大同 (2371)-元大-華山券商分點個股進出

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－元大-華山券商分點個股進出

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-華山券商分點個股進出
元大-華山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	1	47.70	0	0.00	47.85	1	14,332	0.01%
2024/12/02	2	47.55	13	47.40	47.35	-11	14,466	-0.08%
2024/11/29	13	47.17	12	47.05	47.35	1	14,493	0.01%
2024/11/28	4	46.89	3	46.80	46.50	1	14,451	0.01%
2024/11/27	25.3	48.51	24	48.71	48.35	1.3	14,113	0.01%
2024/11/26	3.1	48.26	1	48.55	47.80	2.1	13,633	0.02%
2024/11/25	3	50.33	1	49.65	49.40	2	13,249	0.02%
2024/11/22	2	50.35	6	52.23	52.40	-4	12,365	-0.03%
2024/11/21	1	49.25	4	48.21	48.40	-3	11,086	-0.03%
2024/11/19	106	48.14	16	47.61	48.00	90	10,979	0.82%	大買/
2024/11/18	10	47.00	0	0.00	46.95	10	11,010	0.09%
2024/11/15	155	47.79	3	48.07	47.80	152	11,209	1.36%	大買/鉅額交易
2024/11/14	150	44.92	0	0.00	45.00	150	11,010	1.36%	大買/鉅額交易
2024/11/13	0	0.00	2	45.05	45.15	-2	11,194	-0.02%
2024/11/08	0	0.00	1	46.75	46.45	-1	11,794	-0.01%
2024/11/07	0	0.00	1	46.60	47.20	-1	12,002	-0.01%
2024/11/04	1	45.85	1	46.85	46.85	0	12,748	0.00%
2024/10/28	0	0.00	2	44.75	45.25	-2	13,238	-0.02%
2024/10/24	1	44.20	0	0.00	44.15	1	13,592	0.01%
2024/10/23	0	0.00	4	45.60	45.00	-4	13,697	-0.03%
2024/10/22	5	44.90	0	0.00	45.00	5	13,974	0.04%
2024/10/21	5	45.85	0	0.00	45.25	5	14,479	0.03%
2024/10/18	1	45.65	0	0.00	45.40	1	14,777	0.01%
2024/10/17	0	0.00	3	45.70	46.15	-3	14,947	-0.02%
2024/10/16	0	0.00	1	45.10	45.00	-1	15,277	-0.01%
2024/10/15	0	0.00	1	45.95	45.80	-1	15,309	-0.01%
2024/10/14	3.2	46.30	0	0.00	46.10	3.2	15,399	0.02%
2024/10/11	1	46.90	0	0.00	46.55	1	15,604	0.01%
2024/10/09	2	46.50	5	46.25	46.10	-3	15,933	-0.02%
2024/10/01	0	0.00	1.1	47.66	48.10	-1.1	16,571	-0.01%
2024/09/27	8	50.65	6	50.10	49.85	2	16,833	0.01%
2024/09/26	2	50.45	7	50.43	50.00	-5	16,671	-0.03%
2024/09/25	2	48.40	1	48.55	48.35	1	16,476	0.01%
2024/09/20	0	0.00	1	48.40	47.80	-1	16,996	-0.01%
2024/09/18	1	48.05	0	0.00	47.80	1	17,447	0.01%
2024/09/13	3	47.98	12	47.63	47.60	-9	18,149	-0.05%
2024/09/12	4	46.65	6	46.50	46.50	-2	18,840	-0.01%
2024/09/11	2	44.80	17	45.21	45.80	-15	19,794	-0.08%
2024/09/10	0	0.00	1	43.70	43.70	-1	22,500	0.00%
2024/09/09	3	42.48	21	42.29	43.35	-18	24,814	-0.07%
2024/09/06	9	42.43	2	41.95	41.90	7	25,134	0.03%
2024/09/05	0	0.00	5.4	43.76	42.10	-5.4	25,244	-0.02%
2024/09/04	6.1	42.58	1	44.25	43.45	5.1	25,549	0.02%
2024/09/03	2.4	46.16	3	46.05	45.80	-0.7	25,836	0.00%
2024/09/02	0.1	46.00	0	0.00	45.20	0.1	25,789	0.00%
2024/08/27	0	45.95	28	45.59	46.10	-28	26,173	-0.11%
2024/08/26	0.1	45.90	4	46.00	45.85	-3.9	26,419	-0.01%
2024/08/23	18	45.34	0	0.00	46.05	18	26,491	0.07%
2024/08/22	1	46.30	0	0.00	45.65	1	26,514	0.00%
2024/08/21	0	0.00	0.2	46.15	45.60	-0.2	26,964	0.00%
2024/08/20	22	46.30	2	45.85	45.85	20	27,447	0.07%
2024/08/19	5	45.85	0	0.00	45.35	5	28,128	0.02%
2024/08/16	2	45.70	3	45.48	45.25	-1	28,131	0.00%
2024/08/14	6	46.19	0	0.00	46.35	6	28,454	0.02%
2024/08/13	6	45.68	1	45.85	46.30	5	28,432	0.02%
2024/08/12	3	47.67	0	0.00	47.65	3	28,664	0.01%
2024/08/09	4	47.16	12	47.47	46.80	-8	29,119	-0.03%
2024/08/08	12	46.06	2	46.33	45.85	10	29,815	0.03%
2024/08/07	2	45.53	20	46.43	47.30	-18	31,118	-0.06%
2024/08/06	2	42.20	1	43.50	43.45	1	31,592	0.00%
2024/08/05	5	44.57	354	44.00	44.00	-349	32,385	-1.08%	大賣/鉅額交易
2024/08/02	10.3	49.45	3.1	49.84	48.85	7.1	33,770	0.02%
2024/07/29	0	0.00	0	50.60	50.00	0	37,526	0.00%
2024/07/26	0	0.00	1	51.50	51.60	-1	38,278	0.00%
2024/07/23	5	51.74	1	51.60	52.40	4	39,299	0.01%
2024/07/22	10	51.50	0	0.00	50.40	10	41,384	0.02%
2024/07/19	11.1	53.33	5	54.60	53.30	6.1	42,796	0.01%
2024/07/18	5	54.76	6	54.50	55.10	-1	45,811	0.00%
2024/07/17	7	55.99	37	55.63	55.20	-30	48,756	-0.06%
2024/07/16	0	0.00	6	56.53	55.80	-6	54,156	-0.01%
2024/07/15	5	55.90	3	56.00	55.90	2	61,712	0.00%
2024/07/12	2.1	56.74	14	56.81	56.00	-11.9	66,709	-0.02%
2024/07/11	5	57.38	1	56.80	56.50	4	71,128	0.01%
2024/07/10	7	57.00	4	57.00	57.00	3	73,155	0.00%
2024/07/09	1	57.30	1	56.90	56.90	0	77,327	0.00%
2024/07/08	5	56.60	1	56.10	55.80	4	80,694	0.00%
2024/07/05	3	57.27	0	0.00	57.40	3	81,811	0.00%
2024/07/04	5	57.22	25	57.17	57.50	-20	82,160	-0.02%
2024/07/03	17	55.91	0	0.00	55.90	17	82,978	0.02%
2024/07/02	5	55.90	1.1	56.04	55.70	3.9	83,645	0.00%
2024/07/01	5	56.80	11	56.85	56.40	-6	83,876	-0.01%
2024/06/28	1	57.00	0	0.00	57.00	1	84,812	0.00%
2024/06/27	4.1	57.40	7	57.21	57.10	-2.9	85,438	0.00%
2024/06/26	15	58.07	1	58.20	57.70	14	86,240	0.02%
2024/06/25	2	58.55	5	58.76	58.90	-3	88,025	0.00%
2024/06/24	4	57.33	10	57.90	57.10	-6	89,856	-0.01%
2024/06/21	12	57.99	10	58.10	57.90	2	92,872	0.00%
2024/06/20	12.1	59.35	13	59.45	58.60	-0.9	93,301	0.00%
2024/06/19	35	58.33	107	58.53	57.90	-72	93,020	-0.08%	大賣/
2024/06/18	22.1	60.22	13	60.17	60.10	9.1	92,347	0.01%
2024/06/17	57	59.82	45	60.21	60.30	12	91,143	0.01%
2024/06/14	48	57.50	35	57.61	57.60	13	88,333	0.01%
2024/06/13	11	53.93	7	55.56	55.70	4	85,884	0.00%
2024/06/12	7	54.37	0	0.00	54.00	7	85,712	0.01%
2024/06/11	4	55.05	0	0.00	54.80	4	85,653	0.00%
2024/06/07	204	54.94	87.3	54.44	56.00	116.7	85,656	0.14%	大買/鉅額交易
2024/06/06	1.1	53.51	0	0.00	53.60	1.1	85,683	0.00%
2024/06/05	0.2	54.10	0	0.00	54.10	0.2	85,997	0.00%
2024/06/04	5	55.38	1	54.40	54.40	4	86,422	0.00%
2024/05/31	7	54.60	0	0.00	54.20	7	87,292	0.01%
2024/05/30	4	55.10	4	54.45	54.30	0	87,589	0.00%
2024/05/29	4	55.78	0	0.00	55.30	4	88,352	0.00%
2024/05/28	6	56.22	81	56.40	56.20	-75	89,389	-0.08%
2024/05/27	82	56.90	12.3	57.03	56.80	69.7	90,439	0.08%
2024/05/24	13	54.75	13	55.63	55.40	0	90,558	0.00%
2024/05/23	17	56.04	15	57.03	55.40	2	90,651	0.00%
2024/05/22	15	58.39	6	59.05	58.00	9	90,576	0.01%
2024/05/21	26	58.98	4	60.30	58.90	22	91,475	0.02%
2024/05/20	15	60.29	11.7	60.53	59.70	3.3	91,288	0.00%
2024/05/17	3	59.30	8	59.88	60.10	-5	91,264	-0.01%
2024/05/16	10	59.88	1	59.90	59.30	9	91,331	0.01%
2024/05/15	1	60.40	5	60.32	59.80	-4	91,268	0.00%
2024/05/14	5	60.80	5	59.94	60.00	0	90,961	0.00%
2024/05/13	10	60.54	44	61.35	61.70	-34	90,216	-0.04%
2024/05/10	6	64.50	17	63.85	64.10	-11	88,919	-0.01%
2024/05/09	15	66.53	1	66.10	65.00	14	88,404	0.02%
2024/05/08	21	64.97	30.1	66.34	66.80	-9.1	87,233	-0.01%
2024/05/07	4.1	62.81	38	63.68	64.20	-33.9	85,613	-0.04%
2024/05/06	19	63.31	28.1	63.90	62.70	-9.1	84,907	-0.01%
2024/05/03	73	64.44	67	64.80	63.80	6	84,286	0.01%
2024/05/02	35	66.96	61	66.83	65.60	-26	82,991	-0.03%
2024/04/30	20	65.81	22	65.75	65.40	-2	81,769	0.00%
2024/04/29	22	66.79	18	66.65	66.10	4	81,429	0.00%
2024/04/26	32	67.94	75	69.46	67.50	-43	80,497	-0.05%
2024/04/25	34.2	68.59	14	68.76	69.00	20.2	78,243	0.03%
2024/04/24	65	68.66	35	68.11	68.40	30	76,509	0.04%
2024/04/23	33	65.73	41	65.25	64.10	-8	73,696	-0.01%
2024/04/22	119	69.79	114.4	69.26	65.40	4.7	70,731	0.01%	大買/大賣/
2024/04/19	252.3	67.94	224.3	67.94	69.10	28	65,278	0.04%	大買/大賣/
2024/04/18	216	65.42	188	65.37	64.40	28	57,904	0.05%	大買/大賣/
2024/04/17	28	63.27	72	63.41	64.30	-44	53,106	-0.08%
2024/04/16	60	59.62	56	59.28	58.50	4	49,311	0.01%
