大同 (2371)-群益金鼎-北高雄券商分點個股進出

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
46.80
漲跌
▼0.30
漲幅
-0.64%
成交量
8,443張
產業
上市電機機械類股
910人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/12/11	2	46.75	0	0.00	46.80	2	13,543	0.01%
2024/12/10	3	47.32	0	0.00	47.10	3	13,893	0.02%
2024/12/06	0	0.00	9	47.24	47.00	-9	14,209	-0.06%
2024/12/05	4	48.09	3	48.48	47.30	1	14,233	0.01%
2024/12/04	1	47.55	5	47.75	47.55	-4	14,109	-0.03%
2024/12/03	3	47.55	2	47.95	47.85	1	14,332	0.01%
2024/12/02	1	47.55	0.3	47.15	47.35	0.7	14,466	0.01%
2024/11/29	0	0.00	0.3	47.20	47.35	-0.3	14,493	0.00%
2024/11/28	9	46.72	2	47.50	46.50	7	14,451	0.05%
2024/11/27	30.5	47.73	11	47.91	48.35	19.5	14,113	0.14%
2024/11/26	8.5	48.00	1	48.30	47.80	7.5	13,633	0.06%
2024/11/25	12	50.08	1.4	51.42	49.40	10.6	13,249	0.08%
2024/11/22	10.8	51.94	16.1	50.78	52.40	-5.4	12,365	-0.04%
2024/11/21	1	48.75	32.2	48.50	48.40	-31.2	11,086	-0.28%
2024/11/19	0	0.00	1	47.65	48.00	-1	10,979	-0.01%
2024/11/18	1	47.00	0	0.00	46.95	1	11,010	0.01%
2024/11/15	4	47.86	23.7	47.51	47.80	-19.7	11,209	-0.18%
2024/11/11	5	46.00	5	46.10	46.30	0	11,684	0.00%
2024/11/08	10	47.05	0	0.00	46.45	10	11,794	0.08%
2024/11/07	7	46.65	11	47.09	47.20	-4	12,002	-0.03%
2024/11/06	3	46.85	3	46.55	46.70	0	12,122	0.00%
2024/11/04	5	46.52	11	46.40	46.85	-6	12,748	-0.05%
2024/10/29	0	0.00	2	45.25	44.45	-2	13,211	-0.02%
2024/10/28	2	44.85	0	0.00	45.25	2	13,238	0.02%
2024/10/25	0	0.00	2	44.35	44.35	-2	13,388	-0.01%
2024/10/24	3	44.60	0	0.00	44.15	3	13,592	0.02%
2024/10/22	1	45.05	1	45.15	45.00	0	13,974	0.00%
2024/10/21	1	45.70	1	45.70	45.25	0	14,479	0.00%
2024/10/18	2	45.40	1	45.85	45.40	1	14,777	0.01%
2024/10/16	2	44.95	0	0.00	45.00	2	15,277	0.01%
2024/10/15	1	45.90	0	0.00	45.80	1	15,309	0.01%
2024/10/09	4	46.49	0	0.00	46.10	4	15,933	0.03%
2024/10/08	2.1	47.25	5.1	47.11	47.25	-3	16,105	-0.02%
2024/10/07	2	48.28	2	47.60	48.50	0	16,298	0.00%
2024/10/04	0	47.60	0	0.00	47.40	0	16,448	0.00%
2024/10/01	6.3	48.28	2	47.65	48.10	4.3	16,571	0.03%
2024/09/30	8	49.63	6.1	49.16	49.15	1.9	16,810	0.01%
2024/09/27	5	50.25	9	50.16	49.85	-4	16,833	-0.02%
2024/09/26	8.1	50.35	5.3	49.90	50.00	2.9	16,671	0.02%
2024/09/24	1	48.35	2	47.95	48.35	-1	16,584	-0.01%
2024/09/23	1	48.50	4	48.35	48.40	-3	16,760	-0.02%
2024/09/20	1	48.05	2	48.25	47.80	-1	16,996	-0.01%
2024/09/19	2	47.75	1	48.30	48.30	1	17,308	0.01%
2024/09/18	0	0.00	1	48.25	47.80	-1	17,447	-0.01%
2024/09/16	8	47.96	0	0.00	48.45	8	17,684	0.05%
2024/09/13	0.1	47.81	0	0.00	47.60	0.1	18,149	0.00%
2024/09/12	8	46.50	4	46.89	46.50	4	18,840	0.02%
2024/09/11	1	44.15	8	45.31	45.80	-7	19,794	-0.04%
2024/09/09	4	42.19	2	41.65	43.35	2	24,814	0.01%
2024/09/06	0	42.05	0	0.00	41.90	0	25,134	0.00%
2024/09/05	0.2	43.05	1	42.45	42.10	-0.8	25,244	0.00%
2024/09/04	2.3	43.40	2	42.20	43.45	0.3	25,549	0.00%
2024/09/03	3.1	45.80	4	45.75	45.80	-0.9	25,836	0.00%
2024/09/02	0	0.00	1	45.45	45.20	-1	25,789	0.00%
2024/08/29	0	0.00	1	45.50	45.45	-1	25,984	0.00%
2024/08/28	0.1	45.75	8	45.57	45.90	-8	26,016	-0.03%
2024/08/22	4	45.93	0	0.00	45.65	4	26,514	0.02%
2024/08/21	1	45.60	0.1	46.40	45.60	0.9	26,964	0.00%
2024/08/20	42	45.90	1	45.75	45.85	41	27,447	0.15%
2024/08/16	0	0.00	2	45.28	45.25	-2	28,131	-0.01%
2024/08/15	0.2	45.60	1	45.70	45.25	-0.8	28,330	0.00%
2024/08/14	2	45.82	7	45.83	46.35	-5	28,454	-0.02%
2024/08/13	4	45.91	1	45.95	46.30	3	28,432	0.01%
2024/08/12	1	47.45	1	47.70	47.65	0	28,664	0.00%
2024/08/09	1	47.50	1	47.20	46.80	0	29,119	0.00%
2024/08/08	0.2	46.45	0	0.00	45.85	0.2	29,815	0.00%
2024/08/06	1	42.10	11	43.78	43.45	-10	31,592	-0.03%
2024/08/05	11.5	44.00	4	44.03	44.00	7.5	32,385	0.02%
2024/08/02	0.5	49.57	3	49.75	48.85	-2.5	33,770	-0.01%
2024/08/01	0	0.00	6	50.55	50.80	-6	34,314	-0.02%
2024/07/31	28	49.86	26	50.19	50.00	2	34,892	0.01%
2024/07/30	29	49.77	40	50.18	50.50	-11	36,217	-0.03%
2024/07/29	1	50.40	1	50.80	50.00	0	37,526	0.00%
2024/07/26	2	51.60	7	51.54	51.60	-5	38,278	-0.01%
2024/07/23	0	0.00	7	52.01	52.40	-7	39,299	-0.02%
2024/07/22	21.2	52.19	24	50.91	50.40	-2.8	41,384	-0.01%
2024/07/19	10	54.09	0	53.70	53.30	10	42,796	0.02%
2024/07/18	6	54.47	6	54.87	55.10	0	45,811	0.00%
2024/07/17	3	55.40	31	56.90	55.20	-28	48,756	-0.06%
2024/07/16	0	0.00	6	55.73	55.80	-6	54,156	-0.01%
2024/07/15	10	55.92	4	56.40	55.90	6	61,712	0.01%
2024/07/12	6	56.47	0	0.00	56.00	6	66,709	0.01%
2024/07/11	20	57.02	4	56.65	56.50	16	71,128	0.02%
2024/07/10	13	56.83	13	57.29	57.00	0	73,155	0.00%
2024/07/09	8	55.83	6	56.45	56.90	2	77,327	0.00%
2024/07/08	12	56.10	7	56.36	55.80	5	80,694	0.01%
2024/07/05	4	57.48	4	57.63	57.40	0	81,811	0.00%
2024/07/04	11	57.40	4	57.25	57.50	7	82,160	0.01%
2024/07/03	1	56.30	4	55.95	55.90	-3	82,978	0.00%
2024/07/02	7	55.96	16	55.90	55.70	-9	83,645	-0.01%
2024/07/01	4	56.58	3	56.40	56.40	1	83,876	0.00%
2024/06/28	3	57.30	10	57.16	57.00	-7	84,812	-0.01%
2024/06/27	44	57.65	4	58.05	57.10	40	85,438	0.05%
2024/06/26	7	58.29	0	0.00	57.70	7	86,240	0.01%
2024/06/25	13	57.95	17	58.22	58.90	-4	88,025	0.00%
2024/06/24	4.1	57.15	1	57.20	57.10	3.1	89,856	0.00%
2024/06/21	14.1	58.28	9	58.02	57.90	5.1	92,872	0.01%
2024/06/20	22	59.00	38.1	59.03	58.60	-16.1	93,301	-0.02%
2024/06/19	51.1	59.02	22	58.05	57.90	29.1	93,020	0.03%
2024/06/18	53	60.17	45	60.29	60.10	8	92,347	0.01%
2024/06/17	114.6	60.17	125.2	60.17	60.30	-10.6	91,143	-0.01%	大買/大賣/
2024/06/14	81	57.35	81.1	57.72	57.60	-0.1	88,333	0.00%
2024/06/13	8	54.31	12	55.09	55.70	-4	85,884	0.00%
2024/06/12	8.1	54.73	5.1	54.00	54.00	3	85,712	0.00%
2024/06/11	9.1	55.30	7	54.86	54.80	2.1	85,653	0.00%
2024/06/07	13.2	55.24	11.3	55.57	56.00	1.9	85,656	0.00%
2024/06/06	12	53.52	7	53.96	53.60	5	85,683	0.01%
2024/06/05	3	53.70	5	54.06	54.10	-2	85,997	0.00%
2024/06/04	0	0.00	2	54.80	54.40	-2	86,422	0.00%
2024/06/03	20	54.60	21	54.80	54.90	-1	86,617	0.00%
2024/05/31	36	54.57	35	54.57	54.20	1	87,292	0.00%
2024/05/30	30.3	54.63	22.3	54.34	54.30	8	87,589	0.01%
2024/05/29	3	55.50	1	55.50	55.30	2	88,352	0.00%
2024/05/28	8	56.31	9	56.30	56.20	-1	89,389	0.00%
2024/05/27	11	56.65	15	56.62	56.80	-4	90,439	0.00%
2024/05/24	34	54.29	29	55.73	55.40	5	90,558	0.01%
2024/05/23	70.2	56.53	76.1	55.86	55.40	-5.9	90,651	-0.01%
2024/05/22	66	58.50	48	58.03	58.00	18	90,576	0.02%
2024/05/21	91	59.88	86	58.63	58.90	5	91,475	0.01%
2024/05/20	5	60.04	8	60.66	59.70	-3	91,288	0.00%
2024/05/17	6	59.50	10	59.78	60.10	-4	91,264	0.00%
2024/05/16	12.1	59.82	6.1	59.62	59.30	6	91,331	0.01%
2024/05/15	69.1	60.77	54	59.93	59.80	15.1	91,268	0.02%
2024/05/14	217.2	60.40	206	60.93	60.00	11.2	90,961	0.01%	大買/大賣/
2024/05/13	59	61.68	37	61.47	61.70	22	90,216	0.02%
2024/05/10	101.2	64.30	49	63.98	64.10	52.2	88,919	0.06%	大買/
2024/05/09	54	66.74	54	65.89	65.00	0	88,404	0.00%
2024/05/08	34.1	66.32	107	66.28	66.80	-72.9	87,233	-0.08%	大賣/
