大同 (2371)-富邦-桃園券商分點個股進出

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
47.85
漲跌
▲0.50
漲幅
+1.06%
成交量
9,697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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	8	47.57	3	47.67	47.85	5	14,332	0.03%
2024/12/02	7	47.59	0	0.00	47.35	7	14,466	0.05%
2024/11/29	10	47.16	4	46.99	47.35	6	14,493	0.04%
2024/11/28	50	47.16	42.3	46.75	46.50	7.7	14,451	0.05%
2024/11/27	22.1	48.29	29	48.19	48.35	-6.9	14,113	-0.05%
2024/11/26	35.1	48.43	20	48.24	47.80	15.1	13,633	0.11%
2024/11/25	70.4	50.46	35.1	49.61	49.40	35.2	13,249	0.27%
2024/11/22	19	51.71	53.3	51.63	52.40	-34.3	12,365	-0.28%
2024/11/21	4.1	48.48	58	48.18	48.40	-53.9	11,086	-0.49%
2024/11/20	10	47.78	16	47.65	47.60	-6	10,876	-0.05%
2024/11/19	3	47.97	30	47.74	48.00	-27	10,979	-0.25%
2024/11/18	12.2	47.20	40	46.95	46.95	-27.8	11,010	-0.25%
2024/11/15	10	47.00	58	46.96	47.80	-48	11,209	-0.43%
2024/11/14	11	44.85	30	44.96	45.00	-19	11,010	-0.17%
2024/11/12	1	45.05	4	45.05	45.00	-3	11,475	-0.03%
2024/11/11	0	45.95	1	46.30	46.30	-1	11,684	-0.01%
2024/11/08	10.1	47.05	3	46.90	46.45	7.1	11,794	0.06%
2024/11/07	0	0.00	3	46.87	47.20	-3	12,002	-0.02%
2024/11/06	5	47.18	2	47.38	46.70	3	12,122	0.02%
2024/11/05	4	46.69	3	46.73	46.60	1	12,341	0.01%
2024/11/04	7	46.16	6	45.88	46.85	1	12,748	0.01%
2024/11/01	1	44.00	18	44.38	44.95	-17	12,922	-0.13%
2024/10/30	1	44.55	2	44.60	44.25	-1	13,090	-0.01%
2024/10/29	21	44.35	19	44.44	44.45	2	13,211	0.02%
2024/10/28	0	0.00	1	45.25	45.25	-1	13,238	-0.01%
2024/10/24	4	44.41	8	44.20	44.15	-4	13,592	-0.03%
2024/10/23	10	45.10	11	45.06	45.00	-1	13,697	-0.01%
2024/10/22	1	45.00	2	45.05	45.00	-1	13,974	-0.01%
2024/10/18	6	45.61	10	45.53	45.40	-4	14,777	-0.03%
2024/10/17	0	0.00	2	45.68	46.15	-2	14,947	-0.01%
2024/10/16	1	44.91	7	45.00	45.00	-6	15,277	-0.04%
2024/10/15	7.1	45.89	1	46.10	45.80	6.1	15,309	0.04%
2024/10/14	3	46.20	0	0.00	46.10	3	15,399	0.02%
2024/10/11	0	0.00	20	46.95	46.55	-20	15,604	-0.13%
2024/10/09	2	47.29	1	46.40	46.10	1	15,933	0.01%
2024/10/08	11	47.06	10.2	47.24	47.25	0.9	16,105	0.01%
2024/10/07	1	48.25	2	47.80	48.50	-1	16,298	-0.01%
2024/10/04	16	47.26	17	47.46	47.40	-1	16,448	-0.01%
2024/10/01	4.1	47.81	12	47.98	48.10	-8	16,571	-0.05%
2024/09/30	7.1	49.36	1	49.10	49.15	6.1	16,810	0.04%
2024/09/27	65.1	50.22	65	49.81	49.85	0.1	16,833	0.00%
2024/09/26	24.2	50.45	11.2	49.85	50.00	12.9	16,671	0.08%
2024/09/25	0.2	48.55	0.2	48.35	48.35	0	16,476	0.00%
2024/09/24	0.1	48.09	6	48.13	48.35	-5.9	16,584	-0.04%
2024/09/23	0	0.00	2	48.60	48.40	-2	16,760	-0.01%
2024/09/20	0.1	48.10	4.1	48.10	47.80	-4	16,996	-0.02%
2024/09/19	0	47.95	17.1	48.27	48.30	-17	17,308	-0.10%
2024/09/18	2.1	48.03	34	48.33	47.80	-32	17,447	-0.18%
2024/09/16	24	48.44	6.3	48.34	48.45	17.7	17,684	0.10%
2024/09/13	4	47.85	44.5	47.74	47.60	-40.5	18,149	-0.22%
2024/09/12	4.5	46.82	23	46.82	46.50	-18.5	18,840	-0.10%
2024/09/11	26	45.27	21.4	45.21	45.80	4.6	19,794	0.02%
2024/09/10	2.2	43.07	5	42.95	43.70	-2.8	22,500	-0.01%
2024/09/09	2	40.88	6	42.06	43.35	-4	24,814	-0.02%
2024/09/06	3	42.02	2	42.13	41.90	1	25,134	0.00%
2024/09/05	16.2	42.97	2	42.53	42.10	14.2	25,244	0.06%
2024/09/04	14.2	43.14	6	43.80	43.45	8.2	25,549	0.03%
2024/09/03	1	45.05	1	45.60	45.80	0	25,836	0.00%
2024/09/02	7	45.87	2	45.55	45.20	5	25,789	0.02%
2024/08/30	12	45.86	1	45.40	45.80	11	25,845	0.04%
2024/08/29	9	45.25	8.5	45.45	45.45	0.5	25,984	0.00%
2024/08/28	1.3	45.51	2	45.90	45.90	-0.7	26,016	0.00%
2024/08/27	4.2	45.76	2	45.63	46.10	2.2	26,173	0.01%
2024/08/26	10.1	45.99	4	46.19	45.85	6.1	26,419	0.02%
2024/08/23	8	45.01	16.2	45.48	46.05	-8.2	26,491	-0.03%
2024/08/22	1.2	45.83	1.3	46.03	45.65	-0.1	26,514	0.00%
2024/08/21	13.4	46.10	9	46.09	45.60	4.4	26,964	0.02%
2024/08/20	14	46.03	1	45.95	45.85	13	27,447	0.05%
2024/08/19	3	45.83	0	0.00	45.35	3	28,128	0.01%
2024/08/16	12	45.22	4	45.60	45.25	8	28,131	0.03%
2024/08/15	19.3	45.82	4.5	46.09	45.25	14.8	28,330	0.05%
2024/08/14	15	45.67	24.1	46.04	46.35	-9	28,454	-0.03%
2024/08/13	11.1	46.02	1	46.20	46.30	10.1	28,432	0.04%
2024/08/12	10	47.54	3	47.73	47.65	7	28,664	0.02%
2024/08/09	7.1	47.17	2	47.23	46.80	5.1	29,119	0.02%
2024/08/08	4.1	46.19	1	46.55	45.85	3.1	29,815	0.01%
2024/08/07	2.3	46.84	17.3	46.73	47.30	-15	31,118	-0.05%
2024/08/06	6.3	43.46	13.3	42.85	43.45	-7	31,592	-0.02%
2024/08/05	25.3	44.05	43	44.05	44.00	-17.7	32,385	-0.05%
2024/08/02	18.4	49.38	2.3	49.52	48.85	16.1	33,770	0.05%
2024/08/01	5	50.50	0	0.00	50.80	5	34,314	0.01%
2024/07/31	0.1	50.07	13	49.97	50.00	-12.9	34,892	-0.04%
2024/07/30	0	49.60	7	49.99	50.50	-7	36,217	-0.02%
2024/07/29	23.1	50.82	17	50.22	50.00	6.1	37,526	0.02%
2024/07/26	7	51.53	4	51.65	51.60	3	38,278	0.01%
2024/07/23	15	51.77	9	51.97	52.40	6	39,299	0.02%
2024/07/22	32.5	51.19	41.3	51.03	50.40	-8.8	41,384	-0.02%
2024/07/19	36.1	53.91	26	54.13	53.30	10.1	42,796	0.02%
2024/07/18	16.1	54.69	402.9	54.55	55.10	-386.8	45,811	-0.84%	大賣/鉅額交易
2024/07/17	6.3	55.61	14	55.88	55.20	-7.7	48,756	-0.02%
2024/07/16	29.2	56.04	4	56.30	55.80	25.2	54,156	0.05%
2024/07/15	14.3	55.99	17	55.82	55.90	-2.7	61,712	0.00%
2024/07/12	19	56.65	5.1	56.51	56.00	13.9	66,709	0.02%
2024/07/11	140.1	56.85	19.5	56.66	56.50	120.6	71,128	0.17%	大買/鉅額交易
2024/07/10	104.1	56.98	10	57.14	57.00	94.1	73,155	0.13%	大買/
2024/07/09	209.1	56.21	20.5	56.56	56.90	188.6	77,327	0.24%	大買/鉅額交易
2024/07/08	37.6	56.24	13	56.06	55.80	24.6	80,694	0.03%
2024/07/05	31.1	57.29	28	57.24	57.40	3.1	81,811	0.00%
2024/07/04	28	57.57	30	57.50	57.50	-2	82,160	0.00%
2024/07/03	6	56.07	4.2	56.10	55.90	1.8	82,978	0.00%
2024/07/02	35.1	55.85	33	55.81	55.70	2.1	83,645	0.00%
2024/07/01	19.2	56.72	9	56.52	56.40	10.2	83,876	0.01%
2024/06/28	11	57.18	4	57.43	57.00	7	84,812	0.01%
2024/06/27	20.4	57.41	1.3	57.41	57.10	19.1	85,438	0.02%
2024/06/26	23.4	58.10	26.3	58.32	57.70	-2.9	86,240	0.00%
2024/06/25	49.8	57.90	74.4	58.45	58.90	-24.6	88,025	-0.03%
2024/06/24	12.5	57.68	407.7	57.66	57.10	-395.2	89,856	-0.44%	大賣/鉅額交易
2024/06/21	67.5	58.27	28	58.08	57.90	39.5	92,872	0.04%
2024/06/20	38	58.95	54.8	59.18	58.60	-16.8	93,301	-0.02%
2024/06/19	175.7	58.60	74.3	58.59	57.90	101.5	93,020	0.11%	大買/鉅額交易
2024/06/18	535.2	60.46	116.1	60.61	60.10	419.1	92,347	0.45%	大買/大賣/鉅額交易
2024/06/17	167.6	60.19	194.4	60.28	60.30	-26.8	91,143	-0.03%	大買/大賣/
2024/06/14	212.5	57.99	104.6	57.81	57.60	107.9	88,333	0.12%	大買/大賣/鉅額交易
2024/06/13	15.2	54.26	13.5	54.86	55.70	1.7	85,884	0.00%
2024/06/12	7	54.26	5	54.60	54.00	2	85,712	0.00%
2024/06/11	25.1	54.89	13	55.10	54.80	12.1	85,653	0.01%
2024/06/07	43.4	55.18	23.2	54.74	56.00	20.2	85,656	0.02%
2024/06/06	26.1	53.48	333	53.99	53.60	-306.9	85,683	-0.36%	大賣/鉅額交易
2024/06/05	6.1	54.05	5	53.96	54.10	1.1	85,997	0.00%
2024/06/04	6.4	54.93	6	54.98	54.40	0.4	86,422	0.00%
2024/06/03	10.1	54.65	9.1	54.73	54.90	1	86,617	0.00%
2024/05/31	29	54.63	7.3	54.36	54.20	21.7	87,292	0.02%
2024/05/30	38.2	54.39	22	54.40	54.30	16.2	87,589	0.02%
2024/05/29	18.1	55.45	28	55.65	55.30	-10	88,352	-0.01%
2024/05/28	9.6	56.48	44.7	56.37	56.20	-35.1	89,389	-0.04%
2024/05/27	28.3	56.71	12.5	56.76	56.80	15.8	90,439	0.02%
2024/05/24	29.6	55.33	72.3	54.96	55.40	-42.8	90,558	-0.05%
2024/05/23	92.4	56.28	47.4	56.20	55.40	45	90,651	0.05%
2024/05/22	40.2	58.14	44	58.24	58.00	-3.9	90,576	0.00%
2024/05/21	152.1	58.79	240	58.67	58.90	-87.9	91,475	-0.10%	大買/大賣/
2024/05/20	220.3	60.42	14	60.50	59.70	206.3	91,288	0.23%	大買/鉅額交易
2024/05/17	12.1	59.63	32.1	59.66	60.10	-20	91,264	-0.02%
2024/05/16	51.1	59.84	47	60.07	59.30	4.1	91,331	0.00%
2024/05/15	35.1	60.29	69	60.53	59.80	-33.9	91,268	-0.04%
2024/05/14	59	60.48	91	60.34	60.00	-32	90,961	-0.04%
2024/05/13	138.3	60.86	110.1	61.23	61.70	28.2	90,216	0.03%	大買/大賣/
2024/05/10	66.2	64.22	20	63.87	64.10	46.2	88,919	0.05%
2024/05/09	94.8	66.44	61.8	66.51	65.00	33	88,404	0.04%
2024/05/08	66.3	66.42	125	66.66	66.80	-58.8	87,233	-0.07%	大賣/
2024/05/07	30	63.51	41.1	63.80	64.20	-11.1	85,613	-0.01%
2024/05/06	60.4	63.32	34	63.33	62.70	26.4	84,907	0.03%
2024/05/03	113.6	64.28	68.3	64.16	63.80	45.3	84,286	0.05%	大買/
2024/05/02	100	66.99	91.5	66.97	65.60	8.5	82,991	0.01%
2024/04/30	93.6	65.94	74.2	65.56	65.40	19.4	81,769	0.02%
2024/04/29	234.1	67.39	71.1	67.52	66.10	163	81,429	0.20%	大買/鉅額交易
2024/04/26	201.9	68.18	64.4	68.11	67.50	137.5	80,497	0.17%	大買/鉅額交易
2024/04/25	156	68.54	112	68.61	69.00	44	78,243	0.06%	大買/大賣/
2024/04/24	134.4	68.17	214	68.29	68.40	-79.6	76,509	-0.10%	大買/大賣/
2024/04/23	251.2	65.83	226.2	65.35	64.10	25	73,696	0.03%	大買/大賣/
2024/04/22	488	69.93	398.6	69.09	65.40	89.3	70,731	0.13%	大買/大賣/
2024/04/19	438.2	67.34	656.2	67.41	69.10	-218	65,278	-0.33%	大買/大賣/鉅額交易
2024/04/18	501.9	65.65	306.3	65.11	64.40	195.6	57,904	0.34%	大買/大賣/鉅額交易
