大同 (2371)-元大-竹科券商分點個股進出

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

大同

(2371)

可現股當沖

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

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	48.65	1	48.55	48.40	3	11,086	0.03%
2024/11/20	1	48.10	0	0.00	47.60	1	10,876	0.01%
2024/11/19	0	0.00	2	47.25	48.00	-2	10,979	-0.02%
2024/11/18	12	47.13	3	47.17	46.95	9	11,010	0.08%
2024/11/15	7	47.78	5.2	47.35	47.80	1.8	11,209	0.02%
2024/11/14	9	44.96	0	0.00	45.00	9	11,010	0.08%
2024/11/13	2	45.00	0	0.00	45.15	2	11,194	0.02%
2024/11/12	2.3	45.02	0	0.00	45.00	2.3	11,475	0.02%
2024/11/11	0	0.00	6	46.25	46.30	-6	11,684	-0.05%
2024/11/08	1	47.30	1	46.35	46.45	0	11,794	0.00%
2024/11/07	3	46.72	4	46.61	47.20	-1	12,002	-0.01%
2024/11/06	3	46.80	3	47.10	46.70	0	12,122	0.00%
2024/11/05	6	46.90	2	46.55	46.60	4	12,341	0.03%
2024/11/04	2.1	45.41	9.6	46.10	46.85	-7.5	12,748	-0.06%
2024/11/01	0.1	44.10	1	44.65	44.95	-0.9	12,922	-0.01%
2024/10/30	1	44.20	0	0.00	44.25	1	13,090	0.01%
2024/10/29	11.1	44.26	0	0.00	44.45	11.1	13,211	0.08%
2024/10/28	0	0.00	2	44.95	45.25	-2	13,238	-0.02%
2024/10/25	2	44.45	0.3	44.45	44.35	1.7	13,388	0.01%
2024/10/24	1.1	44.59	2	44.50	44.15	-0.9	13,592	-0.01%
2024/10/23	0.2	45.18	5	45.15	45.00	-4.8	13,697	-0.04%
2024/10/21	1	45.40	1	46.05	45.25	0	14,479	0.00%
2024/10/18	2.2	45.65	0	0.00	45.40	2.2	14,777	0.01%
2024/10/17	0	0.00	1	45.65	46.15	-1	14,947	-0.01%
2024/10/16	1.1	45.02	1	45.05	45.00	0.1	15,277	0.00%
2024/10/15	1.1	45.82	4	45.85	45.80	-2.9	15,309	-0.02%
2024/10/14	0.2	46.28	0	0.00	46.10	0.2	15,399	0.00%
2024/10/11	1	46.70	0	0.00	46.55	1	15,604	0.01%
2024/10/08	1	47.00	8	47.02	47.25	-7	16,105	-0.04%
2024/10/07	6	48.26	5	47.80	48.50	1	16,298	0.01%
2024/10/04	78	48.48	78	47.18	47.40	0	16,448	0.00%
2024/10/01	2	47.80	1	47.95	48.10	1	16,571	0.01%
2024/09/30	0	0.00	3	49.20	49.15	-3	16,810	-0.02%
2024/09/27	36.2	50.86	30	50.48	49.85	6.2	16,833	0.04%
2024/09/26	20	50.17	19	50.30	50.00	1	16,671	0.01%
2024/09/25	1	48.35	0	0.00	48.35	1	16,476	0.01%
2024/09/23	0	0.00	6	48.40	48.40	-6	16,760	-0.04%
2024/09/20	8	48.06	0	0.00	47.80	8	16,996	0.05%
2024/09/19	2	48.00	0	0.00	48.30	2	17,308	0.01%
2024/09/18	21	48.23	0	0.00	47.80	21	17,447	0.12%
2024/09/16	0	0.00	3	47.95	48.45	-3	17,684	-0.02%
2024/09/13	14.1	47.66	17	47.79	47.60	-3	18,149	-0.02%
2024/09/12	15	46.82	16	46.68	46.50	-1	18,840	-0.01%
2024/09/11	19	45.22	44	45.14	45.80	-25	19,794	-0.13%
2024/09/10	2.6	43.04	0	0.00	43.70	2.6	22,500	0.01%
2024/09/09	0.1	41.70	3	43.50	43.35	-2.9	24,814	-0.01%
2024/09/06	1.2	42.05	3.3	41.96	41.90	-2.1	25,134	-0.01%
2024/09/05	0.3	43.00	0.5	42.30	42.10	-0.2	25,244	0.00%
2024/09/04	1.2	43.10	4	43.70	43.45	-2.8	25,549	-0.01%
2024/09/03	9.2	45.91	3.5	45.94	45.80	5.7	25,836	0.02%
2024/09/02	0.2	45.90	2	45.33	45.20	-1.8	25,789	-0.01%
2024/08/30	1	45.40	0	0.00	45.80	1	25,845	0.00%
2024/08/29	0.2	45.50	1	45.55	45.45	-0.8	25,984	0.00%
2024/08/28	2	45.53	0	0.00	45.90	2	26,016	0.01%
2024/08/27	0	45.60	2	45.95	46.10	-2	26,173	-0.01%
2024/08/26	0.2	45.90	0	0.00	45.85	0.2	26,419	0.00%
2024/08/23	0.1	45.26	1	44.85	46.05	-0.9	26,491	0.00%
2024/08/22	1	45.80	0	0.00	45.65	1	26,514	0.00%
2024/08/21	6.3	46.06	2	45.60	45.60	4.3	26,964	0.02%
2024/08/20	1.1	45.90	2	45.98	45.85	-0.9	27,447	0.00%
2024/08/19	7	45.61	3	45.67	45.35	4	28,128	0.01%
2024/08/16	2	45.28	1	45.25	45.25	1	28,131	0.00%
2024/08/15	0.1	45.90	3.5	45.71	45.25	-3.4	28,330	-0.01%
2024/08/14	7	45.89	9	45.78	46.35	-2	28,454	-0.01%
2024/08/13	6.6	45.98	13	46.08	46.30	-6.4	28,432	-0.02%
2024/08/12	17.8	47.49	2	47.40	47.65	15.8	28,664	0.06%
2024/08/09	36.4	47.13	42	46.88	46.80	-5.6	29,119	-0.02%
2024/08/07	9	46.74	4	46.09	47.30	5	31,118	0.02%
2024/08/06	5.5	42.00	36	42.60	43.45	-30.5	31,592	-0.10%
2024/08/05	10.1	44.03	7	44.00	44.00	3.1	32,385	0.01%
2024/08/02	42.8	49.20	3	49.32	48.85	39.8	33,770	0.12%
2024/08/01	2	50.70	56	50.68	50.80	-54	34,314	-0.16%
2024/07/31	6	50.02	0	0.00	50.00	6	34,892	0.02%
2024/07/30	9.5	50.18	2	50.20	50.50	7.5	36,217	0.02%
2024/07/29	2.1	50.60	1	50.40	50.00	1.1	37,526	0.00%
2024/07/26	5.3	51.31	2	51.50	51.60	3.3	38,278	0.01%
2024/07/23	3	51.77	17	51.88	52.40	-14	39,299	-0.04%
2024/07/22	4.2	51.50	12	51.13	50.40	-7.8	41,384	-0.02%
2024/07/19	3	53.93	13	53.76	53.30	-10	42,796	-0.02%
2024/07/18	4.2	54.53	15	54.35	55.10	-10.9	45,811	-0.02%
2024/07/17	25.4	56.50	24	56.59	55.20	1.4	48,756	0.00%
2024/07/16	12	56.33	13	56.52	55.80	-1	54,156	0.00%
2024/07/15	6	56.07	5.2	56.23	55.90	0.8	61,712	0.00%
2024/07/12	5	56.70	6.8	56.87	56.00	-1.8	66,709	0.00%
2024/07/11	63.5	57.22	36	56.50	56.50	27.5	71,128	0.04%
2024/07/10	10.2	57.10	6	57.20	57.00	4.2	73,155	0.01%
2024/07/09	20.5	56.47	18.6	56.82	56.90	1.9	77,327	0.00%
2024/07/08	20	56.59	43	56.17	55.80	-23	80,694	-0.03%
2024/07/05	25.2	57.56	9	57.30	57.40	16.2	81,811	0.02%
2024/07/04	3.1	57.17	25	57.84	57.50	-21.9	82,160	-0.03%
2024/07/03	0	56.00	24	56.11	55.90	-24	82,978	-0.03%
2024/07/02	4.3	56.14	11	55.72	55.70	-6.7	83,645	-0.01%
2024/07/01	13	56.58	4	56.73	56.40	9	83,876	0.01%
2024/06/28	2	57.15	18	57.30	57.00	-16	84,812	-0.02%
2024/06/27	26.3	57.45	9	57.37	57.10	17.3	85,438	0.02%
2024/06/26	11.4	58.35	87	58.75	57.70	-75.7	86,240	-0.09%
2024/06/25	93	58.67	24	58.18	58.90	69	88,025	0.08%
2024/06/24	25.9	57.52	22	57.30	57.10	3.9	89,856	0.00%
2024/06/21	15	58.08	124	58.04	57.90	-109	92,872	-0.12%	大賣/鉅額交易
2024/06/20	47.3	59.20	38	58.79	58.60	9.3	93,301	0.01%
2024/06/19	124.9	58.59	198.3	58.22	57.90	-73.5	93,020	-0.08%	大買/大賣/
2024/06/18	169.5	60.27	106	60.34	60.10	63.5	92,347	0.07%	大買/大賣/
2024/06/17	955.3	60.50	1,386.3	59.57	60.30	-431	91,143	-0.47%	大買/大賣/鉅額交易
2024/06/14	743.1	57.75	1,114	56.97	57.60	-371	88,333	-0.42%	大買/大賣/鉅額交易
2024/06/13	1,009	55.51	4	54.80	55.70	1,005	85,884	1.17%	大買/鉅額交易
2024/06/12	10	54.71	6	54.10	54.00	4	85,712	0.00%
2024/06/11	7.2	54.77	11	55.08	54.80	-3.8	85,653	0.00%
2024/06/07	23.2	55.26	27.2	55.34	56.00	-4	85,656	0.00%
2024/06/06	2.4	53.56	3	53.60	53.60	-0.6	85,683	0.00%
2024/06/05	5	54.08	10	54.00	54.10	-5	85,997	-0.01%
2024/06/04	5.1	54.71	9	55.03	54.40	-3.9	86,422	0.00%
2024/06/03	7.1	54.60	12	54.83	54.90	-4.9	86,617	-0.01%
2024/05/31	17.1	54.54	15	54.55	54.20	2.1	87,292	0.00%
2024/05/30	22.5	54.73	27	54.83	54.30	-4.5	87,589	-0.01%
2024/05/29	3.5	55.63	3	55.50	55.30	0.5	88,352	0.00%
2024/05/28	21	56.42	124	56.40	56.20	-103	89,389	-0.12%	大賣/鉅額交易
2024/05/27	129.2	57.52	25.2	56.76	56.80	104	90,439	0.11%	大買/鉅額交易
2024/05/24	51.1	55.34	32.2	54.51	55.40	18.9	90,558	0.02%
2024/05/23	18.6	55.95	55.5	55.77	55.40	-37	90,651	-0.04%
2024/05/22	41.2	58.17	14	58.49	58.00	27.2	90,576	0.03%
2024/05/21	17	58.96	14	59.09	58.90	3	91,475	0.00%
2024/05/20	33	60.33	40	60.14	59.70	-7	91,288	-0.01%
2024/05/17	16	59.48	62	59.77	60.10	-46	91,264	-0.05%
2024/05/16	32	59.72	35	60.37	59.30	-3	91,331	0.00%
2024/05/15	37	60.15	40	60.99	59.80	-3	91,268	0.00%
2024/05/14	70	61.00	46	60.78	60.00	24	90,961	0.03%
2024/05/13	97.9	61.65	87.2	61.14	61.70	10.7	90,216	0.01%
2024/05/10	34.6	64.29	48	64.10	64.10	-13.5	88,919	-0.02%
2024/05/09	132.2	65.58	130	67.02	65.00	2.2	88,404	0.00%	大買/大賣/
2024/05/08	119.2	66.44	107.4	66.46	66.80	11.8	87,233	0.01%	大買/大賣/
2024/05/07	58	64.02	48	63.74	64.20	10	85,613	0.01%
2024/05/06	64	63.46	22	63.08	62.70	42	84,907	0.05%
2024/05/03	65.4	64.41	59	64.39	63.80	6.4	84,286	0.01%
2024/05/02	134	67.11	81.6	67.00	65.60	52.4	82,991	0.06%	大買/
2024/04/30	50.2	65.60	37.4	65.78	65.40	12.8	81,769	0.02%
2024/04/29	54	67.11	51	67.07	66.10	3	81,429	0.00%
2024/04/26	118.3	68.31	176.2	67.74	67.50	-57.9	80,497	-0.07%	大買/大賣/
2024/04/25	131.2	68.38	115.2	68.57	69.00	16	78,243	0.02%	大買/大賣/
2024/04/24	238.3	67.91	297.1	68.38	68.40	-58.8	76,509	-0.08%	大買/大賣/
2024/04/23	376.6	66.28	472.1	65.38	64.10	-95.4	73,696	-0.13%	大買/大賣/
2024/04/22	522.2	69.77	764	68.77	65.40	-241.9	70,731	-0.34%	大買/大賣/鉅額交易
2024/04/19	728.8	66.80	578.7	67.43	69.10	150.1	65,278	0.23%	大買/大賣/鉅額交易
2024/04/18	496.6	65.31	262	65.25	64.40	234.6	57,904	0.41%	大買/大賣/鉅額交易
2024/04/17	184.4	61.92	194	62.71	64.30	-9.6	53,106	-0.02%	大買/大賣/
2024/04/16	124.2	59.58	157.8	59.33	58.50	-33.7	49,311	-0.07%	大買/大賣/
2024/04/15	322.3	61.74	290	62.15	61.40	32.3	47,576	0.07%	大買/大賣/
2024/04/12	208.5	59.06	187	59.89	60.50	21.5	43,297	0.05%	大買/大賣/
2024/04/11	209	56.33	269.1	56.59	56.10	-60.2	39,668	-0.15%	大買/大賣/
2024/04/10	50	56.26	38	55.70	55.60	12	38,329	0.03%
2024/04/09	200.1	55.85	150	56.46	56.50	50.1	37,828	0.13%	大買/大賣/
2024/04/08	99	56.48	70.1	55.84	55.50	28.9	36,676	0.08%
2024/04/03	48.1	56.18	19.2	55.92	55.80	28.9	35,957	0.08%
2024/04/02	58.1	57.26	96	57.55	56.90	-37.9	35,641	-0.11%
2024/04/01	110.4	56.91	78.3	56.17	56.30	32.2	34,583	0.09%	大買/