2024/04/15	297	61.97	87	62.48	61.40	210	47,576	0.44%	大買/鉅額交易
2024/04/12	54.3	57.49	46	59.76	60.50	8.3	43,297	0.02%
2024/04/11	27	56.44	16	56.79	56.10	11	39,668	0.03%
2024/04/10	27	56.12	3	56.07	55.60	24	38,329	0.06%
2024/04/09	20	55.82	8	56.26	56.50	12	37,828	0.03%
2024/04/08	8	56.03	4	56.08	55.50	4	36,676	0.01%
2024/04/03	4	55.85	82	55.95	55.80	-78	35,957	-0.22%
2024/04/02	195	57.86	42	57.33	56.90	153	35,641	0.43%	大買/鉅額交易
2024/04/01	33	55.96	29	56.79	56.30	4	34,583	0.01%
2024/03/29	19	57.26	2	57.10	56.50	17	33,852	0.05%
2024/03/28	123	58.49	77	58.81	57.70	46	32,860	0.14%	大買/
2024/03/27	65	57.28	5	56.54	55.00	60	30,836	0.19%
2024/03/26	83	55.07	73.1	55.07	57.30	9.9	28,680	0.03%
2024/03/25	8	51.19	10.5	51.61	52.10	-2.5	25,924	-0.01%
2024/03/22	9	48.96	2	48.50	49.10	7	25,168	0.03%
2024/03/21	12	48.98	3	49.22	49.25	9	24,898	0.04%
2024/03/19	6	48.85	34.1	48.77	47.65	-28.1	24,685	-0.11%
2024/03/15	0.1	47.15	0	0.00	47.10	0.1	24,833	0.00%
2024/03/14	0	49.00	4	48.95	48.35	-4	24,911	-0.02%
2024/03/13	14	49.39	11	49.36	48.65	3	25,374	0.01%
2024/03/12	5	50.34	1	49.40	49.40	4	25,446	0.02%
2024/03/11	3	51.17	3	51.50	51.10	0	25,129	0.00%
2024/03/08	12	51.63	12	50.33	50.00	0	25,079	0.00%
2024/03/07	0	0.00	1	52.50	52.50	-1	24,578	0.00%
2024/03/06	1	52.11	42	52.29	53.00	-41	24,338	-0.17%
2024/03/05	2	52.55	3	52.20	52.20	-1	23,679	0.00%
2024/03/04	48	53.89	21	53.59	53.00	27	23,361	0.12%
2024/03/01	33	52.29	37	53.32	53.40	-4	22,505	-0.02%
2024/02/29	4	50.49	13	50.58	51.90	-9	21,476	-0.04%
2024/02/27	16	48.47	46	48.38	48.40	-30	20,553	-0.15%
2024/02/26	42	47.59	14	48.16	48.15	28	20,060	0.14%
2024/02/23	11	46.86	22	46.87	46.75	-11	19,334	-0.06%
2024/02/22	10	46.53	3	46.95	45.40	7	18,630	0.04%
2024/02/21	1	44.80	1	44.40	44.40	0	17,449	0.00%
2024/02/20	7	43.80	25	44.09	44.00	-18	17,456	-0.10%
2024/02/19	0	0.00	9	44.95	45.35	-9	17,640	-0.05%
2024/02/16	18	45.03	2	46.38	44.10	16	17,583	0.09%
2024/02/15	0	0.00	6	46.34	46.30	-6	17,157	-0.03%
2024/02/02	10	45.00	10	45.30	45.30	0	16,724	0.00%
2024/02/01	10	44.70	26	44.95	45.15	-16	16,541	-0.10%
2024/01/31	1	44.15	0	0.00	43.85	1	16,288	0.01%
2024/01/24	1	44.00	1	44.00	44.00	0	16,027	0.00%
2024/01/23	1	43.15	7	43.05	43.30	-6	15,843	-0.04%
2024/01/22	1	41.90	3	41.95	41.90	-2	15,250	-0.01%
2024/01/19	11	39.90	10	40.40	40.40	1	15,055	0.01%
2024/01/18	7	39.09	3	39.20	39.20	4	15,014	0.03%
2024/01/17	28	39.96	1	39.90	38.90	27	14,868	0.18%
2024/01/16	6	42.49	0	0.00	42.15	6	14,429	0.04%
2024/01/15	15	43.99	3	43.38	43.35	12	14,307	0.08%
2024/01/12	1	43.15	5	42.95	43.00	-4	14,205	-0.03%
2024/01/11	1	44.30	5	44.40	44.55	-4	13,967	-0.03%
2024/01/10	36	44.70	9.7	44.78	43.85	26.3	13,784	0.19%
2024/01/09	1	43.60	58	44.83	45.20	-57	13,044	-0.44%
2024/01/08	2	42.80	2	43.08	43.00	0	12,562	0.00%
2024/01/05	0	0.00	3	42.03	42.40	-3	12,416	-0.02%
2024/01/04	9	42.06	0	0.00	41.95	9	12,394	0.07%
2024/01/03	16	42.21	4	42.03	42.25	12	12,384	0.10%
2024/01/02	2	42.55	0	0.00	42.25	2	12,332	0.02%
2023/12/28	10	42.09	10	42.00	42.50	0	12,470	0.00%
2023/12/26	0	0.00	2	42.00	41.90	-2	12,484	-0.02%
2023/12/21	5	42.10	0	0.00	42.05	5	12,706	0.04%
2023/12/20	1	42.75	8	43.35	43.50	-7	12,549	-0.06%
2023/12/19	0	0.00	3	40.70	41.10	-3	12,119	-0.02%
2023/12/18	1	41.00	3	40.95	41.10	-2	12,120	-0.02%
2023/12/15	5	42.19	0	0.00	41.15	5	12,140	0.04%
2023/12/14	2	42.25	0	0.00	42.20	2	12,057	0.02%
2023/12/13	9	42.46	3	42.92	42.35	6	12,046	0.05%
2023/12/12	1	44.30	1	44.25	44.00	0	12,480	0.00%
2023/12/11	0	0.00	7	43.82	44.10	-7	12,984	-0.05%
2023/12/08	4	42.69	17	43.71	43.10	-13	12,876	-0.10%
2023/12/07	2	41.85	11	42.37	42.00	-9	12,339	-0.07%
2023/12/06	7	40.34	2	41.10	40.20	5	11,933	0.04%
2023/12/05	6	42.05	1	41.70	41.65	5	11,799	0.04%
2023/12/04	1	40.95	1	40.55	40.55	0	11,563	0.00%
2023/12/01	11	40.00	1	40.50	40.05	10	11,742	0.09%
2023/11/28	10	40.65	10	40.35	40.50	0	12,710	0.00%
2023/11/27	1	40.40	1	40.45	40.45	0	12,563	0.00%
2023/11/24	8	39.26	10	40.00	40.10	-2	12,470	-0.02%
2023/11/23	1	38.80	11	38.75	38.80	-10	12,257	-0.08%
2023/11/22	0	0.00	14	38.30	38.10	-14	12,272	-0.11%
2023/11/21	0	0.00	9	38.47	38.45	-9	12,316	-0.07%
2023/11/20	4	38.23	2	38.45	38.45	2	12,360	0.02%
2023/11/17	10	38.63	0	0.00	38.30	10	12,353	0.08%
2023/11/16	7	38.52	1	38.80	38.80	6	12,346	0.05%
2023/11/15	3	37.08	2	37.23	36.90	1	11,939	0.01%
2023/11/14	2	36.38	1.9	36.22	36.30	0.1	11,891	0.00%
2023/11/10	2	36.25	0	0.00	35.95	2	12,183	0.02%
2023/11/09	3	36.73	0	0.00	36.60	3	12,331	0.02%
2023/11/03	2	36.40	0	0.00	36.35	2	13,287	0.02%
2023/11/01	1	35.80	0	0.00	35.75	1	13,894	0.01%
2023/10/31	2	37.08	0	0.00	35.80	2	13,983	0.01%
2023/10/20	12	38.36	2	38.75	38.60	10	15,995	0.06%
2023/10/18	0	0.00	1	39.90	40.10	-1	16,362	-0.01%
2023/10/17	5	40.95	0	0.00	41.00	5	16,531	0.03%
2023/10/16	35	42.01	0	0.00	41.70	35	17,123	0.20%
2023/10/13	1	44.25	0	0.00	43.20	1	17,958	0.01%
2023/10/06	5	43.85	0	0.00	43.65	5	21,305	0.02%
2023/10/05	1	44.25	7	44.74	44.45	-6	21,861	-0.03%
2023/10/03	1	43.25	0	0.00	43.35	1	22,895	0.00%
2023/10/02	0	0.00	1	44.20	44.10	-1	23,583	0.00%
2023/09/26	3	44.97	2	44.05	44.05	1	25,045	0.00%
2023/09/25	0	0.00	10	44.70	44.40	-10	25,420	-0.04%
2023/09/22	4	44.28	3	44.55	44.65	1	26,219	0.00%
2023/09/21	5	43.80	0	0.00	43.85	5	26,819	0.02%
2023/09/20	2	44.35	0	0.00	44.35	2	27,851	0.01%
2023/09/19	13	46.36	10	46.15	45.35	3	28,965	0.01%
2023/09/18	1	45.00	1	45.25	44.80	0	30,060	0.00%
2023/09/15	5	43.88	17	44.34	44.75	-12	31,694	-0.04%
2023/09/14	20	44.81	2	44.68	44.50	18	32,984	0.05%
2023/09/12	4	48.16	0	0.00	48.20	4	35,268	0.01%
2023/09/08	0	0.00	3	48.92	48.75	-3	36,555	-0.01%
2023/09/07	0	0.00	5	48.30	48.60	-5	36,697	-0.01%
2023/09/06	1	47.50	3	47.93	48.45	-2	36,960	-0.01%
2023/09/05	1	47.00	9	46.51	47.80	-8	37,121	-0.02%
2023/09/04	31	46.46	4	48.64	46.35	27	37,065	0.07%
2023/08/31	1	50.80	20	50.85	50.60	-19	36,784	-0.05%
2023/08/28	1	50.40	0	0.00	50.00	1	38,633	0.00%
2023/08/25	1	51.70	2	51.40	51.20	-1	40,146	0.00%
2023/08/24	3	50.30	15	50.35	51.00	-12	41,339	-0.03%
2023/08/23	1	49.90	8	49.56	50.10	-7	42,583	-0.02%
2023/08/22	9	49.75	6	49.72	49.50	3	43,485	0.01%
2023/08/21	0	0.00	4	51.05	50.40	-4	44,155	-0.01%
2023/08/18	14	52.29	4	51.28	50.60	10	44,402	0.02%
2023/08/17	5	51.74	22	51.52	52.20	-17	44,375	-0.04%
2023/08/16	0	0.00	2	51.00	51.10	-2	44,369	0.00%
2023/08/15	3	51.27	0	0.00	51.50	3	44,880	0.01%
2023/08/14	1	51.30	1	50.70	50.70	0	45,647	0.00%
2023/08/11	11	50.91	10	51.90	51.70	1	45,956	0.00%
2023/08/10	1	50.60	0	0.00	49.70	1	46,275	0.00%
2023/08/09	31	52.23	11	52.51	51.60	20	47,828	0.04%
2023/08/08	18	52.11	16	52.06	52.00	2	48,881	0.00%
2023/08/07	50	49.84	0	0.00	50.30	50	48,685	0.10%
2023/08/01	1	49.50	0	0.00	49.60	1	48,699	0.00%
2023/07/31	6	49.92	6	49.83	49.50	0	48,511	0.00%
2023/07/28	3	48.55	51	48.73	48.55	-48	48,043	-0.10%
2023/07/27	14	49.65	4	49.73	49.35	10	47,803	0.02%
2023/07/26	24	51.48	0	0.00	50.30	24	47,496	0.05%
2023/07/25	3	51.73	0	0.00	51.30	3	46,907	0.01%
2023/07/24	0	0.00	42	51.39	51.00	-42	46,661	-0.09%
2023/07/21	2	52.90	2	53.15	52.80	0	46,230	0.00%