2024/04/17	147.2	61.71	498.4	62.93	64.30	-351.2	53,106	-0.66%	大買/大賣/鉅額交易
2024/04/16	187.2	59.18	142.3	58.87	58.50	44.9	49,311	0.09%	大買/大賣/
2024/04/15	368	62.10	270	62.37	61.40	98	47,576	0.21%	大買/大賣/
2024/04/12	215.2	59.35	240.3	59.09	60.50	-25.1	43,297	-0.06%	大買/大賣/
2024/04/11	159	56.58	62.1	56.61	56.10	96.9	39,668	0.24%	大買/
2024/04/10	94.2	56.06	27	55.70	55.60	67.2	38,329	0.18%
2024/04/09	86.9	55.08	106.2	55.58	56.50	-19.3	37,828	-0.05%	大賣/
2024/04/08	76.3	55.96	403	56.17	55.50	-326.7	36,676	-0.89%	大賣/鉅額交易
2024/04/03	312.5	56.35	41.2	55.93	55.80	271.3	35,957	0.75%	大買/鉅額交易
2024/04/02	216.4	57.26	189.3	57.00	56.90	27.2	35,641	0.08%	大買/大賣/
2024/04/01	112	56.38	129.5	56.47	56.30	-17.5	34,583	-0.05%	大買/大賣/
2024/03/29	194	57.65	60	57.06	56.50	134	33,852	0.40%	大買/鉅額交易
2024/03/28	140.3	58.24	212.3	58.49	57.70	-72	32,860	-0.22%	大買/大賣/
2024/03/27	295.1	56.67	165.3	56.53	55.00	129.8	30,836	0.42%	大買/大賣/鉅額交易
2024/03/26	226.4	55.57	191.2	55.52	57.30	35.2	28,680	0.12%	大買/大賣/
2024/03/25	144	50.12	109.7	51.50	52.10	34.3	25,924	0.13%	大買/大賣/
2024/03/22	46.2	48.55	26.1	48.97	49.10	20.1	25,168	0.08%
2024/03/21	28	49.00	23	49.20	49.25	5	24,898	0.02%
2024/03/20	32	47.49	8	47.49	47.15	24	24,771	0.10%
2024/03/19	124.2	48.69	7	48.52	47.65	117.2	24,685	0.47%	大買/鉅額交易
2024/03/18	12	47.87	6	47.70	48.20	6	24,729	0.02%
2024/03/15	70	47.34	28	47.45	47.10	42	24,833	0.17%
2024/03/14	87.4	48.62	18	48.93	48.35	69.4	24,911	0.28%
2024/03/13	23.2	49.20	18.2	48.90	48.65	5	25,374	0.02%
2024/03/12	51.5	50.33	7.5	50.07	49.40	44	25,446	0.17%
2024/03/11	34	51.19	10.2	50.84	51.10	23.8	25,129	0.09%
2024/03/08	32.1	50.68	276.1	51.38	50.00	-244	25,079	-0.97%	大賣/鉅額交易
2024/03/07	48.2	53.07	143.9	52.32	52.50	-95.7	24,578	-0.39%	大賣/
2024/03/06	59.1	53.18	116	53.25	53.00	-56.9	24,338	-0.23%	大賣/
2024/03/05	55.8	52.87	80.2	52.19	52.20	-24.4	23,679	-0.10%
2024/03/04	73.5	53.83	78.1	53.73	53.00	-4.6	23,361	-0.02%
2024/03/01	57.3	52.00	44.2	52.78	53.40	13.1	22,505	0.06%
2024/02/29	206.6	50.44	199.2	50.26	51.90	7.4	21,476	0.03%	大買/大賣/
2024/02/27	40	48.08	46.2	48.30	48.40	-6.2	20,553	-0.03%
2024/02/26	95.2	47.89	46.1	48.17	48.15	49.1	20,060	0.24%
2024/02/23	62	46.54	88.2	45.65	46.75	-26.2	19,334	-0.14%
2024/02/22	130.2	46.76	33	46.76	45.40	97.2	18,630	0.52%	大買/
2024/02/21	2	44.68	8	44.74	44.40	-6	17,449	-0.03%
2024/02/20	38	44.36	22	43.86	44.00	16	17,456	0.09%
2024/02/19	5	45.25	12	45.13	45.35	-7	17,640	-0.04%
2024/02/16	18	44.71	7.2	45.63	44.10	10.8	17,583	0.06%
2024/02/15	0	0.00	54.1	46.15	46.30	-54.1	17,157	-0.32%
2024/02/05	17	44.79	1	44.75	45.00	16	16,901	0.09%
2024/02/02	1	45.15	22.5	45.21	45.30	-21.5	16,724	-0.13%
2024/02/01	0	0.00	19.3	45.02	45.15	-19.3	16,541	-0.12%
2024/01/31	5	44.15	7	44.01	43.85	-2	16,288	-0.01%
2024/01/30	0	43.40	8	43.55	43.55	-8	16,196	-0.05%
2024/01/29	2.1	43.47	6	43.69	43.70	-3.9	16,166	-0.02%
2024/01/26	2.1	43.05	0	0.00	43.25	2.1	16,132	0.01%
2024/01/25	17.3	43.50	11	43.73	43.55	6.3	16,102	0.04%
2024/01/24	2	43.13	10	43.11	44.00	-8	16,027	-0.05%
2024/01/23	14.3	43.29	17	42.99	43.30	-2.7	15,843	-0.02%
2024/01/22	4	41.96	13	41.84	41.90	-9	15,250	-0.06%
2024/01/19	0.1	39.80	6	40.05	40.40	-5.9	15,055	-0.04%
2024/01/18	29	38.74	36	38.83	39.20	-7	15,014	-0.05%
2024/01/17	24.2	40.06	2.3	39.63	38.90	21.9	14,868	0.15%
2024/01/16	9.1	42.54	5	42.50	42.15	4.1	14,429	0.03%
2024/01/15	9	44.06	17	43.62	43.35	-8	14,307	-0.06%
2024/01/12	19.3	43.41	18.2	43.06	43.00	1.2	14,205	0.01%
2024/01/11	15.3	44.32	8	44.43	44.55	7.3	13,967	0.05%
2024/01/10	86.1	45.12	60.8	45.63	43.85	25.3	13,784	0.18%
2024/01/09	22	44.33	367	43.67	45.20	-345	13,044	-2.64%	大賣/鉅額交易
2024/01/08	7	43.04	24	43.03	43.00	-17	12,562	-0.14%
2024/01/05	0	42.00	0	0.00	42.40	0	12,416	0.00%
2024/01/04	0	0.00	2	42.73	41.95	-2	12,394	-0.02%
2024/01/03	7	42.56	8.4	42.35	42.25	-1.4	12,384	-0.01%
2024/01/02	3	42.37	5.2	42.77	42.25	-2.2	12,332	-0.02%
2023/12/29	2.1	41.97	0	42.55	42.00	2.1	12,419	0.02%
2023/12/28	108.3	42.12	10.4	42.45	42.50	97.8	12,470	0.78%	大買/
2023/12/27	0	0.00	3	42.10	42.05	-3	12,511	-0.02%
2023/12/26	5.2	42.44	3	41.90	41.90	2.2	12,484	0.02%
2023/12/25	200	42.80	9	42.60	42.15	191	12,479	1.53%	大買/鉅額交易
2023/12/22	5.2	42.03	6	41.92	41.80	-0.9	12,460	-0.01%
2023/12/21	3.3	42.44	2	42.18	42.05	1.3	12,706	0.01%
2023/12/20	25	42.65	35.9	43.47	43.50	-10.9	12,549	-0.09%
2023/12/19	11	40.81	25	41.04	41.10	-14	12,119	-0.12%
2023/12/18	20.4	40.88	13	41.02	41.10	7.4	12,120	0.06%
2023/12/15	8.7	42.24	8	41.67	41.15	0.7	12,140	0.01%
2023/12/14	13	42.32	10	42.50	42.20	3	12,057	0.02%
2023/12/13	30.6	42.66	1	42.40	42.35	29.6	12,046	0.25%
2023/12/12	16	44.16	20	44.06	44.00	-4	12,480	-0.03%
2023/12/11	17	43.73	19	43.86	44.10	-2	12,984	-0.02%
2023/12/08	26	43.30	48	43.35	43.10	-22	12,876	-0.17%
2023/12/07	6	42.11	52	42.29	42.00	-46	12,339	-0.37%
2023/12/06	39.8	40.63	31.1	40.53	40.20	8.7	11,933	0.07%
2023/12/05	11	42.06	58	41.87	41.65	-47	11,799	-0.40%
2023/12/04	3.1	40.89	11	40.55	40.55	-7.9	11,563	-0.07%
2023/12/01	17.7	40.16	0	0.00	40.05	17.7	11,742	0.15%
2023/11/30	3.9	40.55	14	40.48	40.35	-10.1	12,005	-0.08%
2023/11/29	7.2	40.40	31	40.73	40.85	-23.8	12,862	-0.18%
2023/11/28	34.2	40.38	36	40.53	40.50	-1.8	12,710	-0.01%
2023/11/27	22	40.54	22	40.47	40.45	0	12,563	0.00%
2023/11/24	79	39.84	40	39.75	40.10	39	12,470	0.31%
2023/11/23	9	38.77	4	38.60	38.80	5	12,257	0.04%
2023/11/22	26	38.20	1	38.05	38.10	25	12,272	0.20%
2023/11/21	3	38.45	0	0.00	38.45	3	12,316	0.02%
2023/11/20	78	38.66	1	38.40	38.45	77	12,360	0.62%
2023/11/17	6.1	38.59	6	38.39	38.30	0.1	12,353	0.00%
2023/11/16	27	38.51	18	38.63	38.80	9	12,346	0.07%
2023/11/15	3.2	37.21	5	37.35	36.90	-1.8	11,939	-0.02%
2023/11/14	7.1	36.29	2	36.30	36.30	5.1	11,891	0.04%
2023/11/13	11	35.89	1	36.10	36.45	10	12,101	0.08%
2023/11/10	5	35.99	0	0.00	35.95	5	12,183	0.04%
2023/11/09	1	36.65	5	36.75	36.60	-4	12,331	-0.03%
2023/11/08	0	37.10	8	37.30	36.80	-8	12,513	-0.06%
2023/11/07	1	36.90	2	36.85	36.60	-1	12,793	-0.01%
2023/11/06	0.1	37.10	0	0.00	36.95	0.1	13,005	0.00%
2023/11/03	6	36.57	1.1	36.71	36.35	4.9	13,287	0.04%
2023/11/02	10	36.30	3	36.55	36.30	7	13,822	0.05%
2023/11/01	0	0.00	6	35.65	35.75	-6	13,894	-0.04%
2023/10/31	2	36.30	0	0.00	35.80	2	13,983	0.01%
2023/10/30	0	0.00	19	37.18	37.00	-19	14,145	-0.13%
2023/10/27	1	37.25	0.3	37.24	37.15	0.7	14,306	0.00%
2023/10/26	5	37.45	1	37.85	37.30	4	14,774	0.03%
2023/10/25	1.1	39.16	3.1	38.92	38.65	-2	14,980	-0.01%
2023/10/24	10	37.99	6.9	38.30	38.40	3.2	15,360	0.02%
2023/10/23	5	39.00	0.7	38.74	38.50	4.3	15,823	0.03%
2023/10/20	6	38.27	15	38.36	38.60	-9	15,995	-0.06%
2023/10/19	4.1	39.31	9	39.60	39.20	-4.9	16,190	-0.03%
2023/10/18	15	40.17	15	40.08	40.10	0	16,362	0.00%
2023/10/17	2.1	41.38	11	41.21	41.00	-8.9	16,531	-0.05%
2023/10/16	7.1	41.87	1	42.45	41.70	6.1	17,123	0.04%
2023/10/13	1.1	43.60	0	43.90	43.20	1.1	17,958	0.01%
2023/10/11	6	43.38	6	43.73	43.70	0	20,848	0.00%
2023/10/06	8	43.99	0	0.00	43.65	8	21,305	0.04%
2023/10/05	0	0.00	1.8	43.75	44.45	-1.8	21,861	-0.01%
2023/10/04	5	42.66	2.2	42.82	43.15	2.8	22,495	0.01%
2023/10/03	14	43.46	11	43.35	43.35	3	22,895	0.01%
2023/10/02	3.1	44.17	0	0.00	44.10	3.1	23,583	0.01%
2023/09/27	0	0.00	3	43.65	44.05	-3	24,546	-0.01%
2023/09/26	6.5	44.53	4.5	44.17	44.05	2	25,045	0.01%
2023/09/25	16	44.48	15	44.47	44.40	1	25,420	0.00%
2023/09/22	15	44.45	3	44.48	44.65	12	26,219	0.05%
2023/09/21	4	44.15	6	43.88	43.85	-2	26,819	-0.01%
2023/09/20	15.1	44.35	12	44.38	44.35	3.1	27,851	0.01%
2023/09/19	3	45.80	7.4	46.19	45.35	-4.4	28,965	-0.02%
2023/09/18	45.1	44.94	64	44.90	44.80	-18.9	30,060	-0.06%
2023/09/15	31	44.00	30.6	44.48	44.75	0.4	31,694	0.00%
2023/09/14	46.3	44.69	6	44.78	44.50	40.3	32,984	0.12%
2023/09/13	36	48.43	15	48.07	48.55	21	32,957	0.06%
2023/09/12	1	48.30	0	0.00	48.20	1	35,268	0.00%
2023/09/11	1	48.45	4	47.75	48.20	-3	36,414	-0.01%
2023/09/08	5	48.86	6	48.74	48.75	-1	36,555	0.00%
2023/09/07	25	47.91	23	48.19	48.60	2	36,697	0.01%
2023/09/06	2.2	47.76	4	47.94	48.45	-1.8	36,960	0.00%
2023/09/05	38	46.23	36.4	45.93	47.80	1.6	37,121	0.00%
2023/09/04	15.1	45.89	22	46.69	46.35	-6.9	37,065	-0.02%
2023/09/01	0	0.00	1	51.40	50.80	-1	36,376	0.00%
2023/08/31	1	51.10	13	50.88	50.60	-12	36,784	-0.03%
2023/08/30	9	51.06	6	51.27	51.30	3	37,188	0.01%
2023/08/29	3	51.30	20	51.08	51.30	-17	37,936	-0.04%
2023/08/28	14	50.51	0	0.00	50.00	14	38,633	0.04%
2023/08/25	11.1	51.40	10	51.19	51.20	1.1	40,146	0.00%
2023/08/24	2	51.00	2	51.20	51.00	0	41,339	0.00%
2023/08/23	2	50.03	14.2	50.00	50.10	-12.2	42,583	-0.03%
2023/08/22	4	49.73	1.1	49.98	49.50	2.9	43,485	0.01%
2023/08/21	0	0.00	12	51.08	50.40	-12	44,155	-0.03%
2023/08/18	36	52.07	7.3	50.92	50.60	28.7	44,402	0.06%
