大同 (2371)-康和-嘉義券商分點個股進出

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

大同

(2371)

可現股當沖

股價
48.40
漲跌
▲0.80
漲幅
+1.68%
成交量
19,036張
產業
上市電機機械類股
908人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	48.34	14	48.39	48.40	-8	11,086	-0.07%
2024/11/20	5	47.60	6	48.01	47.60	-1	10,876	-0.01%
2024/11/19	5	48.00	15	47.95	48.00	-10	10,979	-0.09%
2024/11/18	7	47.42	7	46.95	46.95	0	11,010	0.00%
2024/11/15	13	47.77	44	47.54	47.80	-31	11,209	-0.28%
2024/11/14	1	44.95	10	44.95	45.00	-9	11,010	-0.08%
2024/11/13	0	45.10	6	44.78	45.15	-6	11,194	-0.05%
2024/11/12	1	45.10	5	45.00	45.00	-4	11,475	-0.03%
2024/11/11	1	45.80	0	0.00	46.30	1	11,684	0.01%
2024/11/08	3.3	46.88	3	47.35	46.45	0.3	11,794	0.00%
2024/11/07	5	47.20	5	46.70	47.20	0	12,002	0.00%
2024/11/06	10	46.70	11	47.35	46.70	-1	12,122	-0.01%
2024/11/05	12	46.60	10	46.75	46.60	2	12,341	0.02%
2024/11/04	16	46.57	16	45.35	46.85	0	12,748	0.00%
2024/11/01	11	44.95	10	44.08	44.95	1	12,922	0.01%
2024/10/30	10	44.25	10	44.60	44.25	0	13,090	0.00%
2024/10/29	16	44.35	0	0.00	44.45	16	13,211	0.12%
2024/10/28	10	45.25	13	44.90	45.25	-3	13,238	-0.02%
2024/10/25	12	44.35	10	44.45	44.35	2	13,388	0.01%
2024/10/24	5	44.50	0	0.00	44.15	5	13,592	0.04%
2024/10/23	2	45.15	0	0.00	45.00	2	13,697	0.01%
2024/10/22	11	45.00	11	45.08	45.00	0	13,974	0.00%
2024/10/21	11	45.27	10	45.95	45.25	1	14,479	0.01%
2024/10/17	10	46.15	13	45.77	46.15	-3	14,947	-0.02%
2024/10/16	2.5	45.12	0	0.00	45.00	2.5	15,277	0.02%
2024/10/15	18	45.84	12	45.82	45.80	6	15,309	0.04%
2024/10/14	1	46.10	0	0.00	46.10	1	15,399	0.01%
2024/10/11	11	46.55	11	46.95	46.55	0	15,604	0.00%
2024/10/09	1	46.40	0	0.00	46.10	1	15,933	0.01%
2024/10/08	13	46.85	1	47.25	47.25	12	16,105	0.07%
2024/10/07	11	48.44	10	47.83	48.50	1	16,298	0.01%
2024/10/04	15	47.40	11	48.44	47.40	4	16,448	0.02%
2024/10/01	15	48.10	2	47.85	48.10	13	16,571	0.08%
2024/09/30	2	49.13	10	49.45	49.15	-8	16,810	-0.05%
2024/09/27	39	50.53	29	51.21	49.85	10	16,833	0.06%
2024/09/26	19	50.20	54	50.09	50.00	-35	16,671	-0.21%
2024/09/25	10	48.35	12	48.64	48.35	-2	16,476	-0.01%
2024/09/24	6	48.49	0	0.00	48.35	6	16,584	0.04%
2024/09/23	13	48.42	25.2	48.44	48.40	-12.2	16,760	-0.07%
2024/09/20	10	47.80	36	48.52	47.80	-26	16,996	-0.15%
2024/09/19	32	48.06	34	47.98	48.30	-2	17,308	-0.01%
2024/09/18	17.2	48.07	22	48.70	47.80	-4.8	17,447	-0.03%
2024/09/16	29	48.14	20	48.11	48.45	9	17,684	0.05%
2024/09/13	36	47.70	49	47.82	47.60	-13	18,149	-0.07%
2024/09/12	35	46.68	85	46.60	46.50	-50	18,840	-0.27%
2024/09/11	16	44.84	84	44.93	45.80	-68	19,794	-0.34%
2024/09/10	30	43.68	11	43.06	43.70	19	22,500	0.08%
2024/09/09	11	43.36	12	41.73	43.35	-1	24,814	0.00%
2024/09/06	0	0.00	5	42.05	41.90	-5	25,134	-0.02%
2024/09/05	20	42.98	16	42.10	42.10	4	25,244	0.02%
2024/09/04	19	43.97	1	44.35	43.45	18	25,549	0.07%
2024/09/03	1	45.21	23	45.97	45.80	-22	25,836	-0.09%
2024/09/02	22	45.37	15	46.05	45.20	7	25,789	0.03%
2024/08/30	9	45.59	16	45.81	45.80	-7	25,845	-0.03%
2024/08/29	24	45.37	0	0.00	45.45	24	25,984	0.09%
2024/08/28	11	45.58	21	45.81	45.90	-10	26,016	-0.04%
2024/08/27	4	45.60	16	45.78	46.10	-12	26,173	-0.05%
2024/08/26	5	46.05	12	45.93	45.85	-7	26,419	-0.03%
2024/08/23	20	44.99	16	45.65	46.05	4	26,491	0.02%
2024/08/22	50	46.06	17	45.91	45.65	33	26,514	0.12%
2024/08/21	18	45.82	18.1	46.39	45.60	-0.1	26,964	0.00%
2024/08/20	47	46.14	30	46.02	45.85	17	27,447	0.06%
2024/08/19	15	45.79	6	45.78	45.35	9	28,128	0.03%
2024/08/16	4	45.43	3	45.27	45.25	1	28,131	0.00%
2024/08/15	26	45.75	26	45.70	45.25	0	28,330	0.00%
2024/08/14	23	45.99	12	46.20	46.35	11	28,454	0.04%
2024/08/13	5	45.99	0	46.15	46.30	5	28,432	0.02%
2024/08/12	1	47.25	5	47.34	47.65	-4	28,664	-0.01%
2024/08/09	6	46.95	9	47.50	46.80	-3	29,119	-0.01%
2024/08/08	1	46.10	2	46.50	45.85	-1	29,815	0.00%
2024/08/07	4	46.89	7	46.82	47.30	-3	31,118	-0.01%
2024/08/06	25	43.42	9	42.67	43.45	16	31,592	0.05%
2024/08/05	8	44.11	38	44.11	44.00	-30	32,385	-0.09%
2024/08/02	5	49.67	13	49.59	48.85	-8	33,770	-0.02%
2024/08/01	8.5	50.41	4	50.70	50.80	4.5	34,314	0.01%
2024/07/31	26	50.09	19	50.10	50.00	7	34,892	0.02%
2024/07/30	3	49.50	82	50.23	50.50	-79	36,217	-0.22%
2024/07/29	5	51.12	6	50.17	50.00	-1	37,526	0.00%
2024/07/26	15	51.51	12	51.47	51.60	3	38,278	0.01%
2024/07/23	3	51.80	10	52.16	52.40	-7	39,299	-0.02%
2024/07/22	22	51.60	26.2	51.75	50.40	-4.2	41,384	-0.01%
2024/07/19	32	53.76	17	54.24	53.30	15	42,796	0.04%
2024/07/18	31	55.00	28	54.90	55.10	3	45,811	0.01%
2024/07/17	78	55.81	30	57.04	55.20	48	48,756	0.10%
2024/07/16	9	56.33	8	55.93	55.80	1	54,156	0.00%
2024/07/15	36	56.12	47.4	56.13	55.90	-11.4	61,712	-0.02%
2024/07/12	12	56.60	2	56.50	56.00	10	66,709	0.01%
2024/07/11	18.2	56.84	42	57.31	56.50	-23.8	71,128	-0.03%
2024/07/10	48	57.15	66	57.00	57.00	-18	73,155	-0.02%
2024/07/09	44	56.77	27	56.17	56.90	17	77,327	0.02%
2024/07/08	16	56.13	10.3	56.10	55.80	5.8	80,694	0.01%
2024/07/05	43	57.60	16	57.84	57.40	27	81,811	0.03%
2024/07/04	16	57.46	66	57.07	57.50	-50	82,160	-0.06%
2024/07/03	33	56.34	2	56.10	55.90	31	82,978	0.04%
2024/07/02	1	56.00	0	0.00	55.70	1	83,645	0.00%
2024/07/01	26.1	56.66	10	57.10	56.40	16.1	83,876	0.02%
2024/06/28	13	57.13	26	57.12	57.00	-13	84,812	-0.02%
2024/06/27	35.2	57.49	3	56.90	57.10	32.2	85,438	0.04%
2024/06/26	37	58.15	112	58.39	57.70	-75	86,240	-0.09%	大賣/
2024/06/25	86	58.40	85.7	58.67	58.90	0.3	88,025	0.00%
2024/06/24	11.1	57.44	0	0.00	57.10	11.1	89,856	0.01%
2024/06/21	38.4	58.22	7	58.20	57.90	31.4	92,872	0.03%
2024/06/20	124.5	59.46	48	59.35	58.60	76.5	93,301	0.08%	大買/
2024/06/19	77.3	58.42	31.5	58.42	57.90	45.8	93,020	0.05%
2024/06/18	115.1	60.25	197	60.99	60.10	-81.9	92,347	-0.09%	大買/大賣/
2024/06/17	458	60.58	466	60.19	60.30	-8	91,143	-0.01%	大買/大賣/
2024/06/14	310.5	57.78	152	57.91	57.60	158.5	88,333	0.18%	大買/大賣/鉅額交易
2024/06/13	36	54.97	44	54.90	55.70	-8	85,884	-0.01%
2024/06/12	12	54.00	10	55.20	54.00	2	85,712	0.00%
2024/06/11	31	54.85	7	54.86	54.80	24	85,653	0.03%
2024/06/07	29	55.82	52	54.89	56.00	-23	85,656	-0.03%
2024/06/06	22.2	53.61	11	54.32	53.60	11.2	85,683	0.01%
2024/06/05	14	54.02	11	53.91	54.10	3	85,997	0.00%
2024/06/04	18	54.78	12	54.68	54.40	6	86,422	0.01%
2024/06/03	18	54.81	11	54.75	54.90	7	86,617	0.01%
2024/05/31	9	54.27	11	54.65	54.20	-2	87,292	0.00%
2024/05/30	12	54.53	10	55.00	54.30	2	87,589	0.00%
2024/05/29	5	55.70	11	55.62	55.30	-6	88,352	-0.01%
2024/05/28	31	56.36	0	0.00	56.20	31	89,389	0.03%
2024/05/27	15	56.01	8.1	57.08	56.80	6.9	90,439	0.01%
2024/05/24	30	55.30	21	55.26	55.40	9	90,558	0.01%
2024/05/23	15	56.34	6	55.88	55.40	9	90,651	0.01%
2024/05/22	26	58.17	22	58.53	58.00	4	90,576	0.00%
2024/05/21	19	59.00	19	59.42	58.90	0	91,475	0.00%
2024/05/20	12	60.29	8	60.51	59.70	4	91,288	0.00%
2024/05/17	1	60.10	54	59.84	60.10	-53	91,264	-0.06%
2024/05/16	7	60.10	3	59.80	59.30	4	91,331	0.00%
2024/05/15	17	60.19	4	60.33	59.80	13	91,268	0.01%
2024/05/14	128	60.75	86	61.03	60.00	42	90,961	0.05%	大買/
2024/05/13	178.1	60.60	189.1	60.88	61.70	-11	90,216	-0.01%	大買/大賣/
2024/05/10	27	63.97	6	64.25	64.10	21	88,919	0.02%
2024/05/09	33	66.71	93	67.38	65.00	-60	88,404	-0.07%
2024/05/08	122	66.71	191	66.69	66.80	-69	87,233	-0.08%	大買/大賣/
2024/05/07	18	64.11	38	63.46	64.20	-20	85,613	-0.02%
2024/05/06	51	63.10	26	63.63	62.70	25	84,907	0.03%
2024/05/03	114.1	65.03	121.1	65.41	63.80	-7	84,286	-0.01%	大買/大賣/
2024/05/02	338	67.27	164	67.14	65.60	174	82,991	0.21%	大買/大賣/鉅額交易
2024/04/30	67.1	65.93	13	65.99	65.40	54.1	81,769	0.07%
2024/04/29	14	67.33	22	66.38	66.10	-8	81,429	-0.01%
2024/04/26	50	68.08	88	69.37	67.50	-38	80,497	-0.05%
2024/04/25	141	68.84	218	68.56	69.00	-77	78,243	-0.10%	大買/大賣/
2024/04/24	328	68.76	339	67.85	68.40	-11	76,509	-0.01%	大買/大賣/
2024/04/23	210.4	65.28	120.7	64.97	64.10	89.7	73,696	0.12%	大買/大賣/
2024/04/22	160.3	69.09	234	70.57	65.40	-73.7	70,731	-0.10%	大買/大賣/
2024/04/19	625	68.31	435.3	67.77	69.10	189.7	65,278	0.29%	大買/大賣/鉅額交易
2024/04/18	64	65.46	235	65.19	64.40	-171	57,904	-0.30%	大賣/鉅額交易
2024/04/17	162	64.19	223.5	63.10	64.30	-61.5	53,106	-0.12%	大買/大賣/
2024/04/16	82	59.10	62	59.29	58.50	20	49,311	0.04%
2024/04/15	289	62.87	171	62.28	61.40	118	47,576	0.25%	大買/大賣/鉅額交易
2024/04/12	334.5	59.22	314	59.47	60.50	20.5	43,297	0.05%	大買/大賣/
2024/04/11	101	56.84	54	56.37	56.10	47	39,668	0.12%	大買/
2024/04/10	31	56.13	17	55.59	55.60	14	38,329	0.04%
2024/04/09	23.6	54.87	39	55.76	56.50	-15.4	37,828	-0.04%
2024/04/08	45.2	56.07	28	56.18	55.50	17.2	36,676	0.05%
2024/04/03	28	55.95	80.3	56.40	55.80	-52.3	35,957	-0.15%
2024/04/02	67.5	57.17	127	57.43	56.90	-59.5	35,641	-0.17%	大賣/
2024/04/01	79	56.51	15	55.92	56.30	64	34,583	0.19%
2024/03/29	35	57.82	71	57.94	56.50	-36	33,852	-0.11%
2024/03/28	145	58.77	79.1	58.67	57.70	65.9	32,860	0.20%	大買/