2024/03/29	45.3	57.79	19	56.85	56.50	26.3	33,852	0.08%
2024/03/28	105.1	58.39	234	57.39	57.70	-128.9	32,860	-0.39%	大買/大賣/鉅額交易
2024/03/27	374.3	57.00	280.3	56.51	55.00	94	30,836	0.30%	大買/大賣/
2024/03/26	188.1	56.47	163.4	55.97	57.30	24.7	28,680	0.09%	大買/大賣/
2024/03/25	40	51.75	27	51.62	52.10	13	25,924	0.05%
2024/03/22	13	49.05	10	48.86	49.10	3	25,168	0.01%
2024/03/21	18	48.99	27	49.02	49.25	-9	24,898	-0.04%
2024/03/20	10	47.53	4	48.20	47.15	6	24,771	0.02%
2024/03/19	60.4	48.40	57	47.94	47.65	3.4	24,685	0.01%
2024/03/18	7.3	47.84	15	47.84	48.20	-7.7	24,729	-0.03%
2024/03/15	15.4	47.32	5	47.25	47.10	10.4	24,833	0.04%
2024/03/14	2	48.55	1.1	49.00	48.35	0.9	24,911	0.00%
2024/03/13	87.2	49.50	93.1	48.83	48.65	-5.9	25,374	-0.02%
2024/03/12	60.7	50.33	30.1	50.51	49.40	30.6	25,446	0.12%
2024/03/11	32	51.11	16.2	50.83	51.10	15.8	25,129	0.06%
2024/03/08	11	51.59	24	50.85	50.00	-13	25,079	-0.05%
2024/03/07	26	52.92	22	52.47	52.50	4	24,578	0.02%
2024/03/06	50.1	53.72	49.1	53.20	53.00	1	24,338	0.00%
2024/03/05	60	52.49	35	52.21	52.20	25	23,679	0.11%
2024/03/04	97	54.41	73.6	53.41	53.00	23.4	23,361	0.10%
2024/03/01	57	52.22	43.1	52.83	53.40	14	22,505	0.06%
2024/02/29	45	49.70	30.6	51.17	51.90	14.5	21,476	0.07%
2024/02/27	30.3	48.33	39	48.06	48.40	-8.8	20,553	-0.04%
2024/02/26	50.2	47.62	26	47.88	48.15	24.2	20,060	0.12%
2024/02/23	37.2	46.80	19	46.79	46.75	18.1	19,334	0.09%
2024/02/22	34.1	46.10	19.1	46.20	45.40	15	18,630	0.08%
2024/02/21	0	0.00	5	44.55	44.40	-5	17,449	-0.03%
2024/02/20	10	44.35	0	0.00	44.00	10	17,456	0.06%
2024/02/19	4	45.35	2	44.80	45.35	2	17,640	0.01%
2024/02/16	12	44.45	5	44.15	44.10	7	17,583	0.04%
2024/02/15	1	45.55	9	46.20	46.30	-8	17,157	-0.05%
2024/02/05	2.2	44.64	0	0.00	45.00	2.2	16,901	0.01%
2024/02/02	3	45.07	9	45.13	45.30	-6	16,724	-0.04%
2024/02/01	1	44.80	23.1	44.82	45.15	-22.1	16,541	-0.13%
2024/01/31	3.1	44.08	4	43.95	43.85	-1	16,288	-0.01%
2024/01/30	10	44.10	0	44.00	43.55	10	16,196	0.06%
2024/01/29	5	43.75	0	0.00	43.70	5	16,166	0.03%
2024/01/26	5	43.08	2	42.95	43.25	3	16,132	0.02%
2024/01/25	13	43.53	11	43.41	43.55	2	16,102	0.01%
2024/01/24	9	43.61	7	43.92	44.00	2	16,027	0.01%
2024/01/23	4	43.05	15	42.78	43.30	-11	15,843	-0.07%
2024/01/22	6	41.88	4	42.04	41.90	2	15,250	0.01%
2024/01/19	2	39.70	2	40.13	40.40	0	15,055	0.00%
2024/01/18	8.3	38.78	2	38.63	39.20	6.3	15,014	0.04%
2024/01/17	38.2	40.80	118	40.06	38.90	-79.8	14,868	-0.54%	大賣/
2024/01/16	0.2	42.70	0	0.00	42.15	0.2	14,429	0.00%
2024/01/15	11	43.76	7	44.08	43.35	4	14,307	0.03%
2024/01/12	1	43.10	6.4	43.65	43.00	-5.4	14,205	-0.04%
2024/01/11	146	44.94	70	44.42	44.55	76	13,967	0.54%	大買/
2024/01/10	92	45.42	86.2	45.67	43.85	5.8	13,784	0.04%
2024/01/09	15	43.92	24.1	44.99	45.20	-9.1	13,044	-0.07%
2024/01/08	4.4	43.18	0	0.00	43.00	4.4	12,562	0.03%
2024/01/05	2	42.15	4	42.18	42.40	-2	12,416	-0.02%
2024/01/02	6	42.81	4	42.30	42.25	2	12,332	0.02%
2023/12/29	0.9	42.54	0	0.00	42.00	0.9	12,419	0.01%
2023/12/28	2	42.50	6	41.95	42.50	-4	12,470	-0.03%
2023/12/27	0.1	42.30	3	42.25	42.05	-3	12,511	-0.02%
2023/12/26	1	41.95	0	0.00	41.90	1	12,484	0.01%
2023/12/25	3	42.48	2	42.10	42.15	1	12,479	0.01%
2023/12/22	0	0.00	2	41.95	41.80	-2	12,460	-0.02%
2023/12/21	3.2	42.15	2	42.55	42.05	1.2	12,706	0.01%
2023/12/20	22.7	43.25	13	43.24	43.50	9.7	12,549	0.08%
2023/12/19	6.1	41.04	5	40.84	41.10	1.1	12,119	0.01%
2023/12/18	8	41.14	4	40.88	41.10	4	12,120	0.03%
2023/12/15	3.1	42.15	4.3	41.99	41.15	-1.2	12,140	-0.01%
2023/12/14	4	42.69	0	0.00	42.20	4	12,057	0.03%
2023/12/13	9	43.01	8.5	42.58	42.35	0.5	12,046	0.00%
2023/12/12	3	44.05	4.1	44.12	44.00	-1.1	12,480	-0.01%
2023/12/11	52.3	43.78	55	43.96	44.10	-2.8	12,984	-0.02%
2023/12/08	34	43.23	27	43.00	43.10	7	12,876	0.05%
2023/12/07	45	42.39	39	41.96	42.00	6	12,339	0.05%
2023/12/06	11	40.90	2	40.55	40.20	9	11,933	0.08%
2023/12/05	6	42.05	14	41.92	41.65	-8	11,799	-0.07%
2023/12/04	0	0.00	7	40.70	40.55	-7	11,563	-0.06%
2023/12/01	1	40.40	17	40.38	40.05	-16	11,742	-0.14%
2023/11/30	1	40.50	0	0.00	40.35	1	12,005	0.01%
2023/11/29	1	40.60	22	40.86	40.85	-21	12,862	-0.16%
2023/11/28	2	40.48	1	40.40	40.50	1	12,710	0.01%
2023/11/27	8	40.71	1	40.36	40.45	7	12,563	0.06%
2023/11/24	4	40.06	17	39.79	40.10	-13	12,470	-0.10%
2023/11/23	1	38.85	6	38.78	38.80	-5	12,257	-0.04%
2023/11/22	0.1	38.30	0	0.00	38.10	0.1	12,272	0.00%
2023/11/21	11	38.48	15	38.50	38.45	-4	12,316	-0.03%
2023/11/20	1	38.60	2	38.55	38.45	-1	12,360	-0.01%
2023/11/17	4	38.44	0	0.00	38.30	4	12,353	0.03%
2023/11/16	10	38.60	13.1	38.57	38.80	-3.1	12,346	-0.02%
2023/11/15	2	37.23	0	37.37	36.90	2	11,939	0.02%
2023/11/10	0.1	36.25	0	0.00	35.95	0.1	12,183	0.00%
2023/11/08	1	37.20	2	37.20	36.80	-1	12,513	-0.01%
2023/11/07	0.1	37.05	0	0.00	36.60	0.1	12,793	0.00%
2023/11/06	0	0.00	2.1	36.76	36.95	-2.1	13,005	-0.02%
2023/11/03	4	36.65	0	0.00	36.35	4	13,287	0.03%
2023/11/02	1	36.90	1	36.35	36.30	0	13,822	0.00%
2023/11/01	2.1	35.71	0	0.00	35.75	2.1	13,894	0.02%
2023/10/31	9.1	36.43	1	35.95	35.80	8.1	13,983	0.06%
2023/10/27	0	37.85	0	0.00	37.15	0	14,306	0.00%
2023/10/26	20	37.63	4	37.50	37.30	16	14,774	0.11%
2023/10/25	16	38.92	4	38.65	38.65	12	14,980	0.08%
2023/10/24	12.1	38.14	1	38.55	38.40	11.1	15,360	0.07%
2023/10/23	7	38.40	1	38.50	38.50	6	15,823	0.04%
2023/10/20	0	0.00	20	38.30	38.60	-20	15,995	-0.13%
2023/10/19	0	39.40	10	39.28	39.20	-10	16,190	-0.06%
2023/10/18	0	0.00	0.5	40.00	40.10	-0.5	16,362	0.00%
2023/10/17	7	41.46	0	0.00	41.00	7	16,531	0.04%
2023/10/16	0	0.00	1	42.30	41.70	-1	17,123	-0.01%
2023/10/13	6	44.28	1	43.30	43.20	5	17,958	0.03%
2023/10/12	2	44.00	1	44.05	44.10	1	19,531	0.01%
2023/10/06	0	43.90	0	0.00	43.65	0	21,305	0.00%
2023/10/05	21	44.59	2	44.73	44.45	19	21,861	0.09%
2023/10/03	10	43.40	10	43.55	43.35	0	22,895	0.00%
2023/10/02	1	44.20	0	0.00	44.10	1	23,583	0.00%
2023/09/28	0	0.00	1	44.45	44.40	-1	24,060	0.00%
2023/09/26	0	0.00	9	44.78	44.05	-9	25,045	-0.04%
2023/09/25	2	44.63	10	44.61	44.40	-8	25,420	-0.03%
2023/09/22	0	0.00	1	44.20	44.65	-1	26,219	0.00%
2023/09/21	0	43.90	0	0.00	43.85	0	26,819	0.00%
2023/09/20	1	45.15	0	0.00	44.35	1	27,851	0.00%
2023/09/19	8	46.40	6	45.43	45.35	2	28,965	0.01%
2023/09/18	1	45.00	27.2	44.81	44.80	-26.2	30,060	-0.09%
2023/09/15	4.2	44.13	9	44.28	44.75	-4.8	31,694	-0.02%
2023/09/14	17.1	44.50	8	44.89	44.50	9.1	32,984	0.03%
2023/09/13	1	48.20	21.1	49.14	48.55	-20.1	32,957	-0.06%
2023/09/12	0	0.00	2	47.95	48.20	-2	35,268	-0.01%
2023/09/11	1.1	48.00	0	0.00	48.20	1.1	36,414	0.00%
2023/09/08	0	0.00	5	48.82	48.75	-5	36,555	-0.01%
2023/09/07	0	0.00	7	47.87	48.60	-7	36,697	-0.02%
2023/09/06	4	47.76	4.1	47.70	48.45	-0.1	36,960	0.00%
2023/09/05	6	45.85	37.5	45.58	47.80	-31.5	37,121	-0.08%
2023/09/04	68.5	46.12	56.9	46.11	46.35	11.6	37,065	0.03%
2023/09/01	3.4	50.62	3	50.83	50.80	0.4	36,376	0.00%
2023/08/31	2	51.00	0	0.00	50.60	2	36,784	0.01%
2023/08/30	11.6	50.83	12.1	51.06	51.30	-0.5	37,188	0.00%
2023/08/29	3	51.07	2	50.85	51.30	1	37,936	0.00%
2023/08/28	3	50.40	0	0.00	50.00	3	38,633	0.01%
2023/08/25	0	51.50	1.1	51.45	51.20	-1.1	40,146	0.00%
2023/08/24	30.1	50.75	0	50.70	51.00	30.1	41,339	0.07%
2023/08/23	3	50.03	4	50.08	50.10	-1	42,583	0.00%
2023/08/22	5	49.72	2	50.40	49.50	3	43,485	0.01%
2023/08/21	0	0.00	2	50.90	50.40	-2	44,155	0.00%
2023/08/18	12.7	51.76	36	50.58	50.60	-23.3	44,402	-0.05%
2023/08/17	13	51.55	8.1	51.93	52.20	4.9	44,375	0.01%
2023/08/16	2.1	50.95	12	51.00	51.10	-9.9	44,369	-0.02%
2023/08/15	14	51.31	4	51.33	51.50	10	44,880	0.02%
2023/08/14	23	51.25	42	50.65	50.70	-19	45,647	-0.04%
2023/08/11	1	51.30	8	50.46	51.70	-7	45,956	-0.02%
2023/08/10	22	51.11	3	50.43	49.70	19	46,275	0.04%
2023/08/09	26.2	52.40	9	51.81	51.60	17.2	47,828	0.04%
2023/08/08	16	52.00	7.3	51.93	52.00	8.7	48,881	0.02%
2023/08/07	1.1	49.40	6.1	50.32	50.30	-5	48,685	-0.01%
2023/08/04	2	49.07	3	49.17	49.10	-1	48,602	0.00%
2023/08/02	5	49.83	0	0.00	48.90	5	48,614	0.01%
2023/08/01	3	49.58	3	49.75	49.60	0	48,699	0.00%
2023/07/31	3.1	49.55	3	49.60	49.50	0.1	48,511	0.00%
2023/07/28	8.1	48.67	21	48.54	48.55	-13	48,043	-0.03%
2023/07/27	16	49.96	5.3	49.81	49.35	10.7	47,803	0.02%
2023/07/26	38.1	52.16	17.2	50.76	50.30	20.9	47,496	0.04%
2023/07/25	4.3	51.83	3.2	51.58	51.30	1.1	46,907	0.00%
2023/07/24	6.2	51.36	43	52.89	51.00	-36.8	46,661	-0.08%
2023/07/21	13	52.77	18	52.84	52.80	-5	46,230	-0.01%
2023/07/20	19	52.40	97.2	52.37	52.60	-78.1	46,001	-0.17%
2023/07/19	49	51.94	33.7	51.41	51.30	15.3	45,630	0.03%
2023/07/18	14.6	50.62	21	50.58	51.00	-6.4	44,970	-0.01%
2023/07/17	54.3	49.94	59	49.89	49.10	-4.7	43,990	-0.01%
2023/07/14	55.2	55.40	45.2	56.03	54.30	10	42,403	0.02%
2023/07/13	56	54.94	18	54.73	54.20	38	41,091	0.09%
2023/07/12	75	54.03	53	53.73	54.10	22	40,629	0.05%