2023/08/17	2.5	52.04	30	51.91	52.20	-27.5	44,375	-0.06%
2023/08/16	1	50.80	0	0.00	51.10	1	44,369	0.00%
2023/08/15	5	50.62	3	50.87	51.50	2	44,880	0.00%
2023/08/11	76	50.76	64	51.82	51.70	12	45,956	0.03%
2023/08/10	39	50.68	16	50.80	49.70	23	46,275	0.05%
2023/08/09	19	51.96	9	51.74	51.60	10	47,828	0.02%
2023/08/08	13	52.02	36.3	52.06	52.00	-23.3	48,881	-0.05%
2023/08/07	8	50.16	7	49.24	50.30	1	48,685	0.00%
2023/08/02	37	50.22	29	49.51	48.90	8	48,614	0.02%
2023/08/01	5	49.84	7	49.54	49.60	-2	48,699	0.00%
2023/07/31	15	49.56	17	50.05	49.50	-2	48,511	0.00%
2023/07/28	24	48.71	10.4	48.66	48.55	13.6	48,043	0.03%
2023/07/27	19	49.71	27	49.54	49.35	-8	47,803	-0.02%
2023/07/26	57	51.85	31	50.91	50.30	26	47,496	0.05%
2023/07/25	7.5	52.01	7.1	51.43	51.30	0.5	46,907	0.00%
2023/07/24	30.1	51.61	18	51.59	51.00	12.1	46,661	0.03%
2023/07/21	37	52.98	16	52.74	52.80	21	46,230	0.05%
2023/07/20	10	52.55	15	52.64	52.60	-5	46,001	-0.01%
2023/07/19	21	51.80	17.8	52.01	51.30	3.2	45,630	0.01%
2023/07/18	42.1	50.51	33.3	50.39	51.00	8.8	44,970	0.02%
2023/07/17	89.1	49.39	223.5	48.93	49.10	-134.4	43,990	-0.31%	大賣/鉅額交易
2023/07/14	81	55.27	97	55.30	54.30	-16	42,403	-0.04%
2023/07/13	17	54.84	28	54.74	54.20	-11	41,091	-0.03%
2023/07/12	27	53.52	15.1	53.75	54.10	11.9	40,629	0.03%
2023/07/11	65	54.43	16	54.52	54.20	49	40,040	0.12%
2023/07/10	20	53.91	20	54.39	53.10	0	39,308	0.00%
2023/07/07	29	53.67	16.1	53.63	54.60	12.9	38,917	0.03%
2023/07/06	49.1	55.58	45	55.75	55.30	4.1	38,123	0.01%
2023/07/05	20.5	55.34	41	55.42	54.80	-20.5	37,616	-0.05%
2023/07/04	25	56.62	103	56.21	56.00	-78	37,100	-0.21%	大賣/
2023/07/03	20.1	56.82	45	56.96	56.60	-24.9	36,606	-0.07%
2023/06/30	48	54.81	35.7	54.78	54.30	12.3	35,940	0.03%
2023/06/29	15	53.98	24	54.55	55.00	-9	35,190	-0.03%
2023/06/28	75.1	54.48	44	54.38	54.50	31.1	34,879	0.09%
2023/06/27	63	52.95	85.3	52.80	52.20	-22.3	34,017	-0.07%
2023/06/26	112.1	53.78	44	52.80	53.90	68.1	32,824	0.21%	大買/
2023/06/21	111.1	51.41	55.7	51.40	51.70	55.5	31,520	0.18%	大買/
2023/06/20	83.3	48.33	93.2	49.25	49.95	-9.8	29,760	-0.03%
2023/06/19	5.1	46.08	9.2	46.02	46.20	-4.1	27,664	-0.01%
2023/06/16	251.1	46.12	151	46.03	45.85	100.1	26,909	0.37%	大買/大賣/
2023/06/15	55.3	43.77	29.5	44.08	45.80	25.8	24,277	0.11%
2023/06/14	8	41.75	3	41.81	41.65	5	23,131	0.02%
2023/06/13	5.3	41.26	7	41.45	41.40	-1.8	22,936	-0.01%
2023/06/12	54	41.42	59	41.46	41.30	-5	22,698	-0.02%
2023/06/09	6	40.54	2	40.50	40.70	4	22,253	0.02%
2023/06/08	34.3	41.30	41	40.80	40.60	-6.7	21,933	-0.03%
2023/06/07	3	41.23	2	41.40	41.15	1	21,747	0.00%
2023/06/06	14	41.10	16.2	40.95	40.90	-2.2	21,565	-0.01%
2023/06/05	44.3	41.79	25	41.61	41.50	19.3	21,405	0.09%
2023/06/02	28.5	42.14	5.4	41.87	41.65	23.1	21,057	0.11%
2023/06/01	17.5	42.10	14.5	42.02	41.70	3.1	20,241	0.02%
2023/05/31	114.2	41.85	139	41.82	42.30	-24.9	19,439	-0.13%	大買/大賣/
2023/05/30	77.5	40.99	69	41.15	40.80	8.5	17,792	0.05%
2023/05/29	14	40.19	26.7	40.48	40.10	-12.7	16,540	-0.08%
2023/05/26	24.3	39.99	23.1	39.30	40.15	1.1	15,217	0.01%
2023/05/25	44	39.03	18.3	39.48	39.65	25.7	14,265	0.18%
2023/05/24	0.1	38.25	1	37.60	38.40	-0.9	13,437	-0.01%
2023/05/23	7	38.36	24.1	38.02	37.80	-17.1	13,221	-0.13%
2023/05/22	16	38.63	5	38.32	38.35	11	13,054	0.08%
2023/05/19	12	38.73	18.2	37.94	38.00	-6.2	12,836	-0.05%
2023/05/18	27.4	38.90	32	39.13	39.15	-4.6	12,236	-0.04%
2023/05/17	16	37.64	23.3	37.86	37.85	-7.3	11,459	-0.06%
2023/05/16	24.2	38.38	22.2	38.07	38.05	2	10,956	0.02%
2023/05/15	37.4	38.15	32	38.50	38.00	5.4	10,298	0.05%
2023/05/12	27	36.32	93.3	36.63	37.40	-66.3	8,529	-0.78%
2023/05/11	3	34.52	10.2	34.44	34.00	-7.2	7,137	-0.10%
2023/05/10	9	33.21	0	0.00	33.60	9	6,829	0.13%
2023/05/09	4	34.45	0	0.00	33.60	4	6,776	0.06%
2023/05/08	0	0.00	4.3	34.12	34.35	-4.3	6,657	-0.06%
2023/05/03	0	0.00	1	33.40	33.40	-1	6,377	-0.02%
2023/04/28	0	0.00	5	32.70	32.60	-5	6,281	-0.08%
2023/04/26	1	32.80	0	0.00	32.80	1	6,283	0.02%
2023/04/25	5	33.25	0	0.00	32.35	5	6,326	0.08%
2023/04/24	2.1	32.70	0	0.00	32.80	2.1	6,278	0.03%
2023/04/21	0.2	32.80	0	0.00	32.35	0.2	6,285	0.00%
2023/04/20	4	32.78	0	0.00	32.85	4	6,249	0.06%
2023/04/19	1	33.00	0	0.00	32.90	1	6,223	0.02%
2023/04/17	2.1	33.65	0	0.00	33.60	2.1	6,162	0.03%
2023/04/14	2	33.48	3	33.62	33.40	-1	6,141	-0.02%
2023/04/13	0	33.88	2	33.73	33.55	-2	6,147	-0.03%
2023/04/12	9	33.76	3.1	33.81	33.80	5.9	6,179	0.10%
2023/04/11	1	33.55	1	33.25	33.25	0	6,256	0.00%
2023/04/10	0	33.10	1	33.15	33.20	-1	6,247	-0.02%
2023/04/07	0	0.00	5	33.05	32.95	-5	6,250	-0.08%
2023/04/06	0	32.90	0	0.00	32.85	0	6,257	0.00%
2023/03/31	0	0.00	3	33.00	33.00	-3	6,246	-0.05%
2023/03/30	2	33.18	5	33.23	33.15	-3	6,215	-0.05%
2023/03/29	22	34.12	14	33.65	33.45	8	6,199	0.13%
2023/03/28	0	0.00	1	33.05	34.30	-1	5,978	-0.02%
2023/03/27	0	0.00	2	33.15	33.25	-2	5,887	-0.03%
2023/03/24	32	33.08	30	32.95	32.85	2	6,078	0.03%
2023/03/22	0	0.00	0	32.65	32.45	0	6,443	0.00%
2023/03/20	3	32.35	0	0.00	32.25	3	6,767	0.04%
2023/03/16	1	32.15	10	32.15	31.95	-9	7,218	-0.12%
2023/03/15	3	32.67	0	0.00	32.60	3	7,592	0.04%
2023/03/14	3	33.15	0	0.00	33.00	3	7,645	0.04%
2023/03/13	8	32.63	1	33.15	33.20	7	7,703	0.09%
2023/03/10	4	33.26	0	0.00	33.15	4	7,707	0.05%
2023/03/09	7	34.31	7	34.62	34.15	0	7,570	0.00%
2023/03/08	17.2	34.66	6	34.65	34.60	11.2	7,589	0.15%
2023/03/07	1	34.00	1	34.25	34.25	0	7,314	0.00%
2023/03/06	12	33.79	11	33.85	33.90	1	7,189	0.01%
2023/03/02	1	33.15	0	0.00	33.30	1	7,194	0.01%
2023/03/01	7	33.34	0	33.50	33.20	7	7,163	0.10%
2023/02/24	0	33.65	0	0.00	33.50	0	7,146	0.00%
2023/02/20	0	0.00	2	34.32	34.15	-2	7,239	-0.03%
2023/02/16	0	0.00	80	34.15	34.00	-80	7,267	-1.10%
2023/02/15	8	34.33	2	34.27	34.15	6	7,481	0.08%
2023/02/14	75	33.43	15	33.53	33.45	60	7,374	0.81%
2023/02/13	5	33.38	0	0.00	33.25	5	7,597	0.07%
2023/02/10	0	0.00	30	33.35	33.20	-30	7,679	-0.39%
2023/02/08	0	0.00	20	33.75	33.70	-20	7,740	-0.26%
2023/02/07	1	34.50	0	0.00	34.30	1	7,734	0.01%
2023/02/06	50	34.60	0	0.00	34.40	50	7,743	0.65%
2023/02/02	0	0.00	5	34.25	34.30	-5	7,698	-0.06%
2023/02/01	0	0.00	6	34.30	34.25	-6	7,663	-0.08%
2023/01/31	2	34.10	3	34.18	34.20	-1	7,670	-0.01%
2023/01/30	1	33.75	0	0.00	33.95	1	7,640	0.01%
2023/01/13	20	33.18	0	0.00	32.95	20	7,741	0.26%
2023/01/10	1	33.85	10	33.85	33.85	-9	7,870	-0.11%
2023/01/06	20	33.85	1	33.90	33.95	19	8,001	0.24%
2023/01/05	10	34.20	0	0.00	34.05	10	8,116	0.12%
2023/01/03	30	34.50	0	0.00	34.70	30	8,226	0.36%
2022/12/30	0	0.00	5	34.55	34.50	-5	8,188	-0.06%
2022/12/29	161	34.54	161	33.63	34.15	0	8,061	0.00%	大買/大賣/
2022/12/27	0	0.00	1	34.00	34.10	-1	7,905	-0.01%
2022/12/26	5	33.85	6	33.88	33.75	-1	7,904	-0.01%
2022/12/22	0	0.00	6	33.88	33.70	-6	8,053	-0.07%
2022/12/20	13	34.08	28	34.21	33.95	-15	8,256	-0.18%
2022/12/19	120	34.91	120	34.70	34.70	0	8,403	0.00%	大買/大賣/
2022/12/16	40	35.00	6	34.86	35.30	34	8,250	0.41%
2022/12/15	5	35.07	0	0.00	35.05	5	8,054	0.06%
2022/12/14	25	34.65	16	34.84	34.85	9	7,878	0.11%
2022/12/13	1	34.45	3	34.38	34.35	-2	7,706	-0.03%
2022/12/12	20	33.75	3	33.85	33.70	17	7,556	0.22%
2022/12/09	25	33.94	12	34.02	33.85	13	7,545	0.17%
2022/12/08	6	33.59	0	0.00	33.40	6	7,324	0.08%
2022/12/07	13	33.66	4	33.75	34.00	9	7,139	0.13%
2022/12/06	1	32.80	11	32.72	32.80	-10	6,721	-0.15%
2022/12/05	5	32.70	7	32.85	32.65	-2	6,728	-0.03%
2022/12/01	11	32.56	0	0.00	32.25	11	6,608	0.17%
2022/11/23	150	31.80	130	31.80	31.70	20	7,495	0.27%	大買/大賣/
2022/11/18	2	31.05	0	0.00	32.25	2	7,765	0.03%
2022/11/15	5	31.95	0	0.00	32.00	5	7,748	0.06%
2022/11/14	0	0.00	1	32.10	32.00	-1	8,108	-0.01%
2022/11/11	3.2	32.59	0	0.00	31.75	3.2	8,455	0.04%
2022/11/09	1	32.10	1	32.40	32.05	0	8,939	0.00%
2022/11/04	1	29.81	0	0.00	30.30	1	9,104	0.01%
2022/11/03	1	30.55	0	0.00	30.50	1	9,081	0.01%
2022/10/31	1	31.20	0	0.00	31.30	1	9,238	0.01%
2022/10/28	0	0.00	5	30.80	30.80	-5	9,309	-0.05%
2022/10/24	1	31.90	0	0.00	31.80	1	9,432	0.01%
2022/10/19	1	31.70	0	0.00	31.75	1	9,494	0.01%
2022/10/18	0	0.00	1	31.80	31.75	-1	9,508	-0.01%
2022/10/17	0	0.00	5	31.35	31.80	-5	9,551	-0.05%
2022/10/13	1	32.15	0	0.00	31.95	1	9,677	0.01%
2022/09/29	1	31.95	0	0.00	31.75	1	10,748	0.01%
2022/09/28	0	0.00	1	32.10	32.10	-1	10,742	-0.01%
2022/09/27	1	32.90	0	0.00	32.90	1	10,652	0.01%
2022/09/26	6	32.16	1	32.70	32.65	5	10,692	0.05%
2022/09/23	1	33.00	0	0.00	32.85	1	10,740	0.01%
2022/09/22	130	32.90	100	32.85	32.85	30	10,866	0.28%	大買/
2022/09/20	2	33.15	0	0.00	33.10	2	10,848	0.02%
2022/09/19	11	32.94	0	0.00	32.85	11	10,855	0.10%
2022/09/16	5	32.75	0	0.00	32.95	5	10,810	0.05%
2022/09/15	2	32.88	0	0.00	32.85	2	10,789	0.02%
2022/09/13	5	32.80	0	0.00	32.80	5	10,902	0.05%
2022/09/12	4	32.75	0	33.00	32.70	4	10,941	0.04%
