21	12	25.09	24.75	27	25,278	0.11%
2020/12/15	59	24.81	39	24.64	24.45	20	24,972	0.08%
2020/12/14	46.1	24.93	61	24.71	25.05	-14.9	24,158	-0.06%
2020/12/11	49	23.76	53	23.64	23.20	-4	22,119	-0.02%
2020/12/10	66	23.85	136	23.97	24.10	-70	20,722	-0.34%	大賣/
2020/12/09	10	21.95	20	22.01	21.95	-10	17,953	-0.06%
2020/12/08	3	21.17	11	21.17	21.10	-8	17,339	-0.05%
2020/12/07	19	21.43	6	21.17	21.10	13	17,206	0.08%
2020/12/04	13	21.58	3	21.38	21.45	10	16,907	0.06%
2020/12/03	25.1	21.86	43	21.73	21.55	-17.9	16,642	-0.11%
2020/12/02	5	21.12	70	21.24	21.10	-65	16,009	-0.41%
2020/12/01	13	20.67	0	0.00	20.65	13	15,642	0.08%
2020/11/30	96	21.05	26.1	21.14	21.05	69.9	15,457	0.45%
2020/11/27	18	20.44	97	20.21	20.90	-79	14,382	-0.55%
2020/11/26	18	19.01	0	0.00	19.00	18	13,669	0.13%
2020/11/25	30	19.14	19	19.27	19.10	11	13,591	0.08%
2020/11/24	20.7	18.94	0	0.00	18.90	20.7	13,380	0.15%
2020/11/23	12.4	19.11	1	19.15	19.05	11.4	13,170	0.09%
2020/11/20	24	19.14	0	0.00	19.10	24	13,132	0.18%
2020/11/19	17	19.44	0	0.00	19.30	17	13,046	0.13%
2020/11/18	6	19.61	0	0.00	19.65	6	13,051	0.05%
2020/11/17	4	19.50	2	19.45	19.60	2	13,063	0.02%
2020/11/16	13	19.62	10	19.85	19.65	3	13,075	0.02%
2020/11/13	16	19.30	2	19.55	19.40	14	13,079	0.11%
2020/11/12	20	20.03	0	0.00	19.90	20	12,903	0.15%
2020/11/11	2	20.35	17	20.38	20.30	-15	12,909	-0.12%
2020/11/10	1	20.45	2	20.35	20.35	-1	13,029	-0.01%
2020/11/09	2	20.20	9	20.62	20.40	-7	13,295	-0.05%
2020/11/05	0	0.00	11	20.35	20.35	-11	13,489	-0.08%
2020/11/04	1	20.70	8	20.55	20.50	-7	13,652	-0.05%
2020/11/03	66	20.27	5	20.50	20.45	61	13,803	0.44%
2020/11/02	6	20.95	3	20.80	20.70	3	14,771	0.02%
2020/10/30	3	21.07	9	21.13	21.05	-6	14,819	-0.04%
2020/10/29	15	20.70	56	20.55	20.80	-41	14,802	-0.28%
2020/10/28	2	20.73	13	20.80	20.65	-11	15,384	-0.07%
2020/10/27	18	20.62	3	20.57	20.50	15	15,963	0.09%
2020/10/26	63	21.82	28	21.46	21.20	35	15,584	0.22%
2020/10/23	212	22.64	116	22.87	22.80	96	14,694	0.65%	大買/大賣/
2020/10/21	17	19.35	1	19.45	19.45	16	11,583	0.14%
2020/10/19	15	18.37	1.2	18.37	18.70	13.8	11,116	0.12%
2020/10/15	0	0.00	11	18.10	18.10	-11	10,953	-0.10%
2020/10/13	0	0.00	1	18.25	18.40	-1	10,802	-0.01%
2020/09/29	14	17.00	0	0.00	17.05	14	10,731	0.13%
2020/09/25	10	15.25	0	0.00	15.20	10	10,542	0.09%
2020/09/24	0.2	15.05	0	0.00	15.15	0.2	10,598	0.00%
2020/09/23	0	0.00	12	15.30	15.35	-12	10,669	-0.11%
2020/09/21	13	15.70	0	0.00	15.55	13	10,856	0.12%
2020/09/17	1	16.50	0	0.00	16.70	1	10,389	0.01%
2020/09/11	5	15.70	0	0.00	15.80	5	10,393	0.05%
2020/09/03	0	0.00	1	17.85	17.90	-1	10,287	-0.01%
2020/08/18	0	0.00	0.5	17.30	17.40	-0.5	10,421	0.00%
2020/08/14	5	16.65	0	0.00	17.00	5	10,252	0.05%
2020/08/13	0	0.00	5	16.46	16.50	-5	10,026	-0.05%
2020/08/06	30	13.60	0	0.00	13.05	30	8,558	0.35%
2020/08/05	1	14.15	0	0.00	14.50	1	7,155	0.01%
2020/08/03	0	0.00	1	14.65	14.40	-1	6,652	-0.02%
2020/07/31	4	16.00	0	0.00	16.00	4	6,086	0.07%
2020/07/21	0	0.00	14	21.35	21.20	-14	6,209	-0.23%
2020/07/17	0	0.00	3	21.57	21.65	-3	6,335	-0.05%
2020/07/13	0	0.00	11	21.32	21.40	-11	6,513	-0.17%
2020/07/10	0	0.00	10	20.60	20.80	-10	6,805	-0.15%
2020/07/09	0	0.00	10	20.45	20.35	-10	6,897	-0.14%
2020/07/06	0	0.00	10	17.99	18.50	-10	6,967	-0.14%
2020/07/02	0	19.20	9	19.01	20.10	-9	7,197	-0.13%
2020/07/01	5	18.90	0	0.00	18.90	5	7,286	0.07%
2020/06/30	42	21.58	25	21.04	21.00	17	7,451	0.23%
2020/06/29	17	20.91	15	20.95	21.35	2	7,376	0.03%
2020/06/24	15	21.05	15	21.00	21.00	0	7,404	0.00%
2020/06/23	15	21.15	15	21.25	21.10	0	7,459	0.00%
2020/06/22	15	21.02	10	21.15	20.90	5	7,524	0.07%
2020/06/19	10	21.05	10	21.15	20.95	0	7,626	0.00%
2020/06/17	20	21.15	20	21.25	21.05	0	7,692	0.00%
2020/06/16	0	0.00	9	21.50	21.50	-9	7,811	-0.12%
2020/06/15	30	20.95	30	21.05	20.90	0	7,936	0.00%
2020/06/12	3	21.00	0	0.00	21.05	3	8,021	0.04%
2020/06/11	26	21.52	22	21.63	21.10	4	8,162	0.05%
2020/06/10	1	21.75	0	0.00	21.70	1	8,231	0.01%
2020/06/09	2	21.70	0	0.00	21.65	2	8,454	0.02%
2020/06/08	10	21.65	37	21.72	21.60	-27	8,544	-0.32%
2020/06/05	3	21.80	0	0.00	21.80	3	8,542	0.04%
2020/06/04	2	21.75	9	21.87	21.75	-7	8,587	-0.08%
2020/06/03	4	21.95	5	21.96	21.95	-1	8,648	-0.01%