2023/07/20	0	52.20	6	52.35	52.60	-6	46,001	-0.01%
2023/07/19	1	51.30	0	52.70	51.30	1	45,630	0.00%
2023/07/18	11	49.68	31.4	50.29	51.00	-20.4	44,970	-0.05%
2023/07/17	28	49.13	37	49.17	49.10	-9	43,990	-0.02%
2023/07/14	20	55.12	8	56.06	54.30	12	42,403	0.03%
2023/07/13	14	54.76	2	54.80	54.20	12	41,091	0.03%
2023/07/12	54	53.68	0	0.00	54.10	54	40,629	0.13%
2023/07/11	7	54.53	28.6	54.77	54.20	-21.6	40,040	-0.05%
2023/07/10	23	53.83	60	53.43	53.10	-37	39,308	-0.09%
2023/07/07	28	53.86	46	53.51	54.60	-18	38,917	-0.05%
2023/07/06	5	56.06	66	55.22	55.30	-61	38,123	-0.16%
2023/07/05	1	55.50	2	56.10	54.80	-1	37,616	0.00%
2023/07/04	32	56.41	12	56.30	56.00	20	37,100	0.05%
2023/07/03	3	56.73	75	56.37	56.60	-72	36,606	-0.20%
2023/06/30	70	54.52	30	54.39	54.30	40	35,940	0.11%
2023/06/29	12	54.08	1	55.00	55.00	11	35,190	0.03%
2023/06/28	13	53.70	62	53.90	54.50	-49	34,879	-0.14%
2023/06/27	15	53.31	6	52.82	52.20	9	34,017	0.03%
2023/06/26	98	52.32	15	52.69	53.90	83	32,824	0.25%
2023/06/21	0	0.00	3.5	50.84	51.70	-3.5	31,520	-0.01%
2023/06/20	10	49.18	47	50.14	49.95	-37	29,760	-0.12%
2023/06/19	36	46.24	27	45.99	46.20	9	27,664	0.03%
2023/06/16	47	46.24	61	45.72	45.85	-14	26,909	-0.05%
2023/06/15	9	43.63	22	45.18	45.80	-13	24,277	-0.05%
2023/06/14	5	41.75	0.4	41.80	41.65	4.6	23,131	0.02%
2023/06/13	5	41.55	7	41.02	41.40	-2	22,936	-0.01%
2023/06/12	53	41.64	5	41.57	41.30	48	22,698	0.21%
2023/06/09	9.1	39.92	9	40.19	40.70	0.1	22,253	0.00%
2023/06/08	5	40.60	0	0.00	40.60	5	21,933	0.02%
2023/06/07	0	41.30	0	41.40	41.15	0	21,747	0.00%
2023/06/06	11	41.42	11	41.10	40.90	0	21,565	0.00%
2023/06/05	22	41.78	33	41.77	41.50	-11	21,405	-0.05%
2023/06/02	28.1	42.00	13	41.70	41.65	15.1	21,057	0.07%
2023/06/01	26.1	41.91	12	41.69	41.70	14.1	20,241	0.07%
2023/05/31	7.1	40.78	11	42.20	42.30	-3.9	19,439	-0.02%
2023/05/30	19	40.85	3	41.20	40.80	16	17,792	0.09%
2023/05/29	27	40.31	0	0.00	40.10	27	16,540	0.16%
2023/05/26	2	40.00	17	40.33	40.15	-15	15,217	-0.10%
2023/05/25	13	39.07	27	39.15	39.65	-14	14,265	-0.10%
2023/05/24	2	37.95	2	38.35	38.40	0	13,437	0.00%
2023/05/23	0	0.00	2	38.23	37.80	-2	13,221	-0.02%
2023/05/22	2	38.42	18	38.38	38.35	-16	13,054	-0.12%
2023/05/19	26	38.43	1	38.90	38.00	25	12,836	0.19%
2023/05/18	4	39.53	27	39.03	39.15	-23	12,236	-0.19%
2023/05/17	6	37.63	12	37.61	37.85	-6	11,459	-0.05%
2023/05/16	8	38.24	8	38.43	38.05	0	10,956	0.00%
2023/05/15	28	38.25	12	38.37	38.00	16	10,298	0.16%
2023/05/12	29	35.02	62	36.37	37.40	-33	8,529	-0.39%
2023/05/11	4	34.24	10	34.35	34.00	-6	7,137	-0.08%
2023/05/08	0	0.00	12	33.81	34.35	-12	6,657	-0.18%
2023/05/05	0	33.40	0	0.00	33.40	0	6,346	0.00%
2023/05/04	1	33.85	3	33.73	33.70	-2	6,400	-0.03%
2023/05/03	10	33.40	0	0.00	33.40	10	6,377	0.16%
2023/05/02	1	33.35	1	33.65	33.65	0	6,371	0.00%
2023/04/26	0	0.00	1.3	32.52	32.80	-1.3	6,283	-0.02%
2023/04/25	4	32.63	0	0.00	32.35	4	6,326	0.06%
2023/04/21	1	32.60	0	0.00	32.35	1	6,285	0.02%
2023/04/19	4	33.05	2	33.15	32.90	2	6,223	0.03%
2023/04/17	2	33.30	0	0.00	33.60	2	6,162	0.03%
2023/04/14	0	0.00	1	33.40	33.40	-1	6,141	-0.02%
2023/04/13	20	34.10	30	33.77	33.55	-10	6,147	-0.16%
2023/04/12	12	33.80	0	0.00	33.80	12	6,179	0.19%
2023/04/11	1	33.55	1	33.25	33.25	0	6,256	0.00%
2023/04/10	0	0.00	30	33.00	33.20	-30	6,247	-0.48%
2023/04/06	3	32.93	20	32.85	32.85	-17	6,257	-0.27%
2023/03/31	1	33.05	0	0.00	33.00	1	6,246	0.02%
2023/03/30	3	33.37	3	33.15	33.15	0	6,215	0.00%
2023/03/29	58	34.26	1	33.45	33.45	57	6,199	0.92%
2023/03/28	1	33.00	3	33.50	34.30	-2	5,978	-0.03%
2023/03/27	1	33.20	0	0.00	33.25	1	5,887	0.02%
2023/03/24	2	33.05	2	32.83	32.85	0	6,078	0.00%
2023/03/23	0	0.00	2	32.70	32.50	-2	6,263	-0.03%
2023/03/22	0	0.00	5	32.54	32.45	-5	6,443	-0.08%
2023/03/21	1	32.60	0	0.00	32.50	1	6,667	0.01%
2023/03/16	1	32.00	0	0.00	31.95	1	7,218	0.01%
2023/03/13	1	32.95	0	0.00	33.20	1	7,703	0.01%
2023/03/10	1	33.45	0	0.00	33.15	1	7,707	0.01%
2023/03/09	1	34.70	0	0.00	34.15	1	7,570	0.01%
2023/03/08	20	34.62	11.4	34.75	34.60	8.6	7,589	0.11%
2023/03/07	3	34.20	1	34.25	34.25	2	7,314	0.03%
2023/03/06	1	34.05	0	0.00	33.90	1	7,189	0.01%
2023/03/01	1	33.30	0	0.00	33.20	1	7,163	0.01%
2023/02/22	1	34.20	5	34.02	33.80	-4	7,228	-0.06%
2023/02/21	2	34.20	0	0.00	34.20	2	7,255	0.03%
2023/02/16	0	34.25	0	0.00	34.00	0	7,267	0.00%
2023/02/15	5	34.33	1	34.15	34.15	4	7,481	0.05%
2023/02/13	2	33.28	0	0.00	33.25	2	7,597	0.03%
2023/02/10	3	33.35	0	0.00	33.20	3	7,679	0.04%
2023/02/09	2	33.65	0	0.00	33.65	2	7,682	0.03%
2023/02/08	2	34.15	0	0.00	33.70	2	7,740	0.03%
2023/02/06	0	34.40	0	34.55	34.40	0	7,743	0.00%
2023/02/03	0	34.30	0	0.00	34.40	0	7,719	0.00%
2023/02/02	1	34.75	1	34.30	34.30	0	7,698	0.00%
2023/02/01	0	34.20	0	0.00	34.25	0	7,663	0.00%
2023/01/30	3	33.40	0	0.00	33.95	3	7,640	0.04%
2023/01/13	0	0.00	1.4	33.01	32.95	-1.4	7,741	-0.02%
2023/01/12	3	33.70	0	0.00	33.65	3	7,779	0.04%
2023/01/10	7	33.83	0	0.00	33.85	7	7,870	0.09%
2022/12/23	0	0.00	1	33.35	33.70	-1	8,014	-0.01%
2022/12/22	1	33.85	30	33.80	33.70	-29	8,053	-0.36%
2022/12/20	2	34.20	0	0.00	33.95	2	8,256	0.02%
2022/12/19	36	34.62	0	0.00	34.70	36	8,403	0.43%
2022/12/16	0	0.00	1	35.10	35.30	-1	8,250	-0.01%
2022/12/15	0	0.00	2	35.28	35.05	-2	8,054	-0.02%
2022/12/14	0	0.00	1	34.85	34.85	-1	7,878	-0.01%
2022/12/13	2	34.33	2	34.43	34.35	0	7,706	0.00%
2022/12/12	1	33.75	2	33.70	33.70	-1	7,556	-0.01%
2022/12/09	1	34.00	0	0.00	33.85	1	7,545	0.01%
2022/12/08	3	33.73	0	0.00	33.40	3	7,324	0.04%
2022/12/07	3	33.70	4	33.75	34.00	-1	7,139	-0.01%
2022/12/06	0	0.00	3	32.92	32.80	-3	6,721	-0.04%
2022/12/05	1	32.90	6	32.45	32.65	-5	6,728	-0.07%
2022/11/30	6	32.17	0	0.00	32.55	6	6,800	0.09%
2022/11/29	0	0.00	15	32.00	31.95	-15	6,730	-0.22%
2022/11/23	0	31.65	0	0.00	31.70	0	7,495	0.00%
2022/11/17	1	30.90	0	0.00	31.50	1	7,762	0.01%
2022/11/09	1	31.85	2	32.08	32.05	-1	8,939	-0.01%
2022/11/03	0	0.00	2	30.50	30.50	-2	9,081	-0.02%
2022/10/20	0	0.00	1	31.70	32.20	-1	9,425	-0.01%
2022/10/11	4	32.93	4	32.85	32.80	0	9,986	0.00%
2022/10/05	1	33.05	0	0.00	33.05	1	10,638	0.01%
2022/10/04	1	33.05	7	32.95	32.95	-6	10,707	-0.06%
2022/09/26	1	32.15	0	0.00	32.65	1	10,692	0.01%
2022/09/20	5	32.95	0	0.00	33.10	5	10,848	0.05%
2022/09/19	5	32.86	0	0.00	32.85	5	10,855	0.05%
2022/09/06	1	33.00	0	0.00	33.30	1	12,181	0.01%
2022/09/05	1	33.80	2	34.10	33.80	-1	12,043	-0.01%
2022/09/02	10	34.63	10	34.40	34.10	0	12,119	0.00%
2022/08/30	19	35.48	15	36.12	34.30	4	12,316	0.03%
2022/08/29	1	35.05	7	34.87	35.15	-6	11,683	-0.05%
2022/08/26	3	34.63	0	0.00	34.55	3	11,530	0.03%
2022/08/22	2	33.95	0	0.00	33.90	2	11,658	0.02%
2022/08/19	6	34.57	11.4	34.74	34.40	-5.4	11,683	-0.05%
2022/08/18	11	35.25	2	35.88	35.40	9	11,395	0.08%
2022/08/17	1	34.95	25	35.85	35.60	-24	11,146	-0.22%
2022/08/16	2	34.78	1	34.95	34.95	1	10,898	0.01%
2022/08/15	12	34.57	0	0.00	34.50	12	11,085	0.11%
2022/08/12	1	34.25	5	34.49	34.60	-4	11,276	-0.04%
2022/08/11	0.3	33.50	10	33.45	33.45	-9.7	11,160	-0.09%
2022/08/10	2	33.18	0.1	33.30	33.10	1.9	11,265	0.02%
2022/08/09	1	34.05	1	33.70	33.70	0	11,420	0.00%