2022/09/08	132	33.00	270	32.99	32.95	-138	10,934	-1.26%	大買/大賣/鉅額交易
2022/09/06	1	33.00	1	33.30	33.30	0	12,181	0.00%
2022/09/02	0	0.00	10	34.45	34.10	-10	12,119	-0.08%
2022/08/25	5	34.70	5	34.55	34.85	0	11,599	0.00%
2022/08/22	0	0.00	2	33.98	33.90	-2	11,658	-0.02%
2022/08/19	3	34.45	7	34.87	34.40	-4	11,683	-0.03%
2022/08/17	0	0.00	2.1	35.16	35.60	-2.1	11,146	-0.02%
2022/08/16	0	0.00	2	34.73	34.95	-2	10,898	-0.02%
2022/08/15	3	34.53	0	0.00	34.50	3	11,085	0.03%
2022/08/12	1	34.50	8	34.10	34.60	-7	11,276	-0.06%
2022/08/10	4	33.20	0	0.00	33.10	4	11,265	0.04%
2022/08/09	0	0.00	2	33.85	33.70	-2	11,420	-0.02%
2022/08/08	1	33.30	0	0.00	33.50	1	11,695	0.01%
2022/08/05	5	33.46	0	0.00	33.35	5	11,799	0.04%
2022/08/04	40	33.05	20	33.00	33.05	20	11,853	0.17%
2022/08/02	0.3	33.50	1	34.00	33.60	-0.7	12,017	-0.01%
2022/07/27	0	0.00	19	35.49	35.45	-19	12,658	-0.15%
2022/07/26	0.1	35.40	5	35.45	35.60	-4.9	12,800	-0.04%
2022/07/21	1	35.65	1	35.70	35.70	0	12,794	0.00%
2022/07/20	0	0.00	7	35.79	35.65	-7	12,718	-0.06%
2022/07/19	0	0.00	16	35.98	35.85	-16	12,733	-0.13%
2022/07/18	1	35.25	5	35.25	35.15	-4	12,425	-0.03%
2022/07/15	16	35.04	15	35.32	35.00	1	12,458	0.01%
2022/07/12	10	32.40	11	32.38	32.40	-1	12,078	-0.01%
2022/07/11	2	32.95	2.6	33.00	32.85	-0.6	12,144	0.00%
2022/07/08	1	33.20	1	33.15	33.15	0	12,279	0.00%
2022/07/07	1	33.15	4	32.71	33.40	-3	12,352	-0.02%
2022/07/06	5	33.30	0	0.00	33.10	5	12,315	0.04%
2022/07/04	3	33.75	5	33.10	33.70	-2	12,632	-0.02%
2022/07/01	0	0.00	2	32.50	32.45	-2	12,803	-0.02%
2022/06/30	0	0.00	13	33.84	33.90	-13	12,758	-0.10%
2022/06/28	2	34.00	1	34.35	34.10	1	13,096	0.01%
2022/06/20	1	34.05	0	0.00	34.00	1	16,349	0.01%
2022/06/17	5	34.45	5	34.05	34.35	0	17,193	0.00%
2022/06/16	34	35.90	28	35.36	34.20	6	18,656	0.03%
2022/06/15	51	36.61	2.1	36.64	36.70	48.9	20,603	0.24%
2022/06/09	1	36.30	1	36.35	36.50	0	22,969	0.00%
2022/06/08	1	36.30	1	36.35	36.45	0	23,149	0.00%
2022/06/07	3	35.95	0	0.00	36.20	3	23,282	0.01%
2022/06/06	0	0.00	11	35.54	35.75	-11	23,407	-0.05%
2022/06/02	6	35.21	7	35.18	35.00	-1	23,683	0.00%
2022/05/31	6	36.02	0	0.00	35.30	6	24,237	0.02%
2022/05/27	6	36.10	25	36.10	36.10	-19	24,681	-0.08%
2022/05/26	1	35.95	3	36.03	36.15	-2	25,036	-0.01%
2022/05/25	7	35.84	0	36.10	36.20	7	25,102	0.03%
2022/05/24	6	36.10	13.1	36.11	36.10	-7.1	25,222	-0.03%
2022/05/23	14	36.11	5	35.83	35.35	9	25,134	0.04%
2022/05/20	3	36.03	6	36.05	36.00	-3	24,981	-0.01%
2022/05/19	15	35.17	21	35.00	35.60	-6	25,058	-0.02%
2022/05/18	1	35.35	24	35.40	35.35	-23	25,170	-0.09%
2022/05/17	1	34.95	1	35.30	35.30	0	25,515	0.00%
2022/05/16	14	34.88	13	35.22	35.30	1	25,394	0.00%
2022/05/13	10	33.95	2	33.50	33.95	8	25,052	0.03%
2022/05/12	15.1	32.98	2	33.30	33.20	13.1	25,073	0.05%
2022/05/11	5.1	31.57	11	32.13	32.80	-5.9	25,047	-0.02%
2022/05/10	0	0.00	0	32.65	32.70	0	24,929	0.00%
2022/05/06	5	34.57	13	34.30	34.10	-8	24,941	-0.03%
2022/05/05	9.4	35.04	5	34.95	34.95	4.4	24,912	0.02%
2022/05/04	15	35.16	9	35.31	35.05	6	24,948	0.02%
2022/05/03	0	0.00	3	33.80	34.30	-3	24,829	-0.01%
2022/04/29	12	33.97	11	33.59	33.55	1	24,853	0.00%
2022/04/27	0	0.00	1	33.25	33.30	-1	24,889	0.00%
2022/04/26	3	33.78	20	33.56	33.70	-17	24,903	-0.07%
2022/04/25	33	33.52	3	33.43	33.55	30	24,907	0.12%
2022/04/22	0	0.00	13.3	33.67	33.85	-13.3	24,998	-0.05%
2022/04/21	0	0.00	22	33.50	33.50	-22	25,180	-0.09%
2022/04/20	4	33.86	6	33.96	33.95	-2	25,166	-0.01%
2022/04/19	0	0.00	1	33.85	33.85	-1	25,311	0.00%
2022/04/18	4	34.13	11	33.99	33.90	-7	25,523	-0.03%
2022/04/15	2	34.55	6	34.22	34.10	-4	25,545	-0.02%
2022/04/14	2	35.45	1	34.80	34.80	1	25,687	0.00%
2022/04/12	0	0.00	2	35.50	35.25	-2	25,693	-0.01%
2022/04/11	4	35.77	3	35.52	35.55	1	25,952	0.00%
2022/04/08	0.1	34.95	6	35.32	35.40	-5.9	26,223	-0.02%
2022/04/07	7	35.01	4.1	35.22	34.90	2.9	26,229	0.01%
2022/04/06	0	35.75	18	35.68	35.90	-18	26,136	-0.07%
2022/04/01	0	0.00	2.8	36.13	36.25	-2.8	26,209	-0.01%
2022/03/31	1	35.90	3	35.93	35.75	-2	26,506	-0.01%
2022/03/30	4	36.36	7	36.50	36.15	-3	26,436	-0.01%
2022/03/29	27	36.39	24.1	36.06	36.50	2.9	26,437	0.01%
2022/03/28	16	35.57	24	35.63	35.20	-8	26,632	-0.03%
2022/03/25	16	36.85	11	36.72	36.90	5	27,001	0.02%
2022/03/24	13	36.03	68.1	36.20	36.40	-55.1	26,915	-0.20%
2022/03/23	21	36.02	61.1	36.04	36.20	-40.1	26,585	-0.15%
2022/03/22	24.4	34.71	34	34.31	35.00	-9.7	25,909	-0.04%
2022/03/21	29	33.76	11.5	34.05	33.20	17.5	25,769	0.07%
2022/03/18	59	35.17	102	35.81	34.80	-43	27,186	-0.16%	大賣/
2022/03/17	142	34.14	137	34.37	34.55	5	25,792	0.02%	大買/大賣/
2022/03/16	33	33.84	66.1	33.50	33.90	-33.1	27,012	-0.12%
2022/03/15	9	32.76	9	32.53	32.35	0	27,180	0.00%
2022/03/14	4	32.70	3.2	32.74	32.75	0.8	27,649	0.00%
2022/03/11	5	32.20	10	32.25	32.05	-5	28,443	-0.02%
2022/03/10	3	31.95	4	31.81	31.95	-1	28,427	0.00%
2022/03/09	1	31.85	2	32.05	31.90	-1	28,570	0.00%
2022/03/08	0	0.00	7	31.75	31.90	-7	29,096	-0.02%
2022/03/07	5	31.82	3	32.07	31.60	2	29,577	0.01%
2022/03/04	4	32.63	13	32.80	32.75	-9	30,483	-0.03%
2022/03/03	10.1	32.68	35	32.51	32.45	-24.9	30,872	-0.08%
2022/03/02	3	32.30	2	32.38	32.25	1	31,443	0.00%
2022/03/01	3	32.07	8	31.97	32.55	-5	32,177	-0.02%
2022/02/25	10.1	31.20	12	31.25	31.25	-1.9	32,779	-0.01%
2022/02/24	1	30.45	13	30.46	30.45	-12	34,164	-0.04%
2022/02/23	0.1	31.50	4	31.50	31.45	-3.9	35,556	-0.01%
2022/02/22	0.1	31.70	6	31.74	31.75	-5.9	39,053	-0.02%
2022/02/21	1.5	31.75	24	31.99	31.85	-22.5	40,997	-0.05%
2022/02/18	3	31.52	1	31.40	31.35	2	41,764	0.00%
2022/02/17	6	31.45	15	31.66	31.95	-9	42,519	-0.02%
2022/02/16	1	30.75	2	30.73	30.75	-1	43,007	0.00%
2022/02/11	0	0.00	1	30.95	30.90	-1	45,067	0.00%
2022/02/10	2	30.60	0	0.00	30.80	2	45,411	0.00%
2022/02/09	1	30.65	0	0.00	30.80	1	46,139	0.00%
2022/02/08	1	30.50	3	30.17	30.50	-2	46,422	0.00%
2022/01/26	0	0.00	2	28.55	28.70	-2	46,992	0.00%
2022/01/25	6	28.70	0	0.00	28.25	6	47,247	0.01%
2022/01/24	0	0.00	1	29.30	29.35	-1	47,641	0.00%
2022/01/21	1	29.60	5.4	29.65	29.55	-4.4	48,276	-0.01%
2022/01/20	0	0.00	4	30.10	30.00	-4	49,168	-0.01%
2022/01/19	3	29.88	1	30.00	29.85	2	49,845	0.00%
2022/01/18	0	0.00	1	30.30	30.30	-1	50,404	0.00%
2022/01/17	1	29.70	7	29.95	30.20	-6	50,731	-0.01%
2022/01/14	3	29.82	6	29.90	29.85	-3	51,242	-0.01%
2022/01/13	3	30.80	0	0.00	30.70	3	51,732	0.01%
2022/01/12	0	0.00	4	30.94	31.05	-4	52,645	-0.01%
2022/01/11	1	30.75	23	30.33	30.35	-22	53,634	-0.04%
2022/01/10	3	31.42	2	31.45	31.15	1	54,662	0.00%
2022/01/07	2	31.40	1	31.50	31.50	1	56,112	0.00%
2022/01/06	1	32.15	1	31.85	32.15	0	58,624	0.00%
2022/01/05	3	31.92	2	31.95	31.80	1	60,498	0.00%
2022/01/04	40	32.27	2	32.43	32.40	38	61,223	0.06%
2022/01/03	11	32.90	13	32.85	32.80	-2	62,833	0.00%
2021/12/30	1	32.55	7	32.45	32.60	-6	64,549	-0.01%
2021/12/29	41	32.33	10	32.32	32.40	31	66,296	0.05%
2021/12/28	2	32.33	7	32.34	32.25	-5	67,519	-0.01%
2021/12/27	3	32.25	2	32.20	32.30	1	68,276	0.00%
2021/12/24	3	31.67	27.2	31.67	31.60	-24.2	69,052	-0.04%
2021/12/23	3	31.73	0	0.00	31.65	3	69,663	0.00%
2021/12/22	38	31.34	20	31.49	31.75	18	71,310	0.03%
2021/12/21	18	31.38	2	31.35	31.75	16	72,225	0.02%
2021/12/20	15	32.23	15	32.10	32.15	0	73,784	0.00%
2021/12/17	3	31.87	8	31.85	31.90	-5	79,917	-0.01%
2021/12/16	14	31.69	10	31.84	31.55	4	84,693	0.00%
2021/12/15	35	31.63	31	31.40	31.40	4	91,212	0.00%
2021/12/14	145.5	32.71	120.1	32.69	31.90	25.4	93,039	0.03%	大買/大賣/
2021/12/13	39	31.11	29	30.93	31.50	10	90,912	0.01%
2021/12/10	80	31.11	42.1	31.29	30.45	38	89,869	0.04%
2021/12/09	52	33.00	427.8	33.15	32.85	-375.8	87,725	-0.43%	大賣/鉅額交易
2021/12/08	46	34.13	31	34.23	33.90	15	86,923	0.02%
2021/12/07	56	35.07	16	35.00	34.45	40	86,353	0.05%
2021/12/06	19	34.22	10	34.29	34.15	9	85,453	0.01%
2021/12/03	11	34.54	20	34.78	34.60	-9	85,788	-0.01%
2021/12/02	42.1	34.76	40	34.64	34.00	2.1	85,774	0.00%
2021/12/01	81	35.27	30	35.13	35.05	51	85,773	0.06%
2021/11/30	11	35.66	8	35.77	35.60	3	85,693	0.00%
2021/11/29	19	34.80	52	34.80	35.00	-33	86,284	-0.04%
2021/11/26	12	35.87	11	35.71	35.60	1	87,332	0.00%
2021/11/25	43.1	37.36	27	37.36	36.70	16.1	87,346	0.02%
2021/11/24	65	37.93	36.1	37.58	37.60	28.9	88,214	0.03%
2021/11/23	100.1	38.89	83	38.93	37.75	17.1	88,078	0.02%
2021/11/22	116.1	38.95	118	38.64	38.50	-1.9	87,833	0.00%	大買/大賣/
2021/11/19	149	38.23	179.5	38.09	38.85	-30.5	86,945	-0.04%	大買/大賣/
2021/11/18	106	35.88	96	35.84	36.20	10	84,338	0.01%	大買/
2021/11/17	16	33.81	14	34.03	34.80	2	83,529	0.00%
2021/11/16	14.2	32.86	48.4	32.78	33.05	-34.2	84,033	-0.04%
2021/11/15	141	31.80	9.5	31.89	31.65	131.5	83,579	0.16%	大買/鉅額交易
2021/11/12	8	32.56	9	32.53	32.40	-1	82,778	0.00%
2021/11/11	1	32.80	8	32.84	32.75	-7	82,458	-0.01%
2021/11/10	101	32.71	27.4	32.66	32.75	73.6	82,591	0.09%	大買/