2024/05/07	98.1	63.26	106.1	64.18	64.20	-8	85,613	-0.01%	大賣/
2024/05/06	97	63.97	100	62.81	62.70	-3	84,907	0.00%
2024/05/03	102	65.81	122	64.32	63.80	-20	84,286	-0.02%	大買/大賣/
2024/05/02	212	67.10	164	66.52	65.60	48	82,991	0.06%	大買/大賣/
2024/04/30	94	65.48	100	65.63	65.40	-6	81,769	-0.01%
2024/04/29	109	67.41	96	66.68	66.10	13	81,429	0.02%	大買/
2024/04/26	160	68.36	96	67.76	67.50	64	80,497	0.08%	大買/
2024/04/25	99	68.35	108	68.73	69.00	-9	78,243	-0.01%	大賣/
2024/04/24	276	68.31	349.4	68.22	68.40	-73.4	76,509	-0.10%	大買/大賣/
2024/04/23	212.3	65.64	223	65.56	64.10	-10.7	73,696	-0.01%	大買/大賣/
2024/04/22	356.1	69.36	293.2	69.51	65.40	62.9	70,731	0.09%	大買/大賣/
2024/04/19	399.2	67.78	379	68.13	69.10	20.2	65,278	0.03%	大買/大賣/
2024/04/18	158	65.04	112	64.91	64.40	46	57,904	0.08%	大買/大賣/
2024/04/17	134	62.26	11,135	61.71	64.30	-11,001	53,106	-20.71%	大買/大賣/鉅額交易
2024/04/16	108	59.32	6,378	58.53	58.50	-6,270	49,311	-12.72%	大買/大賣/鉅額交易
2024/04/15	213	61.59	172	62.37	61.40	41	47,576	0.09%	大買/大賣/
2024/04/12	82	58.35	131.2	59.29	60.50	-49.2	43,297	-0.11%	大賣/
2024/04/11	90	56.62	2,626.1	56.61	56.10	-2,536.1	39,668	-6.39%	大賣/鉅額交易
2024/04/10	11.1	55.75	504	56.36	55.60	-492.9	38,329	-1.29%	大賣/鉅額交易
2024/04/09	66.3	55.23	5,215.5	55.46	56.50	-5,149.2	37,828	-13.61%	大賣/鉅額交易
2024/04/08	45	56.26	2,445	56.14	55.50	-2,400	36,676	-6.54%	大賣/鉅額交易
2024/04/03	11	55.64	1,427	56.50	55.80	-1,416	35,957	-3.94%	大賣/鉅額交易
2024/04/02	89	57.17	2,013.8	57.21	56.90	-1,924.8	35,641	-5.40%	大賣/鉅額交易
2024/04/01	13	56.12	11	56.33	56.30	2	34,583	0.01%
2024/03/29	41	57.38	23.4	57.70	56.50	17.6	33,852	0.05%
2024/03/28	21	58.43	60	58.71	57.70	-39	32,860	-0.12%
2024/03/27	71	56.73	33	56.87	55.00	38	30,836	0.12%
2024/03/26	50	55.43	65.1	56.02	57.30	-15.1	28,680	-0.05%
2024/03/25	6	50.63	13	51.64	52.10	-7	25,924	-0.03%
2024/03/22	5	48.50	6	49.13	49.10	-1	25,168	0.00%
2024/03/21	0	0.00	8	49.09	49.25	-8	24,898	-0.03%
2024/03/20	15	47.85	6	47.80	47.15	9	24,771	0.04%
2024/03/19	1	49.15	0	0.00	47.65	1	24,685	0.00%
2024/03/18	5	47.85	2	48.20	48.20	3	24,729	0.01%
2024/03/15	11	47.61	0	0.00	47.10	11	24,833	0.04%
2024/03/14	0	48.85	0	0.00	48.35	0	24,911	0.00%
2024/03/13	17	49.71	11	49.15	48.65	6	25,374	0.02%
2024/03/12	6	51.00	2	49.35	49.40	4	25,446	0.02%
2024/03/11	2	51.10	0	0.00	51.10	2	25,129	0.01%
2024/03/08	4	50.05	16	50.81	50.00	-12	25,079	-0.05%
2024/03/07	0	0.00	10	52.75	52.50	-10	24,578	-0.04%
2024/03/06	9	53.98	10	53.87	53.00	-1	24,338	0.00%
2024/03/05	10	53.14	4	53.00	52.20	6	23,679	0.03%
2024/03/04	30	53.23	9.1	54.54	53.00	20.9	23,361	0.09%
2024/03/01	26	52.68	44	52.75	53.40	-18	22,505	-0.08%
2024/02/29	56	51.31	16	50.99	51.90	40	21,476	0.19%
2024/02/27	1	48.25	3	47.88	48.40	-2	20,553	-0.01%
2024/02/26	11	47.95	13.9	47.72	48.15	-2.9	20,060	-0.01%
2024/02/23	8	46.01	9	46.78	46.75	-1	19,334	-0.01%
2024/02/22	23	46.65	24	46.71	45.40	-1	18,630	-0.01%
2024/02/19	0	45.20	0	0.00	45.35	0	17,640	0.00%
2024/02/15	0.1	46.00	1	45.35	46.30	-0.9	17,157	-0.01%
2024/02/02	0	0.00	6	45.32	45.30	-6	16,724	-0.04%
2024/02/01	0	0.00	12	44.98	45.15	-12	16,541	-0.07%
2024/01/31	1	43.85	2	43.75	43.85	-1	16,288	-0.01%
2024/01/25	0	0.00	1	43.50	43.55	-1	16,102	-0.01%
2024/01/24	1	42.70	1	43.95	44.00	0	16,027	0.00%
2024/01/23	1	43.30	9	43.07	43.30	-8	15,843	-0.05%
2024/01/19	2	39.85	5	39.70	40.40	-3	15,055	-0.02%
2024/01/18	10	38.60	4	38.61	39.20	6	15,014	0.04%
2024/01/17	22	40.93	0	0.00	38.90	22	14,868	0.15%
2024/01/16	0	0.00	1	42.23	42.15	-1	14,429	-0.01%
2024/01/15	3	43.45	2	43.35	43.35	1	14,307	0.01%
2024/01/12	1	43.15	0	0.00	43.00	1	14,205	0.01%
2024/01/11	1	44.10	4	44.59	44.55	-3	13,967	-0.02%
2024/01/10	34	45.72	42	44.41	43.85	-8	13,784	-0.06%
2024/01/09	6	44.32	25	44.45	45.20	-19	13,044	-0.15%
2024/01/08	3	43.12	1	43.35	43.00	2	12,562	0.02%
2024/01/03	0	0.00	1	42.25	42.25	-1	12,384	-0.01%
2024/01/02	0	0.00	1	42.80	42.25	-1	12,332	-0.01%
2023/12/29	1	42.25	0	0.00	42.00	1	12,419	0.01%
2023/12/28	10	41.90	0	0.00	42.50	10	12,470	0.08%
2023/12/27	3	42.27	1	42.60	42.05	2	12,511	0.02%
2023/12/26	4	42.19	0	0.00	41.90	4	12,484	0.03%
2023/12/25	2	42.20	2	42.68	42.15	0	12,479	0.00%
2023/12/22	2	42.10	0	0.00	41.80	2	12,460	0.02%
2023/12/21	2	42.53	0	0.00	42.05	2	12,706	0.02%
2023/12/20	4	43.29	1	42.95	43.50	3	12,549	0.02%
2023/12/19	0	0.00	1	41.05	41.10	-1	12,119	-0.01%
2023/12/18	0.1	41.03	1.3	41.25	41.10	-1.2	12,120	-0.01%
2023/12/15	1.3	41.33	6.3	42.20	41.15	-5	12,140	-0.04%
2023/12/14	1.1	42.39	0	0.00	42.20	1.1	12,057	0.01%
2023/12/13	7.2	42.60	1	42.65	42.35	6.2	12,046	0.05%
2023/12/12	0	0.00	12	44.40	44.00	-12	12,480	-0.10%
2023/12/11	1	43.85	2	43.60	44.10	-1	12,984	-0.01%
2023/12/08	14	43.52	4.1	43.17	43.10	9.9	12,876	0.08%
2023/12/07	2	42.13	13	41.95	42.00	-11	12,339	-0.09%
2023/12/06	3	40.57	3	40.50	40.20	0	11,933	0.00%
2023/12/05	11	41.86	2	40.90	41.65	9	11,799	0.08%
2023/12/04	0	0.00	10	40.85	40.55	-10	11,563	-0.09%
2023/12/01	0.1	40.10	3,372	40.21	40.05	-3,372	11,742	-28.72%	大賣/鉅額交易
2023/11/30	0	0.00	15	40.68	40.35	-15	12,005	-0.12%
2023/11/29	4	40.89	6.1	40.56	40.85	-2.1	12,862	-0.02%
2023/11/28	20	40.44	7	40.29	40.50	13	12,710	0.10%
2023/11/27	1	40.10	0	0.00	40.45	1	12,563	0.01%
2023/11/24	10	40.29	4	39.98	40.10	6	12,470	0.05%
2023/11/23	3	38.85	0	0.00	38.80	3	12,257	0.02%
2023/11/22	2	38.18	10	38.15	38.10	-8	12,272	-0.07%
2023/11/20	0	0.00	5	38.40	38.45	-5	12,360	-0.04%
2023/11/17	1	38.55	0	0.00	38.30	1	12,353	0.01%
2023/11/16	12.1	38.67	101	39.00	38.80	-88.9	12,346	-0.72%	大賣/
2023/11/15	2	37.00	0	0.00	36.90	2	11,939	0.02%
2023/11/14	1	36.30	0	0.00	36.30	1	11,891	0.01%
2023/11/09	0	36.60	0	0.00	36.60	0	12,331	0.00%
2023/11/08	1	36.90	1	36.90	36.80	0	12,513	0.00%
2023/11/07	2	36.83	0	0.00	36.60	2	12,793	0.02%
2023/11/02	0	36.45	0	0.00	36.30	0	13,822	0.00%
2023/11/01	0.1	35.60	0	0.00	35.75	0.1	13,894	0.00%
2023/10/30	0.1	37.00	0	0.00	37.00	0.1	14,145	0.00%
2023/10/27	1	37.05	0	0.00	37.15	1	14,306	0.01%
2023/10/26	2	37.60	1	37.85	37.30	1	14,774	0.01%
2023/10/24	106	38.02	0	0.00	38.40	106	15,360	0.69%	大買/鉅額交易
2023/10/23	0.1	38.50	0	0.00	38.50	0.1	15,823	0.00%
2023/10/20	0	0.00	1	38.70	38.60	-1	15,995	-0.01%
2023/10/19	1	39.30	0	0.00	39.20	1	16,190	0.01%
2023/10/18	0	40.08	0	0.00	40.10	0	16,362	0.00%
2023/10/17	0.1	40.91	0	0.00	41.00	0.1	16,531	0.00%
2023/10/13	0.1	43.05	0	0.00	43.20	0.1	17,958	0.00%
2023/10/12	0	44.05	0	0.00	44.10	0	19,531	0.00%
2023/10/06	1	44.20	135	44.21	43.65	-134	21,305	-0.63%	大賣/鉅額交易
2023/10/05	2	44.60	1,502	44.44	44.45	-1,500	21,861	-6.86%	大賣/鉅額交易
2023/10/04	0	43.05	0	0.00	43.15	0	22,495	0.00%
2023/10/03	0	43.55	3	43.33	43.35	-3	22,895	-0.01%
2023/09/28	3	44.35	1	44.45	44.40	2	24,060	0.01%
2023/09/27	3	43.65	1	44.15	44.05	2	24,546	0.01%
2023/09/26	335	44.22	335	44.54	44.05	0	25,045	0.00%	大買/大賣/
