大同 (2371)-統一-新台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
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522張
產業
上市電機機械類股
910人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大同 (2371)籌碼相關－統一-新台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

統一-新台中券商分點個股進出
統一-新台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
2024/11/22	87	51.77	114	51.33	52.40	-27	12,365	-0.22%	大賣/
2024/11/21	21	48.82	8	48.33	48.40	13	11,086	0.12%
2024/11/20	4	47.65	4	47.60	47.60	0	10,876	0.00%
2024/11/19	0	0.00	6	47.94	48.00	-6	10,979	-0.05%
2024/11/15	13	48.05	186	48.40	47.80	-173	11,209	-1.54%	大賣/鉅額交易
2024/11/14	0	0.00	2	44.65	45.00	-2	11,010	-0.02%
2024/11/13	2	44.80	2	45.15	45.15	0	11,194	0.00%
2024/11/12	2	45.33	0	0.00	45.00	2	11,475	0.02%
2024/11/11	0	0.00	0.1	46.05	46.30	-0.1	11,684	0.00%
2024/11/08	1	47.10	0	0.00	46.45	1	11,794	0.01%
2024/11/07	6	46.92	0	0.00	47.20	6	12,002	0.05%
2024/11/06	1	46.90	7	47.14	46.70	-6	12,122	-0.05%
2024/11/05	9	46.69	6	46.77	46.60	3	12,341	0.02%
2024/11/04	0	0.00	6	46.52	46.85	-6	12,748	-0.05%
2024/11/01	13	44.21	15.1	44.59	44.95	-2.1	12,922	-0.02%
2024/10/30	19	44.39	14	44.75	44.25	5	13,090	0.04%
2024/10/29	10	44.33	2	44.20	44.45	8	13,211	0.06%
2024/10/28	1	45.35	11	44.67	45.25	-10	13,238	-0.08%
2024/10/25	0	0.00	0.2	44.35	44.35	-0.2	13,388	0.00%
2024/10/24	2	44.65	0	0.00	44.15	2	13,592	0.01%
2024/10/23	1	45.15	2	45.35	45.00	-1	13,697	-0.01%
2024/10/22	42.3	44.95	3	45.12	45.00	39.3	13,974	0.28%
2024/10/21	2	45.83	0	0.00	45.25	2	14,479	0.01%
2024/10/18	72	45.41	0	0.00	45.40	72	14,777	0.49%
2024/10/17	7	45.65	5	45.60	46.15	2	14,947	0.01%
2024/10/16	7	45.15	3	45.45	45.00	4	15,277	0.03%
2024/10/15	4.3	45.94	19	45.85	45.80	-14.8	15,309	-0.10%
2024/10/14	2	46.43	0	0.00	46.10	2	15,399	0.01%
2024/10/11	4	46.61	0	0.00	46.55	4	15,604	0.03%
2024/10/09	0	0.00	10.1	46.45	46.10	-10.1	15,933	-0.06%
2024/10/07	0	0.00	1.1	47.42	48.50	-1.1	16,298	-0.01%
2024/10/04	11	47.47	10	47.25	47.40	1	16,448	0.01%
2024/10/01	1	47.95	2.1	47.86	48.10	-1.1	16,571	-0.01%
2024/09/30	10	48.90	15	49.35	49.15	-5	16,810	-0.03%
2024/09/27	18	50.60	12	50.92	49.85	6	16,833	0.04%
2024/09/26	13	50.28	10	50.29	50.00	3	16,671	0.02%
2024/09/24	0	0.00	3	48.00	48.35	-3	16,584	-0.02%
2024/09/23	0	0.00	7	48.59	48.40	-7	16,760	-0.04%
2024/09/20	0	0.00	5.3	48.29	47.80	-5.3	16,996	-0.03%
2024/09/19	0	0.00	6	48.33	48.30	-6	17,308	-0.03%
2024/09/18	6	48.07	0.3	48.40	47.80	5.7	17,447	0.03%
2024/09/16	3	48.13	6.2	48.35	48.45	-3.2	17,684	-0.02%
2024/09/13	11	47.93	10	47.99	47.60	1	18,149	0.01%
2024/09/12	43	46.63	32	47.25	46.50	11	18,840	0.06%
2024/09/11	1.3	45.84	70	45.65	45.80	-68.7	19,794	-0.35%
2024/09/10	0	0.00	21	42.63	43.70	-21	22,500	-0.09%
2024/09/09	3	42.12	15	43.09	43.35	-12	24,814	-0.05%
2024/09/06	1.1	42.16	2	42.05	41.90	-1	25,134	0.00%
2024/09/05	11	43.25	0	0.00	42.10	11	25,244	0.04%
2024/09/04	3	43.19	2	43.10	43.45	1	25,549	0.00%
2024/09/03	5	45.75	4	45.49	45.80	1	25,836	0.00%
2024/08/28	0	45.72	1	45.55	45.90	-1	26,016	0.00%
2024/08/27	2	45.65	0	0.00	46.10	2	26,173	0.01%
2024/08/22	2	45.85	0	0.00	45.65	2	26,514	0.01%
2024/08/21	1	46.10	1	46.05	45.60	0	26,964	0.00%
2024/08/20	3	45.98	2	45.85	45.85	1	27,447	0.00%
2024/08/19	2	45.95	3	45.30	45.35	-1	28,128	0.00%
2024/08/16	2	45.60	2	45.25	45.25	0	28,131	0.00%
2024/08/15	1	46.35	1	45.25	45.25	0	28,330	0.00%
2024/08/14	3	46.25	4	46.19	46.35	-1	28,454	0.00%
2024/08/13	2	45.98	18	45.73	46.30	-16	28,432	-0.06%
2024/08/12	1	47.50	0	0.00	47.65	1	28,664	0.00%
2024/08/09	2	47.75	1	47.20	46.80	1	29,119	0.00%
2024/08/08	1	45.90	0	0.00	45.85	1	29,815	0.00%
2024/08/07	15	46.53	3	46.97	47.30	12	31,118	0.04%
2024/08/06	1	42.10	60	43.84	43.45	-59	31,592	-0.19%
2024/08/05	2	44.00	18	44.19	44.00	-16	32,385	-0.05%
2024/08/02	13	49.53	10	50.10	48.85	3	33,770	0.01%
2024/08/01	13	50.68	2	50.55	50.80	11	34,314	0.03%
2024/07/31	5.1	50.08	1	50.20	50.00	4.1	34,892	0.01%
2024/07/30	0	0.00	3.5	50.04	50.50	-3.5	36,217	-0.01%
2024/07/29	79.3	50.10	12	50.00	50.00	67.3	37,526	0.18%
2024/07/26	1	51.90	0	0.00	51.60	1	38,278	0.00%
2024/07/23	1.1	51.90	4.3	52.24	52.40	-3.2	39,299	-0.01%
2024/07/22	10	51.57	6	53.00	50.40	4	41,384	0.01%
2024/07/19	51	53.93	3	53.67	53.30	48	42,796	0.11%
2024/07/18	17	54.76	5	54.50	55.10	12	45,811	0.03%
2024/07/17	38	56.50	82	56.77	55.20	-44	48,756	-0.09%
2024/07/16	3	56.53	5	55.90	55.80	-2	54,156	0.00%
2024/07/15	6	56.12	1	56.30	55.90	5	61,712	0.01%
2024/07/12	22	56.49	6	56.58	56.00	16	66,709	0.02%
2024/07/11	19	56.96	3	56.60	56.50	16	71,128	0.02%
2024/07/10	11	56.64	10	57.20	57.00	1	73,155	0.00%
2024/07/09	11	56.29	11	56.63	56.90	0	77,327	0.00%
2024/07/08	82	56.08	28	55.89	55.80	54	80,694	0.07%
2024/07/05	16	57.37	4	57.33	57.40	12	81,811	0.01%
2024/07/04	14	57.47	17	57.48	57.50	-3	82,160	0.00%
2024/07/03	5	55.96	0	0.00	55.90	5	82,978	0.01%
2024/07/02	7	56.06	9	56.17	55.70	-2	83,645	0.00%
2024/07/01	10	56.67	0	0.00	56.40	10	83,876	0.01%
2024/06/28	1	57.70	2	57.50	57.00	-1	84,812	0.00%
2024/06/27	21	57.36	6	56.93	57.10	15	85,438	0.02%
2024/06/26	23	58.12	11	58.07	57.70	12	86,240	0.01%
2024/06/25	21.3	58.39	25	58.13	58.90	-3.7	88,025	0.00%
2024/06/24	19.2	57.18	9	57.25	57.10	10.2	89,856	0.01%
2024/06/21	85	58.12	26	58.04	57.90	59	92,872	0.06%
2024/06/20	33	59.25	39	58.91	58.60	-6	93,301	-0.01%
2024/06/19	83	58.53	98	59.13	57.90	-15	93,020	-0.02%
2024/06/18	148	60.31	143.1	60.36	60.10	4.9	92,347	0.01%	大買/大賣/
2024/06/17	347.8	60.52	357.1	60.28	60.30	-9.3	91,143	-0.01%	大買/大賣/
2024/06/14	190.1	57.56	84	57.76	57.60	106.1	88,333	0.12%	大買/鉅額交易
2024/06/13	37	54.86	26	54.95	55.70	11	85,884	0.01%
2024/06/12	4	54.10	2	54.00	54.00	2	85,712	0.00%
2024/06/11	16	55.24	7	54.90	54.80	9	85,653	0.01%
2024/06/07	11	54.42	10.1	55.41	56.00	0.9	85,656	0.00%
2024/06/06	3	53.70	5	53.64	53.60	-2	85,683	0.00%
2024/06/05	5	53.90	2	54.10	54.10	3	85,997	0.00%
2024/06/04	2	54.70	6	54.67	54.40	-4	86,422	0.00%
2024/06/03	10	54.90	6	54.62	54.90	4	86,617	0.00%
2024/05/31	10	54.36	6	54.53	54.20	4	87,292	0.00%
2024/05/30	39.1	54.60	30.1	54.47	54.30	9	87,589	0.01%
2024/05/29	11.1	55.33	12	55.73	55.30	-0.9	88,352	0.00%
2024/05/28	22.1	56.41	16	56.23	56.20	6.1	89,389	0.01%
2024/05/27	3	56.53	13	56.32	56.80	-10	90,439	-0.01%
2024/05/24	99	55.70	16	54.98	55.40	83	90,558	0.09%
2024/05/23	28	55.87	33	56.39	55.40	-5	90,651	-0.01%
2024/05/22	16.1	58.40	34	58.62	58.00	-17.9	90,576	-0.02%
2024/05/21	25	58.91	31	59.16	58.90	-6	91,475	-0.01%
2024/05/20	19	60.14	30	60.53	59.70	-11	91,288	-0.01%
2024/05/17	9.1	60.01	16	59.48	60.10	-7	91,264	-0.01%
2024/05/16	24	60.03	24	59.56	59.30	0	91,331	0.00%
2024/05/15	47.1	60.38	70.1	60.86	59.80	-23	91,268	-0.03%
2024/05/14	82.4	60.66	65	61.07	60.00	17.4	90,961	0.02%
2024/05/13	123	60.71	116.1	60.78	61.70	7	90,216	0.01%	大買/大賣/
2024/05/10	94	64.45	11	64.02	64.10	83	88,919	0.09%
2024/05/09	58.1	66.51	39.6	66.63	65.00	18.4	88,404	0.02%
2024/05/08	224	66.60	193.2	66.74	66.80	30.9	87,233	0.04%	大買/大賣/
2024/05/07	22	63.72	40	64.03	64.20	-18	85,613	-0.02%
2024/05/06	37.2	63.33	16	63.40	62.70	21.2	84,907	0.02%
2024/05/03	35.6	64.12	35	64.97	63.80	0.6	84,286	0.00%
2024/05/02	55.1	66.96	50.1	66.66	65.60	5	82,991	0.01%
2024/04/30	24	65.67	22	65.32	65.40	2	81,769	0.00%
2024/04/29	41	67.54	70.1	67.36	66.10	-29.1	81,429	-0.04%
2024/04/26	85	68.80	87	68.21	67.50	-2	80,497	0.00%
2024/04/25	120	68.44	112	68.45	69.00	8	78,243	0.01%	大買/大賣/
2024/04/24	177.1	68.06	186	68.15	68.40	-8.9	76,509	-0.01%	大買/大賣/
2024/04/23	131.4	65.15	128	65.59	64.10	3.4	73,696	0.00%	大買/大賣/
2024/04/22	184	69.30	168	70.28	65.40	16	70,731	0.02%	大買/大賣/
2024/04/19	292	67.65	632.1	68.06	69.10	-340.1	65,278	-0.52%	大買/大賣/鉅額交易
2024/04/18	229.2	65.28	131.1	65.71	64.40	98.1	57,904	0.17%	大買/大賣/
2024/04/17	117.1	62.50	281.1	63.06	64.30	-164.1	53,106	-0.31%	大買/大賣/鉅額交易
2024/04/16	73	59.30	87	59.56	58.50	-14	49,311	-0.03%
2024/04/15	292	62.37	276.6	62.35	61.40	15.4	47,576	0.03%	大買/大賣/
2024/04/12	216.3	59.53	203.5	59.02	60.50	12.8	43,297	0.03%	大買/大賣/
2024/04/11	74	56.37	78	56.63	56.10	-4	39,668	-0.01%
2024/04/10	3	55.67	53	55.94	55.60	-50	38,329	-0.13%
2024/04/09	62	55.45	57.2	55.26	56.50	4.9	37,828	0.01%
2024/04/08	31.1	56.13	27	56.57	55.50	4.1	36,676	0.01%
2024/04/03	12.1	56.20	17	55.94	55.80	-4.9	35,957	-0.01%
2024/04/02	60	57.26	59	57.14	56.90	1	35,641	0.00%