2024/03/27	68	56.17	93	56.83	55.00	-25	30,836	-0.08%
2024/03/26	235	56.04	244.1	55.01	57.30	-9.1	28,680	-0.03%	大買/大賣/
2024/03/25	100	51.60	32	51.48	52.10	68	25,924	0.26%
2024/03/22	21	49.25	10	48.41	49.10	11	25,168	0.04%
2024/03/21	0	0.00	10	49.10	49.25	-10	24,898	-0.04%
2024/03/20	3	47.93	11	47.20	47.15	-8	24,771	-0.03%
2024/03/19	3	48.30	3	48.50	47.65	0	24,685	0.00%
2024/03/18	46	48.01	24	47.59	48.20	22	24,729	0.09%
2024/03/15	24	47.08	25.2	48.09	47.10	-1.2	24,833	0.00%
2024/03/14	20	48.46	20	48.92	48.35	0	24,911	0.00%
2024/03/13	57.5	49.02	33	49.64	48.65	24.5	25,374	0.10%
2024/03/12	38	50.03	2	50.10	49.40	36	25,446	0.14%
2024/03/11	12	50.88	7	50.77	51.10	5	25,129	0.02%
2024/03/08	33	50.93	10	50.57	50.00	23	25,079	0.09%
2024/03/07	29	52.60	29	52.55	52.50	0	24,578	0.00%
2024/03/06	6	53.43	34	53.65	53.00	-28	24,338	-0.12%
2024/03/05	33	52.53	18	52.42	52.20	15	23,679	0.06%
2024/03/04	62	53.40	60	53.97	53.00	2	23,361	0.01%
2024/03/01	52	52.84	61.2	52.36	53.40	-9.2	22,505	-0.04%
2024/02/29	108	50.30	62	50.03	51.90	46	21,476	0.21%	大買/
2024/02/27	15	48.51	6	47.81	48.40	9	20,553	0.04%
2024/02/26	9	47.54	35	47.90	48.15	-26	20,060	-0.13%
2024/02/23	47	46.51	70	46.65	46.75	-23	19,334	-0.12%
2024/02/22	148	46.37	105	46.38	45.40	43	18,630	0.23%	大買/大賣/
2024/02/21	5	44.40	7	44.51	44.40	-2	17,449	-0.01%
2024/02/20	28	43.90	2	44.00	44.00	26	17,456	0.15%
2024/02/19	5	45.26	21	44.92	45.35	-16	17,640	-0.09%
2024/02/16	9	44.00	4	44.10	44.10	5	17,583	0.03%
2024/02/05	2	44.70	0	0.00	45.00	2	16,901	0.01%
2024/02/02	2	45.30	2	45.10	45.30	0	16,724	0.00%
2024/02/01	2	44.85	16	44.91	45.15	-14	16,541	-0.08%
2024/01/31	14	43.85	16	43.89	43.85	-2	16,288	-0.01%
2024/01/29	10	43.70	10	43.30	43.70	0	16,166	0.00%
2024/01/26	20	43.25	5	43.60	43.25	15	16,132	0.09%
2024/01/25	13	43.55	14	43.91	43.55	-1	16,102	-0.01%
2024/01/24	0	0.00	3	43.60	44.00	-3	16,027	-0.02%
2024/01/23	3	43.08	27	43.21	43.30	-24	15,843	-0.15%
2024/01/22	0	0.00	14	42.01	41.90	-14	15,250	-0.09%
2024/01/19	3	39.72	5	40.06	40.40	-2	15,055	-0.01%
2024/01/18	11	39.00	4	39.20	39.20	7	15,014	0.05%
2024/01/17	19	40.69	2	39.30	38.90	17	14,868	0.11%
2024/01/16	7	42.44	7	42.23	42.15	0	14,429	0.00%
2024/01/15	18	43.45	13	44.24	43.35	5	14,307	0.03%
2024/01/12	15	43.48	1	43.30	43.00	14	14,205	0.10%
2024/01/11	7	44.15	10	44.59	44.55	-3	13,967	-0.02%
2024/01/10	5	44.50	8	44.03	43.85	-3	13,784	-0.02%
2024/01/09	17	44.97	28	44.55	45.20	-11	13,044	-0.08%
2024/01/08	2	43.40	2	43.05	43.00	0	12,562	0.00%
2024/01/04	10	41.95	10	42.10	41.95	0	12,394	0.00%
2024/01/03	3	42.28	2	42.28	42.25	1	12,384	0.01%
2024/01/02	1	42.65	2	42.53	42.25	-1	12,332	-0.01%
2023/12/29	0	0.00	12.4	41.91	42.00	-12.4	12,419	-0.10%
2023/12/28	2	42.65	2	42.53	42.50	0	12,470	0.00%
2023/12/27	2	41.90	2	42.58	42.05	0	12,511	0.00%
2023/12/26	2	41.98	1	42.00	41.90	1	12,484	0.01%
2023/12/22	2	42.15	2	42.40	41.80	0	12,460	0.00%
2023/12/21	0	0.00	18	42.63	42.05	-18	12,706	-0.14%
2023/12/20	72	43.58	59	43.79	43.50	13	12,549	0.10%
2023/12/18	4	41.03	0	0.00	41.10	4	12,120	0.03%
2023/12/15	1	42.65	11	41.51	41.15	-10	12,140	-0.08%
2023/12/14	3	42.27	4	42.43	42.20	-1	12,057	-0.01%
2023/12/13	9	42.82	1	42.40	42.35	8	12,046	0.07%
2023/12/12	5	44.08	7	44.23	44.00	-2	12,480	-0.02%
2023/12/11	24	44.10	13	43.90	44.10	11	12,984	0.08%
2023/12/08	4	43.23	27	44.14	43.10	-23	12,876	-0.18%
2023/12/07	2	41.90	16	42.76	42.00	-14	12,339	-0.11%
2023/12/06	48	40.54	0	0.00	40.20	48	11,933	0.40%
2023/12/05	14	42.33	14.2	41.66	41.65	-0.2	11,799	0.00%
2023/12/04	10	40.95	11	40.38	40.55	-1	11,563	-0.01%
2023/12/01	38.1	40.27	30	40.60	40.05	8.1	11,742	0.07%
2023/11/30	4	40.35	1	40.70	40.35	3	12,005	0.02%
2023/11/29	1	40.65	1.4	40.78	40.85	-0.4	12,862	0.00%
2023/11/28	25	40.25	23	40.48	40.50	2	12,710	0.02%
2023/11/27	1	40.45	21.8	40.66	40.45	-20.8	12,563	-0.17%
2023/11/24	0	0.00	19.1	39.73	40.10	-19.1	12,470	-0.15%
2023/11/23	0	0.00	50	38.94	38.80	-50	12,257	-0.41%
2023/11/22	14.1	38.22	2	38.05	38.10	12.1	12,272	0.10%
2023/11/21	4	38.43	2	38.50	38.45	2	12,316	0.02%
2023/11/20	47	38.30	40	38.70	38.45	7	12,360	0.06%
2023/11/17	41	38.80	0	0.00	38.30	41	12,353	0.33%
2023/11/16	16	38.95	4	38.29	38.80	12	12,346	0.10%
2023/11/15	7	36.91	0	0.00	36.90	7	11,939	0.06%
2023/11/08	0.1	36.70	1	37.05	36.80	-0.9	12,513	-0.01%
2023/11/07	1	36.75	0	0.00	36.60	1	12,793	0.01%
2023/11/03	6	36.40	0	0.00	36.35	6	13,287	0.05%
2023/11/02	1	36.35	0	0.00	36.30	1	13,822	0.01%
2023/11/01	2	35.55	0	0.00	35.75	2	13,894	0.01%
2023/10/30	0	0.00	1	37.00	37.00	-1	14,145	-0.01%
2023/10/27	9	37.28	6	37.15	37.15	3	14,306	0.02%
2023/10/26	6	37.46	0	0.00	37.30	6	14,774	0.04%
2023/10/25	5	38.75	1	38.75	38.65	4	14,980	0.03%
2023/10/24	10	38.08	2	38.18	38.40	8	15,360	0.05%
2023/10/23	4	39.05	0	0.00	38.50	4	15,823	0.03%
2023/10/20	2	38.55	2	38.60	38.60	0	15,995	0.00%
2023/10/19	5	39.37	4	39.44	39.20	1	16,190	0.01%
2023/10/18	1	40.00	0	0.00	40.10	1	16,362	0.01%
2023/10/16	0	0.00	1	41.70	41.70	-1	17,123	-0.01%
2023/10/11	2	43.50	1	43.60	43.70	1	20,848	0.00%
2023/10/05	1	44.90	4	44.54	44.45	-3	21,861	-0.01%
2023/10/04	2	42.80	3	42.80	43.15	-1	22,495	0.00%
2023/10/03	1	43.30	2	43.35	43.35	-1	22,895	0.00%
2023/10/02	2	44.25	7	44.26	44.10	-5	23,583	-0.02%
2023/09/27	0	0.00	1	44.10	44.05	-1	24,546	0.00%
2023/09/26	2	44.00	4	44.53	44.05	-2	25,045	-0.01%
2023/09/25	1	44.55	0	0.00	44.40	1	25,420	0.00%
2023/09/22	0	0.00	3	44.57	44.65	-3	26,219	-0.01%
2023/09/21	3	43.97	0	0.00	43.85	3	26,819	0.01%
2023/09/20	4	45.04	1	45.15	44.35	3	27,851	0.01%
2023/09/19	0	0.00	9	45.96	45.35	-9	28,965	-0.03%
2023/09/18	5	44.80	8	44.99	44.80	-3	30,060	-0.01%
2023/09/15	6	44.11	0	0.00	44.75	6	31,694	0.02%
2023/09/14	9	44.08	1	44.50	44.50	8	32,984	0.02%
2023/09/13	20	48.55	22	48.21	48.55	-2	32,957	-0.01%
2023/09/12	11	48.20	10	48.10	48.20	1	35,268	0.00%
2023/09/11	3	48.12	3	47.83	48.20	0	36,414	0.00%
2023/09/08	0	48.65	12	48.80	48.75	-12	36,555	-0.03%
2023/09/07	5	48.22	0	0.00	48.60	5	36,697	0.01%
2023/09/06	4	47.83	4	48.00	48.45	0	36,960	0.00%
2023/09/05	7	45.48	6	46.40	47.80	1	37,121	0.00%
2023/09/04	46.1	46.67	14	46.09	46.35	32.1	37,065	0.09%
2023/09/01	11	50.78	21	50.54	50.80	-10	36,376	-0.03%
2023/08/31	16	50.66	10	51.00	50.60	6	36,784	0.02%
2023/08/30	1.1	50.94	0	0.00	51.30	1.1	37,188	0.00%
2023/08/29	5	51.20	5	51.18	51.30	0	37,936	0.00%
2023/08/28	8.3	49.98	1	50.90	50.00	7.3	38,633	0.02%
2023/08/25	5	51.20	10	50.70	51.20	-5	40,146	-0.01%
2023/08/24	0.2	50.70	2	51.00	51.00	-1.8	41,339	0.00%
2023/08/22	1	49.70	0	0.00	49.50	1	43,485	0.00%
2023/08/21	1	50.80	0	0.00	50.40	1	44,155	0.00%
2023/08/18	0	0.00	5	52.50	50.60	-5	44,402	-0.01%
2023/08/17	17	52.14	11	51.71	52.20	6	44,375	0.01%
2023/08/16	7	51.03	1	51.10	51.10	6	44,369	0.01%
2023/08/15	10	51.50	10	50.80	51.50	0	44,880	0.00%
2023/08/14	20	50.70	25	51.00	50.70	-5	45,647	-0.01%
2023/08/11	6	51.75	15	51.43	51.70	-9	45,956	-0.02%
2023/08/10	2	50.50	3	50.00	49.70	-1	46,275	0.00%
2023/08/09	7	51.59	50	52.47	51.60	-43	47,828	-0.09%
2023/08/08	41	52.50	2	51.55	52.00	39	48,881	0.08%
2023/08/07	25	49.99	20	49.05	50.30	5	48,685	0.01%
2023/08/04	10	49.10	22	49.18	49.10	-12	48,602	-0.02%
2023/08/02	4	49.44	8	49.49	48.90	-4	48,614	-0.01%
2023/08/01	6	49.60	2	49.63	49.60	4	48,699	0.01%
2023/07/31	3	49.73	7	49.76	49.50	-4	48,511	-0.01%
2023/07/28	10	48.71	3	48.73	48.55	7	48,043	0.01%
2023/07/27	12	49.41	15	49.94	49.35	-3	47,803	-0.01%
2023/07/26	6	51.70	0	0.00	50.30	6	47,496	0.01%
2023/07/25	0	0.00	3	51.41	51.30	-3	46,907	-0.01%
2023/07/24	2	51.30	1	51.00	51.00	1	46,661	0.00%
2023/07/21	13	53.08	15	52.65	52.80	-2	46,230	0.00%
2023/07/20	23	52.60	25	52.17	52.60	-2	46,001	0.00%
2023/07/19	19	51.43	26.2	51.66	51.30	-7.2	45,630	-0.02%
2023/07/18	41.2	50.67	36	50.46	51.00	5.2	44,970	0.01%
2023/07/17	75	49.00	104	49.49	49.10	-29	43,990	-0.07%	大賣/
2023/07/14	101	56.04	95	55.72	54.30	6	42,403	0.01%	大買/
2023/07/13	16	54.71	7	54.60	54.20	9	41,091	0.02%
2023/07/12	33	53.71	32.8	53.83	54.10	0.2	40,629	0.00%
2023/07/11	14	54.36	27	53.52	54.20	-13	40,040	-0.03%
2023/07/10	32	54.01	5	54.10	53.10	27	39,308	0.07%
2023/07/07	15.3	54.70	27	54.17	54.60	-11.7	38,917	-0.03%
2023/07/06	54	55.49	203	55.52	55.30	-149	38,123	-0.39%	大賣/鉅額交易
2023/07/05	118	55.41	16.8	55.64	54.80	101.2	37,616	0.27%	大買/鉅額交易
2023/07/04	3	56.50	99	56.91	56.00	-96	37,100	-0.26%
2023/07/03	157	56.92	113	56.51	56.60	44	36,606	0.12%	大買/大賣/
2023/06/30	42	54.63	16	54.88	54.30	26	35,940	0.07%
2023/06/29	27	54.27	190	54.48	55.00	-163	35,190	-0.46%	大賣/鉅額交易
2023/06/28	297	54.37	122	54.30	54.50	175	34,879	0.50%	大買/大賣/鉅額交易
2023/06/27	50	53.09	164	52.45	52.20	-114	34,017	-0.34%	大賣/鉅額交易
2023/06/26	93	52.58	75	52.61	53.90	18	32,824	0.05%
