大同 (2371)-元富-高雄券商分點個股進出

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
44.25
漲跌
▼0.25
漲幅
-0.56%
成交量
10,407張
產業
上市電機機械類股
913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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	10	44.13	10	44.48	44.25	0	13,160	0.00%
2024/12/19	4.1	44.77	0	0.00	44.50	4.1	13,121	0.03%
2024/12/18	1	45.70	0	0.00	45.70	1	13,153	0.01%
2024/12/16	1	45.30	3	45.55	45.00	-2	13,039	-0.02%
2024/12/13	12.1	45.83	6	45.92	45.10	6.1	13,104	0.05%
2024/12/12	1	46.00	7	46.75	46.35	-6	13,245	-0.05%
2024/12/11	1	46.60	0	0.00	46.80	1	13,543	0.01%
2024/12/10	4	47.93	4	47.51	47.10	0	13,893	0.00%
2024/12/09	2	47.43	1	47.10	47.05	1	14,062	0.01%
2024/12/06	6	47.59	2	47.80	47.00	4	14,209	0.03%
2024/12/05	33	48.02	0	0.00	47.30	33	14,233	0.23%
2024/12/04	1	47.65	1	48.15	47.55	0	14,109	0.00%
2024/12/03	0	0.00	0	47.55	47.85	0	14,332	0.00%
2024/11/29	0	47.00	1	47.35	47.35	-1	14,493	-0.01%
2024/11/28	7.1	46.65	0	0.00	46.50	7.1	14,451	0.05%
2024/11/27	26.1	48.51	10	48.55	48.35	16.1	14,113	0.11%
2024/11/26	3.2	48.27	0	0.00	47.80	3.2	13,633	0.02%
2024/11/25	30	51.22	14	49.35	49.40	16	13,249	0.12%
2024/11/22	6	50.29	15	51.29	52.40	-9	12,365	-0.07%
2024/11/21	6.3	48.72	6	48.52	48.40	0.3	11,086	0.00%
2024/11/20	1	47.51	2	47.53	47.60	-1	10,876	-0.01%
2024/11/19	1	47.55	2	47.70	48.00	-1	10,979	-0.01%
2024/11/18	0	0.00	50	47.47	46.95	-50	11,010	-0.45%
2024/11/15	5	47.64	10	47.47	47.80	-5	11,209	-0.04%
2024/11/14	0	0.00	1	44.90	45.00	-1	11,010	-0.01%
2024/11/13	1	44.70	0	0.00	45.15	1	11,194	0.01%
2024/11/12	0	0.00	3	45.00	45.00	-3	11,475	-0.03%
2024/11/11	1	45.80	0	0.00	46.30	1	11,684	0.01%
2024/11/08	2	47.10	11	46.40	46.45	-9	11,794	-0.08%
2024/11/07	0	0.00	10	47.10	47.20	-10	12,002	-0.08%
2024/11/06	14	47.13	4	46.80	46.70	10	12,122	0.08%
2024/11/05	5	46.50	13	46.84	46.60	-8	12,341	-0.06%
2024/11/04	0	0.00	3	45.12	46.85	-3	12,748	-0.02%
2024/10/29	0	0.00	0.1	44.30	44.45	-0.1	13,211	0.00%
2024/10/28	1	45.25	0	0.00	45.25	1	13,238	0.01%
2024/10/25	0	0.00	1	44.25	44.35	-1	13,388	-0.01%
2024/10/24	1	44.25	0	0.00	44.15	1	13,592	0.01%
2024/10/23	1	45.00	0	0.00	45.00	1	13,697	0.01%
2024/10/21	7	45.65	9	45.76	45.25	-2	14,479	-0.01%
2024/10/18	0	0.00	1	45.45	45.40	-1	14,777	-0.01%
2024/10/16	10	45.10	0	0.00	45.00	10	15,277	0.07%
2024/10/15	1	45.80	0	0.00	45.80	1	15,309	0.01%
2024/10/11	2	46.90	4	46.55	46.55	-2	15,604	-0.01%
2024/10/09	6	46.47	0	0.00	46.10	6	15,933	0.04%
2024/10/08	1	47.35	10	47.00	47.25	-9	16,105	-0.06%
2024/10/07	2	48.50	85	47.75	48.50	-83	16,298	-0.51%
2024/10/04	5	48.06	3	47.40	47.40	2	16,448	0.01%
2024/10/01	0.1	47.80	0	0.00	48.10	0.1	16,571	0.00%
2024/09/30	2	49.05	10	49.35	49.15	-8	16,810	-0.05%
2024/09/27	35	51.05	7	50.46	49.85	28	16,833	0.17%
2024/09/26	74	50.31	9.2	49.99	50.00	64.8	16,671	0.39%
2024/09/25	0	0.00	2	48.45	48.35	-2	16,476	-0.01%
2024/09/23	5	48.60	0	0.00	48.40	5	16,760	0.03%
2024/09/19	5	48.35	0	0.00	48.30	5	17,308	0.03%
2024/09/18	2	48.00	7	48.54	47.80	-5	17,447	-0.03%
2024/09/16	3	47.93	7	47.99	48.45	-4	17,684	-0.02%
2024/09/13	5	48.00	5	47.88	47.60	0	18,149	0.00%
2024/09/12	6	47.14	17	46.79	46.50	-11	18,840	-0.06%
2024/09/11	16	45.74	13	44.83	45.80	3	19,794	0.02%
2024/09/10	0	0.00	1	42.50	43.70	-1	22,500	0.00%
2024/09/09	4	40.05	7	41.31	43.35	-3	24,814	-0.01%
2024/09/06	4	41.90	4	42.50	41.90	0	25,134	0.00%
2024/09/05	1	42.47	0	0.00	42.10	1	25,244	0.00%
2024/09/04	2	42.85	2	43.65	43.45	0	25,549	0.00%
2024/09/03	0	0.00	3	46.12	45.80	-3	25,836	-0.01%
2024/08/29	0	0.00	0.5	45.50	45.45	-0.5	25,984	0.00%
2024/08/27	0	0.00	1	45.60	46.10	-1	26,173	0.00%
2024/08/22	2	45.75	0	0.00	45.65	2	26,514	0.01%
2024/08/21	2	45.73	1	46.45	45.60	1	26,964	0.00%
2024/08/19	1	45.50	5	46.09	45.35	-4	28,128	-0.01%
2024/08/16	2.1	45.60	2	45.25	45.25	0.1	28,131	0.00%
2024/08/15	2	45.33	0	0.00	45.25	2	28,330	0.01%
2024/08/14	5	46.15	0	0.00	46.35	5	28,454	0.02%
2024/08/13	7	45.84	0	0.00	46.30	7	28,432	0.02%
2024/08/12	2	47.55	2	47.65	47.65	0	28,664	0.00%
2024/08/09	0	0.00	5	47.17	46.80	-5	29,119	-0.02%
2024/08/08	7	46.25	10	46.10	45.85	-3	29,815	-0.01%
2024/08/07	0	47.08	5	47.06	47.30	-5	31,118	-0.02%
2024/08/06	2	42.75	3	42.35	43.45	-1	31,592	0.00%
2024/08/05	2	44.30	0	0.00	44.00	2	32,385	0.01%
2024/08/02	4.2	49.42	9	49.38	48.85	-4.9	33,770	-0.01%
2024/08/01	4	50.45	40	50.57	50.80	-36	34,314	-0.10%
2024/07/31	5	49.85	0	0.00	50.00	5	34,892	0.01%
2024/07/30	2	49.70	0	0.00	50.50	2	36,217	0.01%
2024/07/29	5	51.72	6	51.43	50.00	-1	37,526	0.00%
2024/07/23	2	51.65	6.2	51.77	52.40	-4.2	39,299	-0.01%
2024/07/22	7.2	50.77	6.2	50.76	50.40	1	41,384	0.00%
2024/07/19	13.2	53.83	13	54.43	53.30	0.2	42,796	0.00%
2024/07/18	2	54.55	3	54.60	55.10	-1	45,811	0.00%
2024/07/17	36	55.99	32	56.05	55.20	4	48,756	0.01%
2024/07/16	3	56.53	7	56.30	55.80	-4	54,156	-0.01%
2024/07/15	6	56.48	4	55.73	55.90	2	61,712	0.00%
2024/07/12	10	56.82	10	56.68	56.00	0	66,709	0.00%
2024/07/11	21	57.11	9.1	56.88	56.50	11.9	71,128	0.02%
2024/07/10	13	57.21	23.3	57.11	57.00	-10.3	73,155	-0.01%
2024/07/09	3	56.47	19	56.54	56.90	-16	77,327	-0.02%
2024/07/08	22	56.21	3.4	56.49	55.80	18.6	80,694	0.02%
2024/07/05	30	57.23	27	57.63	57.40	3	81,811	0.00%
2024/07/04	24	57.13	29	57.26	57.50	-5	82,160	-0.01%
2024/07/03	7.5	56.13	9	56.12	55.90	-1.5	82,978	0.00%
2024/07/02	6	55.95	2	55.95	55.70	4	83,645	0.00%
2024/07/01	19	56.75	4	56.75	56.40	15	83,876	0.02%
2024/06/28	6	57.30	15.1	57.28	57.00	-9.1	84,812	-0.01%
2024/06/27	7	57.33	2	57.45	57.10	5	85,438	0.01%
2024/06/26	11	58.08	7	58.01	57.70	4	86,240	0.00%
2024/06/25	4.2	58.35	11	58.58	58.90	-6.8	88,025	-0.01%
2024/06/24	17	57.67	35	57.59	57.10	-18	89,856	-0.02%
2024/06/21	30	58.18	16	58.46	57.90	14	92,872	0.02%
2024/06/20	37	59.01	37.5	59.25	58.60	-0.5	93,301	0.00%
2024/06/19	41	58.59	29.5	58.66	57.90	11.5	93,020	0.01%
2024/06/18	55.2	60.31	47	60.13	60.10	8.2	92,347	0.01%
2024/06/17	79.5	59.70	112.1	60.40	60.30	-32.6	91,143	-0.04%	大賣/
2024/06/14	87.2	57.59	12.1	57.80	57.60	75.1	88,333	0.08%
2024/06/13	37.1	55.45	26.7	55.08	55.70	10.4	85,884	0.01%
2024/06/12	1	54.80	8	54.00	54.00	-7	85,712	-0.01%
2024/06/11	8.7	55.05	6	55.08	54.80	2.7	85,653	0.00%
2024/06/07	17	55.44	7	55.23	56.00	10	85,656	0.01%
2024/06/06	0	0.00	13	54.03	53.60	-13	85,683	-0.02%
2024/06/05	2	53.90	6	54.28	54.10	-4	85,997	0.00%
2024/06/04	12	55.52	2	54.40	54.40	10	86,422	0.01%
2024/06/03	3	54.73	0.1	54.80	54.90	2.9	86,617	0.00%
2024/05/31	3.1	54.76	1	54.60	54.20	2.1	87,292	0.00%
2024/05/30	3	54.53	3.3	54.62	54.30	-0.3	87,589	0.00%
2024/05/29	9	55.69	7	56.04	55.30	2	88,352	0.00%
2024/05/28	7	56.31	5	56.44	56.20	2	89,389	0.00%
2024/05/27	10	57.14	14.2	56.70	56.80	-4.2	90,439	0.00%
2024/05/24	11.1	55.36	7	54.87	55.40	4.1	90,558	0.00%
2024/05/23	43.3	56.64	46	56.53	55.40	-2.7	90,651	0.00%
2024/05/22	7	58.17	21	58.60	58.00	-14	90,576	-0.02%
2024/05/21	7.1	58.77	7	58.83	58.90	0.1	91,475	0.00%
2024/05/20	30	60.52	31	60.23	59.70	-1	91,288	0.00%
2024/05/17	2	59.70	2	59.90	60.10	0	91,264	0.00%
2024/05/16	7	59.80	5	59.96	59.30	2	91,331	0.00%
2024/05/15	26	60.44	19.2	60.10	59.80	6.8	91,268	0.01%
2024/05/14	27.4	60.69	43.3	61.05	60.00	-16	90,961	-0.02%
2024/05/13	18	60.89	42	60.99	61.70	-24	90,216	-0.03%
2024/05/10	64	64.05	21	64.35	64.10	43	88,919	0.05%
2024/05/09	31.3	66.41	9	66.91	65.00	22.3	88,404	0.03%
2024/05/08	27	65.92	79	66.77	66.80	-52	87,233	-0.06%
2024/05/07	64.1	64.04	14.1	64.26	64.20	50	85,613	0.06%
2024/05/06	28	63.19	32	63.32	62.70	-4	84,907	0.00%
2024/05/03	63	65.47	46	64.18	63.80	17	84,286	0.02%
2024/05/02	62.1	66.57	42.1	66.99	65.60	20	82,991	0.02%
2024/04/30	27	65.63	9	65.60	65.40	18	81,769	0.02%
2024/04/29	65.1	67.15	49.2	66.65	66.10	15.8	81,429	0.02%
2024/04/26	45	68.05	42	67.99	67.50	3	80,497	0.00%
2024/04/25	54.1	68.16	62.2	68.52	69.00	-8.1	78,243	-0.01%
2024/04/24	34	68.05	106.3	68.49	68.40	-72.3	76,509	-0.09%	大賣/
2024/04/23	73.3	65.49	69.1	65.37	64.10	4.1	73,696	0.01%
2024/04/22	123.5	69.56	97.5	69.06	65.40	26.1	70,731	0.04%	大買/
2024/04/19	117.6	67.09	117.1	67.93	69.10	0.5	65,278	0.00%	大買/大賣/
2024/04/18	116.2	65.51	374.1	66.22	64.40	-257.9	57,904	-0.45%	大買/大賣/鉅額交易
2024/04/17	156.2	61.76	189.6	62.43	64.30	-33.4	53,106	-0.06%	大買/大賣/
2024/04/16	68.3	59.16	29	59.52	58.50	39.3	49,311	0.08%
2024/04/15	100.3	61.58	81.8	61.94	61.40	18.5	47,576	0.04%
2024/04/12	122	60.03	70.1	59.14	60.50	51.9	43,297	0.12%	大買/
