大同 (2371)-玉山-嘉義券商分點個股進出

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

大同

(2371)

可現股當沖

股價
67.5
漲跌
▼1.5
漲幅
-2.17%
成交量
145,972張
產業
上市電機機械類股
878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－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	194.6	68.27	134.1	68.14	67.50	60.5	80,497	0.08%	大買/大賣/
2024/04/25	119.8	68.55	51	68.60	69.00	68.8	78,243	0.09%	大買/
2024/04/24	124.4	68.15	137.1	68.25	68.40	-12.8	76,509	-0.02%	大買/大賣/
2024/04/23	147.1	65.64	153	64.88	64.10	-5.9	73,696	-0.01%	大買/大賣/
2024/04/22	353	70.09	428.2	70.38	65.40	-75.2	70,731	-0.11%	大買/大賣/
2024/04/19	302.7	67.74	224.8	67.60	69.10	77.9	65,278	0.12%	大買/大賣/
2024/04/18	281.9	65.35	202.2	65.33	64.40	79.7	57,904	0.14%	大買/大賣/
2024/04/17	98.2	62.77	210.6	63.68	64.30	-112.5	53,106	-0.21%	大賣/鉅額交易
2024/04/16	72.5	59.31	72	59.28	58.50	0.5	49,311	0.00%
2024/04/15	186.7	62.34	172.4	62.74	61.40	14.3	47,576	0.03%	大買/大賣/
2024/04/12	161.2	58.23	111.1	59.94	60.50	50.1	43,297	0.12%	大買/大賣/
2024/04/11	69	57.02	94.4	56.55	56.10	-25.4	39,668	-0.06%
2024/04/10	24.1	56.00	26	55.75	55.60	-2	38,329	-0.01%
2024/04/09	111.1	55.42	62.3	54.95	56.50	48.8	37,828	0.13%	大買/
2024/04/08	56.2	55.90	36	56.06	55.50	20.2	36,676	0.06%
2024/04/03	44.4	56.08	38.1	55.78	55.80	6.4	35,957	0.02%
2024/04/02	51.3	57.41	35	57.13	56.90	16.3	35,641	0.05%
2024/04/01	111.1	56.22	64.5	56.58	56.30	46.6	34,583	0.13%	大買/
2024/03/29	85.3	57.83	109.2	56.93	56.50	-23.9	33,852	-0.07%	大賣/
2024/03/28	94.2	58.69	83.1	58.44	57.70	11.1	32,860	0.03%
2024/03/27	147.5	56.97	87.2	55.92	55.00	60.3	30,836	0.20%	大買/
2024/03/26	130	56.02	62.9	55.62	57.30	67.1	28,680	0.23%	大買/
2024/03/25	4	51.28	28	51.80	52.10	-24	25,924	-0.09%
2024/03/22	11	48.35	3	48.68	49.10	8	25,168	0.03%
2024/03/21	2	49.55	21	48.95	49.25	-19	24,898	-0.08%
2024/03/20	17.6	47.48	1	47.15	47.15	16.6	24,771	0.07%
2024/03/19	5	48.43	33	48.58	47.65	-28	24,685	-0.11%
2024/03/18	4	47.79	7	48.16	48.20	-3	24,729	-0.01%
2024/03/15	45	47.82	24	47.16	47.10	21	24,833	0.08%
2024/03/14	12	48.68	11	48.46	48.35	1	24,911	0.00%
2024/03/13	17	49.02	2	48.80	48.65	15	25,374	0.06%
2024/03/12	18	50.14	25	50.07	49.40	-7	25,446	-0.03%
2024/03/11	34	51.17	15	50.71	51.10	19	25,129	0.08%
2024/03/08	30	50.35	35.8	50.32	50.00	-5.8	25,079	-0.02%
2024/03/07	8	52.59	9	52.33	52.50	-1	24,578	0.00%
2024/03/06	42	53.89	54	53.28	53.00	-12	24,338	-0.05%
2024/03/05	53.1	52.36	5.1	52.30	52.20	48	23,679	0.20%
2024/03/04	20.9	53.33	65	53.44	53.00	-44.1	23,361	-0.19%
2024/03/01	56.1	52.51	30	52.36	53.40	26.1	22,505	0.12%
2024/02/29	43.1	50.92	32	50.36	51.90	11.1	21,476	0.05%
2024/02/27	7.2	48.36	1.2	48.35	48.40	6	20,553	0.03%
2024/02/26	13.1	47.57	5	48.30	48.15	8.1	20,060	0.04%
2024/02/23	22	46.84	4	46.84	46.75	18	19,334	0.09%
2024/02/22	36	46.70	53	46.11	45.40	-17	18,630	-0.09%
2024/02/21	0	44.75	10	44.68	44.40	-10	17,449	-0.06%
2024/02/20	25	44.01	0	0.00	44.00	25	17,456	0.14%
2024/02/19	3	45.45	17.5	45.19	45.35	-14.5	17,640	-0.08%
2024/02/16	32	44.18	14	44.53	44.10	18	17,583	0.10%
2024/02/15	4	46.11	19	46.10	46.30	-15	17,157	-0.09%
2024/02/05	0	44.30	5	44.70	45.00	-5	16,901	-0.03%
2024/02/02	0	45.00	2	45.25	45.30	-2	16,724	-0.01%
2024/02/01	0	0.00	26	44.97	45.15	-26	16,541	-0.16%
2024/01/31	0.5	44.20	8	44.14	43.85	-7.5	16,288	-0.05%
2024/01/29	1	43.75	3	43.33	43.70	-2	16,166	-0.01%
2024/01/26	0.2	43.60	0.6	43.10	43.25	-0.4	16,132	0.00%
2024/01/25	1	43.70	4.2	43.74	43.55	-3.2	16,102	-0.02%
2024/01/24	1	42.75	8	43.91	44.00	-7	16,027	-0.04%
2024/01/23	3	41.90	9.1	43.15	43.30	-6.1	15,843	-0.04%
2024/01/22	0	0.00	14	41.89	41.90	-14	15,250	-0.09%
2024/01/19	0	0.00	16	40.32	40.40	-16	15,055	-0.11%
2024/01/18	5.1	38.81	8	38.79	39.20	-2.9	15,014	-0.02%
2024/01/17	88.9	40.15	80	39.69	38.90	8.9	14,868	0.06%
2024/01/16	8.2	42.49	20	43.05	42.15	-11.9	14,429	-0.08%
2024/01/15	0	0.00	37	44.15	43.35	-37	14,307	-0.26%
2024/01/12	15.1	43.21	5	43.28	43.00	10.1	14,205	0.07%
2024/01/11	4	44.29	4	44.35	44.55	0	13,967	0.00%
2024/01/10	28	44.97	31	45.98	43.85	-3	13,784	-0.02%
2024/01/09	10	45.02	24	44.26	45.20	-14	13,044	-0.11%
2024/01/08	50.1	43.13	10.4	43.15	43.00	39.7	12,562	0.32%
2024/01/05	0	42.20	4	42.25	42.40	-4	12,416	-0.03%
2024/01/04	9.1	42.27	1	42.75	41.95	8.1	12,394	0.06%
2024/01/03	0	0.00	6	42.80	42.25	-6	12,384	-0.05%
2024/01/02	7	42.24	7	42.77	42.25	0	12,332	0.00%
2023/12/29	42.3	42.43	31	41.95	42.00	11.3	12,419	0.09%
2023/12/28	6.3	41.85	9	42.47	42.50	-2.7	12,470	-0.02%
2023/12/26	11	41.98	0	0.00	41.90	11	12,484	0.09%
2023/12/25	0.9	42.25	7	42.65	42.15	-6.2	12,479	-0.05%
2023/12/22	11	41.90	0	42.05	41.80	11	12,460	0.09%
2023/12/21	8.4	42.59	3	42.40	42.05	5.4	12,706	0.04%
2023/12/20	20.2	42.69	80.2	42.40	43.50	-60	12,549	-0.48%
2023/12/19	6.2	40.59	4	40.85	41.10	2.2	12,119	0.02%
2023/12/18	6.2	40.94	0	0.00	41.10	6.2	12,120	0.05%
2023/12/15	2.8	41.90	0	0.00	41.15	2.8	12,140	0.02%
2023/12/14	20.2	42.44	0	0.00	42.20	20.2	12,057	0.17%
2023/12/13	8.1	43.13	3	42.75	42.35	5.1	12,046	0.04%
2023/12/12	4	43.89	5	44.21	44.00	-1	12,480	-0.01%
2023/12/11	8	43.79	13	43.85	44.10	-5	12,984	-0.04%
2023/12/08	48	43.14	55.9	43.35	43.10	-7.9	12,876	-0.06%
2023/12/07	29	42.03	26	42.22	42.00	3	12,339	0.02%
2023/12/06	16.1	40.56	0	0.00	40.20	16.1	11,933	0.13%
2023/12/05	13	41.68	19.3	42.03	41.65	-6.2	11,799	-0.05%
2023/12/04	2	40.60	40	40.70	40.55	-38	11,563	-0.33%
2023/12/01	30	40.34	1	40.05	40.05	29	11,742	0.25%
2023/11/30	5	40.51	0	40.70	40.35	5	12,005	0.04%
2023/11/29	2	40.45	0	0.00	40.85	2	12,862	0.02%
2023/11/28	21	40.40	0.5	40.60	40.50	20.5	12,710	0.16%
2023/11/27	1	40.10	2	40.68	40.45	-1	12,563	-0.01%
2023/11/24	27	40.38	22	39.34	40.10	5	12,470	0.04%
2023/11/23	7	38.68	20	38.78	38.80	-13	12,257	-0.11%
2023/11/22	13	38.53	10	38.10	38.10	3	12,272	0.02%
2023/11/21	13	38.43	4	38.65	38.45	9	12,316	0.07%
2023/11/20	1	38.75	0	0.00	38.45	1	12,360	0.01%
2023/11/17	1	38.90	0	0.00	38.30	1	12,353	0.01%
2023/11/16	53	38.74	23	38.53	38.80	30	12,346	0.24%
2023/11/15	10.5	37.19	11	37.55	36.90	-0.5	11,939	0.00%
2023/11/14	2	36.28	1	36.65	36.30	1	11,891	0.01%
2023/11/13	0	0.00	1	36.45	36.45	-1	12,101	-0.01%
2023/11/10	0	0.00	5	36.10	35.95	-5	12,183	-0.04%
2023/11/09	0	0.00	0.1	36.85	36.60	-0.1	12,331	0.00%
2023/11/08	25	36.69	20	36.94	36.80	5	12,513	0.04%
2023/11/07	50	36.60	0	0.00	36.60	50	12,793	0.39%
2023/11/06	1	37.15	5	37.00	36.95	-4	13,005	-0.03%
2023/11/02	0	0.00	6	36.50	36.30	-6	13,822	-0.04%
2023/11/01	5	35.50	0	0.00	35.75	5	13,894	0.04%
2023/10/31	7.7	36.31	3	35.87	35.80	4.7	13,983	0.03%
2023/10/27	4.1	37.08	0	0.00	37.15	4.1	14,306	0.03%
2023/10/26	5	37.72	1	37.30	37.30	4	14,774	0.03%
2023/10/25	5	38.60	1	39.10	38.65	4	14,980	0.03%
2023/10/24	6	38.08	3	38.42	38.40	3	15,360	0.02%
2023/10/23	51	38.80	0	0.00	38.50	51	15,823	0.32%
2023/10/20	5	38.38	2	38.50	38.60	3	15,995	0.02%
2023/10/19	4.1	39.35	4	39.31	39.20	0.1	16,190	0.00%
2023/10/18	4.1	39.85	1	40.60	40.10	3.1	16,362	0.02%
2023/10/17	0.1	41.75	0	0.00	41.00	0.1	16,531	0.00%
2023/10/16	52.1	42.20	21	42.41	41.70	31.1	17,123	0.18%
2023/10/13	0.1	43.80	0	0.00	43.20	0.1	17,958	0.00%
2023/10/12	1	43.85	1	44.10	44.10	0	19,531	0.00%
2023/10/11	3	43.30	3	43.85	43.70	0	20,848	0.00%
2023/10/06	3	44.22	0	0.00	43.65	3	21,305	0.01%
2023/10/05	1	44.90	3	44.78	44.45	-2	21,861	-0.01%
2023/10/04	7	42.71	1	43.00	43.15	6	22,495	0.03%
2023/10/03	41.1	43.33	2	43.65	43.35	39.1	22,895	0.17%
2023/10/02	30	44.20	10	44.25	44.10	20	23,583	0.08%
2023/09/28	1	44.30	0	0.00	44.40	1	24,060	0.00%
2023/09/27	1	44.15	0.3	44.30	44.05	0.7	24,546	0.00%
2023/09/26	20	44.50	5.3	44.49	44.05	14.7	25,045	0.06%
2023/09/25	54	44.43	0	0.00	44.40	54	25,420	0.21%
2023/09/22	2	44.33	0	0.00	44.65	2	26,219	0.01%
2023/09/21	15	44.05	0	0.00	43.85	15	26,819	0.06%
2023/09/20	11	45.46	9	44.40	44.35	2	27,851	0.01%
2023/09/19	11.5	45.79	7	46.21	45.35	4.5	28,965	0.02%
2023/09/18	7	44.84	11	45.08	44.80	-4	30,060	-0.01%
2023/09/15	33	43.98	17.4	44.29	44.75	15.6	31,694	0.05%
2023/09/14	125.4	44.45	132	44.25	44.50	-6.6	32,984	-0.02%	大買/大賣/
2023/09/13	41	48.01	40	48.15	48.55	1	32,957	0.00%
2023/09/12	8	48.17	5	48.20	48.20	3	35,268	0.01%
2023/09/11	9	48.48	9	47.96	48.20	0	36,414	0.00%
2023/09/08	5	48.55	8.1	48.87	48.75	-3.1	36,555	-0.01%
2023/09/07	0	0.00	6	48.19	48.60	-6	36,697	-0.02%
2023/09/06	7	47.30	8.2	47.85	48.45	-1.2	36,960	0.00%
2023/09/05	5	45.53	17	46.44	47.80	-12	37,121	-0.03%
2023/09/04	50.5	46.52	42	46.33	46.35	8.5	37,065	0.02%
2023/09/01	0	0.00	0.3	50.50	50.80	-0.3	36,376	0.00%
2023/08/31	1	50.90	1.6	50.86	50.60	-0.6	36,784	0.00%
2023/08/30	3	51.07	0	0.00	51.30	3	37,188	0.01%