2020/06/02	2	21.78	1	21.55	21.70	1	8,681	0.01%
2020/06/01	1	21.45	57	21.46	21.15	-56	8,641	-0.65%
2020/05/29	5	21.07	161	21.01	20.75	-156	8,590	-1.82%	大賣/鉅額交易
2020/05/28	27	20.09	25	20.22	20.20	2	8,300	0.02%
2020/05/27	1	20.15	0	0.00	20.25	1	8,301	0.01%
2020/05/26	27	20.39	12	20.29	20.20	15	8,363	0.18%
2020/05/25	17	20.06	22	20.02	20.10	-5	8,346	-0.06%
2020/05/22	2	20.25	12	20.35	20.40	-10	8,342	-0.12%
2020/05/21	51	20.44	13	20.46	20.65	38	8,346	0.46%
2020/05/20	0	0.00	5	20.50	20.60	-5	8,366	-0.06%
2020/05/19	25	20.31	19	20.70	20.35	6	8,511	0.07%
2020/05/18	33	20.22	15	20.13	20.00	18	8,637	0.21%
2020/05/15	21	20.36	5	20.35	20.50	16	8,670	0.18%
2020/05/14	52	20.58	9	20.54	20.50	43	8,683	0.50%
2020/05/13	1	21.30	0	0.00	21.20	1	8,698	0.01%
2020/05/11	20	21.52	5	21.65	21.40	15	8,647	0.17%
2020/05/08	5	21.85	10	21.90	21.80	-5	8,641	-0.06%
2020/05/07	69	22.23	19	22.57	21.90	50	8,568	0.58%
2020/05/06	114	23.15	27	23.34	22.70	87	8,363	1.04%	大買/
2020/05/05	9	21.62	2	21.65	21.85	7	7,974	0.09%
2020/05/04	8	20.73	5	20.75	20.80	3	7,918	0.04%
2020/04/30	10	21.47	2	21.85	21.50	8	7,860	0.10%
2020/04/29	0	0.00	1	21.10	21.05	-1	7,796	-0.01%
2020/04/28	2	21.15	1	20.95	20.90	1	7,859	0.01%
2020/04/27	4	21.24	1.7	21.03	20.95	2.3	7,950	0.03%
2020/04/24	3	21.75	0	0.00	21.40	3	7,907	0.04%
2020/04/23	4	22.09	2	22.20	21.70	2	7,924	0.03%
2020/04/22	2	21.68	0	0.00	21.95	2	7,850	0.03%
2020/04/21	6	22.00	26	21.88	21.95	-20	7,810	-0.26%
2020/04/20	21	22.61	1	22.75	22.45	20	7,775	0.26%
2020/04/17	1	22.75	7	22.95	22.65	-6	7,812	-0.08%
2020/04/16	12	22.15	34	22.58	22.75	-22	7,755	-0.28%
2020/04/15	19	22.28	13	22.19	22.50	6	7,678	0.08%
2020/04/14	3	22.87	2	23.00	22.60	1	7,353	0.01%
2020/04/13	1	22.45	0	0.00	22.60	1	7,245	0.01%
2020/04/09	7	22.40	2	22.35	22.40	5	7,182	0.07%
2020/04/08	6	22.27	18	22.36	22.80	-12	7,182	-0.17%
2020/04/07	2	22.05	11	22.33	22.45	-9	7,275	-0.12%
2020/04/06	29	21.77	32.2	21.88	22.15	-3.2	7,363	-0.04%
2020/04/01	10	20.81	29	21.05	20.90	-19	7,208	-0.26%
2020/03/31	12	19.48	5	19.54	19.60	7	6,975	0.10%
2020/03/30	9	18.54	11	19.38	19.70	-2	6,938	-0.03%
2020/03/27	10	19.54	2	19.50	19.40	8	6,887	0.12%
2020/03/26	12	19.37	32	19.23	19.50	-20	6,850	-0.29%
2020/03/25	0	0.00	32	19.24	19.30	-32	6,868	-0.47%
2020/03/24	6	17.70	7	17.99	18.15	-1	6,813	-0.01%
2020/03/23	11	17.10	4	16.91	16.90	7	6,854	0.10%
2020/03/20	1	18.00	1	18.30	17.85	0	6,847	0.00%
2020/03/19	28	17.26	19	17.39	17.30	9	6,753	0.13%
2020/03/18	6	18.33	7	18.47	18.15	-1	6,706	-0.01%
2020/03/17	4	17.48	6	17.93	18.55	-2	6,705	-0.03%
2020/03/16	0	0.00	3	18.17	18.05	-3	6,617	-0.05%
2020/03/13	14	17.23	35	17.05	18.30	-21	6,603	-0.32%
2020/03/12	12	19.31	12	18.79	18.75	0	6,414	0.00%
2020/03/11	36	20.07	10	19.97	19.70	26	6,388	0.41%
2020/03/10	0	0.00	14	20.10	20.25	-14	6,390	-0.22%
2020/03/09	11	20.60	2	20.35	19.90	9	6,362	0.14%
2020/03/06	17	21.84	12.4	21.66	21.10	4.6	6,310	0.07%
2020/03/05	5	22.34	13	22.17	22.30	-8	6,333	-0.13%
2020/03/04	2	21.10	2	21.20	21.70	0	6,490	0.00%
2020/03/03	2	21.35	0	0.00	21.10	2	6,675	0.03%
2020/03/02	6	20.54	9	20.81	21.15	-3	6,932	-0.04%
2020/02/27	6	21.48	5	21.60	21.05	1	7,238	0.01%
2020/02/26	12	21.66	12	21.73	21.60	0	7,278	0.00%
2020/02/25	13	21.98	7	21.96	22.05	6	7,505	0.08%
2020/02/24	8	22.43	22	22.71	22.05	-14	7,705	-0.18%
2020/02/21	7	22.78	9	22.78	22.75	-2	7,852	-0.03%
2020/02/20	30	23.16	23	23.02	22.60	7	7,908	0.09%
2020/02/19	3	22.30	23	22.78	23.40	-20	8,037	-0.25%
2020/02/18	7	22.04	18.1	22.10	22.30	-11.1	8,335	-0.13%
2020/02/17	3	21.88	0	0.00	22.10	3	8,315	0.04%
2020/02/14	8	21.83	11	21.76	21.85	-3	8,357	-0.04%
2020/02/13	0	0.00	1	21.50	21.45	-1	8,289	-0.01%
2020/02/12	5	21.25	10	21.43	21.45	-5	8,350	-0.06%
2020/02/11	23	20.98	20	21.10	21.20	3	8,321	0.04%
2020/02/10	4	20.21	9	20.23	20.60	-5	8,298	-0.06%
2020/02/07	5	20.15	5	20.25	20.40	0	8,401	0.00%
2020/02/06	2	20.40	4	20.25	20.40	-2	8,459	-0.02%
2020/02/05	0	0.00	5	19.75	19.85	-5	8,454	-0.06%
2020/02/03	12	19.04	17	18.89	19.25	-5	8,828	-0.06%
2020/01/31	17	19.32	15	19.65	19.60	2	8,952	0.02%
2020/01/30	17	20.05	6	19.50	19.50	11	8,958	0.12%