2024/04/11	48	56.90	27	56.57	56.10	21	39,668	0.05%
2024/04/10	29.4	56.13	34	55.77	55.60	-4.6	38,329	-0.01%
2024/04/09	17.5	55.52	8	55.30	56.50	9.5	37,828	0.03%
2024/04/08	16	55.95	3	56.70	55.50	13	36,676	0.04%
2024/04/03	11.1	56.27	11.1	56.25	55.80	0	35,957	0.00%
2024/04/02	29	57.52	5.2	57.44	56.90	23.8	35,641	0.07%
2024/04/01	6	56.33	21	55.97	56.30	-15	34,583	-0.04%
2024/03/29	12.1	57.92	8.2	57.17	56.50	3.9	33,852	0.01%
2024/03/28	17.9	59.05	31	58.04	57.70	-13.1	32,860	-0.04%
2024/03/27	74	56.77	23	57.12	55.00	51	30,836	0.17%
2024/03/26	53	55.71	70.3	55.81	57.30	-17.2	28,680	-0.06%
2024/03/25	1	51.00	14	51.02	52.10	-13	25,924	-0.05%
2024/03/22	17	48.46	4	48.88	49.10	13	25,168	0.05%
2024/03/21	28	48.95	25	49.08	49.25	3	24,898	0.01%
2024/03/20	14	47.91	7	47.26	47.15	7	24,771	0.03%
2024/03/19	15	48.76	1	47.95	47.65	14	24,685	0.06%
2024/03/18	3.1	48.09	2	48.18	48.20	1.1	24,729	0.00%
2024/03/15	1	47.25	0	0.00	47.10	1	24,833	0.00%
2024/03/14	8	48.54	3	48.40	48.35	5	24,911	0.02%
2024/03/13	5	49.32	1	49.70	48.65	4	25,374	0.02%
2024/03/12	14.1	50.11	7	50.23	49.40	7.1	25,446	0.03%
2024/03/11	5.3	51.81	6	50.60	51.10	-0.7	25,129	0.00%
2024/03/08	3	51.47	5	50.00	50.00	-2	25,079	-0.01%
2024/03/07	10.1	53.06	1	53.40	52.50	9.1	24,578	0.04%
2024/03/06	3	53.67	6.3	53.68	53.00	-3.3	24,338	-0.01%
2024/03/05	3.3	52.35	62	53.18	52.20	-58.7	23,679	-0.25%
2024/03/04	25	53.98	14	53.91	53.00	11	23,361	0.05%
2024/03/01	19	52.56	91	52.42	53.40	-72	22,505	-0.32%
2024/02/29	14	49.00	70	49.81	51.90	-56	21,476	-0.26%
2024/02/27	66	48.28	105.1	48.68	48.40	-39.1	20,553	-0.19%	大賣/
2024/02/26	47	47.76	29	48.08	48.15	18	20,060	0.09%
2024/02/23	50	46.84	11	46.76	46.75	39	19,334	0.20%
2024/02/22	5.1	45.94	7.1	45.97	45.40	-1.9	18,630	-0.01%
2024/02/21	0	0.00	9	44.47	44.40	-9	17,449	-0.05%
2024/02/20	4.1	44.09	0	0.00	44.00	4.1	17,456	0.02%
2024/02/19	0	45.00	1	44.85	45.35	-1	17,640	-0.01%
2024/02/16	3	44.92	2	43.90	44.10	1	17,583	0.01%
2024/02/15	1	46.00	5.1	46.04	46.30	-4.1	17,157	-0.02%
2024/02/05	0	0.00	1	45.00	45.00	-1	16,901	-0.01%
2024/02/02	2	45.03	3	45.18	45.30	-1	16,724	-0.01%
2024/02/01	0	44.75	10	44.82	45.15	-10	16,541	-0.06%
2024/01/31	0	44.05	0	0.00	43.85	0	16,288	0.00%
2024/01/30	0.1	43.55	5	43.55	43.55	-4.9	16,196	-0.03%
2024/01/26	0	0.00	1	43.25	43.25	-1	16,132	-0.01%
2024/01/25	1	43.70	0	0.00	43.55	1	16,102	0.01%
2024/01/24	2	43.85	5	43.41	44.00	-3	16,027	-0.02%
2024/01/23	12	43.25	10.1	43.08	43.30	1.9	15,843	0.01%
2024/01/22	5	41.87	7	42.03	41.90	-2	15,250	-0.01%
2024/01/19	30	39.80	0	0.00	40.40	30	15,055	0.20%
2024/01/18	10	38.90	3	38.65	39.20	7	15,014	0.05%
2024/01/17	13.1	39.79	0	0.00	38.90	13.1	14,868	0.09%
2024/01/16	1	42.20	0	0.00	42.15	1	14,429	0.01%
2024/01/15	6	44.05	0	0.00	43.35	6	14,307	0.04%
2024/01/12	3	43.67	1	43.00	43.00	2	14,205	0.01%
2024/01/11	2	44.53	1	45.20	44.55	1	13,967	0.01%
2024/01/10	14.1	44.72	20	46.03	43.85	-5.9	13,784	-0.04%
2024/01/09	2	44.75	4.1	44.98	45.20	-2.1	13,044	-0.02%
2024/01/08	0	0.00	9	43.09	43.00	-9	12,562	-0.07%
2024/01/05	0	0.00	3	42.20	42.40	-3	12,416	-0.02%
2024/01/03	5	42.85	0	0.00	42.25	5	12,384	0.04%
2024/01/02	0	0.00	5	42.60	42.25	-5	12,332	-0.04%
2023/12/27	0	0.00	1	42.50	42.05	-1	12,511	-0.01%
2023/12/26	0	0.00	1	42.10	41.90	-1	12,484	-0.01%
2023/12/25	1	42.60	2	42.40	42.15	-1	12,479	-0.01%
2023/12/22	2	42.20	6	42.19	41.80	-4	12,460	-0.03%
2023/12/21	5	42.54	1	42.40	42.05	4	12,706	0.03%
2023/12/20	10	43.07	6	43.45	43.50	4	12,549	0.03%
2023/12/18	0	41.05	5	41.25	41.10	-5	12,120	-0.04%
2023/12/14	0	0.00	6	42.63	42.20	-6	12,057	-0.05%
2023/12/13	4	43.31	1	42.95	42.35	3	12,046	0.02%
2023/12/12	0	0.00	14	44.01	44.00	-14	12,480	-0.11%
2023/12/11	0	44.05	1	43.80	44.10	-1	12,984	-0.01%
2023/12/08	2	43.10	4	43.51	43.10	-2	12,876	-0.02%
2023/12/07	26	41.79	14	41.88	42.00	12	12,339	0.10%
2023/12/06	0	0.00	6	40.61	40.20	-6	11,933	-0.05%
2023/12/05	2	41.93	7	41.96	41.65	-5	11,799	-0.04%
2023/12/04	7	40.57	0	0.00	40.55	7	11,563	0.06%
2023/11/30	0	0.00	1	40.50	40.35	-1	12,005	-0.01%
2023/11/29	11	40.71	0	0.00	40.85	11	12,862	0.09%
2023/11/28	4	40.59	1	40.30	40.50	3	12,710	0.02%
2023/11/27	2	40.25	2	40.63	40.45	0	12,563	0.00%
2023/11/24	8	40.11	5	40.19	40.10	3	12,470	0.02%
2023/11/22	2	38.15	0	0.00	38.10	2	12,272	0.02%
2023/11/20	0	38.85	11	38.50	38.45	-11	12,360	-0.09%
2023/11/17	8	38.73	0	0.00	38.30	8	12,353	0.06%
2023/11/16	10	38.93	5	39.00	38.80	5	12,346	0.04%
2023/11/15	0	0.00	2	37.03	36.90	-2	11,939	-0.02%
2023/11/13	0	0.00	0.3	35.90	36.45	-0.3	12,101	0.00%
2023/11/10	1.1	36.33	0	0.00	35.95	1.1	12,183	0.01%
2023/11/09	0	0.00	2	36.75	36.60	-2	12,331	-0.02%
2023/11/08	1	36.85	0	0.00	36.80	1	12,513	0.01%
2023/11/07	0	36.85	0	0.00	36.60	0	12,793	0.00%
2023/11/06	0	37.30	0	0.00	36.95	0	13,005	0.00%
2023/10/31	1	36.80	2	36.30	35.80	-1	13,983	-0.01%
2023/10/27	0	0.00	20	37.66	37.15	-20	14,306	-0.14%
2023/10/25	0.1	38.80	81	39.02	38.65	-80.9	14,980	-0.54%
2023/10/24	1	37.85	20	38.53	38.40	-19	15,360	-0.12%
2023/10/23	0	0.00	100	39.06	38.50	-100	15,823	-0.63%
2023/10/19	0.3	39.25	1	40.00	39.20	-0.7	16,190	0.00%
2023/10/18	0	40.00	2	40.30	40.10	-2	16,362	-0.01%
2023/10/16	1	42.65	13	43.06	41.70	-12	17,123	-0.07%
2023/10/12	0	0.00	2	44.13	44.10	-2	19,531	-0.01%
2023/10/06	4	44.38	0	0.00	43.65	4	21,305	0.02%
2023/10/05	5	44.11	16	44.53	44.45	-11	21,861	-0.05%
2023/10/04	6	42.59	7	42.99	43.15	-1	22,495	0.00%
2023/10/03	10.4	43.69	1	43.75	43.35	9.4	22,895	0.04%
2023/10/02	0	0.00	1	44.30	44.10	-1	23,583	0.00%
2023/09/28	2.9	44.48	6	44.48	44.40	-3.1	24,060	-0.01%
2023/09/27	0	0.00	10	43.80	44.05	-10	24,546	-0.04%
2023/09/26	2.3	44.28	2.3	44.72	44.05	0	25,045	0.00%
2023/09/25	1	44.85	11	44.40	44.40	-10	25,420	-0.04%
2023/09/22	3.7	44.01	5	44.06	44.65	-1.3	26,219	-0.01%
2023/09/21	3	43.97	1	44.00	43.85	2	26,819	0.01%
2023/09/20	16.7	45.41	2	45.08	44.35	14.7	27,851	0.05%
2023/09/19	3.4	45.85	8.6	46.21	45.35	-5.2	28,965	-0.02%
2023/09/18	0.6	45.15	5	44.82	44.80	-4.4	30,060	-0.01%
2023/09/15	6	44.49	2	44.55	44.75	4	31,694	0.01%
2023/09/14	20	44.36	7	44.83	44.50	13	32,984	0.04%
2023/09/13	12	48.29	7.5	48.84	48.55	4.5	32,957	0.01%
2023/09/12	1.4	48.12	1	48.40	48.20	0.4	35,268	0.00%
2023/09/11	2	48.13	1	48.50	48.20	1	36,414	0.00%
2023/09/08	0.7	48.90	3	48.53	48.75	-2.3	36,555	-0.01%
2023/09/07	5	47.96	1	48.45	48.60	4	36,697	0.01%
2023/09/06	601	47.80	8	47.96	48.45	593	36,960	1.60%	大買/鉅額交易
2023/09/05	4.1	46.88	5	46.56	47.80	-0.9	37,121	0.00%
2023/09/04	16	46.81	7	45.79	46.35	9	37,065	0.02%
2023/09/01	2.4	50.58	2	51.20	50.80	0.4	36,376	0.00%
2023/08/31	5	50.60	0	0.00	50.60	5	36,784	0.01%
2023/08/30	2	50.80	0	0.00	51.30	2	37,188	0.01%
2023/08/29	0	0.00	4	51.15	51.30	-4	37,936	-0.01%
2023/08/28	1	50.00	0	0.00	50.00	1	38,633	0.00%
2023/08/25	0	0.00	1	50.70	51.20	-1	40,146	0.00%
2023/08/23	0	0.00	1	50.10	50.10	-1	42,583	0.00%
2023/08/18	9	52.16	0	0.00	50.60	9	44,402	0.02%
2023/08/17	2	51.75	7	51.64	52.20	-5	44,375	-0.01%
2023/08/16	9	50.91	20	51.00	51.10	-11	44,369	-0.02%
2023/08/15	0	0.00	7	51.19	51.50	-7	44,880	-0.02%
2023/08/14	4	50.85	0	0.00	50.70	4	45,647	0.01%
2023/08/11	18	50.19	22	51.82	51.70	-4	45,956	-0.01%
2023/08/10	2	50.35	0	0.00	49.70	2	46,275	0.00%
2023/08/09	8.1	52.25	2	52.60	51.60	6.1	47,828	0.01%
2023/08/08	12.3	50.98	19	52.07	52.00	-6.7	48,881	-0.01%
2023/08/07	0	0.00	1	50.30	50.30	-1	48,685	0.00%
2023/08/04	1	49.15	0	0.00	49.10	1	48,602	0.00%
2023/08/02	0.2	50.00	1	50.50	48.90	-0.8	48,614	0.00%
2023/08/01	1	49.75	2	49.63	49.60	-1	48,699	0.00%
2023/07/31	3.2	50.21	21.7	50.08	49.50	-18.6	48,511	-0.04%
2023/07/28	3	48.77	3	48.75	48.55	0	48,043	0.00%
2023/07/27	39	50.02	8	50.09	49.35	31	47,803	0.06%
2023/07/26	50.1	51.89	3	51.00	50.30	47.1	47,496	0.10%
2023/07/25	1.2	51.45	2	51.80	51.30	-0.8	46,907	0.00%
2023/07/24	8	51.19	1	51.60	51.00	7	46,661	0.02%
2023/07/21	6	53.08	5	52.86	52.80	1	46,230	0.00%
2023/07/20	2	52.45	9.4	52.56	52.60	-7.4	46,001	-0.02%
2023/07/19	7.4	51.80	7	52.36	51.30	0.4	45,630	0.00%
2023/07/18	66.5	50.25	21	50.67	51.00	45.5	44,970	0.10%
2023/07/17	46.6	49.43	143.9	48.94	49.10	-97.3	43,990	-0.22%	大賣/
2023/07/14	131.6	55.78	58	55.09	54.30	73.6	42,403	0.17%	大買/
2023/07/13	7.5	54.57	112	54.79	54.20	-104.5	41,091	-0.25%	大賣/鉅額交易
2023/07/12	18.5	54.05	507	53.51	54.10	-488.5	40,629	-1.20%	大賣/鉅額交易
2023/07/11	27.5	54.09	13	54.10	54.20	14.5	40,040	0.04%