2023/08/29	0	0.00	0.1	51.20	51.30	-0.1	37,936	0.00%
2023/08/28	5.1	49.97	0	0.00	50.00	5.1	38,633	0.01%
2023/08/25	2	51.60	23	51.59	51.20	-21	40,146	-0.05%
2023/08/24	5	51.00	8	50.95	51.00	-3	41,339	-0.01%
2023/08/23	1	50.10	5	49.85	50.10	-4	42,583	-0.01%
2023/08/22	15.5	49.91	4	49.79	49.50	11.5	43,485	0.03%
2023/08/21	1	50.30	8	50.74	50.40	-7	44,155	-0.02%
2023/08/18	15	51.94	9	51.56	50.60	6	44,402	0.01%
2023/08/17	3	51.43	5	52.00	52.20	-2	44,375	0.00%
2023/08/16	15	51.03	1	51.20	51.10	14	44,369	0.03%
2023/08/15	8.3	50.90	10	51.42	51.50	-1.7	44,880	0.00%
2023/08/11	12	49.83	42	50.63	51.70	-30	45,956	-0.07%
2023/08/10	2.3	50.32	4	50.51	49.70	-1.7	46,275	0.00%
2023/08/09	101	52.44	5.3	52.62	51.60	95.7	47,828	0.20%	大買/
2023/08/08	87.7	52.27	32	52.03	52.00	55.7	48,881	0.11%
2023/08/07	1	49.40	0.5	50.00	50.30	0.5	48,685	0.00%
2023/08/04	7.5	49.18	6	49.03	49.10	1.5	48,602	0.00%
2023/08/02	16	48.97	10	49.12	48.90	6	48,614	0.01%
2023/08/01	4	49.61	1	49.60	49.60	3	48,699	0.01%
2023/07/31	9	49.36	6	49.92	49.50	3	48,511	0.01%
2023/07/28	23.2	48.84	28	48.73	48.55	-4.8	48,043	-0.01%
2023/07/27	26.2	50.01	31.8	49.78	49.35	-5.6	47,803	-0.01%
2023/07/26	65	51.78	36	50.61	50.30	29	47,496	0.06%
2023/07/25	22.2	51.51	8	51.71	51.30	14.2	46,907	0.03%
2023/07/24	5	51.18	12	50.93	51.00	-7	46,661	-0.02%
2023/07/21	9	52.40	11	52.83	52.80	-2	46,230	0.00%
2023/07/20	27	52.35	40	52.22	52.60	-13	46,001	-0.03%
2023/07/19	45	52.12	45.6	51.77	51.30	-0.6	45,630	0.00%
2023/07/18	39.3	50.50	56.4	50.68	51.00	-17.1	44,970	-0.04%
2023/07/17	73	49.38	59.3	49.08	49.10	13.8	43,990	0.03%
2023/07/14	38	55.77	32.2	56.19	54.30	5.8	42,403	0.01%
2023/07/13	44	54.13	26	54.69	54.20	18	41,091	0.04%
2023/07/12	15	53.81	19	54.54	54.10	-4	40,629	-0.01%
2023/07/11	56.4	54.44	9	54.19	54.20	47.4	40,040	0.12%
2023/07/10	12.6	53.93	3	53.47	53.10	9.6	39,308	0.02%
2023/07/07	35.5	54.45	2.3	54.69	54.60	33.2	38,917	0.09%
2023/07/06	25	55.80	20	55.69	55.30	5	38,123	0.01%
2023/07/05	28.3	55.47	55	55.69	54.80	-26.7	37,616	-0.07%
2023/07/04	41.7	56.22	27	56.83	56.00	14.7	37,100	0.04%
2023/07/03	85.4	56.69	91.8	56.93	56.60	-6.3	36,606	-0.02%
2023/06/30	34	54.62	20	54.45	54.30	14	35,940	0.04%
2023/06/29	25	54.20	22	54.42	55.00	3	35,190	0.01%
2023/06/28	64.8	53.99	56	54.28	54.50	8.8	34,879	0.03%
2023/06/27	28	53.22	10	52.97	52.20	18	34,017	0.05%
2023/06/26	65	52.44	46.1	52.56	53.90	18.9	32,824	0.06%
2023/06/21	47.1	51.16	54.1	50.94	51.70	-7	31,520	-0.02%
2023/06/20	64.1	48.98	59.1	49.45	49.95	4.9	29,760	0.02%
2023/06/19	15	45.79	19	46.10	46.20	-4	27,664	-0.01%
2023/06/16	63	46.37	76.6	45.39	45.85	-13.5	26,909	-0.05%
2023/06/15	2	43.19	16.5	44.32	45.80	-14.5	24,277	-0.06%
2023/06/14	5.3	41.71	214	41.79	41.65	-208.7	23,131	-0.90%	大賣/鉅額交易
2023/06/13	5	41.15	5	41.45	41.40	0	22,936	0.00%
2023/06/12	24.3	41.21	36.4	41.59	41.30	-12.2	22,698	-0.05%
2023/06/09	19	39.98	4	40.64	40.70	15	22,253	0.07%
2023/06/08	3	40.60	0	0.00	40.60	3	21,933	0.01%
2023/06/07	1.5	41.37	2.1	41.15	41.15	-0.6	21,747	0.00%
2023/06/06	1	41.30	1	41.95	40.90	0	21,565	0.00%
2023/06/05	12	41.63	6	41.73	41.50	6	21,405	0.03%
2023/06/02	37	41.85	39	41.92	41.65	-2	21,057	-0.01%
2023/06/01	28.2	41.97	9	42.41	41.70	19.2	20,241	0.09%
2023/05/31	238	41.63	39	41.63	42.30	199	19,439	1.02%	大買/鉅額交易
2023/05/30	16.1	41.07	7	41.03	40.80	9	17,792	0.05%
2023/05/29	16	40.02	17.1	40.13	40.10	-1.1	16,540	-0.01%
2023/05/26	25.1	40.36	27.8	39.62	40.15	-2.7	15,217	-0.02%
2023/05/25	74	39.06	11	38.92	39.65	63	14,265	0.44%
2023/05/24	5	38.07	3.4	38.40	38.40	1.6	13,437	0.01%
2023/05/23	9	38.04	3	38.27	37.80	6	13,221	0.05%
2023/05/22	12	38.43	2	38.35	38.35	10	13,054	0.08%
2023/05/19	11	38.42	5	38.36	38.00	6	12,836	0.05%
2023/05/18	9.1	38.61	25.2	38.91	39.15	-16.1	12,236	-0.13%
2023/05/17	25	37.78	25	37.94	37.85	0	11,459	0.00%
2023/05/16	11	38.31	17	38.47	38.05	-6	10,956	-0.05%
2023/05/15	83.2	38.32	111.2	38.35	38.00	-28	10,298	-0.27%	大賣/
2023/05/12	15	35.49	76	36.00	37.40	-61	8,529	-0.71%
2023/05/11	5	34.16	6	34.38	34.00	-1	7,137	-0.01%
2023/05/10	5	33.15	2	33.25	33.60	3	6,829	0.04%
2023/05/08	5	34.24	11	34.22	34.35	-6	6,657	-0.09%
2023/05/05	1	33.50	0	0.00	33.40	1	6,346	0.02%
2023/05/04	2	33.45	2	33.70	33.70	0	6,400	0.00%
2023/05/03	8	33.56	12.3	33.47	33.40	-4.3	6,377	-0.07%
2023/05/02	2	33.80	36	33.68	33.65	-34	6,371	-0.53%
2023/04/28	2	32.68	0	0.00	32.60	2	6,281	0.03%
2023/04/27	1	32.70	0	0.00	32.55	1	6,285	0.02%
2023/04/26	1	32.45	0	0.00	32.80	1	6,283	0.02%
2023/04/25	10	32.66	5	33.20	32.35	5	6,326	0.08%
2023/04/24	1	32.60	0	0.00	32.80	1	6,278	0.02%
2023/04/21	5	32.50	24	32.60	32.35	-19	6,285	-0.30%
2023/04/20	5	32.70	0	0.00	32.85	5	6,249	0.08%
2023/04/19	5	33.10	3	33.12	32.90	2	6,223	0.03%
2023/04/18	1	33.50	1	33.60	33.30	0	6,184	0.00%
2023/04/17	11	33.60	0.1	33.75	33.60	10.9	6,162	0.18%
2023/04/13	0	0.00	17	33.86	33.55	-17	6,147	-0.28%
2023/04/12	17	33.80	7.1	33.71	33.80	9.9	6,179	0.16%
2023/04/11	4	33.48	5	33.35	33.25	-1	6,256	-0.02%
2023/04/10	0	0.00	2	33.20	33.20	-2	6,247	-0.03%
2023/04/07	0	0.00	2	32.95	32.95	-2	6,250	-0.03%
2023/04/06	5	32.80	0	0.00	32.85	5	6,257	0.08%
2023/03/31	5	33.00	1	33.00	33.00	4	6,246	0.06%
2023/03/30	19	33.23	6	33.13	33.15	13	6,215	0.21%
2023/03/29	74	34.04	44	33.53	33.45	30	6,199	0.48%
2023/03/28	6	33.80	27	33.78	34.30	-21	5,978	-0.35%
2023/03/27	0	0.00	6	33.28	33.25	-6	5,887	-0.10%
2023/03/24	7.1	33.10	5	33.00	32.85	2.1	6,078	0.03%
2023/03/22	2	32.60	1	32.55	32.45	1	6,443	0.02%
2023/03/21	0.3	32.75	1	32.55	32.50	-0.8	6,667	-0.01%
2023/03/20	0	0.00	2	32.40	32.25	-2	6,767	-0.03%
2023/03/17	0	0.00	1	32.40	32.35	-1	7,059	-0.01%
2023/03/16	12	32.14	0	0.00	31.95	12	7,218	0.17%
2023/03/15	5	32.70	0	0.00	32.60	5	7,592	0.07%
2023/03/14	1	33.00	0	0.00	33.00	1	7,645	0.01%
2023/03/13	10	32.65	5	33.15	33.20	5	7,703	0.06%
2023/03/10	74	33.32	40	33.15	33.15	34	7,707	0.44%
2023/03/09	0	34.30	1	34.70	34.15	-1	7,570	-0.01%
2023/03/08	10	34.75	24.2	34.68	34.60	-14.2	7,589	-0.19%
2023/03/07	0	0.00	33	34.23	34.25	-33	7,314	-0.45%
2023/03/06	0	0.00	12	33.91	33.90	-12	7,189	-0.17%
2023/03/03	1	33.25	0	0.00	33.15	1	7,134	0.01%
2023/03/02	0	0.00	10	33.20	33.30	-10	7,194	-0.14%
2023/03/01	5.1	33.30	1	33.25	33.20	4.1	7,163	0.06%
2023/02/24	15	33.60	0	0.00	33.50	15	7,146	0.21%
2023/02/23	5	33.80	0	0.00	33.80	5	7,143	0.07%
2023/02/22	5	33.85	0	0.00	33.80	5	7,228	0.07%
2023/02/21	23	34.38	5	34.40	34.20	18	7,255	0.25%
2023/02/20	8	34.29	0	0.00	34.15	8	7,239	0.11%
2023/02/17	0	0.00	1	34.05	34.05	-1	7,229	-0.01%
2023/02/15	0	0.00	21	34.21	34.15	-21	7,481	-0.28%
2023/02/13	6	33.25	1	33.30	33.25	5	7,597	0.07%
2023/02/10	15	33.32	0	0.00	33.20	15	7,679	0.20%
2023/02/08	25	33.88	0	0.00	33.70	25	7,740	0.32%
2023/02/06	0	0.00	3	34.55	34.40	-3	7,743	-0.04%
2023/02/01	0.2	34.30	0	0.00	34.25	0.2	7,663	0.00%
2023/01/31	0	0.00	32	34.30	34.20	-32	7,670	-0.42%
2023/01/30	0	0.00	6	33.77	33.95	-6	7,640	-0.08%
2023/01/13	22	33.18	10	33.20	32.95	12	7,741	0.16%
2023/01/12	7	33.71	1.1	33.66	33.65	5.9	7,779	0.08%
2023/01/11	6	33.90	0	0.00	33.90	6	7,818	0.08%
2023/01/06	5	33.80	0	0.00	33.95	5	8,001	0.06%
2022/12/30	2	34.53	2	34.60	34.50	0	8,188	0.00%
2022/12/29	15	34.37	11	34.20	34.15	4	8,061	0.05%
2022/12/28	1	34.25	0	0.00	34.25	1	7,884	0.01%
2022/12/26	7	33.83	6	33.97	33.75	1	7,904	0.01%
2022/12/23	2	33.63	1	33.25	33.70	1	8,014	0.01%
2022/12/22	0	0.00	1	34.00	33.70	-1	8,053	-0.01%
2022/12/21	1	33.95	0	0.00	33.80	1	8,197	0.01%
2022/12/20	1	34.50	0	0.00	33.95	1	8,256	0.01%
2022/12/19	11	34.50	41	34.74	34.70	-30	8,403	-0.36%
2022/12/16	2	35.15	4	35.25	35.30	-2	8,250	-0.02%
2022/12/15	0	0.00	8	35.11	35.05	-8	8,054	-0.10%
2022/12/14	2	34.65	1	34.85	34.85	1	7,878	0.01%
2022/12/13	9	34.36	5	34.32	34.35	4	7,706	0.05%
2022/12/12	1	33.55	0	0.00	33.70	1	7,556	0.01%
2022/12/09	7	33.86	4.5	34.02	33.85	2.5	7,545	0.03%
2022/12/08	30	33.43	16	33.55	33.40	14	7,324	0.19%
2022/12/07	11	33.70	43	33.80	34.00	-32	7,139	-0.45%
2022/12/06	3	32.83	1	33.00	32.80	2	6,721	0.03%
2022/12/05	3	32.57	0	0.00	32.65	3	6,728	0.04%
2022/12/02	3	32.17	0	0.00	32.30	3	6,655	0.05%
2022/11/30	0	0.00	63	32.32	32.55	-63	6,800	-0.93%
2022/11/29	1	31.85	0	0.00	31.95	1	6,730	0.01%
2022/11/28	1	31.45	0	0.00	31.65	1	6,731	0.01%
2022/11/25	1	31.85	10	32.05	31.85	-9	6,772	-0.13%
2022/11/24	10	32.00	6	32.13	32.20	4	6,821	0.06%
2022/11/23	1	31.80	0	0.00	31.70	1	7,495	0.01%
2022/11/21	0	0.00	5	31.90	31.85	-5	7,722	-0.06%
2022/11/18	6	31.04	10	31.80	32.25	-4	7,765	-0.05%
2022/11/17	5	31.00	5	31.40	31.50	0	7,762	0.00%
2022/11/16	14	31.43	40	31.25	31.20	-26	7,761	-0.33%