2020/01/20	7	21.42	5	21.65	21.65	2	8,809	0.02%
2020/01/17	6	21.76	32	21.40	21.80	-26	8,935	-0.29%
2020/01/16	4	21.15	1	21.30	21.25	3	8,994	0.03%
2020/01/15	31	21.37	12	21.29	21.30	19	9,057	0.21%
2020/01/14	26	21.42	11.4	21.68	21.20	14.6	9,062	0.16%
2020/01/13	20	21.50	14	21.43	21.50	6	9,078	0.07%
2020/01/10	5	20.89	9	21.02	20.90	-4	9,028	-0.04%
2020/01/09	7	20.52	5	20.65	20.80	2	9,054	0.02%
2020/01/08	4	20.45	3	20.55	20.55	1	9,161	0.01%
2020/01/07	5	20.60	5	20.70	20.70	0	9,209	0.00%
2020/01/06	7	20.63	9	20.68	20.75	-2	9,244	-0.02%
2020/01/03	3	20.73	4	20.89	20.70	-1	9,254	-0.01%
2020/01/02	33	21.18	10	21.08	21.05	23	9,261	0.25%
2019/12/31	22	21.58	30	21.83	21.00	-8	9,260	-0.09%
2019/12/30	11	21.40	17	21.26	22.10	-6	9,115	-0.07%
2019/12/26	10	20.43	6	20.52	20.60	4	8,963	0.04%
2019/12/25	1	20.45	10	20.45	20.40	-9	9,033	-0.10%
2019/12/24	1	20.90	3	20.67	20.60	-2	9,141	-0.02%
2019/12/23	5	21.10	5	21.20	20.95	0	9,154	0.00%
2019/12/20	12	21.09	0	0.00	20.95	12	9,165	0.13%
2019/12/19	11	20.96	11	21.10	20.70	0	9,054	0.00%
2019/12/18	5	20.86	6	20.91	21.05	-1	9,079	-0.01%
2019/12/17	11	20.87	14	20.78	21.00	-3	9,109	-0.03%
2019/12/16	0	0.00	6	20.61	20.60	-6	9,144	-0.07%
2019/12/13	36	20.83	6	20.70	20.60	30	9,141	0.33%
2019/12/12	19	21.12	7.1	21.10	20.90	11.9	9,128	0.13%
2019/12/11	8	20.86	5	20.90	20.90	3	9,098	0.03%
2019/12/10	17	21.24	10	21.55	21.05	7	9,126	0.08%
2019/12/09	1	21.35	1	21.60	21.60	0	9,079	0.00%
2019/12/06	3	21.25	3	21.35	21.25	0	9,171	0.00%
2019/12/05	4	21.45	3	21.30	21.30	1	9,158	0.01%
2019/12/04	5	21.62	5	21.55	21.55	0	9,248	0.00%
2019/12/03	3	21.80	4	21.69	21.90	-1	9,468	-0.01%
2019/12/02	6	22.10	6	22.20	21.90	0	9,716	0.00%
2019/11/29	11	22.28	18	22.39	22.05	-7	9,780	-0.07%
2019/11/28	28	22.67	28	22.49	22.05	0	9,713	0.00%
2019/11/27	62	23.48	49	23.22	23.15	13	9,664	0.13%
2019/11/26	22	23.89	34	23.85	23.70	-12	9,509	-0.13%
2019/11/25	19	22.83	22	22.97	23.10	-3	9,259	-0.03%
2019/11/22	17	23.05	16	22.97	22.85	1	9,413	0.01%
2019/11/21	42	22.08	70	22.02	22.40	-28	9,351	-0.30%
2019/11/20	21	21.12	26	21.17	21.85	-5	9,359	-0.05%
2019/11/19	19	20.51	203	20.91	20.95	-184	9,542	-1.93%	大賣/鉅額交易
2019/11/18	5	20.10	9	20.22	20.30	-4	9,567	-0.04%
2019/11/15	37	19.66	10.6	19.09	20.10	26.4	9,415	0.28%
2019/11/14	5	18.15	5.6	18.24	18.30	-0.6	8,991	-0.01%
2019/11/13	6	18.09	6	18.19	18.15	0	8,996	0.00%
2019/11/12	15	18.10	19	18.19	18.20	-4	9,005	-0.04%
2019/11/11	20	18.19	20	18.30	18.15	0	9,043	0.00%
2019/11/08	5	18.40	5	18.50	18.40	0	9,101	0.00%
2019/11/07	5	18.25	5	18.35	18.35	0	9,117	0.00%
2019/11/06	18	18.29	19	18.39	18.40	-1	9,184	-0.01%
2019/11/05	25	18.25	10	18.38	18.50	15	9,259	0.16%
2019/11/04	25	18.14	15	18.18	18.45	10	9,313	0.11%
2019/11/01	3	18.30	2	18.15	18.25	1	9,375	0.01%
2019/10/31	23	18.36	59	18.57	18.30	-36	9,334	-0.39%
2019/10/30	12	18.03	12	17.88	18.05	0	9,275	0.00%
2019/10/29	5	18.05	5	18.15	17.90	0	9,265	0.00%
2019/10/28	13	17.73	14	17.84	17.80	-1	9,295	-0.01%
2019/10/25	54	17.96	36	17.92	17.85	18	9,369	0.19%
2019/10/24	10	16.85	36	17.46	17.70	-26	9,428	-0.28%
2019/10/22	2	17.13	1	17.25	17.05	1	9,452	0.01%
2019/10/21	27	17.20	22	17.27	17.20	5	9,536	0.05%
2019/10/18	6	17.09	6	17.19	17.10	0	9,572	0.00%
2019/10/17	5	17.10	22	17.23	17.15	-17	9,685	-0.18%
2019/10/16	20	17.18	29	17.03	17.25	-9	9,792	-0.09%
2019/10/14	59	16.89	53	17.00	16.95	6	9,950	0.06%
2019/10/09	0	0.00	1	16.70	16.75	-1	10,380	-0.01%
2019/10/08	51	16.65	53	16.56	16.65	-2	10,868	-0.02%
2019/10/07	2	16.30	3	16.35	16.35	-1	11,267	-0.01%
2019/10/04	1	16.30	0	0.00	16.25	1	11,757	0.01%
2019/10/03	13	16.38	2	16.38	16.45	11	12,099	0.09%
2019/10/02	2	16.73	5	16.76	16.70	-3	12,267	-0.02%
2019/10/01	29	17.06	20	17.20	16.70	9	12,426	0.07%
2019/09/27	9	17.00	9.1	17.16	17.00	-0.1	12,532	0.00%
2019/09/26	20	17.68	20	17.58	17.25	0	12,731	0.00%
2019/09/25	23	17.89	20	18.00	17.70	3	12,983	0.02%
2019/09/24	1	17.85	0	0.00	17.85	1	13,504	0.01%
2019/09/23	10	18.10	11	18.27	18.00	-1	13,865	-0.01%
2019/09/20	20	18.03	42	17.93	18.10	-22	14,276	-0.15%
2019/09/19	30	17.68	10	17.75	17.65	20	14,462	0.14%
2019/09/18	5	17.85	5	17.80	17.80	0	14,824	0.00%