2024/04/01	51.1	56.13	4	56.15	56.30	47.1	34,583	0.14%
2024/03/29	30	57.41	59	57.13	56.50	-29	33,852	-0.09%
2024/03/28	84	58.04	70.1	58.43	57.70	13.9	32,860	0.04%
2024/03/27	76.1	56.29	130	56.77	55.00	-53.9	30,836	-0.17%	大賣/
2024/03/26	328	55.90	206.8	55.95	57.30	121.2	28,680	0.42%	大買/大賣/鉅額交易
2024/03/25	66.4	50.97	21	51.57	52.10	45.4	25,924	0.18%
2024/03/22	0.2	48.60	7	48.75	49.10	-6.8	25,168	-0.03%
2024/03/21	13	48.88	6	48.46	49.25	7	24,898	0.03%
2024/03/20	5	47.52	0	0.00	47.15	5	24,771	0.02%
2024/03/19	11.2	48.09	2	48.20	47.65	9.2	24,685	0.04%
2024/03/18	13	47.39	13	47.93	48.20	0	24,729	0.00%
2024/03/15	4	47.00	8	47.40	47.10	-4	24,833	-0.02%
2024/03/14	11	48.80	0	0.00	48.35	11	24,911	0.04%
2024/03/13	11.5	50.00	25	48.92	48.65	-13.5	25,374	-0.05%
2024/03/12	38.5	50.09	41	50.34	49.40	-2.5	25,446	-0.01%
2024/03/11	44	51.57	121	51.59	51.10	-77	25,129	-0.31%	大賣/
2024/03/08	163.2	50.26	64	50.55	50.00	99.2	25,079	0.40%	大買/
2024/03/07	13	52.77	47	53.08	52.50	-34	24,578	-0.14%
2024/03/06	65	53.51	54	53.77	53.00	11	24,338	0.05%
2024/03/05	41	52.48	84	53.12	52.20	-43	23,679	-0.18%
2024/03/04	91	53.63	58	53.61	53.00	33	23,361	0.14%
2024/03/01	48	52.73	55	52.84	53.40	-7	22,505	-0.03%
2024/02/29	35	49.65	56	50.95	51.90	-21	21,476	-0.10%
2024/02/27	41	48.08	31	47.92	48.40	10	20,553	0.05%
2024/02/26	79	48.21	38	47.81	48.15	41	20,060	0.20%
2024/02/23	28	46.42	29	46.30	46.75	-1	19,334	-0.01%
2024/02/22	57	46.54	38	46.14	45.40	19	18,630	0.10%
2024/02/21	2	44.83	2	44.78	44.40	0	17,449	0.00%
2024/02/20	2	44.33	0	0.00	44.00	2	17,456	0.01%
2024/02/19	0	0.00	1	45.20	45.35	-1	17,640	-0.01%
2024/02/16	2	44.13	0	0.00	44.10	2	17,583	0.01%
2024/02/15	0	0.00	4	46.05	46.30	-4	17,157	-0.02%
2024/02/02	0	0.00	1	45.15	45.30	-1	16,724	-0.01%
2024/02/01	0	0.00	2	45.05	45.15	-2	16,541	-0.01%
2024/01/31	0	0.00	2	44.00	43.85	-2	16,288	-0.01%
2024/01/30	0	0.00	1	43.70	43.55	-1	16,196	-0.01%
2024/01/29	0	0.00	1	43.85	43.70	-1	16,166	-0.01%
2024/01/25	10	43.35	0	0.00	43.55	10	16,102	0.06%
2024/01/24	1	43.65	26	43.31	44.00	-25	16,027	-0.16%
2024/01/23	0	0.00	4	43.16	43.30	-4	15,843	-0.03%
2024/01/22	3	41.90	8	42.13	41.90	-5	15,250	-0.03%
2024/01/19	1	40.05	0	0.00	40.40	1	15,055	0.01%
2024/01/18	3	39.05	3	39.20	39.20	0	15,014	0.00%
2024/01/17	14	40.43	8	40.98	38.90	6	14,868	0.04%
2024/01/16	25	42.96	10	42.40	42.15	15	14,429	0.10%
2024/01/15	6	44.04	6	43.70	43.35	0	14,307	0.00%
2024/01/12	6	43.08	25	43.56	43.00	-19	14,205	-0.13%
2024/01/11	23	44.61	0	0.00	44.55	23	13,967	0.16%
2024/01/10	21	45.62	23	45.02	43.85	-2	13,784	-0.01%
2024/01/09	9	44.34	20	44.49	45.20	-11	13,044	-0.08%
2024/01/08	0	0.00	6	42.91	43.00	-6	12,562	-0.05%
2024/01/05	0	0.00	2	42.20	42.40	-2	12,416	-0.02%
2024/01/03	1	42.50	0	0.00	42.25	1	12,384	0.01%
2024/01/02	0	0.00	7	42.85	42.25	-7	12,332	-0.06%
2023/12/28	6	42.40	0	0.00	42.50	6	12,470	0.05%
2023/12/27	5	42.63	0	0.00	42.05	5	12,511	0.04%
2023/12/25	3	42.80	4	42.30	42.15	-1	12,479	-0.01%
2023/12/22	1	42.00	0	0.00	41.80	1	12,460	0.01%
2023/12/21	3	42.60	0	0.00	42.05	3	12,706	0.02%
2023/12/20	22	42.94	26	43.49	43.50	-4	12,549	-0.03%
2023/12/18	0	0.00	1.5	41.14	41.10	-1.5	12,120	-0.01%
2023/12/15	6	42.08	3	41.85	41.15	3	12,140	0.02%
2023/12/14	5	42.55	0	0.00	42.20	5	12,057	0.04%
2023/12/13	5.5	42.75	2	42.40	42.35	3.5	12,046	0.03%
2023/12/12	7	44.51	5	44.15	44.00	2	12,480	0.02%
2023/12/11	15	43.88	8	44.04	44.10	7	12,984	0.05%
2023/12/08	21	43.50	19	43.99	43.10	2	12,876	0.02%
2023/12/07	10	42.34	10	41.97	42.00	0	12,339	0.00%
2023/12/06	4	40.34	10	41.45	40.20	-6	11,933	-0.05%
2023/12/05	17	41.80	5	41.95	41.65	12	11,799	0.10%
2023/12/04	7	41.02	0	0.00	40.55	7	11,563	0.06%
2023/12/01	0	0.00	1	40.00	40.05	-1	11,742	-0.01%
2023/11/30	0	0.00	11	40.75	40.35	-11	12,005	-0.09%
2023/11/29	13	40.82	0	0.00	40.85	13	12,862	0.10%
2023/11/28	4	40.50	1	40.60	40.50	3	12,710	0.02%
2023/11/27	0	0.00	13	40.27	40.45	-13	12,563	-0.10%
2023/11/24	5	39.60	2	39.95	40.10	3	12,470	0.02%
2023/11/23	8	39.05	0	0.00	38.80	8	12,257	0.07%
2023/11/21	0	0.00	2.1	38.40	38.45	-2.1	12,316	-0.02%
2023/11/20	1	38.45	0	0.00	38.45	1	12,360	0.01%
2023/11/17	0	0.00	52	38.81	38.30	-52	12,353	-0.42%
2023/11/16	65	38.76	10	38.35	38.80	55	12,346	0.45%
2023/11/15	0	0.00	1	37.15	36.90	-1	11,939	-0.01%
2023/11/13	1	36.20	1	36.45	36.45	0	12,101	0.00%
2023/11/06	0	0.00	1	37.10	36.95	-1	13,005	-0.01%
2023/11/02	2	35.95	2	36.40	36.30	0	13,822	0.00%
2023/10/31	2	36.50	4	35.95	35.80	-2	13,983	-0.01%
2023/10/27	1	37.35	0	0.00	37.15	1	14,306	0.01%
2023/10/26	2	37.75	7	37.60	37.30	-5	14,774	-0.03%
2023/10/25	13	39.19	6	39.08	38.65	7	14,980	0.05%
2023/10/20	0	0.00	20	38.61	38.60	-20	15,995	-0.13%
2023/10/19	20	39.38	5	39.35	39.20	15	16,190	0.09%
2023/10/18	0	0.00	1	39.85	40.10	-1	16,362	-0.01%
2023/10/16	1	41.70	0	0.00	41.70	1	17,123	0.01%
2023/10/05	1	45.00	3	44.40	44.45	-2	21,861	-0.01%
2023/10/04	1	42.60	2	43.08	43.15	-1	22,495	0.00%
2023/10/03	2	43.48	1	43.55	43.35	1	22,895	0.00%
2023/09/28	0	0.00	1	44.65	44.40	-1	24,060	0.00%
2023/09/27	2	43.93	15	44.25	44.05	-13	24,546	-0.05%
2023/09/26	20	45.05	5	44.20	44.05	15	25,045	0.06%
2023/09/25	0	0.00	1	44.75	44.40	-1	25,420	0.00%
2023/09/22	0	0.00	1	44.15	44.65	-1	26,219	0.00%
2023/09/21	1	43.75	0	0.00	43.85	1	26,819	0.00%
2023/09/20	0	0.00	2	45.20	44.35	-2	27,851	-0.01%
2023/09/19	4	45.75	1	45.65	45.35	3	28,965	0.01%
2023/09/15	0	0.00	102	44.55	44.75	-102	31,694	-0.32%	大賣/鉅額交易
2023/09/14	50	44.68	147	45.20	44.50	-97	32,984	-0.29%	大賣/
2023/09/13	124	48.21	104	48.57	48.55	20	32,957	0.06%	大買/大賣/
2023/09/12	190	48.20	20	48.03	48.20	170	35,268	0.48%	大買/鉅額交易
2023/09/11	10	48.03	3	48.37	48.20	7	36,414	0.02%
2023/09/08	1	48.65	0	0.00	48.75	1	36,555	0.00%
2023/09/07	2	47.95	30	48.25	48.60	-28	36,697	-0.08%
2023/09/06	20	48.33	79	47.81	48.45	-59	36,960	-0.16%
2023/09/05	56	46.66	25	45.98	47.80	31	37,121	0.08%
2023/09/04	103	46.00	46	45.75	46.35	57	37,065	0.15%	大買/
2023/09/01	0	0.00	4	51.15	50.80	-4	36,376	-0.01%
2023/08/31	6	50.88	5	51.10	50.60	1	36,784	0.00%
2023/08/30	4	50.53	0	0.00	51.30	4	37,188	0.01%
2023/08/29	4	51.30	8.2	51.11	51.30	-4.2	37,936	-0.01%
2023/08/28	11	49.98	10	50.10	50.00	1	38,633	0.00%
2023/08/25	0	0.00	1	51.40	51.20	-1	40,146	0.00%
2023/08/24	0	0.00	67	50.71	51.00	-67	41,339	-0.16%
2023/08/23	0	0.00	11	50.09	50.10	-11	42,583	-0.03%
2023/08/22	5	49.60	20	49.78	49.50	-15	43,485	-0.03%
2023/08/21	5	51.20	25	50.78	50.40	-20	44,155	-0.05%
2023/08/18	3.2	51.39	43	51.51	50.60	-39.8	44,402	-0.09%
2023/08/17	30	51.90	65	51.72	52.20	-35	44,375	-0.08%
2023/08/16	3	50.90	25	51.08	51.10	-22	44,369	-0.05%
2023/08/15	41	51.31	47	50.63	51.50	-6	44,880	-0.01%
2023/08/14	17	50.81	10	50.90	50.70	7	45,647	0.02%
2023/08/11	98	51.94	55	51.59	51.70	43	45,956	0.09%
2023/08/10	14	50.20	20	51.88	49.70	-6	46,275	-0.01%
2023/08/09	88	52.36	103	52.38	51.60	-15	47,828	-0.03%	大賣/
2023/08/08	119	52.05	159	51.31	52.00	-40	48,881	-0.08%	大買/大賣/
2023/08/07	159	50.27	1	50.10	50.30	158	48,685	0.32%	大買/鉅額交易
2023/08/04	0	0.00	101	48.80	49.10	-101	48,602	-0.21%	大賣/鉅額交易
2023/08/02	24	50.40	51	49.33	48.90	-27	48,614	-0.06%
2023/08/01	12	49.80	0	0.00	49.60	12	48,699	0.02%
2023/07/31	82	50.29	17	49.13	49.50	65	48,511	0.13%
2023/07/28	12	48.99	21.1	48.81	48.55	-9.1	48,043	-0.02%
2023/07/27	3	49.78	18	49.79	49.35	-15	47,803	-0.03%
2023/07/26	6	51.12	8	52.95	50.30	-2	47,496	0.00%
2023/07/25	20	51.60	32	51.54	51.30	-12	46,907	-0.03%
2023/07/24	22	52.12	16	51.34	51.00	6	46,661	0.01%
2023/07/21	10	52.60	21	52.87	52.80	-11	46,230	-0.02%
2023/07/20	11	52.42	8	52.51	52.60	3	46,001	0.01%
2023/07/19	11	51.78	35.1	52.22	51.30	-24.1	45,630	-0.05%
2023/07/18	82	50.66	135.4	50.37	51.00	-53.4	44,970	-0.12%	大賣/
2023/07/17	198.5	49.17	204	49.28	49.10	-5.5	43,990	-0.01%	大買/大賣/
2023/07/14	66.1	55.08	229	54.67	54.30	-162.9	42,403	-0.38%	大賣/鉅額交易
2023/07/13	105	54.60	77	54.75	54.20	28	41,091	0.07%	大買/
2023/07/12	36	54.18	148	54.06	54.10	-112	40,629	-0.28%	大賣/鉅額交易
2023/07/11	201	54.15	40	54.77	54.20	161	40,040	0.40%	大買/鉅額交易
2023/07/10	23	53.73	7	55.00	53.10	16	39,308	0.04%
2023/07/07	103	53.82	105	54.33	54.60	-2	38,917	-0.01%	大買/大賣/
2023/07/06	46	55.63	48	55.89	55.30	-2	38,123	-0.01%
2023/07/05	13	55.15	14	56.19	54.80	-1	37,616	0.00%
2023/07/04	18	56.85	8	56.41	56.00	10	37,100	0.03%
2023/07/03	46	56.76	48	56.24	56.60	-2	36,606	-0.01%