2022/08/08	0	0.00	0.1	33.30	33.50	-0.1	11,695	0.00%
2022/08/05	0.3	33.60	0	0.00	33.35	0.3	11,799	0.00%
2022/08/03	1	33.20	0	0.00	33.20	1	11,996	0.01%
2022/08/02	1	33.45	0	0.00	33.60	1	12,017	0.01%
2022/07/29	1	34.80	0	0.00	34.80	1	12,165	0.01%
2022/07/28	1	34.90	1	34.95	34.80	0	12,361	0.00%
2022/07/27	0	0.00	1	35.50	35.45	-1	12,658	-0.01%
2022/07/26	2	35.40	1	35.85	35.60	1	12,800	0.01%
2022/07/25	0	0.00	1	35.65	35.55	-1	12,772	-0.01%
2022/07/21	0	0.00	3	35.70	35.70	-3	12,794	-0.02%
2022/07/19	0	0.00	11	36.01	35.85	-11	12,733	-0.09%
2022/07/18	7	34.85	0	0.00	35.15	7	12,425	0.06%
2022/07/14	0	0.00	4	34.30	34.40	-4	12,320	-0.03%
2022/07/13	1	32.95	2	33.55	34.20	-1	12,307	-0.01%
2022/07/08	2	33.15	0	0.00	33.15	2	12,279	0.02%
2022/07/07	2	33.00	0	0.00	33.40	2	12,352	0.02%
2022/07/05	1	33.50	0	0.00	33.70	1	12,463	0.01%
2022/07/04	0	0.00	3	33.25	33.70	-3	12,632	-0.02%
2022/06/28	2	33.98	0	0.00	34.10	2	13,096	0.02%
2022/06/27	2	34.10	0	0.00	34.05	2	13,382	0.01%
2022/06/23	0	34.05	0	0.00	33.80	0	14,315	0.00%
2022/06/21	12	34.29	10	34.25	34.15	2	15,226	0.01%
2022/06/16	7	35.04	1	34.15	34.20	6	18,656	0.03%
2022/06/15	1	36.65	6	36.48	36.70	-5	20,603	-0.02%
2022/06/13	2	35.85	0	0.00	36.15	2	22,475	0.01%
2022/06/09	3	36.37	0.5	36.30	36.50	2.5	22,969	0.01%
2022/06/08	4	36.45	3	36.32	36.45	1	23,149	0.00%
2022/06/07	6	36.03	1	36.00	36.20	5	23,282	0.02%
2022/06/06	2	35.50	0	0.00	35.75	2	23,407	0.01%
2022/06/02	1	34.95	0	0.00	35.00	1	23,683	0.00%
2022/05/31	16	36.04	10	35.75	35.30	6	24,237	0.02%
2022/05/27	2	35.90	3	36.17	36.10	-1	24,681	0.00%
2022/05/26	0	0.00	10	35.85	36.15	-10	25,036	-0.04%
2022/05/25	10	36.05	0	0.00	36.20	10	25,102	0.04%
2022/05/24	0	0.00	12	35.74	36.10	-12	25,222	-0.05%
2022/05/23	6	36.03	4	36.70	35.35	2	25,134	0.01%
2022/05/20	0	0.00	2	36.05	36.00	-2	24,981	-0.01%
2022/05/19	2	34.95	12	35.43	35.60	-10	25,058	-0.04%
2022/05/18	0	0.00	2	35.55	35.35	-2	25,170	-0.01%
2022/05/17	10	34.83	2.1	35.20	35.30	7.9	25,515	0.03%
2022/05/16	0	0.00	6.5	34.90	35.30	-6.5	25,394	-0.03%
2022/05/11	1	31.85	0	0.00	32.80	1	25,047	0.00%
2022/05/09	0	0.00	13.5	33.21	33.00	-13.5	24,958	-0.05%
2022/05/06	2	34.05	1.5	34.03	34.10	0.5	24,941	0.00%
2022/05/05	1.5	35.07	0	0.00	34.95	1.5	24,912	0.01%
2022/05/04	3	35.05	4	35.10	35.05	-1	24,948	0.00%
2022/05/03	0	0.00	0	34.15	34.30	0	24,829	0.00%
2022/04/27	0.5	33.40	0	0.00	33.30	0.5	24,889	0.00%
2022/04/25	0	0.00	10	33.40	33.55	-10	24,907	-0.04%
2022/04/18	0	34.20	0	0.00	33.90	0	25,523	0.00%
2022/04/15	0	34.15	0	0.00	34.10	0	25,545	0.00%
2022/04/14	2	35.35	2	34.95	34.80	0	25,687	0.00%
2022/04/13	10	35.05	30	34.93	34.90	-20	25,680	-0.08%
2022/04/12	0	0.00	3	35.50	35.25	-3	25,693	-0.01%
2022/04/11	6	35.68	0	0.00	35.55	6	25,952	0.02%
2022/04/08	8	35.23	6.1	34.94	35.40	2	26,223	0.01%
2022/04/07	1	35.20	0	0.00	34.90	1	26,229	0.00%
2022/04/06	21	35.87	30	36.40	35.90	-9	26,136	-0.03%
2022/04/01	10	35.80	22	36.24	36.25	-12	26,209	-0.05%
2022/03/31	1	35.71	2	35.95	35.75	-1	26,506	0.00%
2022/03/30	0	0.00	1	36.55	36.15	-1	26,436	0.00%
2022/03/29	0	0.00	5	35.94	36.50	-5	26,437	-0.02%
2022/03/28	0	0.00	0.2	35.80	35.20	-0.2	26,632	0.00%
2022/03/25	0	0.00	3	36.68	36.90	-3	27,001	-0.01%
2022/03/24	6	35.75	10.4	35.99	36.40	-4.4	26,915	-0.02%
2022/03/23	7	36.34	13	36.32	36.20	-6	26,585	-0.02%
2022/03/22	10	34.94	2	34.58	35.00	8	25,909	0.03%
2022/03/21	2	33.28	14.2	33.39	33.20	-12.2	25,769	-0.05%
2022/03/18	14	35.20	72	35.21	34.80	-58	27,186	-0.21%
2022/03/17	27	34.07	48	34.45	34.55	-21	25,792	-0.08%
2022/03/16	1	33.25	36.6	33.59	33.90	-35.6	27,012	-0.13%
2022/03/15	2	32.43	5	32.70	32.35	-3	27,180	-0.01%
2022/03/14	1	32.60	2	32.68	32.75	-1	27,649	0.00%
2022/03/11	12	32.30	12	32.13	32.05	0	28,443	0.00%
2022/03/10	2	31.87	0	0.00	31.95	2	28,427	0.01%
2022/03/09	0	31.75	1	31.85	31.90	-1	28,570	0.00%
2022/03/08	4	31.59	5	31.80	31.90	-1	29,096	0.00%
2022/03/07	3	31.62	0	0.00	31.60	3	29,577	0.01%
2022/03/04	0	0.00	2	32.55	32.75	-2	30,483	-0.01%
2022/03/03	2	32.75	2	32.75	32.45	0	30,872	0.00%
2022/03/02	2	32.30	0	0.00	32.25	2	31,443	0.01%
2022/03/01	1	32.60	7	32.26	32.55	-6	32,177	-0.02%
2022/02/25	0	0.00	1	31.25	31.25	-1	32,779	0.00%
2022/02/24	1	30.50	0	0.00	30.45	1	34,164	0.00%
2022/02/22	0	0.00	0	31.70	31.75	0	39,053	0.00%
2022/02/21	2	32.00	4	31.89	31.85	-2	40,997	0.00%
2022/02/18	10	31.65	0	0.00	31.35	10	41,764	0.02%
2022/02/17	1	31.85	2	31.60	31.95	-1	42,519	0.00%
2022/02/16	0	0.00	0	30.80	30.75	0	43,007	0.00%
2022/02/15	1	30.45	1	30.45	30.45	0	43,372	0.00%
2022/02/14	1	30.00	0	0.00	29.95	1	43,669	0.00%
2022/02/11	2	30.87	4.2	30.92	30.90	-2.2	45,067	0.00%
2022/02/10	0	30.60	0	0.00	30.80	0	45,411	0.00%
2022/02/09	1	30.80	0	0.00	30.80	1	46,139	0.00%
2022/02/07	0	29.60	1	29.10	29.70	-1	46,905	0.00%
2022/01/26	1	28.70	7	28.62	28.70	-6	46,992	-0.01%
2022/01/25	8	28.43	0	0.00	28.25	8	47,247	0.02%
2022/01/24	2	29.00	0.1	29.35	29.35	1.9	47,641	0.00%
2022/01/21	1	29.70	0	0.00	29.55	1	48,276	0.00%
2022/01/20	0	30.10	0	0.00	30.00	0	49,168	0.00%
2022/01/19	0	0.00	0	29.85	29.85	0	49,845	0.00%
2022/01/18	8	30.40	0	0.00	30.30	8	50,404	0.02%
2022/01/17	10	29.95	20	29.40	30.20	-10	50,731	-0.02%
2022/01/14	2	30.05	70	30.03	29.85	-68	51,242	-0.13%
2022/01/13	0	30.95	0	0.00	30.70	0	51,732	0.00%
2022/01/12	2.1	30.97	2	31.05	31.05	0.1	52,645	0.00%
2022/01/11	5	30.46	4.4	30.66	30.35	0.6	53,634	0.00%
2022/01/10	0	0.00	43	31.40	31.15	-43	54,662	-0.08%
2022/01/07	24	31.33	0	0.00	31.50	24	56,112	0.04%
2022/01/06	6	31.89	14	31.88	32.15	-8	58,624	-0.01%
2022/01/05	20	31.98	0	0.00	31.80	20	60,498	0.03%
2022/01/04	24	32.34	0.3	32.30	32.40	23.7	61,223	0.04%
2022/01/03	10	32.80	1	32.75	32.80	9	62,833	0.01%
2021/12/30	0	0.00	10.1	32.42	32.60	-10.1	64,549	-0.02%
2021/12/29	2	32.47	0	0.00	32.40	2	66,296	0.00%
2021/12/28	5	32.35	1	32.35	32.25	4	67,519	0.01%
2021/12/27	4	32.00	4.3	32.23	32.30	-0.3	68,276	0.00%
2021/12/24	6	31.60	7	31.83	31.60	-1	69,052	0.00%
2021/12/23	1	32.05	3	31.72	31.65	-2	69,663	0.00%
2021/12/22	0.1	31.55	0	0.00	31.75	0.1	71,310	0.00%
2021/12/21	3	31.62	122	31.76	31.75	-119	72,225	-0.16%	大賣/鉅額交易
2021/12/20	122	32.36	4	32.18	32.15	118	73,784	0.16%	大買/鉅額交易
2021/12/17	5	31.96	9	31.93	31.90	-4	79,917	-0.01%
2021/12/16	7	31.75	4	31.90	31.55	3	84,693	0.00%
2021/12/15	19	31.69	6.3	31.39	31.40	12.7	91,212	0.01%
2021/12/14	122.1	32.46	49.2	32.01	31.90	72.9	93,039	0.08%	大買/
2021/12/13	17	30.84	8	31.12	31.50	9	90,912	0.01%
2021/12/10	36.2	31.16	37	31.95	30.45	-0.9	89,869	0.00%
2021/12/09	58.1	32.86	5	33.08	32.85	53.1	87,725	0.06%
2021/12/08	34	34.18	2	33.95	33.90	32	86,923	0.04%
2021/12/07	27	34.84	3.6	34.58	34.45	23.5	86,353	0.03%
2021/12/06	7	34.24	5	34.20	34.15	2	85,453	0.00%
2021/12/03	9	34.77	4	34.68	34.60	5	85,788	0.01%
2021/12/02	9.1	34.49	2	33.95	34.00	7.1	85,774	0.01%
2021/12/01	15	35.17	85	35.21	35.05	-70	85,773	-0.08%
2021/11/30	83	35.61	13.1	35.78	35.60	69.9	85,693	0.08%
2021/11/29	3.1	35.10	17	34.98	35.00	-13.9	86,284	-0.02%
2021/11/26	16.5	35.79	8	35.63	35.60	8.5	87,332	0.01%