2023/07/11	94	54.83	65	54.04	54.20	29	40,040	0.07%
2023/07/10	22.5	54.29	26	54.29	53.10	-3.5	39,308	-0.01%
2023/07/07	13	54.38	41	54.63	54.60	-28	38,917	-0.07%
2023/07/06	45	55.83	35	55.63	55.30	10	38,123	0.03%
2023/07/05	43	55.60	54	54.99	54.80	-11	37,616	-0.03%
2023/07/04	23	56.68	29	56.20	56.00	-6	37,100	-0.02%
2023/07/03	58	56.41	53	56.93	56.60	5	36,606	0.01%
2023/06/30	61	54.61	209	54.84	54.30	-148	35,940	-0.41%	大賣/鉅額交易
2023/06/29	67	54.22	50	54.50	55.00	17	35,190	0.05%
2023/06/28	143	53.58	54.1	54.27	54.50	88.9	34,879	0.25%	大買/
2023/06/27	137.1	53.58	75	52.54	52.20	62.1	34,017	0.18%	大買/
2023/06/26	45	52.36	43	52.96	53.90	2	32,824	0.01%
2023/06/21	156	50.70	141.3	51.48	51.70	14.8	31,520	0.05%	大買/大賣/
2023/06/20	154	48.62	157.3	49.30	49.95	-3.3	29,760	-0.01%	大買/大賣/
2023/06/19	32	45.64	46	46.11	46.20	-14	27,664	-0.05%
2023/06/16	233.3	46.49	227.5	46.25	45.85	5.8	26,909	0.02%	大買/大賣/
2023/06/15	62.5	43.65	73.5	43.84	45.80	-11	24,277	-0.05%
2023/06/14	56	41.75	13	41.77	41.65	43	23,131	0.19%
2023/06/13	18.2	41.38	16	41.01	41.40	2.2	22,936	0.01%
2023/06/12	33	41.47	16	41.68	41.30	17	22,698	0.07%
2023/06/09	68	40.43	73.1	40.50	40.70	-5.1	22,253	-0.02%
2023/06/08	13.1	41.30	14	41.34	40.60	-0.9	21,933	0.00%
2023/06/07	37.1	40.96	24	41.14	41.15	13.1	21,747	0.06%
2023/06/06	8	41.78	12	41.32	40.90	-4	21,565	-0.02%
2023/06/05	17.1	41.83	7.2	41.75	41.50	9.9	21,405	0.05%
2023/06/02	19	42.06	10	41.98	41.65	9	21,057	0.04%
2023/06/01	55	42.07	39	41.98	41.70	16	20,241	0.08%
2023/05/31	67	40.92	64	41.66	42.30	3	19,439	0.02%
2023/05/30	65	41.19	48	41.34	40.80	17	17,792	0.10%
2023/05/29	161	40.74	181	40.11	40.10	-20	16,540	-0.12%	大買/大賣/
2023/05/26	41.2	39.71	50.4	40.11	40.15	-9.2	15,217	-0.06%
2023/05/25	47.8	39.00	24	39.06	39.65	23.8	14,265	0.17%
2023/05/24	37	37.75	43	38.27	38.40	-6	13,437	-0.04%
2023/05/23	3	38.23	1	38.00	37.80	2	13,221	0.02%
2023/05/22	35.5	38.47	20.3	38.30	38.35	15.2	13,054	0.12%
2023/05/19	10	38.29	34.5	38.41	38.00	-24.5	12,836	-0.19%
2023/05/18	27.4	38.89	52	39.05	39.15	-24.6	12,236	-0.20%
2023/05/17	33	38.05	48	37.74	37.85	-15	11,459	-0.13%
2023/05/16	89	38.42	87	38.20	38.05	2	10,956	0.02%
2023/05/15	194.5	38.67	836.1	38.07	38.00	-641.6	10,298	-6.23%	大買/大賣/鉅額交易
2023/05/12	694.1	37.35	82	36.39	37.40	612.1	8,529	7.18%	大買/鉅額交易
2023/05/11	60	34.38	69	34.23	34.00	-9	7,137	-0.13%
2023/05/10	3	33.18	0	0.00	33.60	3	6,829	0.04%
2023/05/09	31	34.03	25	33.76	33.60	6	6,776	0.09%
2023/05/08	106.3	34.29	71	34.34	34.35	35.3	6,657	0.53%	大買/
2023/05/02	32	33.38	21	33.75	33.65	11	6,371	0.17%
2023/04/26	0	0.00	1	32.60	32.80	-1	6,283	-0.02%
2023/04/25	1	32.80	0	0.00	32.35	1	6,326	0.02%
2023/04/20	0	0.00	14	32.70	32.85	-14	6,249	-0.22%
2023/04/19	2	33.20	30	33.20	32.90	-28	6,223	-0.45%
2023/04/18	1	33.60	2	33.45	33.30	-1	6,184	-0.02%
2023/04/17	4	33.74	3	33.60	33.60	1	6,162	0.02%
2023/04/14	3	33.52	2	33.55	33.40	1	6,141	0.02%
2023/04/13	0	33.70	0	0.00	33.55	0	6,147	0.00%
2023/04/12	3	33.85	4	33.81	33.80	-1	6,179	-0.02%
2023/04/11	3	33.40	0	0.00	33.25	3	6,256	0.05%
2023/04/10	1	32.95	1	33.10	33.20	0	6,247	0.00%
2023/04/07	0	0.00	2	33.15	32.95	-2	6,250	-0.03%
2023/04/06	1	32.90	0	0.00	32.85	1	6,257	0.02%
2023/03/31	3	33.02	4	33.18	33.00	-1	6,246	-0.02%
2023/03/30	0	0.00	1	33.10	33.15	-1	6,215	-0.02%
2023/03/29	20	33.92	3	33.83	33.45	17	6,199	0.27%
2023/03/28	7	33.69	8	33.73	34.30	-1	5,978	-0.02%
2023/03/27	10	33.28	0	0.00	33.25	10	5,887	0.17%
2023/03/24	3	32.92	0	0.00	32.85	3	6,078	0.05%
2023/03/23	1	32.55	0	0.00	32.50	1	6,263	0.02%
2023/03/21	0	0.00	3	32.50	32.50	-3	6,667	-0.04%
2023/03/20	0	0.00	1	32.20	32.25	-1	6,767	-0.01%
2023/03/17	1	32.40	4	31.95	32.35	-3	7,059	-0.04%
2023/03/15	2	33.15	0	0.00	32.60	2	7,592	0.03%
2023/03/14	3	33.10	0	0.00	33.00	3	7,645	0.04%
2023/03/10	4	33.35	0	0.00	33.15	4	7,707	0.05%
2023/03/09	1	34.15	0	0.00	34.15	1	7,570	0.01%
2023/03/08	8	34.69	20	34.70	34.60	-12	7,589	-0.16%
2023/03/07	6	34.23	5	34.10	34.25	1	7,314	0.01%
2023/03/06	3	33.45	1	34.00	33.90	2	7,189	0.03%
2023/03/01	3	33.45	0	0.00	33.20	3	7,163	0.04%
2023/02/24	0	0.00	3	33.65	33.50	-3	7,146	-0.04%
2023/02/23	1	33.80	0	0.00	33.80	1	7,143	0.01%
2023/02/21	33	34.41	25	34.38	34.20	8	7,255	0.11%
2023/02/20	5	34.35	0	0.00	34.15	5	7,239	0.07%
2023/02/17	10	34.10	2	34.00	34.05	8	7,229	0.11%
2023/02/16	14	34.17	10	34.20	34.00	4	7,267	0.06%
2023/02/15	1	34.10	1	34.50	34.15	0	7,481	0.00%
2023/02/14	20	33.58	0	0.00	33.45	20	7,374	0.27%
2023/02/09	8	33.64	1	33.70	33.65	7	7,682	0.09%
2023/02/08	1	33.90	6.3	33.75	33.70	-5.3	7,740	-0.07%
2023/02/07	0	0.00	7	34.31	34.30	-7	7,734	-0.09%
2023/02/06	0	0.00	2	34.50	34.40	-2	7,743	-0.03%
2023/02/03	1	34.50	1	34.50	34.40	0	7,719	0.00%
2023/02/01	1	34.30	0	0.00	34.25	1	7,663	0.01%
2023/01/31	2	34.33	3	34.33	34.20	-1	7,670	-0.01%
2022/12/30	0	0.00	65	34.25	34.50	-65	8,188	-0.79%
2022/12/29	14	34.08	14	33.64	34.15	0	8,061	0.00%
2022/12/27	1	33.95	1	34.10	34.10	0	7,905	0.00%
2022/12/23	0	0.00	0.1	33.23	33.70	-0.1	8,014	0.00%
2022/12/20	0	0.00	4	34.50	33.95	-4	8,256	-0.05%
2022/12/19	0	0.00	5	34.83	34.70	-5	8,403	-0.06%
2022/12/16	10	35.10	16	35.24	35.30	-6	8,250	-0.07%
2022/12/14	5	34.35	8	34.71	34.85	-3	7,878	-0.04%
2022/12/13	4	34.18	3	34.35	34.35	1	7,706	0.01%
2022/12/12	0	0.00	6	33.78	33.70	-6	7,556	-0.08%
2022/12/09	15	33.87	26	34.24	33.85	-11	7,545	-0.15%
2022/12/08	9	33.44	4	33.63	33.40	5	7,324	0.07%
2022/12/07	30	33.63	26	33.75	34.00	4	7,139	0.06%
2022/12/06	7	32.59	14	32.91	32.80	-7	6,721	-0.10%
2022/12/05	21	32.70	1	32.90	32.65	20	6,728	0.30%
2022/12/02	1	32.30	1	32.40	32.30	0	6,655	0.00%
2022/12/01	10	32.55	0	0.00	32.25	10	6,608	0.15%
2022/11/30	0	0.00	6	32.55	32.55	-6	6,800	-0.09%
2022/11/25	0	0.00	7	31.96	31.85	-7	6,772	-0.10%
2022/11/24	1	32.20	0	0.00	32.20	1	6,821	0.01%
2022/11/22	1	31.75	0	0.00	31.75	1	7,731	0.01%
2022/11/21	1	31.90	0	0.00	31.85	1	7,722	0.01%
2022/11/17	4	31.26	0	0.00	31.50	4	7,762	0.05%
2022/11/16	1	31.05	0	0.00	31.20	1	7,761	0.01%
2022/11/15	3	31.85	2	32.05	32.00	1	7,748	0.01%
2022/11/11	18	32.23	5	32.95	31.75	13	8,455	0.15%
2022/11/07	4	30.35	4	30.45	30.55	0	9,093	0.00%
2022/11/03	1	30.50	0	0.00	30.50	1	9,081	0.01%
2022/10/26	1	31.30	0	0.00	31.25	1	9,443	0.01%
2022/10/14	10	32.00	11	31.97	32.25	-1	9,659	-0.01%
2022/10/13	1	31.95	0	0.00	31.95	1	9,677	0.01%
2022/10/11	1	32.88	2	33.00	32.80	-1	9,986	-0.01%
2022/10/04	0	0.00	0.2	33.00	32.95	-0.2	10,707	0.00%
2022/09/27	1	32.00	1	32.00	32.90	0	10,652	0.00%
2022/09/26	6	32.43	5	31.30	32.65	1	10,692	0.01%
2022/09/22	0	0.00	1	32.80	32.85	-1	10,866	-0.01%
2022/09/15	0	0.00	10	33.00	32.85	-10	10,789	-0.09%
2022/09/14	0.9	32.65	0	0.00	32.60	0.9	10,921	0.01%
2022/09/13	1	32.75	0	0.00	32.80	1	10,902	0.01%
2022/09/07	2	33.10	0.4	33.20	32.95	1.6	11,774	0.01%
2022/09/05	0	0.00	1	34.00	33.80	-1	12,043	-0.01%
2022/09/02	1	34.60	0	0.00	34.10	1	12,119	0.01%
2022/08/30	2	36.20	3	36.05	34.30	-1	12,316	-0.01%
2022/08/25	0	0.00	1	34.70	34.85	-1	11,599	-0.01%
2022/08/22	0	0.00	2	34.00	33.90	-2	11,658	-0.02%
2022/08/19	3	35.05	26	34.78	34.40	-23	11,683	-0.20%
2022/08/18	2	35.55	2	35.10	35.40	0	11,395	0.00%
2022/08/17	1	35.70	28	35.72	35.60	-27	11,146	-0.24%
2022/08/16	0	0.00	5	35.00	34.95	-5	10,898	-0.05%
2022/08/15	5	34.60	0	0.00	34.50	5	11,085	0.05%
2022/08/12	1	34.80	6	34.64	34.60	-5	11,276	-0.04%
2022/08/11	1	33.45	0	0.00	33.45	1	11,160	0.01%
2022/08/05	1	33.40	0	0.00	33.35	1	11,799	0.01%
2022/08/03	2	33.25	0	0.00	33.20	2	11,996	0.02%
2022/07/25	0	0.00	1	35.70	35.55	-1	12,772	-0.01%
2022/07/18	0	0.00	4	35.13	35.15	-4	12,425	-0.03%
2022/07/15	0.5	34.80	5	35.03	35.00	-4.5	12,458	-0.04%
2022/07/13	0	0.00	2	34.05	34.20	-2	12,307	-0.02%
2022/07/12	0	0.00	3	32.50	32.40	-3	12,078	-0.02%
2022/07/08	0.5	33.50	0	0.00	33.15	0.5	12,279	0.00%
2022/07/07	0	0.00	3	33.30	33.40	-3	12,352	-0.02%
2022/07/01	7	32.45	5	33.77	32.45	2	12,803	0.02%
2022/06/27	0	0.00	1	34.10	34.05	-1	13,382	-0.01%
2022/06/21	2	34.25	0	0.00	34.15	2	15,226	0.01%
2022/06/16	19	34.79	20	35.35	34.20	-1	18,656	-0.01%
2022/06/15	31	36.72	21.5	36.80	36.70	9.5	20,603	0.05%
2022/06/14	1	35.60	0	0.00	35.85	1	21,426	0.00%
2022/06/13	0	0.00	3.5	35.87	36.15	-3.5	22,475	-0.02%
2022/06/09	1	36.35	0	0.00	36.50	1	22,969	0.00%
2022/06/06	0	0.00	1	35.70	35.75	-1	23,407	0.00%
2022/06/02	2	35.00	0	0.00	35.00	2	23,683	0.01%
2022/05/31	5	35.46	10	35.76	35.30	-5	24,237	-0.02%
2022/05/30	2	36.00	0	0.00	35.90	2	24,493	0.01%
2022/05/27	12	36.23	14	36.09	36.10	-2	24,681	-0.01%
2022/05/26	0	0.00	1	35.95	36.15	-1	25,036	0.00%
2022/05/25	5	36.00	0	0.00	36.20	5	25,102	0.02%
2022/05/24	20	36.20	16	35.96	36.10	4	25,222	0.02%
2022/05/23	9	35.84	2.2	36.75	35.35	6.8	25,134	0.03%