2023/06/30	53	54.40	41	54.22	54.30	12	35,940	0.03%
2023/06/29	14	54.55	25	54.16	55.00	-11	35,190	-0.03%
2023/06/28	95	54.39	85	53.94	54.50	10	34,879	0.03%
2023/06/27	35	52.61	659	52.55	52.20	-624	34,017	-1.83%	大賣/鉅額交易
2023/06/26	62	52.91	48	53.04	53.90	14	32,824	0.04%
2023/06/21	818	51.39	157	50.81	51.70	661	31,520	2.10%	大買/大賣/鉅額交易
2023/06/20	162	49.53	158	49.14	49.95	4	29,760	0.01%	大買/大賣/
2023/06/19	26	46.23	22	45.89	46.20	4	27,664	0.01%
2023/06/16	356	46.02	312	45.68	45.85	44	26,909	0.16%	大買/大賣/
2023/06/15	47	43.09	61	44.63	45.80	-14	24,277	-0.06%
2023/06/14	31	41.73	19.4	41.75	41.65	11.6	23,131	0.05%
2023/06/13	53	41.48	52	41.37	41.40	1	22,936	0.00%
2023/06/12	14	41.42	71	41.43	41.30	-57	22,698	-0.25%
2023/06/09	1	40.00	16	40.06	40.70	-15	22,253	-0.07%
2023/06/08	101	41.57	1	40.65	40.60	100	21,933	0.46%	大買/
2023/06/07	22	41.33	21	41.42	41.15	1	21,747	0.00%
2023/06/06	25	41.47	25	41.88	40.90	0	21,565	0.00%
2023/06/05	14	41.69	15.4	41.77	41.50	-1.4	21,405	-0.01%
2023/06/02	65	42.06	26	42.09	41.65	39	21,057	0.19%
2023/06/01	8	42.28	5	41.97	41.70	3	20,241	0.01%
2023/05/31	59	41.54	54	40.94	42.30	5	19,439	0.03%
2023/05/30	223	41.06	151	41.19	40.80	72	17,792	0.40%	大買/大賣/
2023/05/29	21	40.31	29	40.40	40.10	-8	16,540	-0.05%
2023/05/26	14	40.08	9	40.06	40.15	5	15,217	0.03%
2023/05/25	55	39.04	42	38.99	39.65	13	14,265	0.09%
2023/05/24	7	38.39	12	37.84	38.40	-5	13,437	-0.04%
2023/05/23	1	38.35	0	0.00	37.80	1	13,221	0.01%
2023/05/22	10	38.35	7	38.31	38.35	3	13,054	0.02%
2023/05/19	23	38.72	18	38.72	38.00	5	12,836	0.04%
2023/05/18	16	39.03	35	39.26	39.15	-19	12,236	-0.16%
2023/05/17	7	38.11	27	37.88	37.85	-20	11,459	-0.17%
2023/05/16	13	38.38	10	38.67	38.05	3	10,956	0.03%
2023/05/15	58	38.76	45	38.97	38.00	13	10,298	0.13%
2023/05/12	19	35.49	38	36.43	37.40	-19	8,529	-0.22%
2023/05/11	5	34.29	10	34.25	34.00	-5	7,137	-0.07%
2023/05/10	1	33.15	0	0.00	33.60	1	6,829	0.01%
2023/05/08	55	33.76	3	34.28	34.35	52	6,657	0.78%
2023/05/04	0	0.00	1	33.65	33.70	-1	6,400	-0.02%
2023/05/02	1	33.10	1	33.65	33.65	0	6,371	0.00%
2023/04/27	0	0.00	19	32.55	32.55	-19	6,285	-0.30%
2023/04/25	6	32.66	14	32.53	32.35	-8	6,326	-0.13%
2023/04/24	1	32.55	0	0.00	32.80	1	6,278	0.02%
2023/04/21	1	32.70	0	0.00	32.35	1	6,285	0.02%
2023/04/20	0	0.00	1	32.90	32.85	-1	6,249	-0.02%
2023/04/19	0	0.00	4	32.90	32.90	-4	6,223	-0.06%
2023/04/18	0	0.00	7	33.30	33.30	-7	6,184	-0.11%
2023/04/17	5	33.73	0	0.00	33.60	5	6,162	0.08%
2023/04/14	50	33.60	0	0.00	33.40	50	6,141	0.81%
2023/04/13	50	33.90	0	0.00	33.55	50	6,147	0.81%
2023/04/12	9	33.78	0	0.00	33.80	9	6,179	0.15%
2023/04/11	0	0.00	12	33.35	33.25	-12	6,256	-0.19%
2023/04/07	5	33.20	0	0.00	32.95	5	6,250	0.08%
2023/04/06	0	0.00	1	32.80	32.85	-1	6,257	-0.02%
2023/03/30	0	0.00	4	33.15	33.15	-4	6,215	-0.06%
2023/03/29	7	34.13	1	34.15	33.45	6	6,199	0.10%
2023/03/28	11	34.01	3	33.73	34.30	8	5,978	0.13%
2023/03/27	12	33.20	10	33.25	33.25	2	5,887	0.03%
2023/03/24	22	32.88	1	32.90	32.85	21	6,078	0.35%
2023/03/23	8	32.59	0	0.00	32.50	8	6,263	0.13%
2023/03/21	11	32.67	10	32.55	32.50	1	6,667	0.01%
2023/03/20	2	32.33	0	0.00	32.25	2	6,767	0.03%
2023/03/17	1	31.95	10	31.95	32.35	-9	7,059	-0.13%
2023/03/16	1	32.25	0	0.00	31.95	1	7,218	0.01%
2023/03/14	0	0.00	1	33.05	33.00	-1	7,645	-0.01%
2023/03/13	5	33.08	5	32.82	33.20	0	7,703	0.00%
2023/03/10	4	33.29	3	33.28	33.15	1	7,707	0.01%
2023/03/09	1	34.25	1	34.35	34.15	0	7,570	0.00%
2023/03/08	57	34.56	57	34.63	34.60	0	7,589	0.00%
2023/03/07	13	34.33	1	34.10	34.25	12	7,314	0.16%
2023/03/06	17	33.88	31	33.96	33.90	-14	7,189	-0.19%
2023/03/03	0	0.00	6	33.20	33.15	-6	7,134	-0.08%
2023/03/02	7	33.06	2	33.15	33.30	5	7,194	0.07%
2023/03/01	1	33.40	1	33.25	33.20	0	7,163	0.00%
2023/02/24	12	33.52	0	0.00	33.50	12	7,146	0.17%
2023/02/23	4	33.81	0	0.00	33.80	4	7,143	0.06%
2023/02/22	2	33.90	0	0.00	33.80	2	7,228	0.03%
2023/02/21	2	34.40	6	34.25	34.20	-4	7,255	-0.06%
2023/02/20	7	34.24	0	0.00	34.15	7	7,239	0.10%
2023/02/17	9	34.07	0	0.00	34.05	9	7,229	0.12%
2023/02/16	1	34.25	0	0.00	34.00	1	7,267	0.01%
2023/02/15	1	34.55	12	34.28	34.15	-11	7,481	-0.15%
2023/02/13	1	33.20	1	33.10	33.25	0	7,597	0.00%
2023/02/06	10	34.30	0	0.00	34.40	10	7,743	0.13%
2023/02/01	0	0.00	21	34.39	34.25	-21	7,663	-0.27%
2023/01/31	1	34.30	50	34.21	34.20	-49	7,670	-0.64%
2023/01/30	10	33.80	20	33.88	33.95	-10	7,640	-0.13%
2023/01/17	0	0.00	10	33.20	33.15	-10	7,632	-0.13%
2023/01/13	1	33.15	35	33.21	32.95	-34	7,741	-0.44%
2023/01/12	10	33.85	0	0.00	33.65	10	7,779	0.13%
2023/01/11	1	33.85	1	33.90	33.90	0	7,818	0.00%
2023/01/10	1	33.80	0	0.00	33.85	1	7,870	0.01%
2023/01/09	2	33.88	0	0.00	33.95	2	7,921	0.03%
2023/01/06	5	33.90	5.1	33.95	33.95	-0.1	8,001	0.00%
2023/01/05	5	34.35	9	34.26	34.05	-4	8,116	-0.05%
2023/01/03	5	34.45	6	34.65	34.70	-1	8,226	-0.01%
2022/12/30	4	34.48	1	34.50	34.50	3	8,188	0.04%
2022/12/29	1	33.85	0	0.00	34.15	1	8,061	0.01%
2022/12/27	0	0.00	20	34.10	34.10	-20	7,905	-0.25%
2022/12/22	3	33.78	0	0.00	33.70	3	8,053	0.04%
2022/12/20	9	34.13	1	34.05	33.95	8	8,256	0.10%
2022/12/19	6	34.73	0	0.00	34.70	6	8,403	0.07%
2022/12/16	1	34.95	1.3	35.10	35.30	-0.3	8,250	0.00%
2022/12/15	0	0.00	4	35.15	35.05	-4	8,054	-0.05%
2022/12/14	2	34.85	1	34.70	34.85	1	7,878	0.01%
2022/12/13	4	34.39	21	34.35	34.35	-17	7,706	-0.22%
2022/12/12	0	0.00	21	33.56	33.70	-21	7,556	-0.28%
2022/12/09	7	34.09	2	33.95	33.85	5	7,545	0.07%
2022/12/08	6	33.42	2	33.30	33.40	4	7,324	0.05%
2022/12/07	20	33.59	13	33.90	34.00	7	7,139	0.10%
2022/12/06	0	0.00	1	32.95	32.80	-1	6,721	-0.01%
2022/12/05	4	32.70	9	32.68	32.65	-5	6,728	-0.07%
2022/12/02	5	32.30	0	0.00	32.30	5	6,655	0.08%
2022/11/30	0	0.00	1	32.30	32.55	-1	6,800	-0.01%
2022/11/22	0	0.00	10	31.80	31.75	-10	7,731	-0.13%
2022/11/18	6	31.78	1	31.35	32.25	5	7,765	0.06%
2022/11/16	5	31.19	5	31.25	31.20	0	7,761	0.00%
2022/11/15	6	32.02	1	31.90	32.00	5	7,748	0.06%
2022/11/14	5	32.05	0	0.00	32.00	5	8,108	0.06%
2022/11/11	2	31.88	1	32.95	31.75	1	8,455	0.01%
2022/11/09	2	32.20	9	32.04	32.05	-7	8,939	-0.08%
2022/11/08	5	31.25	5	31.24	30.85	0	8,894	0.00%
2022/11/04	4	29.99	0	0.00	30.30	4	9,104	0.04%
2022/11/03	9	31.03	4	30.95	30.50	5	9,081	0.06%
2022/11/02	1	31.05	0	0.00	31.05	1	9,199	0.01%
2022/11/01	3	31.30	0	0.00	31.30	3	9,180	0.03%
2022/10/27	0	0.00	1	31.20	31.20	-1	9,342	-0.01%
2022/10/24	2	31.98	0	0.00	31.80	2	9,432	0.02%
2022/10/20	1	31.80	0	0.00	32.20	1	9,425	0.01%
2022/10/18	0.4	31.60	0	0.00	31.75	0.4	9,508	0.00%
2022/10/17	1	31.40	1	31.65	31.80	0	9,551	0.00%
2022/10/13	0	0.00	17.1	32.15	31.95	-17.1	9,677	-0.18%
2022/10/12	0	32.85	0	0.00	32.80	0	9,955	0.00%
2022/10/11	0	0.00	10	33.00	32.80	-10	9,986	-0.10%
2022/10/04	0	0.00	1	32.40	32.95	-1	10,707	-0.01%
2022/09/29	1	32.25	0	0.00	31.75	1	10,748	0.01%
2022/09/28	0	0.00	10	32.45	32.10	-10	10,742	-0.09%
2022/09/27	0	0.00	3	32.35	32.90	-3	10,652	-0.03%
2022/09/26	10	31.83	10	31.90	32.65	0	10,692	0.00%
2022/09/23	0	0.00	1	33.15	32.85	-1	10,740	-0.01%
2022/09/22	0	0.00	1	32.85	32.85	-1	10,866	-0.01%
2022/09/13	2	32.78	0	0.00	32.80	2	10,902	0.02%
2022/09/12	1	32.75	0	0.00	32.70	1	10,941	0.01%
2022/09/08	1	33.05	5	33.05	32.95	-4	10,934	-0.04%
2022/09/07	3	33.35	0	0.00	32.95	3	11,774	0.03%
2022/09/06	2	33.08	1	33.20	33.30	1	12,181	0.01%
2022/09/05	1	33.85	0	0.00	33.80	1	12,043	0.01%
2022/09/02	5	34.60	0	0.00	34.10	5	12,119	0.04%
2022/08/30	7	35.19	11	35.82	34.30	-4	12,316	-0.03%
2022/08/29	3	35.15	6	34.26	35.15	-3	11,683	-0.03%
2022/08/26	0	0.00	1	34.85	34.55	-1	11,530	-0.01%
2022/08/25	1	34.70	0	0.00	34.85	1	11,599	0.01%
2022/08/24	0	0.00	10	34.78	34.65	-10	11,548	-0.09%
2022/08/23	1	34.05	0	0.00	34.15	1	11,682	0.01%
2022/08/22	7	33.93	1	33.95	33.90	6	11,658	0.05%
2022/08/19	11	34.56	10	35.15	34.40	1	11,683	0.01%
2022/08/18	17	35.65	1	35.45	35.40	16	11,395	0.14%
2022/08/17	1	35.60	19	35.67	35.60	-18	11,146	-0.16%
2022/08/16	8	34.74	1	34.80	34.95	7	10,898	0.06%
2022/08/15	0	0.00	4	34.45	34.50	-4	11,085	-0.04%
2022/08/12	10	34.65	12	34.68	34.60	-2	11,276	-0.02%
2022/08/10	2	33.30	0	0.00	33.10	2	11,265	0.02%
2022/08/09	0	0.00	1	34.15	33.70	-1	11,420	-0.01%
2022/08/08	7	33.45	7	33.30	33.50	0	11,695	0.00%
2022/08/05	1	33.40	0	0.00	33.35	1	11,799	0.01%
2022/08/02	8	33.99	0.2	33.40	33.60	7.9	12,017	0.07%
2022/08/01	1	34.55	0	0.00	34.20	1	12,061	0.01%