2022/11/14	0	0.00	55	31.92	32.00	-55	8,108	-0.68%
2022/11/11	1	31.95	40	32.09	31.75	-39	8,455	-0.46%
2022/11/09	21	32.00	15.9	31.71	32.05	5.1	8,939	0.06%
2022/11/08	1	30.50	27	31.09	30.85	-26	8,894	-0.29%
2022/11/07	5	30.00	5	30.50	30.55	0	9,093	0.00%
2022/11/04	6	30.17	32	30.15	30.30	-26	9,104	-0.29%
2022/11/03	20	30.66	0	0.00	30.50	20	9,081	0.22%
2022/11/02	2	31.00	0	0.00	31.05	2	9,199	0.02%
2022/11/01	0	0.00	5	31.40	31.30	-5	9,180	-0.05%
2022/10/31	0	0.00	5	31.20	31.30	-5	9,238	-0.05%
2022/10/28	10	30.93	0	0.00	30.80	10	9,309	0.11%
2022/10/27	15	31.25	0	0.00	31.20	15	9,342	0.16%
2022/10/25	0	0.00	40	31.72	31.70	-40	9,470	-0.42%
2022/10/24	0	0.00	155	31.99	31.80	-155	9,432	-1.64%	大賣/鉅額交易
2022/10/17	1	31.20	1	31.70	31.80	0	9,551	0.00%
2022/10/14	1	32.25	0	0.00	32.25	1	9,659	0.01%
2022/10/12	0	0.00	1	32.60	32.80	-1	9,955	-0.01%
2022/10/11	0	0.00	1	32.90	32.80	-1	9,986	-0.01%
2022/10/07	0	0.00	2	32.98	32.90	-2	10,177	-0.02%
2022/10/04	0	0.00	5	32.60	32.95	-5	10,707	-0.05%
2022/09/30	12	30.88	16	31.56	31.80	-4	10,744	-0.04%
2022/09/28	5	32.30	0	0.00	32.10	5	10,742	0.05%
2022/09/27	5	32.00	13	32.69	32.90	-8	10,652	-0.08%
2022/09/26	16	32.13	0	0.00	32.65	16	10,692	0.15%
2022/09/22	1	32.80	0	0.00	32.85	1	10,866	0.01%
2022/09/19	122	33.09	0	0.00	32.85	122	10,855	1.12%	大買/鉅額交易
2022/09/16	0	0.00	2	32.85	32.95	-2	10,810	-0.02%
2022/09/15	20	32.85	0	0.00	32.85	20	10,789	0.19%
2022/09/14	22	32.50	1	32.40	32.60	21	10,921	0.19%
2022/09/13	3	32.75	0	0.00	32.80	3	10,902	0.03%
2022/09/12	4	32.75	0	0.00	32.70	4	10,941	0.04%
2022/09/08	2	33.05	0	0.00	32.95	2	10,934	0.02%
2022/09/07	0.1	33.00	0	0.00	32.95	0.1	11,774	0.00%
2022/09/06	10	33.53	0	0.00	33.30	10	12,181	0.08%
2022/09/05	3	33.97	0	0.00	33.80	3	12,043	0.02%
2022/09/02	0	0.00	4	34.30	34.10	-4	12,119	-0.03%
2022/09/01	7	34.39	0	0.00	34.35	7	12,167	0.06%
2022/08/31	14	34.46	0	0.00	34.50	14	12,204	0.11%
2022/08/30	6	35.83	46	36.15	34.30	-40	12,316	-0.32%
2022/08/29	14	35.05	16	35.28	35.15	-2	11,683	-0.02%
2022/08/23	0	0.00	0	34.05	34.15	0	11,682	0.00%
2022/08/19	3	34.85	3	34.87	34.40	0	11,683	0.00%
2022/08/18	1	35.75	31	35.24	35.40	-30	11,395	-0.26%
2022/08/17	24	35.79	85	35.64	35.60	-61	11,146	-0.55%
2022/08/16	2	34.70	12	34.88	34.95	-10	10,898	-0.09%
2022/08/15	0	0.00	10	34.50	34.50	-10	11,085	-0.09%
2022/08/12	0	0.00	11	34.34	34.60	-11	11,276	-0.10%
2022/08/11	1	33.75	0	0.00	33.45	1	11,160	0.01%
2022/08/10	1	33.25	0	0.00	33.10	1	11,265	0.01%
2022/08/09	0	0.00	1	34.15	33.70	-1	11,420	-0.01%
2022/08/08	0	0.00	2	33.30	33.50	-2	11,695	-0.02%
2022/08/03	5	33.33	0	0.00	33.20	5	11,996	0.04%
2022/08/02	26	33.56	0	0.00	33.60	26	12,017	0.22%
2022/08/01	11	34.41	0	0.00	34.20	11	12,061	0.09%
2022/07/27	11	35.45	0	0.00	35.45	11	12,658	0.09%
2022/07/26	0	0.00	1	35.40	35.60	-1	12,800	-0.01%
2022/07/25	0	0.00	3	35.50	35.55	-3	12,772	-0.02%
2022/07/22	6	35.60	0	0.00	35.60	6	12,777	0.05%
2022/07/21	0	0.00	12	35.58	35.70	-12	12,794	-0.09%
2022/07/19	10	36.03	56	35.98	35.85	-46	12,733	-0.36%
2022/07/18	0	0.00	14	35.12	35.15	-14	12,425	-0.11%
2022/07/15	0	0.00	2	35.08	35.00	-2	12,458	-0.02%
2022/07/14	3	33.78	0	0.00	34.40	3	12,320	0.02%
2022/07/13	0	0.00	1	34.05	34.20	-1	12,307	-0.01%
2022/07/12	7	32.21	0	0.00	32.40	7	12,078	0.06%
2022/07/11	15	33.03	0	0.00	32.85	15	12,144	0.12%
2022/07/08	10	33.10	0	0.00	33.15	10	12,279	0.08%
2022/07/07	0	0.00	1	33.40	33.40	-1	12,352	-0.01%
2022/07/06	0	0.00	2	33.30	33.10	-2	12,315	-0.02%
2022/07/05	2	33.33	2	33.70	33.70	0	12,463	0.00%
2022/07/04	19	32.73	2	33.70	33.70	17	12,632	0.13%
2022/07/01	7	32.87	3	32.60	32.45	4	12,803	0.03%
2022/06/30	1	33.95	0	0.00	33.90	1	12,758	0.01%
2022/06/29	0	0.00	1	34.40	34.40	-1	12,863	-0.01%
2022/06/28	2	34.45	0	0.00	34.10	2	13,096	0.02%
2022/06/24	0	0.00	1	34.20	34.05	-1	13,842	-0.01%
2022/06/23	5	34.29	0	0.00	33.80	5	14,315	0.03%
2022/06/22	3	33.70	21	33.79	34.05	-18	14,750	-0.12%
2022/06/20	4	34.25	0	0.00	34.00	4	16,349	0.02%
2022/06/17	29	34.31	2	34.25	34.35	27	17,193	0.16%
2022/06/16	124	35.32	57.6	34.73	34.20	66.4	18,656	0.36%	大買/
2022/06/15	22.7	36.77	265	36.67	36.70	-242.3	20,603	-1.18%	大賣/鉅額交易
2022/06/14	1	35.75	5	35.85	35.85	-4	21,426	-0.02%
2022/06/13	13	35.95	1	36.05	36.15	12	22,475	0.05%
2022/06/10	0	0.00	0	36.35	36.30	0	22,690	0.00%
2022/06/09	0	0.00	31	36.41	36.50	-31	22,969	-0.13%
2022/06/08	0	0.00	1	36.15	36.45	-1	23,149	0.00%
2022/06/07	0	0.00	1	36.00	36.20	-1	23,282	0.00%
2022/06/06	7	35.55	7	35.52	35.75	0	23,407	0.00%
2022/06/02	12	35.12	0.3	35.05	35.00	11.7	23,683	0.05%
2022/06/01	1	35.30	0	0.00	35.45	1	23,999	0.00%
2022/05/31	1	35.45	0	0.00	35.30	1	24,237	0.00%
2022/05/30	10	36.25	0	0.00	35.90	10	24,493	0.04%
2022/05/27	0	0.00	3	35.95	36.10	-3	24,681	-0.01%
2022/05/26	7	35.94	0	0.00	36.15	7	25,036	0.03%
2022/05/25	21	35.80	0	0.00	36.20	21	25,102	0.08%
2022/05/24	73	35.91	6	36.15	36.10	67	25,222	0.27%
2022/05/23	3.1	36.79	107	36.66	35.35	-104	25,134	-0.41%	大賣/鉅額交易
2022/05/20	1	36.00	6.2	36.04	36.00	-5.2	24,981	-0.02%
2022/05/19	11	35.05	1	35.45	35.60	10	25,058	0.04%
2022/05/18	2	35.43	1	35.45	35.35	1	25,170	0.00%
2022/05/17	15	35.28	31	35.20	35.30	-16	25,515	-0.06%
2022/05/16	6.1	34.50	10	35.22	35.30	-3.9	25,394	-0.02%
2022/05/13	0	0.00	1	34.00	33.95	-1	25,052	0.00%
2022/05/12	20	32.35	3	33.07	33.20	17	25,073	0.07%
2022/05/11	23	31.72	4	32.26	32.80	19	25,047	0.08%
2022/05/10	11	32.59	1	32.80	32.70	10	24,929	0.04%
2022/05/09	22	33.39	0	0.00	33.00	22	24,958	0.09%
2022/05/06	27	34.32	0	0.00	34.10	27	24,941	0.11%
2022/05/05	31	34.97	6	35.31	34.95	25	24,912	0.10%
2022/05/04	31	35.07	69.7	35.06	35.05	-38.7	24,948	-0.16%
2022/05/03	9	34.02	0	0.00	34.30	9	24,829	0.04%
2022/04/29	12	33.61	0	0.00	33.55	12	24,853	0.05%
2022/04/28	5	33.57	3	33.47	33.45	2	24,874	0.01%
2022/04/27	6	33.59	0	0.00	33.30	6	24,889	0.02%
2022/04/26	20	33.75	1	33.65	33.70	19	24,903	0.08%
2022/04/25	0	0.00	41	33.53	33.55	-41	24,907	-0.16%
2022/04/21	62	34.12	0	0.00	33.50	62	25,180	0.25%
2022/04/20	2	33.75	30	34.03	33.95	-28	25,166	-0.11%
2022/04/19	1	33.90	50	34.15	33.85	-49	25,311	-0.19%
2022/04/18	11	34.10	127	33.88	33.90	-116	25,523	-0.45%	大賣/鉅額交易
2022/04/15	0.1	34.90	122	34.19	34.10	-121.9	25,545	-0.48%	大賣/鉅額交易
2022/04/14	5	35.08	50	35.15	34.80	-45	25,687	-0.18%
2022/04/13	17	35.30	2	35.00	34.90	15	25,680	0.06%
2022/04/12	11	35.69	4	35.39	35.25	7	25,693	0.03%
2022/04/11	46	35.85	152	35.26	35.55	-106	25,952	-0.41%	大賣/鉅額交易
2022/04/08	11	35.07	7	35.11	35.40	4	26,223	0.02%
2022/04/07	53	35.11	3	34.95	34.90	50	26,229	0.19%
2022/04/06	26	35.93	9	35.77	35.90	17	26,136	0.07%
2022/04/01	111	35.96	12	36.20	36.25	99	26,209	0.38%	大買/
2022/03/31	62	35.95	229	36.31	35.75	-167	26,506	-0.63%	大賣/鉅額交易
2022/03/30	7	36.60	5.3	36.42	36.15	1.7	26,436	0.01%
2022/03/29	186.3	36.08	20	36.52	36.50	166.3	26,437	0.63%	大買/鉅額交易
2022/03/28	55	35.84	8	35.72	35.20	47	26,632	0.18%
2022/03/25	2.1	36.70	340.2	36.70	36.90	-338.1	27,001	-1.25%	大賣/鉅額交易
2022/03/24	9.3	35.90	54.3	36.14	36.40	-45	26,915	-0.17%
2022/03/23	53.3	36.13	15	36.03	36.20	38.3	26,585	0.14%
2022/03/22	248	33.95	49.1	34.46	35.00	198.9	25,909	0.77%	大買/鉅額交易
2022/03/21	169.5	33.86	128	33.65	33.20	41.5	25,769	0.16%	大買/大賣/
2022/03/18	32.1	35.68	425	35.68	34.80	-393	27,186	-1.45%	大賣/鉅額交易
2022/03/17	15	34.22	18	34.45	34.55	-3	25,792	-0.01%
2022/03/16	17	33.51	26	33.45	33.90	-9	27,012	-0.03%
2022/03/15	36.1	32.58	15	32.52	32.35	21.1	27,180	0.08%
2022/03/14	140	32.58	5	32.49	32.75	135	27,649	0.49%	大買/鉅額交易
2022/03/11	6	32.16	10	32.07	32.05	-4	28,443	-0.01%
2022/03/10	2	31.85	2.3	31.99	31.95	-0.3	28,427	0.00%
2022/03/09	0	0.00	1.2	31.97	31.90	-1.2	28,570	0.00%
2022/03/08	6	31.97	15	31.64	31.90	-9	29,096	-0.03%
2022/03/07	7	31.56	39.3	32.35	31.60	-32.3	29,577	-0.11%
2022/03/04	0	0.00	4	32.55	32.75	-4	30,483	-0.01%
2022/03/03	8	32.50	7	32.66	32.45	1	30,872	0.00%
2022/03/02	3.3	32.36	2	32.30	32.25	1.3	31,443	0.00%
2022/03/01	5.3	32.21	63	32.22	32.55	-57.7	32,177	-0.18%
2022/02/25	1	31.10	3	31.15	31.25	-2	32,779	-0.01%
2022/02/24	16	30.59	29	30.51	30.45	-13	34,164	-0.04%
2022/02/23	51	31.94	0	0.00	31.45	51	35,556	0.14%
2022/02/22	3	31.95	6	31.88	31.75	-3	39,053	-0.01%
2022/02/21	0	0.00	40.1	31.88	31.85	-40.1	40,997	-0.10%
2022/02/18	19	31.47	7	31.55	31.35	12	41,764	0.03%
2022/02/17	10	31.85	14	31.65	31.95	-4	42,519	-0.01%
2022/02/16	20	30.75	20	30.78	30.75	0	43,007	0.00%
2022/02/15	5.1	30.45	13.3	30.34	30.45	-8.2	43,372	-0.02%
2022/02/14	8	30.01	0	0.00	29.95	8	43,669	0.02%
2022/02/11	4	30.75	0	0.00	30.90	4	45,067	0.01%
2022/02/10	28	30.53	27	30.71	30.80	1	45,411	0.00%