2022/05/20	2	36.20	7	35.99	36.00	-5	24,981	-0.02%
2022/05/19	0	0.00	8.2	35.12	35.60	-8.2	25,058	-0.03%
2022/05/18	1	35.40	3	35.42	35.35	-2	25,170	-0.01%
2022/05/16	1	34.55	6.1	34.96	35.30	-5.1	25,394	-0.02%
2022/05/13	0	0.00	1	33.30	33.95	-1	25,052	0.00%
2022/05/12	2	32.80	12	33.00	33.20	-10	25,073	-0.04%
2022/05/11	5.1	31.61	10.5	31.36	32.80	-5.4	25,047	-0.02%
2022/05/10	2	32.65	40	32.54	32.70	-38	24,929	-0.15%
2022/05/09	23	33.48	17	33.21	33.00	6	24,958	0.02%
2022/05/06	3	34.17	71	34.23	34.10	-68	24,941	-0.27%
2022/05/05	5	34.96	10	34.85	34.95	-5	24,912	-0.02%
2022/05/04	33.6	34.70	27	35.26	35.05	6.6	24,948	0.03%
2022/05/03	2	33.45	3	33.40	34.30	-1	24,829	0.00%
2022/04/29	26	33.63	7	33.50	33.55	19	24,853	0.08%
2022/04/28	35	33.60	0	0.00	33.45	35	24,874	0.14%
2022/04/27	1	33.30	10	33.20	33.30	-9	24,889	-0.04%
2022/04/26	2	33.35	0	0.00	33.70	2	24,903	0.01%
2022/04/25	0	0.00	6	33.41	33.55	-6	24,907	-0.02%
2022/04/22	0	0.00	3	33.60	33.85	-3	24,998	-0.01%
2022/04/21	8	33.61	44	33.42	33.50	-36	25,180	-0.14%
2022/04/20	11	34.07	0	0.00	33.95	11	25,166	0.04%
2022/04/19	0	0.00	24	33.61	33.85	-24	25,311	-0.09%
2022/04/18	0	0.00	1	34.10	33.90	-1	25,523	0.00%
2022/04/15	15	34.26	109	34.23	34.10	-94	25,545	-0.37%	大賣/
2022/04/14	4	34.93	0	0.00	34.80	4	25,687	0.02%
2022/04/13	24	35.09	11	34.95	34.90	13	25,680	0.05%
2022/04/12	20	35.41	0	0.00	35.25	20	25,693	0.08%
2022/04/11	57	35.52	0	0.00	35.55	57	25,952	0.22%
2022/04/08	11.1	35.31	10	35.40	35.40	1.1	26,223	0.00%
2022/04/07	5.3	35.17	7	35.32	34.90	-1.7	26,229	-0.01%
2022/04/06	12	35.81	1	36.25	35.90	11	26,136	0.04%
2022/04/01	2.1	35.81	15	36.16	36.25	-12.9	26,209	-0.05%
2022/03/31	34	36.40	24	36.48	35.75	10	26,506	0.04%
2022/03/30	26	36.61	25	36.50	36.15	1	26,436	0.00%
2022/03/29	55	36.36	17	36.07	36.50	38	26,437	0.14%
2022/03/28	48.1	35.64	20	35.67	35.20	28.1	26,632	0.11%
2022/03/25	26	36.55	26	36.58	36.90	0	27,001	0.00%
2022/03/24	26	36.00	37	36.17	36.40	-11	26,915	-0.04%
2022/03/23	41	35.98	122.3	35.99	36.20	-81.3	26,585	-0.31%	大賣/
2022/03/22	31.6	34.65	85	34.55	35.00	-53.4	25,909	-0.21%
2022/03/21	82.3	33.53	100	33.65	33.20	-17.8	25,769	-0.07%
2022/03/18	82.5	35.28	87.6	35.49	34.80	-5.1	27,186	-0.02%
2022/03/17	78.5	34.06	81.1	34.24	34.55	-2.6	25,792	-0.01%
2022/03/16	96.5	33.73	95.2	33.69	33.90	1.3	27,012	0.00%
2022/03/15	3	32.67	6.3	32.49	32.35	-3.3	27,180	-0.01%
2022/03/14	16.3	32.54	20	32.53	32.75	-3.8	27,649	-0.01%
2022/03/10	3	32.15	3	31.85	31.95	0	28,427	0.00%
2022/03/09	51	31.80	38	31.82	31.90	13	28,570	0.05%
2022/03/08	4	31.56	14	31.71	31.90	-10	29,096	-0.03%
2022/03/07	18.3	31.77	14	31.78	31.60	4.3	29,577	0.01%
2022/03/04	9	32.62	6	32.75	32.75	3	30,483	0.01%
2022/03/03	13	32.62	5	32.74	32.45	8	30,872	0.03%
2022/03/02	7.5	32.38	0	0.00	32.25	7.5	31,443	0.02%
2022/03/01	10.1	32.16	17	32.47	32.55	-6.9	32,177	-0.02%
2022/02/25	7	31.19	19	31.21	31.25	-12	32,779	-0.04%
2022/02/24	2	30.63	12	30.73	30.45	-10	34,164	-0.03%
2022/02/23	11.3	31.58	0	0.00	31.45	11.3	35,556	0.03%
2022/02/22	3	31.72	18.1	31.73	31.75	-15.1	39,053	-0.04%
2022/02/21	3	31.79	3	31.90	31.85	0	40,997	0.00%
2022/02/18	21	31.72	2	31.78	31.35	19	41,764	0.05%
2022/02/17	15	31.72	33.1	31.61	31.95	-18.1	42,519	-0.04%
2022/02/16	3	30.67	0	0.00	30.75	3	43,007	0.01%
2022/02/15	0	0.00	52	30.41	30.45	-52	43,372	-0.12%
2022/02/14	2	30.00	57	30.04	29.95	-55	43,669	-0.13%
2022/02/11	1	30.85	1	30.95	30.90	0	45,067	0.00%
2022/02/10	1	30.70	1	30.80	30.80	0	45,411	0.00%
2022/02/09	4	30.71	2	30.65	30.80	2	46,139	0.00%
2022/02/08	12	30.40	0	0.00	30.50	12	46,422	0.03%
2022/01/26	14	28.50	1	28.75	28.70	13	46,992	0.03%
2022/01/25	5	28.87	4	28.30	28.25	1	47,247	0.00%
2022/01/24	2	28.85	1	29.05	29.35	1	47,641	0.00%
2022/01/21	2	29.73	21.1	29.74	29.55	-19.1	48,276	-0.04%
2022/01/20	0	0.00	13	30.10	30.00	-13	49,168	-0.03%
2022/01/19	1	29.95	0	0.00	29.85	1	49,845	0.00%
2022/01/18	1	30.30	5	30.50	30.30	-4	50,404	-0.01%
2022/01/17	1	29.40	4	29.71	30.20	-3	50,731	-0.01%
2022/01/14	12	29.95	62	29.87	29.85	-50	51,242	-0.10%
2022/01/13	1	31.05	16	30.84	30.70	-15	51,732	-0.03%
2022/01/12	3	30.90	9	31.01	31.05	-6	52,645	-0.01%
2022/01/11	13	30.61	3	30.57	30.35	10	53,634	0.02%
2022/01/10	5	31.32	0	0.00	31.15	5	54,662	0.01%
2022/01/07	5	31.33	2	31.45	31.50	3	56,112	0.01%
2022/01/06	0	0.00	35	31.81	32.15	-35	58,624	-0.06%
2022/01/05	3	32.05	0	0.00	31.80	3	60,498	0.00%
2022/01/04	16	32.24	1	32.15	32.40	15	61,223	0.02%
2022/01/03	7	32.97	29	32.93	32.80	-22	62,833	-0.04%
2021/12/30	102	32.50	20	32.60	32.60	82	64,549	0.13%	大買/
2021/12/29	8	32.41	9	32.33	32.40	-1	66,296	0.00%
2021/12/28	7	32.43	7	32.25	32.25	0	67,519	0.00%
2021/12/27	2	32.30	18	32.16	32.30	-16	68,276	-0.02%
2021/12/24	17	31.66	2	31.90	31.60	15	69,052	0.02%
2021/12/23	4	31.66	105.1	31.58	31.65	-101.1	69,663	-0.15%	大賣/鉅額交易
2021/12/22	21	31.80	12	31.88	31.75	9	71,310	0.01%
2021/12/21	46	31.53	20.1	31.45	31.75	25.9	72,225	0.04%
2021/12/20	17	32.19	11	32.12	32.15	6	73,784	0.01%
2021/12/17	18	31.89	109	31.88	31.90	-91	79,917	-0.11%	大賣/
2021/12/16	12	31.80	6	31.84	31.55	6	84,693	0.01%
2021/12/15	27	31.65	38	31.29	31.40	-11	91,212	-0.01%
2021/12/14	204.6	32.70	93.1	32.67	31.90	111.5	93,039	0.12%	大買/鉅額交易
2021/12/13	51.1	30.96	29	31.14	31.50	22.1	90,912	0.02%
2021/12/10	119.7	31.33	191.2	31.47	30.45	-71.5	89,869	-0.08%	大買/大賣/
2021/12/09	142.3	33.00	80.4	33.06	32.85	61.9	87,725	0.07%	大買/
2021/12/08	39	34.19	43	34.28	33.90	-4	86,923	0.00%
2021/12/07	45.9	35.18	19	34.59	34.45	26.9	86,353	0.03%
2021/12/06	5	34.20	0	0.00	34.15	5	85,453	0.01%
2021/12/03	46	34.82	2	34.60	34.60	44	85,788	0.05%
2021/12/02	40	35.02	56	34.77	34.00	-16	85,774	-0.02%
2021/12/01	14.1	35.31	14	35.23	35.05	0.1	85,773	0.00%
2021/11/30	33	35.36	47	35.78	35.60	-14	85,693	-0.02%
2021/11/29	27.3	35.01	46	34.98	35.00	-18.8	86,284	-0.02%
2021/11/26	88.5	35.83	72	35.88	35.60	16.5	87,332	0.02%
2021/11/25	67	37.96	76.1	37.27	36.70	-9.1	87,346	-0.01%
2021/11/24	50	37.88	56	37.57	37.60	-6	88,214	-0.01%
2021/11/23	160	39.04	128	38.56	37.75	32	88,078	0.04%	大買/大賣/
2021/11/22	105	38.74	156	38.55	38.50	-51	87,833	-0.06%	大買/大賣/
2021/11/19	255	38.04	204	38.26	38.85	51	86,945	0.06%	大買/大賣/
2021/11/18	187	35.59	172.6	35.75	36.20	14.5	84,338	0.02%	大買/大賣/
2021/11/17	46	33.76	57	34.26	34.80	-11	83,529	-0.01%
2021/11/16	223.1	32.74	175	33.10	33.05	48.1	84,033	0.06%	大買/大賣/
2021/11/15	9	31.80	10.1	31.60	31.65	-1.1	83,579	0.00%
2021/11/12	3	32.38	1	32.65	32.40	2	82,778	0.00%
2021/11/11	32.2	32.82	10	32.74	32.75	22.2	82,458	0.03%
2021/11/10	33.6	32.92	212	32.89	32.75	-178.4	82,591	-0.22%	大賣/鉅額交易
2021/11/09	13	34.69	33	34.62	34.50	-20	81,346	-0.02%
2021/11/08	58	34.90	26	34.65	34.60	32	81,068	0.04%
2021/11/05	11	34.18	15	34.23	34.20	-4	80,450	0.00%
2021/11/04	125	34.32	42	34.00	33.95	83	80,248	0.10%	大買/
2021/11/03	31	33.84	12.5	33.79	33.60	18.5	80,239	0.02%
2021/11/02	58	33.93	42	33.63	33.55	16	80,294	0.02%
2021/11/01	28	33.99	40	33.88	33.70	-12	80,105	-0.01%
2021/10/29	61	35.07	51	34.61	34.40	10	79,912	0.01%
2021/10/28	55	34.96	50	34.98	34.70	5	79,511	0.01%
2021/10/27	28	34.05	22	34.09	34.70	6	79,229	0.01%
2021/10/26	52	33.72	102	33.73	33.40	-50	79,236	-0.06%	大賣/
2021/10/25	76	34.22	56	34.13	34.00	20	79,311	0.03%
2021/10/22	64	34.57	71	34.32	34.25	-7	78,953	-0.01%
2021/10/21	84.4	34.17	50	34.46	34.70	34.4	78,280	0.04%
2021/10/20	58	34.43	185	34.33	33.85	-127	77,566	-0.16%	大賣/鉅額交易
2021/10/19	37	34.69	146	34.45	34.30	-109	76,558	-0.14%	大賣/鉅額交易
2021/10/18	37	35.48	124	35.38	35.25	-87	75,478	-0.12%	大賣/
2021/10/15	56	35.25	62.5	35.24	35.80	-6.5	74,309	-0.01%
2021/10/14	339	35.09	148.5	34.87	34.55	190.5	72,805	0.26%	大買/大賣/鉅額交易
2021/10/13	120	34.25	118	34.44	34.60	2	69,990	0.00%	大買/大賣/
2021/10/12	24.5	33.80	14	33.79	33.65	10.5	68,007	0.02%
2021/10/08	148	34.41	128	34.17	33.75	20	67,142	0.03%	大買/大賣/
2021/10/07	113	34.32	118.2	34.41	33.90	-5.2	65,231	-0.01%	大買/大賣/
2021/10/06	73	33.86	84	33.66	34.00	-11	63,120	-0.02%
2021/10/05	101	32.90	94	32.69	33.45	7	61,172	0.01%	大買/
2021/10/04	56.2	32.13	100	32.11	32.35	-43.8	59,802	-0.07%
2021/10/01	68.2	32.10	50	32.03	32.00	18.2	58,780	0.03%
2021/09/30	107	32.80	114	32.70	32.70	-7	57,518	-0.01%	大買/大賣/
2021/09/29	123.5	32.75	127.4	32.64	32.65	-3.9	56,777	-0.01%	大買/大賣/
2021/09/28	126.2	32.92	166	32.65	32.65	-39.8	54,838	-0.07%	大買/大賣/
2021/09/27	278	34.17	238	34.12	33.75	40	53,293	0.08%	大買/大賣/
2021/09/24	427	34.24	232.7	34.05	34.10	194.3	51,001	0.38%	大買/大賣/鉅額交易
2021/09/23	367.1	33.66	311	33.83	34.80	56.1	45,153	0.12%	大買/大賣/
2021/09/22	390	33.49	482	33.17	31.65	-92	40,445	-0.23%	大買/大賣/
2021/09/17	265	32.67	272.1	32.65	33.40	-7	33,482	-0.02%	大買/大賣/
2021/09/16	97.5	30.29	12	30.43	30.40	85.5	30,901	0.28%