2021/11/25	43	37.06	27	37.44	36.70	16	87,346	0.02%
2021/11/24	37	37.45	15	37.50	37.60	22	88,214	0.02%
2021/11/23	9	38.08	15	38.96	37.75	-6	88,078	-0.01%
2021/11/22	52	39.33	82	38.72	38.50	-30	87,833	-0.03%
2021/11/19	222	38.05	255	38.48	38.85	-33	86,945	-0.04%	大買/大賣/
2021/11/18	108	35.96	47	35.92	36.20	61	84,338	0.07%	大買/
2021/11/17	6	33.77	62	34.16	34.80	-56	83,529	-0.07%
2021/11/16	7	32.51	34	32.98	33.05	-27	84,033	-0.03%
2021/11/15	34	31.63	85	31.70	31.65	-51	83,579	-0.06%
2021/11/12	5	32.45	1	32.35	32.40	4	82,778	0.00%
2021/11/11	10.1	32.66	4	32.83	32.75	6.1	82,458	0.01%
2021/11/10	50	32.60	3	32.68	32.75	47	82,591	0.06%
2021/11/09	3	34.73	12	34.70	34.50	-9	81,346	-0.01%
2021/11/08	3	34.75	16	34.53	34.60	-13	81,068	-0.02%
2021/11/05	1	34.35	3	34.12	34.20	-2	80,450	0.00%
2021/11/04	2	34.03	7	34.03	33.95	-5	80,248	-0.01%
2021/11/03	6	33.73	3	33.95	33.60	3	80,239	0.00%
2021/11/02	0	0.00	25	33.77	33.55	-25	80,294	-0.03%
2021/11/01	6.2	33.86	10	34.26	33.70	-3.8	80,105	0.00%
2021/10/29	4.1	34.80	8	34.72	34.40	-3.9	79,912	0.00%
2021/10/28	12	35.02	12	34.96	34.70	0	79,511	0.00%
2021/10/27	6	34.42	16	34.47	34.70	-10	79,229	-0.01%
2021/10/26	12.2	33.73	12	33.65	33.40	0.2	79,236	0.00%
2021/10/25	17	34.23	1	34.10	34.00	16	79,311	0.02%
2021/10/22	62	34.60	71	34.56	34.25	-9	78,953	-0.01%
2021/10/21	40	34.47	18	34.40	34.70	22	78,280	0.03%
2021/10/20	24	33.91	115	34.32	33.85	-91	77,566	-0.12%	大賣/
2021/10/19	12	34.55	6	34.69	34.30	6	76,558	0.01%
2021/10/18	122	35.37	92	35.47	35.25	30	75,478	0.04%	大買/
2021/10/15	104	35.01	5	35.09	35.80	99	74,309	0.13%	大買/
2021/10/14	175	35.18	151	34.87	34.55	24	72,805	0.03%	大買/大賣/
2021/10/13	111	34.29	30	34.17	34.60	81	69,990	0.12%	大買/
2021/10/12	18	33.89	10	33.80	33.65	8	68,007	0.01%
2021/10/08	54	34.73	75	34.14	33.75	-21	67,142	-0.03%
2021/10/07	59	34.69	36	34.55	33.90	23	65,231	0.04%
2021/10/06	5	33.96	5	33.91	34.00	0	63,120	0.00%
2021/10/05	11	32.14	17	32.28	33.45	-6	61,172	-0.01%
2021/10/04	4	32.33	7	32.09	32.35	-3	59,802	-0.01%
2021/10/01	16.5	32.27	32	32.16	32.00	-15.5	58,780	-0.03%
2021/09/30	5	32.72	90	32.85	32.70	-85	57,518	-0.15%
2021/09/29	130	33.04	45	32.67	32.65	85	56,777	0.15%	大買/
2021/09/28	29	32.65	4	32.69	32.65	25	54,838	0.05%
2021/09/27	123	34.22	114.8	34.04	33.75	8.2	53,293	0.02%	大買/大賣/
2021/09/24	109	34.12	107	34.58	34.10	2	51,001	0.00%	大買/大賣/
2021/09/23	102	33.67	60	33.28	34.80	42	45,153	0.09%	大買/
2021/09/22	83	33.48	119.1	33.75	31.65	-36.1	40,445	-0.09%	大賣/
2021/09/17	68	31.91	143.1	32.53	33.40	-75.1	33,482	-0.22%	大賣/
2021/09/16	7	30.40	108	30.42	30.40	-101	30,901	-0.33%	大賣/鉅額交易
2021/09/15	8	29.70	9.1	29.54	29.65	-1.1	30,050	0.00%
2021/09/14	8.3	29.22	2	29.15	29.25	6.3	29,755	0.02%
2021/09/13	102	29.35	1	29.10	29.10	101	29,514	0.34%	大買/鉅額交易
2021/09/10	0	28.50	0	0.00	28.50	0	29,188	0.00%
2021/09/09	1	28.50	4	28.26	28.60	-3	29,060	-0.01%
2021/09/07	2	28.88	0	0.00	28.85	2	28,391	0.01%
2021/09/06	4	28.89	14	28.70	28.60	-10	28,070	-0.04%
2021/09/03	6	29.52	11	29.83	29.65	-5	27,372	-0.02%
2021/09/02	93	31.06	52	30.87	29.75	41	26,649	0.15%
2021/09/01	25	31.53	28	31.57	31.70	-3	24,832	-0.01%
2021/08/31	2	30.45	47	30.29	30.55	-45	23,255	-0.19%
2021/08/30	52	30.43	16	30.23	30.30	36	22,256	0.16%
2021/08/27	1	28.65	3	29.00	29.40	-2	20,464	-0.01%
2021/08/26	0	28.50	43	28.71	28.30	-43	19,580	-0.22%
2021/08/25	2	28.50	5	28.37	28.25	-3	18,392	-0.02%
2021/08/24	45	28.27	30	28.15	28.35	15	17,703	0.08%
2021/08/23	17	27.73	13	28.10	27.85	4	16,716	0.02%
2021/08/20	2	27.43	3	28.12	28.00	-1	15,421	-0.01%
2021/08/19	1	26.10	1	26.29	26.30	0	13,922	0.00%
2021/08/18	2	25.65	1	25.65	25.65	1	13,496	0.01%
2021/08/17	0	25.00	60	25.25	25.15	-60	13,451	-0.45%
2021/08/16	0	25.70	2	24.95	24.95	-2	13,491	-0.01%
2021/08/13	0	0.00	41	26.38	26.55	-41	13,065	-0.31%
2021/08/11	1	26.40	0	0.00	25.50	1	13,049	0.01%
2021/08/10	0	26.10	0.3	26.20	25.90	-0.3	13,174	0.00%
2021/08/05	1	27.00	0	0.00	27.00	1	13,310	0.01%
2021/08/04	7	27.10	0	0.00	26.70	7	13,735	0.05%
2021/08/03	2	27.30	15	27.21	27.40	-13	13,595	-0.10%
2021/08/02	42	27.20	33	27.19	27.25	9	13,319	0.07%
2021/07/30	21	26.29	26	26.28	26.05	-5	12,791	-0.04%
2021/07/29	0	0.00	45	25.62	25.70	-45	12,223	-0.37%
2021/07/27	0	0.00	1	24.10	24.00	-1	12,083	-0.01%
2021/07/26	1	23.85	0	0.00	23.90	1	12,524	0.01%
2021/07/22	0	0.00	0	24.25	23.95	0	14,017	0.00%
2021/07/21	8	24.13	0	0.00	23.90	8	15,752	0.05%
2021/07/20	0	24.10	0	0.00	23.90	0	15,822	0.00%
2021/07/19	0	24.20	0	0.00	24.10	0	15,988	0.00%
2021/07/16	0	0.00	10	24.50	24.30	-10	16,489	-0.06%
2021/07/14	0	0.00	0.1	24.00	23.95	-0.1	16,992	0.00%
2021/07/13	2	24.45	0	0.00	24.15	2	17,531	0.01%
2021/07/12	0	0.00	2	24.60	24.40	-2	17,590	-0.01%
2021/07/09	0	24.75	0	0.00	24.60	0	17,700	0.00%
2021/07/08	13	24.77	3	24.80	24.80	10	17,927	0.06%
2021/07/07	0	24.50	1	24.40	24.35	-1	18,198	-0.01%
2021/07/05	0	24.45	0	0.00	24.50	0	18,573	0.00%
2021/07/02	0	24.60	0	0.00	24.40	0	18,694	0.00%
2021/07/01	8	24.71	3	24.55	24.55	5	18,914	0.03%
2021/06/30	14	25.44	7	25.24	24.70	7	19,271	0.04%
2021/06/29	14	24.61	11	25.30	25.30	3	18,860	0.02%
2021/06/23	3	24.08	0	0.00	24.30	3	19,086	0.02%
2021/06/21	1	23.75	0	0.00	23.70	1	19,485	0.01%
2021/06/18	0	0.00	3.6	25.19	24.90	-3.6	19,544	-0.02%
2021/06/08	1	25.30	1	25.15	25.15	0	23,725	0.00%
2021/06/04	1	24.95	1	24.90	24.85	0	24,307	0.00%
2021/06/03	1	24.95	1	25.00	25.10	0	24,689	0.00%
2021/06/02	1	25.10	0	0.00	25.00	1	25,482	0.00%
2021/05/31	0	0.00	5	24.80	24.85	-5	27,251	-0.02%
2021/05/28	0	0.00	1	25.10	24.90	-1	30,057	0.00%
2021/05/27	0	0.00	1	24.20	25.00	-1	33,968	0.00%
2021/05/26	1	24.30	1	24.35	24.35	0	34,764	0.00%
2021/05/25	6	23.85	1	24.00	23.80	5	35,093	0.01%
2021/05/21	0	0.00	5	23.10	23.25	-5	35,875	-0.01%
2021/05/19	0	0.00	5	23.18	23.35	-5	37,310	-0.01%
2021/05/18	2	22.45	1	22.35	22.40	1	38,202	0.00%
2021/05/17	4	20.35	3	21.15	20.55	1	38,268	0.00%
2021/05/14	3	22.08	21	22.01	22.50	-18	38,046	-0.05%
2021/05/13	0	0.00	2.1	21.87	22.30	-2.1	37,874	-0.01%
2021/05/12	6.1	22.38	8	22.18	22.90	-1.9	37,688	-0.01%
2021/05/11	2	24.25	0	0.00	24.25	2	37,222	0.01%
2021/05/10	2	26.10	4	25.88	25.70	-2	37,091	-0.01%
2021/05/07	8	25.31	12	25.15	25.65	-4	37,745	-0.01%
2021/05/06	12	24.93	0.2	24.50	24.60	11.8	37,769	0.03%
2021/05/04	1	25.25	3	25.75	24.70	-2	38,316	-0.01%
2021/05/03	33	26.22	17	26.19	25.75	16	38,045	0.04%
2021/04/29	16	27.48	4	27.60	27.00	12	37,927	0.03%
2021/04/28	4	28.13	11	28.14	27.95	-7	37,887	-0.02%
2021/04/27	56.1	27.96	64	28.05	28.55	-7.9	37,354	-0.02%
2021/04/26	3	27.07	15	27.32	26.90	-12	36,776	-0.03%
2021/04/23	0	0.00	1	27.10	26.85	-1	36,871	0.00%
2021/04/22	43	27.66	26	27.49	26.60	17	36,995	0.05%
2021/04/21	60	27.59	13	27.54	27.25	47	36,807	0.13%
2021/04/20	0	0.00	5	27.19	27.20	-5	36,858	-0.01%
2021/04/19	5	27.28	9	27.23	27.30	-4	37,612	-0.01%
2021/04/16	0	0.00	23	26.50	26.50	-23	37,472	-0.06%
2021/04/14	0.2	26.00	1	26.10	25.80	-0.8	38,428	0.00%
2021/04/13	6	26.77	22	26.67	26.30	-16	38,688	-0.04%
2021/04/12	4	26.39	0	0.00	26.30	4	38,729	0.01%
2021/04/09	14	26.73	33	26.77	26.70	-19	39,016	-0.05%
