大同 (2371)-華南永昌-小港券商分點個股進出

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

大同

(2371)

可現股當沖

股價
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522張
產業
上市電機機械類股
910人加入追蹤

立即追蹤
本地時間:14:30

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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	20	51.77	21.2	52.69	52.40	-1.2	12,365	-0.01%
2024/11/21	4	48.90	5	48.81	48.40	-1	11,086	-0.01%
2024/11/20	0	48.00	0	0.00	47.60	0	10,876	0.00%
2024/11/19	0	0.00	120	47.59	48.00	-120	10,979	-1.09%	大賣/鉅額交易
2024/11/18	0.2	47.15	0	0.00	46.95	0.2	11,010	0.00%
2024/11/15	6	47.63	115	47.89	47.80	-109	11,209	-0.97%	大賣/鉅額交易
2024/11/14	0	0.00	1	44.95	45.00	-1	11,010	-0.01%
2024/11/12	1	45.20	0	0.00	45.00	1	11,475	0.01%
2024/11/08	2	47.25	3	46.80	46.45	-1	11,794	-0.01%
2024/11/06	11	47.14	12	46.82	46.70	-1	12,122	-0.01%
2024/11/05	2	47.00	4	46.65	46.60	-2	12,341	-0.02%
2024/11/04	0	0.00	1	47.00	46.85	-1	12,748	-0.01%
2024/10/30	2	44.60	1	44.20	44.25	1	13,090	0.01%
2024/10/24	19	44.65	0	0.00	44.15	19	13,592	0.14%
2024/10/23	0	0.00	1	45.20	45.00	-1	13,697	-0.01%
2024/10/22	20	45.06	0	0.00	45.00	20	13,974	0.14%
2024/10/21	0	0.00	1	45.70	45.25	-1	14,479	-0.01%
2024/10/17	3	45.50	3	46.00	46.15	0	14,947	0.00%
2024/10/14	0	0.00	2	46.10	46.10	-2	15,399	-0.01%
2024/10/11	5	46.95	7	46.46	46.55	-2	15,604	-0.01%
2024/10/09	10	47.48	10	47.10	46.10	0	15,933	0.00%
2024/10/08	57	47.47	7	47.35	47.25	50	16,105	0.31%
2024/10/07	0	0.00	2	48.50	48.50	-2	16,298	-0.01%
2024/10/04	148	48.08	0	0.00	47.40	148	16,448	0.90%	大買/鉅額交易
2024/10/01	1	49.10	2	47.85	48.10	-1	16,571	-0.01%
2024/09/30	1	49.20	1	49.45	49.15	0	16,810	0.00%
2024/09/27	1	50.70	55	51.16	49.85	-54	16,833	-0.32%
2024/09/26	4	50.08	2	49.93	50.00	2	16,671	0.01%
2024/09/25	60	48.42	22	48.52	48.35	38	16,476	0.23%
2024/09/23	12	48.33	67	48.54	48.40	-55	16,760	-0.33%
2024/09/20	10	48.65	15	48.05	47.80	-5	16,996	-0.03%
2024/09/19	54	47.92	0	0.00	48.30	54	17,308	0.31%
2024/09/18	25	48.45	21	47.94	47.80	4	17,447	0.02%
2024/09/16	10	48.20	17	48.32	48.45	-7	17,684	-0.04%
2024/09/13	25	47.61	26	48.06	47.60	-1	18,149	-0.01%
2024/09/12	27	46.39	28	46.76	46.50	-1	18,840	-0.01%
2024/09/11	14	44.64	17	45.23	45.80	-3	19,794	-0.02%
2024/09/10	0	0.00	2	43.70	43.70	-2	22,500	-0.01%
2024/09/09	1	41.00	13	41.67	43.35	-12	24,814	-0.05%
2024/09/06	2	42.00	0	0.00	41.90	2	25,134	0.01%
2024/09/05	1	43.05	0	0.00	42.10	1	25,244	0.00%
2024/09/04	2	43.18	0	0.00	43.45	2	25,549	0.01%
2024/09/03	1	45.40	7	46.16	45.80	-6	25,836	-0.02%
2024/09/02	19	45.92	14	45.46	45.20	5	25,789	0.02%
2024/08/30	0	0.00	4	45.85	45.80	-4	25,845	-0.02%
2024/08/29	2	45.45	1	45.55	45.45	1	25,984	0.00%
2024/08/28	3	45.58	2	45.70	45.90	1	26,016	0.00%
2024/08/27	1	45.45	1	46.10	46.10	0	26,173	0.00%
2024/08/26	0	0.00	1	45.80	45.85	-1	26,419	0.00%
2024/08/23	1	44.80	31	44.95	46.05	-30	26,491	-0.11%
2024/08/21	0	0.00	1	46.60	45.60	-1	26,964	0.00%
2024/08/20	1	46.10	2	46.03	45.85	-1	27,447	0.00%
2024/08/19	23	45.85	20	45.35	45.35	3	28,128	0.01%
2024/08/16	3	45.33	1.3	45.44	45.25	1.7	28,131	0.01%
2024/08/15	20	45.98	20	45.65	45.25	0	28,330	0.00%
2024/08/14	33	45.88	38	46.20	46.35	-5	28,454	-0.02%
2024/08/13	1	46.20	10	46.07	46.30	-9	28,432	-0.03%
2024/08/12	4	47.24	1	47.15	47.65	3	28,664	0.01%
2024/08/09	1	47.30	2	47.23	46.80	-1	29,119	0.00%
2024/08/08	3	46.27	0	0.00	45.85	3	29,815	0.01%
2024/08/07	14	44.94	11	45.77	47.30	3	31,118	0.01%
2024/08/06	0	0.00	4	42.56	43.45	-4	31,592	-0.01%
2024/08/05	5	44.08	6	44.63	44.00	-1	32,385	0.00%
2024/08/02	2	49.18	0	0.00	48.85	2	33,770	0.01%
2024/08/01	1	50.10	0	0.00	50.80	1	34,314	0.00%
2024/07/30	0	0.00	25	49.51	50.50	-25	36,217	-0.07%
2024/07/29	3	50.87	0	0.00	50.00	3	37,526	0.01%
2024/07/26	2	50.70	3	51.93	51.60	-1	38,278	0.00%
2024/07/23	1	52.20	0	0.00	52.40	1	39,299	0.00%
2024/07/22	7.5	51.29	2	50.80	50.40	5.5	41,384	0.01%
2024/07/19	7	54.11	1	53.80	53.30	6	42,796	0.01%
2024/07/18	3	54.40	0	0.00	55.10	3	45,811	0.01%
2024/07/17	2	55.75	0	0.00	55.20	2	48,756	0.00%
2024/07/16	1	56.50	1	56.10	55.80	0	54,156	0.00%
2024/07/15	3	56.10	54	55.90	55.90	-51	61,712	-0.08%
2024/07/12	20	56.72	3	56.60	56.00	17	66,709	0.03%
2024/07/11	15.1	56.99	5	57.60	56.50	10.1	71,128	0.01%
2024/07/10	34	56.72	44	57.21	57.00	-10	73,155	-0.01%
2024/07/09	46	56.25	92	56.64	56.90	-46	77,327	-0.06%
2024/07/08	10.1	56.24	112	56.14	55.80	-101.9	80,694	-0.13%	大賣/鉅額交易
2024/07/05	13	57.68	2	57.30	57.40	11	81,811	0.01%
2024/07/04	14	57.16	12	57.55	57.50	2	82,160	0.00%
2024/07/03	28	56.31	26	55.91	55.90	2	82,978	0.00%
2024/07/02	3.5	55.96	16	55.95	55.70	-12.5	83,645	-0.01%
2024/07/01	3.3	56.62	0	0.00	56.40	3.3	83,876	0.00%
2024/06/28	0	0.00	2	57.40	57.00	-2	84,812	0.00%
2024/06/27	6	57.25	1	57.50	57.10	5	85,438	0.01%
2024/06/26	57	58.45	16	57.93	57.70	41	86,240	0.05%
2024/06/25	10	58.41	52	58.09	58.90	-42	88,025	-0.05%
2024/06/24	5	57.28	1	57.80	57.10	4	89,856	0.00%
2024/06/21	7.1	58.03	10	58.22	57.90	-2.9	92,872	0.00%
2024/06/20	15	59.31	22	59.21	58.60	-7	93,301	-0.01%
2024/06/19	25.1	58.39	66	58.41	57.90	-40.9	93,020	-0.04%
2024/06/18	78	60.37	47	60.03	60.10	31	92,347	0.03%
2024/06/17	277	60.14	106	60.45	60.30	171	91,143	0.19%	大買/大賣/鉅額交易
2024/06/14	95.1	57.59	13.1	57.73	57.60	82	88,333	0.09%
2024/06/13	5	54.60	4.1	55.39	55.70	0.9	85,884	0.00%
2024/06/12	37	54.41	19	54.20	54.00	18	85,712	0.02%
2024/06/11	3	55.17	0	0.00	54.80	3	85,653	0.00%
2024/06/07	22	55.07	0	0.00	56.00	22	85,656	0.03%
2024/06/06	0	0.00	3	53.37	53.60	-3	85,683	0.00%
2024/06/05	10	54.40	2	54.00	54.10	8	85,997	0.01%
2024/06/04	22	54.89	10	55.50	54.40	12	86,422	0.01%
2024/06/03	10	54.60	11	54.70	54.90	-1	86,617	0.00%
2024/05/31	2	54.20	0	0.00	54.20	2	87,292	0.00%
2024/05/30	10	54.70	11	55.20	54.30	-1	87,589	0.00%
2024/05/29	11	55.75	21	55.54	55.30	-10	88,352	-0.01%
2024/05/28	2	56.30	1	56.50	56.20	1	89,389	0.00%
2024/05/27	11	57.24	0	0.00	56.80	11	90,439	0.01%
2024/05/24	22	54.22	21	55.60	55.40	1	90,558	0.00%
2024/05/23	23.2	55.88	666	55.97	55.40	-642.8	90,651	-0.71%	大賣/鉅額交易
2024/05/22	22	58.20	683	58.27	58.00	-661	90,576	-0.73%	大賣/鉅額交易
2024/05/21	15	59.70	577	58.87	58.90	-562	91,475	-0.61%	大賣/鉅額交易
2024/05/20	8.3	60.39	8	60.61	59.70	0.3	91,288	0.00%
2024/05/17	12	59.53	11	59.85	60.10	1	91,264	0.00%
2024/05/16	21	59.99	516	59.73	59.30	-495	91,331	-0.54%	大賣/鉅額交易
2024/05/15	22	60.24	22	60.83	59.80	0	91,268	0.00%
2024/05/14	58.1	60.39	749	60.57	60.00	-690.9	90,961	-0.76%	大賣/鉅額交易
2024/05/13	39.3	61.36	45	61.03	61.70	-5.7	90,216	-0.01%
2024/05/10	20	64.35	345	63.93	64.10	-325	88,919	-0.37%	大賣/鉅額交易
2024/05/09	40	66.97	38	66.12	65.00	2	88,404	0.00%
2024/05/08	29	66.36	19	66.63	66.80	10	87,233	0.01%
2024/05/07	4	64.38	12	63.71	64.20	-8	85,613	-0.01%
2024/05/06	12.2	63.42	6	63.13	62.70	6.2	84,907	0.01%
2024/05/03	34.5	65.05	50.2	65.03	63.80	-15.7	84,286	-0.02%
2024/05/02	117.3	66.32	81.1	67.34	65.60	36.2	82,991	0.04%	大買/
2024/04/30	41	65.96	30	65.76	65.40	11	81,769	0.01%
2024/04/29	21.2	67.66	18.3	67.49	66.10	2.9	81,429	0.00%
2024/04/26	14.1	68.50	33	67.87	67.50	-18.9	80,497	-0.02%
2024/04/25	33.1	68.49	34.2	68.87	69.00	-1.1	78,243	0.00%
2024/04/24	57	68.13	40.2	68.17	68.40	16.8	76,509	0.02%
2024/04/23	28.1	65.55	40.2	65.16	64.10	-12.2	73,696	-0.02%
2024/04/22	122	69.20	91.2	70.48	65.40	30.8	70,731	0.04%	大買/
2024/04/19	204.4	67.76	205	67.54	69.10	-0.6	65,278	0.00%	大買/大賣/
2024/04/18	234.2	65.23	210.8	65.55	64.40	23.4	57,904	0.04%	大買/大賣/
2024/04/17	76	62.01	95	63.19	64.30	-19	53,106	-0.04%
2024/04/16	68.1	59.01	91	59.55	58.50	-22.9	49,311	-0.05%
2024/04/15	133.1	61.65	398	62.29	61.40	-264.9	47,576	-0.56%	大買/大賣/鉅額交易
2024/04/12	85	60.41	43	60.00	60.50	42	43,297	0.10%
2024/04/11	86	56.22	86	57.01	56.10	0	39,668	0.00%
2024/04/10	4.4	56.50	2	55.80	55.60	2.4	38,329	0.01%
2024/04/09	26	55.14	20	55.69	56.50	6	37,828	0.02%
2024/04/08	11	56.12	3	55.67	55.50	8	36,676	0.02%
2024/04/03	12.1	56.23	1	56.30	55.80	11.1	35,957	0.03%
2024/04/02	96	57.00	76	57.60	56.90	20	35,641	0.06%