2021/09/15	4.1	29.58	3	29.67	29.65	1.1	30,050	0.00%
2021/09/14	8.6	29.24	9	29.34	29.25	-0.4	29,755	0.00%
2021/09/13	9.3	29.11	0	0.00	29.10	9.3	29,514	0.03%
2021/09/10	13.1	28.53	6	28.52	28.50	7.1	29,188	0.02%
2021/09/09	27.2	28.16	2	28.25	28.60	25.2	29,060	0.09%
2021/09/08	44.2	28.21	16.5	28.01	27.90	27.7	28,911	0.10%
2021/09/07	26.1	28.92	33	28.76	28.85	-6.9	28,391	-0.02%
2021/09/06	28.7	28.99	306	28.62	28.60	-277.4	28,070	-0.99%	大賣/鉅額交易
2021/09/03	55	29.92	45	29.62	29.65	10	27,372	0.04%
2021/09/02	45.3	30.57	88.1	30.31	29.75	-42.8	26,649	-0.16%
2021/09/01	234.5	31.54	254.5	31.74	31.70	-20	24,832	-0.08%	大買/大賣/
2021/08/31	119.1	30.55	37.5	30.21	30.55	81.6	23,255	0.35%	大買/
2021/08/30	198	29.83	57	29.92	30.30	141	22,256	0.63%	大買/鉅額交易
2021/08/27	112.6	28.92	39	28.68	29.40	73.6	20,464	0.36%	大買/
2021/08/26	84	28.65	46	28.67	28.30	38	19,580	0.19%
2021/08/25	14	28.24	77	28.39	28.25	-63	18,392	-0.34%
2021/08/24	61.4	28.17	85	28.30	28.35	-23.6	17,703	-0.13%
2021/08/23	93	27.94	63	27.73	27.85	30	16,716	0.18%
2021/08/20	70.5	27.91	53	27.97	28.00	17.5	15,421	0.11%
2021/08/19	33	26.31	50	26.33	26.30	-17	13,922	-0.12%
2021/08/18	60	25.59	11	24.89	25.65	49	13,496	0.36%
2021/08/17	0	0.00	3	25.25	25.15	-3	13,451	-0.02%
2021/08/16	28	25.43	80	25.03	24.95	-52	13,491	-0.39%
2021/08/13	39	26.58	26	26.41	26.55	13	13,065	0.10%
2021/08/12	39	26.12	1	26.15	26.30	38	12,906	0.29%
2021/08/11	19	25.97	2	25.80	25.50	17	13,049	0.13%
2021/08/10	17	26.08	0	0.00	25.90	17	13,174	0.13%
2021/08/09	28	26.43	12	26.97	26.20	16	13,468	0.12%
2021/08/05	2	26.95	5	26.83	27.00	-3	13,310	-0.02%
2021/08/04	10	26.55	24	27.06	26.70	-14	13,735	-0.10%
2021/08/03	6	27.38	9	27.22	27.40	-3	13,595	-0.02%
2021/08/02	73.5	27.35	91	27.21	27.25	-17.5	13,319	-0.13%
2021/07/30	33	26.05	41	26.30	26.05	-8	12,791	-0.06%
2021/07/29	36	25.35	31	25.65	25.70	5	12,223	0.04%
2021/07/28	5	23.95	20	23.80	24.00	-15	11,653	-0.13%
2021/07/27	0	0.00	6	24.01	24.00	-6	12,083	-0.05%
2021/07/21	50	24.42	0	0.00	23.90	50	15,752	0.32%
2021/07/20	0.5	23.95	10	23.90	23.90	-9.5	15,822	-0.06%
2021/07/16	1	24.60	0	0.00	24.30	1	16,489	0.01%
2021/07/15	0	0.00	1	24.00	24.45	-1	16,845	-0.01%
2021/07/13	0	0.00	43	24.37	24.15	-43	17,531	-0.25%
2021/07/12	0.5	24.55	0	0.00	24.40	0.5	17,590	0.00%
2021/07/08	5	24.80	6.4	24.71	24.80	-1.4	17,927	-0.01%
2021/07/06	3	24.27	0	0.00	24.25	3	18,397	0.02%
2021/07/05	0	0.00	2	24.45	24.50	-2	18,573	-0.01%
2021/07/02	2	24.50	4	24.56	24.40	-2	18,694	-0.01%
2021/07/01	0	0.00	36	24.52	24.55	-36	18,914	-0.19%
2021/06/30	8	24.93	5	25.14	24.70	3	19,271	0.02%
2021/06/29	1	24.85	1	25.00	25.30	0	18,860	0.00%
2021/06/28	1	24.00	1	24.00	24.00	0	18,604	0.00%
2021/06/25	1	24.15	5	24.15	24.05	-4	18,732	-0.02%
2021/06/23	0	0.00	2	24.15	24.30	-2	19,086	-0.01%
2021/06/22	4	24.10	0	23.85	23.85	4	19,419	0.02%
2021/06/21	3	23.85	5	24.28	23.70	-2	19,485	-0.01%
2021/06/18	0	0.00	7.2	25.19	24.90	-7.2	19,544	-0.04%
2021/06/17	25	25.46	0	0.00	25.35	25	19,736	0.13%
2021/06/16	0	0.00	5	25.27	25.45	-5	20,060	-0.02%
2021/06/15	1.2	25.25	2	25.28	25.30	-0.8	20,441	0.00%
2021/06/11	4	25.00	8	25.00	24.85	-4	20,965	-0.02%
2021/06/10	2	24.90	0	0.00	24.90	2	21,728	0.01%
2021/06/08	0	0.00	6	24.96	25.15	-6	23,725	-0.03%
2021/06/07	8	24.94	2	24.55	24.70	6	23,989	0.03%
2021/06/04	5	24.95	19	24.97	24.85	-14	24,307	-0.06%
2021/06/03	5	24.91	8	24.99	25.10	-3	24,689	-0.01%
2021/06/02	10	24.82	4	24.80	25.00	6	25,482	0.02%
2021/05/28	0	0.00	2	25.05	24.90	-2	30,057	-0.01%
2021/05/27	0	0.00	5	24.60	25.00	-5	33,968	-0.01%
2021/05/26	2	24.10	0	0.00	24.35	2	34,764	0.01%
2021/05/25	3	23.92	0	24.00	23.80	3	35,093	0.01%
2021/05/24	7	23.50	6	23.51	23.85	1	35,637	0.00%
2021/05/21	4	23.25	0	0.00	23.25	4	35,875	0.01%
2021/05/20	6	23.05	0	0.00	23.00	6	36,456	0.02%
2021/05/19	1	23.45	0	0.00	23.35	1	37,310	0.00%
2021/05/18	0	0.00	6	22.40	22.40	-6	38,202	-0.02%
2021/05/17	1	21.00	0.5	20.30	20.55	0.5	38,268	0.00%
2021/05/14	0	0.00	19	22.18	22.50	-19	38,046	-0.05%
2021/05/13	7	22.06	6	21.70	22.30	1	37,874	0.00%
2021/05/12	26	22.26	21	22.18	22.90	5	37,688	0.01%
2021/05/11	4	24.99	19	24.48	24.25	-15	37,222	-0.04%
2021/05/10	2	25.95	2	25.90	25.70	0	37,091	0.00%
2021/05/07	0	0.00	7	25.62	25.65	-7	37,745	-0.02%
2021/05/06	9	24.82	1	25.05	24.60	8	37,769	0.02%
2021/05/05	12	24.78	11	24.85	24.55	1	37,819	0.00%
2021/05/04	34	25.06	14	24.93	24.70	20	38,316	0.05%
2021/05/03	11	26.15	64	26.16	25.75	-53	38,045	-0.14%
2021/04/29	10	27.15	42	27.42	27.00	-32	37,927	-0.08%
2021/04/28	109	28.92	48	28.31	27.95	61	37,887	0.16%	大買/
2021/04/27	116	28.30	48	28.27	28.55	68	37,354	0.18%	大買/
2021/04/26	16	27.06	0	0.00	26.90	16	36,776	0.04%
2021/04/23	6	26.83	9	27.02	26.85	-3	36,871	-0.01%
2021/04/22	19	27.33	22	27.32	26.60	-3	36,995	-0.01%
2021/04/21	25.5	27.55	40	27.54	27.25	-14.5	36,807	-0.04%
2021/04/20	54.1	27.13	10	27.05	27.20	44.1	36,858	0.12%
2021/04/19	19	27.05	15.1	27.09	27.30	3.9	37,612	0.01%
2021/04/16	2	26.53	5	26.65	26.50	-3	37,472	-0.01%
2021/04/15	4	26.26	1	26.25	26.15	3	37,690	0.01%
2021/04/14	21	26.13	30	25.50	25.80	-9	38,428	-0.02%
2021/04/13	21	26.83	27.1	26.75	26.30	-6.1	38,688	-0.02%
2021/04/12	11	26.45	7	26.53	26.30	4	38,729	0.01%
2021/04/09	19	26.94	20	26.75	26.70	-1	39,016	0.00%
2021/04/08	24	27.07	8	27.10	27.10	16	39,108	0.04%
2021/04/07	19	27.16	17	27.08	27.25	2	39,792	0.01%
2021/04/06	35	26.62	87.3	26.52	26.60	-52.3	40,441	-0.13%
2021/04/01	16.2	26.97	34	26.85	26.85	-17.9	40,937	-0.04%
2021/03/31	1	27.30	26	27.22	27.05	-25	41,837	-0.06%
2021/03/30	1.1	27.50	5	27.35	27.30	-3.9	43,385	-0.01%
2021/03/29	5	27.59	0	0.00	27.50	5	45,564	0.01%
2021/03/26	15	27.69	9	27.65	27.60	6	47,627	0.01%
2021/03/25	13.5	27.95	12	27.96	27.60	1.5	48,995	0.00%
2021/03/24	12	27.56	8.2	27.48	27.50	3.8	50,804	0.01%
2021/03/23	30	27.21	40	27.14	27.10	-10	51,779	-0.02%
2021/03/22	11.1	27.31	10.5	27.45	27.40	0.6	52,246	0.00%
2021/03/19	44	27.73	36	27.57	27.50	8	52,776	0.02%
2021/03/18	2	28.05	5	28.05	28.05	-3	54,426	-0.01%
2021/03/17	30.1	28.82	51	28.47	28.20	-20.9	55,388	-0.04%
2021/03/16	66	29.18	54	29.22	28.85	12	57,510	0.02%
2021/03/15	92	28.82	130	28.83	28.95	-38	57,333	-0.07%	大賣/
2021/03/12	142	28.34	106	28.28	28.15	36	56,117	0.06%	大買/大賣/
2021/03/11	8	27.75	3	27.85	27.95	5	55,758	0.01%
2021/03/10	15	28.24	10	28.28	27.90	5	55,657	0.01%
2021/03/09	43	28.22	37	28.09	28.35	6	55,980	0.01%
2021/03/08	39.3	28.18	64	28.55	28.15	-24.8	55,962	-0.04%
2021/03/05	30	28.60	67	28.25	28.45	-37	55,390	-0.07%
2021/03/04	43.1	28.76	19	28.65	28.20	24.1	55,682	0.04%
2021/03/03	196.9	29.80	177	29.80	29.35	19.9	55,313	0.04%	大買/大賣/
2021/03/02	270	29.66	240	29.58	29.45	30	52,522	0.06%	大買/大賣/
2021/02/26	85	28.02	56	27.86	27.95	29	48,714	0.06%
2021/02/25	12	27.43	18	27.26	27.50	-6	47,957	-0.01%
2021/02/24	48	27.40	36	27.52	27.20	12	47,557	0.03%
2021/02/23	7.7	27.07	17	27.04	27.00	-9.3	47,006	-0.02%
2021/02/22	31	27.20	36	27.32	26.95	-5	46,677	-0.01%
2021/02/19	20.3	27.40	48	27.36	27.45	-27.7	46,058	-0.06%
2021/02/18	59	26.78	26	26.74	27.45	33	45,195	0.07%
2021/02/17	8	25.36	30	25.47	25.55	-22	44,094	-0.05%
2021/02/05	4	25.23	9	25.10	25.10	-5	43,931	-0.01%
2021/02/04	17	25.41	2	25.30	25.35	15	43,843	0.03%
2021/02/03	5	25.30	5	25.75	25.15	0	43,840	0.00%
2021/02/02	0	0.00	0	25.15	25.00	0	43,770	0.00%
2021/02/01	7	24.99	2	25.00	25.10	5	43,710	0.01%
2021/01/29	8	25.92	54	26.12	25.20	-46	43,600	-0.11%
2021/01/28	5	24.95	3	25.07	24.90	2	42,959	0.00%
2021/01/27	10	25.87	42	25.65	25.60	-32	43,016	-0.07%
2021/01/26	20	26.43	10	26.21	25.90	10	43,276	0.02%
2021/01/25	6	26.52	11	26.11	26.10	-5	42,870	-0.01%
2021/01/22	14	26.39	0	0.00	26.50	14	42,980	0.03%
2021/01/21	22	26.20	14	26.04	26.20	8	42,821	0.02%
2021/01/20	45	26.02	2	25.70	25.55	43	42,792	0.10%
2021/01/19	56	26.51	31	26.91	26.85	25	42,639	0.06%
2021/01/18	23.5	25.03	3	24.97	25.15	20.5	42,172	0.05%
2021/01/15	5	25.01	19	25.23	24.45	-14	44,252	-0.03%
2021/01/14	22	25.18	8	25.14	25.20	14	44,550	0.03%
2021/01/13	24	25.34	21	25.26	25.15	3	44,557	0.01%
2021/01/12	32	25.20	33	24.71	25.40	-1	44,187	0.00%
2021/01/11	10	24.61	14	24.68	24.40	-4	43,320	-0.01%
2021/01/08	4	25.06	10	25.10	25.10	-6	42,925	-0.01%
2021/01/07	16	25.02	13	25.03	25.35	3	42,587	0.01%
2021/01/06	25	26.14	28	25.83	25.70	-3	41,820	-0.01%
2021/01/05	10	26.17	9	26.14	26.15	1	41,312	0.00%
2021/01/04	15	26.83	10	26.82	26.80	5	40,929	0.01%
2020/12/31	13	26.32	24	26.24	26.45	-11	40,482	-0.03%
2020/12/30	88	26.96	61	27.02	26.55	27	40,208	0.07%
2020/12/29	56	26.42	46	26.28	26.15	10	39,361	0.03%
2020/12/28	24	27.02	81	27.00	26.80	-57	38,445	-0.15%
2020/12/25	57	27.08	56	27.19	26.95	1	37,476	0.00%
2020/12/24	119	28.46	64	28.80	27.55	55	36,509	0.15%	大買/
2020/12/23	90	27.21	105	27.39	28.35	-15	34,770	-0.04%	大賣/