2021/04/08	8	27.12	35	27.10	27.10	-27	39,108	-0.07%
2021/04/07	6	26.89	29	27.07	27.25	-23	39,792	-0.06%
2021/04/06	14	26.71	5	26.45	26.60	9	40,441	0.02%
2021/04/01	20	26.98	2	26.83	26.85	18	40,937	0.04%
2021/03/31	4	27.54	4	27.30	27.05	0	41,837	0.00%
2021/03/30	5	27.40	2	27.35	27.30	3	43,385	0.01%
2021/03/29	8	27.74	0	0.00	27.50	8	45,564	0.02%
2021/03/26	7	27.67	13	27.73	27.60	-6	47,627	-0.01%
2021/03/25	4	27.86	7	28.02	27.60	-3	48,995	-0.01%
2021/03/24	2	27.50	6	27.63	27.50	-4	50,804	-0.01%
2021/03/23	10	27.17	1	27.25	27.10	9	51,779	0.02%
2021/03/22	5	27.33	4	27.33	27.40	1	52,246	0.00%
2021/03/19	15	27.65	1	27.60	27.50	14	52,776	0.03%
2021/03/18	34	28.09	1	28.00	28.05	33	54,426	0.06%
2021/03/17	11	28.48	7	28.55	28.20	4	55,388	0.01%
2021/03/16	130	29.43	479	29.12	28.85	-349	57,510	-0.61%	大買/大賣/鉅額交易
2021/03/15	462	28.87	205	28.84	28.95	257	57,333	0.45%	大買/大賣/鉅額交易
2021/03/12	99	28.32	14	28.23	28.15	85	56,117	0.15%
2021/03/11	7	27.76	5	27.95	27.95	2	55,758	0.00%
2021/03/10	10	28.34	3	27.97	27.90	7	55,657	0.01%
2021/03/09	23	28.01	24	27.87	28.35	-1	55,980	0.00%
2021/03/08	18	27.93	4	28.44	28.15	14	55,962	0.03%
2021/03/05	77	28.50	178	28.51	28.45	-101	55,390	-0.18%	大賣/鉅額交易
2021/03/04	134	28.61	159	28.72	28.20	-25	55,682	-0.04%	大買/大賣/
2021/03/03	176	29.71	308	29.66	29.35	-132	55,313	-0.24%	大買/大賣/鉅額交易
2021/03/02	385	29.26	96	29.13	29.45	289	52,522	0.55%	大買/鉅額交易
2021/02/26	13	27.97	10.4	27.44	27.95	2.6	48,714	0.01%
2021/02/25	10	27.33	2	27.28	27.50	8	47,957	0.02%
2021/02/24	21	27.47	4	27.19	27.20	17	47,557	0.04%
2021/02/23	3	27.05	8	27.11	27.00	-5	47,006	-0.01%
2021/02/22	10	27.32	1.7	27.09	26.95	8.3	46,677	0.02%
2021/02/19	11	27.35	24	27.37	27.45	-13	46,058	-0.03%
2021/02/18	19.8	26.32	10	27.00	27.45	9.8	45,195	0.02%
2021/02/17	0	0.00	2	25.50	25.55	-2	44,094	0.00%
2021/02/05	12	25.34	1	25.45	25.10	11	43,931	0.03%
2021/02/04	2	25.28	0	0.00	25.35	2	43,843	0.00%
2021/02/03	1	25.15	2	25.60	25.15	-1	43,840	0.00%
2021/02/02	2	25.18	0	0.00	25.00	2	43,770	0.00%
2021/02/01	0	0.00	1	25.00	25.10	-1	43,710	0.00%
2021/01/29	39	26.17	35.2	25.93	25.20	3.8	43,600	0.01%
2021/01/27	7	25.86	0	0.00	25.60	7	43,016	0.02%
2021/01/26	3	26.53	0	0.00	25.90	3	43,276	0.01%
2021/01/25	13	25.98	0	0.00	26.10	13	42,870	0.03%
2021/01/22	0	0.00	1	26.50	26.50	-1	42,980	0.00%
2021/01/21	10	25.99	7	25.99	26.20	3	42,821	0.01%
2021/01/20	16	26.02	1	26.40	25.55	15	42,792	0.04%
2021/01/19	21	26.59	45	26.89	26.85	-24	42,639	-0.06%
2021/01/18	2	24.28	1	24.85	25.15	1	42,172	0.00%
2021/01/15	5	24.98	1	25.10	24.45	4	44,252	0.01%
2021/01/14	12	25.27	101	25.30	25.20	-89	44,550	-0.20%	大賣/
2021/01/13	10	25.22	1	25.50	25.15	9	44,557	0.02%
2021/01/12	179	25.10	87	25.11	25.40	92	44,187	0.21%	大買/
2021/01/11	19	24.71	13	24.65	24.40	6	43,320	0.01%
2021/01/08	5	25.45	0	0.00	25.10	5	42,925	0.01%
2021/01/07	16	25.62	7	24.92	25.35	9	42,587	0.02%
2021/01/06	57	26.20	2	26.60	25.70	55	41,820	0.13%
2021/01/05	11	26.08	20	26.75	26.15	-9	41,312	-0.02%
2021/01/04	26	26.94	3	26.77	26.80	23	40,929	0.06%
2020/12/31	12	26.19	0	0.00	26.45	12	40,482	0.03%
2020/12/30	11	26.62	6	26.63	26.55	5	40,208	0.01%
2020/12/29	7	26.71	1	26.25	26.15	6	39,361	0.02%
2020/12/28	8	27.03	124	27.22	26.80	-116	38,445	-0.30%	大賣/鉅額交易
2020/12/25	131	27.34	2	27.20	26.95	129	37,476	0.34%	大買/鉅額交易
2020/12/24	46	28.85	46	28.48	27.55	0	36,509	0.00%
2020/12/23	30	28.27	101	28.39	28.35	-71	34,770	-0.20%	大賣/
2020/12/22	13	27.89	46	27.57	27.90	-33	32,390	-0.10%
2020/12/21	16	27.95	309	27.89	27.30	-293	30,176	-0.97%	大賣/鉅額交易
2020/12/18	90	27.46	182	26.94	27.60	-92	28,570	-0.32%	大賣/
2020/12/17	360	25.51	50.5	25.45	25.65	309.5	26,353	1.17%	大買/鉅額交易
2020/12/16	30	25.05	35	24.81	24.75	-5	25,278	-0.02%
2020/12/15	23	24.65	5	24.95	24.45	18	24,972	0.07%
2020/12/14	41	24.30	43	25.00	25.05	-2	24,158	-0.01%
2020/12/11	48	23.25	196	23.77	23.20	-148	22,119	-0.67%	大賣/鉅額交易
2020/12/10	182	23.16	49	23.24	24.10	133	20,722	0.64%	大買/鉅額交易
2020/12/09	40	21.70	59	21.80	21.95	-19	17,953	-0.11%
2020/12/08	25	21.12	16	21.35	21.10	9	17,339	0.05%
2020/12/07	40.4	21.36	16.2	21.04	21.10	24.2	17,206	0.14%
2020/12/04	12	21.34	9	21.70	21.45	3	16,907	0.02%
2020/12/03	27	21.75	67	21.53	21.55	-40	16,642	-0.24%
2020/12/02	26	21.12	76	21.06	21.10	-50	16,009	-0.31%
2020/12/01	34	20.73	7	20.69	20.65	27	15,642	0.17%
2020/11/30	20	21.03	54	21.15	21.05	-34	15,457	-0.22%
2020/11/27	8	20.84	39	19.79	20.90	-31	14,382	-0.22%
2020/11/26	27	19.01	6	19.21	19.00	21	13,669	0.15%
2020/11/25	10	19.15	18	19.01	19.10	-8	13,591	-0.06%
2020/11/24	38	18.96	18	19.20	18.90	20	13,380	0.15%
2020/11/23	23	19.07	29	19.15	19.05	-6	13,170	-0.05%
2020/11/20	3	19.10	2	19.13	19.10	1	13,132	0.01%
2020/11/19	40	19.55	0	0.00	19.30	40	13,046	0.31%
2020/11/18	2	19.50	4	19.70	19.65	-2	13,051	-0.02%
2020/11/17	35	19.41	1	19.55	19.60	34	13,063	0.26%
2020/11/16	10	19.80	0	0.00	19.65	10	13,075	0.08%
2020/11/13	2	18.95	0	0.00	19.40	2	13,079	0.02%
2020/11/11	5	20.35	0	0.00	20.30	5	12,909	0.04%
2020/11/09	10	20.36	8	20.40	20.40	2	13,295	0.02%
2020/11/04	38	20.69	0	0.00	20.50	38	13,652	0.28%
2020/11/03	2	20.15	3	20.20	20.45	-1	13,803	-0.01%
2020/11/02	5.3	20.75	0	0.00	20.70	5.3	14,771	0.04%
2020/10/30	15	21.20	13	21.08	21.05	2	14,819	0.01%
2020/10/29	10	20.80	0	0.00	20.80	10	14,802	0.07%
2020/10/28	20	20.95	10	20.65	20.65	10	15,384	0.07%
2020/10/27	0	0.00	1	20.40	20.50	-1	15,963	-0.01%
2020/10/26	23	21.63	0	0.00	21.20	23	15,584	0.15%
2020/10/23	71	22.31	34	22.69	22.80	37	14,694	0.25%
2020/10/22	4	21.05	0	0.00	21.35	4	12,221	0.03%
2020/10/21	0	0.00	14	19.35	19.45	-14	11,583	-0.12%
2020/10/19	10	18.40	0	0.00	18.70	10	11,116	0.09%
2020/09/29	5	17.05	0	0.00	17.05	5	10,731	0.05%
2020/09/07	0	17.55	0	0.00	17.55	0	10,353	0.00%
2020/09/04	0	17.90	0	0.00	17.75	0	10,299	0.00%
2020/08/28	0	0.00	16	17.25	17.25	-16	10,231	-0.16%
2020/08/21	1	17.25	0	0.00	17.55	1	10,631	0.01%
2020/08/13	5	16.45	0	0.00	16.50	5	10,026	0.05%
2020/08/11	0	0.00	0.1	14.70	14.65	-0.1	9,411	0.00%
2020/08/07	10	13.50	0	0.00	14.20	10	8,946	0.11%
2020/08/04	5	14.35	0	0.00	14.50	5	6,885	0.07%
2020/08/03	1	14.50	0	0.00	14.40	1	6,652	0.02%
2020/07/31	11	16.27	0	0.00	16.00	11	6,086	0.18%
2020/07/13	49	21.46	0	0.00	21.40	49	6,513	0.75%
2020/07/02	0	0.00	2	19.95	20.10	-2	7,197	-0.03%
2020/06/30	0	0.00	2	21.28	21.00	-2	7,451	-0.03%
2020/06/29	1	21.50	1	21.30	21.35	0	7,376	0.00%
2020/06/22	0	0.00	3	21.00	20.90	-3	7,524	-0.04%
2020/06/19	0	0.00	2	21.10	20.95	-2	7,626	-0.03%
2020/06/18	0	0.00	4	21.21	21.10	-4	7,621	-0.05%
2020/06/17	1	21.20	0	0.00	21.05	1	7,692	0.01%
2020/06/16	1	21.55	1	21.50	21.50	0	7,811	0.00%
2020/06/01	1	21.20	0	0.00	21.15	1	8,641	0.01%
2020/05/25	0	0.00	1	20.10	20.10	-1	8,346	-0.01%
2020/05/15	0	0.00	1	20.50	20.50	-1	8,670	-0.01%
2020/05/12	1	20.90	9	21.12	20.90	-8	8,665	-0.09%
2020/05/07	10	22.30	12	22.53	21.90	-2	8,568	-0.02%
2020/05/06	22	23.29	0	0.00	22.70	22	8,363	0.26%
2020/05/05	6	21.78	1	21.85	21.85	5	7,974	0.06%
2020/05/04	0	0.00	10	20.70	20.80	-10	7,918	-0.13%
2020/04/30	10	21.95	0	0.00	21.50	10	7,860	0.13%