2024/04/01	4	56.05	2	57.00	56.30	2	34,583	0.01%
2024/03/29	11	57.70	6	56.77	56.50	5	33,852	0.01%
2024/03/28	75	58.15	75	58.43	57.70	0	32,860	0.00%
2024/03/27	72	56.60	42	56.47	55.00	30	30,836	0.10%
2024/03/26	53.1	55.43	36	55.88	57.30	17.1	28,680	0.06%
2024/03/25	4	51.37	11.1	51.78	52.10	-7.1	25,924	-0.03%
2024/03/22	7	48.75	5	48.60	49.10	2	25,168	0.01%
2024/03/21	12	48.74	21	49.03	49.25	-9	24,898	-0.04%
2024/03/20	38	48.35	34	47.99	47.15	4	24,771	0.02%
2024/03/19	3	48.40	2	48.48	47.65	1	24,685	0.00%
2024/03/18	2	47.85	337	47.91	48.20	-335	24,729	-1.35%	大賣/鉅額交易
2024/03/15	2	47.60	1	47.40	47.10	1	24,833	0.00%
2024/03/14	6	48.81	5	48.69	48.35	1	24,911	0.00%
2024/03/13	26	49.47	7	49.27	48.65	19	25,374	0.07%
2024/03/12	4	49.76	341	50.28	49.40	-337	25,446	-1.32%	大賣/鉅額交易
2024/03/11	42	50.72	31	50.88	51.10	11	25,129	0.04%
2024/03/08	29	50.79	51	50.53	50.00	-22	25,079	-0.09%
2024/03/07	7	52.30	5	52.24	52.50	2	24,578	0.01%
2024/03/06	20	53.22	348.2	53.78	53.00	-328.2	24,338	-1.35%	大賣/鉅額交易
2024/03/05	22	53.07	26	52.28	52.20	-4	23,679	-0.02%
2024/03/04	45	54.32	124	53.21	53.00	-79	23,361	-0.34%	大賣/
2024/03/01	10	52.02	12	52.63	53.40	-2	22,505	-0.01%
2024/02/29	91	51.62	16	50.56	51.90	75	21,476	0.35%
2024/02/27	15.1	48.04	49	48.24	48.40	-33.9	20,553	-0.16%
2024/02/26	21	47.22	25	47.81	48.15	-4	20,060	-0.02%
2024/02/23	32	46.77	33	47.02	46.75	-1	19,334	-0.01%
2024/02/22	55	45.87	31	46.52	45.40	24	18,630	0.13%
2024/02/21	0	0.00	329	44.65	44.40	-329	17,449	-1.89%	大賣/鉅額交易
2024/02/20	11	43.81	10	44.05	44.00	1	17,456	0.01%
2024/02/19	0	0.00	322	45.15	45.35	-322	17,640	-1.83%	大賣/鉅額交易
2024/02/16	6	44.22	327	44.37	44.10	-321	17,583	-1.83%	大賣/鉅額交易
2024/02/15	3	46.03	94	45.54	46.30	-91	17,157	-0.53%
2024/02/05	1	44.45	332	44.66	45.00	-331	16,901	-1.96%	大賣/鉅額交易
2024/02/02	0	0.00	3	45.30	45.30	-3	16,724	-0.02%
2024/02/01	87	44.72	256	44.79	45.15	-169	16,541	-1.02%	大賣/鉅額交易
2024/01/31	5	44.03	3	43.85	43.85	2	16,288	0.01%
2024/01/30	0	0.00	1	43.80	43.55	-1	16,196	-0.01%
2024/01/29	1	43.80	5	43.70	43.70	-4	16,166	-0.02%
2024/01/26	5	42.75	5	43.40	43.25	0	16,132	0.00%
2024/01/25	11	43.39	14	43.58	43.55	-3	16,102	-0.02%
2024/01/24	1	43.80	3.5	43.58	44.00	-2.5	16,027	-0.02%
2024/01/23	5	42.05	3,105	43.02	43.30	-3,100	15,843	-19.57%	大賣/鉅額交易
2024/01/22	4	41.91	5	42.00	41.90	-1	15,250	-0.01%
2024/01/18	1	38.70	0	0.00	39.20	1	15,014	0.01%
2024/01/17	30	40.88	22	39.15	38.90	8	14,868	0.05%
2024/01/16	10	42.65	10	42.45	42.15	0	14,429	0.00%
2024/01/15	0	43.70	0	0.00	43.35	0	14,307	0.00%
2024/01/12	16	43.13	37	43.12	43.00	-21	14,205	-0.15%
2024/01/11	3	44.67	3	44.45	44.55	0	13,967	0.00%
2024/01/10	25	46.03	1	44.20	43.85	24	13,784	0.17%
2024/01/09	23	43.46	7	43.91	45.20	16	13,044	0.12%
2024/01/08	0	0.00	8	43.11	43.00	-8	12,562	-0.06%
2024/01/02	1	42.75	1	42.50	42.25	0	12,332	0.00%
2023/12/28	0	0.00	2	42.75	42.50	-2	12,470	-0.02%
2023/12/27	0	0.00	2	42.25	42.05	-2	12,511	-0.02%
2023/12/26	1	41.90	0	42.15	41.90	1	12,484	0.01%
2023/12/25	1	42.85	2	42.38	42.15	-1	12,479	-0.01%
2023/12/22	2	42.20	3	41.83	41.80	-1	12,460	-0.01%
2023/12/21	4	42.31	98	42.71	42.05	-94	12,706	-0.74%
2023/12/20	99	42.87	20	43.70	43.50	79	12,549	0.63%
2023/12/19	0	0.00	2	40.50	41.10	-2	12,119	-0.02%
2023/12/18	2	41.10	3	41.00	41.10	-1	12,120	-0.01%
2023/12/15	4	42.25	5	41.15	41.15	-1	12,140	-0.01%
2023/12/14	2	42.25	2	42.95	42.20	0	12,057	0.00%
2023/12/13	13	42.58	2	42.83	42.35	11	12,046	0.09%
2023/12/12	1	44.10	0	0.00	44.00	1	12,480	0.01%
2023/12/11	6	43.61	109	43.71	44.10	-103	12,984	-0.79%	大賣/鉅額交易
2023/12/08	100	43.79	3	43.13	43.10	97	12,876	0.75%
2023/12/07	5	42.30	11	42.04	42.00	-6	12,339	-0.05%
2023/12/06	3	40.57	2	40.48	40.20	1	11,933	0.01%
2023/12/05	8	41.77	2	41.40	41.65	6	11,799	0.05%
2023/12/04	1	40.50	0	0.00	40.55	1	11,563	0.01%
2023/11/29	1	40.65	1	40.85	40.85	0	12,862	0.00%
2023/11/28	5	40.49	1	40.55	40.50	4	12,710	0.03%
2023/11/27	1	40.40	3	40.32	40.45	-2	12,563	-0.02%
2023/11/24	7.5	39.79	15	40.10	40.10	-7.5	12,470	-0.06%
2023/11/23	2	38.50	3	38.90	38.80	-1	12,257	-0.01%
2023/11/22	7	38.14	0	0.00	38.10	7	12,272	0.06%
2023/11/21	4	38.34	0	38.60	38.45	4	12,316	0.03%
2023/11/20	2	38.43	0	0.00	38.45	2	12,360	0.02%
2023/11/16	7	38.85	11	39.05	38.80	-4	12,346	-0.03%
2023/11/15	2	37.30	23	37.36	36.90	-21	11,939	-0.18%
2023/11/14	10	36.35	0	0.00	36.30	10	11,891	0.08%
2023/11/13	1	35.75	2	36.13	36.45	-1	12,101	-0.01%
2023/11/10	4	36.20	0	0.00	35.95	4	12,183	0.03%
2023/11/09	1	36.70	0	0.00	36.60	1	12,331	0.01%
2023/11/08	0	0.00	1	37.15	36.80	-1	12,513	-0.01%
2023/11/07	2	36.65	0	0.00	36.60	2	12,793	0.02%
2023/11/06	0	0.00	1	37.30	36.95	-1	13,005	-0.01%
2023/11/02	0	0.00	2	36.30	36.30	-2	13,822	-0.01%
2023/10/31	3	36.12	0	0.00	35.80	3	13,983	0.02%
2023/10/30	2	36.95	0	0.00	37.00	2	14,145	0.01%
2023/10/26	7	37.63	3	37.45	37.30	4	14,774	0.03%
2023/10/25	0.2	39.00	0	0.00	38.65	0.2	14,980	0.00%
2023/10/24	3	38.07	0	0.00	38.40	3	15,360	0.02%
2023/10/20	10	38.45	10	38.65	38.60	0	15,995	0.00%
2023/10/19	12	39.40	10	39.35	39.20	2	16,190	0.01%
2023/10/18	4	39.93	0	0.00	40.10	4	16,362	0.02%
2023/10/17	3	41.35	1	41.00	41.00	2	16,531	0.01%
2023/10/16	1	42.25	0	0.00	41.70	1	17,123	0.01%
2023/10/13	1	43.35	0	0.00	43.20	1	17,958	0.01%
2023/10/11	0	0.00	3	43.68	43.70	-3	20,848	-0.01%
2023/10/06	31	44.41	30	43.80	43.65	1	21,305	0.00%
2023/10/05	1	43.45	4	44.25	44.45	-3	21,861	-0.01%
2023/10/04	2	42.70	2	43.08	43.15	0	22,495	0.00%
2023/10/03	8	43.59	10	43.75	43.35	-2	22,895	-0.01%
2023/10/02	2	44.18	0	0.00	44.10	2	23,583	0.01%
2023/09/28	0	0.00	2	44.25	44.40	-2	24,060	-0.01%
2023/09/27	0	0.00	1	43.60	44.05	-1	24,546	0.00%
2023/09/26	12	45.03	0	0.00	44.05	12	25,045	0.05%
2023/09/25	4	44.61	0	0.00	44.40	4	25,420	0.02%
2023/09/22	0	0.00	3	44.12	44.65	-3	26,219	-0.01%
2023/09/21	6	43.96	7	44.02	43.85	-1	26,819	0.00%
2023/09/20	19	45.29	5	44.40	44.35	14	27,851	0.05%
2023/09/19	0	0.00	16	46.38	45.35	-16	28,965	-0.06%
2023/09/18	10	45.00	6	45.06	44.80	4	30,060	0.01%
2023/09/15	18	43.98	27	44.28	44.75	-9	31,694	-0.03%
2023/09/14	45	44.22	35	44.93	44.50	10	32,984	0.03%
2023/09/13	3	48.10	658	48.28	48.55	-655	32,957	-1.99%	大賣/鉅額交易
2023/09/08	1	48.65	1	48.85	48.75	0	36,555	0.00%
2023/09/07	4	47.95	5	47.96	48.60	-1	36,697	0.00%
2023/09/06	1	48.45	2	47.75	48.45	-1	36,960	0.00%
2023/09/05	1	45.25	3	46.23	47.80	-2	37,121	-0.01%
2023/09/04	65	48.46	98	46.32	46.35	-33	37,065	-0.09%
2023/09/01	0	0.00	1	51.00	50.80	-1	36,376	0.00%
2023/08/30	50	51.30	25	51.30	51.30	25	37,188	0.07%
2023/08/25	0	0.00	1	51.60	51.20	-1	40,146	0.00%
2023/08/24	0	0.00	13	50.45	51.00	-13	41,339	-0.03%
2023/08/23	1	49.85	2	50.10	50.10	-1	42,583	0.00%
2023/08/22	2	49.58	0	0.00	49.50	2	43,485	0.00%
2023/08/21	1	50.30	8	50.68	50.40	-7	44,155	-0.02%
2023/08/18	5	51.58	12	52.10	50.60	-7	44,402	-0.02%
2023/08/17	3	52.10	0	0.00	52.20	3	44,375	0.01%
2023/08/16	2	51.30	0	0.00	51.10	2	44,369	0.00%
2023/08/15	7	51.14	12	51.37	51.50	-5	44,880	-0.01%
2023/08/14	3	51.10	1	50.70	50.70	2	45,647	0.00%
2023/08/11	2	51.60	3	51.57	51.70	-1	45,956	0.00%
2023/08/10	4	50.00	0	0.00	49.70	4	46,275	0.01%
2023/08/09	8	51.78	2	51.60	51.60	6	47,828	0.01%
2023/08/08	20	51.97	6	51.63	52.00	14	48,881	0.03%
2023/08/07	6	49.78	1	50.30	50.30	5	48,685	0.01%
2023/08/02	2	49.48	0	0.00	48.90	2	48,614	0.00%
2023/08/01	1	49.70	21	49.51	49.60	-20	48,699	-0.04%
2023/07/31	32	50.13	7	49.88	49.50	25	48,511	0.05%
2023/07/28	4	48.63	3.1	48.79	48.55	0.9	48,043	0.00%
2023/07/27	14	49.65	11	49.91	49.35	3	47,803	0.01%
2023/07/26	11	52.12	7	51.29	50.30	4	47,496	0.01%
2023/07/25	3	51.67	5	51.74	51.30	-2	46,907	0.00%
2023/07/24	10	51.28	1	51.50	51.00	9	46,661	0.02%
2023/07/21	18	53.01	15	52.50	52.80	3	46,230	0.01%
2023/07/20	0	52.20	4	52.48	52.60	-4	46,001	-0.01%
2023/07/19	7	52.24	10	51.95	51.30	-3	45,630	-0.01%
2023/07/18	3	50.27	14.1	50.78	51.00	-11	44,970	-0.02%
2023/07/17	28.1	49.31	20	49.19	49.10	8.1	43,990	0.02%
2023/07/14	10	56.37	7	55.23	54.30	3	42,403	0.01%