2023/06/21	81	50.68	158	50.74	51.70	-77	31,520	-0.24%	大賣/
2023/06/20	164	50.09	156	49.39	49.95	8	29,760	0.03%	大買/大賣/
2023/06/19	25	45.66	33	46.16	46.20	-8	27,664	-0.03%
2023/06/16	158.5	46.46	99	46.27	45.85	59.5	26,909	0.22%	大買/
2023/06/15	72	44.38	89	43.63	45.80	-17	24,277	-0.07%
2023/06/14	30	41.68	51	41.79	41.65	-21	23,131	-0.09%
2023/06/13	40	41.37	45	41.30	41.40	-5	22,936	-0.02%
2023/06/12	58	41.60	17	41.36	41.30	41	22,698	0.18%
2023/06/09	90	40.54	52	40.62	40.70	38	22,253	0.17%
2023/06/08	25	41.34	28	40.80	40.60	-3	21,933	-0.01%
2023/06/07	93	41.10	42	41.26	41.15	51	21,747	0.23%
2023/06/06	37	41.29	42	41.33	40.90	-5	21,565	-0.02%
2023/06/05	70	41.69	116	41.85	41.50	-46	21,405	-0.21%	大賣/
2023/06/02	67	42.05	24	42.04	41.65	43	21,057	0.20%
2023/06/01	79	41.90	51	42.10	41.70	28	20,241	0.14%
2023/05/31	101	41.35	111	41.35	42.30	-10	19,439	-0.05%	大買/大賣/
2023/05/30	304	40.87	200	40.86	40.80	104	17,792	0.58%	大買/大賣/鉅額交易
2023/05/29	0	0.00	10.1	40.39	40.10	-10.1	16,540	-0.06%
2023/05/26	14	40.24	28	39.88	40.15	-14	15,217	-0.09%
2023/05/25	57	38.87	74	39.15	39.65	-17	14,265	-0.12%
2023/05/24	27	38.29	21	38.36	38.40	6	13,437	0.04%
2023/05/23	14	38.24	28	38.14	37.80	-14	13,221	-0.11%
2023/05/22	17	38.41	16	38.36	38.35	1	13,054	0.01%
2023/05/19	29	38.64	46	38.55	38.00	-17	12,836	-0.13%
2023/05/18	300	38.74	286.5	38.90	39.15	13.5	12,236	0.11%	大買/大賣/
2023/05/17	133.5	37.45	130	37.74	37.85	3.5	11,459	0.03%	大買/大賣/
2023/05/16	100	38.50	81	38.22	38.05	19	10,956	0.17%
2023/05/15	66	38.68	103.4	38.37	38.00	-37.4	10,298	-0.36%	大賣/
2023/05/12	90	36.18	58.3	36.64	37.40	31.7	8,529	0.37%
2023/05/11	4	34.44	5.3	34.29	34.00	-1.3	7,137	-0.02%
2023/05/10	1	33.25	2	33.10	33.60	-1	6,829	-0.01%
2023/05/09	1	34.05	0.2	33.80	33.60	0.8	6,776	0.01%
2023/05/08	46	34.20	88	34.32	34.35	-42	6,657	-0.63%
2023/05/05	0	0.00	2	33.50	33.40	-2	6,346	-0.03%
2023/05/04	0	0.00	13	33.71	33.70	-13	6,400	-0.20%
2023/05/03	11	33.37	17	33.73	33.40	-6	6,377	-0.09%
2023/05/02	56	33.50	85	33.60	33.65	-29	6,371	-0.46%
2023/04/28	4	32.65	0	0.00	32.60	4	6,281	0.06%
2023/04/27	0	0.00	60	32.53	32.55	-60	6,285	-0.95%
2023/04/26	10	32.36	10	32.72	32.80	0	6,283	0.00%
2023/04/25	21	32.53	30	33.18	32.35	-9	6,326	-0.14%
2023/04/24	1	32.45	5	32.69	32.80	-4	6,278	-0.06%
2023/04/21	11	32.45	7	32.48	32.35	4	6,285	0.06%
2023/04/20	3	32.65	3	32.70	32.85	0	6,249	0.00%
2023/04/19	31	33.20	0	0.00	32.90	31	6,223	0.50%
2023/04/18	21	33.33	5	33.30	33.30	16	6,184	0.26%
2023/04/17	52.6	33.54	19	33.68	33.60	33.6	6,162	0.55%
2023/04/14	9	33.40	3	33.43	33.40	6	6,141	0.10%
2023/04/13	19	33.64	23	33.86	33.55	-4	6,147	-0.07%
2023/04/12	36	33.83	63	33.82	33.80	-27	6,179	-0.44%
2023/04/11	40	33.31	32	33.49	33.25	8	6,256	0.13%
2023/04/10	0	0.00	15	33.21	33.20	-15	6,247	-0.24%
2023/04/07	2.1	33.19	15	33.10	32.95	-12.9	6,250	-0.21%
2023/04/06	16	32.70	6	33.06	32.85	10	6,257	0.16%
2023/03/31	22	32.98	0	0.00	33.00	22	6,246	0.35%
2023/03/30	27	33.18	0	0.00	33.15	27	6,215	0.43%
2023/03/29	138	34.06	72	33.76	33.45	66	6,199	1.06%	大買/
2023/03/28	21	33.19	85	33.71	34.30	-64	5,978	-1.07%
2023/03/27	14	33.30	21	33.30	33.25	-7	5,887	-0.12%
2023/03/24	5	32.82	9	33.06	32.85	-4	6,078	-0.07%
2023/03/23	1	32.60	0	0.00	32.50	1	6,263	0.02%
2023/03/22	4	32.48	0	0.00	32.45	4	6,443	0.06%
2023/03/21	0	0.00	10	32.69	32.50	-10	6,667	-0.15%
2023/03/20	0	0.00	2	32.40	32.25	-2	6,767	-0.03%
2023/03/17	9	31.93	21	32.30	32.35	-12	7,059	-0.17%
2023/03/16	31	32.15	3	32.10	31.95	28	7,218	0.39%
2023/03/15	15	32.74	5	33.20	32.60	10	7,592	0.13%
2023/03/14	1	33.05	0	0.00	33.00	1	7,645	0.01%
2023/03/13	19	32.66	18	32.85	33.20	1	7,703	0.01%
2023/03/10	40	33.20	3	33.40	33.15	37	7,707	0.48%
2023/03/09	18	34.25	4	34.33	34.15	14	7,570	0.18%
2023/03/08	23	34.52	40	34.64	34.60	-17	7,589	-0.22%
2023/03/07	0	0.00	16	34.26	34.25	-16	7,314	-0.22%
2023/03/06	6.1	33.85	38	33.79	33.90	-31.9	7,189	-0.44%
2023/03/03	9	33.25	0	0.00	33.15	9	7,134	0.13%
2023/03/02	12	33.12	4	33.30	33.30	8	7,194	0.11%
2023/03/01	7	33.22	0	0.00	33.20	7	7,163	0.10%
2023/02/24	16	33.55	0	0.00	33.50	16	7,146	0.22%
2023/02/23	4	33.74	0	0.00	33.80	4	7,143	0.06%
2023/02/22	30	33.90	0	0.00	33.80	30	7,228	0.41%
2023/02/21	17	34.29	0	0.00	34.20	17	7,255	0.23%
2023/02/20	4	34.20	0	0.00	34.15	4	7,239	0.06%
2023/02/17	1	34.05	0	0.00	34.05	1	7,229	0.01%
2023/02/16	0	0.00	2	34.10	34.00	-2	7,267	-0.03%
2023/02/15	2	34.30	4	34.55	34.15	-2	7,481	-0.03%
2023/02/14	5	33.40	5	33.45	33.45	0	7,374	0.00%
2023/02/13	4	33.15	14	33.21	33.25	-10	7,597	-0.13%
2023/02/10	5	33.31	2	33.15	33.20	3	7,679	0.04%
2023/02/09	5	33.80	0	0.00	33.65	5	7,682	0.07%
2023/02/08	2	34.30	6	34.00	33.70	-4	7,740	-0.05%
2023/02/06	2	34.45	2	34.30	34.40	0	7,743	0.00%
2023/02/02	0	0.00	11	34.45	34.30	-11	7,698	-0.14%
2023/02/01	2	34.25	0	0.00	34.25	2	7,663	0.03%
2023/01/31	1	34.05	0	0.00	34.20	1	7,670	0.01%
2023/01/30	0	0.00	5	33.75	33.95	-5	7,640	-0.07%
2023/01/16	0	0.00	1	32.85	32.90	-1	7,698	-0.01%
2023/01/13	5	33.15	0	0.00	32.95	5	7,741	0.06%
2023/01/09	0	0.00	1	33.90	33.95	-1	7,921	-0.01%
2023/01/06	0	0.00	9	33.95	33.95	-9	8,001	-0.11%
2023/01/03	10	34.65	1	34.55	34.70	9	8,226	0.11%
2022/12/30	11	34.50	0	0.00	34.50	11	8,188	0.13%
2022/12/29	1	34.10	1	33.60	34.15	0	8,061	0.00%
2022/12/26	40	33.90	0	0.00	33.75	40	7,904	0.51%
2022/12/23	1	33.75	0	0.00	33.70	1	8,014	0.01%
2022/12/22	0	0.00	1	33.85	33.70	-1	8,053	-0.01%
2022/12/20	10	34.40	54	34.69	33.95	-44	8,256	-0.53%
2022/12/19	0	0.00	2	34.40	34.70	-2	8,403	-0.02%
2022/12/16	2	35.30	4	35.20	35.30	-2	8,250	-0.02%
2022/12/15	2	35.10	0	0.00	35.05	2	8,054	0.02%
2022/12/14	10	34.70	6	34.53	34.85	4	7,878	0.05%
2022/12/13	1	33.70	11	34.09	34.35	-10	7,706	-0.13%
2022/12/12	10	33.75	0	0.00	33.70	10	7,556	0.13%
2022/12/09	2	34.25	0	0.00	33.85	2	7,545	0.03%
2022/12/08	1	33.30	5	33.44	33.40	-4	7,324	-0.05%
2022/12/07	82	33.56	28	33.61	34.00	54	7,139	0.76%
2022/12/06	8	33.06	8	32.94	32.80	0	6,721	0.00%
2022/11/30	0	0.00	1	32.40	32.55	-1	6,800	-0.01%
2022/11/28	0	0.00	5	31.60	31.65	-5	6,731	-0.07%
2022/11/24	1	32.05	11	32.28	32.20	-10	6,821	-0.15%
2022/11/18	0	0.00	1	31.60	32.25	-1	7,765	-0.01%
2022/11/17	1	31.05	0	0.00	31.50	1	7,762	0.01%
2022/11/16	5	31.26	0	0.00	31.20	5	7,761	0.06%
2022/11/15	1	32.00	0	0.00	32.00	1	7,748	0.01%
2022/11/14	0	0.00	1	32.00	32.00	-1	8,108	-0.01%
2022/11/11	2	32.60	0	0.00	31.75	2	8,455	0.02%
2022/11/10	0	0.00	10.8	32.18	31.85	-10.8	8,749	-0.12%
2022/11/09	1	31.50	3	32.08	32.05	-2	8,939	-0.02%
2022/11/08	1	30.60	1	30.80	30.85	0	8,894	0.00%
2022/11/07	1	30.45	0	0.00	30.55	1	9,093	0.01%
2022/11/04	0	0.00	1	30.20	30.30	-1	9,104	-0.01%
2022/11/03	1	30.50	0	0.00	30.50	1	9,081	0.01%
2022/10/31	1	31.10	0	0.00	31.30	1	9,238	0.01%
2022/10/27	10	31.25	0	0.00	31.20	10	9,342	0.11%
2022/10/20	0	0.00	1	31.70	32.20	-1	9,425	-0.01%
2022/10/11	0	0.00	32	32.84	32.80	-32	9,986	-0.32%
2022/10/03	1	31.60	1	31.85	31.85	0	10,659	0.00%
2022/09/19	2	32.95	2	32.85	32.85	0	10,855	0.00%
2022/09/16	0	0.00	2	32.95	32.95	-2	10,810	-0.02%
2022/09/08	2	33.00	0	0.00	32.95	2	10,934	0.02%
2022/09/06	3	33.30	5	33.35	33.30	-2	12,181	-0.02%
2022/08/30	4	35.23	5	34.36	34.30	-1	12,316	-0.01%
2022/08/29	0	0.00	1	35.30	35.15	-1	11,683	-0.01%
2022/08/25	0	0.00	2	34.65	34.85	-2	11,599	-0.02%
2022/08/22	4	34.09	0	0.00	33.90	4	11,658	0.03%
2022/08/19	2	34.55	3	34.80	34.40	-1	11,683	-0.01%
2022/08/18	0	0.00	2	35.80	35.40	-2	11,395	-0.02%
2022/08/17	0	0.00	2	35.60	35.60	-2	11,146	-0.02%
2022/08/16	0	0.00	1	34.85	34.95	-1	10,898	-0.01%
2022/08/12	2	34.80	2	34.20	34.60	0	11,276	0.00%
2022/08/11	0	0.00	2	33.55	33.45	-2	11,160	-0.02%
2022/08/09	8	34.15	0	0.00	33.70	8	11,420	0.07%
2022/08/08	0	0.00	1	33.30	33.50	-1	11,695	-0.01%
2022/08/05	1	33.40	0	0.00	33.35	1	11,799	0.01%
2022/08/02	0	0.00	2	33.35	33.60	-2	12,017	-0.02%
2022/07/28	0	0.00	2	35.30	34.80	-2	12,361	-0.02%
2022/07/26	3	35.58	1	35.50	35.60	2	12,800	0.02%
2022/07/22	0	0.00	2	35.55	35.60	-2	12,777	-0.02%
2022/07/21	0	0.00	1	35.65	35.70	-1	12,794	-0.01%
2022/07/20	14	35.88	10	35.85	35.65	4	12,718	0.03%
2022/07/19	48	35.70	12	36.00	35.85	36	12,733	0.28%
2022/07/18	2	35.20	2	34.85	35.15	0	12,425	0.00%
2022/07/15	4	35.15	4.1	34.83	35.00	-0.1	12,458	0.00%
2022/07/14	2	34.25	0	0.00	34.40	2	12,320	0.02%
2022/07/04	0	0.00	1	33.60	33.70	-1	12,632	-0.01%
2022/07/01	1	32.60	2	32.90	32.45	-1	12,803	-0.01%
2022/06/28	2	34.60	0	0.00	34.10	2	13,096	0.02%
2022/06/24	0	0.00	1	34.20	34.05	-1	13,842	-0.01%
2022/06/22	1	34.10	0	0.00	34.05	1	14,750	0.01%
2022/06/17	26	34.32	3	34.35	34.35	23	17,193	0.13%
2022/06/16	2	35.00	93	36.31	34.20	-91	18,656	-0.49%
2022/06/15	80	36.81	12	36.48	36.70	68	20,603	0.33%
2022/06/14	0	0.00	3	35.75	35.85	-3	21,426	-0.01%