2019/09/17	10	17.70	13	17.78	17.85	-3	15,174	-0.02%
2019/09/16	29	17.83	29	17.86	17.75	0	15,601	0.00%
2019/09/12	16	17.79	25	17.61	17.80	-9	15,642	-0.06%
2019/09/11	11	17.35	10	17.35	17.35	1	15,995	0.01%
2019/09/10	33	17.46	30	17.28	17.25	3	16,545	0.02%
2019/09/09	17	17.19	15	17.27	17.20	2	16,728	0.01%
2019/09/06	26	17.10	20	17.10	17.30	6	16,931	0.04%
2019/09/05	70	16.51	54	17.04	17.15	16	17,301	0.09%
2019/09/04	11	16.58	11	16.68	16.95	0	17,261	0.00%
2019/09/03	42	17.18	40	17.26	16.85	2	17,605	0.01%
2019/09/02	21	17.33	64	17.13	17.35	-43	17,774	-0.24%
2019/08/30	60	16.77	20.9	16.82	16.85	39.1	18,056	0.22%
2019/08/29	10	16.80	10	16.90	16.80	0	18,340	0.00%
2019/08/28	10	16.85	10	16.95	16.95	0	18,705	0.00%
2019/08/27	50	16.60	43	17.05	17.20	7	18,767	0.04%
2019/08/26	20	16.53	20	16.60	17.10	0	18,631	0.00%
2019/08/23	34	16.70	11	16.93	17.20	23	18,586	0.12%
2019/08/22	69	17.08	42	17.35	17.50	27	18,861	0.14%
2019/08/21	75	17.84	10	18.00	17.60	65	18,957	0.34%
2019/08/20	57	18.23	28	18.36	18.45	29	19,025	0.15%
2019/08/19	10	18.68	10	18.63	18.60	0	19,267	0.00%
2019/08/16	4	18.60	5	18.50	18.70	-1	19,623	-0.01%
2019/08/15	11	18.43	11	18.61	18.70	0	19,732	0.00%
2019/08/14	10	18.75	11	18.85	18.90	-1	19,820	-0.01%
2019/08/13	12	18.59	11	18.68	18.70	1	19,818	0.01%
2019/08/12	0	0.00	1	19.10	19.10	-1	19,738	-0.01%
2019/08/08	8	18.74	8	18.85	18.75	0	19,845	0.00%
2019/08/07	8	18.53	6	18.63	18.75	2	19,921	0.01%
2019/08/05	1	18.50	1	18.95	18.55	0	19,963	0.00%
2019/08/02	2	18.80	2	18.93	18.70	0	20,041	0.00%
2019/08/01	13	19.65	15	19.85	19.15	-2	20,065	-0.01%
2019/07/31	10	19.98	9	19.92	20.20	1	20,011	0.00%
2019/07/30	1	19.55	5	19.76	19.75	-4	19,903	-0.02%
2019/07/29	11	19.16	10	19.30	19.60	1	19,826	0.01%
2019/07/26	5	19.38	5	19.50	19.25	0	19,774	0.00%
2019/07/25	6	19.52	6	19.61	19.50	0	19,590	0.00%
2019/07/24	3	19.75	3	19.87	19.85	0	19,639	0.00%
2019/07/23	6	19.74	15	19.78	19.95	-9	19,602	-0.05%
2019/07/22	2	19.60	1	19.80	19.80	1	19,561	0.01%
2019/07/19	11	19.64	16	19.54	19.65	-5	19,570	-0.03%
2019/07/18	15	19.30	5	19.40	19.20	10	19,505	0.05%
2019/07/17	7	19.50	11	19.37	19.25	-4	19,357	-0.02%
2019/07/16	6	19.32	22	19.25	19.45	-16	19,196	-0.08%
2019/07/15	2	18.75	26	18.70	19.00	-24	19,103	-0.13%
2019/07/12	5	18.39	12.1	18.46	18.45	-7.1	18,755	-0.04%
2019/07/11	4	18.76	5	18.95	18.75	-1	18,384	-0.01%
2019/07/10	4	18.69	25	18.92	18.95	-21	18,198	-0.12%
2019/07/09	27	18.33	11	18.71	18.50	16	17,815	0.09%
2019/07/08	9	18.73	2	18.85	18.95	7	18,178	0.04%
2019/07/05	11	19.21	2	19.38	19.10	9	18,579	0.05%
2019/07/04	3	19.50	26	19.52	19.35	-23	18,778	-0.12%
2019/07/03	5	19.46	7	19.74	19.30	-2	18,997	-0.01%
2019/07/02	4	19.34	2	19.60	19.15	2	18,961	0.01%
2019/07/01	0	0.00	23	19.32	19.85	-23	18,755	-0.12%
2019/06/28	1	18.90	7	18.76	18.75	-6	18,324	-0.03%
2019/06/27	4	18.85	8	18.90	18.90	-4	18,068	-0.02%
2019/06/26	2	19.00	4	19.10	19.20	-2	17,757	-0.01%
2019/06/25	12	19.10	1.2	19.64	19.05	10.8	17,867	0.06%
2019/06/24	11	19.35	11	19.38	19.75	0	17,605	0.00%
2019/06/21	47	19.58	2	20.28	19.15	45	17,811	0.25%
2019/06/20	1	19.70	2	19.90	19.70	-1	17,353	-0.01%
2019/06/19	5	19.56	1.2	19.45	19.80	3.8	17,381	0.02%
2019/06/18	44	19.78	1.1	20.15	19.15	42.9	17,041	0.25%
2019/06/17	10	20.30	10	20.60	20.55	0	16,477	0.00%
2019/06/14	2	20.40	1	20.30	20.80	1	16,136	0.01%
2019/06/13	27	21.04	33	21.40	20.80	-6	15,965	-0.04%
2019/06/12	11	20.30	13	20.45	20.55	-2	15,473	-0.01%
2019/06/11	42	20.33	1	21.50	20.30	41	15,276	0.27%
2019/06/10	0	0.00	19	21.93	21.55	-19	14,681	-0.13%
2019/06/06	57	22.00	22	22.05	22.10	35	14,340	0.24%
2019/06/05	13	21.08	19	21.24	21.70	-6	13,972	-0.04%
2019/06/04	5	20.66	0	0.00	19.75	5	13,549	0.04%
2019/05/31	1	21.40	0	0.00	21.75	1	12,945	0.01%
2019/05/30	3	20.95	33	21.41	21.50	-30	12,901	-0.23%
2019/05/29	34	20.92	0	0.00	21.15	34	12,918	0.26%
2019/05/28	1	21.95	0	0.00	22.25	1	12,559	0.01%
2019/05/24	2	22.60	9	22.58	22.20	-7	12,444	-0.06%
2019/05/22	12	23.51	4	23.40	23.05	8	11,768	0.07%
2019/05/21	11	23.10	0	0.00	23.70	11	11,653	0.09%
2019/05/20	13	22.50	0	0.00	22.65	13	11,511	0.11%
2019/05/17	0	0.00	1.2	22.33	22.25	-1.2	11,502	-0.01%