2022/02/09	0	0.00	31	30.71	30.80	-31	46,139	-0.07%
2022/02/08	6	30.15	1	30.50	30.50	5	46,422	0.01%
2022/02/07	14	29.26	0	0.00	29.70	14	46,905	0.03%
2022/01/26	12	28.57	21	28.69	28.70	-9	46,992	-0.02%
2022/01/25	4	28.43	19	28.50	28.25	-15	47,247	-0.03%
2022/01/24	7	28.71	8	29.29	29.35	-1	47,641	0.00%
2022/01/21	1	29.80	10	29.65	29.55	-9	48,276	-0.02%
2022/01/19	13	30.05	2	30.15	29.85	11	49,845	0.02%
2022/01/18	1	30.40	2	30.40	30.30	-1	50,404	0.00%
2022/01/17	2	29.98	11	29.44	30.20	-9	50,731	-0.02%
2022/01/14	6	30.02	11	30.07	29.85	-5	51,242	-0.01%
2022/01/13	20	30.78	0	0.00	30.70	20	51,732	0.04%
2022/01/12	4	31.08	12	31.05	31.05	-8	52,645	-0.02%
2022/01/11	11	30.66	3	30.38	30.35	8	53,634	0.01%
2022/01/10	23	31.45	1	31.16	31.15	22	54,662	0.04%
2022/01/07	3.6	31.43	9	31.63	31.50	-5.4	56,112	-0.01%
2022/01/06	5	31.89	22	31.63	32.15	-17	58,624	-0.03%
2022/01/05	0	0.00	12	31.87	31.80	-12	60,498	-0.02%
2022/01/04	5	32.29	5	32.33	32.40	0	61,223	0.00%
2022/01/03	150	32.77	36	32.83	32.80	114	62,833	0.18%	大買/鉅額交易
2021/12/30	0	0.00	3	32.48	32.60	-3	64,549	0.00%
2021/12/29	21	32.31	53	32.31	32.40	-32	66,296	-0.05%
2021/12/28	68	32.49	42	32.34	32.25	26	67,519	0.04%
2021/12/27	5	32.25	44	32.21	32.30	-39	68,276	-0.06%
2021/12/24	21	31.65	1	31.80	31.60	20	69,052	0.03%
2021/12/23	20	31.85	6	31.80	31.65	14	69,663	0.02%
2021/12/22	79	31.73	46	31.88	31.75	33	71,310	0.05%
2021/12/21	22	31.36	139	31.59	31.75	-117	72,225	-0.16%	大賣/鉅額交易
2021/12/20	33	32.23	4	32.20	32.15	29	73,784	0.04%
2021/12/17	3	31.85	13	31.94	31.90	-10	79,917	-0.01%
2021/12/16	47	31.85	9	31.83	31.55	38	84,693	0.04%
2021/12/15	22	31.51	25	31.44	31.40	-3	91,212	0.00%
2021/12/14	277.7	32.38	117	32.73	31.90	160.7	93,039	0.17%	大買/大賣/鉅額交易
2021/12/13	159	30.94	61	30.94	31.50	98	90,912	0.11%	大買/
2021/12/10	108.2	31.33	57.4	31.46	30.45	50.8	89,869	0.06%	大買/
2021/12/09	87	32.96	59	33.06	32.85	28	87,725	0.03%
2021/12/08	88.3	34.09	16	34.14	33.90	72.3	86,923	0.08%
2021/12/07	85	34.90	62	35.10	34.45	23	86,353	0.03%
2021/12/06	9	34.26	6	34.19	34.15	3	85,453	0.00%
2021/12/03	26	34.75	28	34.67	34.60	-2	85,788	0.00%
2021/12/02	56.4	34.71	10.4	34.60	34.00	46.1	85,774	0.05%
2021/12/01	66	35.20	3	35.28	35.05	63	85,773	0.07%
2021/11/30	44	35.64	18	35.72	35.60	26	85,693	0.03%
2021/11/29	70	35.08	133	34.99	35.00	-63	86,284	-0.07%	大賣/
2021/11/26	104	36.10	347	35.98	35.60	-243	87,332	-0.28%	大買/大賣/鉅額交易
2021/11/25	31	37.55	409	37.44	36.70	-378	87,346	-0.43%	大賣/鉅額交易
2021/11/24	46.3	37.76	41	37.45	37.60	5.3	88,214	0.01%
2021/11/23	85.1	38.97	111.1	38.08	37.75	-26	88,078	-0.03%	大賣/
2021/11/22	57.4	39.06	51	38.63	38.50	6.4	87,833	0.01%
2021/11/19	80.1	38.22	216	38.21	38.85	-135.9	86,945	-0.16%	大賣/鉅額交易
2021/11/18	44	35.64	67.2	35.71	36.20	-23.2	84,338	-0.03%
2021/11/17	29	33.94	53.9	34.14	34.80	-24.9	83,529	-0.03%
2021/11/16	52	32.56	32	32.91	33.05	20	84,033	0.02%
2021/11/15	11.3	31.67	40	31.69	31.65	-28.7	83,579	-0.03%
2021/11/12	4.5	32.41	27	32.44	32.40	-22.5	82,778	-0.03%
2021/11/11	33.3	32.84	20	32.90	32.75	13.3	82,458	0.02%
2021/11/10	55	32.85	88	33.17	32.75	-33	82,591	-0.04%
2021/11/09	21.2	34.66	56	34.71	34.50	-34.8	81,346	-0.04%
2021/11/08	17	34.74	29	34.90	34.60	-12	81,068	-0.01%
2021/11/05	3.5	34.33	38.8	34.26	34.20	-35.2	80,450	-0.04%
2021/11/04	37	34.13	22	34.25	33.95	15	80,248	0.02%
2021/11/03	40.1	33.85	23.1	33.68	33.60	17	80,239	0.02%
2021/11/02	48.2	33.90	36	34.08	33.55	12.2	80,294	0.02%
2021/11/01	38.5	33.94	15	33.96	33.70	23.5	80,105	0.03%
2021/10/29	71.3	34.72	64	35.00	34.40	7.3	79,912	0.01%
2021/10/28	49	34.77	36	34.97	34.70	13	79,511	0.02%
2021/10/27	48	34.03	75	34.27	34.70	-27	79,229	-0.03%
2021/10/26	52.5	33.75	32	33.58	33.40	20.5	79,236	0.03%
2021/10/25	48	34.13	41	34.19	34.00	7	79,311	0.01%
2021/10/22	43.1	34.48	28	34.43	34.25	15.1	78,953	0.02%
2021/10/21	45	34.22	83	34.06	34.70	-38	78,280	-0.05%
2021/10/20	22.6	33.89	27	33.85	33.85	-4.4	77,566	-0.01%
2021/10/19	56.4	34.71	54	34.56	34.30	2.4	76,558	0.00%
2021/10/18	82	35.52	39	35.60	35.25	43	75,478	0.06%
2021/10/15	54.2	35.10	79	35.19	35.80	-24.8	74,309	-0.03%
2021/10/14	161	34.94	96	35.01	34.55	65	72,805	0.09%	大買/
2021/10/13	73	34.30	96	34.55	34.60	-23	69,990	-0.03%
2021/10/12	30	33.79	29	33.84	33.65	1	68,007	0.00%
2021/10/08	47	34.15	31	34.30	33.75	16	67,142	0.02%
2021/10/07	38	34.32	41.2	34.30	33.90	-3.2	65,231	0.00%
2021/10/06	55.2	33.66	71	33.78	34.00	-15.8	63,120	-0.03%
2021/10/05	46	32.62	39.5	32.92	33.45	6.5	61,172	0.01%
2021/10/04	71.2	32.13	85	32.14	32.35	-13.8	59,802	-0.02%
2021/10/01	67	32.35	70	32.11	32.00	-3	58,780	-0.01%
2021/09/30	91	32.78	50	32.85	32.70	41	57,518	0.07%
2021/09/29	233.1	32.52	121	32.80	32.65	112.1	56,777	0.20%	大買/大賣/鉅額交易
2021/09/28	64.3	32.64	101.5	32.65	32.65	-37.2	54,838	-0.07%	大賣/
2021/09/27	119	33.96	127.4	34.21	33.75	-8.4	53,293	-0.02%	大買/大賣/
2021/09/24	358.4	33.85	191	33.90	34.10	167.4	51,001	0.33%	大買/大賣/鉅額交易
2021/09/23	293	32.88	318.3	33.20	34.80	-25.3	45,153	-0.06%	大買/大賣/
2021/09/22	481	33.70	476	33.70	31.65	5	40,445	0.01%	大買/大賣/
2021/09/17	30	32.20	98.5	32.91	33.40	-68.5	33,482	-0.20%
2021/09/16	25	30.32	32.5	30.37	30.40	-7.5	30,901	-0.02%
2021/09/15	7	29.60	5.1	29.63	29.65	1.9	30,050	0.01%
2021/09/14	8	29.33	7	28.99	29.25	1	29,755	0.00%
2021/09/13	36.5	28.88	9	29.44	29.10	27.5	29,514	0.09%
2021/09/10	54	28.50	14.1	28.45	28.50	39.9	29,188	0.14%
2021/09/09	13	28.15	0	0.00	28.60	13	29,060	0.04%
2021/09/08	56	28.24	54	28.04	27.90	2	28,911	0.01%
2021/09/07	113	28.79	20	28.78	28.85	93	28,391	0.33%	大買/
2021/09/06	36.1	28.66	26	28.92	28.60	10	28,070	0.04%
2021/09/03	34.3	29.52	36.5	29.68	29.65	-2.2	27,372	-0.01%
2021/09/02	107	30.45	162	30.45	29.75	-55.1	26,649	-0.21%	大買/大賣/
2021/09/01	152.8	31.19	94	31.51	31.70	58.8	24,832	0.24%	大買/
2021/08/31	49.5	30.48	31.5	30.29	30.55	18	23,255	0.08%
2021/08/30	60.2	29.88	83	30.15	30.30	-22.8	22,256	-0.10%
2021/08/27	48	28.77	22	28.93	29.40	26	20,464	0.13%
2021/08/26	25	28.64	22	28.57	28.30	3	19,580	0.02%
2021/08/25	10.5	28.36	11	28.34	28.25	-0.5	18,392	0.00%
2021/08/24	37	28.40	70	28.13	28.35	-33	17,703	-0.19%
2021/08/23	36	27.88	94	27.92	27.85	-58	16,716	-0.35%
2021/08/20	74	27.70	85.3	27.86	28.00	-11.3	15,421	-0.07%
2021/08/19	34	26.30	26	26.52	26.30	8	13,922	0.06%
2021/08/18	2	25.63	1	25.40	25.65	1	13,496	0.01%
2021/08/17	25	25.15	4.1	25.07	25.15	20.9	13,451	0.16%
2021/08/16	32.5	25.09	1	24.95	24.95	31.5	13,491	0.23%
2021/08/13	0.1	26.70	7	26.56	26.55	-6.9	13,065	-0.05%
2021/08/12	51	26.35	4	26.25	26.30	47	12,906	0.36%
2021/08/11	5	25.93	0	0.00	25.50	5	13,049	0.04%
2021/08/10	20	25.99	10	26.10	25.90	10	13,174	0.08%
2021/08/09	14	27.09	16.3	26.52	26.20	-2.3	13,468	-0.02%
2021/08/06	0	0.00	5	27.03	27.20	-5	13,136	-0.04%
2021/08/05	14	27.04	5	26.79	27.00	9	13,310	0.07%
2021/08/04	7	26.79	5	27.12	26.70	2	13,735	0.01%
2021/08/03	4.3	27.20	6	27.27	27.40	-1.7	13,595	-0.01%
2021/08/02	10	26.85	26.1	27.21	27.25	-16.1	13,319	-0.12%
2021/07/30	48	25.94	68	25.87	26.05	-20	12,791	-0.16%
2021/07/29	15	24.72	11	25.32	25.70	4	12,223	0.03%
2021/07/28	0	0.00	4	24.00	24.00	-4	11,653	-0.03%
2021/07/22	0	0.00	4	24.38	23.95	-4	14,017	-0.03%
2021/07/21	1	24.15	0	0.00	23.90	1	15,752	0.01%
2021/07/16	50	24.65	9	24.63	24.30	41	16,489	0.25%
2021/07/15	1	24.45	9	24.16	24.45	-8	16,845	-0.05%
2021/07/14	0	0.00	14	24.19	23.95	-14	16,992	-0.08%
2021/07/13	0	0.00	8	24.28	24.15	-8	17,531	-0.05%
2021/07/12	1	24.45	0	0.00	24.40	1	17,590	0.01%
2021/07/08	0	0.00	14	24.80	24.80	-14	17,927	-0.08%
2021/07/06	1	24.30	11	24.30	24.25	-10	18,397	-0.05%
2021/07/05	21	24.60	11	24.56	24.50	10	18,573	0.05%
2021/07/02	7	24.43	0	0.00	24.40	7	18,694	0.04%
2021/07/01	99	24.76	6	24.63	24.55	93	18,914	0.49%
2021/06/30	28	25.15	32	25.30	24.70	-4	19,271	-0.02%
2021/06/29	84	24.52	15	24.58	25.30	69	18,860	0.37%
2021/06/28	5	24.00	46	24.11	24.00	-41	18,604	-0.22%
2021/06/25	0	0.00	1.4	24.30	24.05	-1.4	18,732	-0.01%
2021/06/23	0	0.00	15	24.07	24.30	-15	19,086	-0.08%
2021/06/22	2	24.25	0	0.00	23.85	2	19,419	0.01%
2021/06/21	3	24.12	13	24.65	23.70	-10	19,485	-0.05%
2021/06/18	6	25.20	20	24.91	24.90	-14	19,544	-0.07%
2021/06/17	43	25.37	2	25.53	25.35	41	19,736	0.21%
2021/06/16	21	25.44	4	25.30	25.45	17	20,060	0.08%
2021/06/10	0	0.00	1	24.80	24.90	-1	21,728	0.00%
2021/06/09	10	25.10	0	0.00	24.90	10	23,096	0.04%
2021/06/08	30	25.15	29	25.16	25.15	1	23,725	0.00%
2021/06/03	0	0.00	5	25.00	25.10	-5	24,689	-0.02%
2021/06/02	0	0.00	3	25.05	25.00	-3	25,482	-0.01%
2021/06/01	7	24.84	0	0.00	24.85	7	26,165	0.03%
2021/05/31	1	24.80	3	24.75	24.85	-2	27,251	-0.01%