2022/06/13	2	36.25	6	35.70	36.15	-4	22,475	-0.02%
2022/06/09	4	36.55	4	36.45	36.50	0	22,969	0.00%
2022/06/08	3	36.25	26	36.42	36.45	-23	23,149	-0.10%
2022/06/07	1	36.20	0	0.00	36.20	1	23,282	0.00%
2022/06/06	1	35.55	0	0.00	35.75	1	23,407	0.00%
2022/06/02	3	35.00	0	0.00	35.00	3	23,683	0.01%
2022/05/31	0	0.00	1	35.60	35.30	-1	24,237	0.00%
2022/05/30	5	36.00	0	0.00	35.90	5	24,493	0.02%
2022/05/27	16	36.16	0	0.00	36.10	16	24,681	0.06%
2022/05/26	0	0.00	2	35.95	36.15	-2	25,036	-0.01%
2022/05/24	0	0.00	1	36.20	36.10	-1	25,222	0.00%
2022/05/23	0	0.00	32	35.36	35.35	-32	25,134	-0.13%
2022/05/20	0	0.00	2	36.08	36.00	-2	24,981	-0.01%
2022/05/19	10	35.45	0	0.00	35.60	10	25,058	0.04%
2022/05/18	0	0.00	31	35.42	35.35	-31	25,170	-0.12%
2022/05/17	0	0.00	0.3	35.15	35.30	-0.3	25,515	0.00%
2022/05/16	2	35.25	10	35.12	35.30	-8	25,394	-0.03%
2022/05/13	7	33.93	2	33.85	33.95	5	25,052	0.02%
2022/05/12	3	33.40	0	0.00	33.20	3	25,073	0.01%
2022/05/11	12	32.48	17	32.33	32.80	-5	25,047	-0.02%
2022/05/10	1	32.65	0	0.00	32.70	1	24,929	0.00%
2022/05/09	0	0.00	5	33.50	33.00	-5	24,958	-0.02%
2022/05/06	21	34.09	31	34.02	34.10	-10	24,941	-0.04%
2022/05/05	1	34.95	1	35.40	34.95	0	24,912	0.00%
2022/05/04	12	35.00	6	35.06	35.05	6	24,948	0.02%
2022/05/03	13	34.07	0	0.00	34.30	13	24,829	0.05%
2022/04/28	1	33.65	0	0.00	33.45	1	24,874	0.00%
2022/04/27	0	0.00	20	33.25	33.30	-20	24,889	-0.08%
2022/04/25	2	33.45	0	0.00	33.55	2	24,907	0.01%
2022/04/21	2	33.48	0	0.00	33.50	2	25,180	0.01%
2022/04/20	10	33.65	0	0.00	33.95	10	25,166	0.04%
2022/04/18	2	34.05	0	0.00	33.90	2	25,523	0.01%
2022/04/15	2	34.30	0	0.00	34.10	2	25,545	0.01%
2022/04/14	2	35.10	0	0.00	34.80	2	25,687	0.01%
2022/04/13	13	35.07	0	0.00	34.90	13	25,680	0.05%
2022/04/12	35	35.51	5	35.47	35.25	30	25,693	0.12%
2022/04/11	0	0.00	2	35.75	35.55	-2	25,952	-0.01%
2022/04/08	20	35.30	0	0.00	35.40	20	26,223	0.08%
2022/04/06	2	36.23	0	0.00	35.90	2	26,136	0.01%
2022/04/01	2	36.00	4	36.15	36.25	-2	26,209	-0.01%
2022/03/31	0	0.00	16	36.03	35.75	-16	26,506	-0.06%
2022/03/30	2	36.95	0	0.00	36.15	2	26,436	0.01%
2022/03/29	8	36.23	1	36.45	36.50	7	26,437	0.03%
2022/03/28	9	35.77	15	35.67	35.20	-6	26,632	-0.02%
2022/03/25	20	36.50	22	36.82	36.90	-2	27,001	-0.01%
2022/03/24	5	35.75	7	35.94	36.40	-2	26,915	-0.01%
2022/03/23	65	35.94	161	36.11	36.20	-96	26,585	-0.36%	大賣/
2022/03/22	3	34.82	65	34.19	35.00	-62	25,909	-0.24%
2022/03/21	38	33.87	18	34.22	33.20	20	25,769	0.08%
2022/03/18	107	35.83	29	35.38	34.80	78	27,186	0.29%	大買/
2022/03/17	5	34.48	17	34.25	34.55	-12	25,792	-0.05%
2022/03/16	27	33.72	17.1	33.52	33.90	9.9	27,012	0.04%
2022/03/15	0	0.00	21	32.71	32.35	-21	27,180	-0.08%
2022/03/14	47.1	32.61	27	32.65	32.75	20.1	27,649	0.07%
2022/03/11	2	32.40	1	32.30	32.05	1	28,443	0.00%
2022/03/10	0	0.00	3	31.88	31.95	-3	28,427	-0.01%
2022/03/09	0	0.00	3	31.80	31.90	-3	28,570	-0.01%
2022/03/08	5	31.71	12	31.60	31.90	-7	29,096	-0.02%
2022/03/07	7	31.81	4	31.88	31.60	3	29,577	0.01%
2022/03/04	0	0.00	1	32.65	32.75	-1	30,483	0.00%
2022/03/03	10	32.62	13	32.77	32.45	-3	30,872	-0.01%
2022/03/02	0	0.00	39.1	32.41	32.25	-39.1	31,443	-0.12%
2022/03/01	34	32.48	24	32.28	32.55	10	32,177	0.03%
2022/02/25	2	31.05	3	31.05	31.25	-1	32,779	0.00%
2022/02/24	2	30.65	1	30.80	30.45	1	34,164	0.00%
2022/02/23	1	31.50	4	31.50	31.45	-3	35,556	-0.01%
2022/02/22	0	0.00	4	31.70	31.75	-4	39,053	-0.01%
2022/02/21	2	31.95	5	31.74	31.85	-3	40,997	-0.01%
2022/02/18	4	31.58	5	31.50	31.35	-1	41,764	0.00%
2022/02/17	16	31.80	11	31.52	31.95	5	42,519	0.01%
2022/02/16	1	30.80	0	0.00	30.75	1	43,007	0.00%
2022/02/15	1	30.40	10	30.25	30.45	-9	43,372	-0.02%
2022/02/14	9	30.09	20	30.15	29.95	-11	43,669	-0.03%
2022/02/11	1	30.90	11	30.54	30.90	-10	45,067	-0.02%
2022/02/10	1.1	30.80	12	30.59	30.80	-10.9	45,411	-0.02%
2022/02/09	23	30.62	23	30.59	30.80	0	46,139	0.00%
2022/02/08	3	30.53	5	30.29	30.50	-2	46,422	0.00%
2022/02/07	11	29.18	5	29.00	29.70	6	46,905	0.01%
2022/01/26	0	0.00	22	28.81	28.70	-22	46,992	-0.05%
2022/01/25	3	28.50	2	28.45	28.25	1	47,247	0.00%
2022/01/24	3	28.87	9	28.81	29.35	-6	47,641	-0.01%
2022/01/21	3	29.82	11	29.81	29.55	-8	48,276	-0.02%
2022/01/20	0	0.00	5	30.10	30.00	-5	49,168	-0.01%
2022/01/19	1	29.95	5	29.95	29.85	-4	49,845	-0.01%
2022/01/18	2	30.50	2	30.30	30.30	0	50,404	0.00%
2022/01/17	4	29.91	0	0.00	30.20	4	50,731	0.01%
2022/01/14	9	30.03	3	29.93	29.85	6	51,242	0.01%
2022/01/13	30	31.11	5	31.35	30.70	25	51,732	0.05%
2022/01/12	0	0.00	11	30.82	31.05	-11	52,645	-0.02%
2022/01/11	8	30.57	0	0.00	30.35	8	53,634	0.01%
2022/01/10	1	31.30	2	31.55	31.15	-1	54,662	0.00%
2022/01/07	7	31.54	36	31.26	31.50	-29	56,112	-0.05%
2022/01/06	0	0.00	15	31.81	32.15	-15	58,624	-0.03%
2022/01/05	5	31.94	0	0.00	31.80	5	60,498	0.01%
2022/01/04	1	32.25	6	32.33	32.40	-5	61,223	-0.01%
2022/01/03	9	32.92	32	32.88	32.80	-23	62,833	-0.04%
2021/12/30	1	32.60	10	32.53	32.60	-9	64,549	-0.01%
2021/12/29	1	32.40	4	32.33	32.40	-3	66,296	0.00%
2021/12/28	2	32.50	2	32.38	32.25	0	67,519	0.00%
2021/12/27	7	32.28	20	32.25	32.30	-13	68,276	-0.02%
2021/12/24	0	0.00	11	31.71	31.60	-11	69,052	-0.02%
2021/12/23	11	31.71	14	31.81	31.65	-3	69,663	0.00%
2021/12/22	21	31.68	15	31.80	31.75	6	71,310	0.01%
2021/12/21	20	31.36	9	31.62	31.75	11	72,225	0.02%
2021/12/20	2	32.10	3	32.10	32.15	-1	73,784	0.00%
2021/12/17	5	31.95	36	31.93	31.90	-31	79,917	-0.04%
2021/12/16	11	31.98	18	31.82	31.55	-7	84,693	-0.01%
2021/12/15	12	31.90	23	31.38	31.40	-11	91,212	-0.01%
2021/12/14	83	32.61	56.5	32.92	31.90	26.5	93,039	0.03%
2021/12/13	21	31.01	3	30.95	31.50	18	90,912	0.02%
2021/12/10	59	31.18	209	31.80	30.45	-150	89,869	-0.17%	大賣/鉅額交易
2021/12/09	24	33.04	96	32.95	32.85	-72	87,725	-0.08%
2021/12/08	31	34.06	5	34.53	33.90	26	86,923	0.03%
2021/12/07	25	34.83	9	34.58	34.45	16	86,353	0.02%
2021/12/06	14	34.17	11	34.30	34.15	3	85,453	0.00%
2021/12/03	30	34.75	8	34.69	34.60	22	85,788	0.03%
2021/12/02	24	34.77	10	34.38	34.00	14	85,774	0.02%
2021/12/01	31	35.24	3	35.35	35.05	28	85,773	0.03%
2021/11/30	19	35.61	6	35.67	35.60	13	85,693	0.02%
2021/11/29	14	35.08	13	34.83	35.00	1	86,284	0.00%
2021/11/26	75	36.13	68	35.60	35.60	7	87,332	0.01%
2021/11/25	100	37.53	54	37.92	36.70	46	87,346	0.05%
2021/11/24	89	37.89	69	38.15	37.60	20	88,214	0.02%
2021/11/23	28	38.62	36	38.95	37.75	-8	88,078	-0.01%
2021/11/22	195	38.72	186	38.86	38.50	9	87,833	0.01%	大買/大賣/
2021/11/19	210.3	38.42	201	38.78	38.85	9.3	86,945	0.01%	大買/大賣/
2021/11/18	123	35.34	224	35.62	36.20	-101	84,338	-0.12%	大買/大賣/鉅額交易
2021/11/17	133	33.78	169	33.88	34.80	-36	83,529	-0.04%	大買/大賣/
2021/11/16	125	32.96	73	33.01	33.05	52	84,033	0.06%	大買/
2021/11/15	19.5	31.82	30	31.70	31.65	-10.5	83,579	-0.01%
2021/11/12	15	32.69	14	32.49	32.40	1	82,778	0.00%
2021/11/11	3	32.65	3	32.77	32.75	0	82,458	0.00%
2021/11/10	36	32.89	37	32.85	32.75	-1	82,591	0.00%
2021/11/09	10	34.64	63	34.68	34.50	-53	81,346	-0.07%
2021/11/08	12	34.91	32	34.85	34.60	-20	81,068	-0.02%
2021/11/05	5	34.25	10	34.38	34.20	-5	80,450	-0.01%
2021/11/04	12	34.01	61	33.98	33.95	-49	80,248	-0.06%
2021/11/03	2	33.78	5	33.60	33.60	-3	80,239	0.00%
2021/11/02	34	33.94	7	34.00	33.55	27	80,294	0.03%
2021/11/01	65	34.32	7	33.87	33.70	58	80,105	0.07%
2021/10/29	66	35.09	16	34.82	34.40	50	79,912	0.06%
2021/10/28	63	34.56	75	34.97	34.70	-12	79,511	-0.02%
2021/10/27	13	33.75	74	34.55	34.70	-61	79,229	-0.08%
2021/10/26	37	33.70	24	33.74	33.40	13	79,236	0.02%
2021/10/25	75	34.20	7	34.14	34.00	68	79,311	0.09%
2021/10/22	6	34.63	1	34.40	34.25	5	78,953	0.01%
2021/10/21	83	34.04	196	34.21	34.70	-113	78,280	-0.14%	大賣/鉅額交易
2021/10/20	139	34.08	28	34.37	33.85	111	77,566	0.14%	大買/鉅額交易
2021/10/19	71	34.46	55	34.76	34.30	16	76,558	0.02%
2021/10/18	43	35.68	124	35.93	35.25	-81	75,478	-0.11%	大賣/
2021/10/15	60	34.66	66	35.09	35.80	-6	74,309	-0.01%
2021/10/14	51	34.84	60	34.52	34.55	-9	72,805	-0.01%
2021/10/13	14	34.40	131	34.79	34.60	-117	69,990	-0.17%	大賣/鉅額交易
2021/10/12	19	33.79	31	33.84	33.65	-12	68,007	-0.02%
2021/10/08	76	34.10	56	34.46	33.75	20	67,142	0.03%
2021/10/07	202.5	34.48	86	34.46	33.90	116.5	65,231	0.18%	大買/鉅額交易
2021/10/06	160.5	33.45	170.1	33.67	34.00	-9.6	63,120	-0.02%	大買/大賣/
2021/10/05	85	32.14	141	32.87	33.45	-56	61,172	-0.09%	大賣/
2021/10/04	97	32.09	105	32.32	32.35	-8	59,802	-0.01%	大賣/
2021/10/01	102	32.52	86	31.97	32.00	16	58,780	0.03%	大買/
2021/09/30	194	32.72	171	32.85	32.70	23	57,518	0.04%	大買/大賣/
2021/09/29	116	32.44	241	32.85	32.65	-125	56,777	-0.22%	大買/大賣/鉅額交易
2021/09/28	173	32.89	77	32.87	32.65	96	54,838	0.18%	大買/
2021/09/27	364	33.94	323	34.12	33.75	41	53,293	0.08%	大買/大賣/
2021/09/24	743.1	33.85	643	33.94	34.10	100.1	51,001	0.20%	大買/大賣/
2021/09/23	632	33.25	664	33.18	34.80	-32	45,153	-0.07%	大買/大賣/