2023/09/25	0	0.00	0.3	44.65	44.40	-0.3	25,420	0.00%
2023/09/22	0.3	44.50	0	0.00	44.65	0.3	26,219	0.00%
2023/09/21	0	0.00	1	43.80	43.85	-1	26,819	0.00%
2023/09/20	3	45.10	0	0.00	44.35	3	27,851	0.01%
2023/09/19	3	46.13	6	45.98	45.35	-3	28,965	-0.01%
2023/09/18	1	44.80	2	45.05	44.80	-1	30,060	0.00%
2023/09/15	1	43.70	0	0.00	44.75	1	31,694	0.00%
2023/09/14	19	44.78	6	44.72	44.50	13	32,984	0.04%
2023/09/13	9	48.25	9	48.70	48.55	0	32,957	0.00%
2023/09/12	0	0.00	6	48.23	48.20	-6	35,268	-0.02%
2023/09/11	5	48.14	0.2	47.80	48.20	4.8	36,414	0.01%
2023/09/08	3	48.77	2	48.90	48.75	1	36,555	0.00%
2023/09/07	1	47.85	1	48.10	48.60	0	36,697	0.00%
2023/09/06	0	47.80	0	0.00	48.45	0	36,960	0.00%
2023/09/05	3.2	46.61	2	47.40	47.80	1.2	37,121	0.00%
2023/09/04	20.2	46.40	37.4	46.01	46.35	-17.3	37,065	-0.05%
2023/09/01	1.3	50.75	1	51.10	50.80	0.3	36,376	0.00%
2023/08/31	5.1	50.86	1	51.00	50.60	4.1	36,784	0.01%
2023/08/30	1	50.80	0	51.30	51.30	1	37,188	0.00%
2023/08/29	26	51.09	3	51.17	51.30	23	37,936	0.06%
2023/08/28	1.1	50.37	0	0.00	50.00	1.1	38,633	0.00%
2023/08/25	1	51.70	0	0.00	51.20	1	40,146	0.00%
2023/08/24	0	51.00	1	50.40	51.00	-1	41,339	0.00%
2023/08/23	0.1	49.80	1	50.20	50.10	-1	42,583	0.00%
2023/08/22	2.1	49.78	10	49.82	49.50	-7.9	43,485	-0.02%
2023/08/21	0.1	50.10	0	0.00	50.40	0.1	44,155	0.00%
2023/08/18	7	51.29	9	52.14	50.60	-2	44,402	0.00%
2023/08/17	0.1	51.90	3	51.90	52.20	-2.9	44,375	-0.01%
2023/08/16	0	0.00	3	51.00	51.10	-3	44,369	-0.01%
2023/08/15	0	0.00	2	50.40	51.50	-2	44,880	0.00%
2023/08/14	11.2	51.21	0	0.00	50.70	11.2	45,647	0.02%
2023/08/11	8.1	50.69	9	51.72	51.70	-0.9	45,956	0.00%
2023/08/10	8	49.85	12	49.70	49.70	-4	46,275	-0.01%
2023/08/09	4	52.30	4	52.38	51.60	0	47,828	0.00%
2023/08/08	4	51.65	2	51.90	52.00	2	48,881	0.00%
2023/08/07	0	49.08	3	49.35	50.30	-3	48,685	-0.01%
2023/08/04	3	49.00	3	49.22	49.10	0	48,602	0.00%
2023/07/31	12	49.84	31	50.23	49.50	-19	48,511	-0.04%
2023/07/28	3	48.73	13	48.90	48.55	-10	48,043	-0.02%
2023/07/27	11	49.47	2	49.53	49.35	9	47,803	0.02%
2023/07/26	24	50.95	23	52.49	50.30	1	47,496	0.00%
2023/07/25	1	51.80	11	51.92	51.30	-10	46,907	-0.02%
2023/07/24	16	51.37	9.2	52.22	51.00	6.8	46,661	0.01%
2023/07/21	5	52.78	3	52.93	52.80	2	46,230	0.00%
2023/07/20	1	52.40	7	52.67	52.60	-6	46,001	-0.01%
2023/07/19	16	51.42	1,149	51.57	51.30	-1,133	45,630	-2.48%	大賣/鉅額交易
2023/07/18	22	50.93	48	50.66	51.00	-26	44,970	-0.06%
2023/07/17	52.2	49.25	15.2	49.57	49.10	37.1	43,990	0.08%
2023/07/14	128	55.22	107	55.69	54.30	21	42,403	0.05%	大買/大賣/
2023/07/13	13	54.45	53	54.95	54.20	-40	41,091	-0.10%
2023/07/12	15	53.21	21	53.78	54.10	-6	40,629	-0.01%
2023/07/11	111	54.18	78	54.77	54.20	33	40,040	0.08%	大買/
2023/07/10	27	53.83	25	53.86	53.10	2	39,308	0.01%
2023/07/07	25	53.97	30	54.54	54.60	-5	38,917	-0.01%
2023/07/06	77	56.02	73	55.79	55.30	4	38,123	0.01%
2023/07/05	44	55.08	11.3	54.98	54.80	32.8	37,616	0.09%
2023/07/04	50	56.64	6	56.48	56.00	44	37,100	0.12%
2023/07/03	35	56.48	61	56.91	56.60	-26	36,606	-0.07%
2023/06/30	50	54.84	51	54.59	54.30	-1	35,940	0.00%
2023/06/29	19	54.44	17	54.64	55.00	2	35,190	0.01%
2023/06/28	30.1	54.19	63.4	54.45	54.50	-33.3	34,879	-0.10%
2023/06/27	89	52.92	26	53.23	52.20	63	34,017	0.19%
2023/06/26	103	52.44	110	52.92	53.90	-7	32,824	-0.02%	大買/大賣/
2023/06/21	41	51.09	35	50.93	51.70	6	31,520	0.02%
2023/06/20	47	49.47	40	49.30	49.95	7	29,760	0.02%
2023/06/19	0	0.00	7	46.06	46.20	-7	27,664	-0.03%
2023/06/16	75.3	46.26	69	46.69	45.85	6.3	26,909	0.02%
2023/06/15	11	44.00	71	45.31	45.80	-60	24,277	-0.25%
2023/06/14	4	41.55	5	41.90	41.65	-1	23,131	0.00%
2023/06/13	9	41.14	6	41.30	41.40	3	22,936	0.01%
2023/06/12	7	41.52	15	41.56	41.30	-8	22,698	-0.04%
2023/06/09	19	40.54	3	40.45	40.70	16	22,253	0.07%
2023/06/08	2	41.35	3	41.48	40.60	-1	21,933	0.00%
2023/06/07	2	41.15	0	0.00	41.15	2	21,747	0.01%
2023/06/06	7	41.34	2	41.13	40.90	5	21,565	0.02%
2023/06/05	0	0.00	10	41.85	41.50	-10	21,405	-0.05%
2023/06/02	10	41.74	5	41.90	41.65	5	21,057	0.02%
2023/06/01	11	41.70	2	42.75	41.70	9	20,241	0.04%
2023/05/31	11	41.67	13	41.90	42.30	-2	19,439	-0.01%
2023/05/30	2	41.88	12	41.00	40.80	-10	17,792	-0.06%
2023/05/29	5	40.61	23	40.64	40.10	-18	16,540	-0.11%
2023/05/26	7	39.85	6	39.89	40.15	1	15,217	0.01%
2023/05/25	31	38.94	32	39.28	39.65	-1	14,265	-0.01%
2023/05/24	1	37.60	7	38.12	38.40	-6	13,437	-0.04%
2023/05/23	3.1	38.05	1	38.25	37.80	2.1	13,221	0.02%
2023/05/22	1.1	38.48	5	38.60	38.35	-3.9	13,054	-0.03%
2023/05/19	0	0.00	11	38.79	38.00	-11	12,836	-0.09%
2023/05/18	9	38.76	12.1	39.04	39.15	-3.1	12,236	-0.02%
2023/05/16	5	38.21	19	38.44	38.05	-14	10,956	-0.13%
2023/05/15	48	38.21	35	38.41	38.00	13	10,298	0.13%
2023/05/12	6	36.33	42.1	36.59	37.40	-36.1	8,529	-0.42%
2023/05/11	8	34.13	6	34.42	34.00	2	7,137	0.03%
2023/05/09	1	34.50	4.4	33.83	33.60	-3.4	6,776	-0.05%
2023/05/08	6.4	34.09	2	34.40	34.35	4.4	6,657	0.07%
2023/05/03	3	33.55	0	0.00	33.40	3	6,377	0.05%
2023/05/02	11	33.77	0	0.00	33.65	11	6,371	0.17%
2023/04/27	0	0.00	1	32.60	32.55	-1	6,285	-0.02%
2023/04/26	0	32.55	0	0.00	32.80	0	6,283	0.00%
2023/04/24	0	0.00	2	32.65	32.80	-2	6,278	-0.03%
2023/04/21	1	32.45	0	0.00	32.35	1	6,285	0.02%
2023/04/19	0	0.00	0	33.00	32.90	0	6,223	0.00%
2023/04/17	0	0.00	2	33.68	33.60	-2	6,162	-0.03%
2023/04/14	1	33.35	0	0.00	33.40	1	6,141	0.02%
2023/04/13	0	33.65	1	33.65	33.55	-1	6,147	-0.02%
2023/04/12	0	0.00	1	33.85	33.80	-1	6,179	-0.02%
2023/04/11	0	33.35	0	33.31	33.25	0	6,256	0.00%
2023/03/29	1	33.55	1	34.45	33.45	0	6,199	0.00%
2023/03/28	0.1	33.25	0	0.00	34.30	0.1	5,978	0.00%
2023/03/27	3	33.23	0	0.00	33.25	3	5,887	0.05%
2023/03/21	0	32.65	5	32.70	32.50	-5	6,667	-0.07%
2023/03/16	0	0.00	2	32.15	31.95	-2	7,218	-0.03%
2023/03/15	2	33.20	3	32.98	32.60	-1	7,592	-0.01%
2023/03/14	1	33.05	5	33.11	33.00	-4	7,645	-0.05%
2023/03/13	0	32.95	1	32.85	33.20	-1	7,703	-0.01%
2023/03/10	0	0.00	5	33.38	33.15	-5	7,707	-0.06%
2023/03/09	14	34.54	16	34.34	34.15	-2	7,570	-0.03%
2023/03/08	3	34.73	2	34.68	34.60	1	7,589	0.01%
2023/03/07	2	34.13	3	34.35	34.25	-1	7,314	-0.01%
2023/03/06	5	33.92	6	33.89	33.90	-1	7,189	-0.01%
2023/03/03	1	33.20	0	0.00	33.15	1	7,134	0.01%
2023/03/02	1	33.20	0	0.00	33.30	1	7,194	0.01%
2023/02/24	1	33.60	0	0.00	33.50	1	7,146	0.01%
2023/02/23	2	33.83	0	0.00	33.80	2	7,143	0.03%
2023/02/22	1	33.85	0	0.00	33.80	1	7,228	0.01%
2023/02/21	1	34.30	1	34.25	34.20	0	7,255	0.00%
2023/02/16	6	34.16	0	0.00	34.00	6	7,267	0.08%
2023/02/15	0.1	34.28	0	0.00	34.15	0.1	7,481	0.00%
2023/02/14	0	0.00	1	33.55	33.45	-1	7,374	-0.01%
2023/02/10	0	33.50	0	0.00	33.20	0	7,679	0.00%
2023/02/08	0	34.10	0	0.00	33.70	0	7,740	0.00%
2023/02/03	0	0.00	0.1	34.40	34.40	-0.1	7,719	0.00%
2023/02/01	7	34.34	0	0.00	34.25	7	7,663	0.09%
2023/01/30	0.1	33.40	0	0.00	33.95	0.1	7,640	0.00%