2021/05/28	16	25.04	2	24.95	24.90	14	30,057	0.05%
2021/05/27	3	24.68	4	24.61	25.00	-1	33,968	0.00%
2021/05/24	2	23.85	2	23.63	23.85	0	35,637	0.00%
2021/05/21	0	0.00	2.3	23.10	23.25	-2.3	35,875	-0.01%
2021/05/20	5	23.10	5.1	23.10	23.00	-0.1	36,456	0.00%
2021/05/19	3	23.35	5.1	23.27	23.35	-2.1	37,310	-0.01%
2021/05/18	3	21.97	11	22.29	22.40	-8	38,202	-0.02%
2021/05/17	17.1	20.77	68	20.64	20.55	-50.9	38,268	-0.13%
2021/05/14	7	22.28	12	22.59	22.50	-5	38,046	-0.01%
2021/05/13	24.1	21.94	22	21.52	22.30	2.1	37,874	0.01%
2021/05/12	16	22.59	35	22.72	22.90	-19	37,688	-0.05%
2021/05/11	19	24.92	43	24.70	24.25	-24	37,222	-0.06%
2021/05/10	6.1	25.58	10	25.60	25.70	-3.9	37,091	-0.01%
2021/05/07	0	0.00	28	25.30	25.65	-28	37,745	-0.07%
2021/05/06	17	24.62	5	24.77	24.60	12	37,769	0.03%
2021/05/05	4.1	24.80	6	25.03	24.55	-2	37,819	-0.01%
2021/05/04	33	24.84	14	24.69	24.70	19	38,316	0.05%
2021/05/03	17	26.03	40.7	26.19	25.75	-23.7	38,045	-0.06%
2021/04/29	67	27.37	13	27.35	27.00	54	37,927	0.14%
2021/04/28	27	28.56	16.5	28.67	27.95	10.5	37,887	0.03%
2021/04/27	47	28.20	46	28.16	28.55	1	37,354	0.00%
2021/04/26	1	27.00	21	27.05	26.90	-20	36,776	-0.05%
2021/04/23	6	27.02	12	26.81	26.85	-6	36,871	-0.02%
2021/04/22	5.5	27.53	54	27.51	26.60	-48.5	36,995	-0.13%
2021/04/21	22	27.45	62	27.43	27.25	-40	36,807	-0.11%
2021/04/20	8	27.06	2	27.20	27.20	6	36,858	0.02%
2021/04/19	43	27.41	44	27.20	27.30	-1	37,612	0.00%
2021/04/16	0	0.00	3.3	26.53	26.50	-3.3	37,472	-0.01%
2021/04/15	1	26.30	0	0.00	26.15	1	37,690	0.00%
2021/04/14	9	25.75	35	25.90	25.80	-26	38,428	-0.07%
2021/04/13	9	26.70	7	26.66	26.30	2	38,688	0.01%
2021/04/12	61	26.45	11	26.51	26.30	50	38,729	0.13%
2021/04/09	15	26.76	15	26.78	26.70	0	39,016	0.00%
2021/04/08	7	27.05	4	27.08	27.10	3	39,108	0.01%
2021/04/07	22	27.13	21	27.23	27.25	1	39,792	0.00%
2021/04/06	23	26.52	12	26.58	26.60	11	40,441	0.03%
2021/04/01	10	26.94	10	27.06	26.85	0	40,937	0.00%
2021/03/31	11	27.32	8	27.37	27.05	3	41,837	0.01%
2021/03/30	66	27.50	0	0.00	27.30	66	43,385	0.15%
2021/03/29	12	27.66	35	27.71	27.50	-23	45,564	-0.05%
2021/03/26	12	27.73	41	27.66	27.60	-29	47,627	-0.06%
2021/03/25	19	27.93	19.2	27.98	27.60	-0.2	48,995	0.00%
2021/03/24	19	27.61	39	27.64	27.50	-20	50,804	-0.04%
2021/03/23	5	27.18	0	0.00	27.10	5	51,779	0.01%
2021/03/22	12	27.30	16	27.23	27.40	-4	52,246	-0.01%
2021/03/19	20	27.65	30	27.62	27.50	-10	52,776	-0.02%
2021/03/18	61	28.08	2	28.05	28.05	59	54,426	0.11%
2021/03/17	30	28.57	16	28.33	28.20	14	55,388	0.03%
2021/03/16	21	29.29	61	29.21	28.85	-40	57,510	-0.07%
2021/03/15	21	29.04	21.1	29.14	28.95	-0.1	57,333	0.00%
2021/03/12	36	28.28	5	28.19	28.15	31	56,117	0.06%
2021/03/11	28	27.90	20	27.70	27.95	8	55,758	0.01%
2021/03/10	12	28.25	6	28.23	27.90	6	55,657	0.01%
2021/03/09	11.1	28.06	10	27.98	28.35	1.1	55,980	0.00%
2021/03/08	19.1	28.30	31	27.80	28.15	-11.9	55,962	-0.02%
2021/03/05	27	28.30	46	27.99	28.45	-19	55,390	-0.03%
2021/03/04	81.1	28.82	87	28.69	28.20	-5.9	55,682	-0.01%
2021/03/03	154.2	29.79	188.2	29.72	29.35	-34	55,313	-0.06%	大買/大賣/
2021/03/02	160	29.60	224.5	29.37	29.45	-64.5	52,522	-0.12%	大買/大賣/
2021/02/26	64.1	27.89	29.1	27.98	27.95	35	48,714	0.07%
2021/02/25	13	27.47	42.7	27.39	27.50	-29.7	47,957	-0.06%
2021/02/24	45.1	27.37	9	27.31	27.20	36.1	47,557	0.08%
2021/02/23	3	26.98	0	0.00	27.00	3	47,006	0.01%
2021/02/22	17	27.31	23	27.29	26.95	-6	46,677	-0.01%
2021/02/19	41	27.32	40	27.48	27.45	1	46,058	0.00%
2021/02/18	27	26.60	19	26.92	27.45	8	45,195	0.02%
2021/02/17	2	25.38	7	25.59	25.55	-5	44,094	-0.01%
2021/02/05	3	25.18	3	25.22	25.10	0	43,931	0.00%
2021/02/04	3.5	25.31	1	25.30	25.35	2.5	43,843	0.01%
2021/02/03	5	25.28	5	25.32	25.15	0	43,840	0.00%
2021/02/02	20	25.24	2	25.25	25.00	18	43,770	0.04%
2021/02/01	12	24.99	4	25.04	25.10	8	43,710	0.02%
2021/01/29	60	25.79	30.2	26.05	25.20	29.8	43,600	0.07%
2021/01/28	5	24.87	14	24.86	24.90	-9	42,959	-0.02%
2021/01/27	15	25.92	12	25.95	25.60	3	43,016	0.01%
2021/01/26	23	26.59	12	26.26	25.90	11	43,276	0.03%
2021/01/25	15	26.33	11	26.22	26.10	4	42,870	0.01%
2021/01/22	25	26.29	3	26.52	26.50	22	42,980	0.05%
2021/01/21	16	26.25	38	26.03	26.20	-22	42,821	-0.05%
2021/01/20	51	26.12	4	26.04	25.55	47	42,792	0.11%
2021/01/19	177	26.74	41	26.86	26.85	136	42,639	0.32%	大買/鉅額交易
2021/01/18	8	25.21	2	24.80	25.15	6	42,172	0.01%
2021/01/15	2	24.55	4	24.63	24.45	-2	44,252	0.00%
2021/01/14	5	25.40	0	0.00	25.20	5	44,550	0.01%
2021/01/13	8	25.24	5	25.19	25.15	3	44,557	0.01%
2021/01/12	48	24.98	16	24.44	25.40	32	44,187	0.07%
2021/01/11	27	24.76	45	24.55	24.40	-18	43,320	-0.04%
2021/01/08	22	25.06	4	25.45	25.10	18	42,925	0.04%
2021/01/07	51	25.08	34	25.22	25.35	17	42,587	0.04%
2021/01/06	41	26.10	104	26.38	25.70	-63	41,820	-0.15%	大賣/
2021/01/05	41.1	26.11	10	26.10	26.15	31.1	41,312	0.08%
2021/01/04	108	26.84	18	26.91	26.80	90	40,929	0.22%	大買/
2020/12/31	56	26.32	283	26.33	26.45	-227	40,482	-0.56%	大賣/鉅額交易
2020/12/30	42	26.77	18	26.69	26.55	24	40,208	0.06%
2020/12/29	299.1	26.46	223	26.24	26.15	76.1	39,361	0.19%	大買/大賣/
2020/12/28	115	27.12	34	27.13	26.80	81	38,445	0.21%	大買/
2020/12/25	230.2	27.04	150	27.30	26.95	80.2	37,476	0.21%	大買/大賣/
2020/12/24	447	28.11	309	28.09	27.55	138	36,509	0.38%	大買/大賣/鉅額交易
2020/12/23	784	27.88	714	28.00	28.35	70	34,770	0.20%	大買/大賣/
2020/12/22	307	28.37	278	28.25	27.90	29	32,390	0.09%	大買/大賣/
2020/12/21	339	27.76	64	27.56	27.30	275	30,176	0.91%	大買/鉅額交易
2020/12/18	61	27.05	112	27.55	27.60	-51	28,570	-0.18%	大賣/
2020/12/17	28	25.63	16	25.45	25.65	12	26,353	0.05%
2020/12/16	7	24.96	85	25.01	24.75	-78	25,278	-0.31%
2020/12/15	400	24.60	316	24.74	24.45	84	24,972	0.34%	大買/大賣/
2020/12/14	8	25.11	52	24.84	25.05	-44	24,158	-0.18%
2020/12/11	62	24.04	13	23.98	23.20	49	22,119	0.22%
2020/12/10	16	23.93	21	23.94	24.10	-5	20,722	-0.02%
2020/12/09	8	21.84	39.4	21.84	21.95	-31.4	17,953	-0.17%
2020/12/08	7	21.32	6	21.20	21.10	1	17,339	0.01%
2020/12/07	15	21.25	1	21.20	21.10	14	17,206	0.08%
2020/12/04	52	21.46	9	21.53	21.45	43	16,907	0.25%
2020/12/03	2	21.93	61	21.77	21.55	-59	16,642	-0.35%
2020/12/02	3	21.15	7	21.30	21.10	-4	16,009	-0.02%
2020/12/01	12	20.73	0	0.00	20.65	12	15,642	0.08%
2020/11/30	68	21.09	4	21.39	21.05	64	15,457	0.41%
2020/11/27	71	20.27	45	20.29	20.90	26	14,382	0.18%
2020/11/26	0.4	18.80	0	0.00	19.00	0.4	13,669	0.00%
2020/11/25	4.6	19.30	1	19.50	19.10	3.6	13,591	0.03%
2020/11/24	494	18.88	489	18.91	18.90	5	13,380	0.04%	大買/大賣/
2020/11/23	110	19.09	108	19.06	19.05	2	13,170	0.02%	大買/大賣/
2020/11/20	1	19.20	0	0.00	19.10	1	13,132	0.01%
2020/11/19	101	19.35	140	19.33	19.30	-39	13,046	-0.30%	大買/大賣/
2020/11/18	1	19.65	0	0.00	19.65	1	13,051	0.01%
2020/11/17	61	19.36	52	19.45	19.60	9	13,063	0.07%
2020/11/16	2	19.90	225	19.64	19.65	-223	13,075	-1.71%	大賣/鉅額交易
2020/11/13	65	19.39	27	19.55	19.40	38	13,079	0.29%
2020/11/12	298	20.06	100	19.90	19.90	198	12,903	1.53%	大買/鉅額交易
2020/11/11	3	20.35	88	20.35	20.30	-85	12,909	-0.66%
2020/11/10	6	20.38	372	20.48	20.35	-366	13,029	-2.81%	大賣/鉅額交易
2020/11/09	155	20.31	29	20.46	20.40	126	13,295	0.95%	大買/鉅額交易
2020/11/06	0	0.00	102	20.48	20.40	-102	13,320	-0.77%	大賣/鉅額交易
2020/11/05	252	20.43	0	0.00	20.35	252	13,489	1.87%	大買/鉅額交易
2020/11/04	150	20.62	59	20.62	20.50	91	13,652	0.67%	大買/
2020/11/03	8	20.29	18	20.36	20.45	-10	13,803	-0.07%
2020/11/02	3	20.78	8	20.86	20.70	-5	14,771	-0.03%
2020/10/30	2	21.25	4	21.10	21.05	-2	14,819	-0.01%
2020/10/29	12	20.73	4	20.74	20.80	8	14,802	0.05%
2020/10/28	14	20.77	8	20.73	20.65	6	15,384	0.04%
2020/10/27	11	20.68	2	20.88	20.50	9	15,963	0.06%
2020/10/26	35	21.93	16.5	21.77	21.20	18.5	15,584	0.12%
2020/10/23	591	22.48	675	22.50	22.80	-84	14,694	-0.57%	大買/大賣/
2020/10/22	33	20.58	165	21.34	21.35	-132	12,221	-1.08%	大賣/鉅額交易
2020/10/21	44	19.52	0	0.00	19.45	44	11,583	0.38%
2020/10/20	46	18.81	4	19.00	19.15	42	11,223	0.37%
2020/10/19	13	18.15	0	0.00	18.70	13	11,116	0.12%
2020/10/14	52	17.58	0	0.00	18.00	52	10,937	0.48%
2020/10/13	105	18.35	0.2	18.30	18.40	104.8	10,802	0.97%	大買/鉅額交易
2020/10/06	100	17.05	5	16.90	17.05	95	10,679	0.89%
2020/10/05	30	16.95	0	0.00	16.70	30	10,698	0.28%
2020/09/29	8	17.02	46	17.00	17.05	-38	10,731	-0.35%
2020/09/24	46	15.25	0	0.00	15.15	46	10,598	0.43%
2020/09/23	1	15.25	0	0.00	15.35	1	10,669	0.01%
2020/09/21	1	15.25	0	0.00	15.55	1	10,856	0.01%
2020/09/18	2	16.60	0	0.00	15.85	2	10,816	0.02%
2020/09/17	2	16.30	10	16.30	16.70	-8	10,389	-0.08%
2020/09/11	2	15.65	0	0.00	15.80	2	10,393	0.02%
2020/09/10	0	0.00	1	16.80	16.35	-1	10,367	-0.01%
2020/09/09	2	16.75	0	0.00	16.85	2	10,352	0.02%
2020/09/08	0	0.00	43	17.60	17.25	-43	10,339	-0.42%