2021/09/22	1,290	33.20	1,212	33.34	31.65	78	40,445	0.19%	大買/大賣/
2021/09/17	62	32.21	128.6	32.84	33.40	-66.6	33,482	-0.20%	大賣/
2021/09/16	155	30.40	128	30.34	30.40	27	30,901	0.09%	大買/大賣/
2021/09/15	7	29.69	1	29.65	29.65	6	30,050	0.02%
2021/09/14	0	0.00	2	29.30	29.25	-2	29,755	-0.01%
2021/09/13	11	29.54	61	28.96	29.10	-50	29,514	-0.17%
2021/09/10	51	28.70	10	28.40	28.50	41	29,188	0.14%
2021/09/09	51	28.10	52	28.30	28.60	-1	29,060	0.00%
2021/09/08	108	28.22	40	27.93	27.90	68	28,911	0.24%	大買/
2021/09/07	15	28.80	35	28.78	28.85	-20	28,391	-0.07%
2021/09/06	26	29.18	77	28.75	28.60	-51	28,070	-0.18%
2021/09/03	15	29.72	19	29.73	29.65	-4	27,372	-0.01%
2021/09/02	58	30.41	14	30.26	29.75	44	26,649	0.17%
2021/09/01	35	31.10	39	31.73	31.70	-4	24,832	-0.02%
2021/08/31	5	30.21	20	30.38	30.55	-15	23,255	-0.06%
2021/08/30	58	29.70	54	30.18	30.30	4	22,256	0.02%
2021/08/27	10	29.07	67.1	29.09	29.40	-57.1	20,464	-0.28%
2021/08/26	120	28.85	106.4	28.33	28.30	13.6	19,580	0.07%	大買/大賣/
2021/08/25	37	28.41	2	28.45	28.25	35	18,392	0.19%
2021/08/24	37	27.91	48	28.23	28.35	-11	17,703	-0.06%
2021/08/23	7	27.93	41	27.41	27.85	-34	16,716	-0.20%
2021/08/20	25	27.63	31	27.86	28.00	-6	15,421	-0.04%
2021/08/19	4	26.60	1	26.35	26.30	3	13,922	0.02%
2021/08/17	10	25.23	1	25.20	25.15	9	13,451	0.07%
2021/08/16	11	25.46	3	25.28	24.95	8	13,491	0.06%
2021/08/13	1	26.80	0	0.00	26.55	1	13,065	0.01%
2021/08/12	1	26.35	0	0.00	26.30	1	12,906	0.01%
2021/08/11	0	0.00	16	26.07	25.50	-16	13,049	-0.12%
2021/08/09	53	27.48	4	27.55	26.20	49	13,468	0.36%
2021/08/06	5	27.01	3	27.17	27.20	2	13,136	0.02%
2021/08/05	0	0.00	1	26.75	27.00	-1	13,310	-0.01%
2021/08/04	3	26.70	0	0.00	26.70	3	13,735	0.02%
2021/08/03	0	0.00	1	27.10	27.40	-1	13,595	-0.01%
2021/08/02	9	27.29	26	27.09	27.25	-17	13,319	-0.13%
2021/07/30	7	26.11	10	26.07	26.05	-3	12,791	-0.02%
2021/07/29	11	25.21	7.2	25.11	25.70	3.8	12,223	0.03%
2021/07/28	1	24.05	0	0.00	24.00	1	11,653	0.01%
2021/07/27	0	0.00	1	24.00	24.00	-1	12,083	-0.01%
2021/07/22	0	0.00	26	24.21	23.95	-26	14,017	-0.19%
2021/07/21	28	24.61	1	24.55	23.90	27	15,752	0.17%
2021/07/15	0	0.00	1	24.40	24.45	-1	16,845	-0.01%
2021/07/14	0	0.00	12	23.95	23.95	-12	16,992	-0.07%
2021/07/09	0	0.00	1.4	24.50	24.60	-1.4	17,700	-0.01%
2021/07/06	3	24.35	2	24.20	24.25	1	18,397	0.01%
2021/07/02	4	24.51	10	24.50	24.40	-6	18,694	-0.03%
2021/07/01	1	24.95	3	24.60	24.55	-2	18,914	-0.01%
2021/06/30	102	25.59	101	25.06	24.70	1	19,271	0.01%	大買/大賣/
2021/06/29	0	0.00	2	24.90	25.30	-2	18,860	-0.01%
2021/06/24	19	24.54	1	24.25	24.20	18	18,880	0.10%
2021/06/21	3	23.93	0	0.00	23.70	3	19,485	0.02%
2021/06/17	10	25.68	1	25.45	25.35	9	19,736	0.05%
2021/06/09	38	25.22	30	24.95	24.90	8	23,096	0.03%
2021/06/08	5	25.25	0	0.00	25.15	5	23,725	0.02%
2021/06/03	0	0.00	1	25.10	25.10	-1	24,689	0.00%
2021/06/02	0	0.00	12	24.88	25.00	-12	25,482	-0.05%
2021/06/01	0	0.00	3	25.00	24.85	-3	26,165	-0.01%
2021/05/31	0	0.00	2	24.70	24.85	-2	27,251	-0.01%
2021/05/28	10	25.20	2	24.95	24.90	8	30,057	0.03%
2021/05/27	0	0.00	2	24.85	25.00	-2	33,968	-0.01%
2021/05/26	0	0.00	1.3	24.41	24.35	-1.3	34,764	0.00%
2021/05/25	1	24.15	1	23.90	23.80	0	35,093	0.00%
2021/05/24	1	23.75	0	0.00	23.85	1	35,637	0.00%
2021/05/19	0	0.00	7	23.00	23.35	-7	37,310	-0.02%
2021/05/18	0	0.00	8	21.96	22.40	-8	38,202	-0.02%
2021/05/17	6	21.21	5	20.44	20.55	1	38,268	0.00%
2021/05/14	3	21.98	10	22.46	22.50	-7	38,046	-0.02%
2021/05/13	2	22.30	2	22.13	22.30	0	37,874	0.00%
2021/05/12	4	22.90	29	22.71	22.90	-25	37,688	-0.07%
2021/05/11	2	24.75	5	23.87	24.25	-3	37,222	-0.01%
2021/05/10	6	26.08	20	25.69	25.70	-14	37,091	-0.04%
2021/05/07	12	25.41	26	25.01	25.65	-14	37,745	-0.04%
2021/05/06	10	24.75	25.4	24.99	24.60	-15.4	37,769	-0.04%
2021/05/05	3	24.90	0	0.00	24.55	3	37,819	0.01%
2021/05/04	2	25.10	19	24.84	24.70	-17	38,316	-0.04%
2021/05/03	12	26.27	22	26.00	25.75	-10	38,045	-0.03%
2021/04/29	14	27.39	26	27.58	27.00	-12	37,927	-0.03%
2021/04/28	37	28.58	71	28.52	27.95	-34	37,887	-0.09%
2021/04/27	58.1	28.60	65	27.88	28.55	-7	37,354	-0.02%
2021/04/26	10	27.00	18	26.98	26.90	-8	36,776	-0.02%
2021/04/23	43	27.06	1	26.90	26.85	42	36,871	0.11%
2021/04/22	50	27.64	14	26.76	26.60	36	36,995	0.10%
2021/04/21	3	27.50	4	27.41	27.25	-1	36,807	0.00%
2021/04/20	5	27.13	2	27.20	27.20	3	36,858	0.01%
2021/04/19	29	27.17	15	27.21	27.30	14	37,612	0.04%
2021/04/16	3	26.50	12	26.52	26.50	-9	37,472	-0.02%
2021/04/15	0	0.00	1	26.15	26.15	-1	37,690	0.00%
2021/04/14	3	26.00	2	26.40	25.80	1	38,428	0.00%
2021/04/13	5	27.00	4	26.93	26.30	1	38,688	0.00%
2021/04/12	4	26.43	2	26.50	26.30	2	38,729	0.01%
2021/04/09	18	26.76	65	26.81	26.70	-47	39,016	-0.12%
2021/04/08	1	27.20	1	27.10	27.10	0	39,108	0.00%
2021/04/07	44	27.03	20	27.10	27.25	24	39,792	0.06%
2021/04/06	12	26.49	0	0.00	26.60	12	40,441	0.03%
2021/04/01	55	26.86	2	26.85	26.85	53	40,937	0.13%
2021/03/31	1	27.35	1.4	27.30	27.05	-0.4	41,837	0.00%
2021/03/30	37	27.48	0	0.00	27.30	37	43,385	0.09%
2021/03/29	2	27.68	0	0.00	27.50	2	45,564	0.00%
2021/03/26	0	0.00	5	27.70	27.60	-5	47,627	-0.01%
2021/03/25	2	27.85	4	27.94	27.60	-2	48,995	0.00%
2021/03/24	18	27.50	6	27.58	27.50	12	50,804	0.02%
2021/03/23	17	27.41	0.1	27.20	27.10	16.9	51,779	0.03%
2021/03/22	11	27.43	98	27.44	27.40	-87	52,246	-0.17%
2021/03/19	13	27.72	4	27.69	27.50	9	52,776	0.02%
2021/03/18	22	28.20	18	28.06	28.05	4	54,426	0.01%
2021/03/17	17	28.67	8	28.57	28.20	9	55,388	0.02%
2021/03/16	15	29.19	20	29.32	28.85	-5	57,510	-0.01%
2021/03/15	42	28.88	176	29.23	28.95	-134	57,333	-0.23%	大賣/鉅額交易
2021/03/12	164	28.33	85	28.18	28.15	79	56,117	0.14%	大買/
2021/03/11	8	27.80	2	27.85	27.95	6	55,758	0.01%
2021/03/10	14	28.03	21	28.34	27.90	-7	55,657	-0.01%
2021/03/09	10	28.35	6	27.92	28.35	4	55,980	0.01%
2021/03/08	22	28.15	4	28.09	28.15	18	55,962	0.03%
2021/03/05	33	28.47	10	27.85	28.45	23	55,390	0.04%
2021/03/04	31	29.00	114	28.59	28.20	-83	55,682	-0.15%	大賣/
2021/03/03	159	29.63	169	29.88	29.35	-10	55,313	-0.02%	大買/大賣/
2021/03/02	482.5	29.20	245	29.49	29.45	237.5	52,522	0.45%	大買/大賣/鉅額交易
2021/02/26	23	27.53	33	27.97	27.95	-10	48,714	-0.02%
2021/02/25	18	27.30	32	27.37	27.50	-14	47,957	-0.03%
2021/02/24	11	27.35	30	27.25	27.20	-19	47,557	-0.04%
2021/02/23	14	27.03	10	27.07	27.00	4	47,006	0.01%
2021/02/22	7	27.17	3	27.12	26.95	4	46,677	0.01%
2021/02/19	7	27.66	40	27.11	27.45	-33	46,058	-0.07%
2021/02/18	46	26.96	71	27.00	27.45	-25	45,195	-0.06%
2021/02/17	4	25.54	11	25.88	25.55	-7	44,094	-0.02%
2021/02/05	11	25.35	11	25.10	25.10	0	43,931	0.00%
2021/02/04	1	25.45	1	25.25	25.35	0	43,843	0.00%
2021/02/03	6	25.58	19	25.21	25.15	-13	43,840	-0.03%
2021/02/02	40	25.11	14	25.09	25.00	26	43,770	0.06%
2021/02/01	36	24.94	7	24.85	25.10	29	43,710	0.07%
2021/01/29	29	26.03	68	26.29	25.20	-39	43,600	-0.09%
2021/01/27	11	25.61	12	25.68	25.60	-1	43,016	0.00%
2021/01/26	47	26.48	36	26.56	25.90	11	43,276	0.03%
2021/01/25	27	26.06	30	26.03	26.10	-3	42,870	-0.01%
2021/01/22	21	26.31	30	26.27	26.50	-9	42,980	-0.02%
2021/01/21	32	26.09	61	26.10	26.20	-29	42,821	-0.07%
2021/01/20	19	26.65	4	26.19	25.55	15	42,792	0.04%
2021/01/19	34	25.68	68	26.36	26.85	-34	42,639	-0.08%
2021/01/18	21	25.12	25	25.22	25.15	-4	42,172	-0.01%
2021/01/15	6	24.88	64	24.98	24.45	-58	44,252	-0.13%
2021/01/14	2	25.45	12	25.08	25.20	-10	44,550	-0.02%
2021/01/13	40	25.25	1	25.55	25.15	39	44,557	0.09%
2021/01/12	98	24.99	40	24.54	25.40	58	44,187	0.13%
2021/01/11	36	24.64	6	24.60	24.40	30	43,320	0.07%
2021/01/08	32	24.99	16	25.02	25.10	16	42,925	0.04%
2021/01/07	95	25.06	51	25.26	25.35	44	42,587	0.10%
2021/01/06	131	26.32	125	26.27	25.70	6	41,820	0.01%	大買/大賣/
2021/01/05	37	26.22	20	26.16	26.15	17	41,312	0.04%
2021/01/04	33	26.88	8	26.84	26.80	25	40,929	0.06%
2020/12/31	13	26.20	28	26.25	26.45	-15	40,482	-0.04%
2020/12/30	13	26.99	13	26.66	26.55	0	40,208	0.00%
2020/12/29	51	26.34	67	26.19	26.15	-16	39,361	-0.04%
2020/12/28	116	27.17	56	27.07	26.80	60	38,445	0.16%	大買/
2020/12/25	85	27.14	51	27.27	26.95	34	37,476	0.09%
2020/12/24	72	28.30	53	28.16	27.55	19	36,509	0.05%
2020/12/23	90	27.90	89	27.82	28.35	1	34,770	0.00%
2020/12/22	53	28.43	44	27.90	27.90	9	32,390	0.03%
2020/12/21	37	27.43	35	27.81	27.30	2	30,176	0.01%
2020/12/18	15	27.72	19	27.88	27.60	-4	28,570	-0.01%
2020/12/17	18	25.31	129	25.57	25.65	-111	26,353	-0.42%	大賣/鉅額交易
2020/12/16	34	24.95	12	25.03	24.75	22	25,278	0.09%
2020/12/15	24	24.82	49	24.51	24.45	-25	24,972	-0.10%
2020/12/14	59	24.76	36.8	25.02	25.05	22.2	24,158	0.09%
2020/12/11	51	24.05	40	23.89	23.20	11	22,119	0.05%
2020/12/10	34	23.25	51	24.02	24.10	-17	20,722	-0.08%
2020/12/09	1	21.55	13	21.80	21.95	-12	17,953	-0.07%
2020/12/07	9	21.49	13	21.35	21.10	-4	17,206	-0.02%
2020/12/04	2	21.60	21	21.49	21.45	-19	16,907	-0.11%