2021/11/09	20.2	34.74	79	34.60	34.50	-58.8	81,346	-0.07%
2021/11/08	111	34.84	70	34.71	34.60	41	81,068	0.05%	大買/
2021/11/05	23	34.33	25	34.16	34.20	-2	80,450	0.00%
2021/11/04	43	34.27	20.5	34.23	33.95	22.5	80,248	0.03%
2021/11/03	9	33.87	16	33.81	33.60	-7	80,239	-0.01%
2021/11/02	32.5	33.92	73	33.91	33.55	-40.5	80,294	-0.05%
2021/11/01	22	33.95	17	34.16	33.70	5	80,105	0.01%
2021/10/29	48	34.92	80	34.54	34.40	-32	79,912	-0.04%
2021/10/28	72.1	34.91	62	34.69	34.70	10.1	79,511	0.01%
2021/10/27	137	34.08	50.2	34.20	34.70	86.9	79,229	0.11%	大買/
2021/10/26	50.2	33.58	30	33.64	33.40	20.2	79,236	0.03%
2021/10/25	48	34.21	12	34.14	34.00	36	79,311	0.05%
2021/10/22	43	34.64	79	34.49	34.25	-36	78,953	-0.05%
2021/10/21	181	34.09	66.1	34.05	34.70	114.9	78,280	0.15%	大買/鉅額交易
2021/10/20	38.1	33.97	13	33.70	33.85	25.1	77,566	0.03%
2021/10/19	71	34.66	42	34.52	34.30	29	76,558	0.04%
2021/10/18	29	35.64	14.8	35.55	35.25	14.2	75,478	0.02%
2021/10/15	71	35.00	84	35.22	35.80	-13	74,309	-0.02%
2021/10/14	132.1	34.95	124	34.64	34.55	8.1	72,805	0.01%	大買/大賣/
2021/10/13	61.1	34.30	53	34.26	34.60	8.1	69,990	0.01%
2021/10/12	45.1	34.02	28	33.93	33.65	17.1	68,007	0.03%
2021/10/08	45.2	34.36	103	34.14	33.75	-57.8	67,142	-0.09%	大賣/
2021/10/07	135.1	34.33	106	34.38	33.90	29.1	65,231	0.04%	大買/大賣/
2021/10/06	54.1	33.66	129	33.43	34.00	-74.9	63,120	-0.12%	大賣/
2021/10/05	152	32.93	90	32.98	33.45	62	61,172	0.10%	大買/
2021/10/04	61	32.19	38	32.08	32.35	23	59,802	0.04%
2021/10/01	227.1	32.45	22	32.10	32.00	205.1	58,780	0.35%	大買/鉅額交易
2021/09/30	6.3	32.92	10	32.72	32.70	-3.7	57,518	-0.01%
2021/09/29	76	32.80	180	32.83	32.65	-104	56,777	-0.18%	大賣/鉅額交易
2021/09/28	114.1	32.52	59	32.51	32.65	55.1	54,838	0.10%	大買/
2021/09/27	108.1	33.98	111	34.27	33.75	-2.9	53,293	-0.01%	大買/大賣/
2021/09/24	259.1	34.40	181.5	34.32	34.10	77.6	51,001	0.15%	大買/大賣/
2021/09/23	280.1	33.03	303.3	33.36	34.80	-23.2	45,153	-0.05%	大買/大賣/
2021/09/22	264.2	33.18	630	32.93	31.65	-365.8	40,445	-0.90%	大買/大賣/鉅額交易
2021/09/17	86.1	32.03	287.8	33.16	33.40	-201.7	33,482	-0.60%	大賣/鉅額交易
2021/09/16	7.1	30.45	58	30.37	30.40	-50.9	30,901	-0.16%
2021/09/15	3.1	29.50	53	29.56	29.65	-49.9	30,050	-0.17%
2021/09/14	53.1	29.10	12	29.26	29.25	41.1	29,755	0.14%
2021/09/13	42.1	29.08	67	29.49	29.10	-24.9	29,514	-0.08%
2021/09/10	1.4	28.54	1	28.45	28.50	0.4	29,188	0.00%
2021/09/09	50.1	28.30	9	28.29	28.60	41.1	29,060	0.14%
2021/09/08	20.1	27.96	27	28.40	27.90	-6.9	28,911	-0.02%
2021/09/07	24.1	28.84	10	28.94	28.85	14.1	28,391	0.05%
2021/09/06	20.1	28.53	7	28.84	28.60	13.1	28,070	0.05%
2021/09/03	26.1	29.75	70	29.68	29.65	-43.9	27,372	-0.16%
2021/09/02	90.1	30.68	74	30.34	29.75	16.1	26,649	0.06%
2021/09/01	248.2	31.40	139	31.43	31.70	109.2	24,832	0.44%	大買/大賣/鉅額交易
2021/08/31	248.1	30.25	36	30.45	30.55	212.1	23,255	0.91%	大買/鉅額交易
2021/08/30	71.1	30.22	51.1	30.13	30.30	20	22,256	0.09%
2021/08/27	12.1	28.57	91	29.08	29.40	-78.9	20,464	-0.39%
2021/08/26	61.1	28.41	65	28.85	28.30	-3.9	19,580	-0.02%
2021/08/25	28.2	28.28	108.3	28.26	28.25	-80.1	18,392	-0.44%	大賣/
2021/08/24	113.1	28.13	102	28.27	28.35	11.1	17,703	0.06%	大買/大賣/
2021/08/23	136.1	27.83	35	28.24	27.85	101.1	16,716	0.61%	大買/鉅額交易
2021/08/20	63.2	26.83	215	27.35	28.00	-151.8	15,421	-0.98%	大賣/鉅額交易
2021/08/19	28.1	26.24	65	26.43	26.30	-36.9	13,922	-0.27%
2021/08/18	66.1	25.20	11	25.63	25.65	55.1	13,496	0.41%
2021/08/17	1	25.20	10	25.16	25.15	-9	13,451	-0.07%
2021/08/16	21	24.93	2.1	25.19	24.95	18.9	13,491	0.14%
2021/08/13	65	26.53	11.4	26.57	26.55	53.6	13,065	0.41%
2021/08/12	1	26.20	0	0.00	26.30	1	12,906	0.01%
2021/08/11	0	0.00	41	25.92	25.50	-41	13,049	-0.31%
2021/08/10	5	25.95	20	25.95	25.90	-15	13,174	-0.11%
2021/08/09	131	27.59	79	26.66	26.20	52	13,468	0.39%	大買/
2021/08/06	50	27.15	7	27.06	27.20	43	13,136	0.33%
2021/08/05	1	26.75	31	26.91	27.00	-30	13,310	-0.23%
2021/08/04	30	26.96	3.4	26.76	26.70	26.6	13,735	0.19%
2021/08/03	1	27.40	26	27.30	27.40	-25	13,595	-0.18%
2021/08/02	31.2	26.96	138	27.26	27.25	-106.9	13,319	-0.80%	大賣/鉅額交易
2021/07/30	223.2	26.35	106	26.30	26.05	117.2	12,791	0.92%	大買/大賣/鉅額交易
2021/07/29	9	25.23	20	25.37	25.70	-11	12,223	-0.09%
2021/07/28	0	0.00	13	24.10	24.00	-13	11,653	-0.11%
2021/07/22	0	0.00	19	24.41	23.95	-19	14,017	-0.14%
2021/07/21	12	24.29	10	24.27	23.90	2	15,752	0.01%
2021/07/20	0	0.00	1	23.90	23.90	-1	15,822	-0.01%
2021/07/16	0	0.00	29	24.58	24.30	-29	16,489	-0.18%
2021/07/15	0	0.00	5	24.35	24.45	-5	16,845	-0.03%
2021/07/14	0	0.00	12	23.98	23.95	-12	16,992	-0.07%
2021/07/13	0	24.30	1	24.25	24.15	-1	17,531	-0.01%
2021/07/12	0	0.00	6	24.50	24.40	-6	17,590	-0.03%
2021/07/09	0	0.00	4	24.40	24.60	-4	17,700	-0.02%
2021/07/08	1	24.80	12	24.79	24.80	-11	17,927	-0.06%
2021/07/07	1	24.35	30	24.35	24.35	-29	18,198	-0.16%
2021/07/05	0	0.00	12	24.57	24.50	-12	18,573	-0.06%
2021/07/02	13	24.48	1	24.45	24.40	12	18,694	0.06%
2021/07/01	11	24.61	2	24.50	24.55	9	18,914	0.05%
2021/06/30	42	25.52	56	25.33	24.70	-14	19,271	-0.07%
2021/06/29	59	24.94	32	24.89	25.30	27	18,860	0.14%
2021/06/28	13	24.02	12	24.04	24.00	1	18,604	0.01%
2021/06/25	1	24.05	0	0.00	24.05	1	18,732	0.01%
2021/06/24	8	24.28	0	0.00	24.20	8	18,880	0.04%
2021/06/23	6	24.05	6	24.29	24.30	0	19,086	0.00%
2021/06/22	17	24.31	21	24.40	23.85	-4	19,419	-0.02%
2021/06/21	14	24.46	0	0.00	23.70	14	19,485	0.07%
2021/06/18	12	25.18	0	0.00	24.90	12	19,544	0.06%
2021/06/17	13	25.64	2	25.50	25.35	11	19,736	0.06%
2021/06/16	0	0.00	1	25.40	25.45	-1	20,060	0.00%
2021/06/15	15	25.43	3	25.40	25.30	12	20,441	0.06%
2021/06/11	71	25.08	76	24.93	24.85	-5	20,965	-0.02%
2021/06/10	0	0.00	4	24.85	24.90	-4	21,728	-0.02%
2021/06/08	4.1	25.29	0	0.00	25.15	4.1	23,725	0.02%
2021/06/04	0	0.00	1	25.00	24.85	-1	24,307	0.00%
2021/06/02	5	24.80	2	24.95	25.00	3	25,482	0.01%
2021/06/01	3	24.80	100	25.00	24.85	-97	26,165	-0.37%
2021/05/31	100	24.80	0	0.00	24.85	100	27,251	0.37%
2021/05/28	2	25.00	9	24.96	24.90	-7	30,057	-0.02%
2021/05/27	0	0.00	1	24.65	25.00	-1	33,968	0.00%
2021/05/26	0	0.00	6	24.15	24.35	-6	34,764	-0.02%
2021/05/25	0	0.00	10	23.80	23.80	-10	35,093	-0.03%
2021/05/24	10	23.65	4	23.73	23.85	6	35,637	0.02%
2021/05/20	0	0.00	2	23.05	23.00	-2	36,456	-0.01%
2021/05/19	0	0.00	29	23.25	23.35	-29	37,310	-0.08%
2021/05/18	13	22.05	19	21.49	22.40	-6	38,202	-0.02%
2021/05/17	2	21.00	3	20.85	20.55	-1	38,268	0.00%
2021/05/14	1	22.35	10.2	22.60	22.50	-9.2	38,046	-0.02%
2021/05/13	13	22.09	9	22.09	22.30	4	37,874	0.01%
2021/05/12	34	22.78	3.1	23.08	22.90	30.9	37,688	0.08%
2021/05/11	5	24.28	18	24.67	24.25	-13	37,222	-0.03%
2021/05/10	31.2	26.00	12	25.77	25.70	19.2	37,091	0.05%
2021/05/07	4.2	25.50	8	25.57	25.65	-3.8	37,745	-0.01%
2021/05/06	4.1	24.68	1	25.05	24.60	3.1	37,769	0.01%
2021/05/05	9	24.79	2	24.80	24.55	7	37,819	0.02%
2021/05/04	42	24.91	40	24.88	24.70	2	38,316	0.01%
2021/05/03	30.1	26.16	37	26.03	25.75	-6.9	38,045	-0.02%
2021/04/29	22	27.53	6	27.48	27.00	16	37,927	0.04%
2021/04/28	108	28.79	31	28.31	27.95	77	37,887	0.20%	大買/
2021/04/27	53	28.17	53	28.28	28.55	0	37,354	0.00%
2021/04/26	31	27.11	11	27.30	26.90	20	36,776	0.05%
2021/04/23	16	27.03	21	26.92	26.85	-5	36,871	-0.01%
2021/04/22	35.2	27.44	5	27.11	26.60	30.2	36,995	0.08%
2021/04/21	13	27.44	16	27.54	27.25	-3	36,807	-0.01%
2021/04/20	60	27.17	17	27.19	27.20	43	36,858	0.12%
2021/04/19	6	27.11	67	27.24	27.30	-61	37,612	-0.16%
2021/04/16	46	26.67	4	26.55	26.50	42	37,472	0.11%
2021/04/15	4	26.10	2.2	26.21	26.15	1.8	37,690	0.00%
2021/04/14	8	25.88	5	25.94	25.80	3	38,428	0.01%
2021/04/13	31	26.71	14	26.84	26.30	17	38,688	0.04%
2021/04/12	21	26.47	36	26.49	26.30	-15	38,729	-0.04%
2021/04/09	68	26.76	64	26.70	26.70	4	39,016	0.01%
2021/04/08	6	27.08	73	27.05	27.10	-67	39,108	-0.17%
2021/04/07	66	27.24	28	27.05	27.25	38	39,792	0.10%
2021/04/06	21.4	26.51	0	0.00	26.60	21.4	40,441	0.05%
2021/04/01	15	26.87	3	26.83	26.85	12	40,937	0.03%
2021/03/31	3	27.25	16	27.44	27.05	-13	41,837	-0.03%
2021/03/30	17.8	27.35	10	27.55	27.30	7.8	43,385	0.02%
2021/03/29	3	27.65	28	27.74	27.50	-25	45,564	-0.05%
2021/03/26	22	27.88	21	27.62	27.60	1	47,627	0.00%
2021/03/25	4	27.91	31	27.97	27.60	-27	48,995	-0.06%
2021/03/24	8	27.58	12	27.58	27.50	-4	50,804	-0.01%
2021/03/23	12	27.13	46	27.19	27.10	-34	51,779	-0.07%
2021/03/22	9	27.27	42.8	27.47	27.40	-33.8	52,246	-0.06%
2021/03/19	37	27.72	13	27.73	27.50	24	52,776	0.05%
2021/03/18	21	28.19	9	28.19	28.05	12	54,426	0.02%
2021/03/17	45	28.55	1	28.55	28.20	44	55,388	0.08%
2021/03/16	36	29.29	36	29.10	28.85	0	57,510	0.00%
2021/03/15	37	29.02	31	28.94	28.95	6	57,333	0.01%
2021/03/12	24	28.23	45.8	28.20	28.15	-21.8	56,117	-0.04%
2021/03/11	12	27.80	1	27.80	27.95	11	55,758	0.02%
2021/03/10	17.2	28.19	13	28.49	27.90	4.2	55,657	0.01%