2020/09/07	2	17.65	0	17.55	17.55	2	10,353	0.02%
2020/09/04	3	17.80	0	0.00	17.75	3	10,299	0.03%
2020/09/03	50	17.80	0	0.00	17.90	50	10,287	0.49%
2020/09/02	0	0.00	4	17.30	17.35	-4	10,246	-0.04%
2020/08/24	110	17.37	5	17.05	17.20	105	10,653	0.99%	大買/鉅額交易
2020/08/21	0	0.00	0.9	17.45	17.55	-0.9	10,631	-0.01%
2020/08/20	0	0.00	7	16.50	16.65	-7	10,557	-0.07%
2020/08/19	3	17.45	3	17.50	17.30	0	10,494	0.00%
2020/08/18	0	0.00	3	17.15	17.40	-3	10,421	-0.03%
2020/08/17	2	17.20	20	17.16	17.30	-18	10,380	-0.17%
2020/08/14	9	16.68	6.2	16.85	17.00	2.8	10,252	0.03%
2020/08/13	0	0.00	3	16.50	16.50	-3	10,026	-0.03%
2020/08/12	24	14.81	0	0.00	15.00	24	9,610	0.25%
2020/08/11	10	14.58	1	15.05	14.65	9	9,411	0.10%
2020/08/10	3	15.05	1	15.10	14.65	2	9,182	0.02%
2020/08/07	1	13.20	4	13.85	14.20	-3	8,946	-0.03%
2020/08/06	6.2	13.45	1	13.45	13.05	5.2	8,558	0.06%
2020/08/05	0.2	14.50	0	0.00	14.50	0.2	7,155	0.00%
2020/08/04	1.4	14.70	3	14.70	14.50	-1.6	6,885	-0.02%
2020/08/03	21.2	14.62	0	0.00	14.40	21.2	6,652	0.32%
2020/07/31	14.2	16.04	1	16.05	16.00	13.2	6,086	0.22%
2020/07/30	3.2	17.75	0	0.00	17.75	3.2	5,535	0.06%
2020/07/27	1	19.85	0	0.00	19.80	1	5,883	0.02%
2020/07/17	0	0.00	15	21.62	21.65	-15	6,335	-0.24%
2020/07/15	0	0.00	2	21.75	21.65	-2	6,433	-0.03%
2020/07/13	0	0.00	2	21.15	21.40	-2	6,513	-0.03%
2020/07/09	2	19.45	0	0.00	20.35	2	6,897	0.03%
2020/07/06	1	18.65	0	0.00	18.50	1	6,967	0.01%
2020/07/03	1	18.80	3	18.88	18.75	-2	7,066	-0.03%
2020/07/02	0	0.00	15	19.17	20.10	-15	7,197	-0.21%
2020/07/01	10	18.90	0	0.00	18.90	10	7,286	0.14%
2020/06/30	20	21.77	0	0.00	21.00	20	7,451	0.27%
2020/06/24	1	21.00	0	0.00	21.00	1	7,404	0.01%
2020/06/22	3	21.00	2	21.05	20.90	1	7,524	0.01%
2020/06/17	0	0.00	5	21.35	21.05	-5	7,692	-0.06%
2020/06/15	1	20.70	0	0.00	20.90	1	7,936	0.01%
2020/06/12	2	20.85	4	20.85	21.05	-2	8,021	-0.02%
2020/06/11	2	21.23	0	0.00	21.10	2	8,162	0.02%
2020/06/10	0	0.00	1	21.80	21.70	-1	8,231	-0.01%
2020/06/09	0	0.00	0	21.50	21.65	0	8,454	0.00%
2020/06/08	3	21.92	0	0.00	21.60	3	8,544	0.04%
2020/06/05	0	0.00	3	21.87	21.80	-3	8,542	-0.04%
2020/06/04	2	21.70	1	22.25	21.75	1	8,587	0.01%
2020/06/03	3	21.87	2	21.90	21.95	1	8,648	0.01%
2020/06/02	0	0.00	3	21.58	21.70	-3	8,681	-0.03%
2020/06/01	5	21.52	25	21.31	21.15	-20	8,641	-0.23%
2020/05/29	7	20.86	18	20.83	20.75	-11	8,590	-0.13%
2020/05/28	2	20.00	0	0.00	20.20	2	8,300	0.02%
2020/05/26	1	20.65	0	0.00	20.20	1	8,363	0.01%
2020/05/25	7	19.97	4	20.11	20.10	3	8,346	0.04%
2020/05/21	13	20.74	4	20.69	20.65	9	8,346	0.11%
2020/05/19	2	20.40	2	20.20	20.35	0	8,511	0.00%
2020/05/18	3	20.15	4	20.40	20.00	-1	8,637	-0.01%
2020/05/14	8	20.66	0	0.00	20.50	8	8,683	0.09%
2020/05/13	0	0.00	4	21.25	21.20	-4	8,698	-0.05%
2020/05/12	2	20.93	80	20.90	20.90	-78	8,665	-0.90%
2020/05/11	2	21.60	21	21.46	21.40	-19	8,647	-0.22%
2020/05/08	2	21.95	0	0.00	21.80	2	8,641	0.02%
2020/05/07	101	22.05	80	21.97	21.90	21	8,568	0.25%	大買/
2020/05/06	149	22.85	55	22.99	22.70	94	8,363	1.12%	大買/
2020/05/05	1.8	21.83	7	21.67	21.85	-5.2	7,974	-0.07%
2020/05/04	8	20.90	2	21.15	20.80	6	7,918	0.08%
2020/04/30	1	21.80	6	21.68	21.50	-5	7,860	-0.06%
2020/04/29	3	20.98	3	21.20	21.05	0	7,796	0.00%
2020/04/27	1	21.25	0	0.00	20.95	1	7,950	0.01%
2020/04/24	15	21.60	0.8	21.40	21.40	14.2	7,907	0.18%
2020/04/23	0	0.00	12	22.15	21.70	-12	7,924	-0.15%
2020/04/22	2	21.70	25	21.65	21.95	-23	7,850	-0.29%
2020/04/21	4	22.05	6	21.75	21.95	-2	7,810	-0.03%
2020/04/20	20	22.45	0	0.00	22.45	20	7,775	0.26%
2020/04/17	0	0.00	16	23.05	22.65	-16	7,812	-0.20%
2020/04/16	7	22.02	3	22.60	22.75	4	7,755	0.05%
2020/04/15	9	22.04	1	22.60	22.50	8	7,678	0.10%
2020/04/14	6	22.78	1.2	22.72	22.60	4.8	7,353	0.07%
2020/04/08	2	22.80	6	22.60	22.80	-4	7,182	-0.06%
2020/04/07	7	22.05	8	22.61	22.45	-1	7,275	-0.01%
2020/04/06	13	22.05	9	21.84	22.15	4	7,363	0.05%
2020/04/01	17	20.40	17	20.57	20.90	0	7,208	0.00%
2020/03/31	2	19.70	2	19.70	19.60	0	6,975	0.00%
2020/03/30	0	0.00	9	19.55	19.70	-9	6,938	-0.13%
2020/03/25	34	19.55	48	19.11	19.30	-14	6,868	-0.20%
2020/03/24	27	18.15	20	18.04	18.15	7	6,813	0.10%
2020/03/23	3	17.50	0	0.00	16.90	3	6,854	0.04%
2020/03/20	47	17.97	40	17.74	17.85	7	6,847	0.10%
2020/03/19	9	17.33	14	17.35	17.30	-5	6,753	-0.07%
2020/03/18	21	18.96	12	18.80	18.15	9	6,706	0.13%
2020/03/17	0	0.00	19	18.28	18.55	-19	6,705	-0.28%
2020/03/16	30	18.55	0	0.00	18.05	30	6,617	0.45%
2020/03/13	0	0.00	37	18.06	18.30	-37	6,603	-0.56%
2020/03/12	0.1	18.75	0.7	18.75	18.75	-0.6	6,414	-0.01%
2020/03/11	50	19.90	40	20.09	19.70	10	6,388	0.16%
2020/03/10	4	19.90	5	20.30	20.25	-1	6,390	-0.02%
2020/03/09	4	20.70	0	0.00	19.90	4	6,362	0.06%
2020/03/06	27	22.00	11	21.34	21.10	16	6,310	0.25%
2020/03/05	0	0.00	5	22.42	22.30	-5	6,333	-0.08%
2020/03/04	0	0.00	15	21.78	21.70	-15	6,490	-0.23%
2020/03/03	1	21.40	6	21.53	21.10	-5	6,675	-0.07%
2020/03/02	0	0.00	7	21.00	21.15	-7	6,932	-0.10%
2020/02/26	8	21.75	0	0.00	21.60	8	7,278	0.11%
2020/02/25	0	0.00	5	22.18	22.05	-5	7,505	-0.07%
2020/02/24	1	22.05	6	22.04	22.05	-5	7,705	-0.06%
2020/02/21	0	0.00	3	22.95	22.75	-3	7,852	-0.04%
2020/02/20	16	22.88	47	22.78	22.60	-31	7,908	-0.39%
2020/02/19	26	22.61	12	23.10	23.40	14	8,037	0.17%
2020/02/18	1	22.25	13	22.25	22.30	-12	8,335	-0.14%
2020/02/17	3	21.65	0	0.00	22.10	3	8,315	0.04%
2020/02/14	20	21.65	43	21.87	21.85	-23	8,357	-0.28%
2020/02/13	4	21.45	1	21.50	21.45	3	8,289	0.04%
2020/02/12	0	0.00	12	21.40	21.45	-12	8,350	-0.14%
2020/02/11	0	0.00	6	20.92	21.20	-6	8,321	-0.07%
2020/02/07	0	0.00	2	20.35	20.40	-2	8,401	-0.02%
2020/02/06	20	20.45	6	20.25	20.40	14	8,459	0.17%
2020/02/05	0	0.00	10	19.83	19.85	-10	8,454	-0.12%
2020/02/04	0	0.00	5	19.50	19.30	-5	8,606	-0.06%
2020/02/03	0	0.00	5	19.30	19.25	-5	8,828	-0.06%
2020/01/30	0	0.00	138	19.86	19.50	-138	8,958	-1.54%	大賣/鉅額交易
2020/01/20	17	21.25	4	21.65	21.65	13	8,809	0.15%
2020/01/17	0	0.00	10	21.80	21.80	-10	8,935	-0.11%
2020/01/16	8	21.20	0	0.00	21.25	8	8,994	0.09%
2020/01/13	0	0.00	1	21.60	21.50	-1	9,078	-0.01%
2020/01/10	0	0.00	6	21.05	20.90	-6	9,028	-0.07%
2020/01/09	0	0.00	5	20.90	20.80	-5	9,054	-0.06%
2020/01/08	5	20.40	0	0.00	20.55	5	9,161	0.05%
2020/01/06	5	20.65	0	0.00	20.75	5	9,244	0.05%
2020/01/02	2	20.95	2	21.20	21.05	0	9,261	0.00%
2019/12/31	16	21.62	0	0.00	21.00	16	9,260	0.17%
2019/12/30	15	21.95	30	21.68	22.10	-15	9,115	-0.16%
2019/12/27	0	0.00	19	20.90	20.85	-19	8,982	-0.21%
2019/12/26	1	20.60	0	0.00	20.60	1	8,963	0.01%
2019/12/25	1	20.40	0	0.00	20.40	1	9,033	0.01%
2019/12/24	24	20.60	12	20.65	20.60	12	9,141	0.13%
2019/12/20	13	21.24	0	0.00	20.95	13	9,165	0.14%
2019/12/19	0	0.00	4	21.10	20.70	-4	9,054	-0.04%
2019/12/18	0	0.00	20	21.10	21.05	-20	9,079	-0.22%
2019/12/12	24	20.95	24	21.45	20.90	0	9,128	0.00%
2019/12/10	0.1	20.90	2	21.10	21.05	-2	9,126	-0.02%
2019/12/09	32	21.58	0	0.00	21.60	32	9,079	0.35%
2019/12/06	0	0.00	2	21.35	21.25	-2	9,171	-0.02%
2019/12/04	13	21.68	0	0.00	21.55	13	9,248	0.14%
2019/12/02	5	21.95	2	22.00	21.90	3	9,716	0.03%
2019/11/29	3	22.20	0	0.00	22.05	3	9,780	0.03%
2019/11/28	10	23.00	1	22.75	22.05	9	9,713	0.09%
2019/11/27	9	23.32	20	23.20	23.15	-11	9,664	-0.11%
2019/11/26	50	23.71	36	23.90	23.70	14	9,509	0.15%
2019/11/25	4	22.84	0	0.00	23.10	4	9,259	0.04%
2019/11/22	109	22.93	29.2	23.05	22.85	79.8	9,413	0.85%	大買/
2019/11/21	7	22.16	18	22.23	22.40	-11	9,351	-0.12%
2019/11/20	23	21.35	10	21.34	21.85	13	9,359	0.14%
2019/11/19	1	20.50	6	20.65	20.95	-5	9,542	-0.05%
2019/11/18	10	20.45	36	20.20	20.30	-26	9,567	-0.27%
2019/11/15	20	19.74	25.7	19.05	20.10	-5.7	9,415	-0.06%
2019/11/14	23	18.28	8	18.10	18.30	15	8,991	0.17%
2019/11/12	0	0.00	7	18.11	18.20	-7	9,005	-0.08%
2019/11/11	0	0.00	21	18.10	18.15	-21	9,043	-0.23%
2019/11/08	3	18.40	0	0.00	18.40	3	9,101	0.03%
2019/11/07	27	18.30	17	18.11	18.35	10	9,117	0.11%
2019/11/06	20	18.30	12	18.10	18.40	8	9,184	0.09%
2019/11/05	17	18.30	14	18.21	18.50	3	9,259	0.03%
2019/11/04	13	18.30	8	18.10	18.45	5	9,313	0.05%
2019/11/01	10	18.30	6	18.10	18.25	4	9,375	0.04%
2019/10/31	16	18.31	6	18.67	18.30	10	9,334	0.11%
2019/10/30	3	18.30	5	18.10	18.05	-2	9,275	-0.02%
2019/10/29	10	18.20	8	18.00	17.90	2	9,265	0.02%
2019/10/25	1	18.10	1	17.80	17.85	0	9,369	0.00%
2019/10/24	1	17.60	7	17.36	17.70	-6	9,428	-0.06%
2019/10/23	13	16.90	16	16.70	16.95	-3	9,422	-0.03%
2019/10/18	60	17.10	0	0.00	17.10	60	9,572	0.63%
2019/10/16	57	17.15	13	17.30	17.25	44	9,792	0.45%
2019/10/15	20	16.95	10	16.70	16.75	10	9,862	0.10%
2019/10/14	36	16.90	21	16.70	16.95	15	9,950	0.15%
2019/10/08	0	0.00	7	16.71	16.65	-7	10,868	-0.06%
2019/10/07	1	16.25	0	0.00	16.35	1	11,267	0.01%