2020/12/03	17	21.47	19	21.57	21.55	-2	16,642	-0.01%
2020/12/02	10	21.10	35.8	21.15	21.10	-25.8	16,009	-0.16%
2020/12/01	31	20.83	12	20.60	20.65	19	15,642	0.12%
2020/11/30	61	20.99	65	21.10	21.05	-4	15,457	-0.03%
2020/11/27	54	19.98	14	19.83	20.90	40	14,382	0.28%
2020/11/26	35	19.08	10	19.02	19.00	25	13,669	0.18%
2020/11/25	3	19.40	4	19.18	19.10	-1	13,591	-0.01%
2020/11/24	3	18.80	8	18.90	18.90	-5	13,380	-0.04%
2020/11/18	2	19.65	1	19.50	19.65	1	13,051	0.01%
2020/11/16	20	19.80	0	0.00	19.65	20	13,075	0.15%
2020/11/13	2	19.10	53	19.03	19.40	-51	13,079	-0.39%
2020/11/12	0	0.00	9	20.01	19.90	-9	12,903	-0.07%
2020/11/11	2	20.43	0	0.00	20.30	2	12,909	0.02%
2020/11/10	1	20.40	26	20.36	20.35	-25	13,029	-0.19%
2020/11/06	0	0.00	7	20.40	20.40	-7	13,320	-0.05%
2020/11/04	0	0.00	9	20.53	20.50	-9	13,652	-0.07%
2020/11/03	22	20.62	23	20.33	20.45	-1	13,803	-0.01%
2020/11/02	20	20.96	7	20.79	20.70	13	14,771	0.09%
2020/10/30	26	21.19	3	20.98	21.05	23	14,819	0.16%
2020/10/29	7	20.83	2	20.25	20.80	5	14,802	0.03%
2020/10/28	3	20.78	52	20.66	20.65	-49	15,384	-0.32%
2020/10/27	3	20.55	5	20.75	20.50	-2	15,963	-0.01%
2020/10/26	96	22.13	16	21.76	21.20	80	15,584	0.51%
2020/10/23	145	22.54	130	22.44	22.80	15	14,694	0.10%	大買/大賣/
2020/10/22	52	21.27	1	21.05	21.35	51	12,221	0.42%
2020/10/21	1	19.90	0	0.00	19.45	1	11,583	0.01%
2020/10/20	3	18.85	0	0.00	19.15	3	11,223	0.03%
2020/10/07	98	17.65	0	0.00	17.60	98	10,680	0.92%
2020/10/06	2	16.95	0	0.00	17.05	2	10,679	0.02%
2020/09/30	0	0.00	0.2	16.90	16.80	-0.2	10,750	0.00%
2020/09/22	0	0.00	0.1	15.30	15.30	-0.1	10,741	0.00%
2020/09/21	0	0.00	0.1	15.60	15.55	-0.1	10,856	0.00%
2020/09/03	0	0.00	0.1	17.80	17.90	-0.1	10,287	0.00%
2020/07/31	0	0.00	2	16.05	16.00	-2	6,086	-0.03%
2020/07/28	0	0.00	1	19.90	19.75	-1	5,736	-0.02%
2020/07/24	0	0.00	6	21.00	20.60	-6	5,943	-0.10%
2020/07/23	0	0.00	5	21.10	21.20	-5	6,055	-0.08%
2020/07/10	0	0.00	0.1	20.60	20.80	-0.1	6,805	0.00%
2020/07/09	2	19.75	0	0.00	20.35	2	6,897	0.03%
2020/07/02	0	0.00	11	19.28	20.10	-11	7,197	-0.15%
2020/06/30	2	21.65	0	0.00	21.00	2	7,451	0.03%
2020/06/24	1	21.10	0	0.00	21.00	1	7,404	0.01%
2020/06/12	0	0.00	21	20.90	21.05	-21	8,021	-0.26%
2020/06/11	0	0.00	20	21.20	21.10	-20	8,162	-0.25%
2020/06/08	1	21.85	0	0.00	21.60	1	8,544	0.01%
2020/06/05	2	21.80	0	0.00	21.80	2	8,542	0.02%
2020/06/04	0	0.00	5	22.10	21.75	-5	8,587	-0.06%
2020/06/03	0	0.00	1	21.90	21.95	-1	8,648	-0.01%
2020/06/02	5	21.65	1	21.65	21.70	4	8,681	0.05%
2020/06/01	5	21.50	6	21.28	21.15	-1	8,641	-0.01%
2020/05/29	1	21.15	1	21.05	20.75	0	8,590	0.00%
2020/05/20	1	20.35	0	0.00	20.60	1	8,366	0.01%
2020/05/15	1	20.50	0	0.00	20.50	1	8,670	0.01%
2020/05/13	1	21.25	1	21.30	21.20	0	8,698	0.00%
2020/05/12	0	0.00	20	21.01	20.90	-20	8,665	-0.23%
2020/05/11	0	0.00	1	21.80	21.40	-1	8,647	-0.01%
2020/05/08	10	21.95	13	21.82	21.80	-3	8,641	-0.03%
2020/05/07	37	22.51	6	22.20	21.90	31	8,568	0.36%
2020/05/06	79	23.00	64	23.42	22.70	15	8,363	0.18%
2020/05/05	6	20.90	6	21.30	21.85	0	7,974	0.00%
2020/04/30	5	21.75	5	21.76	21.50	0	7,860	0.00%
2020/04/29	0	0.00	2	21.05	21.05	-2	7,796	-0.03%
2020/04/23	6	22.00	4	21.70	21.70	2	7,924	0.03%
2020/04/21	0	0.00	3	22.10	21.95	-3	7,810	-0.04%
2020/04/15	6	22.60	6	22.50	22.50	0	7,678	0.00%
2020/04/14	9	22.87	6	22.60	22.60	3	7,353	0.04%
2020/04/10	11	22.65	13	22.55	22.60	-2	7,169	-0.03%
2020/04/09	36	22.50	25	22.37	22.40	11	7,182	0.15%
2020/04/08	14	22.34	14	22.71	22.80	0	7,182	0.00%
2020/04/07	6	22.15	6	22.45	22.45	0	7,275	0.00%
2020/04/06	9	21.68	7	22.12	22.15	2	7,363	0.03%
2020/04/01	15	20.30	32	20.14	20.90	-17	7,208	-0.24%
2020/03/30	10	19.20	10	19.52	19.70	0	6,938	0.00%
2020/03/27	6	19.65	0	0.00	19.40	6	6,887	0.09%
2020/03/26	1	19.30	0	0.00	19.50	1	6,850	0.01%
2020/03/17	0	0.00	0.4	18.45	18.55	-0.4	6,705	-0.01%
2020/03/11	8	20.20	26	19.90	19.70	-18	6,388	-0.28%
2020/03/10	10	19.90	10	20.10	20.25	0	6,390	0.00%
2020/03/09	0	0.00	1	20.00	19.90	-1	6,362	-0.02%
2020/03/06	25	21.62	6	21.10	21.10	19	6,310	0.30%
2020/03/05	7	21.77	8	22.46	22.30	-1	6,333	-0.02%
2020/03/04	0	0.00	9	21.80	21.70	-9	6,490	-0.14%
2020/03/03	10	21.35	1	21.10	21.10	9	6,675	0.13%
2020/02/27	10	21.50	47	21.05	21.05	-37	7,238	-0.51%
2020/02/25	10	22.05	11	22.15	22.05	-1	7,505	-0.01%
2020/02/21	11	22.82	13	22.75	22.75	-2	7,852	-0.03%
2020/02/20	43	23.38	10	23.15	22.60	33	7,908	0.42%
2020/02/19	20	22.35	25	23.13	23.40	-5	8,037	-0.06%
2020/02/18	10	22.05	10	22.25	22.30	0	8,335	0.00%
2020/02/13	0	0.00	10	21.45	21.45	-10	8,289	-0.12%
2020/02/12	10	21.20	12	21.41	21.45	-2	8,350	-0.02%
2020/02/11	15	20.73	0	0.00	21.20	15	8,321	0.18%
2020/02/10	0	0.00	5	20.25	20.60	-5	8,298	-0.06%
2020/02/07	6	20.15	13	20.40	20.40	-7	8,401	-0.08%
2020/02/06	6	20.10	1.3	20.28	20.40	4.7	8,459	0.06%
2020/02/05	6	19.60	6	19.85	19.85	0	8,454	0.00%
2020/02/04	6	19.25	11	19.38	19.30	-5	8,606	-0.06%
2020/01/31	0	0.00	26	19.60	19.60	-26	8,952	-0.29%
2020/01/20	10	21.60	0	0.00	21.65	10	8,809	0.11%
2020/01/14	10	21.40	0	0.00	21.20	10	9,062	0.11%
2020/01/13	10	21.50	6	21.50	21.50	4	9,078	0.04%
2020/01/06	0	0.00	10	20.60	20.75	-10	9,244	-0.11%
2020/01/03	6	20.75	6	20.70	20.70	0	9,254	0.00%
2020/01/02	19	21.22	10	21.05	21.05	9	9,261	0.10%
2019/12/31	4	21.19	0	0.00	21.00	4	9,260	0.04%
2019/12/30	0	0.00	10	21.93	22.10	-10	9,115	-0.11%
2019/12/27	0	0.00	101	20.84	20.85	-101	8,982	-1.12%	大賣/鉅額交易
2019/12/26	6	20.40	4	20.60	20.60	2	8,963	0.02%
2019/12/23	7	20.95	7	20.95	20.95	0	9,154	0.00%
2019/12/20	0	0.00	19	21.08	20.95	-19	9,165	-0.21%
2019/12/18	5	20.80	0	0.00	21.05	5	9,079	0.06%
2019/12/16	0	0.00	3	20.70	20.60	-3	9,144	-0.03%
2019/12/13	10	20.90	0	0.00	20.60	10	9,141	0.11%
2019/12/11	2	20.90	0	0.00	20.90	2	9,098	0.02%
2019/12/10	5	21.50	5	21.45	21.05	0	9,126	0.00%
2019/12/04	2	21.60	0	0.00	21.55	2	9,248	0.02%
2019/12/02	10	22.05	1	21.60	21.90	9	9,716	0.09%
2019/11/29	10	22.00	10	22.05	22.05	0	9,780	0.00%
2019/11/28	42	22.52	33	22.22	22.05	9	9,713	0.09%
2019/11/27	20	23.40	13	23.15	23.15	7	9,664	0.07%
2019/11/26	52	24.23	14	23.67	23.70	38	9,509	0.40%
2019/11/25	13	22.87	7	23.10	23.10	6	9,259	0.06%
2019/11/22	60	22.87	17	23.21	22.85	43	9,413	0.46%
2019/11/21	12	21.98	2	21.93	22.40	10	9,351	0.11%
2019/11/20	20	21.60	4	21.24	21.85	16	9,359	0.17%
2019/11/19	8	20.48	16	20.84	20.95	-8	9,542	-0.08%
2019/11/18	26	20.28	14	20.35	20.30	12	9,567	0.13%
2019/11/15	1	19.00	3	19.87	20.10	-2	9,415	-0.02%
2019/11/12	6	18.15	15	18.20	18.20	-9	9,005	-0.10%
2019/11/08	10	18.28	2	18.40	18.40	8	9,101	0.09%
2019/11/07	0	0.00	10	18.40	18.35	-10	9,117	-0.11%
2019/11/04	0	0.00	10	18.45	18.45	-10	9,313	-0.11%
2019/11/01	5	18.25	0	0.00	18.25	5	9,375	0.05%
2019/10/31	11	18.59	11	18.53	18.30	0	9,334	0.00%
2019/10/29	0	0.00	10	17.90	17.90	-10	9,265	-0.11%
2019/10/25	1	18.10	21	18.05	17.85	-20	9,369	-0.21%
2019/10/24	0	0.00	15	17.35	17.70	-15	9,428	-0.16%
2019/10/18	10	17.15	0	0.00	17.10	10	9,572	0.10%
2019/10/16	0	0.00	3	17.25	17.25	-3	9,792	-0.03%
2019/10/08	5	16.65	3	16.47	16.65	2	10,868	0.02%
2019/10/07	5	16.25	5	16.30	16.35	0	11,267	0.00%
2019/10/04	2	16.33	0	0.00	16.25	2	11,757	0.02%
2019/10/03	4	16.34	1	16.60	16.45	3	12,099	0.02%
2019/10/02	0	0.00	1	16.85	16.70	-1	12,267	-0.01%
2019/10/01	1	16.75	0	0.00	16.70	1	12,426	0.01%
2019/09/27	1	17.05	4	16.93	17.00	-3	12,532	-0.02%
2019/09/25	6	17.70	0	0.00	17.70	6	12,983	0.05%
2019/09/23	7	17.84	0	0.00	18.00	7	13,865	0.05%
2019/09/16	4	17.94	0	0.00	17.75	4	15,601	0.03%
2019/09/12	10	17.85	0.1	17.70	17.80	9.9	15,642	0.06%
2019/09/11	0	0.00	1	17.55	17.35	-1	15,995	-0.01%
2019/09/10	0	0.00	10	17.25	17.25	-10	16,545	-0.06%
2019/09/05	0	0.00	1	16.65	17.15	-1	17,301	-0.01%
2019/09/04	1	16.40	0	0.00	16.95	1	17,261	0.01%
2019/09/03	1	16.90	0	0.00	16.85	1	17,605	0.01%
2019/09/02	0	0.00	1	17.45	17.35	-1	17,774	-0.01%
2019/08/30	1	16.75	2	16.90	16.85	-1	18,056	-0.01%
2019/08/29	1	16.75	1	16.95	16.80	0	18,340	0.00%
2019/08/28	0	0.00	1	17.15	16.95	-1	18,705	-0.01%
2019/08/27	2	16.70	3	17.00	17.20	-1	18,767	-0.01%
2019/08/26	2	16.53	4	16.86	17.10	-2	18,631	-0.01%
2019/08/23	3	16.75	2	16.95	17.20	1	18,586	0.01%
2019/08/22	3	17.05	5	17.44	17.50	-2	18,861	-0.01%
2019/08/21	5	17.75	2	17.80	17.60	3	18,957	0.02%
2019/08/20	4	18.36	0	0.00	18.45	4	19,025	0.02%
2019/08/19	0	0.00	1	18.65	18.60	-1	19,267	-0.01%
2019/08/16	2	18.48	1	18.65	18.70	1	19,623	0.01%
2019/08/14	0	0.00	1	18.90	18.90	-1	19,820	-0.01%
2019/08/13	1	18.45	0	0.00	18.70	1	19,818	0.01%
2019/08/06	2	18.65	6	18.88	19.00	-4	19,922	-0.02%
2019/08/05	0	0.00	1	18.95	18.55	-1	19,963	-0.01%
2019/08/02	1	18.85	0	0.00	18.70	1	20,041	0.00%
2019/07/30	0	0.00	2	19.60	19.75	-2	19,903	-0.01%
2019/07/29	0	0.00	1	19.15	19.60	-1	19,826	-0.01%
2019/07/26	1	18.75	1	18.95	19.25	0	19,774	0.00%