2023/07/13	4	54.90	7	54.40	54.20	-3	41,091	-0.01%
2023/07/12	2	53.55	14	54.24	54.10	-12	40,629	-0.03%
2023/07/11	21	54.05	3	54.67	54.20	18	40,040	0.04%
2023/07/10	3	54.13	3	54.73	53.10	0	39,308	0.00%
2023/07/07	34	53.71	61	53.92	54.60	-27	38,917	-0.07%
2023/07/06	43	55.72	23	56.07	55.30	20	38,123	0.05%
2023/07/05	12	54.95	3	55.23	54.80	9	37,616	0.02%
2023/07/04	30	56.15	17	56.39	56.00	13	37,100	0.04%
2023/07/03	10	56.58	18	56.94	56.60	-8	36,606	-0.02%
2023/06/30	24	54.84	10	54.20	54.30	14	35,940	0.04%
2023/06/29	12	54.66	29	54.42	55.00	-17	35,190	-0.05%
2023/06/28	52	54.61	17	54.06	54.50	35	34,879	0.10%
2023/06/27	6	53.32	12	52.85	52.20	-6	34,017	-0.02%
2023/06/26	26	52.42	4	52.65	53.90	22	32,824	0.07%
2023/06/21	109	49.88	126	50.54	51.70	-17	31,520	-0.05%	大買/大賣/
2023/06/20	60	49.06	73	49.53	49.95	-13	29,760	-0.04%
2023/06/19	22	46.13	6	45.99	46.20	16	27,664	0.06%
2023/06/16	52.1	46.08	64	46.14	45.85	-11.9	26,909	-0.04%
2023/06/15	4	43.61	125	44.85	45.80	-121	24,277	-0.50%	大賣/鉅額交易
2023/06/14	6	41.77	20	41.40	41.65	-14	23,131	-0.06%
2023/06/13	70	41.34	0	0.00	41.40	70	22,936	0.31%
2023/06/12	4	41.61	8	41.49	41.30	-4	22,698	-0.02%
2023/06/08	0	0.00	34	40.58	40.60	-34	21,933	-0.16%
2023/06/07	30	40.95	0	0.00	41.15	30	21,747	0.14%
2023/06/06	4	41.28	0	0.00	40.90	4	21,565	0.02%
2023/06/05	6	41.61	0	0.00	41.50	6	21,405	0.03%
2023/06/02	6	42.08	11	41.66	41.65	-5	21,057	-0.02%
2023/06/01	1	42.55	5	42.23	41.70	-4	20,241	-0.02%
2023/05/31	17	41.61	13	41.17	42.30	4	19,439	0.02%
2023/05/30	5	40.78	2	41.13	40.80	3	17,792	0.02%
2023/05/29	2,236	40.12	33	39.83	40.10	2,203	16,540	13.32%	大買/鉅額交易
2023/05/26	17	39.82	18	39.56	40.15	-1	15,217	-0.01%
2023/05/25	13	39.00	5	39.39	39.65	8	14,265	0.06%
2023/05/23	0	0.00	1	38.00	37.80	-1	13,221	-0.01%
2023/05/22	6	38.30	0	0.00	38.35	6	13,054	0.05%
2023/05/19	32	37.86	93	38.99	38.00	-61	12,836	-0.48%
2023/05/18	10	38.84	7	39.19	39.15	3	12,236	0.02%
2023/05/17	112	37.81	59	37.78	37.85	53	11,459	0.46%	大買/
2023/05/16	41	38.02	40	38.71	38.05	1	10,956	0.01%
2023/05/15	5	38.56	4	39.04	38.00	1	10,298	0.01%
2023/05/12	8	34.72	70	35.87	37.40	-62	8,529	-0.73%
2023/05/11	2	34.40	2	34.40	34.00	0	7,137	0.00%
2023/05/10	11	33.17	111	33.19	33.60	-100	6,829	-1.46%	大賣/
2023/05/08	102	34.29	1	34.10	34.35	101	6,657	1.52%	大買/鉅額交易
2023/04/27	1	32.50	0	0.00	32.55	1	6,285	0.02%
2023/04/25	10	33.35	0	0.00	32.35	10	6,326	0.16%
2023/04/21	0	0.00	20	32.65	32.35	-20	6,285	-0.32%
2023/04/17	0	0.00	40	33.63	33.60	-40	6,162	-0.65%
2023/04/13	10	33.90	1	34.10	33.55	9	6,147	0.15%
2023/04/12	11	33.80	0	0.00	33.80	11	6,179	0.18%
2023/04/11	1	33.55	3	33.55	33.25	-2	6,256	-0.03%
2023/04/07	1	33.10	0	0.00	32.95	1	6,250	0.02%
2023/03/31	0	0.00	1	33.10	33.00	-1	6,246	-0.02%
2023/03/30	30	33.38	0	0.00	33.15	30	6,215	0.48%
2023/03/29	12	33.65	3	33.72	33.45	9	6,199	0.15%
2023/03/28	3	33.75	12	33.08	34.30	-9	5,978	-0.15%
2023/03/27	0	0.00	4	33.14	33.25	-4	5,887	-0.07%
2023/03/24	0	0.00	100	32.80	32.85	-100	6,078	-1.65%
2023/03/23	10	32.70	0	0.00	32.50	10	6,263	0.16%
2023/03/21	4	32.69	20	32.70	32.50	-16	6,667	-0.24%
2023/03/16	0	0.00	1	32.15	31.95	-1	7,218	-0.01%
2023/03/13	0	0.00	6	32.60	33.20	-6	7,703	-0.08%
2023/03/10	9	33.20	25	33.30	33.15	-16	7,707	-0.21%
2023/03/09	1	34.60	0	0.00	34.15	1	7,570	0.01%
2023/03/08	23	34.73	3	34.55	34.60	20	7,589	0.26%
2023/03/07	1	34.05	3	34.40	34.25	-2	7,314	-0.03%
2023/03/03	5	33.20	0	0.00	33.15	5	7,134	0.07%
2023/03/01	21	33.32	0	0.00	33.20	21	7,163	0.29%
2023/02/24	1	33.55	0	0.00	33.50	1	7,146	0.01%
2023/02/23	1	33.75	0	0.00	33.80	1	7,143	0.01%
2023/02/22	20	33.85	0	0.00	33.80	20	7,228	0.28%
2023/02/21	30	34.25	51	34.47	34.20	-21	7,255	-0.29%
2023/02/15	30	33.60	155	34.22	34.15	-125	7,481	-1.67%	大賣/鉅額交易
2023/02/10	50	33.50	0	0.00	33.20	50	7,679	0.65%
2023/02/09	0	0.00	43	33.76	33.65	-43	7,682	-0.56%
2023/02/08	51	34.14	10	33.80	33.70	41	7,740	0.53%
2023/01/17	2	33.15	0	0.00	33.15	2	7,632	0.03%
2023/01/16	20	32.95	0	0.00	32.90	20	7,698	0.26%
2023/01/13	5	33.15	0	0.00	32.95	5	7,741	0.06%
2023/01/12	40	33.85	20	33.65	33.65	20	7,779	0.26%
2023/01/11	40	33.85	0	0.00	33.90	40	7,818	0.51%
2023/01/10	51	33.90	0	0.00	33.85	51	7,870	0.65%
2023/01/09	1	33.85	4	33.91	33.95	-3	7,921	-0.04%
2023/01/06	1	33.90	2	33.90	33.95	-1	8,001	-0.01%
2023/01/04	0	0.00	1	34.50	34.30	-1	8,199	-0.01%
2023/01/03	1	34.60	0	0.00	34.70	1	8,226	0.01%
2022/12/30	0	0.00	100	34.53	34.50	-100	8,188	-1.22%
2022/12/29	49	33.82	8	34.38	34.15	41	8,061	0.51%
2022/12/28	30	34.00	0	0.00	34.25	30	7,884	0.38%
2022/12/27	30	33.75	0	0.00	34.10	30	7,905	0.38%
2022/12/26	71	33.80	1	33.95	33.75	70	7,904	0.89%
2022/12/23	0	0.00	150	33.31	33.70	-150	8,014	-1.87%	大賣/鉅額交易
2022/12/21	50	33.85	31	34.25	33.80	19	8,197	0.23%
2022/12/20	30	33.97	0	0.00	33.95	30	8,256	0.36%
2022/12/19	72	34.56	73	34.83	34.70	-1	8,403	-0.01%
2022/12/16	1	35.10	2	35.23	35.30	-1	8,250	-0.01%
2022/12/15	61	34.99	0	0.00	35.05	61	8,054	0.76%
2022/12/14	3	34.80	1	34.90	34.85	2	7,878	0.03%
2022/12/13	1	34.45	2	34.45	34.35	-1	7,706	-0.01%
2022/12/12	41	33.78	6	33.89	33.70	35	7,556	0.46%
2022/12/09	6	33.50	2	34.00	33.85	4	7,545	0.05%
2022/12/08	5	33.50	0	0.00	33.40	5	7,324	0.07%
2022/12/07	29	33.45	3	33.78	34.00	26	7,139	0.36%
2022/12/06	2	32.85	2	32.45	32.80	0	6,721	0.00%
2022/12/05	2	32.88	0	0.00	32.65	2	6,728	0.03%
2022/12/02	1	32.05	0	0.00	32.30	1	6,655	0.02%
2022/12/01	2	32.15	0	0.00	32.25	2	6,608	0.03%
2022/11/29	0	0.00	2	31.95	31.95	-2	6,730	-0.03%
2022/11/28	2	31.55	0	0.00	31.65	2	6,731	0.03%
2022/11/25	0	0.00	100	32.10	31.85	-100	6,772	-1.48%
2022/11/24	100	32.25	0	0.00	32.20	100	6,821	1.47%
2022/11/21	2	31.90	0	0.00	31.85	2	7,722	0.03%
2022/11/18	0	0.00	15	32.25	32.25	-15	7,765	-0.19%
2022/11/16	13	31.40	0	0.00	31.20	13	7,761	0.17%
2022/11/11	4	33.06	1	31.95	31.75	3	8,455	0.04%
2022/11/09	2	31.95	1	32.00	32.05	1	8,939	0.01%
2022/11/08	1	30.65	20	31.15	30.85	-19	8,894	-0.21%
2022/11/04	20	29.80	20	30.05	30.30	0	9,104	0.00%
2022/11/03	1	30.50	0	0.00	30.50	1	9,081	0.01%
2022/11/01	20	31.23	0	0.00	31.30	20	9,180	0.22%
2022/10/31	10	30.80	10	31.30	31.30	0	9,238	0.00%
2022/10/25	3	31.80	0	0.00	31.70	3	9,470	0.03%
2022/10/20	0	0.00	1	31.80	32.20	-1	9,425	-0.01%
2022/10/18	20	31.85	20	31.86	31.75	0	9,508	0.00%
2022/10/14	1	32.00	3	32.00	32.25	-2	9,659	-0.02%
2022/10/13	0	0.00	1	32.05	31.95	-1	9,677	-0.01%
2022/10/07	0	0.00	105	32.80	32.90	-105	10,177	-1.03%	大賣/鉅額交易
2022/10/04	20	32.28	20	32.65	32.95	0	10,707	0.00%
2022/09/30	30	30.82	10	31.10	31.80	20	10,744	0.19%
2022/09/29	35	31.80	0	0.00	31.75	35	10,748	0.33%
2022/09/28	50	32.11	1	32.00	32.10	49	10,742	0.46%
2022/09/26	0	0.00	5	32.70	32.65	-5	10,692	-0.05%
2022/09/22	0	0.00	1	32.75	32.85	-1	10,866	-0.01%
2022/09/16	1	32.75	0	0.00	32.95	1	10,810	0.01%
2022/09/15	1	32.80	15	33.03	32.85	-14	10,789	-0.13%
2022/09/14	0	0.00	70	32.40	32.60	-70	10,921	-0.64%
2022/09/13	5	32.65	0	0.00	32.80	5	10,902	0.05%
2022/09/12	10	32.70	50	33.00	32.70	-40	10,941	-0.37%
2022/09/08	5	32.95	0	0.00	32.95	5	10,934	0.05%
2022/09/07	2	32.98	0	0.00	32.95	2	11,774	0.02%
2022/09/06	20	33.05	0	0.00	33.30	20	12,181	0.16%
2022/09/02	0	0.00	1	34.50	34.10	-1	12,119	-0.01%
2022/08/30	44	35.62	28	35.07	34.30	16	12,316	0.13%
2022/08/29	0	35.05	0	0.00	35.15	0	11,683	0.00%
2022/08/25	0	0.00	1	34.80	34.85	-1	11,599	-0.01%
2022/08/24	3	34.15	3	34.45	34.65	0	11,548	0.00%
2022/08/22	10	34.30	0	0.00	33.90	10	11,658	0.09%
2022/08/19	23	34.73	3	34.55	34.40	20	11,683	0.17%
2022/08/18	1	35.40	6	35.40	35.40	-5	11,395	-0.04%
2022/08/17	1	35.80	6	35.85	35.60	-5	11,146	-0.04%
2022/08/16	0	0.00	7	34.91	34.95	-7	10,898	-0.06%
2022/08/12	1	34.75	20	34.65	34.60	-19	11,276	-0.17%
2022/08/10	1	33.55	0	0.00	33.10	1	11,265	0.01%
2022/08/09	5	33.70	0	0.00	33.70	5	11,420	0.04%
2022/08/05	0	0.00	7	33.25	33.35	-7	11,799	-0.06%
2022/08/04	0	0.00	143	33.20	33.05	-143	11,853	-1.21%	大賣/鉅額交易
2022/08/02	1	33.50	30	33.60	33.60	-29	12,017	-0.24%
2022/08/01	26	34.32	1	34.20	34.20	25	12,061	0.21%