2021/03/09	15	27.96	20	28.02	28.35	-5	55,980	-0.01%
2021/03/08	31	28.29	32	27.87	28.15	-1	55,962	0.00%
2021/03/05	41	28.35	31	28.35	28.45	10	55,390	0.02%
2021/03/04	50	28.73	24.1	28.62	28.20	25.9	55,682	0.05%
2021/03/03	81	29.59	46	29.84	29.35	35	55,313	0.06%
2021/03/02	86.1	29.48	191	29.28	29.45	-104.9	52,522	-0.20%	大賣/鉅額交易
2021/02/26	159	27.80	15	27.39	27.95	144	48,714	0.30%	大買/鉅額交易
2021/02/25	7	27.23	2	27.43	27.50	5	47,957	0.01%
2021/02/24	16	27.33	10	27.43	27.20	6	47,557	0.01%
2021/02/23	9	27.07	3	27.15	27.00	6	47,006	0.01%
2021/02/22	23.4	27.10	38	27.16	26.95	-14.6	46,677	-0.03%
2021/02/19	25	27.44	18	27.51	27.45	7	46,058	0.02%
2021/02/18	13	26.38	46	26.58	27.45	-33	45,195	-0.07%
2021/02/17	10	25.50	7	25.87	25.55	3	44,094	0.01%
2021/02/05	3	25.30	6	25.30	25.10	-3	43,931	-0.01%
2021/02/04	10	25.36	0	0.00	25.35	10	43,843	0.02%
2021/02/03	5	25.60	1	25.35	25.15	4	43,840	0.01%
2021/02/02	2	25.18	11	25.14	25.00	-9	43,770	-0.02%
2021/02/01	2	24.97	2	25.03	25.10	0	43,710	0.00%
2021/01/29	17	25.89	25	25.98	25.20	-8	43,600	-0.02%
2021/01/28	3	24.80	3	24.90	24.90	0	42,959	0.00%
2021/01/27	18	25.88	32.2	25.78	25.60	-14.2	43,016	-0.03%
2021/01/26	36	26.32	33	26.50	25.90	3	43,276	0.01%
2021/01/25	2	26.33	8	26.04	26.10	-6	42,870	-0.01%
2021/01/22	22	26.33	4	26.40	26.50	18	42,980	0.04%
2021/01/21	43	26.14	13	26.25	26.20	30	42,821	0.07%
2021/01/20	26	25.92	5.3	25.92	25.55	20.7	42,792	0.05%
2021/01/19	21	26.47	69	26.86	26.85	-48	42,639	-0.11%
2021/01/18	18	25.24	5	24.74	25.15	13	42,172	0.03%
2021/01/15	7.1	24.82	2	24.73	24.45	5.1	44,252	0.01%
2021/01/14	41	25.36	6	25.16	25.20	35	44,550	0.08%
2021/01/13	32	25.17	20	25.34	25.15	12	44,557	0.03%
2021/01/12	15	24.67	32	24.58	25.40	-17	44,187	-0.04%
2021/01/11	26	24.56	41	24.65	24.40	-15	43,320	-0.03%
2021/01/08	27	24.97	26	25.10	25.10	1	42,925	0.00%
2021/01/07	81.4	25.17	24	25.30	25.35	57.4	42,587	0.13%
2021/01/06	28	26.22	2	25.90	25.70	26	41,820	0.06%
2021/01/05	35.1	26.22	15	26.12	26.15	20.1	41,312	0.05%
2021/01/04	15	27.04	24	26.80	26.80	-9	40,929	-0.02%
2020/12/31	19	26.46	8	26.28	26.45	11	40,482	0.03%
2020/12/30	32	27.03	29	27.06	26.55	3	40,208	0.01%
2020/12/29	51	26.35	50	26.33	26.15	1	39,361	0.00%
2020/12/28	36	27.04	13	27.43	26.80	23	38,445	0.06%
2020/12/25	65	27.07	54.2	27.31	26.95	10.8	37,476	0.03%
2020/12/24	82	28.26	50.5	28.38	27.55	31.5	36,509	0.09%
2020/12/23	40	27.54	20	28.26	28.35	20	34,770	0.06%
2020/12/22	21.1	28.26	24	28.27	27.90	-2.9	32,390	-0.01%
2020/12/21	31	27.85	29	27.97	27.30	2	30,176	0.01%
2020/12/18	21	27.42	60	27.44	27.60	-39	28,570	-0.14%
2020/12/17	34.1	25.60	37.1	25.49	25.65	-3	26,353	-0.01%
2020/12/16	21	24.89	7	25.05	24.75	14	25,278	0.06%
2020/12/15	18.1	24.89	9	24.79	24.45	9.1	24,972	0.04%
2020/12/14	27	25.02	23	25.17	25.05	4	24,158	0.02%
2020/12/11	26.1	23.60	3	23.43	23.20	23.1	22,119	0.10%
2020/12/10	63	23.26	23	23.23	24.10	40	20,722	0.19%
2020/12/09	10.1	22.06	13	22.08	21.95	-2.9	17,953	-0.02%
2020/12/08	1	21.10	0	0.00	21.10	1	17,339	0.01%
2020/12/07	16	21.17	1	21.10	21.10	15	17,206	0.09%
2020/12/04	6	21.45	12	21.61	21.45	-6	16,907	-0.04%
2020/12/03	20.1	21.70	33	21.74	21.55	-12.9	16,642	-0.08%
2020/12/02	10	21.03	40	21.19	21.10	-30	16,009	-0.19%
2020/12/01	4	20.65	5	20.58	20.65	-1	15,642	-0.01%
2020/11/30	25	21.14	14	20.76	21.05	11	15,457	0.07%
2020/11/27	26	20.24	8	20.26	20.90	18	14,382	0.13%
2020/11/26	5	19.05	0	0.00	19.00	5	13,669	0.04%
2020/11/25	10	19.20	4	19.30	19.10	6	13,591	0.04%
2020/11/24	0	0.00	10	18.75	18.90	-10	13,380	-0.07%
2020/11/23	0	0.00	1	19.20	19.05	-1	13,170	-0.01%
2020/11/18	1	19.65	1	19.65	19.65	0	13,051	0.00%
2020/11/16	5	19.88	0.1	19.65	19.65	4.9	13,075	0.04%
2020/11/13	2	19.45	5	19.00	19.40	-3	13,079	-0.02%
2020/11/12	0.1	20.25	0	0.00	19.90	0.1	12,903	0.00%
2020/11/11	1	20.35	0	0.00	20.30	1	12,909	0.01%
2020/11/10	0	0.00	7	20.35	20.35	-7	13,029	-0.05%
2020/11/06	10	20.43	5	20.40	20.40	5	13,320	0.04%
2020/11/05	1	20.35	0	0.00	20.35	1	13,489	0.01%
2020/11/04	5	20.60	0	0.00	20.50	5	13,652	0.04%
2020/11/03	0	0.00	4	20.23	20.45	-4	13,803	-0.03%
2020/11/02	0	0.00	19	20.65	20.70	-19	14,771	-0.13%
2020/10/30	10	21.12	0	0.00	21.05	10	14,819	0.07%
2020/10/29	40	20.62	0	0.00	20.80	40	14,802	0.27%
2020/10/28	10	20.94	10.1	20.77	20.65	-0.1	15,384	0.00%
2020/10/27	12	20.66	16	20.84	20.50	-4	15,963	-0.03%
2020/10/26	23	21.55	37	21.94	21.20	-14	15,584	-0.09%
2020/10/23	81	22.63	86	22.24	22.80	-5	14,694	-0.03%
2020/10/22	36	20.11	29	21.26	21.35	7	12,221	0.06%
2020/10/21	1	19.90	15	19.77	19.45	-14	11,583	-0.12%
2020/10/20	1	18.95	0	0.00	19.15	1	11,223	0.01%
2020/10/19	0	0.00	6	18.65	18.70	-6	11,116	-0.05%
2020/10/16	11	17.70	0	0.00	17.70	11	11,020	0.10%
2020/10/15	10	17.80	7	17.78	18.10	3	10,953	0.03%
2020/10/14	35	17.17	14	17.41	18.00	21	10,937	0.19%
2020/10/13	30	18.35	5	18.35	18.40	25	10,802	0.23%
2020/10/12	22	18.06	0	0.00	18.15	22	10,734	0.20%
2020/10/08	0	0.00	2	17.75	18.00	-2	10,751	-0.02%
2020/10/07	1	17.60	10	17.15	17.60	-9	10,680	-0.08%
2020/10/06	5	17.05	0	0.00	17.05	5	10,679	0.05%
2020/09/30	7	16.77	0	0.00	16.80	7	10,750	0.07%
2020/09/29	17	17.04	5	17.05	17.05	12	10,731	0.11%
2020/09/24	4	15.23	0	0.00	15.15	4	10,598	0.04%
2020/09/21	0	0.00	10	15.30	15.55	-10	10,856	-0.09%
2020/09/17	5	16.45	0	0.00	16.70	5	10,389	0.05%
2020/09/16	5	16.25	0	0.00	16.15	5	10,413	0.05%
2020/09/10	20	16.59	5	16.35	16.35	15	10,367	0.14%
2020/09/09	5	17.10	0	0.00	16.85	5	10,352	0.05%
2020/09/07	0	0.00	10	17.75	17.55	-10	10,353	-0.10%
2020/09/03	5	17.75	0	0.00	17.90	5	10,287	0.05%
2020/09/02	8	17.29	0	0.00	17.35	8	10,246	0.08%
2020/08/31	5	17.20	0	0.00	17.20	5	10,222	0.05%
2020/08/27	3	17.10	0	0.00	17.20	3	10,285	0.03%
2020/08/24	10	17.20	0	0.00	17.20	10	10,653	0.09%
2020/08/18	0	0.00	13	17.09	17.40	-13	10,421	-0.12%
2020/08/14	4	16.73	0	0.00	17.00	4	10,252	0.04%
2020/08/13	16	16.05	0	0.00	16.50	16	10,026	0.16%
2020/08/12	3	15.00	0	0.00	15.00	3	9,610	0.03%
2020/08/11	4	14.83	0	0.00	14.65	4	9,411	0.04%
2020/08/10	2	14.65	0	0.00	14.65	2	9,182	0.02%
2020/08/07	2	14.20	0	0.00	14.20	2	8,946	0.02%
2020/08/06	5	13.05	0	0.00	13.05	5	8,558	0.06%
2020/08/05	1	14.00	0	0.00	14.50	1	7,155	0.01%
2020/08/03	50	14.40	0	0.00	14.40	50	6,652	0.75%
2020/07/31	20	16.00	0	0.00	16.00	20	6,086	0.33%
2020/07/14	0	0.00	3	21.40	21.40	-3	6,460	-0.05%
2020/07/10	0	0.00	7	20.50	20.80	-7	6,805	-0.10%
2020/07/08	1	19.10	0	0.00	18.95	1	6,915	0.01%
2020/07/03	0	0.00	8	18.91	18.75	-8	7,066	-0.11%
2020/07/02	5	18.80	3	18.80	20.10	2	7,197	0.03%
2020/06/23	0	0.00	2.2	21.17	21.10	-2.2	7,459	-0.03%
2020/06/22	0	0.00	14	21.00	20.90	-14	7,524	-0.19%
2020/06/17	0	0.00	1	21.25	21.05	-1	7,692	-0.01%
2020/06/15	1	20.70	0	0.00	20.90	1	7,936	0.01%
2020/06/11	10	21.75	0	0.00	21.10	10	8,162	0.12%
2020/06/09	1	21.70	0	0.00	21.65	1	8,454	0.01%
2020/06/04	2	21.90	0	0.00	21.75	2	8,587	0.02%
2020/06/02	0	0.00	10	21.59	21.70	-10	8,681	-0.12%
2020/06/01	4	21.10	0	0.00	21.15	4	8,641	0.05%
2020/05/27	0	20.10	0	0.00	20.25	0	8,301	0.00%
2020/05/26	6	20.60	0	20.15	20.20	6	8,363	0.07%
2020/05/22	0	0.00	0.7	20.25	20.40	-0.7	8,342	-0.01%
2020/05/19	0	0.00	1	20.50	20.35	-1	8,511	-0.01%
2020/05/15	0	0.00	21	20.55	20.50	-21	8,670	-0.24%
2020/05/12	11	21.06	11	21.04	20.90	0	8,665	0.00%
2020/05/11	20	21.58	1	21.60	21.40	19	8,647	0.22%
2020/05/07	1	23.00	0	0.00	21.90	1	8,568	0.01%
2020/05/06	4	23.25	5	23.30	22.70	-1	8,363	-0.01%
2020/05/05	21	21.11	10	21.30	21.85	11	7,974	0.14%
2020/05/04	5	20.90	0	0.00	20.80	5	7,918	0.06%
2020/04/30	3	21.52	9	21.60	21.50	-6	7,860	-0.08%
2020/04/29	7	21.15	0	0.00	21.05	7	7,796	0.09%
2020/04/23	30	21.80	8	21.90	21.70	22	7,924	0.28%
2020/04/22	3	21.65	0	0.00	21.95	3	7,850	0.04%
2020/04/21	0	0.00	1	22.30	21.95	-1	7,810	-0.01%
2020/04/20	1	22.50	0	0.00	22.45	1	7,775	0.01%
2020/04/10	0	0.00	1	22.60	22.60	-1	7,169	-0.01%
2020/04/08	1	22.45	1	22.40	22.80	0	7,182	0.00%
2020/04/07	1	22.25	2	22.53	22.45	-1	7,275	-0.01%
2020/04/06	2	21.65	2	21.95	22.15	0	7,363	0.00%
2020/04/01	11	21.15	32	20.79	20.90	-21	7,208	-0.29%
2020/03/31	11	19.55	2	19.58	19.60	9	6,975	0.13%
2020/03/30	1	18.70	0	0.00	19.70	1	6,938	0.01%
2020/03/26	0	0.00	10	19.75	19.50	-10	6,850	-0.15%
2020/03/19	0	0.00	5	16.98	17.30	-5	6,753	-0.07%
2020/03/17	0	0.00	10	17.65	18.55	-10	6,705	-0.15%
2020/03/12	10	18.30	0	0.00	18.75	10	6,414	0.16%
2020/03/04	0	0.00	10	21.18	21.70	-10	6,490	-0.15%
2020/03/03	10	21.45	0	0.00	21.10	10	6,675	0.15%
2020/02/27	1	21.30	0	0.00	21.05	1	7,238	0.01%
2020/02/21	2	22.85	20	22.73	22.75	-18	7,852	-0.23%
2020/02/20	16	22.79	0	0.00	22.60	16	7,908	0.20%
2020/02/19	10	22.50	22	23.11	23.40	-12	8,037	-0.15%
2020/02/18	16	22.20	10	21.95	22.30	6	8,335	0.07%
2020/02/17	0	0.00	16	21.95	22.10	-16	8,315	-0.19%