2019/07/23	1	19.75	0	0.00	19.95	1	19,602	0.01%
2019/07/19	0	0.00	1	19.60	19.65	-1	19,570	-0.01%
2019/07/18	20	19.25	0	0.00	19.20	20	19,505	0.10%
2019/07/17	25	19.61	20	19.50	19.25	5	19,357	0.03%
2019/07/15	0	0.00	5	18.63	19.00	-5	19,103	-0.03%
2019/07/12	5	18.45	3	18.53	18.45	2	18,755	0.01%
2019/07/11	3	18.62	12	18.76	18.75	-9	18,384	-0.05%
2019/07/10	63	18.60	11	18.85	18.95	52	18,198	0.29%
2019/07/09	11	18.57	5	18.77	18.50	6	17,815	0.03%
2019/07/08	56	19.16	5	18.96	18.95	51	18,178	0.28%
2019/07/05	1	19.20	0	0.00	19.10	1	18,579	0.01%
2019/07/04	2	19.35	1	19.65	19.35	1	18,778	0.01%
2019/07/03	2	19.30	0	0.00	19.30	2	18,997	0.01%
2019/07/01	2	19.35	18	19.16	19.85	-16	18,755	-0.09%
2019/06/28	8	18.64	5	18.76	18.75	3	18,324	0.02%
2019/06/27	16	18.83	5	19.06	18.90	11	18,068	0.06%
2019/06/26	3	18.97	8	19.11	19.20	-5	17,757	-0.03%
2019/06/25	13	19.12	5	19.29	19.05	8	17,867	0.04%
2019/06/24	1	19.15	16	19.49	19.75	-15	17,605	-0.09%
2019/06/21	18	19.31	2	20.10	19.15	16	17,811	0.09%
2019/06/20	2	19.85	0	0.00	19.70	2	17,353	0.01%
2019/06/19	4	19.38	17	19.50	19.80	-13	17,381	-0.07%
2019/06/18	23	19.53	8	19.97	19.15	15	17,041	0.09%
2019/06/17	0	0.00	5	21.00	20.55	-5	16,477	-0.03%
2019/06/13	5	20.85	0	0.00	20.80	5	15,965	0.03%
2019/06/11	1	19.80	1	20.35	20.30	0	15,276	0.00%
2019/06/10	8	22.10	14	21.61	21.55	-6	14,681	-0.04%
2019/06/06	6	22.30	0	0.00	22.10	6	14,340	0.04%
2019/06/05	1	20.10	4	20.65	21.70	-3	13,972	-0.02%
2019/06/04	5	20.53	2	20.70	19.75	3	13,549	0.02%
2019/06/03	0	0.00	1	21.70	21.50	-1	13,102	-0.01%
2019/05/31	30	21.85	30	21.73	21.75	0	12,945	0.00%
2019/05/24	0	0.00	1	22.75	22.20	-1	12,444	-0.01%
2019/05/23	3	22.33	1	23.10	22.10	2	12,101	0.02%
2019/05/20	0	0.00	1	22.60	22.65	-1	11,511	-0.01%
2019/05/17	0	0.00	4	22.28	22.25	-4	11,502	-0.03%
2019/05/16	3	22.42	0	0.00	22.10	3	11,616	0.03%
2019/05/15	2	21.80	0	0.00	22.25	2	11,487	0.02%
2019/05/13	0	0.00	3	22.62	21.20	-3	11,421	-0.03%
2019/05/09	1	22.05	1	22.20	22.05	0	11,291	0.00%
2019/05/08	0	0.00	3	23.03	22.85	-3	11,204	-0.03%
2019/05/07	2	23.33	0	0.00	23.10	2	11,212	0.02%
2019/05/06	1	23.50	0	0.00	23.40	1	11,262	0.01%
2019/04/29	0	0.00	1	23.30	23.20	-1	11,526	-0.01%
2019/04/24	3	25.00	0	0.00	24.20	3	12,488	0.02%
2019/04/23	0	0.00	1	24.95	25.20	-1	12,894	-0.01%
2019/04/19	1	25.10	0	0.00	24.90	1	13,688	0.01%
2019/04/18	3	25.37	0	0.00	24.70	3	13,872	0.02%
2019/04/16	1	27.10	10	26.10	26.60	-9	14,126	-0.06%
2019/04/15	31	28.52	0	0.00	27.70	31	14,031	0.22%
2019/04/12	1	28.00	1	28.30	29.50	0	14,076	0.00%
2019/04/11	0	0.00	13	29.43	29.55	-13	13,466	-0.10%
2019/04/10	10	28.69	22	29.24	29.80	-12	13,209	-0.09%
2019/04/09	5	26.55	13	27.52	28.30	-8	13,365	-0.06%
2019/04/08	0	0.00	1	25.75	25.75	-1	13,374	-0.01%
2019/04/03	0	0.00	12	23.35	23.45	-12	14,466	-0.08%
2019/04/02	0	0.00	1	23.70	23.65	-1	15,329	-0.01%
2019/04/01	13	24.05	0	0.00	24.15	13	16,177	0.08%
2019/03/26	6	24.75	5	25.00	24.85	1	17,551	0.01%
2019/03/25	2	23.20	3	24.32	24.90	-1	17,804	-0.01%
2019/03/22	0	0.00	1	26.15	25.65	-1	18,464	-0.01%
2019/03/21	2	25.65	5	26.14	26.15	-3	18,702	-0.02%
2019/03/20	384	26.72	398.6	26.79	26.65	-14.6	18,771	-0.08%	大買/大賣/
2019/03/15	0	0.00	1	26.40	26.25	-1	19,389	-0.01%
2019/03/12	5	26.20	0	0.00	26.00	5	20,047	0.02%
2019/03/11	4	25.60	4	25.65	25.65	0	20,284	0.00%
2019/03/08	5	25.96	5	25.55	25.55	0	20,845	0.00%
2019/03/07	9	26.20	8	25.90	25.90	1	23,868	0.00%
2019/03/06	7	26.45	7	26.05	26.05	0	24,135	0.00%
2019/03/05	4	26.48	4	26.30	26.30	0	24,464	0.00%
2019/03/04	0	0.00	1	26.70	26.80	-1	25,052	0.00%
2019/02/27	25	26.17	24	26.76	26.80	1	25,603	0.00%
2019/02/26	15	26.58	15	26.05	26.05	0	25,578	0.00%
2019/02/25	15	26.08	18	26.38	26.40	-3	25,626	-0.01%
2019/02/22	7	26.44	7	26.78	25.90	0	25,797	0.00%
2019/02/21	11	26.36	13	26.60	26.60	-2	25,444	-0.01%
2019/02/20	12	26.01	19	26.30	26.30	-7	25,820	-0.03%
2019/02/19	19	26.15	18	25.80	25.80	1	26,184	0.00%
2019/02/18	19	26.07	20	26.05	26.05	-1	26,631	0.00%
2019/02/15	17	26.23	15	25.90	25.90	2	27,270	0.01%
2019/02/14	17	25.94	19	26.35	26.30	-2	27,498	-0.01%
2019/02/13	24	26.24	18	25.96	25.95	6	27,651	0.02%
2019/02/12	15	26.03	16	26.10	26.10	-1	27,929	0.00%
2019/02/11	25	26.88	6	25.80	25.80	19	28,180	0.07%
2019/01/30	18	26.21	18	26.87	26.90	0	28,316	0.00%
2019/01/29	22	26.20	32	26.14	26.10	-10	28,678	-0.03%
2019/01/28	15	27.11	10	26.10	26.10	5	29,234	0.02%
2019/01/25	15	26.81	19	27.10	27.10	-4	29,464	-0.01%
2019/01/24	15	26.36	15	26.66	26.65	0	29,714	0.00%
2019/01/23	10	26.10	11	26.40	26.35	-1	29,965	0.00%
2019/01/22	19	25.97	21	26.25	26.25	-2	30,405	-0.01%
2019/01/21	19	25.99	21	26.08	26.10	-2	31,040	-0.01%
2019/01/18	20	25.12	29	25.84	26.10	-9	31,328	-0.03%
2019/01/17	20	25.92	17	25.61	25.60	3	31,591	0.01%
2019/01/16	30	25.81	24	25.88	25.50	6	32,071	0.02%
2019/01/15	34	25.63	36	26.12	26.60	-2	32,225	-0.01%
2019/01/14	30	26.09	27	25.20	24.90	3	32,476	0.01%
2019/01/11	28	26.16	44	26.58	26.95	-16	32,773	-0.05%
2019/01/10	55	26.71	49	26.18	25.85	6	33,515	0.02%
2019/01/09	17	25.87	31	26.75	27.05	-14	33,874	-0.04%
2019/01/08	35	27.06	15	26.73	26.45	20	33,861	0.06%
2019/01/07	31	26.07	30	26.43	26.50	1	33,744	0.00%
2019/01/04	16	25.39	16	25.39	25.35	0	33,857	0.00%
2019/01/03	18	25.98	18	25.90	25.90	0	34,133	0.00%
2019/01/02	17	25.78	23	26.01	26.00	-6	34,148	-0.02%
2018/12/28	14	25.55	26	25.64	25.90	-12	34,188	-0.04%
2018/12/27	34	25.70	21	25.98	25.35	13	33,933	0.04%
2018/12/26	32	24.90	37	25.15	25.15	-5	33,591	-0.01%
2018/12/25	42	23.88	68	24.19	25.00	-26	33,485	-0.08%
2018/12/24	50.1	25.29	38	24.94	24.30	12.1	32,466	0.04%
2018/12/22	35	28.39	46	27.54	26.95	-11	31,995	-0.03%
2018/12/21	46	31.74	39	33.07	29.85	7	31,703	0.02%
2018/12/20	17	33.41	15	33.17	33.15	2	30,989	0.01%
2018/12/19	28	33.57	36	34.36	33.50	-8	30,839	-0.03%
2018/12/18	19	33.31	20	33.74	33.80	-1	30,333	0.00%
2018/12/17	137	32.57	179	32.22	34.00	-42	30,131	-0.14%	大買/大賣/
2018/12/14	218	32.40	194	32.52	32.40	24	28,984	0.08%	大買/大賣/
2018/12/13	44	36.93	16	35.95	35.95	28	28,779	0.10%
2018/12/12	13	37.29	8	37.08	37.15	5	28,657	0.02%
2018/12/11	61	36.51	59	37.11	37.25	2	28,519	0.01%
2018/12/10	30	36.21	12	35.70	35.70	18	28,628	0.06%
2018/12/07	24	37.28	24	37.16	36.95	0	28,793	0.00%
2018/12/06	22	37.76	9	37.15	37.15	13	28,827	0.05%
2018/12/05	22	38.49	15	38.28	38.05	7	28,641	0.02%
2018/12/04	22	39.63	21	39.19	38.80	1	28,707	0.00%
2018/12/03	20	40.08	20	39.59	39.55	0	28,520	0.00%
2018/11/30	20	40.70	30	41.30	40.50	-10	28,076	-0.04%
2018/11/29	17	39.95	26.8	40.11	39.85	-9.8	25,114	-0.04%
2018/11/28	37	39.69	41	39.69	39.50	-4	24,866	-0.02%
2018/11/27	40	41.28	22	39.60	39.60	18	24,623	0.07%
2018/11/26	78	40.52	84	40.21	42.40	-6	24,142	-0.02%
2018/11/23	7	39.11	7	39.05	39.05	0	23,760	0.00%
2018/11/22	31	39.86	26	38.99	39.00	5	23,704	0.02%
2018/11/21	9	39.04	13	40.00	40.00	-4	23,783	-0.02%
2018/11/20	29	39.64	27	39.47	39.45	2	23,649	0.01%
2018/11/19	40	40.62	39	39.76	39.75	1	23,601	0.00%
2018/11/16	16	39.99	16	40.59	41.00	0	23,394	0.00%
2018/11/15	70	39.85	82	39.56	40.30	-12	23,108	-0.05%
2018/11/14	42	38.82	31	39.04	38.60	11	22,939	0.05%
2018/11/13	33	37.29	39	37.65	38.00	-6	22,676	-0.03%
2018/11/12	29	37.63	26	37.30	37.20	3	22,724	0.01%
2018/11/09	6	38.58	0	0.00	39.00	6	22,757	0.03%
2018/11/08	28	39.69	28	39.89	39.60	0	22,725	0.00%
2018/11/07	32	39.56	27	40.27	40.10	5	22,718	0.02%
2018/11/06	15	38.99	17	39.36	40.10	-2	22,607	-0.01%
2018/11/05	17	37.62	27	38.36	39.80	-10	22,259	-0.04%
2018/11/02	41	36.67	41	37.26	37.45	0	21,966	0.00%
2018/11/01	78	36.39	94	36.80	37.20	-16	21,945	-0.07%
2018/10/31	59	35.27	73	35.16	36.00	-14	21,813	-0.06%
2018/10/30	17	33.35	17	34.00	33.75	0	21,765	0.00%
2018/10/29	24	35.70	14	33.90	33.90	10	21,676	0.05%
2018/10/26	25	36.58	18	36.28	35.80	7	21,604	0.03%
2018/10/25	40	35.99	42	36.41	36.95	-2	21,657	-0.01%
2018/10/24	55	35.34	61	35.55	36.00	-6	21,581	-0.03%
2018/10/23	58	35.82	28	35.20	35.00	30	21,479	0.14%
2018/10/22	37	36.61	39	37.06	37.05	-2	21,681	-0.01%
2018/10/19	51	36.86	55	37.44	37.50	-4	22,296	-0.02%
2018/10/18	58	40.07	43	40.15	37.20	15	22,007	0.07%
2018/10/17	30	39.68	23	39.66	41.25	7	21,744	0.03%
2018/10/16	29	37.73	29	37.89	37.80	0	21,618	0.00%
2018/10/15	12	38.49	12	38.72	38.00	0	22,531	0.00%
2018/10/12	13	37.95	13	38.81	38.80	0	23,536	0.00%
2018/10/11	211	36.46	211	36.66	38.60	0	25,095	0.00%	大買/大賣/
2018/10/09	13	38.26	20	38.42	38.45	-7	26,003	-0.03%
2018/10/08	9	39.10	14	38.58	38.35	-5	27,388	-0.02%
2018/10/05	12	38.88	12	39.30	39.30	0	28,407	0.00%
2018/10/04	12	38.93	12	39.50	39.45	0	29,031	0.00%
2018/10/03	19	38.73	19	39.37	39.40	0	29,678	0.00%
2018/10/02	11	37.31	27	38.27	39.00	-16	31,099	-0.05%
2018/10/01	16	37.60	2	37.43	37.20	14	31,768	0.04%