2023/07/10	4	54.35	2.5	53.86	53.10	1.5	39,308	0.00%
2023/07/07	30	54.23	9.5	53.14	54.60	20.5	38,917	0.05%
2023/07/06	19.5	55.88	10	55.70	55.30	9.5	38,123	0.02%
2023/07/05	43	54.94	6.7	55.99	54.80	36.3	37,616	0.10%
2023/07/04	15	56.34	40	56.23	56.00	-25	37,100	-0.07%
2023/07/03	11.4	56.81	27.4	56.39	56.60	-16.1	36,606	-0.04%
2023/06/30	43.8	54.58	28	54.75	54.30	15.8	35,940	0.04%
2023/06/29	11.4	54.25	15.5	54.52	55.00	-4.2	35,190	-0.01%
2023/06/28	29	54.12	67.5	54.22	54.50	-38.5	34,879	-0.11%
2023/06/27	75.4	53.38	70.8	53.04	52.20	4.5	34,017	0.01%
2023/06/26	101	52.29	89.6	52.91	53.90	11.4	32,824	0.03%	大買/
2023/06/21	175.5	50.75	21	50.42	51.70	154.5	31,520	0.49%	大買/鉅額交易
2023/06/20	370	49.41	38	49.46	49.95	332	29,760	1.12%	大買/鉅額交易
2023/06/19	18.4	45.90	1.5	46.13	46.20	16.9	27,664	0.06%
2023/06/16	105.2	46.58	44	46.08	45.85	61.2	26,909	0.23%	大買/
2023/06/15	20	43.77	31.4	43.28	45.80	-11.3	24,277	-0.05%
2023/06/14	1.7	41.87	3	41.77	41.65	-1.3	23,131	-0.01%
2023/06/13	7	41.01	4	41.13	41.40	3	22,936	0.01%
2023/06/12	12.2	41.71	7	41.72	41.30	5.2	22,698	0.02%
2023/06/09	5.4	40.17	17	40.66	40.70	-11.7	22,253	-0.05%
2023/06/08	2	41.53	2	41.35	40.60	0	21,933	0.00%
2023/06/07	1	41.10	3	41.20	41.15	-2	21,747	-0.01%
2023/06/06	3	41.18	2	41.58	40.90	1	21,565	0.00%
2023/06/05	27.1	41.69	7	41.71	41.50	20.1	21,405	0.09%
2023/06/02	47	41.97	7	41.85	41.65	40	21,057	0.19%
2023/06/01	15.4	42.06	31	42.39	41.70	-15.6	20,241	-0.08%
2023/05/31	30.5	41.58	23.2	41.65	42.30	7.3	19,439	0.04%
2023/05/30	19.1	41.40	11	40.99	40.80	8.1	17,792	0.05%
2023/05/29	4.6	40.30	7.6	40.41	40.10	-3	16,540	-0.02%
2023/05/26	20.8	40.02	23	39.88	40.15	-2.2	15,217	-0.01%
2023/05/25	27	39.17	13	38.83	39.65	14	14,265	0.10%
2023/05/24	7	38.22	1	37.50	38.40	6	13,437	0.04%
2023/05/23	6	38.03	1.1	38.19	37.80	4.9	13,221	0.04%
2023/05/22	5	38.35	0	0.00	38.35	5	13,054	0.04%
2023/05/19	3	38.35	26	38.66	38.00	-23	12,836	-0.18%
2023/05/18	52	38.98	31.5	39.02	39.15	20.5	12,236	0.17%
2023/05/17	1	37.80	3	37.77	37.85	-2	11,459	-0.02%
2023/05/16	2	38.75	15	38.65	38.05	-13	10,956	-0.12%
2023/05/15	65.5	38.20	51	38.20	38.00	14.5	10,298	0.14%
2023/05/12	3	36.17	52	36.45	37.40	-49	8,529	-0.57%
2023/05/11	26	34.26	3	34.47	34.00	23	7,137	0.32%
2023/05/10	1	33.50	6.1	33.17	33.60	-5.1	6,829	-0.07%
2023/05/09	4	33.88	2	34.03	33.60	2	6,776	0.03%
2023/05/08	25.1	33.99	33	34.23	34.35	-7.9	6,657	-0.12%
2023/05/05	0.1	33.40	0	0.00	33.40	0.1	6,346	0.00%
2023/05/04	0	0.00	30	33.60	33.70	-30	6,400	-0.47%
2023/05/03	31	33.55	31	33.85	33.40	0	6,377	0.00%
2023/05/02	75	33.71	36.2	33.74	33.65	38.8	6,371	0.61%
2023/04/28	0.1	32.50	0	0.00	32.60	0.1	6,281	0.00%
2023/04/27	0	0.00	13	32.51	32.55	-13	6,285	-0.21%
2023/04/25	1	33.00	1	33.30	32.35	0	6,326	0.00%
2023/04/24	1	32.30	0	0.00	32.80	1	6,278	0.02%
2023/04/21	0	32.70	0	0.00	32.35	0	6,285	0.00%
2023/04/20	1	32.85	0	0.00	32.85	1	6,249	0.02%
2023/04/19	0.1	32.97	1	33.10	32.90	-0.9	6,223	-0.02%
2023/04/18	2	33.60	0	0.00	33.30	2	6,184	0.03%
2023/04/17	20	33.82	20	33.65	33.60	0	6,162	0.00%
2023/04/14	0.1	33.45	0	0.00	33.40	0.1	6,141	0.00%
2023/04/13	0	0.00	20	33.70	33.55	-20	6,147	-0.33%
2023/04/12	20	33.85	2	33.80	33.80	18	6,179	0.29%
2023/04/11	0	33.10	0	0.00	33.25	0	6,256	0.00%
2023/04/10	0	0.00	6	33.20	33.20	-6	6,247	-0.10%
2023/04/06	0	0.00	2	32.80	32.85	-2	6,257	-0.03%
2023/03/30	1	33.15	1	33.40	33.15	0	6,215	0.00%
2023/03/29	8	33.74	8	33.72	33.45	0	6,199	0.00%
2023/03/28	3	34.23	0	0.00	34.30	3	5,978	0.05%
2023/03/24	3	33.00	1	32.85	32.85	2	6,078	0.03%
2023/03/23	0	0.00	3	32.60	32.50	-3	6,263	-0.05%
2023/03/22	0	0.00	1	32.50	32.45	-1	6,443	-0.02%
2023/03/17	0	0.00	3	31.95	32.35	-3	7,059	-0.04%
2023/03/15	1	32.65	0	0.00	32.60	1	7,592	0.01%
2023/03/14	6	33.13	0	0.00	33.00	6	7,645	0.08%
2023/03/13	1	33.20	1	33.10	33.20	0	7,703	0.00%
2023/03/10	3	33.23	1	33.25	33.15	2	7,707	0.03%
2023/03/09	2	34.28	0	0.00	34.15	2	7,570	0.03%
2023/03/08	30	34.71	24	34.88	34.60	6	7,589	0.08%
2023/03/07	3	34.25	0	0.00	34.25	3	7,314	0.04%
2023/03/06	0	0.00	0.4	33.65	33.90	-0.4	7,189	-0.01%
2023/03/02	3	33.05	0	0.00	33.30	3	7,194	0.04%
2023/03/01	3	33.20	0	0.00	33.20	3	7,163	0.04%
2023/02/24	0	0.00	0.1	33.60	33.50	-0.1	7,146	0.00%
2023/02/23	0	0.00	1	33.85	33.80	-1	7,143	-0.01%
2023/02/21	1.1	34.19	0	0.00	34.20	1.1	7,255	0.01%
2023/02/20	0	34.30	0	0.00	34.15	0	7,239	0.00%
2023/02/17	1	33.90	0	0.00	34.05	1	7,229	0.01%
2023/02/16	3	34.03	0	0.00	34.00	3	7,267	0.04%
2023/02/15	2	34.15	0.3	34.20	34.15	1.7	7,481	0.02%
2023/02/09	0	0.00	0	33.70	33.65	0	7,682	0.00%
2023/02/08	1.1	33.71	1.1	34.16	33.70	0	7,740	0.00%
2023/02/06	0	34.33	0	0.00	34.40	0	7,743	0.00%
2023/02/03	0	34.32	1.7	34.42	34.40	-1.7	7,719	-0.02%
2023/02/02	0	34.31	0	0.00	34.30	0	7,698	0.00%
2023/02/01	0	34.10	0	0.00	34.25	0	7,663	0.00%
2023/01/31	0.1	34.30	0	0.00	34.20	0.1	7,670	0.00%
2023/01/30	0	33.70	0	0.00	33.95	0	7,640	0.00%
2023/01/13	0.2	33.33	0	33.35	32.95	0.2	7,741	0.00%
2023/01/11	0	33.80	0	0.00	33.90	0	7,818	0.00%
2023/01/10	1.2	33.82	0	0.00	33.85	1.2	7,870	0.02%
2023/01/09	0	0.00	0	33.80	33.95	0	7,921	0.00%
2023/01/06	0	33.85	0	0.00	33.95	0	8,001	0.00%
2023/01/05	0	0.00	0	34.20	34.05	0	8,116	0.00%
2023/01/04	2	34.45	0	0.00	34.30	2	8,199	0.02%
2023/01/03	0.5	34.56	0	0.00	34.70	0.5	8,226	0.01%
2022/12/30	0	34.30	0	0.00	34.50	0	8,188	0.00%
2022/12/29	0	33.80	0	0.00	34.15	0	8,061	0.00%
2022/12/27	0	33.90	0	0.00	34.10	0	7,905	0.00%
2022/12/26	1	33.75	0	0.00	33.75	1	7,904	0.01%
2022/12/23	0	0.00	0	33.30	33.70	0	8,014	0.00%
2022/12/20	0	33.95	0	34.40	33.95	0	8,256	0.00%
2022/12/19	0	34.90	0.1	34.40	34.70	-0.1	8,403	0.00%
2022/12/16	0	35.05	5	34.90	35.30	-5	8,250	-0.06%
2022/12/15	0	35.00	7	35.24	35.05	-7	8,054	-0.09%
2022/12/14	1	34.70	2	34.45	34.85	-1	7,878	-0.01%
2022/12/13	3	34.45	81	34.50	34.35	-78	7,706	-1.01%
2022/12/12	0	33.70	1	33.75	33.70	-1	7,556	-0.01%
2022/12/09	0	33.77	57	34.10	33.85	-57	7,545	-0.75%
2022/12/08	4	33.65	0	0.00	33.40	4	7,324	0.05%
2022/12/07	87	33.98	3	33.97	34.00	84	7,139	1.18%
2022/12/06	0	0.00	20	32.95	32.80	-20	6,721	-0.30%
2022/12/05	2	32.60	0	0.00	32.65	2	6,728	0.03%
2022/11/24	2	32.10	5.8	32.04	32.20	-3.8	6,821	-0.06%
2022/11/14	3	31.90	0	0.00	32.00	3	8,108	0.04%
2022/11/09	0	31.95	0	0.00	32.05	0	8,939	0.00%
2022/10/26	0	0.00	1	31.40	31.25	-1	9,443	-0.01%
2022/10/05	0	0.00	3	33.03	33.05	-3	10,638	-0.03%
2022/10/04	3	33.08	0	0.00	32.95	3	10,707	0.03%
2022/09/16	0.1	32.70	0	0.00	32.95	0.1	10,810	0.00%
2022/09/15	5	32.75	1.5	32.90	32.85	3.5	10,789	0.03%
2022/09/14	1	32.70	0	0.00	32.60	1	10,921	0.01%
2022/09/12	1	32.70	3	33.03	32.70	-2	10,941	-0.02%
2022/09/08	3	32.97	0.5	33.06	32.95	2.5	10,934	0.02%
2022/09/06	1	33.50	0	0.00	33.30	1	12,181	0.01%
2022/09/05	2	33.83	1	33.80	33.80	1	12,043	0.01%
2022/09/02	2	34.43	0	0.00	34.10	2	12,119	0.02%
2022/09/01	0	0.00	2	34.55	34.35	-2	12,167	-0.02%
2022/08/30	12	35.67	5	34.68	34.30	7	12,316	0.06%
2022/08/29	1	35.00	1	35.10	35.15	0	11,683	0.00%
2022/08/24	0	34.70	0	0.00	34.65	0	11,548	0.00%
2022/08/19	1	34.75	0	0.00	34.40	1	11,683	0.01%
2022/08/18	0	0.00	30	35.20	35.40	-30	11,395	-0.26%
2022/08/17	0	0.00	2.2	35.46	35.60	-2.2	11,146	-0.02%
2022/08/16	1	34.35	0	0.00	34.95	1	10,898	0.01%
2022/08/12	0	34.70	1	33.90	34.60	-1	11,276	-0.01%
2022/08/11	0.2	33.40	0	0.00	33.45	0.2	11,160	0.00%
2022/08/10	1	33.20	0	0.00	33.10	1	11,265	0.01%
2022/08/09	1	34.20	1	33.75	33.70	0	11,420	0.00%
2022/08/08	0	0.00	0.6	33.20	33.50	-0.6	11,695	0.00%
2022/08/04	0	0.00	1	33.15	33.05	-1	11,853	-0.01%
2022/08/03	2	33.33	0	0.00	33.20	2	11,996	0.02%
2022/08/02	3	33.52	0	0.00	33.60	3	12,017	0.02%
2022/08/01	1	34.25	0	0.00	34.20	1	12,061	0.01%
2022/07/28	0	0.00	0.4	34.70	34.80	-0.4	12,361	0.00%
2022/07/26	0.3	35.55	0	0.00	35.60	0.3	12,800	0.00%
2022/07/25	0	0.00	2.2	35.62	35.55	-2.2	12,772	-0.02%
2022/07/22	2.1	35.57	2	35.75	35.60	0.1	12,777	0.00%
2022/07/21	2	35.38	2	35.65	35.70	0	12,794	0.00%
2022/07/20	2	35.83	2	35.80	35.65	0	12,718	0.00%
2022/07/19	2.8	35.93	3	35.55	35.85	-0.2	12,733	0.00%
2022/07/18	0.5	35.18	1	34.85	35.15	-0.5	12,425	0.00%
2022/07/15	10.2	34.21	14	35.01	35.00	-3.8	12,458	-0.03%
2022/07/14	4	33.95	4	34.15	34.40	0	12,320	0.00%
2022/07/13	8	34.55	5	34.04	34.20	3	12,307	0.02%
2022/07/08	3	33.20	0	0.00	33.15	3	12,279	0.02%
2022/07/07	0	0.00	0.3	32.50	33.40	-0.3	12,352	0.00%