2023/01/16	7	32.88	0	0.00	32.90	7	7,698	0.09%
2023/01/11	0	33.90	0	0.00	33.90	0	7,818	0.00%
2023/01/10	0	0.00	4	33.85	33.85	-4	7,870	-0.05%
2023/01/09	0	33.90	0	0.00	33.95	0	7,921	0.00%
2022/12/29	11.1	34.47	6	33.81	34.15	5.1	8,061	0.06%
2022/12/27	0	33.95	2	33.90	34.10	-2	7,905	-0.02%
2022/12/26	1	33.85	3	33.80	33.75	-2	7,904	-0.03%
2022/12/19	0.1	34.60	0	0.00	34.70	0.1	8,403	0.00%
2022/12/16	1	35.15	2	35.18	35.30	-1	8,250	-0.01%
2022/12/15	0	0.00	8	35.13	35.05	-8	8,054	-0.10%
2022/12/14	0	0.00	10	34.78	34.85	-10	7,878	-0.13%
2022/12/13	0	0.00	10	34.43	34.35	-10	7,706	-0.13%
2022/12/09	0	0.00	5	34.20	33.85	-5	7,545	-0.07%
2022/12/08	3	33.47	3	33.78	33.40	0	7,324	0.00%
2022/12/07	7	33.30	10.1	33.65	34.00	-3.1	7,139	-0.04%
2022/12/06	2	32.50	1	32.40	32.80	1	6,721	0.01%
2022/12/05	0	0.00	2	32.65	32.65	-2	6,728	-0.03%
2022/12/01	0	0.00	5	32.55	32.25	-5	6,608	-0.08%
2022/11/30	1	32.30	0	0.00	32.55	1	6,800	0.01%
2022/11/29	6	31.96	1	31.95	31.95	5	6,730	0.07%
2022/11/25	2	32.00	0	0.00	31.85	2	6,772	0.03%
2022/11/21	0	0.00	1	32.00	31.85	-1	7,722	-0.01%
2022/11/18	0	0.00	1	31.20	32.25	-1	7,765	-0.01%
2022/11/09	0	0.00	0.1	32.05	32.05	-0.1	8,939	0.00%
2022/11/04	0	0.00	2	29.93	30.30	-2	9,104	-0.02%
2022/10/07	2	32.95	0	0.00	32.90	2	10,177	0.02%
2022/10/06	0	0.00	2	33.10	33.05	-2	10,323	-0.02%
2022/10/04	0	0.00	0.1	32.95	32.95	-0.1	10,707	0.00%
2022/09/30	5	30.65	0	0.00	31.80	5	10,744	0.05%
2022/09/15	3	33.00	0	0.00	32.85	3	10,789	0.03%
2022/09/08	3	33.00	0	0.00	32.95	3	10,934	0.03%
2022/09/07	5	32.90	0	0.00	32.95	5	11,774	0.04%
2022/09/06	2	33.50	1	33.15	33.30	1	12,181	0.01%
2022/09/05	1	33.90	1	33.90	33.80	0	12,043	0.00%
2022/08/30	1	34.30	12	35.51	34.30	-11	12,316	-0.09%
2022/08/29	0	0.00	1	34.35	35.15	-1	11,683	-0.01%
2022/08/24	1	34.70	0	0.00	34.65	1	11,548	0.01%
2022/08/18	2	35.40	5	35.63	35.40	-3	11,395	-0.03%
2022/08/17	1	35.80	18	35.36	35.60	-17	11,146	-0.15%
2022/08/16	2	34.60	2	34.95	34.95	0	10,898	0.00%
2022/08/15	0	0.00	1	34.40	34.50	-1	11,085	-0.01%
2022/08/09	0	0.00	1	34.10	33.70	-1	11,420	-0.01%
2022/08/04	1	33.00	0	0.00	33.05	1	11,853	0.01%
2022/08/03	5	33.20	0	0.00	33.20	5	11,996	0.04%
2022/08/02	11	33.45	0	0.00	33.60	11	12,017	0.09%
2022/07/26	0	0.00	1.5	35.75	35.60	-1.5	12,800	-0.01%
2022/07/25	5	35.70	5	35.45	35.55	0	12,772	0.00%
2022/07/21	0	0.00	0.8	35.55	35.70	-0.8	12,794	-0.01%
2022/07/19	0	0.00	5	35.91	35.85	-5	12,733	-0.04%
2022/07/11	0	0.00	5	32.95	32.85	-5	12,144	-0.04%
2022/07/06	0	0.00	1	33.20	33.10	-1	12,315	-0.01%
2022/06/24	1	34.00	0	0.00	34.05	1	13,842	0.01%
2022/06/22	0	0.00	0.1	34.05	34.05	-0.1	14,750	0.00%
2022/06/17	0	34.30	0	0.00	34.35	0	17,193	0.00%
2022/06/16	44	35.83	27	34.35	34.20	17	18,656	0.09%
2022/06/15	2	36.53	31	36.67	36.70	-29	20,603	-0.14%
2022/06/13	0	0.00	23	36.05	36.15	-23	22,475	-0.10%
2022/06/10	2	36.40	17	36.52	36.30	-15	22,690	-0.07%
2022/06/09	3	36.60	3	36.35	36.50	0	22,969	0.00%
2022/06/08	0	0.00	13	36.46	36.45	-13	23,149	-0.06%
2022/06/07	2	36.10	2.1	36.00	36.20	-0.1	23,282	0.00%
2022/06/02	1	35.20	0	0.00	35.00	1	23,683	0.00%
2022/05/30	0	0.00	2	36.00	35.90	-2	24,493	-0.01%
2022/05/25	0	0.00	6	36.16	36.20	-6	25,102	-0.02%
2022/05/24	0	0.00	6	36.18	36.10	-6	25,222	-0.02%
2022/05/23	14	36.31	12	36.47	35.35	2	25,134	0.01%
2022/05/20	11	36.02	11	36.10	36.00	0	24,981	0.00%
2022/05/19	0	0.00	1	35.60	35.60	-1	25,058	0.00%
2022/05/18	1	35.45	1	35.45	35.35	0	25,170	0.00%
2022/05/17	3	35.38	14	35.28	35.30	-11	25,515	-0.04%
2022/05/16	1	34.30	4	35.13	35.30	-3	25,394	-0.01%
2022/05/13	2	33.45	7	33.94	33.95	-5	25,052	-0.02%
2022/05/12	0	0.00	31	33.11	33.20	-31	25,073	-0.12%
2022/05/11	4	31.88	30	31.45	32.80	-26	25,047	-0.10%
2022/05/10	610	32.60	1	32.70	32.70	609	24,929	2.44%	大買/鉅額交易
2022/05/09	601	33.23	82	33.45	33.00	519	24,958	2.08%	大買/鉅額交易
2022/05/06	580	34.47	3	34.53	34.10	577	24,941	2.31%	大買/鉅額交易
2022/05/04	608	35.08	38	35.04	35.05	570	24,948	2.28%	大買/鉅額交易
2022/05/03	1,155	34.21	2	34.20	34.30	1,153	24,829	4.64%	大買/鉅額交易
2022/04/29	0	0.00	1	33.55	33.55	-1	24,853	0.00%
2022/04/27	14	33.43	11	33.25	33.30	3	24,889	0.01%
2022/04/26	20	33.80	0	0.00	33.70	20	24,903	0.08%
2022/04/21	1	33.40	0	0.00	33.50	1	25,180	0.00%
2022/04/18	0	0.00	1	34.10	33.90	-1	25,523	0.00%
2022/04/15	1	34.10	2	34.38	34.10	-1	25,545	0.00%
2022/04/14	2	34.90	1	35.30	34.80	1	25,687	0.00%
2022/04/13	1.2	35.04	0	0.00	34.90	1.2	25,680	0.00%
2022/04/12	1.3	35.24	0	35.25	35.25	1.3	25,693	0.01%
2022/04/08	0.5	35.05	0	0.00	35.40	0.5	26,223	0.00%
2022/04/07	27	35.57	25	35.15	34.90	2	26,229	0.01%
2022/04/06	1	35.80	0	0.00	35.90	1	26,136	0.00%
2022/04/01	4	35.98	6	36.15	36.25	-2	26,209	-0.01%
2022/03/31	3	35.85	4	36.73	35.75	-1	26,506	0.00%
2022/03/30	5	36.31	3	36.37	36.15	2	26,436	0.01%
2022/03/29	29	36.36	19	36.41	36.50	10	26,437	0.04%
2022/03/28	2	35.48	6	35.43	35.20	-4	26,632	-0.01%
2022/03/25	1	36.60	7	36.74	36.90	-6	27,001	-0.02%
2022/03/24	6	36.28	3	36.32	36.40	3	26,915	0.01%
2022/03/23	7	36.10	41	36.02	36.20	-34	26,585	-0.13%
2022/03/22	0	34.35	27	34.76	35.00	-27	25,909	-0.10%
2022/03/21	6	33.43	10	33.38	33.20	-4	25,769	-0.02%
2022/03/18	61	35.72	69.2	35.53	34.80	-8.2	27,186	-0.03%
2022/03/17	4	34.34	43	34.35	34.55	-39	25,792	-0.15%
2022/03/16	13	33.01	15	33.68	33.90	-2	27,012	-0.01%
2022/03/15	20.1	32.61	19.1	32.34	32.35	1	27,180	0.00%
2022/03/14	0.1	32.70	16	32.56	32.75	-15.9	27,649	-0.06%
2022/03/11	1	32.10	4	32.05	32.05	-3	28,443	-0.01%
2022/03/10	12	31.83	11	31.91	31.95	1	28,427	0.00%
2022/03/09	2	31.80	0.4	31.75	31.90	1.6	28,570	0.01%
2022/03/08	5	31.77	1	31.80	31.90	4	29,096	0.01%
2022/03/07	0	0.00	4	31.79	31.60	-4	29,577	-0.01%
2022/03/04	10	32.75	6.6	32.71	32.75	3.4	30,483	0.01%
2022/03/03	0	0.00	6	32.71	32.45	-6	30,872	-0.02%
2022/03/02	18	32.46	15	32.27	32.25	3	31,443	0.01%
2022/03/01	2	32.13	5.2	32.13	32.55	-3.2	32,177	-0.01%
2022/02/25	2	31.15	6	31.13	31.25	-4	32,779	-0.01%
2022/02/24	1	30.95	0	0.00	30.45	1	34,164	0.00%
2022/02/23	4	31.50	1	31.60	31.45	3	35,556	0.01%
2022/02/22	1	31.90	2	31.70	31.75	-1	39,053	0.00%
2022/02/21	1	32.05	14	31.86	31.85	-13	40,997	-0.03%
2022/02/18	3	31.58	0	0.00	31.35	3	41,764	0.01%
2022/02/17	5	31.46	17	31.46	31.95	-12	42,519	-0.03%
2022/02/16	2	30.65	2	30.75	30.75	0	43,007	0.00%
2022/02/14	2	30.10	11	30.00	29.95	-9	43,669	-0.02%
2022/02/10	1	30.80	2	30.85	30.80	-1	45,411	0.00%
2022/02/08	2	30.28	16	30.37	30.50	-14	46,422	-0.03%
2022/02/07	0	0.00	1	29.60	29.70	-1	46,905	0.00%
2022/01/26	2	28.55	7	28.67	28.70	-5	46,992	-0.01%
2022/01/25	10	28.39	0	0.00	28.25	10	47,247	0.02%
2022/01/24	4	28.75	1	29.00	29.35	3	47,641	0.01%
2022/01/21	1	29.60	0	0.00	29.55	1	48,276	0.00%
2022/01/20	0	30.00	0	0.00	30.00	0	49,168	0.00%
2022/01/19	0	0.00	2	30.20	29.85	-2	49,845	0.00%