2022/07/29	0	0.00	1	34.80	34.80	-1	12,165	-0.01%
2022/07/28	0.1	34.90	6	34.98	34.80	-6	12,361	-0.05%
2022/07/27	0	0.00	1	35.40	35.45	-1	12,658	-0.01%
2022/07/21	0	0.00	2.2	35.59	35.70	-2.2	12,794	-0.02%
2022/07/20	5.1	35.75	0	0.00	35.65	5.1	12,718	0.04%
2022/07/19	2	35.68	5	35.99	35.85	-3	12,733	-0.02%
2022/07/18	0	0.00	8	35.20	35.15	-8	12,425	-0.06%
2022/07/15	8	35.06	20	34.30	35.00	-12	12,458	-0.10%
2022/07/14	62	34.23	48	34.31	34.40	14	12,320	0.11%
2022/07/08	17	33.40	17	33.10	33.15	0	12,279	0.00%
2022/07/06	0	0.00	11	33.30	33.10	-11	12,315	-0.09%
2022/07/05	4	33.51	0	0.00	33.70	4	12,463	0.03%
2022/06/30	0	0.00	3	33.90	33.90	-3	12,758	-0.02%
2022/06/28	6	34.60	0	0.00	34.10	6	13,096	0.05%
2022/06/27	0.1	34.10	0	0.00	34.05	0.1	13,382	0.00%
2022/06/24	0	0.00	5	34.05	34.05	-5	13,842	-0.04%
2022/06/23	5	34.15	0	0.00	33.80	5	14,315	0.03%
2022/06/22	0	0.00	10	33.50	34.05	-10	14,750	-0.07%
2022/06/21	1	34.20	3	34.28	34.15	-2	15,226	-0.01%
2022/06/17	12	34.33	1	33.85	34.35	11	17,193	0.06%
2022/06/16	25	34.79	32	34.96	34.20	-7	18,656	-0.04%
2022/06/15	5	36.39	1	36.55	36.70	4	20,603	0.02%
2022/06/14	1	35.60	1	35.70	35.85	0	21,426	0.00%
2022/06/13	3	36.20	0	0.00	36.15	3	22,475	0.01%
2022/06/10	3	36.65	0	0.00	36.30	3	22,690	0.01%
2022/06/09	0	36.30	0	0.00	36.50	0	22,969	0.00%
2022/06/08	0	0.00	22	36.39	36.45	-22	23,149	-0.10%
2022/06/07	10	35.90	0.5	36.10	36.20	9.6	23,282	0.04%
2022/06/06	0	0.00	3	35.62	35.75	-3	23,407	-0.01%
2022/06/01	6	35.38	0	0.00	35.45	6	23,999	0.03%
2022/05/31	1	35.35	5	36.30	35.30	-4	24,237	-0.02%
2022/05/30	0	0.00	50	36.25	35.90	-50	24,493	-0.20%
2022/05/27	51	36.45	0	0.00	36.10	51	24,681	0.21%
2022/05/25	0	0.00	3	36.15	36.20	-3	25,102	-0.01%
2022/05/24	0	0.00	17	35.70	36.10	-17	25,222	-0.07%
2022/05/23	25	35.80	16	35.85	35.35	9	25,134	0.04%
2022/05/20	0	0.00	10.3	36.06	36.00	-10.3	24,981	-0.04%
2022/05/19	3	35.05	7	35.26	35.60	-4	25,058	-0.02%
2022/05/18	1	35.55	3	35.50	35.35	-2	25,170	-0.01%
2022/05/17	3	35.20	0.1	35.20	35.30	3	25,515	0.01%
2022/05/16	10	34.93	22	35.18	35.30	-12	25,394	-0.05%
2022/05/13	3	33.95	1	33.75	33.95	2	25,052	0.01%
2022/05/12	10	32.75	11	32.90	33.20	-1	25,073	0.00%
2022/05/11	20	31.80	26	31.81	32.80	-6	25,047	-0.02%
2022/05/10	1	32.70	33	32.47	32.70	-32	24,929	-0.13%
2022/05/09	0	0.00	50	33.56	33.00	-50	24,958	-0.20%
2022/05/06	42	34.23	1	34.60	34.10	41	24,941	0.16%
2022/05/05	12	34.84	32	35.11	34.95	-20	24,912	-0.08%
2022/05/04	106	35.13	42	35.19	35.05	64	24,948	0.26%	大買/
2022/05/03	6	33.90	0	0.00	34.30	6	24,829	0.02%
2022/04/29	0	0.00	21	33.84	33.55	-21	24,853	-0.08%
2022/04/28	20	33.70	0	0.00	33.45	20	24,874	0.08%
2022/04/27	0	0.00	16	33.37	33.30	-16	24,889	-0.06%
2022/04/25	0.3	33.45	0	0.00	33.55	0.3	24,907	0.00%
2022/04/22	0	0.00	1	33.60	33.85	-1	24,998	0.00%
2022/04/21	1	33.80	0	0.00	33.50	1	25,180	0.00%
2022/04/20	10	34.15	10	33.90	33.95	0	25,166	0.00%
2022/04/19	1	33.70	0	0.00	33.85	1	25,311	0.00%
2022/04/15	0	0.00	41	34.17	34.10	-41	25,545	-0.16%
2022/04/14	3	35.32	0	0.00	34.80	3	25,687	0.01%
2022/04/13	3.1	35.19	2	34.95	34.90	1.1	25,680	0.00%
2022/04/12	0	0.00	5	35.50	35.25	-5	25,693	-0.02%
2022/04/11	5.2	35.78	2	35.45	35.55	3.2	25,952	0.01%
2022/04/07	3.3	34.91	22	34.96	34.90	-18.7	26,229	-0.07%
2022/04/06	4.2	36.03	0	0.00	35.90	4.2	26,136	0.02%
2022/04/01	2	36.25	4	36.10	36.25	-2	26,209	-0.01%
2022/03/31	1	36.50	2	36.28	35.75	-1	26,506	0.00%
2022/03/30	3	36.70	3	36.40	36.15	0	26,436	0.00%
2022/03/29	24	36.42	74	35.73	36.50	-50	26,437	-0.19%
2022/03/28	125.4	35.60	68	35.87	35.20	57.4	26,632	0.22%	大買/
2022/03/25	3.2	36.58	5	36.64	36.90	-1.8	27,001	-0.01%
2022/03/24	14	36.35	9	36.22	36.40	5	26,915	0.02%
2022/03/23	10	35.70	11	36.10	36.20	-1	26,585	0.00%
2022/03/22	20	34.79	20	34.41	35.00	0	25,909	0.00%
2022/03/21	13	33.78	6	33.18	33.20	7	25,769	0.03%
2022/03/18	24	35.47	29	35.72	34.80	-5	27,186	-0.02%
2022/03/17	41	34.36	43	34.38	34.55	-2	25,792	-0.01%
2022/03/16	5	33.48	75	33.85	33.90	-70	27,012	-0.26%
2022/03/15	1.1	32.35	2	32.33	32.35	-0.9	27,180	0.00%
2022/03/14	3	32.38	11	32.33	32.75	-8	27,649	-0.03%
2022/03/10	2	31.85	1	31.75	31.95	1	28,427	0.00%
2022/03/09	2	32.00	2	31.80	31.90	0	28,570	0.00%
2022/03/08	2	31.75	4	31.80	31.90	-2	29,096	-0.01%
2022/03/07	62	31.61	0	0.00	31.60	62	29,577	0.21%
2022/03/04	2	32.95	3	32.73	32.75	-1	30,483	0.00%
2022/03/03	16	32.85	93	32.94	32.45	-77	30,872	-0.25%
2022/03/02	3	32.73	1	32.35	32.25	2	31,443	0.01%
2022/03/01	1	32.45	9	32.09	32.55	-8	32,177	-0.02%
2022/02/25	0.1	31.15	10	31.10	31.25	-9.9	32,779	-0.03%
2022/02/24	1	30.80	2	30.60	30.45	-1	34,164	0.00%
2022/02/23	5	31.48	12	31.43	31.45	-7	35,556	-0.02%
2022/02/22	9	31.72	3	31.72	31.75	6	39,053	0.02%
2022/02/21	4	31.98	30.3	31.90	31.85	-26.3	40,997	-0.06%
2022/02/18	2	31.40	7	31.55	31.35	-5	41,764	-0.01%
2022/02/17	7	31.56	7	31.59	31.95	0	42,519	0.00%
2022/02/16	1	30.75	10	30.75	30.75	-9	43,007	-0.02%
2022/02/15	4	30.30	1	30.40	30.45	3	43,372	0.01%
2022/02/14	10	30.10	13	30.01	29.95	-3	43,669	-0.01%
2022/02/11	0	0.00	3	30.95	30.90	-3	45,067	-0.01%
2022/02/10	1	30.45	0	0.00	30.80	1	45,411	0.00%
2022/02/09	3	30.65	11	30.63	30.80	-8	46,139	-0.02%
2022/02/08	6.1	30.17	17	30.27	30.50	-10.9	46,422	-0.02%
2022/02/07	0	0.00	10.4	29.21	29.70	-10.4	46,905	-0.02%
2022/01/26	18	28.56	4	28.88	28.70	14	46,992	0.03%
2022/01/25	7	28.71	5	28.45	28.25	2	47,247	0.00%
2022/01/24	2	29.35	0	0.00	29.35	2	47,641	0.00%
2022/01/21	2	29.70	1	30.05	29.55	1	48,276	0.00%
2022/01/20	1	30.00	9	30.09	30.00	-8	49,168	-0.02%
2022/01/19	0.1	29.95	0	0.00	29.85	0.1	49,845	0.00%
2022/01/18	0	0.00	6	30.41	30.30	-6	50,404	-0.01%
2022/01/17	0.3	30.25	6	30.01	30.20	-5.7	50,731	-0.01%
2022/01/14	4.2	30.14	0	0.00	29.85	4.2	51,242	0.01%
2022/01/13	0	0.00	11	30.83	30.70	-11	51,732	-0.02%
2022/01/12	12	30.70	5	30.97	31.05	7	52,645	0.01%
2022/01/11	13.3	30.61	5	30.50	30.35	8.3	53,634	0.02%
2022/01/10	1.1	31.31	0	0.00	31.15	1.1	54,662	0.00%
2022/01/07	3	31.17	1	32.10	31.50	2	56,112	0.00%
2022/01/06	1.1	31.76	4	32.01	32.15	-2.9	58,624	0.00%
2022/01/05	1	31.85	13	32.18	31.80	-12	60,498	-0.02%
2022/01/04	7.3	32.34	8	32.55	32.40	-0.7	61,223	0.00%
2022/01/03	14	32.88	10	33.05	32.80	4	62,833	0.01%
2021/12/30	2	32.45	0	0.00	32.60	2	64,549	0.00%
2021/12/29	2.3	32.21	4	32.43	32.40	-1.7	66,296	0.00%
2021/12/28	5.1	32.27	4	32.53	32.25	1.1	67,519	0.00%
2021/12/27	15	32.13	24	32.19	32.30	-9	68,276	-0.01%
2021/12/24	2	31.70	3	31.77	31.60	-1	69,052	0.00%
2021/12/23	13.1	31.64	25	31.88	31.65	-11.9	69,663	-0.02%
2021/12/22	16.1	31.80	8	31.84	31.75	8.1	71,310	0.01%
2021/12/21	19.1	31.54	16	31.59	31.75	3.1	72,225	0.00%
2021/12/20	16	32.09	9	32.17	32.15	7	73,784	0.01%
2021/12/17	2	31.85	19	31.98	31.90	-17	79,917	-0.02%
2021/12/16	28	31.79	13	31.75	31.55	15	84,693	0.02%
2021/12/15	24	31.60	18	31.55	31.40	6	91,212	0.01%
2021/12/14	134	32.83	140	32.90	31.90	-6	93,039	-0.01%	大買/大賣/
2021/12/13	62	30.91	69	31.06	31.50	-7	90,912	-0.01%
2021/12/10	239	31.64	183	30.70	30.45	56	89,869	0.06%	大買/大賣/
2021/12/09	273.1	32.56	11	33.15	32.85	262.1	87,725	0.30%	大買/鉅額交易
2021/12/08	243.1	34.04	2	34.40	33.90	241.1	86,923	0.28%	大買/鉅額交易
2021/12/07	47.1	34.82	46.1	34.87	34.45	1	86,353	0.00%
2021/12/06	11	34.27	10	34.23	34.15	1	85,453	0.00%
2021/12/03	10.1	34.70	7	34.57	34.60	3.1	85,788	0.00%
2021/12/02	328	34.32	8	34.58	34.00	320	85,774	0.37%	大買/鉅額交易
2021/12/01	15	35.13	7.1	35.23	35.05	7.9	85,773	0.01%
2021/11/30	5	35.65	5	35.62	35.60	0	85,693	0.00%
2021/11/29	19	34.90	2	35.13	35.00	17	86,284	0.02%
2021/11/26	18	35.75	16	35.78	35.60	2	87,332	0.00%
2021/11/25	21.1	37.04	45	37.14	36.70	-23.9	87,346	-0.03%
2021/11/24	24	37.56	30	37.53	37.60	-6	88,214	-0.01%
2021/11/23	46	38.86	37	39.11	37.75	9	88,078	0.01%
2021/11/22	106	38.83	63	38.83	38.50	43	87,833	0.05%	大買/
2021/11/19	100	38.23	123.8	38.16	38.85	-23.8	86,945	-0.03%	大賣/
2021/11/18	47	35.58	43.5	35.60	36.20	3.5	84,338	0.00%
2021/11/17	7	33.99	44	34.06	34.80	-37	83,529	-0.04%
2021/11/16	32	33.13	108	32.85	33.05	-76	84,033	-0.09%	大賣/
2021/11/15	7	31.82	1	31.85	31.65	6	83,579	0.01%
2021/11/12	6	32.49	0	0.00	32.40	6	82,778	0.01%
2021/11/11	1	32.75	17.7	32.85	32.75	-16.7	82,458	-0.02%
2021/11/10	72	33.06	121	33.20	32.75	-49	82,591	-0.06%	大賣/
2021/11/09	77	34.76	138	34.80	34.50	-61	81,346	-0.07%	大賣/
2021/11/08	60	34.75	72	34.74	34.60	-12	81,068	-0.01%