2020/02/14	0	0.00	5	21.75	21.85	-5	8,357	-0.06%
2020/02/10	1	20.20	1	20.60	20.60	0	8,298	0.00%
2020/02/07	2	20.05	1	20.15	20.40	1	8,401	0.01%
2020/02/05	1	20.05	0	0.00	19.85	1	8,454	0.01%
2020/02/04	0	0.00	5	19.45	19.30	-5	8,606	-0.06%
2020/02/03	1	19.00	7	18.99	19.25	-6	8,828	-0.07%
2020/01/31	20	19.35	16	19.44	19.60	4	8,952	0.04%
2020/01/30	6	19.51	20	20.13	19.50	-14	8,958	-0.16%
2020/01/17	0	0.00	5	21.70	21.80	-5	8,935	-0.06%
2020/01/16	5	21.25	12	21.10	21.25	-7	8,994	-0.08%
2020/01/15	1	21.30	0	0.00	21.30	1	9,057	0.01%
2020/01/10	1	20.80	0	0.00	20.90	1	9,028	0.01%
2020/01/06	1	20.55	0	0.00	20.75	1	9,244	0.01%
2020/01/02	10	21.25	0	0.00	21.05	10	9,261	0.11%
2019/12/30	10	22.05	5	22.00	22.10	5	9,115	0.05%
2019/12/27	1	20.95	10	20.70	20.85	-9	8,982	-0.10%
2019/12/25	10	20.53	0	0.00	20.40	10	9,033	0.11%
2019/12/18	1	20.95	0	0.00	21.05	1	9,079	0.01%
2019/12/12	10	21.15	0	0.00	20.90	10	9,128	0.11%
2019/12/11	1	21.00	0	0.00	20.90	1	9,098	0.01%
2019/12/10	10	21.50	0	0.00	21.05	10	9,126	0.11%
2019/12/09	10	21.65	3	21.60	21.60	7	9,079	0.08%
2019/12/04	10	21.55	0	0.00	21.55	10	9,248	0.11%
2019/11/28	1	22.55	0	0.00	22.05	1	9,713	0.01%
2019/11/27	0	0.00	1	23.60	23.15	-1	9,664	-0.01%
2019/11/26	1	23.90	1	24.35	23.70	0	9,509	0.00%
2019/11/22	0	0.00	1	22.85	22.85	-1	9,413	-0.01%
2019/11/20	0	0.00	0.6	21.80	21.85	-0.6	9,359	-0.01%
2019/11/08	0	0.00	0	18.30	18.40	0	9,101	0.00%
2019/10/30	0	0.00	0	17.95	18.05	0	9,275	0.00%
2019/10/28	0	0.00	0.7	17.70	17.80	-0.7	9,295	-0.01%
2019/09/23	1	18.20	0	0.00	18.00	1	13,865	0.01%
2019/09/20	0	0.00	1	18.10	18.10	-1	14,276	-0.01%
2019/09/04	1	16.45	0	0.00	16.95	1	17,261	0.01%
2019/09/03	0	0.00	1	17.05	16.85	-1	17,605	-0.01%
2019/08/20	0	0.00	0.4	18.35	18.45	-0.4	19,025	0.00%
2019/08/07	3	18.70	0	0.00	18.75	3	19,921	0.02%
2019/08/02	0	0.00	2	18.80	18.70	-2	20,041	-0.01%
2019/07/31	0	0.00	2	20.05	20.20	-2	20,011	-0.01%
2019/07/04	0	0.00	1	19.65	19.35	-1	18,778	-0.01%
2019/06/27	0	0.00	0.1	18.85	18.90	-0.1	18,068	0.00%
2019/06/26	2	18.85	148	19.06	19.20	-146	17,757	-0.82%	大賣/鉅額交易
2019/06/25	1	19.25	0	0.00	19.05	1	17,867	0.01%
2019/06/24	5	19.50	10	19.35	19.75	-5	17,605	-0.03%
2019/06/19	4	19.20	4	19.40	19.80	0	17,381	0.00%
2019/06/18	5	19.15	0	0.00	19.15	5	17,041	0.03%
2019/06/14	0	0.00	0	20.70	20.80	0	16,136	0.00%
2019/06/05	1	20.85	1	21.00	21.70	0	13,972	0.00%
2019/05/29	5	21.02	5	21.34	21.15	0	12,918	0.00%
2019/05/21	0	0.00	0.8	23.60	23.70	-0.8	11,653	-0.01%
2019/05/14	0	0.00	10	21.85	22.20	-10	11,365	-0.09%
2019/05/13	1	21.60	0	0.00	21.20	1	11,421	0.01%
2019/05/10	0	0.00	5	22.85	23.10	-5	11,388	-0.04%
2019/05/08	1	22.80	0	0.00	22.85	1	11,204	0.01%
2019/04/30	0	0.00	20	23.70	23.80	-20	11,381	-0.18%
2019/04/29	16	23.46	0	0.00	23.20	16	11,526	0.14%
2019/04/26	6	23.76	1	23.70	23.65	5	11,647	0.04%
2019/04/25	5	23.40	0	0.00	24.30	5	12,084	0.04%
2019/04/24	11	24.90	0	0.00	24.20	11	12,488	0.09%
2019/04/22	0	0.00	0.9	24.90	25.05	-0.9	13,307	-0.01%
2019/04/15	2	28.00	0	0.00	27.70	2	14,031	0.01%
2019/04/12	5	29.40	13	29.25	29.50	-8	14,076	-0.06%
2019/04/11	3	29.42	0	0.00	29.55	3	13,466	0.02%
2019/04/10	1	28.90	9	28.81	29.80	-8	13,209	-0.06%
2019/04/09	9	27.54	14	27.44	28.30	-5	13,365	-0.04%
2019/04/03	15	23.34	0	0.00	23.45	15	14,466	0.10%
2019/04/01	5	23.90	1	24.00	24.15	4	16,177	0.02%
2019/03/29	17	24.48	52	24.45	24.30	-35	17,091	-0.20%
2019/03/28	2	23.65	2	23.95	24.75	0	17,237	0.00%
2019/03/26	0	0.00	16	24.72	24.85	-16	17,551	-0.09%
2019/03/25	17	23.37	20	24.13	24.90	-3	17,804	-0.02%
2019/03/22	0	0.00	2.8	25.96	25.65	-2.8	18,464	-0.02%
2019/03/21	7	25.64	25	26.24	26.15	-18	18,702	-0.10%
2019/03/19	0	0.00	7	26.50	26.45	-7	18,865	-0.04%
2019/03/15	10	26.15	10.8	26.47	26.25	-0.8	19,389	0.00%
2019/03/11	8	25.75	0	0.00	25.65	8	20,284	0.04%
2019/03/08	10	25.70	3	26.00	25.55	7	20,845	0.03%
2019/03/07	10	25.90	0	0.00	25.90	10	23,868	0.04%
2019/03/06	62	26.11	0	0.00	26.05	62	24,135	0.26%
2019/03/05	0	0.00	0.1	26.15	26.30	-0.1	24,464	0.00%
2019/03/04	2	26.80	20	26.70	26.80	-18	25,052	-0.07%
2019/02/27	0	0.00	20	26.35	26.80	-20	25,603	-0.08%
2019/02/26	20	26.20	56	26.34	26.05	-36	25,578	-0.14%
2019/02/25	0	0.00	22	25.73	26.40	-22	25,626	-0.09%
2019/02/22	84	26.14	111	27.46	25.90	-27	25,797	-0.10%	大賣/
2019/02/21	2	26.35	10	26.45	26.60	-8	25,444	-0.03%
2019/02/19	12	25.85	0	0.00	25.80	12	26,184	0.05%
2019/02/18	8	26.05	0	0.00	26.05	8	26,631	0.03%
2019/02/15	50	26.25	0	0.00	25.90	50	27,270	0.18%
2019/02/14	3	26.55	28	26.60	26.30	-25	27,498	-0.09%
2019/02/13	3	26.30	10	26.15	25.95	-7	27,651	-0.03%
2019/02/12	5	26.10	0	0.00	26.10	5	27,929	0.02%
2019/02/11	17	26.10	20	27.06	25.80	-3	28,180	-0.01%
2019/01/30	5	26.10	6	26.78	26.90	-1	28,316	0.00%
2019/01/28	30	26.70	10	26.60	26.10	20	29,234	0.07%
2019/01/25	1	27.05	1	27.05	27.10	0	29,464	0.00%
2019/01/24	5	26.30	5	26.75	26.65	0	29,714	0.00%
2019/01/23	0	0.00	4	26.51	26.35	-4	29,965	-0.01%
2019/01/22	10	26.05	15	26.23	26.25	-5	30,405	-0.02%
2019/01/21	7	25.84	0	0.00	26.10	7	31,040	0.02%
2019/01/18	30	25.64	30	25.98	26.10	0	31,328	0.00%
2019/01/17	5	25.72	10	25.85	25.60	-5	31,591	-0.02%
2019/01/16	8	25.79	3	26.02	25.50	5	32,071	0.02%
2019/01/15	6	25.83	63	26.53	26.60	-57	32,225	-0.18%
2019/01/14	57	25.36	4	25.50	24.90	53	32,476	0.16%
2019/01/11	1	25.40	66	26.61	26.95	-65	32,773	-0.20%
2019/01/10	63	26.12	8	26.64	25.85	55	33,515	0.16%
2019/01/09	30	26.41	36	26.42	27.05	-6	33,874	-0.02%
2019/01/08	4	26.64	5	26.87	26.45	-1	33,861	0.00%
2019/01/07	73	26.49	74	26.21	26.50	-1	33,744	0.00%
2019/01/04	26	25.60	45	25.45	25.35	-19	33,857	-0.06%
2019/01/03	25	25.58	27	25.81	25.90	-2	34,133	-0.01%
2019/01/02	31	26.05	41	25.87	26.00	-10	34,148	-0.03%
2018/12/28	9	25.54	14	25.78	25.90	-5	34,188	-0.01%
2018/12/27	146	26.16	141	26.25	25.35	5	33,933	0.01%	大買/大賣/
2018/12/26	13	25.02	5	25.10	25.15	8	33,591	0.02%
2018/12/25	123	24.24	121	24.14	25.00	2	33,485	0.01%	大買/大賣/
2018/12/24	152	24.85	60	25.21	24.30	92	32,466	0.28%	大買/
2018/12/22	71	28.21	55	28.12	26.95	16	31,995	0.05%
2018/12/21	29	31.16	16	32.00	29.85	13	31,703	0.04%
2018/12/20	0	0.00	2	33.05	33.15	-2	30,989	-0.01%
2018/12/19	33	34.70	32	34.73	33.50	1	30,839	0.00%
2018/12/18	4	33.55	4	33.25	33.80	0	30,333	0.00%
2018/12/17	4	33.10	12	32.45	34.00	-8	30,131	-0.03%
2018/12/14	0	0.00	2	32.40	32.40	-2	28,984	-0.01%
2018/12/13	13	36.77	0	0.00	35.95	13	28,779	0.05%
2018/12/12	10	36.73	0	0.00	37.15	10	28,657	0.03%
2018/12/11	12	36.42	16	37.16	37.25	-4	28,519	-0.01%
2018/12/07	1	37.40	0	0.00	36.95	1	28,793	0.00%
2018/12/06	0	0.00	0.2	37.15	37.15	-0.2	28,827	0.00%
2018/12/04	0	0.00	3	40.10	38.80	-3	28,707	-0.01%
2018/12/03	44	39.53	40	39.20	39.55	4	28,520	0.01%
2018/11/30	27	40.20	28	40.38	40.50	-1	28,076	0.00%
2018/11/29	3	40.22	4	40.13	39.85	-1	25,114	0.00%
2018/11/28	5	39.60	3	39.77	39.50	2	24,866	0.01%
2018/11/27	12	40.64	5	39.47	39.60	7	24,623	0.03%
2018/11/26	0	0.00	4	41.70	42.40	-4	24,142	-0.02%
2018/11/23	2	39.10	2	39.00	39.05	0	23,760	0.00%
2018/11/22	8	39.80	8	39.60	39.00	0	23,704	0.00%
2018/11/20	12	39.73	12.2	39.70	39.45	-0.2	23,649	0.00%
2018/11/19	3	40.17	1	41.00	39.75	2	23,601	0.01%
2018/11/16	2	40.75	2	40.20	41.00	0	23,394	0.00%
2018/11/15	204	39.95	205	39.73	40.30	-1	23,108	0.00%	大買/大賣/
2018/11/14	9	39.31	9	38.87	38.60	0	22,939	0.00%
2018/11/13	10	37.90	10	36.80	38.00	0	22,676	0.00%
2018/11/12	2	37.60	0	0.00	37.20	2	22,724	0.01%
2018/11/07	2	39.90	7	39.91	40.10	-5	22,718	-0.02%
2018/11/06	9	39.33	15	39.35	40.10	-6	22,607	-0.03%
2018/11/02	0	0.00	1	36.80	37.45	-1	21,966	0.00%
2018/11/01	9	36.91	10	36.79	37.20	-1	21,945	0.00%
2018/10/31	5	35.29	3	35.35	36.00	2	21,813	0.01%
2018/10/30	8	33.48	6	33.22	33.75	2	21,765	0.01%
2018/10/29	13	35.32	18	35.31	33.90	-5	21,676	-0.02%
2018/10/25	10	36.49	11	36.00	36.95	-1	21,657	0.00%
2018/10/24	6	35.15	10	35.46	36.00	-4	21,581	-0.02%
2018/10/23	13	35.52	10	35.61	35.00	3	21,479	0.01%
2018/10/22	7	36.14	4	36.24	37.05	3	21,681	0.01%
2018/10/19	28	36.66	26	37.48	37.50	2	22,296	0.01%
2018/10/18	22	39.21	24.5	38.79	37.20	-2.5	22,007	-0.01%
2018/10/17	24	39.98	21.3	40.03	41.25	2.7	21,744	0.01%
2018/10/16	1	38.40	0	0.00	37.80	1	21,618	0.00%
2018/10/11	9	36.36	8	36.74	38.60	1	25,095	0.00%
2018/10/05	2	38.70	0	0.00	39.30	2	28,407	0.01%
2018/10/04	2	39.28	2	39.43	39.45	0	29,031	0.00%
2018/10/03	4	39.46	4	39.55	39.40	0	29,678	0.00%
2018/10/02	10	38.45	12	38.36	39.00	-2	31,099	-0.01%
2018/10/01	14	37.26	13	38.26	37.20	1	31,768	0.00%
2018/09/28	22.1	39.37	49	39.92	40.30	-27	31,799	-0.08%
2018/09/27	2.1	38.65	14	38.89	39.15	-12	31,405	-0.04%
2018/09/26	15	38.13	6	38.06	38.30	9	31,731	0.03%
2018/09/25	1	38.20	54.1	37.99	37.80	-53.1	31,642	-0.17%
2018/09/21	11	36.79	1	35.45	36.95	10	31,567	0.03%