2019/10/02	0	0.00	5	16.65	16.70	-5	12,267	-0.04%
2019/10/01	1	17.00	0	0.00	16.70	1	12,426	0.01%
2019/09/26	19	17.55	19	17.25	17.25	0	12,731	0.00%
2019/09/20	0	0.00	19	18.00	18.10	-19	14,276	-0.13%
2019/09/19	25	17.55	15	17.30	17.65	10	14,462	0.07%
2019/09/18	2	17.80	0	0.00	17.80	2	14,824	0.01%
2019/09/17	20	17.55	0	0.00	17.85	20	15,174	0.13%
2019/09/16	0	0.00	112	17.83	17.75	-112	15,601	-0.72%	大賣/鉅額交易
2019/09/10	17	17.54	5	17.45	17.25	12	16,545	0.07%
2019/09/06	1	17.30	15	17.30	17.30	-14	16,931	-0.08%
2019/09/05	21	16.89	22	16.92	17.15	-1	17,301	-0.01%
2019/09/04	25	16.60	19	16.45	16.95	6	17,261	0.03%
2019/09/03	14	17.11	18	17.35	16.85	-4	17,605	-0.02%
2019/09/02	100	17.35	6	17.31	17.35	94	17,774	0.53%
2019/08/28	12	16.99	18	17.11	16.95	-6	18,705	-0.03%
2019/08/27	33	16.63	23	17.14	17.20	10	18,767	0.05%
2019/08/26	5	16.54	20	17.10	17.10	-15	18,631	-0.08%
2019/08/23	6	16.85	8	17.20	17.20	-2	18,586	-0.01%
2019/08/22	16	16.81	23	16.98	17.50	-7	18,861	-0.04%
2019/08/21	34	18.01	1	18.25	17.60	33	18,957	0.17%
2019/08/20	12	18.13	10	18.45	18.45	2	19,025	0.01%
2019/08/19	2	18.65	21	18.80	18.60	-19	19,267	-0.10%
2019/08/13	12	18.43	0	0.00	18.70	12	19,818	0.06%
2019/08/12	0	0.00	11	19.08	19.10	-11	19,738	-0.06%
2019/08/07	1	18.60	0	0.00	18.75	1	19,921	0.01%
2019/08/02	11	18.80	1	18.90	18.70	10	20,041	0.05%
2019/08/01	10	19.40	0	0.00	19.15	10	20,065	0.05%
2019/07/30	1	19.75	50	19.60	19.75	-49	19,903	-0.25%
2019/07/26	11	18.90	11	19.23	19.25	0	19,774	0.00%
2019/07/22	1	19.55	0	0.00	19.80	1	19,561	0.01%
2019/07/16	0	0.00	15	19.33	19.45	-15	19,196	-0.08%
2019/07/15	4	18.46	24	18.71	19.00	-20	19,103	-0.10%
2019/07/12	25	18.57	22	18.42	18.45	3	18,755	0.02%
2019/07/11	52	18.99	5	18.96	18.75	47	18,384	0.26%
2019/07/10	6	18.61	14	18.89	18.95	-8	18,198	-0.04%
2019/07/09	17	18.51	3	18.25	18.50	14	17,815	0.08%
2019/07/08	13	19.07	8	18.73	18.95	5	18,178	0.03%
2019/07/05	4	19.15	0	0.00	19.10	4	18,579	0.02%
2019/07/04	1	19.55	0	0.00	19.35	1	18,778	0.01%
2019/07/03	2	19.33	9	19.74	19.30	-7	18,997	-0.04%
2019/07/02	22	19.37	10	19.73	19.15	12	18,961	0.06%
2019/07/01	1	19.40	8	19.43	19.85	-7	18,755	-0.04%
2019/06/28	11	18.64	9	18.78	18.75	2	18,324	0.01%
2019/06/27	6	18.86	4	19.05	18.90	2	18,068	0.01%
2019/06/26	4	18.93	2	19.15	19.20	2	17,757	0.01%
2019/06/25	5	19.19	1	19.05	19.05	4	17,867	0.02%
2019/06/24	1	19.45	3	19.65	19.75	-2	17,605	-0.01%
2019/06/21	2	19.28	0	0.00	19.15	2	17,811	0.01%
2019/06/20	1	19.70	1	19.80	19.70	0	17,353	0.00%
2019/06/19	6	19.29	2	19.78	19.80	4	17,381	0.02%
2019/06/18	12	20.00	10	19.70	19.15	2	17,041	0.01%
2019/06/17	0	0.00	1	20.35	20.55	-1	16,477	-0.01%
2019/06/14	1	20.25	1	20.60	20.80	0	16,136	0.00%
2019/06/13	2	21.13	2	20.68	20.80	0	15,965	0.00%
2019/06/12	1	20.45	1	20.20	20.55	0	15,473	0.00%
2019/06/11	12	21.35	1	21.60	20.30	11	15,276	0.07%
2019/06/10	1	21.70	1	22.35	21.55	0	14,681	0.00%
2019/06/06	1	22.35	0	0.00	22.10	1	14,340	0.01%
2019/06/05	5	20.25	14	21.48	21.70	-9	13,972	-0.06%
2019/06/03	2	21.70	0	0.00	21.50	2	13,102	0.02%
2019/05/31	2	21.65	0	0.00	21.75	2	12,945	0.02%
2019/05/24	8	22.55	4	22.34	22.20	4	12,444	0.03%
2019/05/21	4	22.80	15	23.15	23.70	-11	11,653	-0.09%
2019/05/20	12	22.63	0	0.00	22.65	12	11,511	0.10%
2019/05/17	2	22.25	4	22.40	22.25	-2	11,502	-0.02%
2019/05/16	2	22.53	0	0.00	22.10	2	11,616	0.02%
2019/05/15	4	21.88	4	22.25	22.25	0	11,487	0.00%
2019/05/13	20	21.61	21	21.29	21.20	-1	11,421	-0.01%
2019/05/10	5	22.64	4	22.19	23.10	1	11,388	0.01%
2019/05/09	2	22.08	2	22.20	22.05	0	11,291	0.00%
2019/05/08	1	23.10	0	0.00	22.85	1	11,204	0.01%
2019/05/06	4	23.20	5	23.39	23.40	-1	11,262	-0.01%
2019/05/03	3	23.52	2	23.50	23.25	1	11,260	0.01%
2019/05/02	1	23.35	0	0.00	23.50	1	11,287	0.01%
2019/04/30	1	23.90	0	0.00	23.80	1	11,381	0.01%
2019/04/29	0	0.00	12	23.34	23.20	-12	11,526	-0.10%
2019/04/26	5	23.65	4	23.68	23.65	1	11,647	0.01%
2019/04/25	11	24.15	0	0.00	24.30	11	12,084	0.09%
2019/04/24	9	24.38	4	24.75	24.20	5	12,488	0.04%
2019/04/23	1	25.05	0	0.00	25.20	1	12,894	0.01%
2019/04/22	8	25.00	6	24.95	25.05	2	13,307	0.02%
2019/04/19	14	25.06	21	24.91	24.90	-7	13,688	-0.05%
2019/04/18	7	24.79	0	0.00	24.70	7	13,872	0.05%
2019/04/17	1	26.00	1	26.15	25.85	0	14,091	0.00%
2019/04/16	1	26.80	2	26.30	26.60	-1	14,126	-0.01%
2019/04/15	2	29.25	4	28.94	27.70	-2	14,031	-0.01%
2019/04/12	1	28.95	0	0.00	29.50	1	14,076	0.01%
2019/04/11	2	29.70	8	30.03	29.55	-6	13,466	-0.04%
2019/04/10	16	28.89	17	28.84	29.80	-1	13,209	-0.01%
2019/04/09	3	26.50	6	26.77	28.30	-3	13,365	-0.02%
2019/04/08	0	0.00	3	25.75	25.75	-3	13,374	-0.02%
2019/04/03	3	23.35	2	23.25	23.45	1	14,466	0.01%
2019/04/02	5	23.62	3	23.90	23.65	2	15,329	0.01%
2019/04/01	1	23.90	2	24.05	24.15	-1	16,177	-0.01%
2019/03/28	19	23.80	17.1	24.09	24.75	1.9	17,237	0.01%
2019/03/26	1	24.70	0	0.00	24.85	1	17,551	0.01%
2019/03/25	6	23.27	5	23.45	24.90	1	17,804	0.01%
2019/03/22	0	0.00	5.1	25.70	25.65	-5.1	18,464	-0.03%
2019/03/21	2	25.75	0	0.00	26.15	2	18,702	0.01%
2019/03/20	1	26.45	0	0.00	26.65	1	18,771	0.01%
2019/03/08	3	25.58	0	0.00	25.55	3	20,845	0.01%
2019/03/07	1	25.85	4	26.05	25.90	-3	23,868	-0.01%
2019/03/06	0	0.00	3	26.25	26.05	-3	24,135	-0.01%
2019/03/05	4	26.26	0	0.00	26.30	4	24,464	0.02%
2019/03/04	4	26.84	0	0.00	26.80	4	25,052	0.02%
2019/02/27	0	0.00	1	26.45	26.80	-1	25,603	0.00%
2019/02/26	0	0.00	1	25.85	26.05	-1	25,578	0.00%
2019/02/25	0	0.00	2	26.00	26.40	-2	25,626	-0.01%
2019/02/22	5	26.46	3	27.80	25.90	2	25,797	0.01%
2019/02/21	0	0.00	1	26.35	26.60	-1	25,444	0.00%
2019/02/20	6	26.05	6	26.15	26.30	0	25,820	0.00%
2019/02/12	6	26.13	6	26.20	26.10	0	27,929	0.00%
2019/02/11	8	26.01	6	25.85	25.80	2	28,180	0.01%
2019/01/30	2	26.18	0	0.00	26.90	2	28,316	0.01%
2019/01/22	2	26.20	7	26.19	26.25	-5	30,405	-0.02%
2019/01/21	0	25.85	0	0.00	26.10	0	31,040	0.00%
2019/01/18	2	25.93	2	25.40	26.10	0	31,328	0.00%
2019/01/17	27	25.82	25	25.85	25.60	2	31,591	0.01%
2019/01/16	11	25.95	6	25.99	25.50	5	32,071	0.02%
2019/01/15	4	25.03	10	26.11	26.60	-6	32,225	-0.02%
2019/01/14	65	25.75	54	25.18	24.90	11	32,476	0.03%
2019/01/11	6	26.55	6	26.70	26.95	0	32,773	0.00%
2019/01/10	43	26.74	44	26.27	25.85	-1	33,515	0.00%
2019/01/09	10	26.49	17	26.66	27.05	-7	33,874	-0.02%
2019/01/08	26	26.73	21	26.29	26.45	5	33,861	0.01%
2019/01/07	8	25.90	20	26.16	26.50	-12	33,744	-0.04%
2019/01/04	3	25.10	0	25.35	25.35	3	33,857	0.01%
2019/01/03	3	25.75	4	25.89	25.90	-1	34,133	0.00%
2019/01/02	6	25.83	6	25.80	26.00	0	34,148	0.00%
2018/12/28	17	25.53	34	25.84	25.90	-17	34,188	-0.05%
2018/12/27	23	25.92	4	26.10	25.35	19	33,933	0.06%
2018/12/26	17	25.08	29	25.15	25.15	-12	33,591	-0.04%
2018/12/25	298	24.80	300	24.40	25.00	-2	33,485	-0.01%	大買/大賣/
2018/12/24	27	25.15	35	24.82	24.30	-8	32,466	-0.02%
2018/12/22	37	28.02	23	28.37	26.95	14	31,995	0.04%
2018/12/21	19	30.22	16	32.73	29.85	3	31,703	0.01%
2018/12/20	2	33.60	1	33.25	33.15	1	30,989	0.00%
2018/12/19	15	33.72	9	34.12	33.50	6	30,839	0.02%
2018/12/18	2	33.15	1	32.70	33.80	1	30,333	0.00%
2018/12/17	177	33.70	176.8	33.80	34.00	0.2	30,131	0.00%	大買/大賣/
2018/12/14	1	32.40	0	0.00	32.40	1	28,984	0.00%
2018/12/13	3	36.75	7	36.55	35.95	-4	28,779	-0.01%
2018/12/12	6	36.83	5.1	36.84	37.15	0.9	28,657	0.00%
2018/12/11	2	36.85	2	37.38	37.25	0	28,519	0.00%
2018/12/07	5	37.15	3	36.95	36.95	2	28,793	0.01%
2018/12/06	5	37.60	0	0.00	37.15	5	28,827	0.02%
2018/12/03	5	39.78	20.4	39.64	39.55	-15.4	28,520	-0.05%
2018/11/30	16	40.37	16	40.59	40.50	0	28,076	0.00%
2018/11/29	1	40.75	1	40.55	39.85	0	25,114	0.00%
2018/11/28	18	39.81	20	39.77	39.50	-2	24,866	-0.01%
2018/11/27	14	41.47	17	40.77	39.60	-3	24,623	-0.01%
2018/11/26	4	41.18	4	41.09	42.40	0	24,142	0.00%
2018/11/21	0	0.00	2	39.85	40.00	-2	23,783	-0.01%
2018/11/20	2	39.93	1	39.95	39.45	1	23,649	0.00%
2018/11/19	6	39.66	4	39.89	39.75	2	23,601	0.01%
2018/11/16	2	39.63	2	40.70	41.00	0	23,394	0.00%
2018/11/15	1	39.90	5	39.78	40.30	-4	23,108	-0.02%
2018/11/14	9	38.68	0	0.00	38.60	9	22,939	0.04%
2018/11/13	10	37.71	5	37.90	38.00	5	22,676	0.02%
2018/11/08	1	39.85	10	40.05	39.60	-9	22,725	-0.04%
2018/11/07	2	39.75	0	0.00	40.10	2	22,718	0.01%
2018/11/06	18	40.07	6	38.58	40.10	12	22,607	0.05%
2018/11/05	3	38.18	4	38.65	39.80	-1	22,259	0.00%
2018/11/02	1	36.40	0	0.00	37.45	1	21,966	0.00%
2018/11/01	4	36.99	4	36.94	37.20	0	21,945	0.00%
2018/10/31	2	34.90	3	35.48	36.00	-1	21,813	0.00%
2018/10/30	0	0.00	2	33.40	33.75	-2	21,765	-0.01%
2018/10/29	3	34.00	1	34.05	33.90	2	21,676	0.01%
2018/10/26	14	36.69	16	35.85	35.80	-2	21,604	-0.01%
2018/10/25	11	36.37	14	36.19	36.95	-3	21,657	-0.01%