2022/01/17	1	29.40	0	0.00	30.20	1	50,731	0.00%
2022/01/14	8.1	29.88	6	30.07	29.85	2.1	51,242	0.00%
2022/01/13	0	0.00	1	30.90	30.70	-1	51,732	0.00%
2022/01/12	0	0.00	37.5	30.95	31.05	-37.5	52,645	-0.07%
2022/01/11	20	30.55	0	0.00	30.35	20	53,634	0.04%
2022/01/10	2	31.23	5	31.40	31.15	-3	54,662	-0.01%
2022/01/07	3	31.40	1	31.55	31.50	2	56,112	0.00%
2022/01/06	1	31.80	0	0.00	32.15	1	58,624	0.00%
2022/01/05	4	31.93	0	0.00	31.80	4	60,498	0.01%
2022/01/04	2	32.40	0	0.00	32.40	2	61,223	0.00%
2022/01/03	36	32.98	2	32.93	32.80	34	62,833	0.05%
2021/12/30	0	32.40	6	32.50	32.60	-6	64,549	-0.01%
2021/12/29	0	32.30	1	32.20	32.40	-1	66,296	0.00%
2021/12/28	2	32.23	0.4	32.50	32.25	1.6	67,519	0.00%
2021/12/27	8	32.24	8.1	32.27	32.30	-0.1	68,276	0.00%
2021/12/24	3	31.70	1	31.60	31.60	2	69,052	0.00%
2021/12/23	1	31.60	26	31.67	31.65	-25	69,663	-0.04%
2021/12/22	11	31.65	2	31.45	31.75	9	71,310	0.01%
2021/12/21	18	31.19	6	31.23	31.75	12	72,225	0.02%
2021/12/20	18	32.12	17	32.31	32.15	1	73,784	0.00%
2021/12/17	5	31.95	0	0.00	31.90	5	79,917	0.01%
2021/12/16	8.5	31.74	8	31.63	31.55	0.5	84,693	0.00%
2021/12/15	12	31.87	19	31.49	31.40	-7	91,212	-0.01%
2021/12/14	86	32.35	62	32.63	31.90	24	93,039	0.03%
2021/12/13	33.9	30.97	46	30.89	31.50	-12.1	90,912	-0.01%
2021/12/10	71.3	31.05	57	31.44	30.45	14.3	89,869	0.02%
2021/12/09	27.2	33.04	3	33.15	32.85	24.2	87,725	0.03%
2021/12/08	26.5	34.19	4	33.93	33.90	22.5	86,923	0.03%
2021/12/07	50.5	35.02	24	34.71	34.45	26.5	86,353	0.03%
2021/12/06	4	34.18	5	34.34	34.15	-1	85,453	0.00%
2021/12/03	8	34.73	1	34.50	34.60	7	85,788	0.01%
2021/12/02	53	34.48	11	34.95	34.00	42	85,774	0.05%
2021/12/01	16	35.53	17	35.20	35.05	-1	85,773	0.00%
2021/11/30	13	35.67	18.8	35.78	35.60	-5.8	85,693	-0.01%
2021/11/29	13	35.23	18	34.69	35.00	-5	86,284	-0.01%
2021/11/26	31	35.69	19	35.99	35.60	12	87,332	0.01%
2021/11/25	12	37.83	18	37.68	36.70	-6	87,346	-0.01%
2021/11/24	31	37.51	10	37.92	37.60	21	88,214	0.02%
2021/11/23	135	38.30	168	39.08	37.75	-33	88,078	-0.04%	大買/大賣/
2021/11/22	124	38.92	54	38.76	38.50	70	87,833	0.08%	大買/
2021/11/19	368.1	37.21	436.4	37.86	38.85	-68.3	86,945	-0.08%	大買/大賣/
2021/11/18	94	35.38	126.7	35.75	36.20	-32.7	84,338	-0.04%	大賣/
2021/11/17	3	34.00	7	33.63	34.80	-4	83,529	0.00%
2021/11/16	18	32.31	26	33.07	33.05	-8	84,033	-0.01%
2021/11/15	32	32.01	31	31.80	31.65	1	83,579	0.00%
2021/11/12	25	32.60	23	32.40	32.40	2	82,778	0.00%
2021/11/11	9	32.69	10	32.85	32.75	-1	82,458	0.00%
2021/11/10	27	32.56	12	32.51	32.75	15	82,591	0.02%
2021/11/09	1	34.60	2	34.55	34.50	-1	81,346	0.00%
2021/11/08	10	34.75	8	34.76	34.60	2	81,068	0.00%
2021/11/05	1	34.25	2	34.15	34.20	-1	80,450	0.00%
2021/11/04	17	34.33	8	34.01	33.95	9	80,248	0.01%
2021/11/03	0	0.00	4	33.75	33.60	-4	80,239	0.00%
2021/11/02	7	33.86	14	33.92	33.55	-7	80,294	-0.01%
2021/11/01	1	33.90	3	33.90	33.70	-2	80,105	0.00%
2021/10/29	1	34.90	2	34.88	34.40	-1	79,912	0.00%
2021/10/28	52	34.98	39	34.87	34.70	13	79,511	0.02%
2021/10/27	18	33.92	26	34.19	34.70	-8	79,229	-0.01%
2021/10/26	23	33.56	44	33.56	33.40	-21	79,236	-0.03%
2021/10/25	11	34.48	0	0.00	34.00	11	79,311	0.01%
2021/10/22	31	34.54	29	34.43	34.25	2	78,953	0.00%
2021/10/21	5	33.91	48	34.10	34.70	-43	78,280	-0.05%
2021/10/20	32	34.19	28	34.08	33.85	4	77,566	0.01%
2021/10/19	34	34.79	25	34.58	34.30	9	76,558	0.01%
2021/10/18	47	35.52	26	35.63	35.25	21	75,478	0.03%
2021/10/15	19	34.92	73	35.41	35.80	-54	74,309	-0.07%
2021/10/14	103	35.14	61	35.08	34.55	42	72,805	0.06%	大買/
2021/10/13	32	34.40	28	34.81	34.60	4	69,990	0.01%
2021/10/12	9	33.82	8	33.91	33.65	1	68,007	0.00%
2021/10/08	49	34.29	18	34.81	33.75	31	67,142	0.05%
2021/10/07	100	34.29	57	34.51	33.90	43	65,231	0.07%
2021/10/06	50	33.70	50	33.91	34.00	0	63,120	0.00%
2021/10/05	55	32.77	62	32.85	33.45	-7	61,172	-0.01%
2021/10/04	38	31.94	49	32.22	32.35	-11	59,802	-0.02%
2021/10/01	49	32.13	30	32.30	32.00	19	58,780	0.03%
2021/09/30	11	32.68	24	32.73	32.70	-13	57,518	-0.02%
2021/09/29	72	32.81	83	32.40	32.65	-11	56,777	-0.02%
2021/09/28	119	32.60	73	32.55	32.65	46	54,838	0.08%	大買/
2021/09/27	467	34.44	468	34.26	33.75	-1	53,293	0.00%	大買/大賣/
2021/09/24	211	34.01	170	34.20	34.10	41	51,001	0.08%	大買/大賣/
2021/09/23	384	33.68	374	34.03	34.80	10	45,153	0.02%	大買/大賣/
2021/09/22	277	33.75	351	33.54	31.65	-74	40,445	-0.18%	大買/大賣/
2021/09/17	56	32.26	99	32.90	33.40	-43	33,482	-0.13%
2021/09/16	13	30.42	37	30.34	30.40	-24	30,901	-0.08%
2021/09/15	1	29.50	11	29.63	29.65	-10	30,050	-0.03%
2021/09/14	1	29.10	2	29.10	29.25	-1	29,755	0.00%
2021/09/13	22	29.24	21	28.91	29.10	1	29,514	0.00%
2021/09/10	17	28.42	14	28.51	28.50	3	29,188	0.01%
2021/09/09	4	28.24	17	28.35	28.60	-13	29,060	-0.04%
2021/09/08	32.2	28.14	8.1	28.49	27.90	24.2	28,911	0.08%
2021/09/07	0	0.00	6	29.13	28.85	-6	28,391	-0.02%
2021/09/06	55.9	28.93	30	28.77	28.60	25.9	28,070	0.09%
2021/09/03	17	29.56	17	29.88	29.65	0	27,372	0.00%
2021/09/02	64.2	30.06	53.1	30.54	29.75	11.1	26,649	0.04%
2021/09/01	59.1	31.59	40	31.45	31.70	19.1	24,832	0.08%
2021/08/31	10	30.33	16	30.53	30.55	-6	23,255	-0.03%
2021/08/30	442	30.11	446	30.35	30.30	-4	22,256	-0.02%	大買/大賣/
2021/08/27	12	29.26	75	28.57	29.40	-63	20,464	-0.31%
2021/08/26	13	28.53	29	28.89	28.30	-16	19,580	-0.08%
2021/08/25	2	28.33	6	28.43	28.25	-4	18,392	-0.02%
2021/08/24	11	28.00	12	28.52	28.35	-1	17,703	-0.01%
2021/08/23	41	27.80	39	27.90	27.85	2	16,716	0.01%
2021/08/20	12	27.07	49	27.86	28.00	-37	15,421	-0.24%
2021/08/19	1	26.30	14	26.61	26.30	-13	13,922	-0.09%
2021/08/18	1	25.65	0	0.00	25.65	1	13,496	0.01%
2021/08/17	0	0.00	2	25.18	25.15	-2	13,451	-0.01%
2021/08/16	68	25.12	17	25.16	24.95	51	13,491	0.38%
2021/08/13	5	26.45	10	26.54	26.55	-5	13,065	-0.04%
2021/08/11	2	25.68	0	0.00	25.50	2	13,049	0.02%
2021/08/10	6	26.03	0	0.00	25.90	6	13,174	0.05%
2021/08/09	23	26.85	10	26.87	26.20	13	13,468	0.10%
2021/08/06	8	27.00	8	27.06	27.20	0	13,136	0.00%
2021/08/05	0	0.00	12.1	27.00	27.00	-12.1	13,310	-0.09%
2021/08/04	10	26.72	1	26.70	26.70	9	13,735	0.07%
2021/08/03	1	27.15	12	27.38	27.40	-11	13,595	-0.08%
2021/08/02	4	27.10	4	27.05	27.25	0	13,319	0.00%
2021/07/30	19	26.32	15	26.39	26.05	4	12,791	0.03%
2021/07/29	2	25.05	9	25.04	25.70	-7	12,223	-0.06%
2021/07/28	0	0.00	3	23.95	24.00	-3	11,653	-0.03%
2021/07/23	2	24.05	0	0.00	24.05	2	12,954	0.02%
2021/07/22	0	0.00	5	24.28	23.95	-5	14,017	-0.04%
2021/07/21	1	24.30	2	24.20	23.90	-1	15,752	-0.01%
2021/07/20	0	0.00	5	23.95	23.90	-5	15,822	-0.03%
2021/07/19	0	0.00	2	24.20	24.10	-2	15,988	-0.01%
2021/07/15	0	0.00	1	24.30	24.45	-1	16,845	-0.01%
2021/07/14	0	0.00	0.4	24.00	23.95	-0.4	16,992	0.00%
2021/07/08	1	24.70	0	0.00	24.80	1	17,927	0.01%
2021/07/07	1	24.30	4	24.43	24.35	-3	18,198	-0.02%
2021/07/06	1	24.55	1	24.30	24.25	0	18,397	0.00%
2021/07/02	0	0.00	1	24.45	24.40	-1	18,694	-0.01%