2022/07/06	0	0.00	0.3	33.20	33.10	-0.3	12,315	0.00%
2022/07/05	0	0.00	1	33.30	33.70	-1	12,463	-0.01%
2022/07/04	1.6	33.33	1.3	32.38	33.70	0.3	12,632	0.00%
2022/07/01	1.3	34.03	0	0.00	32.45	1.3	12,803	0.01%
2022/06/30	7	33.85	0	0.00	33.90	7	12,758	0.05%
2022/06/22	0	0.00	5.6	33.99	34.05	-5.6	14,750	-0.04%
2022/06/21	0	0.00	2	34.25	34.15	-2	15,226	-0.01%
2022/06/20	3	34.30	9.9	34.15	34.00	-6.9	16,349	-0.04%
2022/06/17	5	34.19	14	34.22	34.35	-9	17,193	-0.05%
2022/06/16	25.5	35.36	9	34.91	34.20	16.5	18,656	0.09%
2022/06/15	1	36.75	12	36.78	36.70	-11	20,603	-0.05%
2022/06/14	3	36.25	2	35.98	35.85	1	21,426	0.00%
2022/06/13	4.8	36.23	4	35.93	36.15	0.8	22,475	0.00%
2022/06/10	1	36.10	4	36.51	36.30	-3	22,690	-0.01%
2022/06/09	0	0.00	20	36.40	36.50	-20	22,969	-0.09%
2022/06/08	1	36.35	0	0.00	36.45	1	23,149	0.00%
2022/06/07	1.6	36.00	6	35.83	36.20	-4.4	23,282	-0.02%
2022/06/06	0	35.50	0	0.00	35.75	0	23,407	0.00%
2022/06/02	0	0.00	2	35.25	35.00	-2	23,683	-0.01%
2022/05/31	8.3	35.81	4	35.86	35.30	4.3	24,237	0.02%
2022/05/30	4	35.94	1	36.15	35.90	3	24,493	0.01%
2022/05/27	0	0.00	2	36.25	36.10	-2	24,681	-0.01%
2022/05/26	1	36.00	2	36.03	36.15	-1	25,036	0.00%
2022/05/25	4	36.09	3	36.05	36.20	1	25,102	0.00%
2022/05/24	32	36.29	6	36.16	36.10	26	25,222	0.10%
2022/05/23	18.4	36.29	16	36.03	35.35	2.3	25,134	0.01%
2022/05/20	10.6	35.95	19	36.04	36.00	-8.4	24,981	-0.03%
2022/05/19	1.4	35.43	2	34.98	35.60	-0.6	25,058	0.00%
2022/05/18	0	0.00	1	35.45	35.35	-1	25,170	0.00%
2022/05/17	5	35.24	8	35.23	35.30	-3	25,515	-0.01%
2022/05/16	4	34.93	12	35.07	35.30	-8	25,394	-0.03%
2022/05/13	6	33.78	5	33.68	33.95	1	25,052	0.00%
2022/05/12	7	33.16	11	33.17	33.20	-4	25,073	-0.02%
2022/05/11	3	31.47	0	0.00	32.80	3	25,047	0.01%
2022/05/10	3	32.67	13	32.45	32.70	-10	24,929	-0.04%
2022/05/09	0	0.00	29	33.21	33.00	-29	24,958	-0.12%
2022/05/06	2	34.60	0	0.00	34.10	2	24,941	0.01%
2022/05/05	19	34.95	0.3	34.90	34.95	18.7	24,912	0.08%
2022/05/04	24	35.10	2	35.05	35.05	22	24,948	0.09%
2022/05/03	1	34.20	3	33.45	34.30	-2	24,829	-0.01%
2022/04/27	0	0.00	5	33.35	33.30	-5	24,889	-0.02%
2022/04/25	0	0.00	3	33.47	33.55	-3	24,907	-0.01%
2022/04/22	3	33.78	12.7	33.59	33.85	-9.7	24,998	-0.04%
2022/04/21	3	33.95	0	0.00	33.50	3	25,180	0.01%
2022/04/20	1	34.15	0	33.75	33.95	1	25,166	0.00%
2022/04/19	0	0.00	1	34.00	33.85	-1	25,311	0.00%
2022/04/18	2	34.00	2	34.18	33.90	0	25,523	0.00%
2022/04/15	3	34.45	3	34.78	34.10	0	25,545	0.00%
2022/04/14	2	34.95	1	35.25	34.80	1	25,687	0.00%
2022/04/13	1	34.95	0	0.00	34.90	1	25,680	0.00%
2022/04/12	0	0.00	3	35.53	35.25	-3	25,693	-0.01%
2022/04/11	1	35.40	4	35.26	35.55	-3	25,952	-0.01%
2022/04/08	0	0.00	2	35.40	35.40	-2	26,223	-0.01%
2022/04/07	14	35.13	3	35.20	34.90	11	26,229	0.04%
2022/04/06	8	35.92	1	35.85	35.90	7	26,136	0.03%
2022/04/01	2.4	36.07	16	36.16	36.25	-13.6	26,209	-0.05%
2022/03/31	6	36.25	9	36.25	35.75	-3	26,506	-0.01%
2022/03/30	7.6	36.51	7	36.59	36.15	0.6	26,436	0.00%
2022/03/29	1.4	36.04	19	36.28	36.50	-17.6	26,437	-0.07%
2022/03/28	15	35.71	22	35.60	35.20	-7	26,632	-0.03%
2022/03/25	1.6	36.53	38	36.56	36.90	-36.4	27,001	-0.13%
2022/03/24	8	36.21	12.5	36.10	36.40	-4.5	26,915	-0.02%
2022/03/23	34	36.00	99.1	36.16	36.20	-65	26,585	-0.24%
2022/03/22	104.1	34.56	84.2	34.69	35.00	19.9	25,909	0.08%	大買/
2022/03/21	31.2	33.55	33.1	34.63	33.20	-1.9	25,769	-0.01%
2022/03/18	15.1	35.29	75	35.32	34.80	-59.9	27,186	-0.22%
2022/03/17	14	34.17	13.2	34.24	34.55	0.8	25,792	0.00%
2022/03/16	1.1	33.68	26.1	33.01	33.90	-25	27,012	-0.09%
2022/03/15	0	0.00	6	32.57	32.35	-6	27,180	-0.02%
2022/03/14	0	0.00	2	32.25	32.75	-2	27,649	-0.01%
2022/03/11	0	0.00	1	32.35	32.05	-1	28,443	0.00%
2022/03/10	1.1	31.80	43	31.90	31.95	-41.9	28,427	-0.15%
2022/03/09	3	31.87	2.1	31.84	31.90	0.9	28,570	0.00%
2022/03/08	0	0.00	6	31.58	31.90	-6	29,096	-0.02%
2022/03/07	3	31.60	0	0.00	31.60	3	29,577	0.01%
2022/03/04	6	32.71	7	32.73	32.75	-1	30,483	0.00%
2022/03/02	0	0.00	0.5	32.45	32.25	-0.5	31,443	0.00%
2022/03/01	1.3	32.11	0	0.00	32.55	1.3	32,177	0.00%
2022/02/25	0	0.00	1	31.25	31.25	-1	32,779	0.00%
2022/02/24	0	0.00	32.1	30.66	30.45	-32.1	34,164	-0.09%
2022/02/23	1	31.45	1	31.45	31.45	0	35,556	0.00%
2022/02/22	30	31.80	3.5	31.71	31.75	26.5	39,053	0.07%
2022/02/21	2	31.88	8	31.98	31.85	-6	40,997	-0.01%
2022/02/18	5	31.40	0	0.00	31.35	5	41,764	0.01%
2022/02/17	22.1	31.73	5	31.27	31.95	17.1	42,519	0.04%
2022/02/16	0	0.00	1.8	30.73	30.75	-1.8	43,007	0.00%
2022/02/15	0	0.00	2	30.35	30.45	-2	43,372	0.00%
2022/02/14	1.6	30.08	0	0.00	29.95	1.6	43,669	0.00%
2022/02/11	3	30.75	1.6	30.82	30.90	1.4	45,067	0.00%
2022/02/10	2	30.59	2	30.78	30.80	0	45,411	0.00%
2022/02/09	0.1	30.60	2	30.68	30.80	-1.9	46,139	0.00%
2022/02/08	1.3	30.37	2	30.25	30.50	-0.7	46,422	0.00%
2022/02/07	10.3	29.70	1	29.45	29.70	9.3	46,905	0.02%
2022/01/26	1	28.65	0	0.00	28.70	1	46,992	0.00%
2022/01/25	4	28.44	3	28.50	28.25	1	47,247	0.00%
2022/01/24	0	0.00	1	28.95	29.35	-1	47,641	0.00%
2022/01/21	0	0.00	0.4	29.90	29.55	-0.4	48,276	0.00%
2022/01/20	0	0.00	2	30.05	30.00	-2	49,168	0.00%
2022/01/19	1	30.00	0	0.00	29.85	1	49,845	0.00%
2022/01/18	10	30.40	1.5	30.42	30.30	8.5	50,404	0.02%
2022/01/17	12	30.17	0	0.00	30.20	12	50,731	0.02%
2022/01/14	1.1	29.86	5.5	29.76	29.85	-4.5	51,242	-0.01%
2022/01/13	44	30.95	2	30.70	30.70	42	51,732	0.08%
2022/01/12	1	30.90	1	31.10	31.05	0	52,645	0.00%
2022/01/11	3	30.58	0	0.00	30.35	3	53,634	0.01%
2022/01/10	21	31.26	0	0.00	31.15	21	54,662	0.04%
2022/01/06	0	0.00	27	31.71	32.15	-27	58,624	-0.05%
2022/01/05	1	32.05	4	32.16	31.80	-3	60,498	0.00%
2022/01/04	23	32.26	0	0.00	32.40	23	61,223	0.04%
2022/01/03	64.3	33.07	24	32.82	32.80	40.3	62,833	0.06%
2021/12/30	91	32.48	2	32.43	32.60	89	64,549	0.14%
2021/12/29	0	0.00	10	32.31	32.40	-10	66,296	-0.02%
2021/12/28	7	32.46	1.6	32.39	32.25	5.4	67,519	0.01%
2021/12/27	5.3	32.24	10.1	32.22	32.30	-4.8	68,276	-0.01%
2021/12/24	0.2	31.72	8	31.76	31.60	-7.9	69,052	-0.01%
2021/12/23	1	31.70	5	31.90	31.65	-4	69,663	-0.01%
2021/12/22	6.2	31.66	20	31.74	31.75	-13.8	71,310	-0.02%
2021/12/21	4	31.61	4	31.26	31.75	0	72,225	0.00%
2021/12/20	1	31.90	65	32.21	32.15	-64	73,784	-0.09%
2021/12/17	4.8	31.94	3	31.97	31.90	1.8	79,917	0.00%
2021/12/16	14.2	31.82	11	31.78	31.55	3.2	84,693	0.00%
2021/12/15	28	31.68	28	31.40	31.40	0	91,212	0.00%
2021/12/14	63.1	32.69	87	32.41	31.90	-23.9	93,039	-0.03%
2021/12/13	15	30.96	31	30.99	31.50	-16	90,912	-0.02%
2021/12/10	58.1	30.95	28.4	31.20	30.45	29.6	89,869	0.03%
2021/12/09	45	33.02	26	32.98	32.85	19	87,725	0.02%
2021/12/08	29.3	34.09	67	34.37	33.90	-37.7	86,923	-0.04%
2021/12/07	49.3	34.76	36	35.08	34.45	13.3	86,353	0.02%
2021/12/06	7	34.19	2	34.30	34.15	5	85,453	0.01%
2021/12/03	5	34.47	8	34.62	34.60	-3	85,788	0.00%
2021/12/02	25.9	34.77	5	34.57	34.00	20.9	85,774	0.02%
2021/12/01	14	35.28	1	35.60	35.05	13	85,773	0.02%
2021/11/30	8	35.47	6	35.71	35.60	2	85,693	0.00%
2021/11/29	15	34.96	16	35.12	35.00	-1	86,284	0.00%
2021/11/26	15.5	35.88	29	35.85	35.60	-13.5	87,332	-0.02%
2021/11/25	12	37.07	17.7	37.56	36.70	-5.7	87,346	-0.01%
2021/11/24	37	37.83	40.4	37.73	37.60	-3.4	88,214	0.00%
2021/11/23	36	38.73	113	38.67	37.75	-77	88,078	-0.09%	大賣/
2021/11/22	32.1	38.77	15	38.90	38.50	17.1	87,833	0.02%
2021/11/19	35	38.56	22.1	38.51	38.85	12.9	86,945	0.01%
2021/11/18	60	36.11	31.8	35.79	36.20	28.2	84,338	0.03%
2021/11/17	11	33.90	12	34.23	34.80	-1	83,529	0.00%
2021/11/16	17	32.49	18	32.97	33.05	-1	84,033	0.00%
2021/11/15	8	31.70	9	31.62	31.65	-1	83,579	0.00%
2021/11/12	6.1	32.49	2	32.83	32.40	4.1	82,778	0.00%
2021/11/11	3	32.95	6	32.73	32.75	-3	82,458	0.00%
2021/11/10	22.3	32.76	2	32.83	32.75	20.3	82,591	0.02%
2021/11/09	87.8	34.72	89	34.63	34.50	-1.2	81,346	0.00%
2021/11/08	3	34.78	9.3	34.80	34.60	-6.3	81,068	-0.01%
2021/11/05	2	34.40	2	34.10	34.20	0	80,450	0.00%
2021/11/04	8.3	34.55	10	33.99	33.95	-1.7	80,248	0.00%
2021/11/03	2	33.73	3	33.75	33.60	-1	80,239	0.00%
2021/11/02	10.1	33.95	6	33.78	33.55	4.1	80,294	0.01%
2021/11/01	11	34.17	31	34.01	33.70	-20	80,105	-0.02%
2021/10/29	11	35.00	5	35.18	34.40	6	79,912	0.01%
2021/10/28	34.3	34.86	29.5	34.87	34.70	4.8	79,511	0.01%
2021/10/27	9	34.04	26	34.41	34.70	-17	79,229	-0.02%
2021/10/26	98	34.01	3	33.92	33.40	95	79,236	0.12%
2021/10/25	22	34.17	11.5	34.42	34.00	10.5	79,311	0.01%
2021/10/22	13	34.44	23.2	34.49	34.25	-10.2	78,953	-0.01%