2021/11/05	59	34.25	84.5	34.08	34.20	-25.5	80,450	-0.03%
2021/11/04	135	34.37	22	34.30	33.95	113	80,248	0.14%	大買/鉅額交易
2021/11/03	3	33.80	10.1	33.90	33.60	-7.1	80,239	-0.01%
2021/11/02	30	34.11	73	33.85	33.55	-43	80,294	-0.05%
2021/11/01	52	33.94	46	34.16	33.70	6	80,105	0.01%
2021/10/29	66	34.96	93	34.97	34.40	-27	79,912	-0.03%
2021/10/28	159	34.91	95	35.06	34.70	64	79,511	0.08%	大買/
2021/10/27	93	34.34	24	34.24	34.70	69	79,229	0.09%
2021/10/26	3	33.65	4	33.55	33.40	-1	79,236	0.00%
2021/10/25	4	34.34	121	34.01	34.00	-117	79,311	-0.15%	大賣/鉅額交易
2021/10/22	32	34.69	102	34.68	34.25	-70	78,953	-0.09%	大賣/
2021/10/21	155	34.21	107	34.15	34.70	48	78,280	0.06%	大買/大賣/
2021/10/20	56	33.91	47.5	34.50	33.85	8.5	77,566	0.01%
2021/10/19	69	34.38	94	34.78	34.30	-25	76,558	-0.03%
2021/10/18	129.1	35.73	217	35.91	35.25	-87.9	75,478	-0.12%	大買/大賣/
2021/10/15	261	35.17	163	35.14	35.80	98	74,309	0.13%	大買/大賣/
2021/10/14	152	34.99	378	35.20	34.55	-226	72,805	-0.31%	大買/大賣/鉅額交易
2021/10/13	473	34.34	314	34.26	34.60	159	69,990	0.23%	大買/大賣/鉅額交易
2021/10/12	55	33.93	40	34.07	33.65	15	68,007	0.02%
2021/10/08	204	34.61	196	34.48	33.75	8	67,142	0.01%	大買/大賣/
2021/10/07	197	34.47	228	34.43	33.90	-31	65,231	-0.05%	大買/大賣/
2021/10/06	223	33.73	168	33.71	34.00	55	63,120	0.09%	大買/大賣/
2021/10/05	248	33.02	187	32.98	33.45	61	61,172	0.10%	大買/大賣/
2021/10/04	81	32.23	29.3	32.06	32.35	51.7	59,802	0.09%
2021/10/01	33	32.38	58	32.42	32.00	-25	58,780	-0.04%
2021/09/30	72	32.77	68	32.85	32.70	4	57,518	0.01%
2021/09/29	270	33.00	268	32.86	32.65	2	56,777	0.00%	大買/大賣/
2021/09/28	52	32.65	72	32.56	32.65	-20	54,838	-0.04%
2021/09/27	80.5	34.17	74	34.10	33.75	6.5	53,293	0.01%
2021/09/24	366.2	34.44	260.6	34.52	34.10	105.5	51,001	0.21%	大買/大賣/鉅額交易
2021/09/23	434.2	32.91	554	33.52	34.80	-119.9	45,153	-0.27%	大買/大賣/鉅額交易
2021/09/22	217	33.05	200.5	33.22	31.65	16.5	40,445	0.04%	大買/大賣/
2021/09/17	40.5	32.30	50	32.49	33.40	-9.5	33,482	-0.03%
2021/09/16	17	30.40	23	30.41	30.40	-6	30,901	-0.02%
2021/09/15	2	29.68	2	29.58	29.65	0	30,050	0.00%
2021/09/14	8	29.09	7	29.44	29.25	1	29,755	0.00%
2021/09/13	1	29.10	20	28.77	29.10	-19	29,514	-0.06%
2021/09/10	10	28.70	0.4	28.50	28.50	9.7	29,188	0.03%
2021/09/09	0	0.00	1	28.25	28.60	-1	29,060	0.00%
2021/09/08	21.4	27.97	12	27.95	27.90	9.4	28,911	0.03%
2021/09/07	28	28.92	16	28.71	28.85	12	28,391	0.04%
2021/09/06	6	28.81	12	28.47	28.60	-6	28,070	-0.02%
2021/09/03	128	29.75	73	29.66	29.65	55	27,372	0.20%	大買/
2021/09/02	131	31.28	44	30.76	29.75	87	26,649	0.33%	大買/
2021/09/01	39	31.75	34	31.45	31.70	5	24,832	0.02%
2021/08/31	14.1	30.39	97	30.33	30.55	-83	23,255	-0.36%
2021/08/30	93	30.19	49	30.15	30.30	44	22,256	0.20%
2021/08/27	44	28.79	18	28.91	29.40	26	20,464	0.13%
2021/08/26	34	28.75	75	28.40	28.30	-41	19,580	-0.21%
2021/08/25	12	28.33	33	28.35	28.25	-21	18,392	-0.11%
2021/08/24	136	28.19	139	28.28	28.35	-3	17,703	-0.02%	大買/大賣/
2021/08/23	14	28.05	15	28.12	27.85	-1	16,716	-0.01%
2021/08/20	40	27.76	46.1	27.94	28.00	-6.1	15,421	-0.04%
2021/08/19	8	26.51	7	26.49	26.30	1	13,922	0.01%
2021/08/13	4	26.38	2	26.63	26.55	2	13,065	0.02%
2021/08/12	34	26.19	41	26.25	26.30	-7	12,906	-0.05%
2021/08/11	2	25.65	0	0.00	25.50	2	13,049	0.02%
2021/08/10	0	0.00	0.2	25.75	25.90	-0.2	13,174	0.00%
2021/08/09	89	27.18	57	27.68	26.20	32	13,468	0.24%
2021/08/06	1	27.20	6	27.18	27.20	-5	13,136	-0.04%
2021/08/05	2	26.95	1	27.05	27.00	1	13,310	0.01%
2021/08/04	20	26.56	1	27.20	26.70	19	13,735	0.14%
2021/08/03	8	27.24	16	27.19	27.40	-8	13,595	-0.06%
2021/08/02	1	26.65	0	0.00	27.25	1	13,319	0.01%
2021/07/30	8	26.26	10	26.29	26.05	-2	12,791	-0.02%
2021/07/29	1	25.45	6	25.77	25.70	-5	12,223	-0.04%
2021/07/28	0	0.00	1	24.00	24.00	-1	11,653	-0.01%
2021/07/27	3	24.00	0	0.00	24.00	3	12,083	0.02%
2021/07/26	0	0.00	1.5	23.93	23.90	-1.5	12,524	-0.01%
2021/07/23	0	0.00	10	24.09	24.05	-10	12,954	-0.08%
2021/07/22	30	24.48	20	24.05	23.95	10	14,017	0.07%
2021/07/21	3	24.55	2	24.35	23.90	1	15,752	0.01%
2021/07/19	0	0.00	1	24.15	24.10	-1	15,988	-0.01%
2021/07/16	1	24.50	11	24.85	24.30	-10	16,489	-0.06%
2021/07/15	3	24.05	0	0.00	24.45	3	16,845	0.02%
2021/07/14	0	0.00	21	24.01	23.95	-21	16,992	-0.12%
2021/07/13	1	24.45	33	24.26	24.15	-32	17,531	-0.18%
2021/07/12	1	24.65	2	24.50	24.40	-1	17,590	-0.01%
2021/07/09	22	24.72	0	0.00	24.60	22	17,700	0.12%
2021/07/08	0	0.00	3	24.75	24.80	-3	17,927	-0.02%
2021/07/07	1	24.30	1	24.50	24.35	0	18,198	0.00%
2021/07/06	1	24.55	3	24.28	24.25	-2	18,397	-0.01%
2021/07/05	7	24.54	5	24.56	24.50	2	18,573	0.01%
2021/07/02	1	24.45	0	0.00	24.40	1	18,694	0.01%
2021/07/01	1	24.50	3	24.75	24.55	-2	18,914	-0.01%
2021/06/30	18	25.43	11	25.42	24.70	7	19,271	0.04%
2021/06/29	5	24.96	1	24.85	25.30	4	18,860	0.02%
2021/06/28	2	23.98	1	24.15	24.00	1	18,604	0.01%
2021/06/24	1	24.20	2	24.30	24.20	-1	18,880	-0.01%
2021/06/23	3	24.27	3	24.10	24.30	0	19,086	0.00%
2021/06/22	4	24.25	1	24.40	23.85	3	19,419	0.02%
2021/06/21	16	23.77	0.1	23.80	23.70	15.9	19,485	0.08%
2021/06/18	2	25.35	4	25.01	24.90	-2	19,544	-0.01%
2021/06/17	4	25.43	2	25.53	25.35	2	19,736	0.01%
2021/06/15	4	25.38	0.1	25.20	25.30	3.9	20,441	0.02%
2021/06/11	2	25.30	1	24.95	24.85	1	20,965	0.00%
2021/06/10	1	24.90	19	24.81	24.90	-18	21,728	-0.08%
2021/06/09	1	24.90	11.2	25.01	24.90	-10.2	23,096	-0.04%
2021/06/08	9	25.08	1	24.95	25.15	8	23,725	0.03%
2021/06/07	1	24.50	2	24.90	24.70	-1	23,989	0.00%
2021/06/04	0	0.00	5	24.95	24.85	-5	24,307	-0.02%
2021/06/03	1	25.05	10	24.95	25.10	-9	24,689	-0.04%
2021/06/02	13	25.01	16	24.85	25.00	-3	25,482	-0.01%
2021/06/01	3	25.15	5	24.80	24.85	-2	26,165	-0.01%
2021/05/31	5	24.95	3	24.95	24.85	2	27,251	0.01%
2021/05/28	0	0.00	5	24.95	24.90	-5	30,057	-0.02%
2021/05/27	17	24.64	10	24.70	25.00	7	33,968	0.02%
2021/05/26	16	24.35	19	24.19	24.35	-3	34,764	-0.01%
2021/05/25	5	24.13	8	23.95	23.80	-3	35,093	-0.01%
2021/05/24	10	23.35	4	23.81	23.85	6	35,637	0.02%
2021/05/21	2	23.40	0	0.00	23.25	2	35,875	0.01%
2021/05/20	5	23.04	10	23.05	23.00	-5	36,456	-0.01%
2021/05/19	1	23.00	8	23.33	23.35	-7	37,310	-0.02%
2021/05/18	7	21.50	2	22.00	22.40	5	38,202	0.01%
2021/05/17	24	20.42	15	20.60	20.55	9	38,268	0.02%
2021/05/14	1	22.55	1	22.40	22.50	0	38,046	0.00%
2021/05/13	0	0.00	1	21.55	22.30	-1	37,874	0.00%
2021/05/12	8	22.79	109	21.95	22.90	-101	37,688	-0.27%	大賣/鉅額交易
2021/05/11	0	0.00	4	24.20	24.25	-4	37,222	-0.01%
2021/05/10	1	25.70	10.3	25.77	25.70	-9.3	37,091	-0.03%
2021/05/07	4	25.41	4	25.35	25.65	0	37,745	0.00%
2021/05/06	10	25.00	1	24.55	24.60	9	37,769	0.02%
2021/05/05	1	25.05	2	24.90	24.55	-1	37,819	0.00%
2021/05/04	6	24.99	33	24.91	24.70	-27	38,316	-0.07%
2021/05/03	3	26.30	65	25.88	25.75	-62	38,045	-0.16%
2021/04/29	16	27.34	33	27.52	27.00	-17	37,927	-0.04%
2021/04/28	91	28.43	33	28.68	27.95	58	37,887	0.15%
2021/04/27	47	28.01	133	27.94	28.55	-86	37,354	-0.23%	大賣/
2021/04/26	6	26.90	0	0.00	26.90	6	36,776	0.02%
2021/04/23	9	27.06	15	27.12	26.85	-6	36,871	-0.02%
2021/04/22	13	27.22	6	26.80	26.60	7	36,995	0.02%
2021/04/21	6	27.48	4	27.43	27.25	2	36,807	0.01%
2021/04/20	4	27.11	9	27.12	27.20	-5	36,858	-0.01%
2021/04/19	11	27.12	2	26.85	27.30	9	37,612	0.02%
2021/04/16	0	0.00	7.1	26.55	26.50	-7.1	37,472	-0.02%
2021/04/15	7	26.18	1	26.35	26.15	6	37,690	0.02%
2021/04/14	8	25.88	24	25.80	25.80	-16	38,428	-0.04%
2021/04/13	6	26.56	13	26.61	26.30	-7	38,688	-0.02%
2021/04/12	9	26.47	11	26.35	26.30	-2	38,729	-0.01%
2021/04/09	8	26.81	0	0.00	26.70	8	39,016	0.02%
2021/04/08	0	0.00	8	27.05	27.10	-8	39,108	-0.02%
2021/04/07	2	27.15	2	27.03	27.25	0	39,792	0.00%
2021/04/06	61.1	26.33	12	26.48	26.60	49.1	40,441	0.12%
2021/04/01	20	26.91	2	27.25	26.85	18	40,937	0.04%
2021/03/31	2	27.33	7	27.33	27.05	-5	41,837	-0.01%
2021/03/30	19	27.40	10	27.37	27.30	9	43,385	0.02%
2021/03/29	6	27.68	15	27.65	27.50	-9	45,564	-0.02%
2021/03/26	6	27.83	5	27.70	27.60	1	47,627	0.00%
2021/03/25	10	27.87	36	27.92	27.60	-26	48,995	-0.05%
2021/03/24	9	27.59	8	27.61	27.50	1	50,804	0.00%
2021/03/23	31	27.18	44	27.14	27.10	-13	51,779	-0.03%
2021/03/22	23.2	27.45	0	0.00	27.40	23.2	52,246	0.04%
2021/03/19	6	27.60	30	27.67	27.50	-24	52,776	-0.05%
2021/03/18	14	28.11	6	28.13	28.05	8	54,426	0.01%
2021/03/17	28	28.52	3	28.50	28.20	25	55,388	0.05%
2021/03/16	13	29.36	27	29.19	28.85	-14	57,510	-0.02%
2021/03/15	99	28.67	106	28.86	28.95	-7	57,333	-0.01%	大賣/