2021/07/01	4	24.60	0	0.00	24.55	4	18,914	0.02%
2021/06/30	8	25.46	1	25.15	24.70	7	19,271	0.04%
2021/06/29	0	0.00	3	25.07	25.30	-3	18,860	-0.02%
2021/06/28	0	0.00	5	24.10	24.00	-5	18,604	-0.03%
2021/06/25	1	24.10	0	0.00	24.05	1	18,732	0.01%
2021/06/22	1	24.45	1	24.50	23.85	0	19,419	0.00%
2021/06/21	5	23.80	0	0.00	23.70	5	19,485	0.03%
2021/06/18	5	25.06	3	24.93	24.90	2	19,544	0.01%
2021/06/17	2	25.60	1	25.75	25.35	1	19,736	0.01%
2021/06/16	1	25.40	1	25.35	25.45	0	20,060	0.00%
2021/06/15	2	25.55	0	0.00	25.30	2	20,441	0.01%
2021/06/11	25	25.03	28	24.86	24.85	-3	20,965	-0.01%
2021/06/09	1	25.10	0	0.00	24.90	1	23,096	0.00%
2021/06/08	1	24.90	1	25.35	25.15	0	23,725	0.00%
2021/06/07	20	24.73	15	24.70	24.70	5	23,989	0.02%
2021/06/04	0	0.00	4	24.91	24.85	-4	24,307	-0.02%
2021/06/03	2	24.90	2	25.10	25.10	0	24,689	0.00%
2021/06/01	7	24.85	5	24.85	24.85	2	26,165	0.01%
2021/05/31	0	0.00	1	24.85	24.85	-1	27,251	0.00%
2021/05/27	2	24.75	3	24.77	25.00	-1	33,968	0.00%
2021/05/25	1	24.10	1	24.05	23.80	0	35,093	0.00%
2021/05/19	0	0.00	6	23.04	23.35	-6	37,310	-0.02%
2021/05/18	1	22.00	3	21.88	22.40	-2	38,202	-0.01%
2021/05/17	2	20.73	2	20.43	20.55	0	38,268	0.00%
2021/05/14	5	21.95	2	21.80	22.50	3	38,046	0.01%
2021/05/12	31	22.26	11	21.96	22.90	20	37,688	0.05%
2021/05/11	21	24.41	0	0.00	24.25	21	37,222	0.06%
2021/05/10	2	25.73	2	25.73	25.70	0	37,091	0.00%
2021/05/07	0	0.00	4.5	25.59	25.65	-4.5	37,745	-0.01%
2021/05/06	49	24.75	0	0.00	24.60	49	37,769	0.13%
2021/05/05	1	25.05	4	24.75	24.55	-3	37,819	-0.01%
2021/05/04	8	24.84	15	25.16	24.70	-7	38,316	-0.02%
2021/05/03	37	26.10	2.4	26.04	25.75	34.6	38,045	0.09%
2021/04/29	9	27.26	5	27.16	27.00	4	37,927	0.01%
2021/04/28	61	28.71	26	28.52	27.95	35	37,887	0.09%
2021/04/27	21	28.25	32	28.14	28.55	-11	37,354	-0.03%
2021/04/26	22	27.01	18	27.19	26.90	4	36,776	0.01%
2021/04/23	0	0.00	3.9	26.97	26.85	-3.9	36,871	-0.01%
2021/04/22	8	27.39	4	27.40	26.60	4	36,995	0.01%
2021/04/21	5	27.55	5	27.49	27.25	0	36,807	0.00%
2021/04/20	7	27.05	8	27.07	27.20	-1	36,858	0.00%
2021/04/19	4	27.24	16	27.25	27.30	-12	37,612	-0.03%
2021/04/16	3	26.60	0	0.00	26.50	3	37,472	0.01%
2021/04/15	0	0.00	1	26.15	26.15	-1	37,690	0.00%
2021/04/14	5	25.90	2	26.03	25.80	3	38,428	0.01%
2021/04/13	6	26.97	0	0.00	26.30	6	38,688	0.02%
2021/04/12	5	26.50	4	26.53	26.30	1	38,729	0.00%
2021/04/09	5	26.81	39	26.81	26.70	-34	39,016	-0.09%
2021/04/08	5	27.03	3	27.05	27.10	2	39,108	0.01%
2021/04/07	18	27.23	2	27.20	27.25	16	39,792	0.04%
2021/04/06	23	26.39	26	26.92	26.60	-3	40,441	-0.01%
2021/04/01	47	27.01	13	26.85	26.85	34	40,937	0.08%
2021/03/31	6	27.35	0	0.00	27.05	6	41,837	0.01%
2021/03/30	5	27.40	20	27.50	27.30	-15	43,385	-0.03%
2021/03/29	20	27.68	20	27.68	27.50	0	45,564	0.00%
2021/03/26	2	27.73	2	27.65	27.60	0	47,627	0.00%
2021/03/25	2	27.83	2	28.13	27.60	0	48,995	0.00%
2021/03/24	38	27.62	14	27.61	27.50	24	50,804	0.05%
2021/03/23	8	27.13	0	0.00	27.10	8	51,779	0.02%
2021/03/22	6	27.39	33	27.35	27.40	-27	52,246	-0.05%
2021/03/19	49	27.61	2	27.65	27.50	47	52,776	0.09%
2021/03/18	3	28.15	26	28.10	28.05	-23	54,426	-0.04%
2021/03/17	63	28.58	48	28.66	28.20	15	55,388	0.03%
2021/03/16	55	29.39	61	29.14	28.85	-6	57,510	-0.01%
2021/03/15	45	29.07	32	29.06	28.95	13	57,333	0.02%
2021/03/12	49	28.05	29	28.25	28.15	20	56,117	0.04%
2021/03/11	11	27.78	6	27.94	27.95	5	55,758	0.01%
2021/03/10	8	28.31	85	27.94	27.90	-77	55,657	-0.14%
2021/03/09	25	28.33	9	28.38	28.35	16	55,980	0.03%
2021/03/08	10	28.07	23.2	28.22	28.15	-13.2	55,962	-0.02%
2021/03/05	33	28.56	43	28.54	28.45	-10	55,390	-0.02%
2021/03/04	30	28.53	11	28.65	28.20	19	55,682	0.03%
2021/03/03	58	29.85	41	29.77	29.35	17	55,313	0.03%
2021/03/02	186	29.92	148	30.23	29.45	38	52,522	0.07%	大買/大賣/
2021/02/26	10	28.05	47	27.69	27.95	-37	48,714	-0.08%
2021/02/25	42	27.54	51	27.30	27.50	-9	47,957	-0.02%
2021/02/24	15	27.25	6	27.56	27.20	9	47,557	0.02%
2021/02/23	12	27.16	20	27.06	27.00	-8	47,006	-0.02%
2021/02/22	33	27.12	29	27.35	26.95	4	46,677	0.01%
2021/02/19	39.2	27.43	12.3	27.33	27.45	26.9	46,058	0.06%
2021/02/18	60	26.99	118	26.52	27.45	-58	45,195	-0.13%	大賣/
2021/02/17	7	25.53	3	25.73	25.55	4	44,094	0.01%
2021/02/05	61	25.05	2	25.30	25.10	59	43,931	0.13%
2021/02/04	2	25.35	1	25.40	25.35	1	43,843	0.00%
2021/02/03	2	25.40	1	25.70	25.15	1	43,840	0.00%
2021/02/02	0	25.20	0	0.00	25.00	0	43,770	0.00%
2021/02/01	12	25.00	1	25.10	25.10	11	43,710	0.03%
2021/01/29	96	25.94	38	26.19	25.20	58	43,600	0.13%
2021/01/28	23	25.02	1.7	25.04	24.90	21.3	42,959	0.05%
2021/01/27	2	25.80	10	26.18	25.60	-8	43,016	-0.02%
2021/01/26	67	26.11	30	26.75	25.90	37	43,276	0.09%
2021/01/25	20	26.05	31	26.10	26.10	-11	42,870	-0.03%
2021/01/22	3	26.27	4	26.24	26.50	-1	42,980	0.00%
2021/01/21	0	0.00	9	26.11	26.20	-9	42,821	-0.02%
2021/01/20	13	25.89	11	25.70	25.55	2	42,792	0.00%
2021/01/19	54	26.69	57	26.57	26.85	-3	42,639	-0.01%
2021/01/18	12	24.59	16	25.16	25.15	-4	42,172	-0.01%
2021/01/15	8	25.05	3	25.20	24.45	5	44,252	0.01%
2021/01/14	37	25.23	2	25.45	25.20	35	44,550	0.08%
2021/01/13	14.9	25.14	6	25.25	25.15	8.9	44,557	0.02%
2021/01/12	24	24.81	39	24.75	25.40	-15	44,187	-0.03%
2021/01/11	13	24.51	1	24.65	24.40	12	43,320	0.03%
2021/01/08	5	25.01	5	25.05	25.10	0	42,925	0.00%
2021/01/07	22	25.14	0	0.00	25.35	22	42,587	0.05%
2021/01/06	19	26.41	31	26.29	25.70	-12	41,820	-0.03%
2021/01/05	15	26.14	1	26.60	26.15	14	41,312	0.03%
2021/01/04	19	26.75	0	26.60	26.80	19	40,929	0.05%
2020/12/31	17	26.33	18	26.31	26.45	-1	40,482	0.00%
2020/12/30	20	26.83	1	27.35	26.55	19	40,208	0.05%
2020/12/29	41	26.36	13	26.05	26.15	28	39,361	0.07%
2020/12/28	22	27.18	11	27.42	26.80	11	38,445	0.03%
2020/12/25	31	27.26	42	27.11	26.95	-11	37,476	-0.03%
2020/12/24	46	28.58	19	28.42	27.55	27	36,509	0.07%
2020/12/23	57	28.07	172	27.58	28.35	-115	34,770	-0.33%	大賣/鉅額交易
2020/12/22	42	28.25	10	28.04	27.90	32	32,390	0.10%
2020/12/21	21	27.81	7	27.67	27.30	14	30,176	0.05%
2020/12/18	55	27.40	42	26.92	27.60	13	28,570	0.05%
2020/12/17	1	25.75	7	25.66	25.65	-6	26,353	-0.02%
2020/12/16	3	25.15	8	25.21	24.75	-5	25,278	-0.02%
2020/12/15	1	24.50	0	0.00	24.45	1	24,972	0.00%
2020/12/14	133	25.44	111	25.36	25.05	22	24,158	0.09%	大買/大賣/
2020/12/11	12	23.64	20	23.86	23.20	-8	22,119	-0.04%
2020/12/10	1	24.10	5	23.57	24.10	-4	20,722	-0.02%
2020/12/09	2	22.00	1	22.15	21.95	1	17,953	0.01%
2020/12/08	0	0.00	15	21.20	21.10	-15	17,339	-0.09%
2020/12/07	5	21.28	3	21.20	21.10	2	17,206	0.01%
2020/12/04	22	21.35	0	0.00	21.45	22	16,907	0.13%
2020/12/03	16	21.89	0	0.00	21.55	16	16,642	0.10%
2020/12/02	0	0.00	1	21.20	21.10	-1	16,009	-0.01%
2020/12/01	1	20.55	0	0.00	20.65	1	15,642	0.01%
2020/11/30	27	21.17	0	0.00	21.05	27	15,457	0.17%
2020/11/27	17	20.65	0	0.00	20.90	17	14,382	0.12%
2020/11/26	2	19.20	0	0.00	19.00	2	13,669	0.01%