2021/10/21	5	34.30	26	34.29	34.70	-21	78,280	-0.03%
2021/10/20	22.1	34.11	6	34.11	33.85	16.1	77,566	0.02%
2021/10/19	24.4	34.50	8	34.28	34.30	16.4	76,558	0.02%
2021/10/18	34.2	35.49	24.4	35.50	35.25	9.7	75,478	0.01%
2021/10/15	2	35.05	43.1	35.40	35.80	-41.1	74,309	-0.06%
2021/10/14	70.1	35.20	22.1	34.92	34.55	48	72,805	0.07%
2021/10/13	20	34.41	24	34.34	34.60	-4	69,990	-0.01%
2021/10/12	25	33.94	18	33.91	33.65	7	68,007	0.01%
2021/10/08	21	34.37	27.1	34.08	33.75	-6.1	67,142	-0.01%
2021/10/07	36	34.24	26.2	34.58	33.90	9.8	65,231	0.01%
2021/10/06	17	33.74	19.1	33.80	34.00	-2.1	63,120	0.00%
2021/10/05	22	32.35	29	32.88	33.45	-7	61,172	-0.01%
2021/10/04	17.1	32.21	19	32.04	32.35	-2	59,802	0.00%
2021/10/01	10	32.31	264	32.82	32.00	-254	58,780	-0.43%	大賣/鉅額交易
2021/09/30	256	32.71	6	32.76	32.70	250	57,518	0.43%	大買/鉅額交易
2021/09/29	5	32.56	61	32.23	32.65	-56	56,777	-0.10%
2021/09/28	28	32.78	15	32.52	32.65	13	54,838	0.02%
2021/09/27	64	34.35	72	33.93	33.75	-8	53,293	-0.02%
2021/09/24	129	34.46	72.1	33.18	34.10	56.9	51,001	0.11%	大買/
2021/09/23	140.1	33.33	47	33.88	34.80	93.1	45,153	0.21%	大買/
2021/09/22	58	32.90	143.1	33.08	31.65	-85.1	40,445	-0.21%	大賣/
2021/09/17	2	32.34	54	32.78	33.40	-52	33,482	-0.16%
2021/09/16	15	30.39	39.8	30.48	30.40	-24.7	30,901	-0.08%
2021/09/15	8	29.66	2	29.60	29.65	6	30,050	0.02%
2021/09/14	2	29.28	4	29.20	29.25	-2	29,755	-0.01%
2021/09/13	4	29.20	10	29.16	29.10	-6	29,514	-0.02%
2021/09/10	53	28.51	0.9	28.50	28.50	52.1	29,188	0.18%
2021/09/09	60	28.30	12	28.23	28.60	48	29,060	0.17%
2021/09/08	11	27.99	4	27.93	27.90	7	28,911	0.02%
2021/09/07	13	28.93	22	28.82	28.85	-9	28,391	-0.03%
2021/09/06	20	28.89	6	28.83	28.60	14	28,070	0.05%
2021/09/03	18	29.59	13	29.75	29.65	5	27,372	0.02%
2021/09/02	44.1	30.32	148.1	30.47	29.75	-104	26,649	-0.39%	大賣/鉅額交易
2021/09/01	27.1	31.30	42.2	31.71	31.70	-15.1	24,832	-0.06%
2021/08/31	24.1	30.31	75	30.10	30.55	-50.9	23,255	-0.22%
2021/08/30	49.1	29.86	52	29.97	30.30	-2.9	22,256	-0.01%
2021/08/27	70	29.06	104	28.74	29.40	-34	20,464	-0.17%	大賣/
2021/08/26	53	28.62	23	28.82	28.30	30	19,580	0.15%
2021/08/25	37	28.34	26	28.18	28.25	11	18,392	0.06%
2021/08/24	14	28.50	25.4	28.33	28.35	-11.4	17,703	-0.06%
2021/08/23	121	28.43	185	27.84	27.85	-64	16,716	-0.38%	大買/大賣/
2021/08/20	47	27.79	73	27.56	28.00	-26	15,421	-0.17%
2021/08/19	12	26.21	16	26.51	26.30	-4	13,922	-0.03%
2021/08/18	0	0.00	5	25.20	25.65	-5	13,496	-0.04%
2021/08/17	0	0.00	4	25.20	25.15	-4	13,451	-0.03%
2021/08/16	16	25.63	1	25.05	24.95	15	13,491	0.11%
2021/08/13	3	26.30	3	26.65	26.55	0	13,065	0.00%
2021/08/12	3	26.32	60	26.32	26.30	-57	12,906	-0.44%
2021/08/11	0	0.00	2	25.85	25.50	-2	13,049	-0.02%
2021/08/10	0	0.00	53	26.21	25.90	-53	13,174	-0.40%
2021/08/09	22	27.20	5	27.72	26.20	17	13,468	0.13%
2021/08/06	1	27.00	32	27.06	27.20	-31	13,136	-0.24%
2021/08/05	2	27.00	12	26.91	27.00	-10	13,310	-0.08%
2021/08/04	110	27.14	10	27.20	26.70	100	13,735	0.73%	大買/
2021/08/03	12	27.35	8	27.09	27.40	4	13,595	0.03%
2021/08/02	2.1	26.81	17	26.99	27.25	-14.9	13,319	-0.11%
2021/07/30	31	26.25	30	26.32	26.05	1	12,791	0.01%
2021/07/29	103	26.17	24	25.24	25.70	79	12,223	0.65%	大買/
2021/07/27	0	0.00	1.1	24.15	24.00	-1.1	12,083	-0.01%
2021/07/26	1	23.90	0	0.00	23.90	1	12,524	0.01%
2021/07/22	0	0.00	1	24.05	23.95	-1	14,017	-0.01%
2021/07/19	0	0.00	1	24.25	24.10	-1	15,988	-0.01%
2021/07/16	1	24.35	0	0.00	24.30	1	16,489	0.01%
2021/07/15	0	0.00	11	24.32	24.45	-11	16,845	-0.07%
2021/07/14	1	24.05	0	0.00	23.95	1	16,992	0.01%
2021/07/13	0	0.00	1	24.15	24.15	-1	17,531	-0.01%
2021/07/12	0	0.00	1	24.50	24.40	-1	17,590	-0.01%
2021/07/09	3	24.42	6	24.53	24.60	-3	17,700	-0.02%
2021/07/08	0	0.00	12	24.84	24.80	-12	17,927	-0.07%
2021/07/07	0	0.00	4	24.50	24.35	-4	18,198	-0.02%
2021/07/05	0	0.00	6	24.54	24.50	-6	18,573	-0.03%
2021/07/02	5.1	24.46	0	0.00	24.40	5.1	18,694	0.03%
2021/07/01	2	24.68	5	24.68	24.55	-3	18,914	-0.02%
2021/06/30	19	25.24	24	25.50	24.70	-5	19,271	-0.03%
2021/06/29	2	24.48	16.1	24.96	25.30	-14.1	18,860	-0.07%
2021/06/28	3	24.05	10	24.05	24.00	-7	18,604	-0.04%
2021/06/25	0	0.00	1	24.20	24.05	-1	18,732	-0.01%
2021/06/24	0	0.00	0	24.30	24.20	0	18,880	0.00%
2021/06/22	2	24.35	12	24.25	23.85	-10	19,419	-0.05%
2021/06/21	6	23.93	1	23.70	23.70	5	19,485	0.03%
2021/06/18	3	25.05	3	24.90	24.90	0	19,544	0.00%
2021/06/17	1	25.35	0	0.00	25.35	1	19,736	0.01%
2021/06/15	2	25.28	3	25.48	25.30	-1	20,441	0.00%
2021/06/11	1	24.90	11	25.01	24.85	-10	20,965	-0.05%
2021/06/09	1	24.95	0	0.00	24.90	1	23,096	0.00%
2021/06/08	6	25.12	6	25.10	25.15	0	23,725	0.00%
2021/06/07	11	24.81	11	24.91	24.70	0	23,989	0.00%
2021/06/04	0	0.00	12	24.86	24.85	-12	24,307	-0.05%
2021/06/03	23	25.02	4.1	24.90	25.10	18.9	24,689	0.08%
2021/06/02	0.1	24.85	2	24.90	25.00	-1.9	25,482	-0.01%
2021/06/01	2	24.85	0	0.00	24.85	2	26,165	0.01%
2021/05/28	4	25.00	0	0.00	24.90	4	30,057	0.01%
2021/05/27	1	24.65	1	24.95	25.00	0	33,968	0.00%
2021/05/26	10	24.15	6	24.18	24.35	4	34,764	0.01%
2021/05/25	11	24.02	22.7	23.87	23.80	-11.7	35,093	-0.03%
2021/05/24	10	23.75	7	23.36	23.85	3	35,637	0.01%
2021/05/21	2	23.10	2	23.35	23.25	0	35,875	0.00%
2021/05/20	5	23.05	0	0.00	23.00	5	36,456	0.01%
2021/05/19	2	23.05	18	23.24	23.35	-16	37,310	-0.04%
2021/05/18	13	22.05	32	22.31	22.40	-19	38,202	-0.05%
2021/05/17	30	20.34	36	20.98	20.55	-6	38,268	-0.02%
2021/05/14	10	22.00	5	22.26	22.50	5	38,046	0.01%
2021/05/13	43	22.36	1	22.50	22.30	42	37,874	0.11%
2021/05/12	2	22.88	9	23.09	22.90	-7	37,688	-0.02%
2021/05/11	26	24.63	15	24.98	24.25	11	37,222	0.03%
2021/05/10	6	25.65	5	25.86	25.70	1	37,091	0.00%
2021/05/07	0	0.00	7	25.37	25.65	-7	37,745	-0.02%
2021/05/06	42	24.78	3	24.75	24.60	39	37,769	0.10%
2021/05/05	10	24.92	3	24.72	24.55	7	37,819	0.02%
2021/05/04	22	24.93	11	24.67	24.70	11	38,316	0.03%
2021/05/03	20.1	26.04	47	25.87	25.75	-26.9	38,045	-0.07%
2021/04/29	16	27.27	4	27.00	27.00	12	37,927	0.03%
2021/04/28	63	28.66	41	28.55	27.95	22	37,887	0.06%
2021/04/27	31	28.34	80	28.14	28.55	-49	37,354	-0.13%
2021/04/26	9	27.09	9	27.11	26.90	0	36,776	0.00%
2021/04/23	26	27.00	5	27.02	26.85	21	36,871	0.06%
2021/04/22	13	27.15	16	27.23	26.60	-3	36,995	-0.01%
2021/04/21	11	27.34	21.3	27.52	27.25	-10.3	36,807	-0.03%
2021/04/20	22	27.07	5.1	27.13	27.20	16.9	36,858	0.05%
2021/04/19	16	27.23	12	27.50	27.30	4	37,612	0.01%
2021/04/16	3	26.60	9	26.57	26.50	-6	37,472	-0.02%
2021/04/14	18	25.79	5	25.73	25.80	13	38,428	0.03%
2021/04/13	13	26.47	3	26.30	26.30	10	38,688	0.03%
2021/04/12	12	26.38	6	26.41	26.30	6	38,729	0.02%
2021/04/09	2	26.73	0	0.00	26.70	2	39,016	0.01%
2021/04/08	7	27.03	13	27.12	27.10	-6	39,108	-0.02%
2021/04/07	0	27.15	2	27.05	27.25	-2	39,792	-0.01%
2021/04/06	26.1	26.50	39	26.65	26.60	-12.9	40,441	-0.03%
2021/04/01	16	26.88	0	0.00	26.85	16	40,937	0.04%
2021/03/31	16	27.32	0	0.00	27.05	16	41,837	0.04%
2021/03/30	15	27.38	5	27.51	27.30	10	43,385	0.02%
2021/03/29	14	27.61	0	0.00	27.50	14	45,564	0.03%
2021/03/26	12	27.60	0	0.00	27.60	12	47,627	0.03%
2021/03/25	22	27.88	8	27.99	27.60	14	48,995	0.03%
2021/03/24	15	27.62	5	27.64	27.50	10	50,804	0.02%
2021/03/23	28	27.11	1	27.15	27.10	27	51,779	0.05%
2021/03/22	9	27.39	2	27.30	27.40	7	52,246	0.01%
2021/03/19	33	27.59	3	27.65	27.50	30	52,776	0.06%
2021/03/18	11	28.23	5	28.18	28.05	6	54,426	0.01%
2021/03/17	11	28.57	27	28.51	28.20	-16	55,388	-0.03%
2021/03/16	12	29.06	16	29.35	28.85	-4	57,510	-0.01%
2021/03/15	17.1	29.15	54	29.03	28.95	-36.9	57,333	-0.06%
2021/03/12	38	28.25	18	28.25	28.15	20	56,117	0.04%
2021/03/11	31	27.93	1	27.85	27.95	30	55,758	0.05%
2021/03/10	4	28.05	1	28.30	27.90	3	55,657	0.01%
2021/03/09	4	27.80	1	27.85	28.35	3	55,980	0.01%
2021/03/08	24	28.13	8	28.13	28.15	16	55,962	0.03%
2021/03/05	20.2	28.49	27	28.46	28.45	-6.8	55,390	-0.01%
2021/03/04	35.3	28.49	48	28.55	28.20	-12.7	55,682	-0.02%
2021/03/03	57.3	29.66	30	29.89	29.35	27.3	55,313	0.05%
2021/03/02	45.1	30.14	83.3	29.75	29.45	-38.2	52,522	-0.07%
2021/02/26	9	28.03	15.5	28.05	27.95	-6.5	48,714	-0.01%
2021/02/25	13.3	27.27	4	27.38	27.50	9.3	47,957	0.02%
2021/02/24	34.5	27.32	19	27.37	27.20	15.5	47,557	0.03%
2021/02/23	8	27.01	62	27.02	27.00	-54	47,006	-0.11%
2021/02/22	15.1	27.19	20	27.06	26.95	-4.9	46,677	-0.01%
2021/02/19	34	27.61	48	27.45	27.45	-14	46,058	-0.03%
2021/02/18	56	26.74	26	26.56	27.45	30	45,195	0.07%
2021/02/17	20	25.60	1	25.80	25.55	19	44,094	0.04%