2022/07/29	6	34.90	0	0.00	34.80	6	12,165	0.05%
2022/07/27	0	35.40	30	35.40	35.45	-30	12,658	-0.24%
2022/07/26	10	35.55	0	0.00	35.60	10	12,800	0.08%
2022/07/25	20	35.75	0	35.55	35.55	20	12,772	0.16%
2022/07/22	0	0.00	3	35.70	35.60	-3	12,777	-0.02%
2022/07/20	20	35.93	21	35.75	35.65	-1	12,718	-0.01%
2022/07/19	25	35.70	20	36.00	35.85	5	12,733	0.04%
2022/07/18	0	0.00	1	35.20	35.15	-1	12,425	-0.01%
2022/07/15	12	34.70	16	35.07	35.00	-4	12,458	-0.03%
2022/07/14	5	33.80	0	0.00	34.40	5	12,320	0.04%
2022/07/13	0	0.00	8	34.25	34.20	-8	12,307	-0.06%
2022/07/12	0	0.00	8	32.14	32.40	-8	12,078	-0.07%
2022/07/08	4	33.10	0	0.00	33.15	4	12,279	0.03%
2022/07/07	0	0.00	4	33.35	33.40	-4	12,352	-0.03%
2022/07/05	10	33.60	20	33.50	33.70	-10	12,463	-0.08%
2022/07/01	20	32.95	10	32.55	32.45	10	12,803	0.08%
2022/06/29	0	0.00	1	34.30	34.40	-1	12,863	-0.01%
2022/06/27	15	34.34	10	34.25	34.05	5	13,382	0.04%
2022/06/23	1	33.85	0	0.00	33.80	1	14,315	0.01%
2022/06/22	0	0.00	3.2	33.73	34.05	-3.2	14,750	-0.02%
2022/06/21	1	34.25	0	0.00	34.15	1	15,226	0.01%
2022/06/20	5	34.04	1	34.10	34.00	4	16,349	0.02%
2022/06/17	0	0.00	3	34.20	34.35	-3	17,193	-0.02%
2022/06/16	14	35.31	11	34.36	34.20	3	18,656	0.02%
2022/06/15	2	36.95	7.1	36.76	36.70	-5.1	20,603	-0.02%
2022/06/14	2	35.80	7	35.85	35.85	-5	21,426	-0.02%
2022/06/13	0	0.00	1	36.30	36.15	-1	22,475	0.00%
2022/06/08	1	36.10	2	36.50	36.45	-1	23,149	0.00%
2022/06/07	0	0.00	2	36.10	36.20	-2	23,282	-0.01%
2022/06/02	0	0.00	1	35.00	35.00	-1	23,683	0.00%
2022/06/01	0	0.00	2	35.35	35.45	-2	23,999	-0.01%
2022/05/31	4	35.63	1	35.70	35.30	3	24,237	0.01%
2022/05/30	3	36.00	6	35.95	35.90	-3	24,493	-0.01%
2022/05/27	1	35.85	0	0.00	36.10	1	24,681	0.00%
2022/05/26	0	0.00	50	36.05	36.15	-50	25,036	-0.20%
2022/05/25	4	36.05	23	35.99	36.20	-19	25,102	-0.08%
2022/05/24	2	36.05	27	36.16	36.10	-25	25,222	-0.10%
2022/05/23	4	36.16	38	36.60	35.35	-34	25,134	-0.14%
2022/05/20	1	36.05	3	35.80	36.00	-2	24,981	-0.01%
2022/05/17	3	34.98	3	35.12	35.30	0	25,515	0.00%
2022/05/16	2	35.15	7	35.18	35.30	-5	25,394	-0.02%
2022/05/12	1	32.65	0	33.00	33.20	1	25,073	0.00%
2022/05/11	0	0.00	6	32.40	32.80	-6	25,047	-0.02%
2022/05/10	3	32.65	22	32.60	32.70	-19	24,929	-0.08%
2022/05/09	2	33.48	2	33.13	33.00	0	24,958	0.00%
2022/05/06	3	34.45	14	34.29	34.10	-11	24,941	-0.04%
2022/05/05	12	35.01	3	34.90	34.95	9	24,912	0.04%
2022/05/04	9	35.09	6	35.04	35.05	3	24,948	0.01%
2022/05/03	0	0.00	1	34.25	34.30	-1	24,829	0.00%
2022/04/29	0	0.00	41	33.54	33.55	-41	24,853	-0.16%
2022/04/27	1	33.35	0	0.00	33.30	1	24,889	0.00%
2022/04/25	0	0.00	3	33.40	33.55	-3	24,907	-0.01%
2022/04/22	0	0.00	1	33.55	33.85	-1	24,998	0.00%
2022/04/21	6	33.57	7	33.49	33.50	-1	25,180	0.00%
2022/04/19	1	33.60	2	33.60	33.85	-1	25,311	0.00%
2022/04/18	1	34.35	0	0.00	33.90	1	25,523	0.00%
2022/04/15	0	0.00	2	34.38	34.10	-2	25,545	-0.01%
2022/04/14	0	0.00	1	34.90	34.80	-1	25,687	0.00%
2022/04/13	3	35.05	1	35.15	34.90	2	25,680	0.01%
2022/04/12	5	35.37	1	35.35	35.25	4	25,693	0.02%
2022/04/11	0	35.40	6	35.26	35.55	-6	25,952	-0.02%
2022/04/08	1	35.45	0	0.00	35.40	1	26,223	0.00%
2022/04/07	52	35.48	6	35.10	34.90	46	26,229	0.18%
2022/04/06	2	35.75	0	0.00	35.90	2	26,136	0.01%
2022/04/01	3	36.13	7	35.87	36.25	-4	26,209	-0.02%
2022/03/31	2	36.20	2	35.93	35.75	0	26,506	0.00%
2022/03/30	4	36.59	5	36.50	36.15	-1	26,436	0.00%
2022/03/29	3	36.22	62	36.51	36.50	-59	26,437	-0.22%
2022/03/28	7	35.51	6	35.67	35.20	1	26,632	0.00%
2022/03/25	7	36.61	59	36.87	36.90	-52	27,001	-0.19%
2022/03/24	50	36.60	0	0.00	36.40	50	26,915	0.19%
2022/03/23	54	36.35	68	36.01	36.20	-14	26,585	-0.05%
2022/03/22	51	34.85	1	34.75	35.00	50	25,909	0.19%
2022/03/21	12	33.63	21	33.86	33.20	-9	25,769	-0.03%
2022/03/18	8	35.56	19	35.87	34.80	-11	27,186	-0.04%
2022/03/17	30	34.04	22	34.32	34.55	8	25,792	0.03%
2022/03/16	31	32.96	31.3	33.16	33.90	-0.3	27,012	0.00%
2022/03/15	15	32.54	2	32.40	32.35	13	27,180	0.05%
2022/03/14	10	32.40	11	32.40	32.75	-1	27,649	0.00%
2022/03/11	0	0.00	1.1	32.32	32.05	-1.1	28,443	0.00%
2022/03/10	10	31.60	12	31.92	31.95	-2	28,427	-0.01%
2022/03/09	11	31.99	2	32.05	31.90	9	28,570	0.03%
2022/03/08	1	31.85	2	31.80	31.90	-1	29,096	0.00%
2022/03/07	11	31.47	250	31.94	31.60	-239	29,577	-0.81%	大賣/鉅額交易
2022/03/04	53	32.90	0	0.00	32.75	53	30,483	0.17%
2022/03/03	0	0.00	2	32.78	32.45	-2	30,872	-0.01%
2022/03/02	4	32.46	2	32.50	32.25	2	31,443	0.01%
2022/03/01	21	31.90	24	32.16	32.55	-3	32,177	-0.01%
2022/02/25	0	0.00	5	31.18	31.25	-5	32,779	-0.02%
2022/02/24	13	30.79	26	30.84	30.45	-13	34,164	-0.04%
2022/02/23	100	31.51	100	31.45	31.45	0	35,556	0.00%
2022/02/21	4	32.00	4	31.93	31.85	0	40,997	0.00%
2022/02/18	51	31.40	50	31.75	31.35	1	41,764	0.00%
2022/02/17	0	31.75	27	31.32	31.95	-27	42,519	-0.06%
2022/02/16	10	30.75	0	0.00	30.75	10	43,007	0.02%
2022/02/15	0	0.00	2	30.50	30.45	-2	43,372	0.00%
2022/02/14	10	30.20	0	0.00	29.95	10	43,669	0.02%
2022/02/11	0	0.00	5	30.86	30.90	-5	45,067	-0.01%
2022/02/10	2	30.85	7	30.75	30.80	-5	45,411	-0.01%
2022/02/09	0	0.00	3	30.68	30.80	-3	46,139	-0.01%
2022/02/08	0	0.00	5	30.36	30.50	-5	46,422	-0.01%
2022/02/07	2	29.03	2	29.20	29.70	0	46,905	0.00%
2022/01/26	0	0.00	40	28.60	28.70	-40	46,992	-0.09%
2022/01/25	59	28.52	14	28.40	28.25	45	47,247	0.10%
2022/01/24	50	28.75	50	29.13	29.35	0	47,641	0.00%
2022/01/21	8	29.72	4	29.83	29.55	4	48,276	0.01%
2022/01/19	0	30.30	2	29.90	29.85	-2	49,845	0.00%
2022/01/18	1	30.35	0	0.00	30.30	1	50,404	0.00%
2022/01/14	53	29.95	10	30.60	29.85	43	51,242	0.08%
2022/01/13	2	30.85	0	0.00	30.70	2	51,732	0.00%
2022/01/12	0	0.00	23	30.94	31.05	-23	52,645	-0.04%
2022/01/11	59	30.63	20	30.35	30.35	39	53,634	0.07%
2022/01/10	2	31.25	0	0.00	31.15	2	54,662	0.00%
2022/01/07	65	31.30	50	31.68	31.50	15	56,112	0.03%
2022/01/06	3	31.78	25	31.76	32.15	-22	58,624	-0.04%
2022/01/05	0	0.00	1	31.85	31.80	-1	60,498	0.00%
2022/01/04	2	32.23	1	32.40	32.40	1	61,223	0.00%
2022/01/03	54	33.22	22	32.57	32.80	32	62,833	0.05%
2021/12/29	20	32.35	35	32.27	32.40	-15	66,296	-0.02%
2021/12/28	51	32.50	10	32.35	32.25	41	67,519	0.06%
2021/12/27	10	32.24	31	32.28	32.30	-21	68,276	-0.03%
2021/12/24	0	0.00	5	31.85	31.60	-5	69,052	-0.01%
2021/12/23	5	31.66	20	31.70	31.65	-15	69,663	-0.02%
2021/12/22	157	31.81	120	31.36	31.75	37	71,310	0.05%	大買/大賣/
2021/12/21	251	31.75	240	31.44	31.75	11	72,225	0.02%	大買/大賣/
2021/12/20	144	32.05	141	32.15	32.15	3	73,784	0.00%	大買/大賣/
2021/12/17	12	31.95	46	31.84	31.90	-34	79,917	-0.04%
2021/12/16	5	31.74	4.4	31.69	31.55	0.7	84,693	0.00%
2021/12/15	11	31.43	5	31.59	31.40	6	91,212	0.01%
2021/12/14	48.1	32.54	74	32.77	31.90	-25.9	93,039	-0.03%
2021/12/13	107.2	30.86	24	30.90	31.50	83.2	90,912	0.09%	大買/
2021/12/10	122.1	31.32	17	30.56	30.45	105.1	89,869	0.12%	大買/鉅額交易
2021/12/09	51.1	32.87	11.4	33.15	32.85	39.7	87,725	0.05%
2021/12/08	50	33.95	52	33.95	33.90	-2	86,923	0.00%
2021/12/07	9	35.16	4	34.45	34.45	5	86,353	0.01%
2021/12/06	0.2	34.35	5	34.35	34.15	-4.8	85,453	-0.01%
2021/12/03	10.1	34.35	11	34.50	34.60	-1	85,788	0.00%
2021/12/02	1.1	34.00	102	34.79	34.00	-100.9	85,774	-0.12%	大賣/
2021/12/01	1	35.25	0	0.00	35.05	1	85,773	0.00%
2021/11/30	8	35.34	10	35.62	35.60	-2	85,693	0.00%
2021/11/29	3	34.83	4	34.89	35.00	-1	86,284	0.00%
2021/11/26	4.2	35.79	12	35.63	35.60	-7.8	87,332	-0.01%
2021/11/25	10	37.33	8	37.23	36.70	2	87,346	0.00%
2021/11/24	7	37.61	7	37.73	37.60	0	88,214	0.00%
2021/11/23	19.2	38.64	24	39.24	37.75	-4.8	88,078	-0.01%
2021/11/22	54	38.84	23	38.61	38.50	31	87,833	0.04%
2021/11/19	97	38.82	109	38.87	38.85	-12	86,945	-0.01%	大賣/
2021/11/18	58	35.16	64	35.80	36.20	-6	84,338	-0.01%
2021/11/17	15	33.75	73	33.56	34.80	-58	83,529	-0.07%
2021/11/16	296	32.51	244	32.76	33.05	52	84,033	0.06%	大買/大賣/
2021/11/15	8	31.54	8	31.63	31.65	0	83,579	0.00%
2021/11/12	2	32.33	4	32.48	32.40	-2	82,778	0.00%
2021/11/11	5	32.81	7	32.83	32.75	-2	82,458	0.00%
2021/11/10	24	32.82	83	33.13	32.75	-59	82,591	-0.07%
2021/11/09	37	34.69	10	34.60	34.50	27	81,346	0.03%