2020/11/25	0	0.00	2	19.20	19.10	-2	13,591	-0.01%
2020/11/24	6	18.97	3	18.85	18.90	3	13,380	0.02%
2020/11/23	0	0.00	2	19.05	19.05	-2	13,170	-0.02%
2020/11/20	0	0.00	1	19.10	19.10	-1	13,132	-0.01%
2020/11/17	1	19.65	0	0.00	19.60	1	13,063	0.01%
2020/11/13	1	18.90	0	0.00	19.40	1	13,079	0.01%
2020/11/12	2	20.00	0	0.00	19.90	2	12,903	0.02%
2020/11/10	2	20.40	0	0.00	20.35	2	13,029	0.02%
2020/11/09	0	0.00	68	20.59	20.40	-68	13,295	-0.51%
2020/11/06	20	20.35	0	0.00	20.40	20	13,320	0.15%
2020/11/05	6	20.55	50	20.60	20.35	-44	13,489	-0.33%
2020/11/04	98	20.57	0	0.00	20.50	98	13,652	0.72%
2020/11/03	5	20.62	3	20.58	20.45	2	13,803	0.01%
2020/11/02	5	20.75	0	0.00	20.70	5	14,771	0.03%
2020/10/28	5	21.09	5.4	20.83	20.65	-0.4	15,384	0.00%
2020/10/27	5	20.40	0	0.00	20.50	5	15,963	0.03%
2020/10/26	3	21.43	5	21.78	21.20	-2	15,584	-0.01%
2020/10/23	64	22.73	22	22.83	22.80	42	14,694	0.29%
2020/10/22	10	21.35	1	21.35	21.35	9	12,221	0.07%
2020/10/21	2	19.63	2	17.95	19.45	0	11,583	0.00%
2020/10/20	0	0.00	1	18.85	19.15	-1	11,223	-0.01%
2020/10/15	3	18.10	0.5	17.80	18.10	2.5	10,953	0.02%
2020/10/13	1	18.35	0	0.00	18.40	1	10,802	0.01%
2020/10/08	0	0.00	2	17.80	18.00	-2	10,751	-0.02%
2020/10/05	0	0.00	0.2	16.75	16.70	-0.2	10,698	0.00%
2020/09/14	0	0.00	0	16.40	16.45	0	10,403	0.00%
2020/09/07	0	0.00	0.5	17.55	17.55	-0.5	10,353	0.00%
2020/08/24	0	17.20	0	0.00	17.20	0	10,653	0.00%
2020/08/17	0	0.00	3	16.93	17.30	-3	10,380	-0.03%
2020/08/14	2	16.85	0	0.00	17.00	2	10,252	0.02%
2020/08/13	3	16.42	2	16.45	16.50	1	10,026	0.01%
2020/08/10	2	14.55	0	0.00	14.65	2	9,182	0.02%
2020/07/09	0	0.00	5	20.00	20.35	-5	6,897	-0.07%
2020/07/06	0	0.00	0.8	18.30	18.50	-0.8	6,967	-0.01%
2020/07/03	5	19.20	0	0.00	18.75	5	7,066	0.07%
2020/07/01	0	0.00	1	18.90	18.90	-1	7,286	-0.01%
2020/06/16	0	0.00	20	21.50	21.50	-20	7,811	-0.26%
2020/06/08	0	21.45	0	0.00	21.60	0	8,544	0.00%
2020/06/02	0	0.00	1	21.60	21.70	-1	8,681	-0.01%
2020/05/29	20	20.80	0	0.00	20.75	20	8,590	0.23%
2020/05/28	1	20.15	0	0.00	20.20	1	8,300	0.01%
2020/05/27	0	0.00	0	20.10	20.25	0	8,301	0.00%
2020/05/14	0	0.00	19	20.50	20.50	-19	8,683	-0.22%
2020/05/12	0	0.00	2	21.00	20.90	-2	8,665	-0.02%
2020/05/11	0	0.00	10	21.50	21.40	-10	8,647	-0.12%
2020/05/07	3	22.43	0	0.00	21.90	3	8,568	0.04%
2020/05/06	35	22.83	5	23.70	22.70	30	8,363	0.36%
2020/04/24	0	0.00	0.9	21.40	21.40	-0.9	7,907	-0.01%
2020/04/21	1	22.00	0	0.00	21.95	1	7,810	0.01%
2020/04/09	1	22.30	0	0.00	22.40	1	7,182	0.01%
2020/04/07	2	22.45	2	22.10	22.45	0	7,275	0.00%
2020/04/06	0	0.00	1	21.75	22.15	-1	7,363	-0.01%
2020/03/31	0	0.00	5	19.80	19.60	-5	6,975	-0.07%
2020/03/30	5	19.45	0	0.00	19.70	5	6,938	0.07%
2020/03/19	0	0.00	4	17.30	17.30	-4	6,753	-0.06%
2020/03/13	50	16.95	51	16.90	18.30	-1	6,603	-0.02%
2020/03/06	1	21.10	0	0.00	21.10	1	6,310	0.02%
2020/03/04	0	0.00	2	21.50	21.70	-2	6,490	-0.03%
2020/02/25	0	0.00	4	21.90	22.05	-4	7,505	-0.05%
2020/02/20	0	22.60	0	0.00	22.60	0	7,908	0.00%
2020/02/19	0	0.00	1	22.70	23.40	-1	8,037	-0.01%
2020/02/18	0	0.00	2	22.25	22.30	-2	8,335	-0.02%
2020/02/17	0	0.00	1	22.10	22.10	-1	8,315	-0.01%
2020/02/14	0	0.00	4	21.88	21.85	-4	8,357	-0.05%
2020/02/12	0	21.30	1	21.50	21.45	-1	8,350	-0.01%
2020/02/11	0	0.00	1	21.00	21.20	-1	8,321	-0.01%
2020/02/06	0	0.00	1	20.40	20.40	-1	8,459	-0.01%
2020/02/05	0	0.00	1	20.00	19.85	-1	8,454	-0.01%
2020/01/30	3	20.28	0	0.00	19.50	3	8,958	0.03%
2020/01/20	1	21.25	0	0.00	21.65	1	8,809	0.01%
2020/01/17	0	0.00	0	21.70	21.80	0	8,935	0.00%
2020/01/16	1	21.10	0	0.00	21.25	1	8,994	0.01%
2020/01/13	0	0.00	1	21.35	21.50	-1	9,078	-0.01%
2020/01/10	0	0.00	1	21.00	20.90	-1	9,028	-0.01%
2020/01/09	4	20.73	1	20.80	20.80	3	9,054	0.03%
2020/01/08	1	20.45	0	0.00	20.55	1	9,161	0.01%
2020/01/03	1	20.70	0	0.00	20.70	1	9,254	0.01%
2019/12/31	4	21.08	2	21.00	21.00	2	9,260	0.02%
2019/12/30	0	0.00	7	21.76	22.10	-7	9,115	-0.08%
2019/12/26	0	0.00	1	20.60	20.60	-1	8,963	-0.01%
2019/12/25	2	20.40	0	0.00	20.40	2	9,033	0.02%
2019/12/24	1	20.60	0	0.00	20.60	1	9,141	0.01%
2019/12/20	0	0.00	1	21.20	20.95	-1	9,165	-0.01%
2019/12/17	2	21.00	13	20.72	21.00	-11	9,109	-0.12%
2019/12/13	13	21.29	0	0.00	20.60	13	9,141	0.14%
2019/12/11	4	20.88	3	20.80	20.90	1	9,098	0.01%
2019/12/10	4	21.31	0	0.00	21.05	4	9,126	0.04%
2019/12/09	0	0.00	5	21.44	21.60	-5	9,079	-0.06%
2019/12/05	0	0.00	0.2	21.30	21.30	-0.2	9,158	0.00%
2019/12/04	1	21.55	0	0.00	21.55	1	9,248	0.01%
2019/12/02	1	21.65	0.5	21.70	21.90	0.5	9,716	0.01%
2019/11/29	3	22.22	2	22.53	22.05	1	9,780	0.01%
2019/11/28	22	22.15	10	22.75	22.05	12	9,713	0.12%
2019/11/25	0	0.00	5	23.10	23.10	-5	9,259	-0.05%
2019/11/22	0	0.00	2	23.20	22.85	-2	9,413	-0.02%
2019/11/21	0	0.00	5	22.30	22.40	-5	9,351	-0.05%
2019/11/20	1	21.50	21	21.22	21.85	-20	9,359	-0.21%
2019/11/18	0.5	20.10	893	20.42	20.30	-892.5	9,567	-9.33%	大賣/鉅額交易
2019/11/15	27	20.02	27	20.01	20.10	0	9,415	0.00%
2019/10/31	6	18.62	5	18.30	18.30	1	9,334	0.01%
2019/10/25	0	0.00	2	17.85	17.85	-2	9,369	-0.02%
2019/10/24	15	16.77	65	17.35	17.70	-50	9,428	-0.53%
2019/10/23	15	16.75	15	16.95	16.95	0	9,422	0.00%
2019/10/16	0	0.00	20	17.03	17.25	-20	9,792	-0.20%
2019/10/08	2	16.60	2	16.65	16.65	0	10,868	0.00%
2019/09/27	1	17.00	0	0.00	17.00	1	12,532	0.01%
2019/09/26	10	17.50	0	0.00	17.25	10	12,731	0.08%
2019/09/24	30	17.85	0	0.00	17.85	30	13,504	0.22%
2019/09/23	65	17.83	40	18.08	18.00	25	13,865	0.18%
2019/09/20	0	0.00	65	18.01	18.10	-65	14,276	-0.46%
2019/09/18	20	17.83	20	17.98	17.80	0	14,824	0.00%
2019/09/17	31	17.58	1	17.85	17.85	30	15,174	0.20%
2019/09/16	30	17.68	0	0.00	17.75	30	15,601	0.19%
2019/09/12	0	0.00	45	17.75	17.80	-45	15,642	-0.29%
2019/09/10	26	17.28	85	17.43	17.25	-59	16,545	-0.36%
2019/09/09	40	17.23	0	0.00	17.20	40	16,728	0.24%
2019/09/05	0	0.00	10	17.00	17.15	-10	17,301	-0.06%
2019/09/04	21	16.51	21	16.95	16.95	0	17,261	0.00%
2019/09/03	45	17.15	0	0.00	16.85	45	17,605	0.26%
2019/09/02	20	17.25	51	17.27	17.35	-31	17,774	-0.17%
2019/08/30	1	16.70	0	0.00	16.85	1	18,056	0.01%
2019/08/28	30	16.95	0	0.00	16.95	30	18,705	0.16%
2019/08/27	2	16.75	32.2	17.20	17.20	-30.2	18,767	-0.16%
2019/08/26	0	0.00	2	17.10	17.10	-2	18,631	-0.01%
2019/08/23	42	16.80	42	16.97	17.20	0	18,586	0.00%
2019/08/22	2	16.90	100	16.28	17.50	-98	18,861	-0.52%
2019/08/21	2	17.60	0	0.00	17.60	2	18,957	0.01%
2019/08/20	30	18.43	20	18.45	18.45	10	19,025	0.05%
2019/08/19	61	18.63	20	18.80	18.60	41	19,267	0.21%
2019/08/16	40	18.53	40	18.70	18.70	0	19,623	0.00%
2019/08/15	40	18.50	40	18.70	18.70	0	19,732	0.00%
2019/08/14	35	18.80	75	18.93	18.90	-40	19,820	-0.20%
2019/08/13	101	18.60	42	18.75	18.70	59	19,818	0.30%	大買/
2019/08/12	5	18.90	60	18.95	19.10	-55	19,738	-0.28%
2019/08/07	45	18.69	10	18.55	18.75	35	19,921	0.18%
2019/08/06	0	0.00	40	18.95	19.00	-40	19,922	-0.20%