2021/02/05	5	25.10	0	0.00	25.10	5	43,931	0.01%
2021/02/04	1	25.35	2	25.30	25.35	-1	43,843	0.00%
2021/02/03	1	25.25	1	25.40	25.15	0	43,840	0.00%
2021/02/02	4.1	25.10	0	0.00	25.00	4.1	43,770	0.01%
2021/02/01	1	25.00	3.1	24.90	25.10	-2.1	43,710	0.00%
2021/01/29	15	26.24	36	26.06	25.20	-21	43,600	-0.05%
2021/01/28	25	24.96	2	24.88	24.90	23	42,959	0.05%
2021/01/27	1	25.90	3	26.00	25.60	-2	43,016	0.00%
2021/01/26	11	26.54	21.5	26.53	25.90	-10.5	43,276	-0.02%
2021/01/25	11	26.18	5	26.07	26.10	6	42,870	0.01%
2021/01/22	38	26.44	10	26.50	26.50	28	42,980	0.07%
2021/01/21	2.2	26.09	15	26.06	26.20	-12.9	42,821	-0.03%
2021/01/20	12.8	25.99	14	26.48	25.55	-1.3	42,792	0.00%
2021/01/19	36.1	26.73	10	26.63	26.85	26.1	42,639	0.06%
2021/01/18	0	0.00	4.1	24.67	25.15	-4.1	42,172	-0.01%
2021/01/15	6	24.76	10	24.55	24.45	-4	44,252	-0.01%
2021/01/14	5	25.32	8.7	25.28	25.20	-3.7	44,550	-0.01%
2021/01/13	9	25.30	5	25.60	25.15	4	44,557	0.01%
2021/01/12	33	25.18	13	25.05	25.40	20	44,187	0.05%
2021/01/11	6	24.70	28	24.55	24.40	-22	43,320	-0.05%
2021/01/08	1.6	25.33	2	25.00	25.10	-0.4	42,925	0.00%
2021/01/07	31	25.24	70.1	24.89	25.35	-39.1	42,587	-0.09%
2021/01/06	50	26.30	0.5	25.86	25.70	49.5	41,820	0.12%
2021/01/05	2	26.18	12	26.25	26.15	-10	41,312	-0.02%
2021/01/04	4.5	26.88	0	0.00	26.80	4.5	40,929	0.01%
2020/12/31	13.4	26.36	5	26.30	26.45	8.4	40,482	0.02%
2020/12/30	49.2	26.80	0	0.00	26.55	49.2	40,208	0.12%
2020/12/29	27	26.31	4	26.46	26.15	23	39,361	0.06%
2020/12/28	29	27.13	6	27.06	26.80	23	38,445	0.06%
2020/12/25	18.1	27.06	25	27.04	26.95	-7	37,476	-0.02%
2020/12/24	70.1	28.62	3	27.77	27.55	67.1	36,509	0.18%
2020/12/23	14	28.06	23.6	27.73	28.35	-9.6	34,770	-0.03%
2020/12/22	19	28.11	47	28.51	27.90	-28	32,390	-0.09%
2020/12/21	21	28.04	16	27.78	27.30	5	30,176	0.02%
2020/12/18	22	27.23	30	27.33	27.60	-8	28,570	-0.03%
2020/12/17	3	25.57	8.6	25.73	25.65	-5.6	26,353	-0.02%
2020/12/16	2.6	24.77	0.4	24.70	24.75	2.2	25,278	0.01%
2020/12/15	2	24.30	3	24.70	24.45	-1	24,972	0.00%
2020/12/14	8	25.08	7	24.54	25.05	1	24,158	0.00%
2020/12/11	11	23.50	0	0.00	23.20	11	22,119	0.05%
2020/12/10	8	24.09	15	23.50	24.10	-7	20,722	-0.03%
2020/12/09	1	21.95	1	21.55	21.95	0	17,953	0.00%
2020/12/08	0	0.00	1	21.40	21.10	-1	17,339	-0.01%
2020/12/07	6	21.77	2	21.05	21.10	4	17,206	0.02%
2020/12/04	4	21.45	0	0.00	21.45	4	16,907	0.02%
2020/12/03	0	0.00	1	22.00	21.55	-1	16,642	-0.01%
2020/12/02	5.1	21.10	3	20.73	21.10	2.1	16,009	0.01%
2020/12/01	0	0.00	3	20.83	20.65	-3	15,642	-0.02%
2020/11/30	16	20.98	11	21.05	21.05	5	15,457	0.03%
2020/11/27	7	20.86	9	19.94	20.90	-2	14,382	-0.01%
2020/11/26	1	19.00	0	0.00	19.00	1	13,669	0.01%
2020/11/25	1	19.30	1	19.50	19.10	0	13,591	0.00%
2020/11/24	1	18.85	2	18.90	18.90	-1	13,380	-0.01%
2020/11/23	4	19.20	0	0.00	19.05	4	13,170	0.03%
2020/11/19	4	19.30	0	0.00	19.30	4	13,046	0.03%
2020/11/18	1	19.70	0	0.00	19.65	1	13,051	0.01%
2020/11/16	0	0.00	1	19.70	19.65	-1	13,075	-0.01%
2020/11/13	6	19.39	0	0.00	19.40	6	13,079	0.05%
2020/11/12	2	20.08	0	0.00	19.90	2	12,903	0.02%
2020/11/10	30	20.40	0	0.00	20.35	30	13,029	0.23%
2020/11/06	0	0.00	1.1	20.49	20.40	-1.1	13,320	-0.01%
2020/11/05	2	20.35	0	0.00	20.35	2	13,489	0.01%
2020/11/03	2	20.15	1	20.50	20.45	1	13,803	0.01%
2020/11/02	3	21.00	0	0.00	20.70	3	14,771	0.02%
2020/10/30	1	21.05	0	0.00	21.05	1	14,819	0.01%
2020/10/29	3	20.80	1	20.50	20.80	2	14,802	0.01%
2020/10/28	5	20.71	0	0.00	20.65	5	15,384	0.03%
2020/10/26	5	21.84	2	21.20	21.20	3	15,584	0.02%
2020/10/23	28	22.40	10	22.43	22.80	18	14,694	0.12%
2020/10/22	6	20.25	0	0.00	21.35	6	12,221	0.05%
2020/10/19	0	0.00	12	18.41	18.70	-12	11,116	-0.11%
2020/09/30	10	16.70	0	0.00	16.80	10	10,750	0.09%
2020/09/08	0	0.00	0.3	17.25	17.25	-0.3	10,339	0.00%
2020/08/21	0	0.00	0.7	17.45	17.55	-0.7	10,631	-0.01%
2020/08/19	0	0.00	5	17.40	17.30	-5	10,494	-0.05%
2020/08/17	0	0.00	12	17.14	17.30	-12	10,380	-0.12%
2020/08/13	0	0.00	10	16.50	16.50	-10	10,026	-0.10%
2020/08/11	10	14.65	5	14.90	14.65	5	9,411	0.05%
2020/08/07	5	13.15	0	0.00	14.20	5	8,946	0.06%
2020/08/06	0	0.00	0.1	13.05	13.05	-0.1	8,558	0.00%
2020/08/04	13	14.50	0	0.00	14.50	13	6,885	0.19%
2020/08/03	12	14.69	0	0.00	14.40	12	6,652	0.18%
2020/07/31	20	16.06	0	0.00	16.00	20	6,086	0.33%
2020/07/30	2	17.75	0	0.00	17.75	2	5,535	0.04%
2020/07/28	0	0.00	4.8	19.86	19.75	-4.8	5,736	-0.08%
2020/07/21	0	0.00	0	21.10	21.20	0	6,209	0.00%
2020/07/17	0	0.00	2	21.60	21.65	-2	6,335	-0.03%
2020/07/10	0	0.00	1	20.50	20.80	-1	6,805	-0.01%
2020/07/02	0	0.00	4.5	19.78	20.10	-4.5	7,197	-0.06%
2020/07/01	2	18.90	0	0.00	18.90	2	7,286	0.03%
2020/05/26	0	0.00	10	20.25	20.20	-10	8,363	-0.12%
2020/05/20	0	0.00	2	20.45	20.60	-2	8,366	-0.02%
2020/05/18	0	0.00	3	20.15	20.00	-3	8,637	-0.03%
2020/05/15	0	0.00	5	20.30	20.50	-5	8,670	-0.06%
2020/05/13	0	0.00	1	21.25	21.20	-1	8,698	-0.01%
2020/05/12	0	0.00	2	20.95	20.90	-2	8,665	-0.02%
2020/05/07	9	22.17	4	22.00	21.90	5	8,568	0.06%
2020/05/06	8	22.89	16	23.19	22.70	-8	8,363	-0.10%
2020/05/05	16	21.84	9	21.38	21.85	7	7,974	0.09%
2020/05/04	1	21.00	0	0.00	20.80	1	7,918	0.01%
2020/04/29	2	21.10	0	0.00	21.05	2	7,796	0.03%
2020/04/22	5	21.70	0	0.00	21.95	5	7,850	0.06%
2020/04/21	4	22.15	0	0.00	21.95	4	7,810	0.05%
2020/04/16	0	0.00	3	22.77	22.75	-3	7,755	-0.04%
2020/04/15	1	22.30	1	22.65	22.50	0	7,678	0.00%
2020/04/14	6	22.90	6	22.80	22.60	0	7,353	0.00%
2020/04/08	0	0.00	1	22.60	22.80	-1	7,182	-0.01%
2020/04/01	5	20.10	5	20.10	20.90	0	7,208	0.00%
2020/03/17	0	0.00	2	18.15	18.55	-2	6,705	-0.03%
2020/03/04	10	21.70	0	0.00	21.70	10	6,490	0.15%
2020/02/21	0	0.00	1	22.80	22.75	-1	7,852	-0.01%
2020/02/19	0	0.00	12	23.07	23.40	-12	8,037	-0.15%
2020/02/18	0	0.00	1	22.25	22.30	-1	8,335	-0.01%
2020/02/14	0	0.00	4	21.98	21.85	-4	8,357	-0.05%
2020/02/12	0	0.00	3	21.55	21.45	-3	8,350	-0.04%
2020/02/11	0	0.00	3	21.00	21.20	-3	8,321	-0.04%
2020/02/06	0	0.00	2	20.40	20.40	-2	8,459	-0.02%
2020/01/30	13	19.79	0	0.00	19.50	13	8,958	0.15%
2019/12/31	0	0.00	6	21.20	21.00	-6	9,260	-0.06%
2019/12/30	6	21.80	0	0.00	22.10	6	9,115	0.07%
2019/12/27	0	0.00	3	21.05	20.85	-3	8,982	-0.03%
2019/12/24	3	20.85	0	0.00	20.60	3	9,141	0.03%
2019/12/20	1	21.20	0	0.00	20.95	1	9,165	0.01%
2019/12/11	1	21.05	0	0.00	20.90	1	9,098	0.01%
2019/12/02	1	21.60	0	0.00	21.90	1	9,716	0.01%
2019/11/28	0	0.00	0	21.95	22.05	0	9,713	0.00%
2019/11/26	0	0.00	6	24.19	23.70	-6	9,509	-0.06%
2019/11/25	0	0.00	6	23.08	23.10	-6	9,259	-0.06%
2019/11/22	0	0.00	15	23.00	22.85	-15	9,413	-0.16%
2019/11/21	0	0.00	5	22.32	22.40	-5	9,351	-0.05%
2019/11/20	0	0.00	4	21.70	21.85	-4	9,359	-0.04%
2019/11/19	0	0.00	500	20.40	20.95	-500	9,542	-5.24%	大賣/鉅額交易
2019/11/18	5	20.50	1	20.20	20.30	4	9,567	0.04%
2019/11/15	13	19.15	11	19.80	20.10	2	9,415	0.02%
2019/11/11	1	17.90	1	18.10	18.15	0	9,043	0.00%
2019/11/06	1	18.15	1	18.40	18.40	0	9,184	0.00%
2019/11/05	1	18.15	1	18.35	18.50	0	9,259	0.00%
2019/10/31	0	0.00	1	18.60	18.30	-1	9,334	-0.01%
2019/10/30	1	17.75	1	17.95	18.05	0	9,275	0.00%
2019/10/29	0	0.00	1	18.10	17.90	-1	9,265	-0.01%
2019/10/28	2	17.65	1	17.85	17.80	1	9,295	0.01%
2019/10/25	0	0.00	9	18.08	17.85	-9	9,369	-0.10%
2019/10/24	0	0.00	2	17.68	17.70	-2	9,428	-0.02%
2019/10/23	3	16.75	2	16.85	16.95	1	9,422	0.01%
2019/10/21	0	0.00	1	17.40	17.20	-1	9,536	-0.01%
2019/10/18	2	17.08	1	17.25	17.10	1	9,572	0.01%
2019/10/17	1	17.25	1	17.35	17.15	0	9,685	0.00%
2019/10/16	0	0.00	14	16.97	17.25	-14	9,792	-0.14%
2019/10/15	1	16.85	1	16.95	16.75	0	9,862	0.00%
2019/10/07	0	0.00	1	16.35	16.35	-1	11,267	-0.01%
2019/10/04	14	16.25	2	16.45	16.25	12	11,757	0.10%
2019/10/03	5	16.27	3	16.32	16.45	2	12,099	0.02%
2019/09/20	0	0.00	0.6	18.00	18.10	-0.6	14,276	0.00%
2019/09/12	0	0.00	1.2	17.87	17.80	-1.2	15,642	-0.01%
2019/09/10	0	0.00	10	17.65	17.25	-10	16,545	-0.06%
2019/09/06	0	0.00	0.5	17.15	17.30	-0.5	16,931	0.00%
2019/09/05	1	16.30	2	16.73	17.15	-1	17,301	-0.01%
2019/09/04	1	16.45	0	0.00	16.95	1	17,261	0.01%
2019/09/03	0	0.00	10	16.95	16.85	-10	17,605	-0.06%
2019/09/02	1	16.75	1	17.05	17.35	0	17,774	0.00%
2019/08/30	0	0.00	1	16.95	16.85	-1	18,056	-0.01%
2019/08/29	1	16.75	0	0.00	16.80	1	18,340	0.01%
2019/08/28	0	0.00	1	17.20	16.95	-1	18,705	-0.01%
2019/08/27	10	16.55	10	16.80	17.20	0	18,767	0.00%
2019/08/26	1	16.40	1	16.60	17.10	0	18,631	0.00%
2019/08/23	1	17.10	1	17.30	17.20	0	18,586	0.00%