2020/04/24	0	0.00	1	21.40	21.40	-1	7,907	-0.01%
2020/04/17	1	22.65	0	0.00	22.65	1	7,812	0.01%
2020/04/10	2	22.55	0	0.00	22.60	2	7,169	0.03%
2020/04/08	0	0.00	3	22.55	22.80	-3	7,182	-0.04%
2020/04/07	0	0.00	1	22.70	22.45	-1	7,275	-0.01%
2020/03/23	0	16.80	0	0.00	16.90	0	6,854	0.00%
2020/03/03	0	0.00	1	21.30	21.10	-1	6,675	-0.01%
2020/03/02	1	20.30	0	0.00	21.15	1	6,932	0.01%
2020/02/24	2	22.20	0	0.00	22.05	2	7,705	0.03%
2020/02/21	2	22.80	0	0.00	22.75	2	7,852	0.03%
2020/02/19	0	0.00	2	23.18	23.40	-2	8,037	-0.02%
2020/02/17	4	22.00	0	0.00	22.10	4	8,315	0.05%
2020/02/14	1	21.70	1	21.85	21.85	0	8,357	0.00%
2020/02/12	0	0.00	1	21.45	21.45	-1	8,350	-0.01%
2020/01/30	1	20.50	0	0.00	19.50	1	8,958	0.01%
2020/01/02	0	0.00	15	21.20	21.05	-15	9,261	-0.16%
2019/12/31	1	21.70	2	21.65	21.00	-1	9,260	-0.01%
2019/12/30	17	21.95	0	0.00	22.10	17	9,115	0.19%
2019/12/05	0	0.00	0.1	21.30	21.30	-0.1	9,158	0.00%
2019/11/28	1	22.80	1	22.65	22.05	0	9,713	0.00%
2019/11/21	0	0.00	1	21.70	22.40	-1	9,351	-0.01%
2019/11/19	0	20.75	1	20.10	20.95	-1	9,542	-0.01%
2019/11/18	2	20.23	1	20.80	20.30	1	9,567	0.01%
2019/11/04	0	0.00	1	18.30	18.45	-1	9,313	-0.01%
2019/10/31	5	18.75	5	18.70	18.30	0	9,334	0.00%
2019/10/16	0	0.00	1	17.15	17.25	-1	9,792	-0.01%
2019/09/18	1	17.95	0	0.00	17.80	1	14,824	0.01%
2019/08/13	1	18.45	0	0.00	18.70	1	19,818	0.01%
2019/08/05	0	0.00	2	18.75	18.55	-2	19,963	-0.01%
2019/07/31	2	19.70	1	20.00	20.20	1	20,011	0.00%
2019/07/30	0	0.00	2	19.75	19.75	-2	19,903	-0.01%
2019/07/09	0	0.00	1	18.45	18.50	-1	17,815	-0.01%
2019/07/05	2	19.40	0	0.00	19.10	2	18,579	0.01%
2019/06/18	1	19.75	0	0.00	19.15	1	17,041	0.01%
2019/06/13	2	20.85	0	0.00	20.80	2	15,965	0.01%
2019/05/23	1	22.05	1	21.90	22.10	0	12,101	0.00%
2019/05/22	0	0.00	4	23.35	23.05	-4	11,768	-0.03%
2019/05/21	4	23.20	1	23.00	23.70	3	11,653	0.03%
2019/05/15	1	21.70	0	0.00	22.25	1	11,487	0.01%
2019/05/13	1	21.20	0	0.00	21.20	1	11,421	0.01%
2019/05/08	0	0.00	0.4	22.75	22.85	-0.4	11,204	0.00%
2019/05/06	5	23.50	0	0.00	23.40	5	11,262	0.04%
2019/04/24	1	24.20	0	0.00	24.20	1	12,488	0.01%
2019/04/12	0	0.00	1	28.00	29.50	-1	14,076	-0.01%
2019/04/11	0	0.00	50	29.55	29.55	-50	13,466	-0.37%
2019/04/09	0	0.00	0.8	28.10	28.30	-0.8	13,365	-0.01%
2019/04/08	0	0.00	3	24.37	25.75	-3	13,374	-0.02%
2019/04/03	0	0.00	30	23.30	23.45	-30	14,466	-0.21%
2019/03/29	1	24.00	0	0.00	24.30	1	17,091	0.01%
2019/03/28	31	24.54	51	23.67	24.75	-20	17,237	-0.12%
2019/03/22	0	0.00	16	25.98	25.65	-16	18,464	-0.09%
2019/03/21	0	0.00	9	26.05	26.15	-9	18,702	-0.05%
2019/03/18	1	26.25	0	0.00	26.25	1	19,127	0.01%
2019/03/15	0	0.00	1	26.45	26.25	-1	19,389	-0.01%
2019/03/14	0	0.00	0.6	25.65	25.80	-0.6	19,455	0.00%
2019/03/06	0	0.00	1	26.50	26.05	-1	24,135	0.00%
2019/03/04	0	26.65	0	0.00	26.80	0	25,052	0.00%
2019/02/27	0	0.00	1	26.55	26.80	-1	25,603	0.00%
2019/02/25	3	26.05	1	26.15	26.40	2	25,626	0.01%
2019/02/22	1	26.20	1	27.50	25.90	0	25,797	0.00%
2019/02/21	1	26.40	0	0.00	26.60	1	25,444	0.00%
2019/02/20	0	0.00	1	26.00	26.30	-1	25,820	0.00%
2019/02/19	1	25.80	1	26.00	25.80	0	26,184	0.00%
2019/02/18	1	26.05	1	26.30	26.05	0	26,631	0.00%
2019/02/15	1	26.05	0	0.00	25.90	1	27,270	0.00%
2019/02/14	0	0.00	1	26.50	26.30	-1	27,498	0.00%
2019/02/13	0	0.00	10	25.95	25.95	-10	27,651	-0.04%
2019/02/11	61	26.49	50	25.80	25.80	11	28,180	0.04%
2019/01/30	0	0.00	1	26.30	26.90	-1	28,316	0.00%
2019/01/28	50	26.90	50	26.10	26.10	0	29,234	0.00%
2019/01/25	51	26.75	52	27.09	27.10	-1	29,464	0.00%
2019/01/24	50	26.50	51	26.74	26.65	-1	29,714	0.00%
2019/01/23	1	26.30	1	26.45	26.35	0	29,965	0.00%
2019/01/18	50	25.97	50	26.10	26.10	0	31,328	0.00%
2019/01/17	0	0.00	50	25.60	25.60	-50	31,591	-0.16%
2019/01/16	52	26.28	2	26.15	25.50	50	32,071	0.16%
2019/01/15	1	26.50	1	25.85	26.60	0	32,225	0.00%
2019/01/14	1	25.65	15	25.00	24.90	-14	32,476	-0.04%
2019/01/11	1	26.25	1	26.60	26.95	0	32,773	0.00%
2019/01/10	0	0.00	1	27.60	25.85	-1	33,515	0.00%
2019/01/09	0	0.00	42	27.02	27.05	-42	33,874	-0.12%
2019/01/08	51	27.05	10	26.45	26.45	41	33,861	0.12%
2019/01/04	1	25.50	1	25.80	25.35	0	33,857	0.00%
2018/12/27	2	26.03	1.7	25.93	25.35	0.3	33,933	0.00%
2018/12/26	2	25.30	2	25.48	25.15	0	33,591	0.00%
2018/12/25	4	24.83	8	23.86	25.00	-4	33,485	-0.01%
2018/12/24	3	25.42	1	25.40	24.30	2	32,466	0.01%
2018/12/22	7	27.37	4	27.46	26.95	3	31,995	0.01%
2018/12/21	7	32.77	7	32.34	29.85	0	31,703	0.00%
2018/12/20	7	33.79	1	33.15	33.15	6	30,989	0.02%
2018/12/19	5	33.23	7.5	34.05	33.50	-2.5	30,839	-0.01%
2018/12/18	5	33.43	6	33.75	33.80	-1	30,333	0.00%
2018/12/17	59	32.34	59	33.96	34.00	0	30,131	0.00%
2018/12/14	6	32.55	9	32.40	32.40	-3	28,984	-0.01%
2018/12/12	2	36.83	0	0.00	37.15	2	28,657	0.01%
2018/12/11	1	36.70	1	37.30	37.25	0	28,519	0.00%
2018/12/10	80	36.08	80	35.70	35.70	0	28,628	0.00%
2018/12/06	103	37.25	100	37.15	37.15	3	28,827	0.01%	大買/
2018/12/05	122	38.58	125	38.05	38.05	-3	28,641	-0.01%	大買/大賣/
2018/12/04	101	39.79	103	38.83	38.80	-2	28,707	-0.01%	大買/大賣/
2018/12/03	163	39.54	155	39.57	39.55	8	28,520	0.03%	大買/大賣/
2018/11/30	170	40.41	177	40.52	40.50	-7	28,076	-0.02%	大買/大賣/
2018/11/29	50	40.25	50	39.85	39.85	0	25,114	0.00%
2018/11/28	140	40.43	161	39.50	39.50	-21	24,866	-0.08%	大買/大賣/
2018/11/27	182	41.16	172	39.60	39.60	10	24,623	0.04%	大買/大賣/
2018/11/26	100	39.07	100	42.40	42.40	0	24,142	0.00%
2018/11/23	30	38.95	30	39.05	39.05	0	23,760	0.00%
2018/11/22	50	39.80	25	39.00	39.00	25	23,704	0.11%
2018/11/21	100	39.95	100	40.00	40.00	0	23,783	0.00%
2018/11/19	145	40.44	130	39.75	39.75	15	23,601	0.06%	大買/大賣/
2018/11/16	100	39.78	103	40.99	41.00	-3	23,394	-0.01%	大賣/
2018/11/15	100	39.50	109	40.28	40.30	-9	23,108	-0.04%	大賣/
2018/11/14	100	38.70	100	38.60	38.60	0	22,939	0.00%
2018/11/13	100	37.28	101	38.00	38.00	-1	22,676	0.00%	大賣/
2018/11/12	100	37.96	0	0.00	37.20	100	22,724	0.44%
2018/11/08	50	39.90	50	39.60	39.60	0	22,725	0.00%
2018/11/07	50	39.95	54	40.10	40.10	-4	22,718	-0.02%
2018/11/06	1	40.50	0	0.00	40.10	1	22,607	0.00%
2018/11/05	63	38.97	60	39.78	39.80	3	22,259	0.01%
2018/11/02	101	36.81	101	37.45	37.45	0	21,966	0.00%	大買/大賣/
2018/11/01	60	36.53	60	37.08	37.20	0	21,945	0.00%
2018/10/31	102	34.89	102	35.99	36.00	0	21,813	0.00%	大買/大賣/
2018/10/30	92	33.26	92	33.70	33.75	0	21,765	0.00%
2018/10/29	100	34.77	100	33.90	33.90	0	21,676	0.00%
2018/10/26	60	36.70	55	35.90	35.80	5	21,604	0.02%
2018/10/25	80	36.03	81	36.83	36.95	-1	21,657	0.00%
2018/10/24	86	34.99	85	35.92	36.00	1	21,581	0.00%
2018/10/23	50	35.57	51	35.00	35.00	-1	21,479	0.00%
2018/10/22	1	36.05	1	36.30	37.05	0	21,681	0.00%
2018/10/19	0	0.00	1	36.30	37.50	-1	22,296	0.00%
2018/10/18	131	39.80	130	37.24	37.20	1	22,007	0.00%	大買/大賣/
2018/10/17	30	40.40	30	41.25	41.25	0	21,744	0.00%
2018/10/16	50	37.65	50	37.80	37.80	0	21,618	0.00%
2018/10/15	64	38.72	64	38.00	38.00	0	22,531	0.00%
2018/10/12	50	37.81	50	38.80	38.80	0	23,536	0.00%
2018/10/11	30	36.55	30	38.60	38.60	0	25,095	0.00%
2018/10/09	30	38.55	30	38.45	38.45	0	26,003	0.00%
2018/10/08	30	38.60	30	38.35	38.35	0	27,388	0.00%