2019/05/16	4	23.06	4	22.79	22.10	0	11,616	0.00%
2019/05/15	1	21.75	0	0.00	22.25	1	11,487	0.01%
2019/05/14	0	0.00	7	22.29	22.20	-7	11,365	-0.06%
2019/05/13	28	21.84	20	21.93	21.20	8	11,421	0.07%
2019/05/10	0	0.00	7	22.84	23.10	-7	11,388	-0.06%
2019/05/09	5	22.09	4	22.05	22.05	1	11,291	0.01%
2019/05/08	9	22.73	1	22.80	22.85	8	11,204	0.07%
2019/05/07	5	23.32	0	0.00	23.10	5	11,212	0.04%
2019/05/06	1	23.25	0	0.00	23.40	1	11,262	0.01%
2019/05/03	1	23.25	0	0.00	23.25	1	11,260	0.01%
2019/05/02	10	23.46	0	0.00	23.50	10	11,287	0.09%
2019/04/30	3	23.50	0	0.00	23.80	3	11,381	0.03%
2019/04/29	1	23.05	0.1	23.00	23.20	0.9	11,526	0.01%
2019/04/26	3	23.68	0	0.00	23.65	3	11,647	0.03%
2019/04/25	1	23.60	1	24.20	24.30	0	12,084	0.00%
2019/04/24	4	24.54	0	0.00	24.20	4	12,488	0.03%
2019/04/22	3	25.07	1	24.95	25.05	2	13,307	0.02%
2019/04/19	1	25.00	7	25.02	24.90	-6	13,688	-0.04%
2019/04/18	5	24.97	1	25.60	24.70	4	13,872	0.03%
2019/04/16	59	27.19	52	26.33	26.60	7	14,126	0.05%
2019/04/15	1	28.90	26	28.68	27.70	-25	14,031	-0.18%
2019/04/12	0	0.00	2	29.43	29.50	-2	14,076	-0.01%
2019/04/11	23	29.88	12.2	30.04	29.55	10.8	13,466	0.08%
2019/04/10	11	28.78	17.1	28.69	29.80	-6.1	13,209	-0.05%
2019/04/09	3	26.53	17	26.78	28.30	-14	13,365	-0.10%
2019/04/08	105	25.75	12.6	25.18	25.75	92.4	13,374	0.69%	大買/
2019/04/03	11	23.30	25	23.45	23.45	-14	14,466	-0.10%
2019/04/02	4	23.55	7	23.77	23.65	-3	15,329	-0.02%
2019/04/01	4	23.86	7	23.99	24.15	-3	16,177	-0.02%
2019/03/29	4	24.56	5	24.40	24.30	-1	17,091	-0.01%
2019/03/28	61	23.70	75.7	24.24	24.75	-14.7	17,237	-0.09%
2019/03/26	16	24.71	17	24.57	24.85	-1	17,551	-0.01%
2019/03/25	26	23.57	9	23.63	24.90	17	17,804	0.10%
2019/03/22	1	25.80	3	25.92	25.65	-2	18,464	-0.01%
2019/03/21	7	25.99	6	26.15	26.15	1	18,702	0.01%
2019/03/19	2	26.45	3	26.38	26.45	-1	18,865	-0.01%
2019/03/18	0	0.00	2	26.35	26.25	-2	19,127	-0.01%
2019/03/15	2	26.13	1	26.50	26.25	1	19,389	0.01%
2019/03/14	1	25.80	0	0.00	25.80	1	19,455	0.01%
2019/03/13	0.1	25.90	0	0.00	26.10	0.1	19,788	0.00%
2019/03/12	4	25.75	0	0.00	26.00	4	20,047	0.02%
2019/03/11	0	0.00	5	25.80	25.65	-5	20,284	-0.02%
2019/03/08	12	25.60	7	25.45	25.55	5	20,845	0.02%
2019/03/06	3	26.35	13	26.33	26.05	-10	24,135	-0.04%
2019/03/05	1	26.30	0	0.00	26.30	1	24,464	0.00%
2019/03/04	19	26.84	20	26.75	26.80	-1	25,052	0.00%
2019/02/27	6	26.58	7	26.49	26.80	-1	25,603	0.00%
2019/02/26	17	26.29	4	25.58	26.05	13	25,578	0.05%
2019/02/25	4	25.80	8	26.06	26.40	-4	25,626	-0.02%
2019/02/22	68	26.93	44.3	27.33	25.90	23.7	25,797	0.09%
2019/02/21	0	0.00	12	26.54	26.60	-12	25,444	-0.05%
2019/02/20	1	26.15	0	0.00	26.30	1	25,820	0.00%
2019/02/19	2	25.93	0	0.00	25.80	2	26,184	0.01%
2019/02/18	6	26.03	0	0.00	26.05	6	26,631	0.02%
2019/02/15	5	26.00	0	0.00	25.90	5	27,270	0.02%
2019/02/14	0	0.00	2	26.63	26.30	-2	27,498	-0.01%
2019/02/13	0	25.95	0	0.00	25.95	0	27,651	0.00%
2019/02/12	2	26.10	3	26.18	26.10	-1	27,929	0.00%
2019/02/11	7.1	26.15	4	26.63	25.80	3.1	28,180	0.01%
2019/01/30	5	26.15	14	26.86	26.90	-9	28,316	-0.03%
2019/01/29	2	26.18	2	26.33	26.10	0	28,678	0.00%
2019/01/28	11.2	26.29	3	26.72	26.10	8.2	29,234	0.03%
2019/01/23	5	26.30	3	26.60	26.35	2	29,965	0.01%
2019/01/22	3	26.25	5	26.25	26.25	-2	30,405	-0.01%
2019/01/21	50	26.00	52	25.92	26.10	-2	31,040	-0.01%
2019/01/18	10	25.33	10	25.85	26.10	0	31,328	0.00%
2019/01/17	4	26.00	4	25.80	25.60	0	31,591	0.00%
2019/01/16	16	25.82	17	25.96	25.50	-1	32,071	0.00%
2019/01/15	22	26.17	30	25.85	26.60	-8	32,225	-0.02%
2019/01/14	18	25.78	10	26.08	24.90	8	32,476	0.02%
2019/01/11	21	26.22	31	26.22	26.95	-10	32,773	-0.03%
2019/01/10	31	26.84	24	27.29	25.85	7	33,515	0.02%
2019/01/09	7	25.94	14	26.36	27.05	-7	33,874	-0.02%
2019/01/08	37	26.88	26	27.21	26.45	11	33,861	0.03%
2019/01/07	12	26.50	16	26.32	26.50	-4	33,744	-0.01%
2019/01/04	1	25.55	2	25.60	25.35	-1	33,857	0.00%
2019/01/03	1	25.55	5	25.74	25.90	-4	34,133	-0.01%
2019/01/02	0	0.00	3	25.98	26.00	-3	34,148	-0.01%
2018/12/28	31	25.56	51	25.74	25.90	-20	34,188	-0.06%
2018/12/27	29	26.09	31	25.93	25.35	-2	33,933	-0.01%
2018/12/26	20	25.15	21	25.15	25.15	-1	33,591	0.00%
2018/12/25	28	24.29	28.1	24.02	25.00	-0.1	33,485	0.00%