2021/11/08	1	34.70	2	34.80	34.60	-1	81,068	0.00%
2021/11/05	2	34.15	8	34.10	34.20	-6	80,450	-0.01%
2021/11/04	44	33.99	4	34.05	33.95	40	80,248	0.05%
2021/11/03	15	33.77	10	33.60	33.60	5	80,239	0.01%
2021/11/02	25	33.88	28	33.65	33.55	-3	80,294	0.00%
2021/11/01	10	33.95	13	33.79	33.70	-3	80,105	0.00%
2021/10/29	66	35.19	65	34.49	34.40	1	79,912	0.00%
2021/10/28	100	35.00	73	34.88	34.70	27	79,511	0.03%
2021/10/27	69	34.13	217	33.89	34.70	-148	79,229	-0.19%	大賣/鉅額交易
2021/10/26	165	33.87	43	33.60	33.40	122	79,236	0.15%	大買/鉅額交易
2021/10/25	13	34.20	25	34.07	34.00	-12	79,311	-0.02%
2021/10/22	109	34.54	80	34.31	34.25	29	78,953	0.04%	大買/
2021/10/21	69	34.31	66	34.64	34.70	3	78,280	0.00%
2021/10/20	23	34.00	17	33.95	33.85	6	77,566	0.01%
2021/10/19	37	34.51	58	34.53	34.30	-21	76,558	-0.03%
2021/10/18	85	35.54	63	35.43	35.25	22	75,478	0.03%
2021/10/15	108	35.28	90	35.26	35.80	18	74,309	0.02%	大買/
2021/10/14	109	35.39	244	35.13	34.55	-135	72,805	-0.19%	大買/大賣/鉅額交易
2021/10/13	207	34.60	298	34.08	34.60	-91	69,990	-0.13%	大買/大賣/
2021/10/12	102	33.96	12	33.88	33.65	90	68,007	0.13%	大買/
2021/10/08	45	34.13	68	34.14	33.75	-23	67,142	-0.03%
2021/10/07	242	34.82	87	34.25	33.90	155	65,231	0.24%	大買/鉅額交易
2021/10/06	243	33.79	291	33.89	34.00	-48	63,120	-0.08%	大買/大賣/
2021/10/05	60	32.52	31	32.53	33.45	29	61,172	0.05%
2021/10/04	167	32.06	183	32.31	32.35	-16	59,802	-0.03%	大買/大賣/
2021/10/01	59	32.80	236	32.22	32.00	-177	58,780	-0.30%	大賣/鉅額交易
2021/09/30	26	32.79	69	32.78	32.70	-43	57,518	-0.07%
2021/09/29	247	32.97	53	32.68	32.65	194	56,777	0.34%	大買/鉅額交易
2021/09/28	91	32.88	84	32.90	32.65	7	54,838	0.01%
2021/09/27	101	34.21	97	33.89	33.75	4	53,293	0.01%	大買/
2021/09/24	154	34.01	134	33.80	34.10	20	51,001	0.04%	大買/大賣/
2021/09/23	143	33.52	141.2	34.28	34.80	1.8	45,153	0.00%	大買/大賣/
2021/09/22	94	32.96	95	33.93	31.65	-1	40,445	0.00%
2021/09/17	56	31.68	147	32.51	33.40	-91	33,482	-0.27%	大賣/
2021/09/16	111	30.59	98	30.32	30.40	13	30,901	0.04%	大買/
2021/09/15	6	29.62	5	29.53	29.65	1	30,050	0.00%
2021/09/14	6	29.20	2	29.40	29.25	4	29,755	0.01%
2021/09/13	21	29.18	125	29.14	29.10	-104	29,514	-0.35%	大賣/鉅額交易
2021/09/10	3	28.47	2	28.50	28.50	1	29,188	0.00%
2021/09/09	2	28.20	1	28.25	28.60	1	29,060	0.00%
2021/09/08	46	28.09	50	27.80	27.90	-4	28,911	-0.01%
2021/09/07	40	28.79	42.4	29.19	28.85	-2.4	28,391	-0.01%
2021/09/06	75	28.42	91	28.78	28.60	-16	28,070	-0.06%
2021/09/03	25	29.59	2	29.93	29.65	23	27,372	0.08%
2021/09/02	35	30.72	178	30.31	29.75	-143	26,649	-0.54%	大賣/鉅額交易
2021/09/01	118	31.16	15	31.57	31.70	103	24,832	0.41%	大買/鉅額交易
2021/08/31	119	30.78	223	30.41	30.55	-104	23,255	-0.45%	大買/大賣/鉅額交易
2021/08/30	104	30.20	31	30.01	30.30	73	22,256	0.33%	大買/
2021/08/27	6	29.18	37	28.97	29.40	-31	20,464	-0.15%
2021/08/26	15.4	28.76	21	28.62	28.30	-5.6	19,580	-0.03%
2021/08/25	17	28.25	15	28.30	28.25	2	18,392	0.01%
2021/08/24	13	28.35	30	28.19	28.35	-17	17,703	-0.10%
2021/08/23	51	27.79	100	27.30	27.85	-49	16,716	-0.29%
2021/08/20	146	27.67	83	27.61	28.00	63	15,421	0.41%	大買/
2021/08/19	22	26.13	1	26.70	26.30	21	13,922	0.15%
2021/08/18	0	0.00	1	25.00	25.65	-1	13,496	-0.01%
2021/08/17	1	25.30	1	25.25	25.15	0	13,451	0.00%
2021/08/16	6	24.98	3	25.23	24.95	3	13,491	0.02%
2021/08/13	0	0.00	15	26.48	26.55	-15	13,065	-0.11%
2021/08/12	1	26.30	15	26.23	26.30	-14	12,906	-0.11%
2021/08/11	0	0.00	2	25.78	25.50	-2	13,049	-0.02%
2021/08/10	0	0.00	1	26.20	25.90	-1	13,174	-0.01%
2021/08/09	10	27.00	0	0.00	26.20	10	13,468	0.07%
2021/08/06	1	26.95	0	0.00	27.20	1	13,136	0.01%
2021/08/05	1	27.00	0	0.00	27.00	1	13,310	0.01%
2021/08/04	24	27.05	22	27.25	26.70	2	13,735	0.01%
2021/08/03	2	26.95	2	27.00	27.40	0	13,595	0.00%
2021/08/02	0	0.00	20	27.17	27.25	-20	13,319	-0.15%
2021/07/30	11	25.91	12	26.10	26.05	-1	12,791	-0.01%
2021/07/29	6.2	25.08	1.4	25.68	25.70	4.8	12,223	0.04%
2021/07/22	9	24.13	4	24.34	23.95	5	14,017	0.04%
2021/07/21	0	0.00	2	24.38	23.90	-2	15,752	-0.01%
2021/07/09	0	0.00	1	24.40	24.60	-1	17,700	-0.01%
2021/07/08	0	0.00	6	24.90	24.80	-6	17,927	-0.03%
2021/07/05	2	24.60	1	24.65	24.50	1	18,573	0.01%
2021/07/02	3	24.43	1	24.45	24.40	2	18,694	0.01%
2021/07/01	2	24.75	0	0.00	24.55	2	18,914	0.01%
2021/06/30	1	25.55	3.1	25.46	24.70	-2.1	19,271	-0.01%
2021/06/29	0	0.00	6.7	25.03	25.30	-6.7	18,860	-0.04%
2021/06/28	0.5	24.15	0	0.00	24.00	0.5	18,604	0.00%
2021/06/25	0	0.00	7	24.20	24.05	-7	18,732	-0.04%
2021/06/24	1	24.40	0	0.00	24.20	1	18,880	0.01%
2021/06/21	2.2	23.82	5	24.35	23.70	-2.8	19,485	-0.01%
2021/06/18	0.1	25.05	30	25.40	24.90	-29.9	19,544	-0.15%
2021/06/17	1.2	25.48	1	25.75	25.35	0.2	19,736	0.00%
2021/06/15	1.7	25.32	0	0.00	25.30	1.7	20,441	0.01%
2021/06/10	0	0.00	2	25.00	24.90	-2	21,728	-0.01%
2021/06/09	1	25.30	1	25.10	24.90	0	23,096	0.00%
2021/06/08	0	0.00	4	24.93	25.15	-4	23,725	-0.02%
2021/06/02	0	0.00	1	25.15	25.00	-1	25,482	0.00%
2021/06/01	1	25.00	1	24.85	24.85	0	26,165	0.00%
2021/05/31	1	24.85	0	0.00	24.85	1	27,251	0.00%
2021/05/28	0	0.00	6	25.00	24.90	-6	30,057	-0.02%
2021/05/26	0	0.00	1	23.85	24.35	-1	34,764	0.00%
2021/05/25	10	24.00	0.5	23.96	23.80	9.5	35,093	0.03%
2021/05/24	1.1	23.65	1	23.60	23.85	0.1	35,637	0.00%
2021/05/21	1	23.00	10	23.20	23.25	-9	35,875	-0.03%
2021/05/20	5.4	23.01	0	0.00	23.00	5.4	36,456	0.01%
2021/05/19	0	0.00	3.2	23.34	23.35	-3.2	37,310	-0.01%
2021/05/18	0	0.00	10	22.30	22.40	-10	38,202	-0.03%
2021/05/14	0.2	22.45	0	0.00	22.50	0.2	38,046	0.00%
2021/05/13	1	22.75	0	0.00	22.30	1	37,874	0.00%
2021/05/12	7	23.17	20	22.54	22.90	-13	37,688	-0.03%
2021/05/11	6	24.28	10	24.76	24.25	-4	37,222	-0.01%
2021/05/10	4	25.81	0	0.00	25.70	4	37,091	0.01%
2021/05/07	2	25.20	3	25.63	25.65	-1	37,745	0.00%
2021/05/06	0	0.00	7	24.60	24.60	-7	37,769	-0.02%
2021/05/04	7	25.24	23	24.90	24.70	-16	38,316	-0.04%
2021/05/03	8	26.09	4	26.19	25.75	4	38,045	0.01%
2021/04/29	15	27.13	5	27.40	27.00	10	37,927	0.03%
2021/04/28	29	28.67	18	28.25	27.95	11	37,887	0.03%
2021/04/27	34	28.11	19	28.27	28.55	15	37,354	0.04%
2021/04/26	1	27.40	2	27.15	26.90	-1	36,776	0.00%
2021/04/23	0	0.00	2	26.95	26.85	-2	36,871	-0.01%
2021/04/22	25	27.27	7	27.60	26.60	18	36,995	0.05%
2021/04/21	11	27.30	14	27.43	27.25	-3	36,807	-0.01%
2021/04/20	2	27.13	5	27.10	27.20	-3	36,858	-0.01%
2021/04/19	25	26.95	6	27.49	27.30	19	37,612	0.05%
2021/04/16	9	26.48	0	0.00	26.50	9	37,472	0.02%
2021/04/15	4	26.25	6	26.27	26.15	-2	37,690	-0.01%
2021/04/14	2	25.90	0	0.00	25.80	2	38,428	0.01%
2021/04/13	3	26.40	0	0.00	26.30	3	38,688	0.01%
2021/04/12	8	26.45	10	26.60	26.30	-2	38,729	-0.01%
2021/04/09	7	26.86	20	26.80	26.70	-13	39,016	-0.03%
2021/04/08	1	27.10	8	27.06	27.10	-7	39,108	-0.02%
2021/04/07	4	27.00	0	0.00	27.25	4	39,792	0.01%
2021/04/06	4	26.53	23	26.37	26.60	-19	40,441	-0.05%
2021/04/01	8	26.98	35	26.89	26.85	-27	40,937	-0.07%
2021/03/30	17	27.41	0	0.00	27.30	17	43,385	0.04%
2021/03/29	5	27.50	13	27.68	27.50	-8	45,564	-0.02%
2021/03/26	5	27.69	33	27.62	27.60	-28	47,627	-0.06%
2021/03/25	0	0.00	1	27.95	27.60	-1	48,995	0.00%
2021/03/24	8	27.26	8	27.68	27.50	0	50,804	0.00%
2021/03/23	10	27.24	3	27.10	27.10	7	51,779	0.01%
2021/03/22	12	27.43	2	27.40	27.40	10	52,246	0.02%
2021/03/19	55	27.60	40	27.71	27.50	15	52,776	0.03%
2021/03/18	43.6	28.13	26	28.11	28.05	17.6	54,426	0.03%
2021/03/17	12.4	28.71	109	28.55	28.20	-96.6	55,388	-0.17%	大賣/
2021/03/16	116	29.28	13	29.12	28.85	103	57,510	0.18%	大買/鉅額交易
2021/03/15	117	29.21	112	28.96	28.95	5	57,333	0.01%	大買/大賣/
2021/03/12	17	28.02	20	28.25	28.15	-3	56,117	-0.01%
2021/03/11	14	27.83	10	27.86	27.95	4	55,758	0.01%
2021/03/10	25	28.25	6	28.14	27.90	19	55,657	0.03%
2021/03/09	4	28.05	2	28.00	28.35	2	55,980	0.00%
2021/03/08	76	28.00	34	27.83	28.15	42	55,962	0.08%
2021/03/05	17	28.45	21	28.16	28.45	-4	55,390	-0.01%
2021/03/04	152	28.37	108	28.49	28.20	44	55,682	0.08%	大買/大賣/
2021/03/03	107	29.78	102	29.59	29.35	5	55,313	0.01%	大買/大賣/
2021/03/02	113	29.95	33	29.62	29.45	80	52,522	0.15%	大買/
2021/02/26	10	28.01	10	27.91	27.95	0	48,714	0.00%