2021/03/12	6	28.14	6	28.28	28.15	0	56,117	0.00%
2021/03/11	12	27.83	4	27.93	27.95	8	55,758	0.01%
2021/03/10	9	28.14	39	28.54	27.90	-30	55,657	-0.05%
2021/03/09	97	27.92	56	27.91	28.35	41	55,980	0.07%
2021/03/08	39	28.40	8	27.97	28.15	31	55,962	0.06%
2021/03/05	76	28.54	144	28.41	28.45	-68	55,390	-0.12%	大賣/
2021/03/04	252	28.72	44	28.94	28.20	208	55,682	0.37%	大買/鉅額交易
2021/03/03	51	29.76	38.4	29.66	29.35	12.6	55,313	0.02%
2021/03/02	279	29.17	406	29.19	29.45	-127	52,522	-0.24%	大買/大賣/鉅額交易
2021/02/26	197	27.58	161	27.95	27.95	36	48,714	0.07%	大買/大賣/
2021/02/25	102	27.39	123	27.30	27.50	-21	47,957	-0.04%	大買/大賣/
2021/02/24	29	27.52	89	27.51	27.20	-60	47,557	-0.13%
2021/02/23	129	27.03	52	27.00	27.00	77	47,006	0.16%	大買/
2021/02/22	26	27.06	25	27.22	26.95	1	46,677	0.00%
2021/02/19	165	27.25	114	27.58	27.45	51	46,058	0.11%	大買/大賣/
2021/02/18	29	26.79	5	26.65	27.45	24	45,195	0.05%
2021/02/17	13	25.55	29	25.39	25.55	-16	44,094	-0.04%
2021/02/05	28	25.30	11	25.21	25.10	17	43,931	0.04%
2021/02/04	1	25.55	15	25.30	25.35	-14	43,843	-0.03%
2021/02/03	21	25.67	7	25.31	25.15	14	43,840	0.03%
2021/02/02	1	25.20	4	25.14	25.00	-3	43,770	-0.01%
2021/02/01	6	25.04	10	25.10	25.10	-4	43,710	-0.01%
2021/01/29	52	26.29	54	25.99	25.20	-2	43,600	0.00%
2021/01/28	1	25.20	35	24.90	24.90	-34	42,959	-0.08%
2021/01/27	1	25.80	3	25.72	25.60	-2	43,016	0.00%
2021/01/26	14	26.30	15	26.69	25.90	-1	43,276	0.00%
2021/01/25	38	26.22	3	26.05	26.10	35	42,870	0.08%
2021/01/22	10	26.38	4	26.18	26.50	6	42,980	0.01%
2021/01/21	5	26.25	6	26.18	26.20	-1	42,821	0.00%
2021/01/20	11	26.13	24	25.60	25.55	-13	42,792	-0.03%
2021/01/19	35	26.58	37	26.99	26.85	-2	42,639	0.00%
2021/01/18	3	25.12	2	24.55	25.15	1	42,172	0.00%
2021/01/15	7	24.70	1	24.95	24.45	6	44,252	0.01%
2021/01/14	22	25.44	1	25.45	25.20	21	44,550	0.05%
2021/01/13	13	25.08	2	25.45	25.15	11	44,557	0.02%
2021/01/12	27	25.08	2	24.60	25.40	25	44,187	0.06%
2021/01/11	7	24.52	1	24.50	24.40	6	43,320	0.01%
2021/01/08	8	25.20	2	25.05	25.10	6	42,925	0.01%
2021/01/07	33	25.28	7	24.94	25.35	26	42,587	0.06%
2021/01/06	16	26.27	2	26.43	25.70	14	41,820	0.03%
2021/01/05	4	26.13	2	26.30	26.15	2	41,312	0.00%
2021/01/04	14	26.85	10.5	26.84	26.80	3.5	40,929	0.01%
2020/12/31	3	26.42	0	0.00	26.45	3	40,482	0.01%
2020/12/30	13	27.02	6	26.64	26.55	7	40,208	0.02%
2020/12/29	20	26.15	32	26.21	26.15	-12	39,361	-0.03%
2020/12/28	49	27.22	6	27.47	26.80	43	38,445	0.11%
2020/12/25	67	27.45	86	27.32	26.95	-19	37,476	-0.05%
2020/12/24	37	28.72	41	28.67	27.55	-4	36,509	-0.01%
2020/12/23	27	28.15	12	27.79	28.35	15	34,770	0.04%
2020/12/22	26	28.23	25	28.44	27.90	1	32,390	0.00%
2020/12/21	43	27.98	33	27.58	27.30	10	30,176	0.03%
2020/12/18	26	27.33	34	26.77	27.60	-8	28,570	-0.03%
2020/12/17	112	25.63	86	25.65	25.65	26	26,353	0.10%	大買/
2020/12/16	36	24.78	22	24.93	24.75	14	25,278	0.06%
2020/12/15	31	24.56	6	24.84	24.45	25	24,972	0.10%
2020/12/14	31	25.08	58	24.76	25.05	-27	24,158	-0.11%
2020/12/11	60	23.37	1,049	24.12	23.20	-989	22,119	-4.47%	大賣/鉅額交易
2020/12/10	1,021	24.10	111.8	23.74	24.10	909.2	20,722	4.39%	大買/大賣/鉅額交易
2020/12/09	5	21.85	17	22.06	21.95	-12	17,953	-0.07%
2020/12/07	14	21.11	10.5	21.05	21.10	3.5	17,206	0.02%
2020/12/04	10	21.37	0	0.00	21.45	10	16,907	0.06%
2020/12/03	17	21.37	42	21.69	21.55	-25	16,642	-0.15%
2020/12/02	4	21.18	17	20.85	21.10	-13	16,009	-0.08%
2020/12/01	24	20.63	0	0.00	20.65	24	15,642	0.15%
2020/11/30	33	21.07	0	0.00	21.05	33	15,457	0.21%
2020/11/27	50	20.18	64	20.02	20.90	-14	14,382	-0.10%
2020/11/26	2	19.08	0	0.00	19.00	2	13,669	0.01%
2020/11/25	27	19.22	5.2	19.27	19.10	21.8	13,591	0.16%
2020/11/24	3	18.93	0	0.00	18.90	3	13,380	0.02%
2020/11/20	3	19.10	1.1	19.22	19.10	1.9	13,132	0.01%
2020/11/19	3	19.35	0	0.00	19.30	3	13,046	0.02%
2020/11/17	2	19.50	1	19.40	19.60	1	13,063	0.01%
2020/11/16	0	0.00	2	19.90	19.65	-2	13,075	-0.02%
2020/11/13	5	19.44	5	19.29	19.40	0	13,079	0.00%
2020/11/12	6	20.02	0	0.00	19.90	6	12,903	0.05%
2020/11/11	2	20.35	46	20.35	20.30	-44	12,909	-0.34%
2020/11/10	3	20.45	2	20.35	20.35	1	13,029	0.01%
2020/11/09	1	20.25	6	20.56	20.40	-5	13,295	-0.04%
2020/11/06	15	20.40	16	20.45	20.40	-1	13,320	-0.01%
2020/11/05	16	20.37	27	20.51	20.35	-11	13,489	-0.08%
2020/11/04	29	20.64	25	20.74	20.50	4	13,652	0.03%
2020/11/03	8	20.51	2	20.28	20.45	6	13,803	0.04%
2020/10/30	0	0.00	5	20.95	21.05	-5	14,819	-0.03%
2020/10/29	5	20.85	17	20.80	20.80	-12	14,802	-0.08%
2020/10/28	6	20.75	10	21.03	20.65	-4	15,384	-0.03%
2020/10/26	36	21.54	0	0.00	21.20	36	15,584	0.23%
2020/10/23	151	22.45	152	22.88	22.80	-1	14,694	-0.01%	大買/大賣/
2020/10/21	3	19.45	0	0.00	19.45	3	11,583	0.03%
2020/10/06	0	0.00	2	17.00	17.05	-2	10,679	-0.02%
2020/09/29	2	17.05	0	0.00	17.05	2	10,731	0.02%
2020/08/24	10	17.35	0	0.00	17.20	10	10,653	0.09%
2020/08/20	0	0.00	11	17.30	16.65	-11	10,557	-0.10%
2020/08/17	48	17.19	0	0.00	17.30	48	10,380	0.46%
2020/08/14	11	16.75	0	0.00	17.00	11	10,252	0.11%
2020/08/13	0	0.00	0.4	16.50	16.50	-0.4	10,026	0.00%
2020/07/13	0	0.00	5	21.40	21.40	-5	6,513	-0.08%
2020/07/06	0	0.00	10	18.60	18.50	-10	6,967	-0.14%
2020/07/01	0	0.00	2	18.90	18.90	-2	7,286	-0.03%
2020/06/30	2	21.20	0	0.00	21.00	2	7,451	0.03%
2020/06/24	2	21.15	2	21.00	21.00	0	7,404	0.00%
2020/06/23	3	21.13	3	21.10	21.10	0	7,459	0.00%
2020/06/19	0	0.00	1	21.30	20.95	-1	7,626	-0.01%
2020/06/18	1	21.10	1	21.30	21.10	0	7,621	0.00%
2020/06/17	1	21.10	0	0.00	21.05	1	7,692	0.01%
2020/06/16	2	21.50	26	21.34	21.50	-24	7,811	-0.31%
2020/06/10	2	21.65	0	0.00	21.70	2	8,231	0.02%
2020/06/08	1	21.70	0	0.00	21.60	1	8,544	0.01%
2020/06/05	2	21.83	1	21.85	21.80	1	8,542	0.01%
2020/06/04	0	0.00	3	22.25	21.75	-3	8,587	-0.03%
2020/06/02	2	21.70	6	21.50	21.70	-4	8,681	-0.05%
2020/06/01	4	21.25	0	0.00	21.15	4	8,641	0.05%
2020/05/29	2	20.75	2	20.40	20.75	0	8,590	0.00%
2020/05/25	2	20.25	2	20.10	20.10	0	8,346	0.00%
2020/05/22	3	20.40	3	20.40	20.40	0	8,342	0.00%
2020/05/21	2	20.35	2	20.65	20.65	0	8,346	0.00%
2020/05/19	2	20.25	2	20.25	20.35	0	8,511	0.00%
2020/05/18	2	20.15	2	20.10	20.00	0	8,637	0.00%
2020/05/13	0	0.00	2	21.30	21.20	-2	8,698	-0.02%
2020/05/12	4	21.14	5	21.18	20.90	-1	8,665	-0.01%
2020/05/11	23	21.55	0	0.00	21.40	23	8,647	0.27%
2020/05/08	1	21.90	0	0.00	21.80	1	8,641	0.01%
2020/05/07	25	22.04	8	22.54	21.90	17	8,568	0.20%
2020/05/06	48	22.84	49	23.01	22.70	-1	8,363	-0.01%
2020/05/05	6	21.68	3	21.67	21.85	3	7,974	0.04%
2020/05/04	5	20.90	0	0.00	20.80	5	7,918	0.06%
2020/04/30	2	21.25	2	21.48	21.50	0	7,860	0.00%
2020/04/29	3	21.07	0	0.00	21.05	3	7,796	0.04%
2020/04/28	1	21.15	0	0.00	20.90	1	7,859	0.01%
2020/04/27	1	21.35	1	21.15	20.95	0	7,950	0.00%
2020/04/24	1	21.70	1.9	21.40	21.40	-0.9	7,907	-0.01%
2020/04/23	12	21.78	11	21.74	21.70	1	7,924	0.01%
2020/04/22	1	21.75	1	21.95	21.95	0	7,850	0.00%
2020/04/21	1	22.35	1	21.95	21.95	0	7,810	0.00%
2020/04/20	0	0.00	1	22.45	22.45	-1	7,775	-0.01%
2020/04/17	5	22.65	8	22.96	22.65	-3	7,812	-0.04%
2020/04/16	0	0.00	35.3	22.45	22.75	-35.3	7,755	-0.45%
2020/04/15	0	0.00	16	22.74	22.50	-16	7,678	-0.21%
2020/04/14	2	22.78	2	23.00	22.60	0	7,353	0.00%
2020/04/13	0	0.00	20	22.50	22.60	-20	7,245	-0.28%
2020/04/08	0	0.00	1	22.65	22.80	-1	7,182	-0.01%
2020/04/07	21	22.22	6	22.63	22.45	15	7,275	0.21%
2020/04/06	0	0.00	1	22.10	22.15	-1	7,363	-0.01%
2020/03/30	1	18.55	1	19.50	19.70	0	6,938	0.00%
2020/03/27	4	19.43	0	0.00	19.40	4	6,887	0.06%
2020/03/23	5	17.13	3	17.13	16.90	2	6,854	0.03%
2020/03/20	1	17.60	1	17.75	17.85	0	6,847	0.00%
2020/03/17	1	17.55	3	17.98	18.55	-2	6,705	-0.03%
2020/03/16	1	18.05	1	17.75	18.05	0	6,617	0.00%
2020/03/13	2	16.98	1	17.60	18.30	1	6,603	0.02%
2020/03/12	1	18.60	0	0.00	18.75	1	6,414	0.02%
2020/03/09	5	20.00	0	0.00	19.90	5	6,362	0.08%
2020/03/06	5	21.10	0	0.00	21.10	5	6,310	0.08%
2020/03/02	2	20.30	0	0.00	21.15	2	6,932	0.03%
2020/02/27	1	21.30	0	0.00	21.05	1	7,238	0.01%
2020/02/25	0	0.00	1.8	22.04	22.05	-1.8	7,505	-0.02%
2020/02/21	5	22.90	5	22.70	22.75	0	7,852	0.00%
2020/02/20	1	23.65	0	0.00	22.60	1	7,908	0.01%
2020/02/19	0	0.00	5	23.00	23.40	-5	8,037	-0.06%
2020/02/18	0	0.00	1	22.30	22.30	-1	8,335	-0.01%
2020/02/14	0	0.00	4.4	21.87	21.85	-4.4	8,357	-0.05%
2020/02/12	0	0.00	1	21.40	21.45	-1	8,350	-0.01%
2020/02/11	0	0.00	1	21.05	21.20	-1	8,321	-0.01%
2020/02/10	2	20.60	2	20.20	20.60	0	8,298	0.00%
2020/02/06	5	20.20	0	0.00	20.40	5	8,459	0.06%