2020/12/22	40	28.25	28	27.90	27.90	12	32,390	0.04%
2020/12/21	202	28.13	23	28.10	27.30	179	30,176	0.59%	大買/鉅額交易
2020/12/18	46	27.48	64.5	26.73	27.60	-18.5	28,570	-0.06%
2020/12/17	88	25.48	48	25.44	25.65	40	26,353	0.15%
2020/12/16	48	24.93	21	25.11	24.75	27	25,278	0.11%
2020/12/15	18	24.97	25	24.51	24.45	-7	24,972	-0.03%
2020/12/14	61	24.67	67	24.85	25.05	-6	24,158	-0.02%
2020/12/11	79	23.69	63	23.72	23.20	16	22,119	0.07%
2020/12/10	36	23.77	126	23.22	24.10	-90	20,722	-0.43%	大賣/
2020/12/09	52	22.16	50	21.95	21.95	2	17,953	0.01%
2020/12/08	10	21.45	1	21.10	21.10	9	17,339	0.05%
2020/12/07	0	0.00	30	21.17	21.10	-30	17,206	-0.17%
2020/12/04	12	21.49	2	21.35	21.45	10	16,907	0.06%
2020/12/03	16	21.88	4	21.63	21.55	12	16,642	0.07%
2020/12/02	8	21.15	7	21.12	21.10	1	16,009	0.01%
2020/12/01	14	20.75	5.1	20.80	20.65	8.9	15,642	0.06%
2020/11/30	77.1	21.12	18	21.23	21.05	59.1	15,457	0.38%
2020/11/27	19	20.53	27	19.54	20.90	-8	14,382	-0.06%
2020/11/25	20	19.23	12	19.20	19.10	8	13,591	0.06%
2020/11/24	8	18.85	0	0.00	18.90	8	13,380	0.06%
2020/11/23	2.5	19.14	0	0.00	19.05	2.5	13,170	0.02%
2020/11/20	2	19.10	0	0.00	19.10	2	13,132	0.02%
2020/11/19	0	0.00	50	19.57	19.30	-50	13,046	-0.38%
2020/11/18	0	0.00	6	19.59	19.65	-6	13,051	-0.05%
2020/11/17	0	0.00	2	19.48	19.60	-2	13,063	-0.02%
2020/11/16	33	19.68	0	0.00	19.65	33	13,075	0.25%
2020/11/13	40.7	19.40	43	19.45	19.40	-2.3	13,079	-0.02%
2020/11/12	2	20.28	5	20.25	19.90	-3	12,903	-0.02%
2020/11/11	14	20.36	9	20.35	20.30	5	12,909	0.04%
2020/11/10	0	0.00	6	20.45	20.35	-6	13,029	-0.05%
2020/11/09	6	20.47	14	20.33	20.40	-8	13,295	-0.06%
2020/11/06	1	20.45	0	0.00	20.40	1	13,320	0.01%
2020/11/05	3	20.35	0	0.00	20.35	3	13,489	0.02%
2020/11/04	10	20.65	5	20.70	20.50	5	13,652	0.04%
2020/11/03	29	20.77	30	20.35	20.45	-1	13,803	-0.01%
2020/10/30	61	21.08	10	20.90	21.05	51	14,819	0.34%
2020/10/29	18	20.46	10	20.85	20.80	8	14,802	0.05%
2020/10/28	35.2	20.81	38	20.85	20.65	-2.8	15,384	-0.02%
2020/10/27	46	20.82	46	20.57	20.50	0	15,963	0.00%
2020/10/26	66	21.72	44	21.45	21.20	22	15,584	0.14%
2020/10/23	74	22.72	71	22.72	22.80	3	14,694	0.02%
2020/10/22	2	20.10	17	21.35	21.35	-15	12,221	-0.12%
2020/10/21	10	19.90	5	20.00	19.45	5	11,583	0.04%
2020/10/20	7	18.76	0.8	19.15	19.15	6.2	11,223	0.06%
2020/10/19	1	18.30	0	0.00	18.70	1	11,116	0.01%
2020/10/14	5	17.65	0	0.00	18.00	5	10,937	0.05%
2020/10/13	0	0.00	1	18.30	18.40	-1	10,802	-0.01%
2020/10/08	6	17.78	11	17.90	18.00	-5	10,751	-0.05%
2020/09/29	0	0.00	2	17.00	17.05	-2	10,731	-0.02%
2020/09/24	0.1	15.05	0	0.00	15.15	0.1	10,598	0.00%
2020/09/14	0	0.00	0	16.40	16.45	0	10,403	0.00%
2020/09/10	2	16.33	0	0.00	16.35	2	10,367	0.02%
2020/09/08	0	0.00	1	17.20	17.25	-1	10,339	-0.01%
2020/09/07	15	17.70	0	0.00	17.55	15	10,353	0.14%
2020/09/04	0	0.00	0	17.90	17.75	0	10,299	0.00%
2020/09/03	0	0.00	0	17.80	17.90	0	10,287	0.00%
2020/08/24	0	0.00	2	17.15	17.20	-2	10,653	-0.02%
2020/08/19	0	0.00	0.1	17.20	17.30	-0.1	10,494	0.00%
2020/08/18	0	0.00	16	17.02	17.40	-16	10,421	-0.15%
2020/08/13	2	16.45	128	16.50	16.50	-126	10,026	-1.26%	大賣/鉅額交易
2020/08/12	2	15.00	0	0.00	15.00	2	9,610	0.02%
2020/08/11	0	0.00	1	14.50	14.65	-1	9,411	-0.01%
2020/08/10	28	14.99	0	0.00	14.65	28	9,182	0.30%
2020/08/07	4	14.18	0	0.00	14.20	4	8,946	0.04%
2020/08/06	86.2	13.64	0	0.00	13.05	86.2	8,558	1.01%
2020/08/04	10	14.15	1	14.45	14.50	9	6,885	0.13%
2020/08/03	76	14.52	0	0.00	14.40	76	6,652	1.14%
2020/07/31	16.5	16.00	0	0.00	16.00	16.5	6,086	0.27%
2020/07/30	3	17.75	0	0.00	17.75	3	5,535	0.05%
2020/07/21	3	21.35	0	0.00	21.20	3	6,209	0.05%
2020/07/20	0	0.00	1	21.50	21.45	-1	6,286	-0.02%
2020/07/17	0	0.00	1	21.65	21.65	-1	6,335	-0.02%
2020/07/15	0	0.00	4.2	21.59	21.65	-4.2	6,433	-0.07%
2020/07/09	0	0.00	4	20.45	20.35	-4	6,897	-0.06%
2020/07/07	0	0.00	1	18.70	18.90	-1	6,929	-0.01%
2020/07/06	0	0.00	45	18.33	18.50	-45	6,967	-0.65%
2020/07/02	45	18.90	0	0.00	20.10	45	7,197	0.63%
2020/06/30	8	21.42	5	21.60	21.00	3	7,451	0.04%
2020/06/29	3	21.35	0	0.00	21.35	3	7,376	0.04%
2020/06/24	0	0.00	5	21.10	21.00	-5	7,404	-0.07%
2020/06/23	0	0.00	1	21.55	21.10	-1	7,459	-0.01%
2020/06/17	1	21.20	0	0.00	21.05	1	7,692	0.01%
2020/06/12	1	21.00	0	0.00	21.05	1	8,021	0.01%
2020/06/09	5	21.80	0	0.00	21.65	5	8,454	0.06%
2020/06/04	0	0.00	24	21.96	21.75	-24	8,587	-0.28%
2020/06/03	0	0.00	1	22.15	21.95	-1	8,648	-0.01%
2020/06/02	0	0.00	4	21.80	21.70	-4	8,681	-0.05%
2020/06/01	0	0.00	7	21.41	21.15	-7	8,641	-0.08%
2020/05/29	14	20.91	0	0.00	20.75	14	8,590	0.16%
2020/05/28	0	0.00	3	20.53	20.20	-3	8,300	-0.04%
2020/05/25	1	19.95	0	0.00	20.10	1	8,346	0.01%
2020/05/19	0	0.00	1	20.45	20.35	-1	8,511	-0.01%
2020/05/14	2	20.55	0	0.00	20.50	2	8,683	0.02%
2020/05/13	0	0.00	3	21.17	21.20	-3	8,698	-0.03%
2020/05/12	1	20.95	2	21.00	20.90	-1	8,665	-0.01%
2020/05/11	3	21.48	0	0.00	21.40	3	8,647	0.03%
2020/05/08	0	0.00	13	21.87	21.80	-13	8,641	-0.15%
2020/05/07	23	22.33	1	22.10	21.90	22	8,568	0.26%
2020/05/06	33	22.95	7	22.99	22.70	26	8,363	0.31%
2020/05/05	1	21.85	3	21.45	21.85	-2	7,974	-0.03%
2020/05/04	2	20.93	0	0.00	20.80	2	7,918	0.03%
2020/04/30	0	0.00	10	21.25	21.50	-10	7,860	-0.13%
2020/04/29	10	21.05	0	0.00	21.05	10	7,796	0.13%
2020/04/24	0	0.00	12	21.65	21.40	-12	7,907	-0.15%
2020/04/20	5	22.50	0	0.00	22.45	5	7,775	0.06%
2020/04/14	10	22.80	0	0.00	22.60	10	7,353	0.14%
2020/04/08	0	0.00	15	22.30	22.80	-15	7,182	-0.21%
2020/04/07	0	0.00	3	22.25	22.45	-3	7,275	-0.04%
2020/04/06	2	21.85	12	21.74	22.15	-10	7,363	-0.14%
2020/04/01	7	20.74	0	0.00	20.90	7	7,208	0.10%
2020/03/25	0	0.00	10	19.30	19.30	-10	6,868	-0.15%
2020/03/24	0	0.00	10	18.50	18.15	-10	6,813	-0.15%
2020/03/20	1	17.75	5	18.10	17.85	-4	6,847	-0.06%
2020/03/19	2	17.45	0	0.00	17.30	2	6,753	0.03%
2020/03/18	10	18.60	0	0.00	18.15	10	6,706	0.15%
2020/03/17	12	17.73	0	0.00	18.55	12	6,705	0.18%
2020/03/12	1	18.70	3	19.20	18.75	-2	6,414	-0.03%
2020/03/11	2	19.70	0	0.00	19.70	2	6,388	0.03%
2020/03/10	1	20.25	21	20.18	20.25	-20	6,390	-0.31%
2020/03/09	5	20.23	6	20.25	19.90	-1	6,362	-0.02%
2020/03/06	11	21.26	0	0.00	21.10	11	6,310	0.17%
2020/03/05	2	22.30	1	22.40	22.30	1	6,333	0.02%
2020/03/04	5	21.61	0	0.00	21.70	5	6,490	0.08%
2020/03/03	0	0.00	1	21.45	21.10	-1	6,675	-0.01%
2020/02/26	3	21.65	0	0.00	21.60	3	7,278	0.04%
2020/02/25	3	22.13	0	0.00	22.05	3	7,505	0.04%
2020/02/24	3	22.20	3	22.23	22.05	0	7,705	0.00%
2020/02/21	3	22.78	8	22.85	22.75	-5	7,852	-0.06%
2020/02/20	9	22.74	12	23.05	22.60	-3	7,908	-0.04%
2020/02/19	1	22.35	0	0.00	23.40	1	8,037	0.01%
2020/02/18	6	22.13	0	0.00	22.30	6	8,335	0.07%
2020/02/17	3	22.12	0	0.00	22.10	3	8,315	0.04%
2020/02/13	8	21.46	0	0.00	21.45	8	8,289	0.10%
2020/02/04	12	19.36	0	0.00	19.30	12	8,606	0.14%
2020/02/03	13	18.98	0	0.00	19.25	13	8,828	0.15%
2020/01/31	8	19.50	0	0.00	19.60	8	8,952	0.09%
2020/01/30	2	20.75	0	0.00	19.50	2	8,958	0.02%
2020/01/20	6	21.25	0	0.00	21.65	6	8,809	0.07%
2020/01/17	0	0.00	1	21.40	21.80	-1	8,935	-0.01%
2020/01/15	1	21.15	0	0.00	21.30	1	9,057	0.01%
2020/01/14	2	21.65	3	21.30	21.20	-1	9,062	-0.01%
2020/01/13	5	21.40	10	21.50	21.50	-5	9,078	-0.06%
2020/01/07	2	20.50	10	20.65	20.70	-8	9,209	-0.09%
2020/01/02	1	21.20	0	0.00	21.05	1	9,261	0.01%
2019/12/31	28	21.70	11	21.18	21.00	17	9,260	0.18%
2019/12/30	3	21.93	0	0.00	22.10	3	9,115	0.03%
2019/12/25	0	0.00	2	20.45	20.40	-2	9,033	-0.02%
2019/12/24	0	0.00	0.8	20.55	20.60	-0.8	9,141	-0.01%
2019/12/23	2	21.05	0.3	20.85	20.95	1.7	9,154	0.02%
2019/12/20	0	0.00	2	21.18	20.95	-2	9,165	-0.02%
2019/12/11	0	0.00	1	20.90	20.90	-1	9,098	-0.01%
2019/12/10	0	0.00	12	21.55	21.05	-12	9,126	-0.13%
2019/12/06	0	0.00	1	21.45	21.25	-1	9,171	-0.01%
2019/12/05	0	0.00	4	21.55	21.30	-4	9,158	-0.04%
2019/12/04	4	21.65	0	0.00	21.55	4	9,248	0.04%
2019/12/03	0	0.00	3	21.55	21.90	-3	9,468	-0.03%
2019/12/02	0	0.00	3	21.95	21.90	-3	9,716	-0.03%
2019/11/29	0	0.00	11	22.36	22.05	-11	9,780	-0.11%
2019/11/28	1	22.20	0	0.00	22.05	1	9,713	0.01%
2019/11/27	0	0.00	1	23.20	23.15	-1	9,664	-0.01%
2019/11/26	15	24.30	10	23.85	23.70	5	9,509	0.05%
2019/11/25	2	23.03	3	22.85	23.10	-1	9,259	-0.01%
2019/11/22	3	23.10	0	0.00	22.85	3	9,413	0.03%
2019/11/20	26	21.16	0.4	21.80	21.85	25.6	9,359	0.27%
2019/11/19	3	20.38	25	20.17	20.95	-22	9,542	-0.23%
2019/11/18	19	20.62	15	20.17	20.30	4	9,567	0.04%
2019/11/15	28	19.82	6	19.63	20.10	22	9,415	0.23%
2019/11/14	0	0.00	15	18.28	18.30	-15	8,991	-0.17%
2019/11/13	2	18.03	0	0.00	18.15	2	8,996	0.02%
2019/11/11	1	18.05	0	0.00	18.15	1	9,043	0.01%
2019/11/06	4	18.30	0	0.00	18.40	4	9,184	0.04%
2019/11/05	1	18.10	3	18.40	18.50	-2	9,259	-0.02%
2019/11/04	1	18.05	0	0.00	18.45	1	9,313	0.01%
2019/11/01	0	0.00	4	18.20	18.25	-4	9,375	-0.04%
2019/10/31	36	18.42	26	18.33	18.30	10	9,334	0.11%