2018/12/24	50	24.84	27	25.30	24.30	23	32,466	0.07%
2018/12/22	162	29.40	151	28.01	26.95	11	31,995	0.03%	大買/大賣/
2018/12/21	54	31.42	29	32.34	29.85	25	31,703	0.08%
2018/12/20	12	33.52	10	33.53	33.15	2	30,989	0.01%
2018/12/19	11	34.40	25	34.19	33.50	-14	30,839	-0.05%
2018/12/18	11	33.03	11	33.40	33.80	0	30,333	0.00%
2018/12/17	95	32.46	97.4	32.48	34.00	-2.4	30,131	-0.01%
2018/12/14	24	32.40	3	32.40	32.40	21	28,984	0.07%
2018/12/13	8	36.63	1	36.15	35.95	7	28,779	0.02%
2018/12/12	7	36.86	3	36.87	37.15	4	28,657	0.01%
2018/12/11	1	36.85	1	37.20	37.25	0	28,519	0.00%
2018/12/10	67	35.83	52	36.17	35.70	15	28,628	0.05%
2018/12/07	4	37.20	3	37.08	36.95	1	28,793	0.00%
2018/12/06	34	37.65	10	37.33	37.15	24	28,827	0.08%
2018/12/05	11.2	38.40	10	38.42	38.05	1.2	28,641	0.00%
2018/12/04	2	39.63	3	39.52	38.80	-1	28,707	0.00%
2018/12/03	62.3	39.53	43	39.69	39.55	19.3	28,520	0.07%
2018/11/30	12	39.89	17	40.81	40.50	-5	28,076	-0.02%
2018/11/29	4	40.39	12	40.24	39.85	-8	25,114	-0.03%
2018/11/28	3	39.85	2	40.05	39.50	1	24,866	0.00%
2018/11/27	29	40.58	21	40.15	39.60	8	24,623	0.03%
2018/11/26	48	40.77	49	40.50	42.40	-1	24,142	0.00%
2018/11/23	2	38.90	2	39.05	39.05	0	23,760	0.00%
2018/11/21	4	40.15	11	39.84	40.00	-7	23,783	-0.03%
2018/11/20	10	39.69	11	39.89	39.45	-1	23,649	0.00%
2018/11/19	10	40.01	6	40.23	39.75	4	23,601	0.02%
2018/11/16	2	39.88	9	40.71	41.00	-7	23,394	-0.03%
2018/11/15	10	39.56	7	39.56	40.30	3	23,108	0.01%
2018/11/14	16	38.45	14	39.04	38.60	2	22,939	0.01%
2018/11/13	11	37.38	6	37.26	38.00	5	22,676	0.02%
2018/11/12	2	37.48	2	37.73	37.20	0	22,724	0.00%
2018/11/09	44	39.50	44	39.48	39.00	0	22,757	0.00%
2018/11/08	29	39.80	29	39.66	39.60	0	22,725	0.00%
2018/11/07	18	39.91	20	39.99	40.10	-2	22,718	-0.01%
2018/11/06	31	39.86	35	39.95	40.10	-4	22,607	-0.02%
2018/11/05	68	39.28	67	39.39	39.80	1	22,259	0.00%
2018/11/02	20	36.87	25	36.97	37.45	-5	21,966	-0.02%
2018/11/01	62	37.03	63	36.79	37.20	-1	21,945	0.00%
2018/10/30	20	33.50	33	33.43	33.75	-13	21,765	-0.06%
2018/10/29	12	34.33	24	34.26	33.90	-12	21,676	-0.06%
2018/10/26	33	36.73	180	36.31	35.80	-147	21,604	-0.68%	大賣/鉅額交易
2018/10/25	16	36.24	18	36.21	36.95	-2	21,657	-0.01%
2018/10/24	50	35.61	49	35.51	36.00	1	21,581	0.00%
2018/10/23	64.3	35.33	60	36.04	35.00	4.3	21,479	0.02%
2018/10/22	62	36.29	43	36.57	37.05	19	21,681	0.09%
2018/10/19	17	37.10	22	37.52	37.50	-5	22,296	-0.02%
2018/10/18	37	37.99	12	39.43	37.20	25	22,007	0.11%
2018/10/17	7	40.27	20.1	40.12	41.25	-13.1	21,744	-0.06%
2018/10/16	8	37.71	4	37.86	37.80	4	21,618	0.02%
2018/10/12	53	37.75	61	38.24	38.80	-8	23,536	-0.03%
2018/10/11	68	36.61	90	36.82	38.60	-22	25,095	-0.09%
2018/10/09	0.6	38.30	1	38.25	38.45	-0.4	26,003	0.00%
2018/10/08	3	38.15	6	38.63	38.35	-3	27,388	-0.01%
2018/10/05	11	38.52	5.6	39.29	39.30	5.4	28,407	0.02%
2018/10/04	1.9	39.38	7	39.46	39.45	-5.1	29,031	-0.02%
2018/10/03	19	39.19	36	38.96	39.40	-17	29,678	-0.06%
2018/10/02	16	37.87	12.1	38.53	39.00	3.9	31,099	0.01%
2018/10/01	18	38.29	10	37.80	37.20	8	31,768	0.03%
2018/09/28	17.2	39.51	14.1	40.01	40.30	3.1	31,799	0.01%
2018/09/27	7	38.83	5	39.02	39.15	2	31,405	0.01%
2018/09/26	2	37.80	2	37.95	38.30	0	31,731	0.00%
2018/09/25	2	37.45	39.3	37.41	37.80	-37.3	31,642	-0.12%
2018/09/21	10	36.34	15	36.27	36.95	-5	31,567	-0.02%
2018/09/20	2	36.98	2	36.80	36.10	0	31,754	0.00%
2018/09/19	4	36.86	7	37.09	36.90	-3	31,926	-0.01%
2018/09/18	4	36.69	3	36.73	37.00	1	32,060	0.00%
2018/09/17	3	36.68	2	36.80	36.85	1	32,169	0.00%
2018/09/14	24	36.82	15	36.76	36.75	9	32,605	0.03%
2018/09/13	9	36.38	9	35.41	36.55	0	32,620	0.00%
2018/09/12	0	0.00	2	33.83	34.10	-2	33,037	-0.01%
2018/09/11	1	32.30	0	0.00	32.90	1	33,312	0.00%
2018/09/10	10	32.64	13	33.04	31.40	-3	33,526	-0.01%
2018/09/07	10	34.74	4	34.73	34.60	6	33,685	0.02%
2018/09/06	8	35.20	7	35.34	35.50	1	33,649	0.00%
2018/09/05	17	35.59	14	35.73	35.40	3	33,726	0.01%
2018/09/04	14	36.58	3.1	36.50	36.50	10.9	33,932	0.03%
2018/09/03	0	0.00	3	36.70	36.45	-3	34,137	-0.01%
2018/08/31	31	38.17	2	38.05	37.50	29	34,049	0.09%
2018/08/30	24	38.79	32	38.75	38.20	-8	34,000	-0.02%