2021/02/25	23	27.49	53	27.17	27.50	-30	47,957	-0.06%
2021/02/24	16	27.37	6	27.31	27.20	10	47,557	0.02%
2021/02/23	21	27.00	0	27.30	27.00	21	47,006	0.04%
2021/02/22	10	27.22	6	27.22	26.95	4	46,677	0.01%
2021/02/19	13	27.51	16	27.36	27.45	-3	46,058	-0.01%
2021/02/18	58	26.23	9	26.69	27.45	49	45,195	0.11%
2021/02/17	3	25.95	0	0.00	25.55	3	44,094	0.01%
2021/02/05	3	25.23	22	25.20	25.10	-19	43,931	-0.04%
2021/02/04	5	25.42	0	0.00	25.35	5	43,843	0.01%
2021/02/03	6	25.50	5	25.29	25.15	1	43,840	0.00%
2021/02/02	3	25.22	7	25.11	25.00	-4	43,770	-0.01%
2021/02/01	0	0.00	1	25.40	25.10	-1	43,710	0.00%
2021/01/29	18	25.85	22	26.11	25.20	-4	43,600	-0.01%
2021/01/28	1	24.80	1	24.95	24.90	0	42,959	0.00%
2021/01/27	2	25.85	15	25.75	25.60	-13	43,016	-0.03%
2021/01/26	19	26.62	17	26.30	25.90	2	43,276	0.00%
2021/01/25	0	0.00	4	26.13	26.10	-4	42,870	-0.01%
2021/01/22	2	26.30	8	26.41	26.50	-6	42,980	-0.01%
2021/01/21	1	26.00	22	26.22	26.20	-21	42,821	-0.05%
2021/01/20	5	26.24	5	26.05	25.55	0	42,792	0.00%
2021/01/19	11	26.81	15	26.98	26.85	-4	42,639	-0.01%
2021/01/18	4	25.09	2	24.98	25.15	2	42,172	0.00%
2021/01/15	0	0.00	11	25.09	24.45	-11	44,252	-0.02%
2021/01/14	5	25.38	0	0.00	25.20	5	44,550	0.01%
2021/01/13	16	25.34	4	25.21	25.15	12	44,557	0.03%
2021/01/12	13	25.17	13	24.92	25.40	0	44,187	0.00%
2021/01/11	2	24.60	79	24.88	24.40	-77	43,320	-0.18%
2021/01/08	17	25.11	1,015	24.97	25.10	-998	42,925	-2.32%	大賣/鉅額交易
2021/01/07	34	25.27	10	25.18	25.35	24	42,587	0.06%
2021/01/06	7	26.18	4	25.91	25.70	3	41,820	0.01%
2021/01/05	3	26.12	0	0.00	26.15	3	41,312	0.01%
2021/01/04	5	26.81	2	26.80	26.80	3	40,929	0.01%
2020/12/31	5	26.28	2	26.45	26.45	3	40,482	0.01%
2020/12/30	3	26.88	1	26.70	26.55	2	40,208	0.00%
2020/12/29	21	26.48	35	26.27	26.15	-14	39,361	-0.04%
2020/12/28	122	27.08	10	26.99	26.80	112	38,445	0.29%	大買/鉅額交易
2020/12/25	10	27.16	15	27.20	26.95	-5	37,476	-0.01%
2020/12/24	129	28.66	36	28.03	27.55	93	36,509	0.25%	大買/
2020/12/23	76	27.61	56	28.24	28.35	20	34,770	0.06%
2020/12/22	38	28.00	26	28.64	27.90	12	32,390	0.04%
2020/12/21	70	27.78	15	27.47	27.30	55	30,176	0.18%
2020/12/18	19	26.66	73	27.97	27.60	-54	28,570	-0.19%
2020/12/17	5	25.65	19	25.43	25.65	-14	26,353	-0.05%
2020/12/16	13	25.02	7	24.83	24.75	6	25,278	0.02%
2020/12/15	19	24.86	62	24.87	24.45	-43	24,972	-0.17%
2020/12/14	29	24.80	71	25.46	25.05	-42	24,158	-0.17%
2020/12/11	43	23.48	10	23.21	23.20	33	22,119	0.15%
2020/12/10	2	24.10	98	23.81	24.10	-96	20,722	-0.46%
2020/12/09	16	21.97	39	21.87	21.95	-23	17,953	-0.13%
2020/12/08	4	21.43	0	0.00	21.10	4	17,339	0.02%
2020/12/07	64	21.65	0	0.00	21.10	64	17,206	0.37%
2020/12/04	0	0.00	12	21.42	21.45	-12	16,907	-0.07%
2020/12/03	15	21.99	19	21.70	21.55	-4	16,642	-0.02%
2020/12/02	12	21.23	4.6	21.15	21.10	7.4	16,009	0.05%
2020/12/01	5	20.66	3	20.72	20.65	2	15,642	0.01%
2020/11/30	102	21.09	6	21.38	21.05	96	15,457	0.62%	大買/
2020/11/27	36	19.89	7	19.68	20.90	29	14,382	0.20%
2020/11/25	0	0.00	1	19.40	19.10	-1	13,591	-0.01%
2020/11/24	1,014	18.90	0	0.00	18.90	1,014	13,380	7.58%	大買/鉅額交易
2020/11/23	1	19.10	0	0.00	19.05	1	13,170	0.01%
2020/11/20	0	0.00	2	19.05	19.10	-2	13,132	-0.02%
2020/11/19	0	0.00	1	19.45	19.30	-1	13,046	-0.01%
2020/11/17	13	19.38	4	19.40	19.60	9	13,063	0.07%
2020/11/16	2	19.80	0	0.00	19.65	2	13,075	0.02%
2020/11/12	9	19.95	0	0.00	19.90	9	12,903	0.07%
2020/11/11	50	20.35	1	20.35	20.30	49	12,909	0.38%
2020/11/09	3	20.68	20	20.40	20.40	-17	13,295	-0.13%
2020/11/06	0	0.00	20	20.40	20.40	-20	13,320	-0.15%
2020/11/05	0	0.00	48	20.43	20.35	-48	13,489	-0.36%
2020/11/04	0	0.00	22	20.65	20.50	-22	13,652	-0.16%
2020/11/03	18	20.67	24	20.58	20.45	-6	13,803	-0.04%
2020/11/02	13	20.88	0	0.00	20.70	13	14,771	0.09%
2020/10/30	35	21.09	48	21.07	21.05	-13	14,819	-0.09%
2020/10/29	83	20.68	0	0.00	20.80	83	14,802	0.56%
2020/10/28	19	20.85	0	0.00	20.65	19	15,384	0.12%
2020/10/27	14	20.46	3	20.60	20.50	11	15,963	0.07%
2020/10/26	28	21.72	45	21.44	21.20	-17	15,584	-0.11%
2020/10/23	321	22.68	213	22.95	22.80	108	14,694	0.73%	大買/大賣/鉅額交易
2020/10/22	25	20.05	20	21.30	21.35	5	12,221	0.04%
2020/10/21	70	19.69	0	0.00	19.45	70	11,583	0.60%
2020/10/20	1	18.75	1	18.80	19.15	0	11,223	0.00%
2020/10/16	18	18.40	0	0.00	17.70	18	11,020	0.16%
2020/10/14	0	0.00	1	17.10	18.00	-1	10,937	-0.01%
2020/10/13	0	0.00	1	18.35	18.40	-1	10,802	-0.01%
2020/10/12	1	18.05	0	0.00	18.15	1	10,734	0.01%
2020/10/08	1	17.80	2	17.75	18.00	-1	10,751	-0.01%
2020/10/05	2	16.95	0	0.00	16.70	2	10,698	0.02%
2020/09/25	4	15.20	0	0.00	15.20	4	10,542	0.04%
2020/09/18	32	16.65	0	0.00	15.85	32	10,816	0.30%
2020/09/14	14	16.35	2	16.35	16.45	12	10,403	0.12%
2020/09/11	23	16.12	0	0.00	15.80	23	10,393	0.22%
2020/09/10	0	0.00	1	16.85	16.35	-1	10,367	-0.01%
2020/09/09	1	17.10	0	0.00	16.85	1	10,352	0.01%
2020/09/08	6	17.50	0	0.00	17.25	6	10,339	0.06%
2020/09/03	2	17.80	0	0.00	17.90	2	10,287	0.02%
2020/08/28	14	17.20	0	0.00	17.25	14	10,231	0.14%
2020/08/21	0	0.00	20	17.30	17.55	-20	10,631	-0.19%
2020/08/20	0	0.00	30	16.20	16.65	-30	10,557	-0.28%
2020/08/14	0	0.00	10	16.60	17.00	-10	10,252	-0.10%
2020/08/13	0	0.00	2	16.45	16.50	-2	10,026	-0.02%
2020/08/07	0	0.00	26	12.35	14.20	-26	8,946	-0.29%
2020/08/06	36	14.26	0	0.00	13.05	36	8,558	0.42%
2020/08/05	14	14.31	0	0.00	14.50	14	7,155	0.20%
2020/08/04	32	14.68	0	0.00	14.50	32	6,885	0.46%
2020/07/31	15	16.02	0	0.00	16.00	15	6,086	0.25%
2020/07/27	0	0.00	30	20.20	19.80	-30	5,883	-0.51%
2020/07/14	0	0.00	3	21.40	21.40	-3	6,460	-0.05%
2020/07/10	290	20.58	0	0.00	20.80	290	6,805	4.26%	大買/鉅額交易
2020/07/08	4	19.05	0	0.00	18.95	4	6,915	0.06%
2020/07/07	30	19.20	0	0.00	18.90	30	6,929	0.43%
2020/07/02	1	18.85	2	18.75	20.10	-1	7,197	-0.01%
2020/07/01	2	18.90	0	0.00	18.90	2	7,286	0.03%
2020/06/29	2	21.28	0	0.00	21.35	2	7,376	0.03%
2020/06/22	0	0.00	1	20.95	20.90	-1	7,524	-0.01%
2020/06/18	0.6	21.00	0	0.00	21.10	0.6	7,621	0.01%
2020/06/17	0	0.00	0.1	21.00	21.05	-0.1	7,692	0.00%
2020/06/08	0	0.00	10	21.50	21.60	-10	8,544	-0.12%
2020/05/29	0	0.00	2	20.90	20.75	-2	8,590	-0.02%
2020/05/12	0	0.00	10	21.00	20.90	-10	8,665	-0.12%
2020/05/06	10	23.70	0	0.00	22.70	10	8,363	0.12%
2020/05/04	0	0.00	1	20.60	20.80	-1	7,918	-0.01%
2020/04/30	1	21.80	5	21.55	21.50	-4	7,860	-0.05%
2020/04/27	7	21.04	5	21.20	20.95	2	7,950	0.03%
2020/04/21	2	22.00	0	0.00	21.95	2	7,810	0.03%
2020/04/20	5	22.50	0	0.00	22.45	5	7,775	0.06%
2020/04/16	0	0.00	2	22.10	22.75	-2	7,755	-0.03%
2020/04/13	2	22.40	0	0.00	22.60	2	7,245	0.03%
2020/04/06	5	21.68	0	0.00	22.15	5	7,363	0.07%
2020/02/14	0	0.00	3	22.00	21.85	-3	8,357	-0.04%
2020/02/12	0	0.00	6	21.50	21.45	-6	8,350	-0.07%
2020/02/11	0	0.00	1	20.75	21.20	-1	8,321	-0.01%
2020/02/04	0	0.00	5	19.40	19.30	-5	8,606	-0.06%
2020/01/10	0	0.00	10	21.00	20.90	-10	9,028	-0.11%
2020/01/02	0	0.00	6	21.30	21.05	-6	9,261	-0.06%
2019/12/31	5	21.45	0	0.00	21.00	5	9,260	0.05%
2019/12/30	2	21.80	3	22.03	22.10	-1	9,115	-0.01%
2019/12/27	5	20.95	0	0.00	20.85	5	8,982	0.06%
2019/12/20	0	0.00	6	21.20	20.95	-6	9,165	-0.07%
2019/12/13	5	20.70	0	0.00	20.60	5	9,141	0.05%
2019/12/06	0	0.00	6	21.60	21.25	-6	9,171	-0.07%
2019/12/03	0	0.00	1	21.60	21.90	-1	9,468	-0.01%
2019/11/29	3	22.00	0	0.00	22.05	3	9,780	0.03%
2019/11/27	5	23.20	0	0.00	23.15	5	9,664	0.05%
2019/11/26	0	0.00	6	24.10	23.70	-6	9,509	-0.06%
2019/11/25	1	22.75	0	0.00	23.10	1	9,259	0.01%
2019/11/22	5	22.85	0	0.00	22.85	5	9,413	0.05%
2019/11/21	0	0.00	3	22.40	22.40	-3	9,351	-0.03%
2019/11/20	1	20.95	0	0.00	21.85	1	9,359	0.01%
2019/11/19	0	0.00	6	20.55	20.95	-6	9,542	-0.06%
2019/11/18	7	20.25	1	20.75	20.30	6	9,567	0.06%
2019/11/15	0	0.00	11	19.34	20.10	-11	9,415	-0.12%
2019/10/31	0	0.00	4	18.54	18.30	-4	9,334	-0.04%
2019/10/29	2	18.10	0	0.00	17.90	2	9,265	0.02%
2019/10/28	0	0.00	2	17.80	17.80	-2	9,295	-0.02%
2019/10/25	0	0.00	1	17.75	17.85	-1	9,369	-0.01%
2019/10/24	0	0.00	5	17.70	17.70	-5	9,428	-0.05%
2019/10/23	2	16.75	0	0.00	16.95	2	9,422	0.02%
2019/10/22	0	0.00	2	17.05	17.05	-2	9,452	-0.02%
2019/10/17	0	0.00	1	17.20	17.15	-1	9,685	-0.01%