2019/10/30	0	0.00	5	18.05	18.05	-5	9,275	-0.05%
2019/10/29	5	17.90	5	18.20	17.90	0	9,265	0.00%
2019/10/25	3	17.93	0	0.00	17.85	3	9,369	0.03%
2019/10/24	0	0.00	1.1	17.51	17.70	-1.1	9,428	-0.01%
2019/10/16	10	17.25	10	17.25	17.25	0	9,792	0.00%
2019/10/14	0	0.00	5	16.97	16.95	-5	9,950	-0.05%
2019/10/09	5	16.70	0	0.00	16.75	5	10,380	0.05%
2019/09/24	5	17.85	0	0.00	17.85	5	13,504	0.04%
2019/09/06	0	0.00	1	17.25	17.30	-1	16,931	-0.01%
2019/09/05	0	0.00	15	17.05	17.15	-15	17,301	-0.09%
2019/09/02	6	17.34	2	16.85	17.35	4	17,774	0.02%
2019/08/30	0	0.00	2.5	16.91	16.85	-2.5	18,056	-0.01%
2019/08/26	5	16.55	0	0.00	17.10	5	18,631	0.03%
2019/08/23	5	16.65	0	0.00	17.20	5	18,586	0.03%
2019/08/22	10	17.05	25	16.43	17.50	-15	18,861	-0.08%
2019/08/20	10	18.40	0	0.00	18.45	10	19,025	0.05%
2019/08/14	0	0.00	5	18.80	18.90	-5	19,820	-0.03%
2019/08/13	5	18.50	0	0.00	18.70	5	19,818	0.03%
2019/08/12	0	0.00	7	18.90	19.10	-7	19,738	-0.04%
2019/08/08	1	18.70	16	18.80	18.75	-15	19,845	-0.08%
2019/08/07	1	18.50	0	0.00	18.75	1	19,921	0.01%
2019/08/05	0	0.00	5	18.55	18.55	-5	19,963	-0.03%
2019/08/01	10	19.72	2	19.45	19.15	8	20,065	0.04%
2019/07/31	18	19.80	10	20.21	20.20	8	20,011	0.04%
2019/07/30	5	19.80	0	0.00	19.75	5	19,903	0.03%
2019/07/29	0	0.00	1	19.35	19.60	-1	19,826	-0.01%
2019/07/26	1	19.10	30	19.23	19.25	-29	19,774	-0.15%
2019/07/23	10	19.75	2.1	19.66	19.95	7.9	19,602	0.04%
2019/07/22	1	19.75	8	19.75	19.80	-7	19,561	-0.04%
2019/07/18	8	19.39	0	0.00	19.20	8	19,505	0.04%
2019/07/12	5	18.40	1	18.35	18.45	4	18,755	0.02%
2019/07/11	6	18.68	0	0.00	18.75	6	18,384	0.03%
2019/07/10	4	18.55	5	18.62	18.95	-1	18,198	-0.01%
2019/07/09	9	18.62	4	18.71	18.50	5	17,815	0.03%
2019/07/08	5	18.90	0	0.00	18.95	5	18,178	0.03%
2019/07/05	6	19.19	0	0.00	19.10	6	18,579	0.03%
2019/07/03	3	19.27	1	19.60	19.30	2	18,997	0.01%
2019/07/02	5	19.45	0	0.00	19.15	5	18,961	0.03%
2019/07/01	2	19.05	4	19.14	19.85	-2	18,755	-0.01%
2019/06/28	1	18.50	0	0.00	18.75	1	18,324	0.01%
2019/06/27	1	18.80	0	0.00	18.90	1	18,068	0.01%
2019/06/25	0	0.00	2	18.95	19.05	-2	17,867	-0.01%
2019/06/24	0	0.00	3	19.43	19.75	-3	17,605	-0.02%
2019/06/21	11	19.19	0	0.00	19.15	11	17,811	0.06%
2019/06/19	0.6	19.70	0	0.00	19.80	0.6	17,381	0.00%
2019/06/14	5	20.35	5	20.70	20.80	0	16,136	0.00%
2019/06/13	0	0.00	1	20.80	20.80	-1	15,965	-0.01%
2019/06/12	5	20.30	0	0.00	20.55	5	15,473	0.03%
2019/06/11	1	19.95	0	0.00	20.30	1	15,276	0.01%
2019/06/10	5	22.55	0	0.00	21.55	5	14,681	0.03%
2019/06/05	0	0.00	5	20.75	21.70	-5	13,972	-0.04%
2019/06/04	1	20.40	0	0.00	19.75	1	13,549	0.01%
2019/05/28	1	22.20	0	0.00	22.25	1	12,559	0.01%
2019/05/24	0	0.00	2	22.40	22.20	-2	12,444	-0.02%
2019/05/23	2	22.10	2	23.50	22.10	0	12,101	0.00%
2019/05/22	2	23.00	0	0.00	23.05	2	11,768	0.02%
2019/05/09	0	0.00	1	22.30	22.05	-1	11,291	-0.01%
2019/05/08	0	0.00	2	22.65	22.85	-2	11,204	-0.02%
2019/05/07	2	23.05	0	0.00	23.10	2	11,212	0.02%
2019/04/30	0	23.65	0	0.00	23.80	0	11,381	0.00%
2019/04/26	0	0.00	20	23.60	23.65	-20	11,647	-0.17%
2019/04/22	0	0.00	1	25.00	25.05	-1	13,307	-0.01%
2019/04/19	1	24.95	0	0.00	24.90	1	13,688	0.01%
2019/04/18	1	24.80	1	25.00	24.70	0	13,872	0.00%
2019/04/16	2	26.50	0	0.00	26.60	2	14,126	0.01%
2019/04/15	2	29.15	16	28.48	27.70	-14	14,031	-0.10%
2019/04/12	43	29.00	51	29.36	29.50	-8	14,076	-0.06%
2019/04/11	31	30.33	43	30.15	29.55	-12	13,466	-0.09%
2019/04/10	38	28.79	10	28.90	29.80	28	13,209	0.21%
2019/04/09	31	26.56	17	27.12	28.30	14	13,365	0.10%
2019/04/08	18	24.82	15	24.93	25.75	3	13,374	0.02%
2019/04/03	1	23.30	1	23.45	23.45	0	14,466	0.00%
2019/04/02	2	23.50	2	23.98	23.65	0	15,329	0.00%
2019/04/01	8	23.94	8	23.60	24.15	0	16,177	0.00%
2019/03/29	4	24.43	4	24.41	24.30	0	17,091	0.00%
2019/03/28	0	0.00	20	23.63	24.75	-20	17,237	-0.12%
2019/03/25	14	23.41	1	24.90	24.90	13	17,804	0.07%
2019/03/21	4	25.95	0	0.00	26.15	4	18,702	0.02%
2019/03/20	0	0.00	1	26.40	26.65	-1	18,771	-0.01%
2019/03/19	1	26.55	1	26.40	26.45	0	18,865	0.00%
2019/03/18	0	0.00	2	26.25	26.25	-2	19,127	-0.01%
2019/03/06	0	0.00	10	26.23	26.05	-10	24,135	-0.04%
2019/02/25	0	0.00	10	26.15	26.40	-10	25,626	-0.04%
2019/02/22	30	26.66	1	28.00	25.90	29	25,797	0.11%
2019/02/21	1	26.45	0	0.00	26.60	1	25,444	0.00%
2019/02/20	2	26.15	10	26.20	26.30	-8	25,820	-0.03%
2019/02/19	10	26.05	0	0.00	25.80	10	26,184	0.04%
2019/02/18	0	0.00	20	26.25	26.05	-20	26,631	-0.08%
2019/02/14	1	26.40	11	26.50	26.30	-10	27,498	-0.04%
2019/02/11	42	26.71	10	25.90	25.80	32	28,180	0.11%
2019/01/30	0	0.00	110	26.80	26.90	-110	28,316	-0.39%	大賣/鉅額交易
2019/01/29	2	26.25	0	0.00	26.10	2	28,678	0.01%
2019/01/28	12	26.81	0	0.00	26.10	12	29,234	0.04%
2019/01/25	18	26.79	10	26.80	27.10	8	29,464	0.03%
2019/01/24	4	26.53	0	0.00	26.65	4	29,714	0.01%
2019/01/18	0	0.00	5	25.96	26.10	-5	31,328	-0.02%
2019/01/17	4	25.75	0.3	25.60	25.60	3.7	31,591	0.01%
2019/01/16	0	0.00	6	26.15	25.50	-6	32,071	-0.02%
2019/01/15	12	26.20	29	25.76	26.60	-17	32,225	-0.05%
2019/01/14	25	25.12	2	25.40	24.90	23	32,476	0.07%
2019/01/11	5	26.15	17	26.33	26.95	-12	32,773	-0.04%
2019/01/10	22	26.30	12	26.19	25.85	10	33,515	0.03%
2019/01/09	0	0.00	10	26.90	27.05	-10	33,874	-0.03%
2019/01/08	25	26.62	13	26.41	26.45	12	33,861	0.04%
2019/01/07	5	26.10	13	26.37	26.50	-8	33,744	-0.02%
2019/01/04	4	25.35	20	25.75	25.35	-16	33,857	-0.05%
2019/01/03	10	26.00	12	25.30	25.90	-2	34,133	-0.01%
2018/12/28	7	25.88	24	25.68	25.90	-17	34,188	-0.05%
2018/12/27	134	26.51	34	26.27	25.35	100	33,933	0.29%	大買/
2018/12/26	9	25.33	11	25.45	25.15	-2	33,591	-0.01%
2018/12/25	44	24.68	52	23.93	25.00	-8	33,485	-0.02%
2018/12/24	28	24.88	11	25.27	24.30	17	32,466	0.05%
2018/12/22	64	27.75	53	28.78	26.95	11	31,995	0.03%
2018/12/21	16	29.85	6.4	31.73	29.85	9.6	31,703	0.03%
2018/12/20	5	33.13	1	33.70	33.15	4	30,989	0.01%
2018/12/19	12	34.06	25	34.00	33.50	-13	30,839	-0.04%
2018/12/18	25	33.24	25	33.51	33.80	0	30,333	0.00%
2018/12/17	58	33.57	9	32.83	34.00	49	30,131	0.16%
2018/12/14	15	32.40	21	32.41	32.40	-6	28,984	-0.02%
2018/12/13	6	36.04	0	0.00	35.95	6	28,779	0.02%
2018/12/12	0	0.00	22	36.79	37.15	-22	28,657	-0.08%
2018/12/11	10	37.30	20	36.39	37.25	-10	28,519	-0.04%
2018/12/10	34	36.36	38	36.09	35.70	-4	28,628	-0.01%
2018/12/07	42	37.26	31	37.35	36.95	11	28,793	0.04%
2018/12/06	34	37.20	27	37.30	37.15	7	28,827	0.02%
2018/12/05	4	38.25	1	38.05	38.05	3	28,641	0.01%
2018/12/04	44	39.26	29	39.89	38.80	15	28,707	0.05%
2018/12/03	23	39.50	17	39.86	39.55	6	28,520	0.02%
2018/11/30	29	39.93	36	40.72	40.50	-7	28,076	-0.02%
2018/11/29	10	40.27	5	40.19	39.85	5	25,114	0.02%
2018/11/28	23	40.26	25	39.76	39.50	-2	24,866	-0.01%
2018/11/27	77	41.01	60	40.94	39.60	17	24,623	0.07%
2018/11/26	17	38.76	24	39.45	42.40	-7	24,142	-0.03%
2018/11/23	2	38.85	0	0.00	39.05	2	23,760	0.01%
2018/11/22	11	39.14	2	38.85	39.00	9	23,704	0.04%
2018/11/21	6	40.10	4	39.80	40.00	2	23,783	0.01%
2018/11/20	4	39.95	4	39.60	39.45	0	23,649	0.00%
2018/11/19	26	40.25	25	39.75	39.75	1	23,601	0.00%
2018/11/16	17	40.66	7	40.54	41.00	10	23,394	0.04%
2018/11/15	0	0.00	13	39.95	40.30	-13	23,108	-0.06%
2018/11/14	22	38.68	23	38.72	38.60	-1	22,939	0.00%
2018/11/13	11	37.59	19	37.75	38.00	-8	22,676	-0.04%
2018/11/12	30	37.86	22	37.30	37.20	8	22,724	0.04%
2018/11/09	10	39.70	13	38.53	39.00	-3	22,757	-0.01%
2018/11/08	0	0.00	2	40.20	39.60	-2	22,725	-0.01%
2018/11/07	31	40.29	31	39.89	40.10	0	22,718	0.00%
2018/11/06	68	39.76	65	39.93	40.10	3	22,607	0.01%
2018/11/05	0	0.00	13	38.84	39.80	-13	22,259	-0.06%
2018/11/02	20	36.90	20	37.04	37.45	0	21,966	0.00%
2018/11/01	19	36.49	29	36.86	37.20	-10	21,945	-0.05%
2018/10/31	10	34.95	10	35.30	36.00	0	21,813	0.00%
2018/10/30	13	33.19	21	33.96	33.75	-8	21,765	-0.04%
2018/10/29	11	34.32	30	35.80	33.90	-19	21,676	-0.09%
2018/10/26	48	36.59	46.3	35.58	35.80	1.7	21,604	0.01%
2018/10/25	29	36.57	27	36.60	36.95	2	21,657	0.01%
2018/10/24	23	35.12	22	35.65	36.00	1	21,581	0.00%
2018/10/23	62	35.62	63	35.82	35.00	-1	21,479	0.00%
2018/10/22	55	36.26	53	36.27	37.05	2	21,681	0.01%
2018/10/19	20	37.07	29	36.90	37.50	-9	22,296	-0.04%
2018/10/18	100	40.60	115	39.08	37.20	-15	22,007	-0.07%	大賣/
2018/10/17	43	39.99	18	40.49	41.25	25	21,744	0.11%
2018/10/15	21	39.14	20	38.00	38.00	1	22,531	0.00%
2018/10/12	25	38.05	20	38.70	38.80	5	23,536	0.02%
2018/10/11	54	37.94	75	36.92	38.60	-21	25,095	-0.08%
2018/10/09	30	38.64	20	38.73	38.45	10	26,003	0.04%
2018/10/08	20	38.38	20	38.36	38.35	0	27,388	0.00%
2018/10/05	11	39.17	18	38.61	39.30	-7	28,407	-0.02%
2018/10/04	6	39.43	2	39.28	39.45	4	29,031	0.01%
2018/10/03	55	39.22	42.4	39.35	39.40	12.6	29,678	0.04%
2018/10/02	17	37.84	17	38.14	39.00	0	31,099	0.00%
2018/10/01	70	38.60	21	37.72	37.20	49	31,768	0.15%