2019/08/22	7	16.77	3	17.50	17.50	4	18,861	0.02%
2019/08/21	23	17.82	10	17.80	17.60	13	18,957	0.07%
2019/08/20	3	18.20	0	0.00	18.45	3	19,025	0.02%
2019/08/16	2	18.45	1	18.65	18.70	1	19,623	0.01%
2019/08/15	1	18.50	0	0.00	18.70	1	19,732	0.01%
2019/08/13	10	18.49	5	18.63	18.70	5	19,818	0.03%
2019/08/12	0	0.00	1	19.10	19.10	-1	19,738	-0.01%
2019/08/08	0	0.00	1	18.95	18.75	-1	19,845	-0.01%
2019/08/07	1	18.60	0	0.00	18.75	1	19,921	0.01%
2019/08/06	5	18.40	2	18.95	19.00	3	19,922	0.02%
2019/08/05	2	18.55	0	0.00	18.55	2	19,963	0.01%
2019/08/02	1	18.75	0	0.00	18.70	1	20,041	0.00%
2019/08/01	14	19.39	10	19.25	19.15	4	20,065	0.02%
2019/07/31	10	20.20	10	20.04	20.20	0	20,011	0.00%
2019/07/30	0	0.00	20	19.78	19.75	-20	19,903	-0.10%
2019/07/26	10	19.45	0	0.00	19.25	10	19,774	0.05%
2019/07/24	0	0.00	11	19.55	19.85	-11	19,639	-0.06%
2019/07/23	2	19.95	15.1	19.83	19.95	-13.1	19,602	-0.07%
2019/07/19	5	19.45	0	0.00	19.65	5	19,570	0.03%
2019/07/18	10	19.55	3	19.70	19.20	7	19,505	0.04%
2019/07/17	0	0.00	10	19.30	19.25	-10	19,357	-0.05%
2019/07/16	3	19.50	3	19.30	19.45	0	19,196	0.00%
2019/07/15	14	18.88	22	18.90	19.00	-8	19,103	-0.04%
2019/07/12	516	18.44	0	0.00	18.45	516	18,755	2.75%	大買/鉅額交易
2019/07/10	10	18.65	3	19.05	18.95	7	18,198	0.04%
2019/07/08	8	18.78	0	0.00	18.95	8	18,178	0.04%
2019/07/05	3	19.10	0	0.00	19.10	3	18,579	0.02%
2019/07/04	0	0.00	1	19.70	19.35	-1	18,778	-0.01%
2019/07/03	0	0.00	8	19.81	19.30	-8	18,997	-0.04%
2019/07/01	1	19.40	1	19.85	19.85	0	18,755	0.00%
2019/06/28	6	18.55	0	0.00	18.75	6	18,324	0.03%
2019/06/27	4	18.93	2	18.80	18.90	2	18,068	0.01%
2019/06/26	2	19.05	0	0.00	19.20	2	17,757	0.01%
2019/06/25	4	18.95	0	0.00	19.05	4	17,867	0.02%
2019/06/24	0	0.00	20	19.73	19.75	-20	17,605	-0.11%
2019/06/21	22	19.24	0	0.00	19.15	22	17,811	0.12%
2019/06/19	3	19.00	1	19.50	19.80	2	17,381	0.01%
2019/06/18	13	19.43	0	0.00	19.15	13	17,041	0.08%
2019/06/17	4	20.15	8	20.34	20.55	-4	16,477	-0.02%
2019/06/14	2	20.25	0	0.00	20.80	2	16,136	0.01%
2019/06/13	8	21.23	0	0.00	20.80	8	15,965	0.05%
2019/06/12	0	0.00	18	20.65	20.55	-18	15,473	-0.12%
2019/06/11	23	20.15	0	0.00	20.30	23	15,276	0.15%
2019/06/10	5	22.15	25	21.98	21.55	-20	14,681	-0.14%
2019/06/06	1	21.90	0	0.00	22.10	1	14,340	0.01%
2019/06/05	20	21.65	35	21.41	21.70	-15	13,972	-0.11%
2019/06/04	34	20.38	0	0.00	19.75	34	13,549	0.25%
2019/06/03	0	0.00	100	21.54	21.50	-100	13,102	-0.76%
2019/05/31	26	21.18	0	0.00	21.75	26	12,945	0.20%
2019/05/30	74	21.17	0	0.00	21.50	74	12,901	0.57%
2019/05/29	19	21.04	0	0.00	21.15	19	12,918	0.15%
2019/05/28	0	0.00	2	22.15	22.25	-2	12,559	-0.02%
2019/05/24	1	22.35	0	0.00	22.20	1	12,444	0.01%
2019/05/23	1	23.25	0	0.00	22.10	1	12,101	0.01%
2019/05/21	1	23.10	0	0.00	23.70	1	11,653	0.01%
2019/05/20	1	22.50	0	0.00	22.65	1	11,511	0.01%
2019/05/17	1	22.10	0	0.00	22.25	1	11,502	0.01%
2019/05/16	2	22.75	2	22.00	22.10	0	11,616	0.00%
2019/05/14	0	0.00	10	22.20	22.20	-10	11,365	-0.09%
2019/05/13	10	21.20	0	0.00	21.20	10	11,421	0.09%
2019/05/10	0	0.00	9	23.20	23.10	-9	11,388	-0.08%
2019/05/09	15	22.06	0	0.00	22.05	15	11,291	0.13%
2019/05/07	2	23.10	6	23.35	23.10	-4	11,212	-0.04%
2019/05/02	6	23.45	0	0.00	23.50	6	11,287	0.05%
2019/04/30	0	0.00	6	23.75	23.80	-6	11,381	-0.05%
2019/04/26	6	23.70	0	0.00	23.65	6	11,647	0.05%
2019/04/25	1	24.20	0	0.00	24.30	1	12,084	0.01%
2019/04/24	8	24.35	0	0.00	24.20	8	12,488	0.06%
2019/04/15	0	0.00	1	27.70	27.70	-1	14,031	-0.01%
2019/04/12	0	0.00	15	29.70	29.50	-15	14,076	-0.11%
2019/04/11	1	29.55	1	29.70	29.55	0	13,466	0.00%
2019/04/10	1	28.80	0	0.00	29.80	1	13,209	0.01%
2019/04/09	0	0.00	11	27.03	28.30	-11	13,365	-0.08%
2019/04/08	1	25.75	14	25.21	25.75	-13	13,374	-0.10%
2019/04/03	6	23.25	0	0.00	23.45	6	14,466	0.04%
2019/04/01	0	0.00	4	23.95	24.15	-4	16,177	-0.02%
2019/03/29	1	24.40	1.6	23.85	24.30	-0.6	17,091	0.00%
2019/03/28	1	23.75	7	23.98	24.75	-6	17,237	-0.03%
2019/03/25	0	0.00	31	23.15	24.90	-31	17,804	-0.17%
2019/03/20	0	0.00	1	26.80	26.65	-1	18,771	-0.01%
2019/03/19	0	0.00	0	26.35	26.45	0	18,865	0.00%
2019/03/18	0	0.00	7	26.25	26.25	-7	19,127	-0.04%
2019/03/13	0	0.00	1	26.00	26.10	-1	19,788	-0.01%
2019/03/07	0	0.00	5.6	25.98	25.90	-5.6	23,868	-0.02%
2019/03/06	1	26.45	1	26.05	26.05	0	24,135	0.00%
2019/03/05	2	26.38	1	26.30	26.30	1	24,464	0.00%
2019/03/04	1	26.75	1	26.95	26.80	0	25,052	0.00%
2019/02/27	0	0.00	6	26.55	26.80	-6	25,603	-0.02%
2019/02/26	13	26.35	8	25.78	26.05	5	25,578	0.02%
2019/02/25	6	26.13	1	26.40	26.40	5	25,626	0.02%
2019/02/22	2	25.93	0	0.00	25.90	2	25,797	0.01%
2019/02/21	0	0.00	1	26.35	26.60	-1	25,444	0.00%
2019/02/19	1	26.00	0	0.00	25.80	1	26,184	0.00%
2019/02/13	0	0.00	1	25.95	25.95	-1	27,651	0.00%
2019/02/12	0	0.00	2	26.15	26.10	-2	27,929	-0.01%
2019/02/11	4	26.30	2	25.80	25.80	2	28,180	0.01%
2019/01/30	0	0.00	2	26.75	26.90	-2	28,316	-0.01%
2019/01/29	1	26.30	1	26.10	26.10	0	28,678	0.00%
2019/01/28	5	26.59	3	26.10	26.10	2	29,234	0.01%
2019/01/25	0	0.00	4	27.08	27.10	-4	29,464	-0.01%
2019/01/24	0	0.00	3	26.65	26.65	-3	29,714	-0.01%
2019/01/22	1	26.25	1	26.25	26.25	0	30,405	0.00%
2019/01/18	1	25.70	2	26.10	26.10	-1	31,328	0.00%
2019/01/17	1	26.00	1	25.80	25.60	0	31,591	0.00%
2019/01/16	1	26.10	0	0.00	25.50	1	32,071	0.00%
2019/01/15	1	24.80	2	25.80	26.60	-1	32,225	0.00%
2019/01/14	2	25.55	0	0.00	24.90	2	32,476	0.01%
2019/01/11	0	0.00	1	25.70	26.95	-1	32,773	0.00%
2019/01/10	5	26.44	4	25.85	25.85	1	33,515	0.00%
2019/01/09	1	26.40	4	27.00	27.05	-3	33,874	-0.01%
2019/01/08	3	26.78	0	0.00	26.45	3	33,861	0.01%
2019/01/07	5	26.25	8	26.31	26.50	-3	33,744	-0.01%
2019/01/04	2	25.40	1	25.35	25.35	1	33,857	0.00%
2019/01/03	1	25.85	2	25.73	25.90	-1	34,133	0.00%
2019/01/02	1	26.00	1	26.00	26.00	0	34,148	0.00%
2018/12/28	4	25.50	6	25.99	25.90	-2	34,188	-0.01%
2018/12/27	3	25.75	2	25.35	25.35	1	33,933	0.00%
2018/12/26	1	25.10	6	25.35	25.15	-5	33,591	-0.01%
2018/12/25	87	23.64	169	25.17	25.00	-82	33,485	-0.24%	大賣/
2018/12/24	95	25.27	35	25.45	24.30	60	32,466	0.18%
2018/12/22	174	28.13	178	27.19	26.95	-4	31,995	-0.01%	大買/大賣/
2018/12/21	101	29.92	37	30.69	29.85	64	31,703	0.20%	大買/
2018/12/20	1	33.40	0	0.00	33.15	1	30,989	0.00%
2018/12/19	7	34.63	8	34.85	33.50	-1	30,839	0.00%
2018/12/18	2	33.35	3	33.47	33.80	-1	30,333	0.00%
2018/12/17	54	33.84	53	33.57	34.00	1	30,131	0.00%
2018/12/14	5	32.40	0	0.00	32.40	5	28,984	0.02%
2018/12/13	11	36.11	0	0.00	35.95	11	28,779	0.04%
2018/12/11	2	37.25	2	36.93	37.25	0	28,519	0.00%
2018/12/10	6	35.88	0	0.00	35.70	6	28,628	0.02%
2018/12/07	5	37.00	0	0.00	36.95	5	28,793	0.02%
2018/12/06	16	37.12	2	37.15	37.15	14	28,827	0.05%
2018/12/05	2	38.45	12	38.22	38.05	-10	28,641	-0.03%
2018/12/04	10	39.75	1	39.65	38.80	9	28,707	0.03%
2018/12/03	2	39.23	0	0.00	39.55	2	28,520	0.01%
2018/11/30	0	0.00	2	41.90	40.50	-2	28,076	-0.01%
2018/11/28	0	0.00	13	40.07	39.50	-13	24,866	-0.05%
2018/11/27	7	39.99	0	0.00	39.60	7	24,623	0.03%
2018/11/26	6	40.17	16	41.26	42.40	-10	24,142	-0.04%
2018/11/22	1	39.80	10	39.65	39.00	-9	23,704	-0.04%
2018/11/20	1	39.80	2	39.73	39.45	-1	23,649	0.00%
2018/11/19	1	39.55	2	41.30	39.75	-1	23,601	0.00%
2018/11/16	0	0.00	18	40.90	41.00	-18	23,394	-0.08%
2018/11/15	1	39.10	8	39.94	40.30	-7	23,108	-0.03%
2018/11/14	14	39.31	10	39.11	38.60	4	22,939	0.02%
2018/11/13	9	37.95	17	37.31	38.00	-8	22,676	-0.04%
2018/11/12	6	37.23	13	37.43	37.20	-7	22,724	-0.03%
2018/11/09	6	39.31	4	38.88	39.00	2	22,757	0.01%
2018/11/08	1	40.00	3	39.60	39.60	-2	22,725	-0.01%
2018/11/07	2	39.55	2	40.10	40.10	0	22,718	0.00%
2018/11/06	6	39.50	16	39.91	40.10	-10	22,607	-0.04%
2018/11/05	0	0.00	46	39.34	39.80	-46	22,259	-0.21%
2018/11/02	6	37.06	5	36.63	37.45	1	21,966	0.00%
2018/11/01	0	0.00	1	37.20	37.20	-1	21,945	0.00%
2018/10/31	5	34.71	6	35.42	36.00	-1	21,813	0.00%
2018/10/30	7	33.50	12	33.96	33.75	-5	21,765	-0.02%
2018/10/29	14	34.06	13	34.18	33.90	1	21,676	0.00%
2018/10/26	10	36.67	9	36.24	35.80	1	21,604	0.00%
2018/10/25	5	35.67	12	35.77	36.95	-7	21,657	-0.03%
2018/10/24	8	35.31	2	35.55	36.00	6	21,581	0.03%
2018/10/23	26	35.22	11	35.60	35.00	15	21,479	0.07%
2018/10/22	26	36.24	11.2	36.54	37.05	14.8	21,681	0.07%
2018/10/19	8	37.03	16	36.88	37.50	-8	22,296	-0.04%
2018/10/18	88	37.86	4	39.98	37.20	84	22,007	0.38%
2018/10/17	0	0.00	135.4	40.35	41.25	-135.4	21,744	-0.62%	大賣/鉅額交易
2018/10/16	1	37.65	1	37.55	37.80	0	21,618	0.00%
2018/10/15	5	38.05	5	39.25	38.00	0	22,531	0.00%