2018/10/05	30	39.10	40	39.30	39.30	-10	28,407	-0.04%
2018/10/04	51	39.59	51	39.45	39.45	0	29,031	0.00%
2018/10/01	50	38.26	50	37.20	37.20	0	31,768	0.00%
2018/09/28	0	0.00	4.5	39.79	40.30	-4.5	31,799	-0.01%
2018/09/27	1	39.05	1	39.15	39.15	0	31,405	0.00%
2018/09/26	0	0.00	2	38.00	38.30	-2	31,731	-0.01%
2018/09/19	30	37.05	30	36.90	36.90	0	31,926	0.00%
2018/09/18	1	36.75	1	36.60	37.00	0	32,060	0.00%
2018/09/13	2	35.15	2	35.75	36.55	0	32,620	0.00%
2018/09/11	40	32.68	41	32.90	32.90	-1	33,312	0.00%
2018/09/10	51	32.12	50	31.40	31.40	1	33,526	0.00%
2018/09/07	0	0.00	2	34.90	34.60	-2	33,685	-0.01%
2018/09/05	52	35.85	52	35.41	35.40	0	33,726	0.00%
2018/09/03	50	36.77	51	36.46	36.45	-1	34,137	0.00%
2018/08/31	51	38.20	50	37.50	37.50	1	34,049	0.00%
2018/08/30	100	38.85	111	38.23	38.20	-11	34,000	-0.03%	大賣/
2018/08/29	100	37.92	102	37.99	38.00	-2	33,850	-0.01%	大賣/
2018/08/28	50	37.35	51	37.92	37.90	-1	33,990	0.00%
2018/08/27	50	36.99	50	36.95	36.95	0	33,762	0.00%
2018/08/24	20	36.70	20	37.00	37.00	0	33,703	0.00%
2018/08/23	102	37.01	104	37.35	37.35	-2	33,748	-0.01%	大買/大賣/
2018/08/22	50	36.55	51	36.45	36.45	-1	33,591	0.00%
2018/08/21	52	36.08	51.1	36.97	37.00	0.9	33,515	0.00%
2018/08/20	100	34.60	110	34.85	34.90	-10	33,258	-0.03%	大賣/
2018/08/17	80	36.02	50	36.15	35.95	30	32,963	0.09%
2018/08/16	50	37.70	50	36.50	36.50	0	32,932	0.00%
2018/08/15	61	37.44	86	37.71	37.75	-25	32,796	-0.08%
2018/08/14	52	37.23	50	37.91	38.00	2	32,689	0.01%
2018/08/13	50	36.75	53	37.78	37.85	-3	32,452	-0.01%
2018/08/10	30	38.15	30	37.55	37.55	0	32,335	0.00%
2018/08/09	51	38.09	51	38.50	38.50	0	32,402	0.00%
2018/08/08	51	38.13	51	38.38	38.50	0	32,045	0.00%
2018/08/07	71	38.50	71	37.87	37.80	0	31,959	0.00%
2018/08/06	50	37.55	50	38.16	38.40	0	31,876	0.00%
2018/08/03	0	0.00	1	38.45	38.30	-1	31,840	0.00%
2018/08/02	2	38.15	1	38.70	38.25	1	31,622	0.00%
2018/08/01	105	39.43	103	38.71	38.55	2	31,208	0.01%	大買/大賣/
2018/07/31	103	38.99	104	39.01	39.00	-1	30,949	0.00%	大買/大賣/
2018/07/30	160	39.70	160	38.85	38.85	0	30,952	0.00%	大買/大賣/
2018/07/27	110	40.88	101	40.30	40.30	9	30,732	0.03%	大買/大賣/
2018/07/26	102	38.67	225	40.32	41.00	-123	30,091	-0.41%	大買/大賣/鉅額交易
2018/07/25	102	37.80	102	37.77	37.80	0	28,944	0.00%	大買/大賣/
2018/07/24	151	38.33	158	37.86	37.85	-7	28,687	-0.02%	大買/大賣/
2018/07/23	153	37.06	106	37.53	37.70	47	28,353	0.17%	大買/大賣/
2018/07/20	172	38.48	230	37.58	37.85	-58	28,098	-0.21%	大買/大賣/
2018/07/19	180	36.90	151	38.50	39.10	29	27,102	0.11%	大買/大賣/
2018/07/18	167	39.14	153	36.33	36.30	14	26,238	0.05%	大買/大賣/
2018/07/17	102	36.82	104.1	37.78	38.50	-2.1	24,840	-0.01%	大買/大賣/
2018/07/16	156	36.73	109	36.86	36.90	47	24,405	0.19%	大買/大賣/
2018/07/13	228	33.99	104	34.73	35.30	124	23,929	0.52%	大買/大賣/鉅額交易
2018/07/12	59	33.06	57.1	33.09	33.10	1.9	24,538	0.01%
2018/07/11	130	31.45	132.8	32.43	32.20	-2.8	23,919	-0.01%	大買/大賣/
2018/07/10	64	31.48	59	32.96	31.30	5	23,340	0.02%
2018/07/09	0	0.00	15.5	29.55	30.90	-15.5	22,037	-0.07%
2018/07/06	53	28.35	128	28.14	28.10	-75	21,204	-0.35%	大賣/
2018/06/29	0	0.00	5	27.35	27.10	-5	20,693	-0.02%
2018/06/27	0	0.00	6	27.10	26.50	-6	20,964	-0.03%
2018/06/22	7	27.72	0	0.00	28.00	7	20,991	0.03%
2018/06/21	1	28.05	2	27.95	27.90	-1	20,985	0.00%
2018/06/20	0	0.00	100	26.05	27.00	-100	21,129	-0.47%
2018/06/19	0	0.00	1	26.70	26.30	-1	21,445	0.00%
2018/06/15	101	26.15	2.8	26.18	26.10	98.2	21,482	0.46%	大買/
2018/06/12	0	0.00	2	24.60	25.75	-2	21,844	-0.01%
2018/06/11	0	0.00	1	24.30	24.00	-1	22,367	0.00%
2018/06/07	0	0.00	1	23.85	23.35	-1	23,263	0.00%
2018/06/05	2	23.60	1	23.80	23.55	1	24,446	0.00%
2018/05/31	0	0.00	1	22.65	22.55	-1	25,319	0.00%
2018/05/23	1	22.80	1	22.80	22.90	0	25,890	0.00%
2018/05/15	0	0.00	2	22.90	22.70	-2	26,477	-0.01%
2018/05/14	8	23.14	8	23.15	23.15	0	26,886	0.00%
2018/05/10	0	0.00	1	22.50	21.95	-1	26,822	0.00%
2018/05/09	5	22.41	3	22.45	22.45	2	26,843	0.01%
2018/05/07	5	22.05	5	22.25	22.25	0	27,186	0.00%
2018/05/03	3	22.00	4	21.89	21.85	-1	27,328	0.00%
2018/04/26	2	22.25	0	0.00	21.00	2	28,129	0.01%
2018/04/25	1	24.00	0	0.00	23.20	1	28,948	0.00%
2018/04/24	2	24.85	1	25.35	24.65	1	30,043	0.00%
2018/04/23	2	26.63	6	26.85	25.55	-4	31,044	-0.01%
2018/04/20	0	0.00	3	26.30	26.60	-3	31,914	-0.01%
2018/04/19	11	25.30	6	25.28	26.00	5	31,765	0.02%
2018/04/18	0	0.00	57	24.52	25.10	-57	31,735	-0.18%
2018/04/16	24	23.41	4	23.10	22.90	20	31,112	0.06%
2018/04/13	0	0.00	1	23.45	23.30	-1	31,783	0.00%
2018/04/12	0	0.00	1	23.05	22.95	-1	32,459	0.00%
2018/04/11	0	0.00	1	23.00	23.10	-1	32,598	0.00%
2018/04/10	7	23.17	2	23.50	22.75	5	32,878	0.02%
2018/04/09	0	0.00	10	22.78	22.85	-10	32,705	-0.03%
2018/04/03	5	22.30	0	0.00	22.45	5	32,680	0.02%
2018/03/31	0	0.00	5	22.30	22.25	-5	33,665	-0.01%
2018/03/30	0	0.00	1	22.40	22.45	-1	34,037	0.00%
2018/03/29	1	21.90	0	0.00	21.10	1	34,292	0.00%
2018/03/27	1	22.50	0	0.00	22.50	1	35,612	0.00%
2018/03/26	5	22.30	0	0.00	22.40	5	35,658	0.01%
2018/03/23	50	22.20	1	21.65	22.60	49	35,662	0.14%
2018/03/21	0	0.00	10	23.15	22.30	-10	34,713	-0.03%
2018/03/19	5	22.70	10	23.10	23.15	-5	35,883	-0.01%
2018/03/15	0	0.00	2	23.20	23.40	-2	36,500	-0.01%
2018/03/14	10	22.50	0	0.00	22.70	10	36,098	0.03%
2018/03/13	1	22.50	1	22.70	22.70	0	36,315	0.00%
2018/03/12	9.1	22.80	2	23.00	22.50	7.1	37,135	0.02%
2018/03/09	7	24.16	1	24.05	24.05	6	37,162	0.02%
2018/03/08	5	25.20	6	24.93	24.70	-1	36,993	0.00%
2018/03/06	0	0.00	2	24.70	24.05	-2	37,174	-0.01%
2018/03/05	1	24.55	3	24.80	24.55	-2	38,010	-0.01%
2018/03/02	0	0.00	30	24.70	24.65	-30	38,517	-0.08%
2018/02/26	2	25.80	0	0.00	25.85	2	40,682	0.00%
2018/02/23	30	26.00	2	26.03	25.95	28	41,882	0.07%
2018/02/22	1	25.60	1	25.50	25.50	0	42,156	0.00%
2018/02/21	0	0.00	13	24.45	25.10	-13	43,062	-0.03%
2018/02/09	1	21.70	0	0.00	22.45	1	45,662	0.00%
2018/02/07	5	23.20	0	0.00	23.20	5	45,725	0.01%
2018/02/06	15	23.09	10	22.13	22.45	5	45,631	0.01%
2018/02/05	8	23.69	8	24.15	24.10	0	45,150	0.00%
2018/02/02	1	23.40	0	0.00	24.20	1	44,938	0.00%
2018/02/01	4	24.18	0	0.00	23.85	4	44,976	0.01%
2018/01/31	0	0.00	0.5	23.80	23.90	-0.5	44,858	0.00%
2018/01/30	1	23.10	0	23.80	23.80	1	44,613	0.00%
2018/01/29	1	23.75	0	0.00	23.60	1	44,175	0.00%
2018/01/26	1	24.20	13.1	23.96	24.40	-12.1	43,975	-0.03%
2018/01/25	11	23.35	10	24.55	23.35	1	43,454	0.00%
2018/01/24	80	26.24	87.7	25.43	25.15	-7.7	43,046	-0.02%
2018/01/23	10	25.80	1	25.85	25.80	9	42,885	0.02%
2018/01/22	2	25.93	0	0.00	25.65	2	42,862	0.00%
2018/01/19	2	25.63	3	25.72	26.40	-1	42,647	0.00%
2018/01/18	6	26.69	38	27.42	25.40	-32	41,939	-0.08%
2018/01/17	62	27.71	129	27.68	27.35	-67	41,695	-0.16%	大賣/
2018/01/16	20	25.57	17	25.36	27.40	3	40,665	0.01%
2018/01/15	1	25.05	3	24.55	25.05	-2	39,476	-0.01%
2018/01/12	14	24.27	5	24.25	24.10	9	38,812	0.02%
2018/01/11	2	23.60	36	23.70	23.55	-34	37,846	-0.09%
2018/01/10	4	23.90	11	23.46	23.60	-7	37,431	-0.02%
2018/01/09	18	22.68	39	22.06	22.15	-21	36,748	-0.06%
2018/01/08	4	21.63	3	22.17	22.60	1	36,228	0.00%
2018/01/05	1	20.35	0	0.00	20.55	1	36,017	0.00%
2018/01/04	0	0.00	5	20.20	20.30	-5	35,795	-0.01%