2018/09/28	21	39.49	27	40.23	40.30	-6	31,799	-0.02%
2018/09/27	1	39.00	2	39.35	39.15	-1	31,405	0.00%
2018/09/26	10	37.95	23	38.03	38.30	-13	31,731	-0.04%
2018/09/25	5	37.56	9	37.76	37.80	-4	31,642	-0.01%
2018/09/21	0	0.00	13	36.60	36.95	-13	31,567	-0.04%
2018/09/20	13	36.66	10.1	36.59	36.10	2.9	31,754	0.01%
2018/09/19	30	37.03	18	37.02	36.90	12	31,926	0.04%
2018/09/18	32	36.89	35	36.71	37.00	-3	32,060	-0.01%
2018/09/17	0	0.00	2.1	36.80	36.85	-2.1	32,169	-0.01%
2018/09/14	1	37.05	6	37.00	36.75	-5	32,605	-0.02%
2018/09/13	6	35.22	0	0.00	36.55	6	32,620	0.02%
2018/09/12	12	33.60	20	33.45	34.10	-8	33,037	-0.02%
2018/09/11	4	32.25	4	32.80	32.90	0	33,312	0.00%
2018/09/10	16	32.40	20	31.98	31.40	-4	33,526	-0.01%
2018/09/07	12	34.88	4	34.90	34.60	8	33,685	0.02%
2018/09/06	12	35.17	30	35.13	35.50	-18	33,649	-0.05%
2018/09/05	12	35.88	2	36.00	35.40	10	33,726	0.03%
2018/09/03	22	36.63	8	36.50	36.45	14	34,137	0.04%
2018/08/31	50	38.12	54	37.51	37.50	-4	34,049	-0.01%
2018/08/30	16	38.93	2	38.75	38.20	14	34,000	0.04%
2018/08/29	6	37.90	7	38.01	38.00	-1	33,850	0.00%
2018/08/28	30	37.68	55.6	37.89	37.90	-25.6	33,990	-0.08%
2018/08/27	66	37.03	46	37.01	36.95	20	33,762	0.06%
2018/08/24	5	36.96	1	36.95	37.00	4	33,703	0.01%
2018/08/23	55	36.97	60	37.30	37.35	-5	33,748	-0.01%
2018/08/22	11	36.45	6	36.43	36.45	5	33,591	0.01%
2018/08/21	1	36.05	12	35.99	37.00	-11	33,515	-0.03%
2018/08/20	51	34.83	76	34.86	34.90	-25	33,258	-0.08%
2018/08/17	79	36.29	48	36.08	35.95	31	32,963	0.09%
2018/08/16	53	36.65	47	37.07	36.50	6	32,932	0.02%
2018/08/15	84	37.68	68	37.92	37.75	16	32,796	0.05%
2018/08/14	42	37.51	45	37.77	38.00	-3	32,689	-0.01%
2018/08/13	13	36.62	79	36.65	37.85	-66	32,452	-0.20%
2018/08/10	31	38.00	30	37.80	37.55	1	32,335	0.00%
2018/08/09	73	37.98	66	38.01	38.50	7	32,402	0.02%
2018/08/08	24	38.08	35	38.29	38.50	-11	32,045	-0.03%
2018/08/07	23	38.07	2	38.10	37.80	21	31,959	0.07%
2018/08/06	36	37.61	201	37.29	38.40	-165	31,876	-0.52%	大賣/鉅額交易
2018/08/03	3	38.45	5	38.55	38.30	-2	31,840	-0.01%
2018/08/02	4	38.58	16	38.28	38.25	-12	31,622	-0.04%
2018/08/01	27	39.13	30	39.18	38.55	-3	31,208	-0.01%
2018/07/31	19	38.78	22	38.87	39.00	-3	30,949	-0.01%
2018/07/30	29	39.28	14	39.68	38.85	15	30,952	0.05%
2018/07/27	69	40.33	44.3	40.28	40.30	24.7	30,732	0.08%
2018/07/26	185	41.05	38	39.99	41.00	147	30,091	0.49%	大買/鉅額交易
2018/07/25	11	37.68	11	37.86	37.80	0	28,944	0.00%
2018/07/24	97	38.39	98	38.60	37.85	-1	28,687	0.00%
2018/07/23	29	37.12	20	36.88	37.70	9	28,353	0.03%
2018/07/20	40	37.99	57	37.81	37.85	-17	28,098	-0.06%
2018/07/19	44	37.69	471	36.96	39.10	-427	27,102	-1.58%	大賣/鉅額交易
2018/07/18	273	38.91	29	38.42	36.30	244	26,238	0.93%	大買/鉅額交易
2018/07/17	56	37.81	73	37.15	38.50	-17	24,840	-0.07%
2018/07/16	279	36.32	215	35.95	36.90	64	24,405	0.26%	大買/大賣/
2018/07/13	32	33.86	54	34.69	35.30	-22	23,929	-0.09%
2018/07/12	61	32.75	61	32.74	33.10	0	24,538	0.00%
2018/07/11	43	31.91	33	32.06	32.20	10	23,919	0.04%
2018/07/10	214	32.10	101	32.32	31.30	113	23,340	0.48%	大買/大賣/鉅額交易
2018/07/09	44	30.03	31	29.81	30.90	13	22,037	0.06%
2018/07/06	89	28.27	107	28.27	28.10	-18	21,204	-0.08%	大賣/
2018/07/05	1	27.70	3	27.75	27.80	-2	20,833	-0.01%
2018/07/04	35	27.45	51	27.69	28.15	-16	21,097	-0.08%
2018/07/03	26	26.96	3	27.07	26.60	23	20,684	0.11%
2018/07/02	27	26.61	30	26.77	27.00	-3	20,737	-0.01%
2018/06/29	32	26.75	44	26.80	27.10	-12	20,693	-0.06%
2018/06/28	2	25.50	58	25.48	25.45	-56	20,663	-0.27%
2018/06/27	2	26.45	10	26.70	26.50	-8	20,964	-0.04%
2018/06/26	10	26.98	25	26.99	26.85	-15	21,086	-0.07%
2018/06/25	22	27.73	11	27.87	27.00	11	21,130	0.05%
2018/06/22	44	27.92	37	27.83	28.00	7	20,991	0.03%
2018/06/21	102	27.36	90	27.55	27.90	12	20,985	0.06%	大買/
2018/06/20	20	26.73	35	27.11	27.00	-15	21,129	-0.07%
2018/06/19	30	26.35	20	26.20	26.30	10	21,445	0.05%
2018/06/15	71	25.43	110.4	25.51	26.10	-39.4	21,482	-0.18%	大賣/
2018/06/14	50	24.97	35	24.81	24.70	15	21,324	0.07%
2018/06/13	39	24.98	12	24.98	24.75	27	21,610	0.12%
2018/06/12	42	24.04	45	24.50	25.75	-3	21,844	-0.01%
2018/06/11	3	24.02	2	23.73	24.00	1	22,367	0.00%
2018/06/08	6	23.48	0	0.00	23.30	6	22,829	0.03%
2018/06/07	1	23.35	0	0.00	23.35	1	23,263	0.00%
2018/06/06	9	23.40	0	0.00	23.40	9	23,888	0.04%
2018/06/05	27	24.05	3	23.78	23.55	24	24,446	0.10%
2018/06/04	3	23.15	0	0.00	22.95	3	24,801	0.01%
2018/06/01	10	22.55	31	23.00	23.05	-21	25,229	-0.08%
2018/05/31	1	22.50	8	22.70	22.55	-7	25,319	-0.03%
2018/05/30	0	0.00	1	22.55	22.80	-1	25,375	0.00%
2018/05/29	10	22.85	0	0.00	22.75	10	25,592	0.04%
2018/05/28	20	22.70	28	22.84	22.80	-8	25,703	-0.03%
2018/05/25	18	23.15	6	23.45	23.10	12	25,810	0.05%
2018/05/24	15	23.76	3	23.85	23.65	12	25,851	0.05%
2018/05/23	3	22.78	0	0.00	22.90	3	25,890	0.01%
2018/05/22	2	23.00	0	0.00	22.65	2	26,037	0.01%
2018/05/17	0	0.00	50	23.00	23.20	-50	26,496	-0.19%
2018/05/16	5	22.30	0	0.00	22.30	5	26,423	0.02%
2018/05/14	1	23.20	0	0.00	23.15	1	26,886	0.00%
2018/05/10	1	22.55	0	0.00	21.95	1	26,822	0.00%
2018/05/08	0	0.00	12	22.60	22.60	-12	26,916	-0.04%
2018/05/07	0	0.00	2	22.40	22.25	-2	27,186	-0.01%
2018/05/04	9	21.90	6	21.91	21.85	3	26,992	0.01%
2018/05/02	12	22.43	10	22.10	21.85	2	27,866	0.01%
2018/04/30	22	21.85	24	21.99	22.25	-2	28,055	-0.01%
2018/04/27	0	0.00	2	21.60	21.50	-2	28,147	-0.01%
2018/04/26	27	22.27	24	21.33	21.00	3	28,129	0.01%
2018/04/25	16	24.24	0	0.00	23.20	16	28,948	0.06%
2018/04/24	30	24.93	14	24.78	24.65	16	30,043	0.05%
2018/04/23	57	26.30	93.4	25.64	25.55	-36.4	31,044	-0.12%
2018/04/20	19	26.28	21.5	26.37	26.60	-2.5	31,914	-0.01%
2018/04/19	57	25.55	14	25.70	26.00	43	31,765	0.14%
2018/04/18	347	25.09	338	25.14	25.10	9	31,735	0.03%	大買/大賣/
2018/04/17	0	0.00	5	23.00	22.95	-5	30,391	-0.02%
2018/04/16	3	23.55	1	23.50	22.90	2	31,112	0.01%
2018/04/11	0	0.00	5	23.20	23.10	-5	32,598	-0.02%
2018/04/10	72	23.24	52	23.16	22.75	20	32,878	0.06%
2018/04/09	3	22.85	22	22.85	22.85	-19	32,705	-0.06%
2018/04/03	13	22.67	10	22.25	22.45	3	32,680	0.01%
2018/04/02	23	22.45	4	22.60	22.20	19	33,321	0.06%
2018/03/31	5	21.85	13	22.17	22.25	-8	33,665	-0.02%
2018/03/30	15	21.95	6	22.15	22.45	9	34,037	0.03%
2018/03/29	1	21.25	12	21.35	21.10	-11	34,292	-0.03%
2018/03/28	30	22.75	30	22.40	22.25	0	34,780	0.00%
2018/03/27	15	23.00	0	0.00	22.50	15	35,612	0.04%
2018/03/23	1	20.00	24	22.59	22.60	-23	35,662	-0.06%
2018/03/22	5	21.91	3	21.60	20.60	2	35,100	0.01%
2018/03/21	2	22.83	9	22.85	22.30	-7	34,713	-0.02%
2018/03/20	1	22.65	0	0.00	23.15	1	35,738	0.00%
2018/03/19	10	22.85	0	0.00	23.15	10	35,883	0.03%
2018/03/16	4	23.50	0	0.00	22.85	4	36,479	0.01%
2018/03/15	35	23.04	33	23.21	23.40	2	36,500	0.01%
2018/03/14	7	22.29	0	22.60	22.70	7	36,098	0.02%
2018/03/13	30	22.88	32	22.59	22.70	-2	36,315	-0.01%
2018/03/12	15	23.23	8	23.70	22.50	7	37,135	0.02%
2018/03/09	9	24.36	4	24.95	24.05	5	37,162	0.01%
2018/03/08	3	25.15	26	24.94	24.70	-23	36,993	-0.06%
2018/03/07	7	24.51	3	24.45	24.45	4	36,686	0.01%
2018/03/06	7	24.42	0	0.00	24.05	7	37,174	0.02%
2018/03/05	3	24.80	0	0.00	24.55	3	38,010	0.01%
2018/03/01	5	25.85	0	0.00	25.20	5	39,166	0.01%
2018/02/26	6	25.90	6	25.85	25.85	0	40,682	0.00%
2018/02/23	30	25.85	34	25.85	25.95	-4	41,882	-0.01%
2018/02/22	20	25.45	25.5	25.51	25.50	-5.5	42,156	-0.01%
2018/02/21	2	24.88	8	24.68	25.10	-6	43,062	-0.01%
2018/02/12	0	0.00	15	22.76	23.15	-15	44,709	-0.03%
2018/02/09	0	0.00	53	21.80	22.45	-53	45,662	-0.12%
2018/02/08	75	23.32	63	23.10	22.75	12	45,765	0.03%
2018/02/06	13	23.35	13	22.72	22.45	0	45,631	0.00%
2018/02/05	2	24.20	0	0.00	24.10	2	45,150	0.00%
2018/02/02	0	0.00	1	24.00	24.20	-1	44,938	0.00%
2018/01/31	1	24.05	0	0.00	23.90	1	44,858	0.00%
2018/01/30	2	22.98	3	23.50	23.80	-1	44,613	0.00%
2018/01/29	52	24.37	50	23.65	23.60	2	44,175	0.00%
2018/01/26	0	0.00	1	24.50	24.40	-1	43,975	0.00%
2018/01/25	48	24.11	0	0.00	23.35	48	43,454	0.11%
2018/01/24	72	25.92	65	25.25	25.15	7	43,046	0.02%
2018/01/23	57	25.32	61	25.60	25.80	-4	42,885	-0.01%
2018/01/22	42	26.07	33	25.88	25.65	9	42,862	0.02%
2018/01/19	37	25.38	85	25.60	26.40	-48	42,647	-0.11%
2018/01/18	79	26.54	68	26.47	25.40	11	41,939	0.03%
2018/01/17	75	27.50	111	27.27	27.35	-36	41,695	-0.09%	大賣/
2018/01/16	92	26.08	116	25.38	27.40	-24	40,665	-0.06%	大賣/
2018/01/15	96	24.75	33	24.95	25.05	63	39,476	0.16%
2018/01/12	51	24.05	52	24.18	24.10	-1	38,812	0.00%
2018/01/11	64	23.80	71	23.50	23.55	-7	37,846	-0.02%
2018/01/10	48	22.92	51	23.86	23.60	-3	37,431	-0.01%
2018/01/09	80	22.89	217	22.67	22.15	-137	36,748	-0.37%	大賣/鉅額交易
2018/01/08	176	22.41	0.2	22.60	22.60	175.8	36,228	0.49%	大買/鉅額交易
2018/01/05	3	20.35	25	20.23	20.55	-22	36,017	-0.06%
2018/01/04	5	19.95	8	20.10	20.30	-3	35,795	-0.01%
2018/01/03	30	19.35	47	19.67	19.80	-17	35,508	-0.05%