2018/09/28	57	40.18	52	39.83	40.30	5	31,799	0.02%
2018/09/27	166	38.69	165	38.74	39.15	1	31,405	0.00%	大買/大賣/
2018/09/26	28	38.14	36	38.14	38.30	-8	31,731	-0.03%
2018/09/25	59	37.57	72	37.62	37.80	-13	31,642	-0.04%
2018/09/21	28	36.44	43	36.45	36.95	-15	31,567	-0.05%
2018/09/20	19	37.07	13	36.78	36.10	6	31,754	0.02%
2018/09/19	23	37.07	24	37.05	36.90	-1	31,926	0.00%
2018/09/18	15	36.62	13	36.98	37.00	2	32,060	0.01%
2018/09/17	23	36.54	13	36.88	36.85	10	32,169	0.03%
2018/09/14	29	36.66	30	37.29	36.75	-1	32,605	0.00%
2018/09/13	8	34.73	37	35.42	36.55	-29	32,620	-0.09%
2018/09/12	19	32.40	34	33.43	34.10	-15	33,037	-0.05%
2018/09/11	15	32.14	18	32.79	32.90	-3	33,312	-0.01%
2018/09/10	20	34.33	0	0.00	31.40	20	33,526	0.06%
2018/09/06	14	34.95	14	35.52	35.50	0	33,649	0.00%
2018/09/05	38	35.79	34	35.74	35.40	4	33,726	0.01%
2018/09/04	21	36.64	15	36.50	36.50	6	33,932	0.02%
2018/09/03	14	36.91	23	36.50	36.45	-9	34,137	-0.03%
2018/08/31	19	38.14	9	37.53	37.50	10	34,049	0.03%
2018/08/30	33	38.52	34	38.74	38.20	-1	34,000	0.00%
2018/08/29	31	37.95	31	38.02	38.00	0	33,850	0.00%
2018/08/28	49	37.74	61	37.95	37.90	-12	33,990	-0.04%
2018/08/27	19	37.24	0	0.00	36.95	19	33,762	0.06%
2018/08/24	18	36.89	21	36.98	37.00	-3	33,703	-0.01%
2018/08/23	41	37.06	41	37.25	37.35	0	33,748	0.00%
2018/08/22	19	36.50	24	36.49	36.45	-5	33,591	-0.01%
2018/08/21	17	35.25	23	36.03	37.00	-6	33,515	-0.02%
2018/08/20	28	34.89	28	34.89	34.90	0	33,258	0.00%
2018/08/17	36	36.45	34	36.05	35.95	2	32,963	0.01%
2018/08/16	27	37.27	19	36.66	36.50	8	32,932	0.02%
2018/08/15	3	37.77	3	37.95	37.75	0	32,796	0.00%
2018/08/14	13	37.39	19	38.06	38.00	-6	32,689	-0.02%
2018/08/13	31	36.88	27	37.38	37.85	4	32,452	0.01%
2018/08/10	34	38.01	60	37.76	37.55	-26	32,335	-0.08%
2018/08/09	38	37.91	18	38.30	38.50	20	32,402	0.06%
2018/08/08	13	38.04	29	38.36	38.50	-16	32,045	-0.05%
2018/08/07	119	38.73	124	38.69	37.80	-5	31,959	-0.02%	大買/大賣/
2018/08/06	13	37.98	28	37.86	38.40	-15	31,876	-0.05%
2018/08/03	28	38.52	18	38.40	38.30	10	31,840	0.03%
2018/08/02	27	38.28	21	38.36	38.25	6	31,622	0.02%
2018/08/01	26	39.34	31	38.62	38.55	-5	31,208	-0.02%
2018/07/31	28	38.65	28	39.05	39.00	0	30,949	0.00%
2018/07/30	27	39.63	24	39.58	38.85	3	30,952	0.01%
2018/07/27	47	40.47	34	40.75	40.30	13	30,732	0.04%
2018/07/26	28	39.54	47.7	39.62	41.00	-19.7	30,091	-0.07%
2018/07/25	19	37.73	20	37.82	37.80	-1	28,944	0.00%
2018/07/24	25	38.13	23	38.50	37.85	2	28,687	0.01%
2018/07/23	36	37.17	53	37.28	37.70	-17	28,353	-0.06%
2018/07/20	65	38.28	36	37.93	37.85	29	28,098	0.10%
2018/07/19	24	37.30	47.9	37.81	39.10	-23.9	27,102	-0.09%
2018/07/18	82	38.00	52	38.29	36.30	30	26,238	0.11%
2018/07/17	46	37.33	352	37.06	38.50	-306	24,840	-1.23%	大賣/鉅額交易
2018/07/16	136	36.83	110	36.29	36.90	26	24,405	0.11%	大買/大賣/
2018/07/13	7	34.36	2	34.18	35.30	5	23,929	0.02%
2018/07/12	0	0.00	3	33.00	33.10	-3	24,538	-0.01%
2018/07/11	7	31.81	5	32.45	32.20	2	23,919	0.01%
2018/07/10	12	32.08	24.1	32.03	31.30	-12.1	23,340	-0.05%
2018/07/09	65	29.45	61	29.74	30.90	4	22,037	0.02%
2018/07/06	11	28.65	2	28.20	28.10	9	21,204	0.04%
2018/07/04	5	28.09	5	28.35	28.15	0	21,097	0.00%
2018/07/02	0	0.00	1	26.90	27.00	-1	20,737	0.00%
2018/06/29	0	0.00	10	27.10	27.10	-10	20,693	-0.05%
2018/06/27	5	26.75	13	26.95	26.50	-8	20,964	-0.04%
2018/06/26	1	26.85	1	26.85	26.85	0	21,086	0.00%
2018/06/25	0	0.00	1	27.85	27.00	-1	21,130	0.00%
2018/06/22	18	27.89	1	27.65	28.00	17	20,991	0.08%
2018/06/21	147	26.81	23	27.86	27.90	124	20,985	0.59%	大買/鉅額交易
2018/06/20	165	26.08	11	26.89	27.00	154	21,129	0.73%	大買/鉅額交易
2018/06/19	3	26.42	0	0.00	26.30	3	21,445	0.01%
2018/06/15	45	25.69	56	25.81	26.10	-11	21,482	-0.05%
2018/06/14	0	0.00	1	25.10	24.70	-1	21,324	0.00%
2018/06/13	17	24.94	3	25.05	24.75	14	21,610	0.06%
2018/06/12	2	24.95	15	24.80	25.75	-13	21,844	-0.06%
2018/06/11	0	0.00	11	24.44	24.00	-11	22,367	-0.05%
2018/06/08	2	23.60	0	0.00	23.30	2	22,829	0.01%
2018/06/05	5	23.95	12	23.88	23.55	-7	24,446	-0.03%
2018/06/04	10	23.25	10	22.95	22.95	0	24,801	0.00%
2018/06/01	1	23.10	2	23.00	23.05	-1	25,229	0.00%
2018/05/31	2	22.50	0	0.00	22.55	2	25,319	0.01%
2018/05/29	0	0.00	0.2	22.60	22.75	-0.2	25,592	0.00%
2018/05/28	10	22.85	0	0.00	22.80	10	25,703	0.04%
2018/05/24	0	0.00	35	23.44	23.65	-35	25,851	-0.14%
2018/05/23	481	23.05	479	23.02	22.90	2	25,890	0.01%	大買/大賣/
2018/05/22	10	22.78	2	22.60	22.65	8	26,037	0.03%
2018/05/21	25	23.06	0	0.00	23.00	25	26,254	0.10%
2018/05/18	0	22.85	7	23.05	23.05	-7	26,421	-0.03%
2018/05/17	2	23.00	5	22.89	23.20	-3	26,496	-0.01%
2018/05/16	5	22.17	0	0.00	22.30	5	26,423	0.02%
2018/05/14	1	23.05	0	0.00	23.15	1	26,886	0.00%
2018/05/11	0	0.00	5	22.59	22.90	-5	26,943	-0.02%
2018/05/10	20	22.23	15	22.03	21.95	5	26,822	0.02%
2018/05/08	0	0.00	6	22.60	22.60	-6	26,916	-0.02%
2018/05/07	0	0.00	6	22.25	22.25	-6	27,186	-0.02%
2018/05/04	0	0.00	3	21.85	21.85	-3	26,992	-0.01%
2018/05/03	3	22.15	6	21.85	21.85	-3	27,328	-0.01%
2018/05/02	16	22.02	0	0.00	21.85	16	27,866	0.06%
2018/04/30	1	21.90	1	21.90	22.25	0	28,055	0.00%
2018/04/27	10	21.68	4	21.73	21.50	6	28,147	0.02%
2018/04/26	24	22.05	3	22.13	21.00	21	28,129	0.07%
2018/04/25	7	24.53	5	24.40	23.20	2	28,948	0.01%
2018/04/24	0	0.00	33	25.20	24.65	-33	30,043	-0.11%
2018/04/20	0	0.00	3	26.15	26.60	-3	31,914	-0.01%
2018/04/19	1	25.40	17	25.56	26.00	-16	31,765	-0.05%
2018/04/18	123	24.05	135	24.61	25.10	-12	31,735	-0.04%	大買/大賣/
2018/04/17	25	23.10	42	22.98	22.95	-17	30,391	-0.06%
2018/04/16	16	23.55	5	22.90	22.90	11	31,112	0.04%
2018/04/13	18	23.05	24	23.39	23.30	-6	31,783	-0.02%
2018/04/12	43	23.16	30	22.99	22.95	13	32,459	0.04%
2018/04/10	12	23.05	4	23.31	22.75	8	32,878	0.02%
2018/04/09	38	22.71	36	22.96	22.85	2	32,705	0.01%
2018/04/03	6	22.58	17	22.60	22.45	-11	32,680	-0.03%
2018/04/02	0	0.00	11	22.25	22.20	-11	33,321	-0.03%
2018/03/31	16	22.27	8	22.38	22.25	8	33,665	0.02%
2018/03/30	10	21.63	10	22.30	22.45	0	34,037	0.00%
2018/03/29	14	22.00	12	21.23	21.10	2	34,292	0.01%
2018/03/28	20	22.45	14	22.38	22.25	6	34,780	0.02%
2018/03/27	11	22.63	16	22.79	22.50	-5	35,612	-0.01%
2018/03/26	0	0.00	4	22.40	22.40	-4	35,658	-0.01%
2018/03/23	17	21.24	39	21.86	22.60	-22	35,662	-0.06%
2018/03/22	23	21.71	24	21.94	20.60	-1	35,100	0.00%
2018/03/21	3	22.42	0	0.00	22.30	3	34,713	0.01%
2018/03/20	2	22.65	0	0.00	23.15	2	35,738	0.01%
2018/03/16	2	23.55	3	22.95	22.85	-1	36,479	0.00%
2018/03/15	0	0.00	4	22.83	23.40	-4	36,500	-0.01%
2018/03/14	31	22.22	3	22.38	22.70	28	36,098	0.08%
2018/03/13	37	22.65	20	22.89	22.70	17	36,315	0.05%
2018/03/12	123	23.40	15	22.53	22.50	108	37,135	0.29%	大買/鉅額交易
2018/03/09	41	24.24	11	24.70	24.05	30	37,162	0.08%
2018/03/08	3	25.03	31	25.27	24.70	-28	36,993	-0.08%
2018/03/07	20	24.16	21	24.51	24.45	-1	36,686	0.00%
2018/03/06	30	24.34	0	0.00	24.05	30	37,174	0.08%
2018/03/02	79	24.86	0	0.00	24.65	79	38,517	0.21%
2018/03/01	17	25.37	0	0.00	25.20	17	39,166	0.04%
2018/02/27	0	0.00	4	25.75	25.30	-4	40,119	-0.01%
2018/02/26	19	25.74	29	26.13	25.85	-10	40,682	-0.02%
2018/02/23	10	25.88	46	26.18	25.95	-36	41,882	-0.09%
2018/02/22	1	25.10	51	25.50	25.50	-50	42,156	-0.12%
2018/02/21	37	23.88	61	24.51	25.10	-24	43,062	-0.06%
2018/02/12	35	23.20	41	23.33	23.15	-6	44,709	-0.01%
2018/02/09	53	21.56	21	21.85	22.45	32	45,662	0.07%
2018/02/08	128	23.05	135	23.15	22.75	-7	45,765	-0.02%	大買/大賣/
2018/02/06	216	23.30	141	23.64	22.45	75	45,631	0.16%	大買/大賣/
2018/02/05	10	23.85	20	24.09	24.10	-10	45,150	-0.02%
2018/02/02	3	23.93	13	24.11	24.20	-10	44,938	-0.02%
2018/02/01	0	0.00	12	24.34	23.85	-12	44,976	-0.03%
2018/01/31	12	23.37	23	24.04	23.90	-11	44,858	-0.02%
2018/01/30	64	23.36	46	23.99	23.80	18	44,613	0.04%
2018/01/29	20	23.70	10	24.30	23.60	10	44,175	0.02%
2018/01/26	5	24.05	65	24.36	24.40	-60	43,975	-0.14%
2018/01/25	82	23.95	1	25.45	23.35	81	43,454	0.19%
2018/01/24	13	25.57	12	25.61	25.15	1	43,046	0.00%
2018/01/23	14	25.60	15	25.56	25.80	-1	42,885	0.00%
2018/01/22	18	26.01	13	26.03	25.65	5	42,862	0.01%
2018/01/19	41	25.62	114	25.62	26.40	-73	42,647	-0.17%	大賣/
2018/01/18	49	26.19	34	25.85	25.40	15	41,939	0.04%
2018/01/17	41	27.83	41.1	27.55	27.35	-0.1	41,695	0.00%
2018/01/16	10	25.58	29	25.95	27.40	-19	40,665	-0.05%
2018/01/15	3	24.87	5	24.54	25.05	-2	39,476	-0.01%
2018/01/12	6	24.17	14	23.84	24.10	-8	38,812	-0.02%
2018/01/11	18	23.71	23	23.66	23.55	-5	37,846	-0.01%
2018/01/10	3	23.87	44	22.82	23.60	-41	37,431	-0.11%
2018/01/09	19	22.61	11	22.29	22.15	8	36,748	0.02%
2018/01/08	2	22.13	17.3	22.27	22.60	-15.3	36,228	-0.04%
2018/01/05	0	0.00	3	20.38	20.55	-3	36,017	-0.01%
2018/01/04	1	20.30	10.1	20.20	20.30	-9.1	35,795	-0.03%
2018/01/03	5	19.30	21	19.61	19.80	-16	35,508	-0.05%
2018/01/02	5	19.15	0	0.00	19.30	5	35,193	0.01%