2018/08/29	2	38.03	1	38.05	38.00	1	33,850	0.00%
2018/08/28	3	38.00	6	37.95	37.90	-3	33,990	-0.01%
2018/08/23	3	37.13	3	37.23	37.35	0	33,748	0.00%
2018/08/22	1	36.30	1	36.35	36.45	0	33,591	0.00%
2018/08/21	11	35.98	19	36.03	37.00	-8	33,515	-0.02%
2018/08/20	8	34.88	5	34.56	34.90	3	33,258	0.01%
2018/08/17	7	36.16	9.6	36.19	35.95	-2.6	32,963	-0.01%
2018/08/16	18	37.09	15	37.06	36.50	3	32,932	0.01%
2018/08/15	5	37.59	3	37.62	37.75	2	32,796	0.01%
2018/08/14	1.7	37.57	73.5	37.82	38.00	-71.7	32,689	-0.22%
2018/08/13	26	36.59	145	36.94	37.85	-119	32,452	-0.37%	大賣/鉅額交易
2018/08/10	12	37.79	2	38.15	37.55	10	32,335	0.03%
2018/08/09	60	38.02	61	38.44	38.50	-1	32,402	0.00%
2018/08/08	6	38.35	7	38.39	38.50	-1	32,045	0.00%
2018/08/07	2.1	38.48	2	38.43	37.80	0.1	31,959	0.00%
2018/08/06	13	37.71	9	38.13	38.40	4	31,876	0.01%
2018/08/03	4	38.60	8	38.52	38.30	-4	31,840	-0.01%
2018/08/02	30	38.20	45	38.44	38.25	-15	31,622	-0.05%
2018/08/01	25	39.54	23	39.15	38.55	2	31,208	0.01%
2018/07/31	18	39.18	19	39.22	39.00	-1	30,949	0.00%
2018/07/30	25.2	39.38	23	39.74	38.85	2.2	30,952	0.01%
2018/07/27	131.1	40.49	48	40.15	40.30	83.1	30,732	0.27%	大買/
2018/07/26	89.1	39.66	100.1	39.85	41.00	-11.1	30,091	-0.04%
2018/07/25	29	37.71	146	37.76	37.80	-117	28,944	-0.40%	大賣/鉅額交易
2018/07/24	222	38.58	94	38.26	37.85	128	28,687	0.45%	大買/鉅額交易
2018/07/23	82.1	37.32	265	36.73	37.70	-182.9	28,353	-0.65%	大賣/鉅額交易
2018/07/20	146.1	37.84	103.5	37.81	37.85	42.6	28,098	0.15%	大買/大賣/
2018/07/19	81.1	37.38	127.8	37.57	39.10	-46.8	27,102	-0.17%	大賣/
2018/07/18	218.1	39.05	64.8	38.08	36.30	153.3	26,238	0.58%	大買/鉅額交易
2018/07/17	58	37.20	48	37.22	38.50	10	24,840	0.04%
2018/07/16	176	36.43	114	36.44	36.90	62	24,405	0.25%	大買/大賣/
2018/07/13	249	34.27	77.1	34.05	35.30	171.9	23,929	0.72%	大買/鉅額交易
2018/07/12	94	33.09	59	32.92	33.10	35	24,538	0.14%
2018/07/11	85.1	32.13	110	31.65	32.20	-24.9	23,919	-0.10%	大賣/
2018/07/10	77	32.03	60	32.50	31.30	17	23,340	0.07%
2018/07/09	18	30.10	31.9	30.31	30.90	-13.9	22,037	-0.06%
2018/07/06	8	28.52	13.1	28.43	28.10	-5.1	21,204	-0.02%
2018/07/05	32	27.55	30	27.50	27.80	2	20,833	0.01%
2018/07/04	42	28.15	14	28.01	28.15	28	21,097	0.13%
2018/07/03	2	27.15	1	26.85	26.60	1	20,684	0.00%
2018/07/02	7	26.66	7	26.83	27.00	0	20,737	0.00%
2018/06/29	3	26.68	10	26.75	27.10	-7	20,693	-0.03%
2018/06/28	6	26.05	30	25.55	25.45	-24	20,663	-0.12%
2018/06/27	0	0.00	42	26.68	26.50	-42	20,964	-0.20%
2018/06/26	3	26.93	7.2	27.15	26.85	-4.2	21,086	-0.02%
2018/06/25	5.1	27.95	6	27.79	27.00	-0.9	21,130	0.00%
2018/06/22	5	27.70	6.1	27.64	28.00	-1.1	20,991	-0.01%
2018/06/21	15.5	27.73	23	27.66	27.90	-7.5	20,985	-0.04%
2018/06/20	6	26.61	17	26.89	27.00	-11	21,129	-0.05%
2018/06/19	28.1	26.34	29	26.52	26.30	-0.9	21,445	0.00%
2018/06/15	23	25.93	77	25.79	26.10	-54	21,482	-0.25%
2018/06/14	2	24.70	7	25.06	24.70	-5	21,324	-0.02%
2018/06/13	4	24.94	20	24.99	24.75	-16	21,610	-0.07%
2018/06/12	7	24.57	22.2	24.67	25.75	-15.2	21,844	-0.07%
2018/06/11	12	24.05	31	23.96	24.00	-19	22,367	-0.08%
2018/06/08	29	23.44	0	0.00	23.30	29	22,829	0.13%
2018/06/07	0	0.00	2	23.30	23.35	-2	23,263	-0.01%
2018/06/06	69	23.52	34	23.38	23.40	35	23,888	0.15%
2018/06/05	14	24.09	23	23.91	23.55	-9	24,446	-0.04%
2018/06/04	0	0.00	1	23.10	22.95	-1	24,801	0.00%
2018/06/01	0	0.00	1	23.10	23.05	-1	25,229	0.00%
2018/05/30	0	0.00	2	22.80	22.80	-2	25,375	-0.01%
2018/05/28	0	0.00	2	22.75	22.80	-2	25,703	-0.01%
2018/05/25	20	23.28	0	0.00	23.10	20	25,810	0.08%
2018/05/24	43	23.72	34	23.59	23.65	9	25,851	0.03%
2018/05/23	2	22.90	1	23.00	22.90	1	25,890	0.00%
2018/05/22	20	22.60	0	0.00	22.65	20	26,037	0.08%
2018/05/21	0	0.00	6	23.03	23.00	-6	26,254	-0.02%
2018/05/18	1	23.00	0	0.00	23.05	1	26,421	0.00%
2018/05/17	1	23.00	5.4	23.17	23.20	-4.4	26,496	-0.02%
2018/05/16	2	22.30	5	22.50	22.30	-3	26,423	-0.01%
2018/05/15	2	22.80	0	0.00	22.70	2	26,477	0.01%
2018/05/14	0	0.00	1	23.10	23.15	-1	26,886	0.00%
2018/05/11	0	0.00	13	22.58	22.90	-13	26,943	-0.05%
2018/05/10	2	22.00	0	0.00	21.95	2	26,822	0.01%
2018/05/09	12	22.37	5	22.55	22.45	7	26,843	0.03%
2018/05/08	0	0.00	7	22.40	22.60	-7	26,916	-0.03%