2020/02/05	30	19.93	0	0.00	19.85	30	8,454	0.35%
2020/01/31	1	18.95	0	0.00	19.60	1	8,952	0.01%
2020/01/17	1	21.80	1	21.30	21.80	0	8,935	0.00%
2020/01/16	0	0.00	2	21.18	21.25	-2	8,994	-0.02%
2020/01/13	0	0.00	5.1	21.35	21.50	-5.1	9,078	-0.06%
2020/01/10	1	20.90	1	21.00	20.90	0	9,028	0.00%
2020/01/06	1	20.60	0	0.00	20.75	1	9,244	0.01%
2019/12/31	10	21.33	5	21.35	21.00	5	9,260	0.05%
2019/12/30	5	22.10	2	21.25	22.10	3	9,115	0.03%
2019/12/25	2	20.50	0	0.00	20.40	2	9,033	0.02%
2019/12/20	0	0.00	2	21.00	20.95	-2	9,165	-0.02%
2019/12/17	1	20.75	0	0.00	21.00	1	9,109	0.01%
2019/12/16	1	20.65	2	20.70	20.60	-1	9,144	-0.01%
2019/12/13	3	20.68	0	0.00	20.60	3	9,141	0.03%
2019/12/12	2	21.05	0	0.00	20.90	2	9,128	0.02%
2019/12/06	4	21.30	1	21.40	21.25	3	9,171	0.03%
2019/12/05	5	21.43	0	0.00	21.30	5	9,158	0.05%
2019/12/04	4	21.63	0	0.00	21.55	4	9,248	0.04%
2019/12/03	3	21.65	0	0.00	21.90	3	9,468	0.03%
2019/12/02	2	21.55	0	0.00	21.90	2	9,716	0.02%
2019/11/29	12	22.17	0	0.00	22.05	12	9,780	0.12%
2019/11/28	47	22.56	0	0.00	22.05	47	9,713	0.48%
2019/11/27	15	22.98	1	24.00	23.15	14	9,664	0.14%
2019/11/26	1	23.60	0	0.00	23.70	1	9,509	0.01%
2019/11/21	3	21.90	2	22.20	22.40	1	9,351	0.01%
2019/11/20	6	21.16	1	21.85	21.85	5	9,359	0.05%
2019/11/19	0	0.00	2	20.05	20.95	-2	9,542	-0.02%
2019/11/15	2	19.45	1	20.00	20.10	1	9,415	0.01%
2019/11/13	0	0.00	5	18.10	18.15	-5	8,996	-0.06%
2019/11/11	20	18.09	0	0.00	18.15	20	9,043	0.22%
2019/11/07	0	0.00	30	18.30	18.35	-30	9,117	-0.33%
2019/11/06	7	18.18	0	0.00	18.40	7	9,184	0.08%
2019/11/05	5	18.20	0	0.00	18.50	5	9,259	0.05%
2019/10/29	30	18.05	0	0.00	17.90	30	9,265	0.32%
2019/10/28	1	17.75	1	17.95	17.80	0	9,295	0.00%
2019/10/25	0	0.00	2	17.90	17.85	-2	9,369	-0.02%
2019/10/23	1	17.00	0	0.00	16.95	1	9,422	0.01%
2019/10/22	0	0.00	25	17.24	17.05	-25	9,452	-0.26%
2019/10/21	30	17.40	5	17.25	17.20	25	9,536	0.26%
2019/09/27	1	16.85	1	17.00	17.00	0	12,532	0.00%
2019/09/26	1	17.85	0	0.00	17.25	1	12,731	0.01%
2019/09/20	1	18.10	1	18.15	18.10	0	14,276	0.00%
2019/09/17	0	0.00	10	17.85	17.85	-10	15,174	-0.07%
2019/09/09	0	0.00	2	17.45	17.20	-2	16,728	-0.01%
2019/09/05	3	17.00	3	16.98	17.15	0	17,301	0.00%
2019/09/04	1	16.70	1	16.95	16.95	0	17,261	0.00%
2019/09/02	10	17.45	0	0.00	17.35	10	17,774	0.06%
2019/08/28	1	16.85	1	17.10	16.95	0	18,705	0.00%
2019/08/27	1	16.90	31	16.76	17.20	-30	18,767	-0.16%
2019/08/26	0	0.00	1	17.10	17.10	-1	18,631	-0.01%
2019/08/20	0	0.00	0.1	18.35	18.45	-0.1	19,025	0.00%
2019/08/05	1	18.85	0	0.00	18.55	1	19,963	0.01%
2019/08/01	30	19.75	0	19.15	19.15	30	20,065	0.15%
2019/07/31	0	0.00	5	20.10	20.20	-5	20,011	-0.02%
2019/07/29	0	0.00	1	19.10	19.60	-1	19,826	-0.01%
2019/07/26	1	18.95	0	0.00	19.25	1	19,774	0.01%
2019/07/23	0	0.00	2	19.80	19.95	-2	19,602	-0.01%
2019/07/22	2	19.58	0	0.00	19.80	2	19,561	0.01%
2019/07/19	0	0.00	7	19.49	19.65	-7	19,570	-0.04%
2019/07/18	1	19.65	1	19.20	19.20	0	19,505	0.00%
2019/07/16	0	0.00	3	19.25	19.45	-3	19,196	-0.02%
2019/07/15	0	0.00	2	18.90	19.00	-2	19,103	-0.01%
2019/07/09	7	18.38	0	0.00	18.50	7	17,815	0.04%
2019/07/08	9	18.93	0	0.00	18.95	9	18,178	0.05%
2019/07/04	0	0.00	5	19.35	19.35	-5	18,778	-0.03%
2019/07/03	1	19.25	1	19.45	19.30	0	18,997	0.00%
2019/07/02	5	19.50	1	19.15	19.15	4	18,961	0.02%
2019/06/25	2	19.08	0	0.00	19.05	2	17,867	0.01%
2019/06/20	0	0.00	2	19.80	19.70	-2	17,353	-0.01%
2019/06/19	1	19.60	1	19.85	19.80	0	17,381	0.00%
2019/06/18	2	19.55	0	0.00	19.15	2	17,041	0.01%
2019/06/13	1	20.95	3	21.07	20.80	-2	15,965	-0.01%
2019/06/11	7	20.16	5	20.29	20.30	2	15,276	0.01%
2019/06/06	3	22.28	3	22.48	22.10	0	14,340	0.00%
2019/06/05	0	0.00	2	21.58	21.70	-2	13,972	-0.01%
2019/06/03	1	21.35	1	21.75	21.50	0	13,102	0.00%
2019/05/31	7	21.45	7	21.25	21.75	0	12,945	0.00%
2019/05/30	1	20.75	1	21.10	21.50	0	12,901	0.00%
2019/05/29	7	21.41	6	21.95	21.15	1	12,918	0.01%
2019/05/28	0	0.00	20	22.18	22.25	-20	12,559	-0.16%
2019/05/27	20	22.14	0	0.00	22.35	20	12,165	0.16%
2019/05/24	0	0.00	1	22.30	22.20	-1	12,444	-0.01%
2019/05/23	12	22.15	11	22.29	22.10	1	12,101	0.01%
2019/05/22	0	0.00	1	23.65	23.05	-1	11,768	-0.01%
2019/05/21	1	22.85	0	0.00	23.70	1	11,653	0.01%
2019/05/16	8	23.20	8	22.75	22.10	0	11,616	0.00%
2019/05/15	28	21.84	28	21.94	22.25	0	11,487	0.00%
2019/05/14	5	22.15	0	0.00	22.20	5	11,365	0.04%
2019/05/13	1	22.75	5	22.55	21.20	-4	11,421	-0.04%
2019/05/10	1	23.20	10	22.80	23.10	-9	11,388	-0.08%
2019/04/30	1	23.20	1	23.60	23.80	0	11,381	0.00%
2019/04/29	1	23.50	0	0.00	23.20	1	11,526	0.01%
2019/04/25	1	23.40	1	23.80	24.30	0	12,084	0.00%
2019/04/23	1	25.00	1	25.20	25.20	0	12,894	0.00%
2019/04/18	6	25.94	0	0.00	24.70	6	13,872	0.04%
2019/04/17	1	25.90	1	26.15	25.85	0	14,091	0.00%
2019/04/16	11	27.73	5	27.55	26.60	6	14,126	0.04%
2019/04/15	3	28.70	0	0.00	27.70	3	14,031	0.02%
2019/04/12	1	29.40	5	29.72	29.50	-4	14,076	-0.03%
2019/04/11	6	29.98	6	30.80	29.55	0	13,466	0.00%
2019/04/10	7	28.82	11	29.35	29.80	-4	13,209	-0.03%
2019/04/09	7	26.61	4	27.59	28.30	3	13,365	0.02%
2019/04/08	2	25.75	9	24.77	25.75	-7	13,374	-0.05%
2019/04/03	1	23.30	1	23.45	23.45	0	14,466	0.00%
2019/04/02	11	23.88	0	0.00	23.65	11	15,329	0.07%
2019/04/01	1	24.10	0	0.00	24.15	1	16,177	0.01%
2019/03/29	1	24.40	11	24.48	24.30	-10	17,091	-0.06%
2019/03/28	1	23.95	1.4	24.25	24.75	-0.4	17,237	0.00%
2019/03/26	1	24.55	1	24.85	24.85	0	17,551	0.00%
2019/03/25	25	24.55	19	24.59	24.90	6	17,804	0.03%
2019/03/21	1	26.10	0	0.00	26.15	1	18,702	0.01%
2019/03/20	0	0.00	7	26.68	26.65	-7	18,771	-0.04%
2019/03/18	10	26.30	10	26.25	26.25	0	19,127	0.00%
2019/03/12	4	26.08	4	26.20	26.00	0	20,047	0.00%
2019/03/06	1	26.20	1	26.55	26.05	0	24,135	0.00%
2019/03/05	1	26.40	0	0.00	26.30	1	24,464	0.00%
2019/03/04	5	26.95	5	26.60	26.80	0	25,052	0.00%
2019/02/27	0	0.00	6	26.40	26.80	-6	25,603	-0.02%
2019/02/26	4	25.63	12	25.86	26.05	-8	25,578	-0.03%
2019/02/25	10	26.20	1	26.15	26.40	9	25,626	0.04%
2019/02/22	7	26.49	4	27.49	25.90	3	25,797	0.01%
2019/02/21	0	0.00	2	26.40	26.60	-2	25,444	-0.01%
2019/02/19	1	26.00	0	0.00	25.80	1	26,184	0.00%
2019/02/18	6	26.00	1	26.20	26.05	5	26,631	0.02%
2019/02/15	1	26.30	0	0.00	25.90	1	27,270	0.00%
2019/02/14	0	0.00	1	26.55	26.30	-1	27,498	0.00%
2019/02/13	1	26.35	0	0.00	25.95	1	27,651	0.00%
2019/02/12	0	0.00	4	26.14	26.10	-4	27,929	-0.01%
2019/02/11	7	25.99	0	0.00	25.80	7	28,180	0.02%
2019/01/30	0	0.00	5	26.83	26.90	-5	28,316	-0.02%
2019/01/25	0	0.00	1	26.85	27.10	-1	29,464	0.00%
2019/01/23	1	26.35	4	26.56	26.35	-3	29,965	-0.01%
2019/01/22	1	25.85	7	26.27	26.25	-6	30,405	-0.02%
2019/01/21	1	26.00	1	26.20	26.10	0	31,040	0.00%
2019/01/18	7	25.68	3	25.75	26.10	4	31,328	0.01%
2019/01/17	1	25.85	0	0.00	25.60	1	31,591	0.00%
2019/01/16	4	25.69	1	26.25	25.50	3	32,071	0.01%
2019/01/15	1	26.15	3	26.23	26.60	-2	32,225	-0.01%
2019/01/14	3	25.95	1	26.25	24.90	2	32,476	0.01%
2019/01/11	1	25.60	3	26.32	26.95	-2	32,773	-0.01%
2019/01/10	7	26.21	6	26.48	25.85	1	33,515	0.00%
2019/01/09	4	26.63	3	26.75	27.05	1	33,874	0.00%
2019/01/08	1	27.10	8	26.57	26.45	-7	33,861	-0.02%
2019/01/07	4	26.33	1	26.25	26.50	3	33,744	0.01%
2019/01/04	0	0.00	11	25.39	25.35	-11	33,857	-0.03%
2019/01/03	5	25.81	5	25.76	25.90	0	34,133	0.00%
2019/01/02	2	26.00	2	25.75	26.00	0	34,148	0.00%
2018/12/28	7	25.35	7	25.54	25.90	0	34,188	0.00%
2018/12/27	4	25.98	4	25.76	25.35	0	33,933	0.00%
2018/12/26	11	25.15	2	25.35	25.15	9	33,591	0.03%
2018/12/25	30	24.37	23	24.24	25.00	7	33,485	0.02%
2018/12/24	19	25.04	0	0.00	24.30	19	32,466	0.06%
2018/12/22	31	27.71	14	28.10	26.95	17	31,995	0.05%
2018/12/21	46	31.79	26	32.53	29.85	20	31,703	0.06%
2018/12/20	12	33.30	10	33.46	33.15	2	30,989	0.01%
2018/12/19	80	35.29	80	34.03	33.50	0	30,839	0.00%
2018/12/18	10	33.34	10	33.42	33.80	0	30,333	0.00%
2018/12/17	35	32.09	34	31.83	34.00	1	30,131	0.00%
2018/12/14	14	32.40	11	32.54	32.40	3	28,984	0.01%
2018/12/13	81	36.85	3	36.75	35.95	78	28,779	0.27%
2018/12/12	3	36.82	7	36.75	37.15	-4	28,657	-0.01%
2018/12/11	5	37.21	31	37.11	37.25	-26	28,519	-0.09%
2018/12/10	63	35.78	73	36.26	35.70	-10	28,628	-0.03%
2018/12/07	3	37.18	42	37.25	36.95	-39	28,793	-0.14%
2018/12/06	14	37.24	14	37.28	37.15	0	28,827	0.00%
2018/12/05	63	38.60	0	0.00	38.05	63	28,641	0.22%
2018/12/04	2	39.23	59	39.75	38.80	-57	28,707	-0.20%
2018/12/03	8	39.39	0	0.00	39.55	8	28,520	0.03%
2018/11/30	7	40.25	9	40.88	40.50	-2	28,076	-0.01%