2018/09/14	2	36.78	3	36.95	36.75	-1	32,605	0.00%
2018/09/13	212	35.70	212	35.89	36.55	0	32,620	0.00%	大買/大賣/
2018/09/12	146	33.90	157	33.74	34.10	-11	33,037	-0.03%	大買/大賣/
2018/09/11	22	33.00	22	32.85	32.90	0	33,312	0.00%
2018/09/10	55	32.51	3	33.17	31.40	52	33,526	0.16%
2018/09/07	0	0.00	5	35.05	34.60	-5	33,685	-0.01%
2018/09/05	1	35.50	0	0.00	35.40	1	33,726	0.00%
2018/09/03	4	36.70	0	0.00	36.45	4	34,137	0.01%
2018/08/31	2	38.03	1	37.95	37.50	1	34,049	0.00%
2018/08/30	3	38.75	3.8	38.78	38.20	-0.8	34,000	0.00%
2018/08/29	1	37.90	2	37.88	38.00	-1	33,850	0.00%
2018/08/28	14	37.70	8	38.00	37.90	6	33,990	0.02%
2018/08/27	1	36.70	2	37.05	36.95	-1	33,762	0.00%
2018/08/24	2	36.90	0	0.00	37.00	2	33,703	0.01%
2018/08/23	6	37.14	16	37.25	37.35	-10	33,748	-0.03%
2018/08/22	3	36.50	3.3	36.56	36.45	-0.3	33,591	0.00%
2018/08/21	10	36.05	12	35.85	37.00	-2	33,515	-0.01%
2018/08/20	4	34.48	8	34.74	34.90	-4	33,258	-0.01%
2018/08/17	12	35.93	1.3	36.23	35.95	10.7	32,963	0.03%
2018/08/16	1	36.80	12	36.77	36.50	-11	32,932	-0.03%
2018/08/15	3	37.85	8	37.37	37.75	-5	32,796	-0.02%
2018/08/14	5	37.52	7	37.41	38.00	-2	32,689	-0.01%
2018/08/13	4	36.73	1	36.65	37.85	3	32,452	0.01%
2018/08/10	0	0.00	2	38.00	37.55	-2	32,335	-0.01%
2018/08/09	0	0.00	7	37.73	38.50	-7	32,402	-0.02%
2018/08/08	5	38.55	2	38.25	38.50	3	32,045	0.01%
2018/08/07	9	38.67	14	38.60	37.80	-5	31,959	-0.02%
2018/08/06	0	0.00	0.4	38.25	38.40	-0.4	31,876	0.00%
2018/08/03	2	38.60	4.7	38.46	38.30	-2.7	31,840	-0.01%
2018/08/02	4	38.06	6	38.53	38.25	-2	31,622	-0.01%
2018/08/01	27	39.76	28	39.53	38.55	-1	31,208	0.00%
2018/07/31	1	39.00	2	38.50	39.00	-1	30,949	0.00%
2018/07/30	34	40.40	43	39.91	38.85	-9	30,952	-0.03%
2018/07/27	10	40.63	17	40.08	40.30	-7	30,732	-0.02%
2018/07/26	116.1	39.38	130.3	39.69	41.00	-14.2	30,091	-0.05%	大買/大賣/
2018/07/25	4	37.64	6	37.93	37.80	-2	28,944	-0.01%
2018/07/24	12	38.64	12	38.53	37.85	0	28,687	0.00%
2018/07/23	66	37.68	76	37.08	37.70	-10	28,353	-0.04%
2018/07/20	42	38.52	83	38.17	37.85	-41	28,098	-0.15%
2018/07/19	51.1	37.68	31	38.20	39.10	20.1	27,102	0.07%
2018/07/18	112.3	38.93	109	39.08	36.30	3.3	26,238	0.01%	大買/大賣/
2018/07/17	24	37.32	17	37.51	38.50	7	24,840	0.03%
2018/07/16	49	36.76	64	36.45	36.90	-15	24,405	-0.06%
2018/07/13	24	33.96	44	33.82	35.30	-20	23,929	-0.08%
2018/07/12	28.2	33.00	31	32.93	33.10	-2.8	24,538	-0.01%
2018/07/11	7	31.69	10	31.29	32.20	-3	23,919	-0.01%
2018/07/10	61	31.94	42.1	32.17	31.30	18.9	23,340	0.08%
2018/07/09	15	29.52	17	30.42	30.90	-2	22,037	-0.01%
2018/07/06	14	28.45	20	28.34	28.10	-6	21,204	-0.03%
2018/07/05	7	27.61	0	0.00	27.80	7	20,833	0.03%
2018/07/04	19	27.95	30.7	28.10	28.15	-11.7	21,097	-0.06%
2018/07/03	3	26.77	1	26.80	26.60	2	20,684	0.01%
2018/07/02	7	26.59	40	26.85	27.00	-33	20,737	-0.16%
2018/06/29	28	26.96	16	27.24	27.10	12	20,693	0.06%
2018/06/28	22	25.45	8	25.63	25.45	14	20,663	0.07%
2018/06/27	1	26.65	1	26.65	26.50	0	20,964	0.00%
2018/06/26	5	26.55	6.4	27.05	26.85	-1.4	21,086	-0.01%
2018/06/25	10	27.76	5	27.80	27.00	5	21,130	0.02%
2018/06/22	4	27.93	12	27.77	28.00	-8	20,991	-0.04%
2018/06/21	12	27.52	28.1	27.97	27.90	-16.1	20,985	-0.08%
2018/06/20	7	27.01	16	27.03	27.00	-9	21,129	-0.04%
2018/06/19	29	26.43	34	26.21	26.30	-5	21,445	-0.02%
2018/06/15	3	25.90	13	25.80	26.10	-10	21,482	-0.05%
2018/06/14	1	25.15	0	0.00	24.70	1	21,324	0.00%
2018/06/13	16	25.04	43	25.04	24.75	-27	21,610	-0.12%
2018/06/12	2	24.75	10	24.56	25.75	-8	21,844	-0.04%
2018/06/11	3	24.07	41	23.80	24.00	-38	22,367	-0.17%
2018/06/08	10	23.63	0	0.00	23.30	10	22,829	0.04%
2018/06/07	0	0.00	31	23.55	23.35	-31	23,263	-0.13%
2018/06/06	1	23.40	0	0.00	23.40	1	23,888	0.00%
2018/06/05	5	23.75	17	23.73	23.55	-12	24,446	-0.05%
2018/06/01	2	22.70	5	23.00	23.05	-3	25,229	-0.01%
2018/05/31	4	22.59	4.5	22.71	22.55	-0.5	25,319	0.00%
2018/05/30	3	22.72	2	22.85	22.80	1	25,375	0.00%
2018/05/29	2	22.83	0	0.00	22.75	2	25,592	0.01%
2018/05/28	1	23.10	0	0.00	22.80	1	25,703	0.00%
2018/05/25	0	0.00	1.2	23.48	23.10	-1.2	25,810	0.00%
2018/05/24	8	23.89	16	23.59	23.65	-8	25,851	-0.03%
2018/05/23	11	23.00	0	0.00	22.90	11	25,890	0.04%
2018/05/22	1	22.50	1	22.90	22.65	0	26,037	0.00%
2018/05/18	5	22.70	7	22.92	23.05	-2	26,421	-0.01%
2018/05/17	0	0.00	5	23.20	23.20	-5	26,496	-0.02%
2018/05/14	0	0.00	19	23.22	23.15	-19	26,886	-0.07%
2018/05/11	45	22.53	6	22.48	22.90	39	26,943	0.14%
2018/05/10	2	22.00	2	22.05	21.95	0	26,822	0.00%
2018/05/09	12	22.53	12	22.43	22.45	0	26,843	0.00%
2018/05/08	1	22.45	0	0.00	22.60	1	26,916	0.00%
2018/05/07	20	22.05	20	22.34	22.25	0	27,186	0.00%
2018/05/04	12	21.35	11	21.89	21.85	1	26,992	0.00%
2018/05/03	2	22.00	5	22.15	21.85	-3	27,328	-0.01%
2018/05/02	2	21.93	0	0.00	21.85	2	27,866	0.01%
2018/04/30	11	21.87	12	22.23	22.25	-1	28,055	0.00%
2018/04/27	1	22.10	0	0.00	21.50	1	28,147	0.00%
2018/04/26	19	22.24	0	0.00	21.00	19	28,129	0.07%
2018/04/25	6	23.96	0	0.00	23.20	6	28,948	0.02%
2018/04/24	3	24.50	2	25.08	24.65	1	30,043	0.00%
2018/04/23	29	26.58	1	26.55	25.55	28	31,044	0.09%
2018/04/20	13	26.21	24	26.40	26.60	-11	31,914	-0.03%
2018/04/19	23	25.43	9	25.87	26.00	14	31,765	0.04%
2018/04/18	20	24.23	52	24.53	25.10	-32	31,735	-0.10%
2018/04/17	7	22.95	0	0.00	22.95	7	30,391	0.02%
2018/04/16	15	23.39	15	23.07	22.90	0	31,112	0.00%
2018/04/13	5	23.05	7	23.41	23.30	-2	31,783	-0.01%
2018/04/12	0	0.00	10	23.20	22.95	-10	32,459	-0.03%
2018/04/11	2	22.98	16	22.90	23.10	-14	32,598	-0.04%
2018/04/10	14	23.09	14	23.31	22.75	0	32,878	0.00%
2018/04/09	7	22.92	20	22.91	22.85	-13	32,705	-0.04%
2018/04/03	10	22.58	0	0.00	22.45	10	32,680	0.03%
2018/04/02	0	0.00	1	22.60	22.20	-1	33,321	0.00%
2018/03/31	5	22.45	2	22.53	22.25	3	33,665	0.01%
2018/03/30	1	21.35	11	22.64	22.45	-10	34,037	-0.03%
2018/03/29	8	22.11	81	22.10	21.10	-73	34,292	-0.21%
2018/03/28	82	22.59	6	22.60	22.25	76	34,780	0.22%
2018/03/27	13	22.99	18	22.52	22.50	-5	35,612	-0.01%
2018/03/26	0	0.00	1	22.40	22.40	-1	35,658	0.00%
2018/03/23	3	22.20	82	21.84	22.60	-79	35,662	-0.22%
2018/03/22	21	21.68	1	20.35	20.60	20	35,100	0.06%
2018/03/21	29	22.83	0	0.00	22.30	29	34,713	0.08%
2018/03/20	5	23.15	5.1	22.85	23.15	-0.1	35,738	0.00%
2018/03/19	12	22.72	6	23.10	23.15	6	35,883	0.02%
2018/03/16	45	23.02	30	23.39	22.85	15	36,479	0.04%
2018/03/15	38	22.81	27	23.39	23.40	11	36,500	0.03%
2018/03/14	46	22.20	21	22.41	22.70	25	36,098	0.07%
2018/03/13	12	22.61	5.3	22.51	22.70	6.7	36,315	0.02%
2018/03/12	24	22.88	2	23.10	22.50	22	37,135	0.06%
2018/03/09	10	24.17	69	24.27	24.05	-59	37,162	-0.16%
2018/03/08	0	0.00	12	25.21	24.70	-12	36,993	-0.03%
2018/03/07	78	24.70	19	24.37	24.45	59	36,686	0.16%
2018/03/06	2	24.30	0	0.00	24.05	2	37,174	0.01%
2018/03/05	14	24.71	16	24.83	24.55	-2	38,010	-0.01%
2018/03/02	18	25.04	10	24.80	24.65	8	38,517	0.02%
2018/03/01	0	0.00	5	25.30	25.20	-5	39,166	-0.01%
2018/02/27	3	25.70	3	25.73	25.30	0	40,119	0.00%
2018/02/26	4	25.93	1	25.95	25.85	3	40,682	0.01%
2018/02/23	5	25.90	16	26.07	25.95	-11	41,882	-0.03%
2018/02/22	12	25.31	11	25.66	25.50	1	42,156	0.00%
2018/02/21	0	0.00	69	23.63	25.10	-69	43,062	-0.16%
2018/02/12	85	22.87	28	23.07	23.15	57	44,709	0.13%
2018/02/09	10	21.85	10	22.28	22.45	0	45,662	0.00%
2018/02/08	1	23.15	74	22.97	22.75	-73	45,765	-0.16%
2018/02/07	66	23.35	1	23.35	23.20	65	45,725	0.14%
2018/02/06	2	22.43	5	23.09	22.45	-3	45,631	-0.01%
2018/02/05	10	23.85	0	0.00	24.10	10	45,150	0.02%
2018/02/02	4	23.84	1	23.90	24.20	3	44,938	0.01%
2018/02/01	9	24.09	5	23.80	23.85	4	44,976	0.01%
2018/01/31	102	24.13	98	23.38	23.90	4	44,858	0.01%	大買/
2018/01/30	64	23.47	67	23.24	23.80	-3	44,613	-0.01%
2018/01/29	15	23.85	77	23.78	23.60	-62	44,175	-0.14%
2018/01/26	166	24.55	60	24.25	24.40	106	43,975	0.24%	大買/鉅額交易
2018/01/25	52	23.98	17	23.92	23.35	35	43,454	0.08%
2018/01/24	56	25.34	52	25.68	25.15	4	43,046	0.01%
2018/01/23	142	25.98	157.8	25.67	25.80	-15.8	42,885	-0.04%	大買/大賣/
2018/01/22	21	26.10	11	26.05	25.65	10	42,862	0.02%
2018/01/19	106	25.04	127	25.80	26.40	-21	42,647	-0.05%	大買/大賣/
2018/01/18	116	27.02	103	27.34	25.40	13	41,939	0.03%	大買/大賣/
2018/01/17	87	27.26	177	27.38	27.35	-90	41,695	-0.22%	大賣/
2018/01/16	95	26.75	144	26.06	27.40	-49	40,665	-0.12%	大賣/
2018/01/15	73	24.48	187	24.76	25.05	-114	39,476	-0.29%	大賣/鉅額交易
2018/01/12	126	24.44	51	24.08	24.10	75	38,812	0.19%	大買/
2018/01/11	53	23.62	72.4	23.42	23.55	-19.4	37,846	-0.05%
2018/01/10	98	23.85	32.5	23.80	23.60	65.5	37,431	0.18%
2018/01/09	92	22.82	102	22.62	22.15	-10	36,748	-0.03%	大賣/
2018/01/08	91	21.47	33	21.89	22.60	58	36,228	0.16%
2018/01/05	0	0.00	24	20.26	20.55	-24	36,017	-0.07%
2018/01/04	0	0.00	12.4	20.13	20.30	-12.4	35,795	-0.03%
2018/01/03	0	0.00	2	19.60	19.80	-2	35,508	-0.01%