2018/05/07	4	22.28	16	22.39	22.25	-12	27,186	-0.04%
2018/05/04	0	0.00	0.1	21.80	21.85	-0.1	26,992	0.00%
2018/05/03	6	21.94	3	22.13	21.85	3	27,328	0.01%
2018/05/02	5	22.28	2	22.40	21.85	3	27,866	0.01%
2018/04/30	62	22.05	52	21.98	22.25	10	28,055	0.04%
2018/04/27	45	21.79	26	21.67	21.50	19	28,147	0.07%
2018/04/26	49	21.78	11	22.00	21.00	38	28,129	0.14%
2018/04/24	0	0.00	1	24.70	24.65	-1	30,043	0.00%
2018/04/23	1	25.50	9	26.29	25.55	-8	31,044	-0.03%
2018/04/20	55	26.40	70	26.12	26.60	-15	31,914	-0.05%
2018/04/19	73	25.42	63.1	25.49	26.00	9.9	31,765	0.03%
2018/04/18	67.8	24.43	76	24.51	25.10	-8.2	31,735	-0.03%
2018/04/17	22.6	23.05	21	22.99	22.95	1.6	30,391	0.01%
2018/04/16	13.6	23.36	13	23.42	22.90	0.6	31,112	0.00%
2018/04/13	16	23.31	41	23.37	23.30	-25	31,783	-0.08%
2018/04/12	10	22.95	7	23.17	22.95	3	32,459	0.01%
2018/04/11	11	23.13	1	23.15	23.10	10	32,598	0.03%
2018/04/10	13.6	23.38	2	23.15	22.75	11.6	32,878	0.04%
2018/04/09	2	22.90	8	22.83	22.85	-6	32,705	-0.02%
2018/04/03	0	0.00	1	22.30	22.45	-1	32,680	0.00%
2018/04/02	2.7	22.31	3	22.35	22.20	-0.3	33,321	0.00%
2018/03/31	7	22.31	5	22.25	22.25	2	33,665	0.01%
2018/03/30	0	0.00	6	21.98	22.45	-6	34,037	-0.02%
2018/03/29	20.4	21.47	0	0.00	21.10	20.4	34,292	0.06%
2018/03/28	2	22.60	4	22.75	22.25	-2	34,780	-0.01%
2018/03/27	44.6	22.71	49	22.65	22.50	-4.4	35,612	-0.01%
2018/03/26	96	22.40	98	22.32	22.40	-2	35,658	-0.01%
2018/03/23	32	21.83	39	21.71	22.60	-7	35,662	-0.02%
2018/03/22	72.6	21.41	60	21.28	20.60	12.6	35,100	0.04%
2018/03/21	11	22.65	12	22.75	22.30	-1	34,713	0.00%
2018/03/20	0	0.00	3	22.77	23.15	-3	35,738	-0.01%
2018/03/19	0	0.00	2	22.85	23.15	-2	35,883	-0.01%
2018/03/16	6	22.85	5	23.16	22.85	1	36,479	0.00%
2018/03/15	37.6	23.34	5	23.17	23.40	32.6	36,500	0.09%
2018/03/14	115	22.73	121	22.40	22.70	-6	36,098	-0.02%	大買/大賣/
2018/03/13	88	22.59	90	22.62	22.70	-2	36,315	-0.01%
2018/03/12	41.6	23.02	13	22.89	22.50	28.6	37,135	0.08%
2018/03/09	24	24.21	4	24.29	24.05	20	37,162	0.05%
2018/03/08	17	24.93	15	25.00	24.70	2	36,993	0.01%
2018/03/07	3	24.33	9	24.52	24.45	-6	36,686	-0.02%
2018/03/06	7.9	24.73	6.7	24.65	24.05	1.2	37,174	0.00%
2018/03/05	2	24.85	3	24.93	24.55	-1	38,010	0.00%
2018/03/02	41	24.93	38	24.89	24.65	3	38,517	0.01%
2018/03/01	11.7	25.47	11	25.63	25.20	0.7	39,166	0.00%
2018/02/27	11	25.72	8	26.00	25.30	3	40,119	0.01%
2018/02/26	3	25.85	4	25.98	25.85	-1	40,682	0.00%
2018/02/23	42	26.10	86	25.96	25.95	-44	41,882	-0.11%
2018/02/22	40	25.61	46	25.48	25.50	-6	42,156	-0.01%
2018/02/21	1	24.60	9	24.71	25.10	-8	43,062	-0.02%
2018/02/12	1	22.80	1	23.10	23.15	0	44,709	0.00%
2018/02/08	5	23.26	5	23.19	22.75	0	45,765	0.00%
2018/02/07	0.6	23.10	0	0.00	23.20	0.6	45,725	0.00%
2018/02/06	37	23.63	18	23.03	22.45	19	45,631	0.04%
2018/02/05	0	0.00	2	24.00	24.10	-2	45,150	0.00%
2018/02/02	0	0.00	7.4	24.09	24.20	-7.4	44,938	-0.02%
2018/02/01	12	24.31	36	24.18	23.85	-24	44,976	-0.05%
2018/01/31	2	23.85	0	0.00	23.90	2	44,858	0.00%
2018/01/30	14	23.33	26.1	23.52	23.80	-12.1	44,613	-0.03%
2018/01/29	4.6	23.81	0	0.00	23.60	4.6	44,175	0.01%
2018/01/26	36	24.14	23	24.31	24.40	13	43,975	0.03%
2018/01/25	40.6	24.17	57	24.76	23.35	-16.4	43,454	-0.04%
2018/01/24	5	25.56	8	25.41	25.15	-3	43,046	-0.01%
2018/01/23	43	25.87	35	25.69	25.80	8	42,885	0.02%
2018/01/22	47.6	26.10	74	26.02	25.65	-26.4	42,862	-0.06%
2018/01/19	113	25.64	103	25.78	26.40	10	42,647	0.02%	大買/大賣/
2018/01/18	124.7	27.45	336.3	26.58	25.40	-211.6	41,939	-0.50%	大買/大賣/鉅額交易
2018/01/17	168	27.64	57	27.36	27.35	111	41,695	0.27%	大買/鉅額交易
2018/01/16	143	26.05	116.4	26.10	27.40	26.6	40,665	0.07%	大買/大賣/
2018/01/15	51	24.45	80	24.63	25.05	-29	39,476	-0.07%
2018/01/12	71	23.95	62	24.14	24.10	9	38,812	0.02%
2018/01/11	62	23.79	24	23.61	23.55	38	37,846	0.10%
2018/01/10	61	23.84	155.7	23.55	23.60	-94.7	37,431	-0.25%	大賣/
2018/01/09	172	22.49	147	22.25	22.15	25	36,748	0.07%	大買/大賣/
2018/01/08	19	21.59	18.8	22.32	22.60	0.2	36,228	0.00%
2018/01/05	30	20.30	71.9	20.26	20.55	-41.9	36,017	-0.12%
2018/01/04	13	20.02	21	19.99	20.30	-8	35,795	-0.02%
2018/01/03	0	0.00	12	19.29	19.80	-12	35,508	-0.03%
2018/01/02	2	19.10	18	19.14	19.30	-16	35,193	-0.05%