2018/11/29	3	39.90	4	40.13	39.85	-1	25,114	0.00%
2018/11/28	4	39.75	2	40.48	39.50	2	24,866	0.01%
2018/11/27	1	40.95	0	0.00	39.60	1	24,623	0.00%
2018/11/26	6	39.77	5	39.41	42.40	1	24,142	0.00%
2018/11/23	2	38.83	6	38.72	39.05	-4	23,760	-0.02%
2018/11/22	6	39.06	2	39.35	39.00	4	23,704	0.02%
2018/11/21	6	39.98	7	39.68	40.00	-1	23,783	0.00%
2018/11/19	13	39.83	10	40.99	39.75	3	23,601	0.01%
2018/11/16	125	40.62	15	40.32	41.00	110	23,394	0.47%	大買/鉅額交易
2018/11/15	11	39.63	19	39.26	40.30	-8	23,108	-0.03%
2018/11/14	41	38.94	56	38.77	38.60	-15	22,939	-0.07%
2018/11/13	0	0.00	38	37.92	38.00	-38	22,676	-0.17%
2018/11/12	6	37.43	2	37.60	37.20	4	22,724	0.02%
2018/11/09	8	39.04	4	39.76	39.00	4	22,757	0.02%
2018/11/08	18	39.61	37	39.97	39.60	-19	22,725	-0.08%
2018/11/07	19	40.04	57	39.67	40.10	-38	22,718	-0.17%
2018/11/06	27	39.79	31	39.95	40.10	-4	22,607	-0.02%
2018/11/05	14	39.80	21	38.06	39.80	-7	22,259	-0.03%
2018/11/02	7	37.45	8	36.89	37.45	-1	21,966	0.00%
2018/11/01	11	37.06	11	36.71	37.20	0	21,945	0.00%
2018/10/31	2	36.00	10	35.07	36.00	-8	21,813	-0.04%
2018/10/30	3	33.37	16	33.71	33.75	-13	21,765	-0.06%
2018/10/26	16	35.67	13	36.68	35.80	3	21,604	0.01%
2018/10/25	6	36.64	16	36.03	36.95	-10	21,657	-0.05%
2018/10/24	2	36.00	2	35.40	36.00	0	21,581	0.00%
2018/10/23	9	35.86	9	36.10	35.00	0	21,479	0.00%
2018/10/22	10	35.95	3	37.00	37.05	7	21,681	0.03%
2018/10/19	2	36.95	0	0.00	37.50	2	22,296	0.01%
2018/10/18	25	39.24	20	40.78	37.20	5	22,007	0.02%
2018/10/17	1	41.25	27	40.41	41.25	-26	21,744	-0.12%
2018/10/16	2	38.15	0	0.00	37.80	2	21,618	0.01%
2018/10/15	6	38.08	5	38.66	38.00	1	22,531	0.00%
2018/10/12	6	37.96	8	38.53	38.80	-2	23,536	-0.01%
2018/10/11	0	0.00	4	36.65	38.60	-4	25,095	-0.02%
2018/10/09	4	38.81	1	38.60	38.45	3	26,003	0.01%
2018/10/08	33	38.79	27	38.13	38.35	6	27,388	0.02%
2018/10/05	88	38.84	79	38.70	39.30	9	28,407	0.03%
2018/10/04	10	39.42	22	39.38	39.45	-12	29,031	-0.04%
2018/10/03	0	0.00	7	39.49	39.40	-7	29,678	-0.02%
2018/10/02	0	0.00	2	38.60	39.00	-2	31,099	-0.01%
2018/10/01	3	38.80	0	0.00	37.20	3	31,768	0.01%
2018/09/28	11	39.47	12	39.70	40.30	-1	31,799	0.00%
2018/09/26	4	37.74	4	38.08	38.30	0	31,731	0.00%
2018/09/25	8	37.45	8	37.53	37.80	0	31,642	0.00%
2018/09/21	1	35.75	1	36.80	36.95	0	31,567	0.00%
2018/09/20	1	37.25	0	0.00	36.10	1	31,754	0.00%
2018/09/19	1	36.75	1.5	36.87	36.90	-0.5	31,926	0.00%
2018/09/18	1	36.70	1	36.95	37.00	0	32,060	0.00%
2018/09/14	35	37.03	5.2	37.05	36.75	29.8	32,605	0.09%
2018/09/13	2	36.40	34	36.45	36.55	-32	32,620	-0.10%
2018/09/12	1	33.70	4	33.66	34.10	-3	33,037	-0.01%
2018/09/11	0	0.00	0.8	32.80	32.90	-0.8	33,312	0.00%
2018/09/07	6	34.84	0	0.00	34.60	6	33,685	0.02%
2018/09/06	6	35.27	2	35.43	35.50	4	33,649	0.01%
2018/09/05	3	35.50	0	0.00	35.40	3	33,726	0.01%
2018/08/31	12	38.02	0	0.00	37.50	12	34,049	0.04%
2018/08/28	1	37.90	2	37.80	37.90	-1	33,990	0.00%
2018/08/24	7	36.88	3	37.00	37.00	4	33,703	0.01%
2018/08/23	1	37.20	5	37.29	37.35	-4	33,748	-0.01%
2018/08/21	2	35.70	5	36.45	37.00	-3	33,515	-0.01%
2018/08/20	25	34.63	8	34.33	34.90	17	33,258	0.05%
2018/08/16	27	37.08	18	36.75	36.50	9	32,932	0.03%
2018/08/15	1	37.55	11	37.53	37.75	-10	32,796	-0.03%
2018/08/14	1	37.25	0	0.00	38.00	1	32,689	0.00%
2018/08/13	3	36.50	6	36.72	37.85	-3	32,452	-0.01%
2018/08/09	1	38.30	0	0.00	38.50	1	32,402	0.00%
2018/08/08	1	38.50	2	38.38	38.50	-1	32,045	0.00%
2018/08/07	8	37.88	7	38.69	37.80	1	31,959	0.00%
2018/08/06	1	38.40	0	0.00	38.40	1	31,876	0.00%
2018/08/03	41	38.51	1	38.70	38.30	40	31,840	0.13%
2018/08/02	1	38.25	44	38.78	38.25	-43	31,622	-0.14%
2018/08/01	6	39.08	1	39.90	38.55	5	31,208	0.02%
2018/07/31	3	38.97	0	0.00	39.00	3	30,949	0.01%
2018/07/30	6	39.28	5	39.34	38.85	1	30,952	0.00%
2018/07/27	4	40.03	3	40.83	40.30	1	30,732	0.00%
2018/07/26	108	40.97	58	39.16	41.00	50	30,091	0.17%	大買/
2018/07/25	0	0.00	63	37.52	37.80	-63	28,944	-0.22%
2018/07/24	56	38.50	56	37.57	37.85	0	28,687	0.00%
2018/07/23	8	36.83	5	36.68	37.70	3	28,353	0.01%
2018/07/20	4	38.64	13	38.23	37.85	-9	28,098	-0.03%
2018/07/19	6	37.16	8	38.33	39.10	-2	27,102	-0.01%
2018/07/18	36	39.35	30	39.20	36.30	6	26,238	0.02%
2018/07/17	8	37.32	14	37.34	38.50	-6	24,840	-0.02%
2018/07/16	17	35.89	21	36.25	36.90	-4	24,405	-0.02%
2018/07/13	3	33.97	21	34.14	35.30	-18	23,929	-0.08%
2018/07/12	9	32.96	14.8	33.01	33.10	-5.8	24,538	-0.02%
2018/07/11	16	31.38	12	31.98	32.20	4	23,919	0.02%
2018/07/10	14	32.04	23	31.87	31.30	-9	23,340	-0.04%
2018/07/09	10	30.55	2	30.45	30.90	8	22,037	0.04%
2018/07/06	0	0.00	2	28.50	28.10	-2	21,204	-0.01%
2018/07/05	3	27.60	0	0.00	27.80	3	20,833	0.01%
2018/07/04	2	27.88	3	27.72	28.15	-1	21,097	0.00%
2018/07/02	0	0.00	1	26.40	27.00	-1	20,737	0.00%
2018/06/28	51	25.76	71	26.01	25.45	-20	20,663	-0.10%
2018/06/26	2	26.85	3	27.07	26.85	-1	21,086	0.00%
2018/06/21	3	27.88	1	27.95	27.90	2	20,985	0.01%
2018/06/20	1	26.15	3	26.73	27.00	-2	21,129	-0.01%
2018/06/19	1	26.40	0	0.00	26.30	1	21,445	0.00%
2018/06/15	0	0.00	2	25.65	26.10	-2	21,482	-0.01%
2018/06/13	1	25.30	0	0.00	24.75	1	21,610	0.00%
2018/06/08	0.6	23.15	1	23.40	23.30	-0.4	22,829	0.00%
2018/06/07	1	23.40	0	0.00	23.35	1	23,263	0.00%
2018/06/05	1	24.00	1	24.20	23.55	0	24,446	0.00%
2018/06/04	0	0.00	6	23.19	22.95	-6	24,801	-0.02%
2018/06/01	1	23.20	3	23.00	23.05	-2	25,229	-0.01%
2018/05/31	0	22.50	0	0.00	22.55	0	25,319	0.00%
2018/05/30	1	22.85	0	0.00	22.80	1	25,375	0.00%
2018/05/29	5	22.80	0.1	22.60	22.75	4.9	25,592	0.02%
2018/05/28	2	22.98	0	0.00	22.80	2	25,703	0.01%
2018/05/24	0	0.00	1	23.20	23.65	-1	25,851	0.00%
2018/05/23	1	23.05	0	0.00	22.90	1	25,890	0.00%
2018/05/22	1	22.65	1	23.10	22.65	0	26,037	0.00%
2018/05/21	0	0.00	1	23.00	23.00	-1	26,254	0.00%
2018/05/18	1	22.70	1	22.85	23.05	0	26,421	0.00%
2018/05/17	0	0.00	1	23.40	23.20	-1	26,496	0.00%
2018/05/14	1	23.30	0	0.00	23.15	1	26,886	0.00%
2018/05/11	0	0.00	2	22.58	22.90	-2	26,943	-0.01%
2018/05/04	0	0.00	2	21.90	21.85	-2	26,992	-0.01%
2018/04/27	0	0.00	1	22.00	21.50	-1	28,147	0.00%
2018/04/26	3	21.92	0	0.00	21.00	3	28,129	0.01%
2018/04/25	1	23.20	0	0.00	23.20	1	28,948	0.00%
2018/04/24	0	0.00	1	25.45	24.65	-1	30,043	0.00%
2018/04/23	0	0.00	4	26.60	25.55	-4	31,044	-0.01%
2018/04/20	2	25.93	1	26.00	26.60	1	31,914	0.00%
2018/04/19	29	24.90	3	25.95	26.00	26	31,765	0.08%
2018/04/18	0	0.00	1.7	25.07	25.10	-1.7	31,735	-0.01%
2018/04/10	1	22.95	10	23.50	22.75	-9	32,878	-0.03%
2018/03/31	0	0.00	3	22.25	22.25	-3	33,665	-0.01%
2018/03/30	3	21.75	3	22.27	22.45	0	34,037	0.00%
2018/03/27	0	0.00	1	22.75	22.50	-1	35,612	0.00%
2018/03/26	0	0.00	1	22.85	22.40	-1	35,658	0.00%
2018/03/23	25	22.18	26	21.76	22.60	-1	35,662	0.00%
2018/03/21	2	22.30	0	0.00	22.30	2	34,713	0.01%
2018/03/20	10	22.75	0	0.00	23.15	10	35,738	0.03%
2018/03/16	1	23.30	0	0.00	22.85	1	36,479	0.00%
2018/03/15	3	22.85	3	22.75	23.40	0	36,500	0.00%
2018/03/13	18	22.75	18	22.59	22.70	0	36,315	0.00%
2018/03/12	24	23.22	31.6	23.65	22.50	-7.6	37,135	-0.02%
2018/03/01	0	0.00	1	25.75	25.20	-1	39,166	0.00%
2018/02/23	10	25.85	21	25.89	25.95	-11	41,882	-0.03%
2018/02/22	0	0.00	3	25.17	25.50	-3	42,156	-0.01%
2018/02/21	2	24.60	0	0.00	25.10	2	43,062	0.00%
2018/02/12	1	23.10	1	23.15	23.15	0	44,709	0.00%
2018/02/09	2	21.55	0	0.00	22.45	2	45,662	0.00%
2018/02/08	1	22.75	0	0.00	22.75	1	45,765	0.00%
2018/02/07	1	23.15	0	0.00	23.20	1	45,725	0.00%
2018/01/31	0	0.00	1	23.80	23.90	-1	44,858	0.00%
2018/01/26	0	0.00	50	24.50	24.40	-50	43,975	-0.11%
2018/01/25	0	0.00	1	24.50	23.35	-1	43,454	0.00%
2018/01/24	0	0.00	1	26.30	25.15	-1	43,046	0.00%
2018/01/23	0	0.00	0.3	25.70	25.80	-0.3	42,885	0.00%
2018/01/22	1	26.05	1	25.85	25.65	0	42,862	0.00%
2018/01/19	306	25.72	306	25.83	26.40	0	42,647	0.00%	大買/大賣/
2018/01/18	200	26.81	204.9	26.99	25.40	-4.9	41,939	-0.01%	大買/大賣/
2018/01/17	162	26.91	171	27.29	27.35	-9	41,695	-0.02%	大買/大賣/
2018/01/16	4	26.69	16.4	26.16	27.40	-12.4	40,665	-0.03%
2018/01/15	200	24.75	204	24.93	25.05	-4	39,476	-0.01%	大買/大賣/
2018/01/12	0	0.00	70	23.82	24.10	-70	38,812	-0.18%
2018/01/11	0	0.00	6	23.92	23.55	-6	37,846	-0.02%
2018/01/10	4	24.05	65	22.84	23.60	-61	37,431	-0.16%
2018/01/09	9	22.65	14	22.13	22.15	-5	36,748	-0.01%
2018/01/08	18	21.49	37	22.42	22.60	-19	36,228	-0.05%
2018/01/05	85	20.35	4	20.50	20.55	81	36,017	0.22%
2018/01/04	50	19.95	3	19.95	20.30	47	35,795	0.13%