2018/10/12	0	0.00	5	38.85	38.80	-5	23,536	-0.02%
2018/10/09	1	38.65	2	38.68	38.45	-1	26,003	0.00%
2018/10/08	32	38.21	0	0.00	38.35	32	27,388	0.12%
2018/10/05	4	38.75	4	38.81	39.30	0	28,407	0.00%
2018/10/04	1	39.60	1	39.20	39.45	0	29,031	0.00%
2018/10/02	1	38.85	1	38.65	39.00	0	31,099	0.00%
2018/10/01	92	37.22	1	37.55	37.20	91	31,768	0.29%
2018/09/28	5	40.18	15	40.10	40.30	-10	31,799	-0.03%
2018/09/27	0	0.00	15	39.26	39.15	-15	31,405	-0.05%
2018/09/26	0	0.00	20	38.23	38.30	-20	31,731	-0.06%
2018/09/25	0	0.00	180	37.81	37.80	-180	31,642	-0.57%	大賣/鉅額交易
2018/09/21	32	35.85	3	36.38	36.95	29	31,567	0.09%
2018/09/20	0	0.00	35	37.26	36.10	-35	31,754	-0.11%
2018/09/19	0	0.00	5	37.15	36.90	-5	31,926	-0.02%
2018/09/13	0	0.00	1.3	36.46	36.55	-1.3	32,620	0.00%
2018/09/11	1	32.00	2	32.80	32.90	-1	33,312	0.00%
2018/09/10	0	0.00	1	33.05	31.40	-1	33,526	0.00%
2018/09/07	1	34.75	0	0.00	34.60	1	33,685	0.00%
2018/09/06	0	0.00	1	35.35	35.50	-1	33,649	0.00%
2018/09/05	1	36.10	0	0.00	35.40	1	33,726	0.00%
2018/09/03	2	36.60	0	0.00	36.45	2	34,137	0.01%
2018/08/29	3	38.12	3	37.92	38.00	0	33,850	0.00%
2018/08/24	1	37.05	0	0.00	37.00	1	33,703	0.00%
2018/08/23	1	37.20	2	37.40	37.35	-1	33,748	0.00%
2018/08/21	0	0.00	3	35.95	37.00	-3	33,515	-0.01%
2018/08/20	1	34.50	0	0.00	34.90	1	33,258	0.00%
2018/08/17	2	36.00	3	36.03	35.95	-1	32,963	0.00%
2018/08/16	3	36.97	1	37.30	36.50	2	32,932	0.01%
2018/08/14	1	38.00	2	37.70	38.00	-1	32,689	0.00%
2018/08/13	1	36.50	2	37.43	37.85	-1	32,452	0.00%
2018/08/10	16	38.08	15	37.55	37.55	1	32,335	0.00%
2018/08/09	2	37.80	3	38.42	38.50	-1	32,402	0.00%
2018/08/08	4	38.11	6	38.45	38.50	-2	32,045	-0.01%
2018/08/07	1	38.05	2	38.48	37.80	-1	31,959	0.00%
2018/08/06	63	38.41	60	38.25	38.40	3	31,876	0.01%
2018/08/03	6	38.59	6	38.32	38.30	0	31,840	0.00%
2018/08/02	13	38.17	11	38.45	38.25	2	31,622	0.01%
2018/08/01	1	38.55	0	0.00	38.55	1	31,208	0.00%
2018/07/31	7	38.69	7	38.73	39.00	0	30,949	0.00%
2018/07/30	46	39.73	38	39.30	38.85	8	30,952	0.03%
2018/07/27	52	40.30	71	40.43	40.30	-19	30,732	-0.06%
2018/07/26	23	40.64	13.3	40.41	41.00	9.7	30,091	0.03%
2018/07/25	86	38.08	87.1	37.83	37.80	-1.1	28,944	0.00%
2018/07/24	15	38.84	11	38.14	37.85	4	28,687	0.01%
2018/07/23	36	37.49	35	37.64	37.70	1	28,353	0.00%
2018/07/20	13	37.92	8	37.89	37.85	5	28,098	0.02%
2018/07/19	114	38.12	113.5	38.51	39.10	0.5	27,102	0.00%	大買/大賣/
2018/07/18	5	38.91	6	37.75	36.30	-1	26,238	0.00%
2018/07/17	16	37.25	19	37.05	38.50	-3	24,840	-0.01%
2018/07/16	14	36.56	19.2	36.46	36.90	-5.2	24,405	-0.02%
2018/07/13	84	34.24	94	34.53	35.30	-10	23,929	-0.04%
2018/07/12	0	0.00	1	33.10	33.10	-1	24,538	0.00%
2018/07/11	4	32.09	34	30.61	32.20	-30	23,919	-0.13%
2018/07/10	15	32.55	5	32.31	31.30	10	23,340	0.04%
2018/07/09	31	30.51	6	29.85	30.90	25	22,037	0.11%
2018/07/04	1	27.45	29	28.04	28.15	-28	21,097	-0.13%
2018/07/02	0	26.75	8	26.95	27.00	-8	20,737	-0.04%
2018/06/29	8	26.95	5	27.50	27.10	3	20,693	0.01%
2018/06/26	0	0.00	1	27.10	26.85	-1	21,086	0.00%
2018/06/25	0	0.00	5	28.80	27.00	-5	21,130	-0.02%
2018/06/22	0	0.00	7.1	27.88	28.00	-7.1	20,991	-0.03%
2018/06/21	16.5	27.56	60	27.89	27.90	-43.5	20,985	-0.21%
2018/06/20	4	26.85	15	26.80	27.00	-11	21,129	-0.05%
2018/06/19	0	0.00	100	26.55	26.30	-100	21,445	-0.47%
2018/06/15	0	0.00	79	26.05	26.10	-79	21,482	-0.37%
2018/06/13	0	0.00	0.1	24.70	24.75	-0.1	21,610	0.00%
2018/06/11	0	0.00	1	23.50	24.00	-1	22,367	0.00%
2018/06/07	0	0.00	1	23.55	23.35	-1	23,263	0.00%
2018/06/06	1	23.25	0	0.00	23.40	1	23,888	0.00%
2018/06/04	0	0.00	10	23.20	22.95	-10	24,801	-0.04%
2018/06/01	10	22.95	2	22.93	23.05	8	25,229	0.03%
2018/05/31	8	22.88	5	22.55	22.55	3	25,319	0.01%
2018/05/29	0	0.00	1	23.00	22.75	-1	25,592	0.00%
2018/05/25	2	23.38	10.3	23.57	23.10	-8.3	25,810	-0.03%
2018/05/24	60.3	23.88	56	23.61	23.65	4.3	25,851	0.02%
2018/05/23	4	22.80	1	23.00	22.90	3	25,890	0.01%
2018/05/22	1	22.50	2	22.70	22.65	-1	26,037	0.00%
2018/05/21	1	22.85	2	23.10	23.00	-1	26,254	0.00%
2018/05/18	0	0.00	3	22.98	23.05	-3	26,421	-0.01%
2018/05/17	1	23.20	2	23.00	23.20	-1	26,496	0.00%
2018/05/16	1	22.20	0	0.00	22.30	1	26,423	0.00%
2018/05/15	1.4	22.62	13	23.05	22.70	-11.6	26,477	-0.04%
2018/05/14	12.7	23.05	7	23.05	23.15	5.7	26,886	0.02%
2018/05/11	8	22.67	2	22.80	22.90	6	26,943	0.02%
2018/05/10	2	22.25	2	22.28	21.95	0	26,822	0.00%
2018/05/09	2	22.38	0	0.00	22.45	2	26,843	0.01%
2018/05/08	0	0.00	7.4	22.37	22.60	-7.4	26,916	-0.03%
2018/05/07	6.4	22.14	1	22.40	22.25	5.4	27,186	0.02%
2018/05/03	1	22.00	0	0.00	21.85	1	27,328	0.00%
2018/05/02	5	22.35	6	21.91	21.85	-1	27,866	0.00%
2018/04/30	0	0.00	1	22.00	22.25	-1	28,055	0.00%
2018/04/27	0	0.00	2	21.95	21.50	-2	28,147	-0.01%
2018/04/26	4	21.60	0	0.00	21.00	4	28,129	0.01%
2018/04/25	3	23.95	0	0.00	23.20	3	28,948	0.01%
2018/04/24	1	24.50	5	24.97	24.65	-4	30,043	-0.01%
2018/04/23	0	0.00	41	26.67	25.55	-41	31,044	-0.13%
2018/04/20	31	26.38	55	26.41	26.60	-24	31,914	-0.08%
2018/04/19	1.4	25.39	11	25.45	26.00	-9.6	31,765	-0.03%
2018/04/18	10.6	24.96	12	24.85	25.10	-1.4	31,735	0.00%
2018/04/11	0	0.00	2	23.00	23.10	-2	32,598	-0.01%
2018/04/10	1	23.30	1	23.15	22.75	0	32,878	0.00%
2018/04/09	1	22.90	13	22.77	22.85	-12	32,705	-0.04%
2018/04/03	29	22.38	13	22.45	22.45	16	32,680	0.05%
2018/04/02	11	22.20	10	22.43	22.20	1	33,321	0.00%
2018/03/31	2	21.85	9	22.46	22.25	-7	33,665	-0.02%
2018/03/30	13	22.10	22	22.07	22.45	-9	34,037	-0.03%
2018/03/29	3	22.07	0	0.00	21.10	3	34,292	0.01%
2018/03/28	1	22.30	8.3	22.60	22.25	-7.3	34,780	-0.02%
2018/03/27	7.3	22.40	1	22.75	22.50	6.3	35,612	0.02%
2018/03/26	6	22.33	10	22.60	22.40	-4	35,658	-0.01%
2018/03/23	37	22.51	60	21.99	22.60	-23	35,662	-0.06%
2018/03/22	29	21.45	147	20.95	20.60	-118	35,100	-0.34%	大賣/鉅額交易
2018/03/21	11	22.83	1.5	22.82	22.30	9.5	34,713	0.03%
2018/03/20	4.7	22.72	10	23.15	23.15	-5.3	35,738	-0.01%
2018/03/19	9.8	23.01	1	23.00	23.15	8.8	35,883	0.02%
2018/03/16	2	23.10	2	23.23	22.85	0	36,479	0.00%
2018/03/15	1	23.30	12	23.05	23.40	-11	36,500	-0.03%
2018/03/14	4.2	22.60	14	22.75	22.70	-9.8	36,098	-0.03%
2018/03/13	15.8	22.59	0	0.00	22.70	15.8	36,315	0.04%
2018/03/12	58	23.38	40	22.50	22.50	18	37,135	0.05%
2018/03/09	7	24.31	0	0.00	24.05	7	37,162	0.02%
2018/03/08	0	0.00	9.3	24.55	24.70	-9.3	36,993	-0.03%
2018/03/07	13.3	24.26	6	24.42	24.45	7.3	36,686	0.02%
2018/03/06	2	24.48	0	0.00	24.05	2	37,174	0.01%
2018/03/05	1	24.70	0	0.00	24.55	1	38,010	0.00%
2018/03/01	10	25.31	7	25.93	25.20	3	39,166	0.01%
2018/02/27	26	25.77	40	25.50	25.30	-14	40,119	-0.03%
2018/02/26	10	25.95	6	26.03	25.85	4	40,682	0.01%
2018/02/23	5.4	26.08	0	0.00	25.95	5.4	41,882	0.01%
2018/02/22	0	0.00	1	25.15	25.50	-1	42,156	0.00%
2018/02/21	3	24.83	12	23.98	25.10	-9	43,062	-0.02%
2018/02/12	10.6	23.05	11	23.13	23.15	-0.4	44,709	0.00%
2018/02/09	12	22.29	1	22.30	22.45	11	45,662	0.02%
2018/02/08	6	22.96	12.2	23.18	22.75	-6.2	45,765	-0.01%
2018/02/07	10.2	23.10	2	23.23	23.20	8.2	45,725	0.02%
2018/02/06	1	23.50	0	0.00	22.45	1	45,631	0.00%
2018/02/05	2	23.68	12.3	24.10	24.10	-10.3	45,150	-0.02%
2018/02/02	51.3	23.68	41	23.85	24.20	10.3	44,938	0.02%
2018/02/01	11	23.79	16	24.19	23.85	-5	44,976	-0.01%
2018/01/31	6	23.75	1	24.00	23.90	5	44,858	0.01%
2018/01/30	1	23.70	3	23.95	23.80	-2	44,613	0.00%
2018/01/29	2	23.87	2	23.85	23.60	0	44,175	0.00%
2018/01/26	80	23.90	66	24.46	24.40	14	43,975	0.03%
2018/01/25	104	24.27	1	23.85	23.35	103	43,454	0.24%	大買/鉅額交易
2018/01/24	289	25.47	198	25.19	25.15	91	43,046	0.21%	大買/大賣/
2018/01/23	63	25.62	54	25.77	25.80	9	42,885	0.02%
2018/01/22	98	25.78	15	26.25	25.65	83	42,862	0.19%
2018/01/19	1	25.90	354	25.85	26.40	-353	42,647	-0.83%	大賣/鉅額交易
2018/01/18	111	26.23	116	27.13	25.40	-5	41,939	-0.01%	大買/大賣/
2018/01/17	74	27.15	53.4	27.73	27.35	20.5	41,695	0.05%
2018/01/16	100	25.96	168.6	26.35	27.40	-68.6	40,665	-0.17%	大賣/
2018/01/15	11	24.85	114	24.82	25.05	-103	39,476	-0.26%	大賣/鉅額交易
2018/01/12	32	24.16	12	23.78	24.10	20	38,812	0.05%
2018/01/11	1	23.40	21	23.75	23.55	-20	37,846	-0.05%
2018/01/10	32	23.63	4	22.91	23.60	28	37,431	0.07%
2018/01/09	5	22.62	8	22.92	22.15	-3	36,748	-0.01%
2018/01/08	9	22.03	26	20.95	22.60	-17	36,228	-0.05%
2018/01/05	30	20.43	20.7	20.20	20.55	9.3	36,017	0.03%
2018/01/04	21	20.05	11.6	19.85	20.30	9.4	35,795	0.03%
2018/01/03	11	19.60	40	19.44	19.80	-29	35,508	-0.08%
2018/01/02	20	19.15	0.3	19.15	19.30	19.7	35,193	0.06%