2018/10/24	5	35.26	4	35.29	36.00	1	21,581	0.00%
2018/10/23	8	35.43	7	35.69	35.00	1	21,479	0.00%
2018/10/22	3	36.57	1	35.25	37.05	2	21,681	0.01%
2018/10/19	12	37.28	16	36.98	37.50	-4	22,296	-0.02%
2018/10/18	22.2	40.05	14	38.88	37.20	8.2	22,007	0.04%
2018/10/17	2	40.05	11	39.56	41.25	-9	21,744	-0.04%
2018/10/15	8	37.80	0	0.00	38.00	8	22,531	0.04%
2018/10/12	2	38.30	2	38.15	38.80	0	23,536	0.00%
2018/10/11	15	36.90	0	0.00	38.60	15	25,095	0.06%
2018/10/09	1	38.55	1	38.20	38.45	0	26,003	0.00%
2018/10/08	10	38.25	1	38.60	38.35	9	27,388	0.03%
2018/10/05	5	38.69	0	0.00	39.30	5	28,407	0.02%
2018/10/04	5	39.30	0	0.00	39.45	5	29,031	0.02%
2018/10/03	10	39.60	11	39.33	39.40	-1	29,678	0.00%
2018/10/02	1	38.10	15	38.83	39.00	-14	31,099	-0.05%
2018/10/01	12	37.64	10.3	38.59	37.20	1.7	31,768	0.01%
2018/09/28	4	40.30	15	40.41	40.30	-11	31,799	-0.03%
2018/09/27	0	0.00	5	39.20	39.15	-5	31,405	-0.02%
2018/09/26	1	37.95	0	0.00	38.30	1	31,731	0.00%
2018/09/21	1	36.80	1	35.55	36.95	0	31,567	0.00%
2018/09/20	11	37.21	10	36.83	36.10	1	31,754	0.00%
2018/09/19	0	0.00	0.8	36.80	36.90	-0.8	31,926	0.00%
2018/09/14	9	36.96	9	36.87	36.75	0	32,605	0.00%
2018/09/13	11	36.29	8.2	36.36	36.55	2.8	32,620	0.01%
2018/09/11	1	33.10	1	33.05	32.90	0	33,312	0.00%
2018/09/10	1	32.20	3.4	31.84	31.40	-2.4	33,526	-0.01%
2018/09/07	1	34.80	1	34.60	34.60	0	33,685	0.00%
2018/09/06	3	35.62	3	35.62	35.50	0	33,649	0.00%
2018/09/05	19	35.69	16	35.93	35.40	3	33,726	0.01%
2018/09/04	19	36.60	19	36.64	36.50	0	33,932	0.00%
2018/09/03	15	36.51	20	36.57	36.45	-5	34,137	-0.01%
2018/08/31	1	37.60	1	37.50	37.50	0	34,049	0.00%
2018/08/30	2	38.88	5	38.63	38.20	-3	34,000	-0.01%
2018/08/29	3	38.02	3	38.02	38.00	0	33,850	0.00%
2018/08/28	3	38.07	3	38.13	37.90	0	33,990	0.00%
2018/08/27	1	37.25	1	37.30	36.95	0	33,762	0.00%
2018/08/24	9	37.00	9	36.78	37.00	0	33,703	0.00%
2018/08/23	3	36.52	5	36.74	37.35	-2	33,748	-0.01%
2018/08/22	32	36.46	27	36.38	36.45	5	33,591	0.01%
2018/08/21	12	35.92	12	36.23	37.00	0	33,515	0.00%
2018/08/20	11	34.35	14.2	34.58	34.90	-3.2	33,258	-0.01%
2018/08/17	1	35.85	3	35.97	35.95	-2	32,963	-0.01%
2018/08/16	15	37.03	17	36.94	36.50	-2	32,932	-0.01%
2018/08/15	2	37.60	2	37.53	37.75	0	32,796	0.00%
2018/08/14	2	37.48	2	37.40	38.00	0	32,689	0.00%
2018/08/13	10	36.70	7	36.69	37.85	3	32,452	0.01%
2018/08/10	6	38.06	4	37.85	37.55	2	32,335	0.01%
2018/08/09	7	37.86	7	37.91	38.50	0	32,402	0.00%
2018/08/08	20	38.36	20	38.34	38.50	0	32,045	0.00%
2018/08/07	12	38.49	12	38.38	37.80	0	31,959	0.00%
2018/08/06	19	37.80	19	37.82	38.40	0	31,876	0.00%
2018/08/03	7	38.55	16	38.57	38.30	-9	31,840	-0.03%
2018/08/02	32	38.31	20	38.44	38.25	12	31,622	0.04%
2018/08/01	9	38.96	9	39.26	38.55	0	31,208	0.00%
2018/07/31	17	39.05	18	38.82	39.00	-1	30,949	0.00%
2018/07/30	20.1	39.20	19	39.23	38.85	1.1	30,952	0.00%
2018/07/27	50	40.44	36.9	40.51	40.30	13.1	30,732	0.04%
2018/07/26	105	40.17	130	39.96	41.00	-25	30,091	-0.08%	大買/大賣/
2018/07/25	16	38.01	19	37.85	37.80	-3	28,944	-0.01%
2018/07/24	33	38.34	46	38.36	37.85	-13	28,687	-0.05%
2018/07/23	24	36.85	31	37.16	37.70	-7	28,353	-0.02%
2018/07/20	39	37.82	41	37.75	37.85	-2	28,098	-0.01%
2018/07/19	33	37.88	28	37.78	39.10	5	27,102	0.02%
2018/07/18	66	38.14	55	38.47	36.30	11	26,238	0.04%
2018/07/17	42	37.33	29	37.44	38.50	13	24,840	0.05%
2018/07/16	53	36.23	61	36.18	36.90	-8	24,405	-0.03%
2018/07/13	48	34.57	42	34.21	35.30	6	23,929	0.03%
2018/07/12	18	32.90	19.9	32.95	33.10	-1.9	24,538	-0.01%
2018/07/11	30	31.85	30	31.89	32.20	0	23,919	0.00%
2018/07/10	61	32.07	58	32.17	31.30	3	23,340	0.01%
2018/07/09	10	30.46	29.1	30.36	30.90	-19.1	22,037	-0.09%
2018/07/06	11	28.35	13	28.45	28.10	-2	21,204	-0.01%
2018/07/05	1	27.65	2	27.43	27.80	-1	20,833	0.00%
2018/07/04	22	27.90	33	28.11	28.15	-11	21,097	-0.05%
2018/07/03	5	26.60	2	26.70	26.60	3	20,684	0.01%
2018/06/29	7	26.31	17	27.49	27.10	-10	20,693	-0.05%
2018/06/28	0	0.00	31	25.70	25.45	-31	20,663	-0.15%
2018/06/27	1	27.10	0	0.00	26.50	1	20,964	0.00%
2018/06/25	6	28.09	0	0.00	27.00	6	21,130	0.03%
2018/06/22	5	27.75	7	27.75	28.00	-2	20,991	-0.01%
2018/06/21	21	27.88	13	27.71	27.90	8	20,985	0.04%
2018/06/20	38	26.94	19.6	26.21	27.00	18.4	21,129	0.09%
2018/06/19	30	26.52	33	26.35	26.30	-3	21,445	-0.01%
2018/06/15	21	26.04	21	26.00	26.10	0	21,482	0.00%
2018/06/14	40	24.95	40	24.80	24.70	0	21,324	0.00%
2018/06/12	2	24.05	1	24.95	25.75	1	21,844	0.00%
2018/06/11	3	24.18	3	24.13	24.00	0	22,367	0.00%
2018/05/31	0	0.00	1	22.75	22.55	-1	25,319	0.00%
2018/05/30	0	0.00	1	22.80	22.80	-1	25,375	0.00%
2018/05/25	0	0.00	1	23.35	23.10	-1	25,810	0.00%
2018/05/24	0	0.00	5	23.75	23.65	-5	25,851	-0.02%
2018/05/23	1	22.70	1	22.85	22.90	0	25,890	0.00%
2018/05/22	3	22.70	6	22.55	22.65	-3	26,037	-0.01%
2018/05/15	0	0.00	8	22.76	22.70	-8	26,477	-0.03%
2018/05/14	0	0.00	6	23.21	23.15	-6	26,886	-0.02%
2018/05/11	1	22.20	1	22.50	22.90	0	26,943	0.00%
2018/05/07	1	22.35	1	22.25	22.25	0	27,186	0.00%
2018/05/04	0	0.00	2	22.05	21.85	-2	26,992	-0.01%
2018/05/02	3	22.22	6	22.25	21.85	-3	27,866	-0.01%
2018/04/30	9	21.99	3	21.85	22.25	6	28,055	0.02%
2018/04/27	2	21.60	3	22.00	21.50	-1	28,147	0.00%
2018/04/26	13	22.33	16	22.10	21.00	-3	28,129	-0.01%
2018/04/25	10	24.70	20	24.16	23.20	-10	28,948	-0.03%
2018/04/24	7	24.99	5	24.75	24.65	2	30,043	0.01%
2018/04/23	23	26.49	46	25.93	25.55	-23	31,044	-0.07%
2018/04/20	28	25.97	38.4	26.25	26.60	-10.4	31,914	-0.03%
2018/04/19	31	25.26	19	25.37	26.00	12	31,765	0.04%
2018/04/18	236	24.75	241	25.17	25.10	-5	31,735	-0.02%	大買/大賣/
2018/04/17	2	23.00	2	22.95	22.95	0	30,391	0.00%
2018/04/16	6	23.46	1	23.30	22.90	5	31,112	0.02%
2018/04/13	9	23.39	22	23.36	23.30	-13	31,783	-0.04%
2018/04/12	0	0.00	10	23.19	22.95	-10	32,459	-0.03%
2018/04/11	0	0.00	6.6	22.95	23.10	-6.6	32,598	-0.02%
2018/04/10	3	23.40	16	23.37	22.75	-13	32,878	-0.04%
2018/04/09	21	22.50	22	22.85	22.85	-1	32,705	0.00%
2018/04/02	36	22.39	37	22.26	22.20	-1	33,321	0.00%
2018/03/31	2	22.05	2	21.65	22.25	0	33,665	0.00%
2018/03/30	17	22.02	16	22.36	22.45	1	34,037	0.00%
2018/03/29	4	21.60	4	22.05	21.10	0	34,292	0.00%
2018/03/28	4	22.80	5	22.28	22.25	-1	34,780	0.00%
2018/03/27	43	22.63	49	22.52	22.50	-6	35,612	-0.02%
2018/03/26	43	22.35	33	22.40	22.40	10	35,658	0.03%
2018/03/23	4	22.10	7	21.94	22.60	-3	35,662	-0.01%
2018/03/22	16	20.92	10	20.60	20.60	6	35,100	0.02%
2018/03/20	2	22.70	0	0.00	23.15	2	35,738	0.01%
2018/03/16	1	22.85	1	23.10	22.85	0	36,479	0.00%
2018/03/15	4	22.89	12	22.91	23.40	-8	36,500	-0.02%
2018/03/14	41	22.29	18	22.26	22.70	23	36,098	0.06%
2018/03/13	3	22.85	3	22.88	22.70	0	36,315	0.00%
2018/03/12	25	23.01	6	22.50	22.50	19	37,135	0.05%
2018/03/09	5	24.05	0	0.00	24.05	5	37,162	0.01%
2018/03/08	0	0.00	2	25.20	24.70	-2	36,993	-0.01%
2018/03/07	1	24.15	1	24.55	24.45	0	36,686	0.00%
2018/03/02	3	24.85	0	0.00	24.65	3	38,517	0.01%
2018/03/01	2	25.60	2	25.23	25.20	0	39,166	0.00%
2018/02/27	2	25.75	2	25.33	25.30	0	40,119	0.00%
2018/02/23	2	25.78	3	26.15	25.95	-1	41,882	0.00%
2018/02/22	11	25.71	0	0.00	25.50	11	42,156	0.03%
2018/02/21	0	0.00	1	25.00	25.10	-1	43,062	0.00%
2018/02/12	1	23.00	1	23.15	23.15	0	44,709	0.00%
2018/02/09	0	0.00	4	21.65	22.45	-4	45,662	-0.01%
2018/02/08	1	23.45	2	22.93	22.75	-1	45,765	0.00%
2018/02/06	10	22.60	11.4	23.22	22.45	-1.4	45,631	0.00%
2018/02/05	0	0.00	26	23.80	24.10	-26	45,150	-0.06%
2018/02/02	0	0.00	2	24.20	24.20	-2	44,938	0.00%
2018/02/01	30	24.45	1	24.10	23.85	29	44,976	0.06%
2018/01/31	0	0.00	1	23.40	23.90	-1	44,858	0.00%
2018/01/30	2	23.00	5	22.95	23.80	-3	44,613	-0.01%
2018/01/26	1	23.70	15	24.38	24.40	-14	43,975	-0.03%
2018/01/25	11	24.18	1	23.95	23.35	10	43,454	0.02%
2018/01/24	3	25.45	7	25.44	25.15	-4	43,046	-0.01%
2018/01/23	7	25.77	8	25.53	25.80	-1	42,885	0.00%
2018/01/22	23	26.15	11	26.05	25.65	12	42,862	0.03%
2018/01/19	16	25.86	28	25.95	26.40	-12	42,647	-0.03%
2018/01/18	33	26.60	21	26.50	25.40	12	41,939	0.03%
2018/01/17	42	27.36	28	27.48	27.35	14	41,695	0.03%
2018/01/16	66	26.12	56	26.12	27.40	10	40,665	0.02%
2018/01/15	32	24.93	30.7	24.70	25.05	1.3	39,476	0.00%
2018/01/12	44	24.37	57	24.32	24.10	-13	38,812	-0.03%
2018/01/11	27	23.44	37	23.78	23.55	-10	37,846	-0.03%
2018/01/10	50	23.95	50.2	23.70	23.60	-0.2	37,431	0.00%
2018/01/09	130	22.35	130	22.32	22.15	0	36,748	0.00%	大買/大賣/
2018/01/08	53	22.32	122	22.38	22.60	-69	36,228	-0.19%	大賣/
2018/01/05	0	0.00	13	20.57	20.55	-13	36,017	-0.04%
2018/01/04	11	19.95	35.1	19.99	20.30	-24.1	35,795	-0.07%
2018/01/03	0	0.00	5	19.75	19.80	-5	35,508	-0.01%
2018/01/02	6	19.15	8	19.29	19.30	-2	35,193	-0.01%