2019/10/08	0	0.00	20	16.70	16.65	-20	10,868	-0.18%
2019/10/03	20	16.30	0	0.00	16.45	20	12,099	0.17%
2019/10/02	0	0.00	1	16.85	16.70	-1	12,267	-0.01%
2019/09/27	0	0.00	3	16.80	17.00	-3	12,532	-0.02%
2019/09/23	2	17.90	0	0.00	18.00	2	13,865	0.01%
2019/09/20	2	18.10	2	18.00	18.10	0	14,276	0.00%
2019/09/12	0	0.00	1	17.60	17.80	-1	15,642	-0.01%
2019/09/06	0	0.00	1	17.35	17.30	-1	16,931	-0.01%
2019/09/05	10	16.30	10	17.13	17.15	0	17,301	0.00%
2019/09/03	1	17.00	0	0.00	16.85	1	17,605	0.01%
2019/09/02	1	17.35	0	0.00	17.35	1	17,774	0.01%
2019/08/30	0	0.00	10	16.95	16.85	-10	18,056	-0.06%
2019/08/27	0	0.00	1	17.10	17.20	-1	18,767	-0.01%
2019/08/23	5	17.00	0	0.00	17.20	5	18,586	0.03%
2019/08/22	1	16.90	0	0.00	17.50	1	18,861	0.01%
2019/08/21	0	0.00	5	17.80	17.60	-5	18,957	-0.03%
2019/08/20	2	18.33	0	0.00	18.45	2	19,025	0.01%
2019/08/16	0	0.00	1	18.50	18.70	-1	19,623	-0.01%
2019/08/14	1	18.85	0	0.00	18.90	1	19,820	0.01%
2019/08/07	5	18.45	0	0.00	18.75	5	19,921	0.03%
2019/08/06	1	18.75	0	0.00	19.00	1	19,922	0.01%
2019/08/02	3	18.70	2	19.15	18.70	1	20,041	0.00%
2019/08/01	7	19.59	0	0.00	19.15	7	20,065	0.03%
2019/07/31	0	0.00	1	19.85	20.20	-1	20,011	0.00%
2019/07/29	0	0.00	3	19.30	19.60	-3	19,826	-0.02%
2019/07/25	3	19.45	0	0.00	19.50	3	19,590	0.02%
2019/07/19	0	0.00	3	19.55	19.65	-3	19,570	-0.02%
2019/07/18	3	19.20	0	0.00	19.20	3	19,505	0.02%
2019/07/17	0	0.00	3	19.65	19.25	-3	19,357	-0.02%
2019/07/15	5	18.50	5	18.40	19.00	0	19,103	0.00%
2019/07/12	6	18.60	11	18.55	18.45	-5	18,755	-0.03%
2019/07/11	13	18.87	15	18.82	18.75	-2	18,384	-0.01%
2019/07/10	11	18.70	15	18.64	18.95	-4	18,198	-0.02%
2019/07/09	15	18.49	11	18.70	18.50	4	17,815	0.02%
2019/07/08	10	19.25	11	18.71	18.95	-1	18,178	-0.01%
2019/07/05	23	19.36	20	19.10	19.10	3	18,579	0.02%
2019/07/04	13	19.57	13	19.40	19.35	0	18,778	0.00%
2019/07/03	10	19.63	10	19.63	19.30	0	18,997	0.00%
2019/07/02	14	19.48	14	19.51	19.15	0	18,961	0.00%
2019/07/01	35	19.36	52	19.21	19.85	-17	18,755	-0.09%
2019/06/28	3	18.60	0	0.00	18.75	3	18,324	0.02%
2019/06/27	14	19.03	12	18.88	18.90	2	18,068	0.01%
2019/06/26	10	19.10	15	18.80	19.20	-5	17,757	-0.03%
2019/06/25	41	19.20	32	19.07	19.05	9	17,867	0.05%
2019/06/24	5	19.20	11	19.60	19.75	-6	17,605	-0.03%
2019/06/21	46	19.60	38	20.00	19.15	8	17,811	0.04%
2019/06/20	10	19.85	1	19.70	19.70	9	17,353	0.05%
2019/06/19	24	19.15	20	19.41	19.80	4	17,381	0.02%
2019/06/18	8	19.21	105	20.02	19.15	-97	17,041	-0.57%	大賣/
2019/06/17	0	0.00	2	20.60	20.55	-2	16,477	-0.01%
2019/06/14	45	20.72	45	20.61	20.80	0	16,136	0.00%
2019/06/13	33	20.93	33	21.20	20.80	0	15,965	0.00%
2019/06/12	21	20.55	20	20.30	20.55	1	15,473	0.01%
2019/06/11	45	20.83	20	21.60	20.30	25	15,276	0.16%
2019/06/06	2	22.00	2	22.85	22.10	0	14,340	0.00%
2019/06/05	3	21.38	12	21.26	21.70	-9	13,972	-0.06%
2019/06/04	11	20.37	1	19.75	19.75	10	13,549	0.07%
2019/05/31	0	0.00	6	21.76	21.75	-6	12,945	-0.05%
2019/05/30	0	0.00	5	22.00	21.50	-5	12,901	-0.04%
2019/05/29	11.2	21.25	0	0.00	21.15	11.2	12,918	0.09%
2019/05/28	5	22.25	5	22.05	22.25	0	12,559	0.00%
2019/05/27	5	22.15	5	22.20	22.35	0	12,165	0.00%
2019/05/24	5	22.10	5	22.60	22.20	0	12,444	0.00%
2019/05/23	5	22.75	5	23.30	22.10	0	12,101	0.00%
2019/05/22	15	23.53	15	23.49	23.05	0	11,768	0.00%
2019/05/21	4	23.40	4	23.15	23.70	0	11,653	0.00%
2019/05/16	12	22.37	12	22.72	22.10	0	11,616	0.00%
2019/05/15	4	21.90	4	22.20	22.25	0	11,487	0.00%
2019/05/14	8	22.20	18	22.07	22.20	-10	11,365	-0.09%
2019/05/13	30	21.49	0	0.00	21.20	30	11,421	0.26%
2019/05/10	0	0.00	6	22.75	23.10	-6	11,388	-0.05%
2019/05/09	0.3	21.90	0	0.00	22.05	0.3	11,291	0.00%
2019/05/08	28	22.61	0	0.00	22.85	28	11,204	0.25%
2019/05/07	0	0.00	2	23.55	23.10	-2	11,212	-0.02%
2019/04/29	10	23.20	0	0.00	23.20	10	11,526	0.09%
2019/04/26	50	23.70	0	0.00	23.65	50	11,647	0.43%
2019/04/19	1	25.15	0	0.00	24.90	1	13,688	0.01%
2019/04/17	0.5	25.60	0	0.00	25.85	0.5	14,091	0.00%
2019/04/09	7	27.05	5	27.67	28.30	2	13,365	0.01%
2019/04/03	0	0.00	2	23.38	23.45	-2	14,466	-0.01%
2019/03/28	0	0.00	6.2	24.23	24.75	-6.2	17,237	-0.04%
2019/03/26	0	0.00	5	24.69	24.85	-5	17,551	-0.03%
2019/03/25	5	23.16	12	25.10	24.90	-7	17,804	-0.04%
2019/03/22	1	25.95	0	0.00	25.65	1	18,464	0.01%
2019/03/20	1	26.50	1	26.65	26.65	0	18,771	0.00%
2019/03/19	0	0.00	2	26.30	26.45	-2	18,865	-0.01%
2019/03/15	10	26.30	0	0.00	26.25	10	19,389	0.05%
2019/03/14	4	25.75	0	0.00	25.80	4	19,455	0.02%
2019/03/11	0	25.60	0	0.00	25.65	0	20,284	0.00%
2019/03/04	0	0.00	6	26.85	26.80	-6	25,052	-0.02%
2019/02/26	3	25.55	0	0.00	26.05	3	25,578	0.01%
2019/02/22	5	26.38	10	27.45	25.90	-5	25,797	-0.02%
2019/02/20	2.2	26.10	0	0.00	26.30	2.2	25,820	0.01%
2019/02/15	3	25.95	0	0.00	25.90	3	27,270	0.01%
2019/01/29	6	26.25	0	0.00	26.10	6	28,678	0.02%
2019/01/28	17	26.68	0	0.00	26.10	17	29,234	0.06%
2019/01/25	0	0.00	3	26.80	27.10	-3	29,464	-0.01%
2019/01/21	3	25.75	0	0.00	26.10	3	31,040	0.01%
2019/01/16	17	25.94	8	26.16	25.50	9	32,071	0.03%
2019/01/15	0	0.00	6	26.00	26.60	-6	32,225	-0.02%
2019/01/14	4	25.25	2	25.60	24.90	2	32,476	0.01%
2019/01/11	0	0.00	3	26.90	26.95	-3	32,773	-0.01%
2019/01/08	10	26.33	10	27.20	26.45	0	33,861	0.00%
2019/01/07	0	0.00	3	26.00	26.50	-3	33,744	-0.01%
2019/01/04	3	25.60	0	0.00	25.35	3	33,857	0.01%
2018/12/28	6	25.48	5	25.69	25.90	1	34,188	0.00%
2018/12/27	16	25.65	13	25.76	25.35	3	33,933	0.01%
2018/12/26	4	25.35	4	25.35	25.15	0	33,591	0.00%
2018/12/25	10	23.90	6	24.51	25.00	4	33,485	0.01%
2018/12/24	36	25.38	98	25.09	24.30	-62	32,466	-0.19%
2018/12/22	20	29.42	13	28.48	26.95	7	31,995	0.02%
2018/12/21	57	33.29	56	31.55	29.85	1	31,703	0.00%
2018/12/20	61	33.19	60	33.36	33.15	1	30,989	0.00%
2018/12/19	0	0.00	16	33.59	33.50	-16	30,839	-0.05%
2018/12/18	20	32.95	0	0.00	33.80	20	30,333	0.07%
2018/12/17	64	32.36	15	33.42	34.00	49	30,131	0.16%
2018/12/14	10	32.40	10	32.40	32.40	0	28,984	0.00%
2018/12/13	100	35.95	100	36.65	35.95	0	28,779	0.00%
2018/12/12	50	37.44	50	36.70	37.15	0	28,657	0.00%
2018/12/11	53	37.23	62	36.44	37.25	-9	28,519	-0.03%
2018/12/10	100	35.70	102	36.18	35.70	-2	28,628	-0.01%	大賣/
2018/12/07	50	37.40	57	37.64	36.95	-7	28,793	-0.02%
2018/12/06	6	37.15	2	37.18	37.15	4	28,827	0.01%
2018/12/05	88	38.65	88	38.83	38.05	0	28,641	0.00%
2018/12/04	50	38.80	52	39.52	38.80	-2	28,707	-0.01%
2018/12/03	101	39.70	101	39.56	39.55	0	28,520	0.00%	大買/大賣/
2018/11/30	102	40.89	102	39.45	40.50	0	28,076	0.00%	大買/大賣/
2018/11/28	100	40.00	101	39.51	39.50	-1	24,866	0.00%	大賣/
2018/11/27	55	41.90	50	39.25	39.60	5	24,623	0.02%
2018/11/26	104	40.31	107	42.24	42.40	-3	24,142	-0.01%	大買/大賣/
2018/11/23	56	39.00	53	38.65	39.05	3	23,760	0.01%
2018/11/22	100	39.00	100	39.55	39.00	0	23,704	0.00%
2018/11/21	103	39.46	103	40.00	40.00	0	23,783	0.00%	大買/大賣/
2018/11/20	100	39.85	101	39.46	39.45	-1	23,649	0.00%	大賣/
2018/11/19	117	41.39	120	39.75	39.75	-3	23,601	-0.01%	大買/大賣/
2018/11/16	10	40.65	10	40.80	41.00	0	23,394	0.00%
2018/11/15	8	39.11	10	39.36	40.30	-2	23,108	-0.01%
2018/11/14	66	38.54	65	38.81	38.60	1	22,939	0.00%
2018/11/13	100	38.00	100	38.00	38.00	0	22,676	0.00%
2018/11/12	50	37.20	50	37.55	37.20	0	22,724	0.00%
2018/11/09	3	39.12	3	38.80	39.00	0	22,757	0.00%
2018/11/08	58	40.01	93	39.70	39.60	-35	22,725	-0.15%
2018/11/07	6	39.83	6	39.78	40.10	0	22,718	0.00%
2018/11/06	10	38.93	11	39.99	40.10	-1	22,607	0.00%
2018/11/05	54	37.30	55	37.96	39.80	-1	22,259	0.00%
2018/11/02	55	37.15	55	36.68	37.45	0	21,966	0.00%
2018/11/01	50	36.65	50	36.90	37.20	0	21,945	0.00%
2018/10/31	2	35.35	2	35.60	36.00	0	21,813	0.00%
2018/10/30	58	34.20	56	33.11	33.75	2	21,765	0.01%
2018/10/29	123	33.94	106	34.93	33.90	17	21,676	0.08%	大買/大賣/
2018/10/26	54	35.86	55	36.43	35.80	-1	21,604	0.00%
2018/10/25	70	36.49	79	36.74	36.95	-9	21,657	-0.04%
2018/10/24	58	35.92	58	34.63	36.00	0	21,581	0.00%
2018/10/23	78	35.64	63	35.14	35.00	15	21,479	0.07%
2018/10/22	204	35.87	206	36.42	37.05	-2	21,681	-0.01%	大買/大賣/
2018/10/19	65	37.51	62	37.62	37.50	3	22,296	0.01%
2018/10/18	126	41.87	110	39.94	37.20	16	22,007	0.07%	大買/大賣/
2018/10/17	56	40.28	56	41.21	41.25	0	21,744	0.00%
2018/10/16	50	38.10	53	37.79	37.80	-3	21,618	-0.01%
2018/10/15	0	0.00	4	37.65	38.00	-4	22,531	-0.02%
2018/10/12	51	38.00	51	38.01	38.80	0	23,536	0.00%
2018/10/11	3	37.73	6	36.92	38.60	-3	25,095	-0.01%
2018/10/09	50	38.80	51	38.46	38.45	-1	26,003	0.00%
2018/10/08	6	38.80	1	38.50	38.35	5	27,388	0.02%
2018/10/05	55	38.79	55	39.26	39.30	0	28,407	0.00%
2018/10/04	3	38.98	6	39.44	39.45	-3	29,031	-0.01%
2018/10/03	57	39.51	56	39.40	39.40	1	29,678	0.00%
2018/10/02	1	39.00	5.3	38.52	39.00	-4.3	31,099	-0.01%
2018/10/01	7	38.39	2	38.80	37.20	5	31,768	0.02%
2018/09/28	12	40.44	14	40.33	40.30	-2	31,799	-0.01%
2018/09/27	0	0.00	0.2	38.85	39.15	-0.2	31,405	0.00%
2018/09/26	0	0.00	10	37.85	38.30	-10	31,731	-0.03%
2018/09/25	0	0.00	4	38.15	37.80	-4	31,642	-0.01%
2018/09/21	1	36.00	1	36.05	36.95	0	31,567	0.00%
2018/09/20	1	37.15	0	0.00	36.10	1	31,754	0.00%
2018/09/19	0	0.00	66	36.90	36.90	-66	31,926	-0.21%
2018/09/14	31	36.65	32	36.86	36.75	-1	32,605	0.00%
2018/09/13	10	34.25	1	36.55	36.55	9	32,620	0.03%
2018/09/12	21	32.54	0	0.00	34.10	21	33,037	0.06%
2018/09/11	2	32.00	2	32.30	32.90	0	33,312	0.00%
2018/09/04	5	36.70	0	0.00	36.50	5	33,932	0.01%
2018/08/31	10	37.90	10	38.40	37.50	0	34,049	0.00%
2018/08/29	0	0.00	2	37.95	38.00	-2	33,850	-0.01%
2018/08/27	0	0.00	5	37.20	36.95	-5	33,762	-0.01%
2018/08/24	0	0.00	5	37.00	37.00	-5	33,703	-0.01%
2018/08/23	10	37.10	1	37.20	37.35	9	33,748	0.03%
2018/08/22	1	36.70	0	0.00	36.45	1	33,591	0.00%
2018/08/20	6	35.20	27	34.77	34.90	-21	33,258	-0.06%
2018/08/17	5	36.01	1	36.25	35.95	4	32,963	0.01%
2018/08/16	2	37.70	0	0.00	36.50	2	32,932	0.01%
2018/08/15	0	0.00	10	37.75	37.75	-10	32,796	-0.03%
2018/08/13	2	36.60	0	0.00	37.85	2	32,452	0.01%
2018/08/10	0	0.00	10	38.05	37.55	-10	32,335	-0.03%
2018/08/09	10	37.80	0	0.00	38.50	10	32,402	0.03%
2018/08/07	0	0.00	2	38.70	37.80	-2	31,959	-0.01%
2018/08/06	1	37.50	5	38.40	38.40	-4	31,876	-0.01%
2018/08/03	5	38.70	0	0.00	38.30	5	31,840	0.02%
2018/08/02	13	38.29	2	38.25	38.25	11	31,622	0.03%
2018/08/01	2	39.90	10	39.50	38.55	-8	31,208	-0.03%
2018/07/31	11	38.60	4	38.66	39.00	7	30,949	0.02%
2018/07/30	25	39.91	2	39.10	38.85	23	30,952	0.07%
2018/07/27	16	40.11	1	41.70	40.30	15	30,732	0.05%
2018/07/26	23	39.71	16	39.23	41.00	7	30,091	0.02%
2018/07/25	5	37.84	4	37.70	37.80	1	28,944	0.00%
2018/07/24	4	38.70	4	38.08	37.85	0	28,687	0.00%
2018/07/23	0	0.00	3	37.70	37.70	-3	28,353	-0.01%
2018/07/20	11	37.50	15	38.25	37.85	-4	28,098	-0.01%
2018/07/19	18	38.30	33	37.38	39.10	-15	27,102	-0.06%
2018/07/18	43	37.53	42	37.57	36.30	1	26,238	0.00%
2018/07/17	10	38.50	10.9	37.46	38.50	-0.9	24,840	0.00%
2018/07/16	33	36.40	39.6	36.25	36.90	-6.6	24,405	-0.03%
2018/07/13	20	34.45	17	33.94	35.30	3	23,929	0.01%
2018/07/12	31	33.10	35	33.03	33.10	-4	24,538	-0.02%
2018/07/11	0	0.00	10	32.11	32.20	-10	23,919	-0.04%
2018/07/10	43	31.77	13	31.90	31.30	30	23,340	0.13%
2018/07/09	0	0.00	51	29.81	30.90	-51	22,037	-0.23%
2018/07/06	0	0.00	2	28.70	28.10	-2	21,204	-0.01%
2018/07/05	1	27.70	1	28.10	27.80	0	20,833	0.00%
2018/07/04	3	27.20	3	27.55	28.15	0	21,097	0.00%
2018/07/02	4	26.61	4	27.04	27.00	0	20,737	0.00%
2018/06/29	0	0.00	20	27.18	27.10	-20	20,693	-0.10%
2018/06/28	0	0.00	11	25.60	25.45	-11	20,663	-0.05%
2018/06/26	3	27.35	6	27.18	26.85	-3	21,086	-0.01%
2018/06/25	74	27.52	26	28.13	27.00	48	21,130	0.23%
2018/06/22	4	27.70	0	0.00	28.00	4	20,991	0.02%
2018/06/21	10	27.99	46	27.69	27.90	-36	20,985	-0.17%
2018/06/20	0	0.00	12.1	26.97	27.00	-12.1	21,129	-0.06%
2018/06/19	35	26.24	1	26.55	26.30	34	21,445	0.16%
2018/06/15	20	25.83	36	25.88	26.10	-16	21,482	-0.07%
2018/06/13	32	25.19	5	25.16	24.75	27	21,610	0.12%
2018/06/12	13	25.65	2	25.53	25.75	11	21,844	0.05%
2018/06/08	0	0.00	32	23.50	23.30	-32	22,829	-0.14%
2018/06/06	2	23.60	0	0.00	23.40	2	23,888	0.01%
2018/06/05	13	24.10	8	23.32	23.55	5	24,446	0.02%
2018/06/04	4	23.05	0	0.00	22.95	4	24,801	0.02%
2018/05/24	0	0.00	1	23.70	23.65	-1	25,851	0.00%
2018/05/23	2	22.93	0	0.00	22.90	2	25,890	0.01%
2018/05/22	32	22.64	0	0.00	22.65	32	26,037	0.12%
2018/05/11	0	0.00	1	22.45	22.90	-1	26,943	0.00%
2018/05/09	1	22.55	0	0.00	22.45	1	26,843	0.00%
2018/05/07	11	22.27	11	22.36	22.25	0	27,186	0.00%
2018/05/04	0	0.00	1.2	21.42	21.85	-1.2	26,992	0.00%
2018/05/03	1	22.10	0	0.00	21.85	1	27,328	0.00%
2018/04/30	1	22.30	1	22.25	22.25	0	28,055	0.00%
2018/04/26	1	21.35	0	0.00	21.00	1	28,129	0.00%
2018/04/23	4	26.16	37	26.17	25.55	-33	31,044	-0.11%
2018/04/20	17	26.29	13	26.03	26.60	4	31,914	0.01%
2018/04/19	40	25.55	5	25.52	26.00	35	31,765	0.11%
2018/04/18	21	24.62	56	24.30	25.10	-35	31,735	-0.11%
2018/04/17	0	0.00	40	23.08	22.95	-40	30,391	-0.13%
2018/04/16	43	23.23	0	22.80	22.90	43	31,112	0.14%
2018/04/13	0	0.00	35	23.31	23.30	-35	31,783	-0.11%
2018/04/12	20	23.15	0	0.00	22.95	20	32,459	0.06%
2018/04/11	0	0.00	2	22.85	23.10	-2	32,598	-0.01%
2018/04/10	2	23.00	0	0.00	22.75	2	32,878	0.01%
2018/04/09	0	0.00	3	22.58	22.85	-3	32,705	-0.01%
2018/04/02	5	22.20	0	0.00	22.20	5	33,321	0.02%
2018/03/31	15	21.87	12	22.23	22.25	3	33,665	0.01%
2018/03/30	1	21.40	43	21.92	22.45	-42	34,037	-0.12%
2018/03/29	31	21.43	0	0.00	21.10	31	34,292	0.09%
2018/03/28	5	22.25	2	22.45	22.25	3	34,780	0.01%
2018/03/27	2	22.95	5	22.55	22.50	-3	35,612	-0.01%
2018/03/26	10	22.85	0	0.00	22.40	10	35,658	0.03%
2018/03/23	17	21.35	40	21.70	22.60	-23	35,662	-0.06%
2018/03/22	15	21.23	3	22.35	20.60	12	35,100	0.03%
2018/03/21	4	22.79	0	0.00	22.30	4	34,713	0.01%
2018/03/20	0	0.00	3	22.70	23.15	-3	35,738	-0.01%
2018/03/19	0	0.00	30	22.85	23.15	-30	35,883	-0.08%
2018/03/16	8	23.18	2	22.85	22.85	6	36,479	0.02%
2018/03/15	62	23.15	10	23.20	23.40	52	36,500	0.14%
2018/03/14	29	22.37	36	22.57	22.70	-7	36,098	-0.02%
2018/03/13	22	22.64	10	22.45	22.70	12	36,315	0.03%
2018/03/12	10	22.88	21	23.15	22.50	-11	37,135	-0.03%
2018/03/09	52	24.25	11	24.67	24.05	41	37,162	0.11%
2018/03/08	31	24.81	22	25.23	24.70	9	36,993	0.02%
2018/03/07	2	24.50	10	24.53	24.45	-8	36,686	-0.02%
2018/03/05	0	0.00	1	24.75	24.55	-1	38,010	0.00%
2018/03/02	30	24.73	0	0.00	24.65	30	38,517	0.08%
2018/03/01	50	25.28	45	25.82	25.20	5	39,166	0.01%
2018/02/27	0	25.10	2	25.48	25.30	-2	40,119	0.00%
2018/02/26	5	25.85	10	26.25	25.85	-5	40,682	-0.01%
2018/02/23	2	26.05	1	26.00	25.95	1	41,882	0.00%
2018/02/22	2	25.10	14	25.27	25.50	-12	42,156	-0.03%
2018/02/21	0	0.00	59	24.86	25.10	-59	43,062	-0.14%
2018/02/12	4	22.75	18	23.32	23.15	-14	44,709	-0.03%
2018/02/09	7	21.66	0	0.00	22.45	7	45,662	0.02%
2018/02/08	10	22.90	0	0.00	22.75	10	45,765	0.02%
2018/02/07	10	23.10	14	23.20	23.20	-4	45,725	-0.01%
2018/02/06	18	23.21	23	22.30	22.45	-5	45,631	-0.01%
2018/02/05	25	23.50	1	24.30	24.10	24	45,150	0.05%
2018/02/02	1	23.95	0	0.00	24.20	1	44,938	0.00%
2018/01/31	1	23.35	0	0.00	23.90	1	44,858	0.00%
2018/01/30	0	0.00	37	23.54	23.80	-37	44,613	-0.08%
2018/01/29	28	23.92	0	0.00	23.60	28	44,175	0.06%
2018/01/26	3	24.43	32	24.56	24.40	-29	43,975	-0.07%
2018/01/25	29	24.05	34	25.01	23.35	-5	43,454	-0.01%
2018/01/24	42	25.33	11	26.05	25.15	31	43,046	0.07%
2018/01/23	48	25.42	45	25.94	25.80	3	42,885	0.01%
2018/01/22	116	26.22	101	25.80	25.65	15	42,862	0.04%	大買/
2018/01/19	52	25.98	51.8	25.46	26.40	0.2	42,647	0.00%
2018/01/18	30	25.53	32.2	27.21	25.40	-2.2	41,939	-0.01%
2018/01/17	68	27.46	20	27.85	27.35	48	41,695	0.12%
2018/01/16	11	27.21	15	25.59	27.40	-4	40,665	-0.01%
2018/01/15	0	0.00	10	24.15	25.05	-10	39,476	-0.03%
2018/01/12	11	23.80	3	24.55	24.10	8	38,812	0.02%
2018/01/11	10	23.55	10	23.75	23.55	0	37,846	0.00%
2018/01/10	3	23.60	12.3	22.87	23.60	-9.3	37,431	-0.02%
2018/01/09	26	22.34	25	22.63	22.15	1	36,748	0.00%
2018/01/08	6	22.43	23	21.77	22.60	-17	36,228	-0.05%
2018/01/05	0	0.00	8	20.55	20.55	-8	36,017	-0.02%
2018/01/04	2	20.20	9	20.21	20.30	-7	35,795	-0.02%
2018/01/03	0	0.00	2	19.75	19.80	-2	35,508	-0.01%
2018/01/02	0	0.00	2	19.18	19.30	-2	35,193	-0.01%