2019/08/02	72	18.82	33	19.02	18.70	39	20,041	0.19%
2019/08/01	62	19.64	4	19.78	19.15	58	20,065	0.29%
2019/07/26	3	18.97	2	19.05	19.25	1	19,774	0.01%
2019/07/24	105	19.71	0	0.00	19.85	105	19,639	0.53%	大買/鉅額交易
2019/07/23	570	19.68	0	0.00	19.95	570	19,602	2.91%	大買/鉅額交易
2019/07/22	120	19.49	0	0.00	19.80	120	19,561	0.61%	大買/鉅額交易
2019/07/19	230	19.39	1	19.45	19.65	229	19,570	1.17%	大買/鉅額交易
2019/07/16	1	19.00	0	0.00	19.45	1	19,196	0.01%
2019/07/15	0	0.00	3	18.65	19.00	-3	19,103	-0.02%
2019/07/12	2	18.25	0	0.00	18.45	2	18,755	0.01%
2019/07/11	1	18.75	0	0.00	18.75	1	18,384	0.01%
2019/07/10	10	19.10	1	18.95	18.95	9	18,198	0.05%
2019/07/09	26	18.55	25	18.50	18.50	1	17,815	0.01%
2019/07/08	1	18.80	0	0.00	18.95	1	18,178	0.01%
2019/07/03	0	0.00	16	20.06	19.30	-16	18,997	-0.08%
2019/07/02	1	19.35	0	0.00	19.15	1	18,961	0.01%
2019/07/01	18	19.58	6	18.86	19.85	12	18,755	0.06%
2019/06/28	1	18.55	0	0.00	18.75	1	18,324	0.01%
2019/06/27	2	18.80	1	18.90	18.90	1	18,068	0.01%
2019/06/26	0	0.00	1	18.75	19.20	-1	17,757	-0.01%
2019/06/25	2	19.00	2	18.95	19.05	0	17,867	0.00%
2019/06/24	1	19.30	2	19.53	19.75	-1	17,605	-0.01%
2019/06/19	0	0.00	11	19.41	19.80	-11	17,381	-0.06%
2019/06/18	12	19.15	2	19.40	19.15	10	17,041	0.06%
2019/06/13	2	20.60	0	0.00	20.80	2	15,965	0.01%
2019/06/12	0	0.00	1	20.55	20.55	-1	15,473	-0.01%
2019/06/11	13	20.05	2	20.30	20.30	11	15,276	0.07%
2019/06/06	5	22.25	5	22.75	22.10	0	14,340	0.00%
2019/06/05	15	21.60	16	21.30	21.70	-1	13,972	-0.01%
2019/06/04	48	19.69	47	19.82	19.75	1	13,549	0.01%
2019/06/03	2	21.65	0	0.00	21.50	2	13,102	0.02%
2019/05/30	0	0.00	1	22.00	21.50	-1	12,901	-0.01%
2019/05/29	6	21.02	5	20.89	21.15	1	12,918	0.01%
2019/05/23	1	22.10	0	0.00	22.10	1	12,101	0.01%
2019/05/21	2	23.10	0	0.00	23.70	2	11,653	0.02%
2019/05/14	0	0.00	3	20.85	22.20	-3	11,365	-0.03%
2019/05/13	14	22.06	5	22.18	21.20	9	11,421	0.08%
2019/05/10	20	23.20	0.4	23.00	23.10	19.6	11,388	0.17%
2019/05/09	0	0.00	20	22.10	22.05	-20	11,291	-0.18%
2019/05/08	16	22.75	3	22.75	22.85	13	11,204	0.12%
2019/05/07	1	23.35	4	23.15	23.10	-3	11,212	-0.03%
2019/05/02	0.4	23.35	0	0.00	23.50	0.4	11,287	0.00%
2019/04/25	0	0.00	1	24.30	24.30	-1	12,084	-0.01%
2019/04/24	20	24.75	0	0.00	24.20	20	12,488	0.16%
2019/04/23	3	25.15	0	0.00	25.20	3	12,894	0.02%
2019/04/18	0	0.00	2.3	25.14	24.70	-2.3	13,872	-0.02%
2019/04/12	0	0.00	10.7	29.47	29.50	-10.7	14,076	-0.08%
2019/04/11	1	31.00	0	0.00	29.55	1	13,466	0.01%
2019/04/10	1	29.00	1	29.70	29.80	0	13,209	0.00%
2019/04/09	1	28.05	22	26.84	28.30	-21	13,365	-0.16%
2019/04/08	50	25.71	52	25.67	25.75	-2	13,374	-0.01%
2019/04/03	1	23.35	0	23.20	23.45	1	14,466	0.01%
2019/03/29	0	0.00	0	23.10	24.30	0	17,091	0.00%
2019/03/28	0	0.00	6.8	24.23	24.75	-6.8	17,237	-0.04%
2019/03/26	3	25.00	0	0.00	24.85	3	17,551	0.02%
2019/03/25	49	23.60	42	23.58	24.90	7	17,804	0.04%
2019/03/22	0	0.00	0.6	25.50	25.65	-0.6	18,464	0.00%
2019/03/21	10	25.75	5.8	25.72	26.15	4.2	18,702	0.02%
2019/03/20	0	0.00	7	26.71	26.65	-7	18,771	-0.04%
2019/03/04	0	0.00	2	26.80	26.80	-2	25,052	-0.01%
2019/02/27	0	0.00	1	26.40	26.80	-1	25,603	0.00%
2019/02/22	23	26.04	0	0.00	25.90	23	25,797	0.09%
2019/02/21	0	0.00	10	26.50	26.60	-10	25,444	-0.04%
2019/02/14	0	0.00	1	26.30	26.30	-1	27,498	0.00%
2019/02/12	1	26.20	0	0.00	26.10	1	27,929	0.00%
2019/02/11	11	25.89	0	0.00	25.80	11	28,180	0.04%
2019/01/25	0	0.00	1	27.00	27.10	-1	29,464	0.00%
2019/01/24	0	0.00	10	26.50	26.65	-10	29,714	-0.03%
2019/01/23	0	0.00	10	26.55	26.35	-10	29,965	-0.03%
2019/01/22	0	0.00	1	26.25	26.25	-1	30,405	0.00%
2019/01/18	24	25.82	25	25.80	26.10	-1	31,328	0.00%
2019/01/17	0	0.00	6	25.70	25.60	-6	31,591	-0.02%
2019/01/16	12	26.36	4	26.60	25.50	8	32,071	0.02%
2019/01/15	0	0.00	2	26.15	26.60	-2	32,225	-0.01%
2019/01/14	28	25.08	6	25.14	24.90	22	32,476	0.07%
2019/01/11	2	26.20	3	25.82	26.95	-1	32,773	0.00%
2019/01/10	2	26.38	3	26.29	25.85	-1	33,515	0.00%
2019/01/09	2	27.05	4	26.18	27.05	-2	33,874	-0.01%
2019/01/04	0	25.35	0	0.00	25.35	0	33,857	0.00%
2019/01/03	1	25.30	0	0.00	25.90	1	34,133	0.00%
2019/01/02	0	0.00	3	25.82	26.00	-3	34,148	-0.01%
2018/12/28	0	0.00	22	25.55	25.90	-22	34,188	-0.06%
2018/12/27	11	25.82	12	25.77	25.35	-1	33,933	0.00%
2018/12/26	21	25.42	23	25.34	25.15	-2	33,591	-0.01%
2018/12/25	78	24.26	172	23.83	25.00	-94	33,485	-0.28%	大賣/
2018/12/24	207	24.62	115	24.45	24.30	92	32,466	0.28%	大買/大賣/
2018/12/22	185	27.14	179	27.22	26.95	6	31,995	0.02%	大買/大賣/
2018/12/21	521	29.92	518	29.95	29.85	3	31,703	0.01%	大買/大賣/
2018/12/20	1	33.60	4	33.28	33.15	-3	30,989	-0.01%
2018/12/19	40	34.55	37	34.13	33.50	3	30,839	0.01%
2018/12/18	25	33.34	12	32.90	33.80	13	30,333	0.04%
2018/12/17	43	31.34	36	31.56	34.00	7	30,131	0.02%
2018/12/14	252	32.40	260	32.40	32.40	-8	28,984	-0.03%	大買/大賣/
2018/12/13	14	36.82	0	0.00	35.95	14	28,779	0.05%
2018/12/12	12	36.78	10	37.15	37.15	2	28,657	0.01%
2018/12/11	10	36.86	40	36.68	37.25	-30	28,519	-0.11%
2018/12/10	22	35.86	22	36.13	35.70	0	28,628	0.00%
2018/12/07	20	37.23	10	37.65	36.95	10	28,793	0.03%
2018/12/06	22	37.12	22	37.34	37.15	0	28,827	0.00%
2018/12/05	3	38.65	4	38.80	38.05	-1	28,641	0.00%
2018/12/04	22	39.19	22	39.87	38.80	0	28,707	0.00%
2018/12/03	72	39.63	52	39.75	39.55	20	28,520	0.07%
2018/11/30	103	40.40	118	40.47	40.50	-15	28,076	-0.05%	大買/大賣/
2018/11/29	16	40.14	12	40.41	39.85	4	25,114	0.02%
2018/11/28	12	39.88	7	40.35	39.50	5	24,866	0.02%
2018/11/27	11	40.42	3	40.38	39.60	8	24,623	0.03%
2018/11/26	4	39.26	5	39.00	42.40	-1	24,142	0.00%
2018/11/23	7	38.75	14	38.93	39.05	-7	23,760	-0.03%
2018/11/22	7	39.05	0	0.00	39.00	7	23,704	0.03%
2018/11/21	1	39.95	9	39.29	40.00	-8	23,783	-0.03%
2018/11/20	10	39.90	5	39.45	39.45	5	23,649	0.02%
2018/11/19	6	40.55	3	40.23	39.75	3	23,601	0.01%
2018/11/15	5	39.90	10.4	39.83	40.30	-5.4	23,108	-0.02%
2018/11/14	18	39.01	13	39.18	38.60	5	22,939	0.02%
2018/11/13	1	37.35	2	37.48	38.00	-1	22,676	0.00%
2018/11/12	2	37.40	0.4	37.00	37.20	1.6	22,724	0.01%
2018/11/09	1	38.65	2	39.23	39.00	-1	22,757	0.00%
2018/11/08	0	0.00	3	39.65	39.60	-3	22,725	-0.01%
2018/11/07	4	40.10	3	39.62	40.10	1	22,718	0.00%
2018/11/06	6	39.98	7	39.89	40.10	-1	22,607	0.00%
2018/11/05	4	39.59	3	39.75	39.80	1	22,259	0.00%
2018/11/02	1	37.05	2	37.30	37.45	-1	21,966	0.00%
2018/11/01	1	36.75	1	36.85	37.20	0	21,945	0.00%
2018/10/31	1	35.20	3	35.60	36.00	-2	21,813	-0.01%
2018/10/30	14	33.63	88.7	33.52	33.75	-74.7	21,765	-0.34%
2018/10/29	2	33.45	3	33.83	33.90	-1	21,676	0.00%
2018/10/26	13	36.65	18	36.22	35.80	-5	21,604	-0.02%
2018/10/25	5	35.77	9	35.57	36.95	-4	21,657	-0.02%
2018/10/24	13	35.89	12	34.71	36.00	1	21,581	0.00%
2018/10/23	18	35.29	12	36.10	35.00	6	21,479	0.03%
2018/10/22	16	36.70	17	36.25	37.05	-1	21,681	0.00%
2018/10/19	9	37.03	64	36.64	37.50	-55	22,296	-0.25%
2018/10/18	120	40.27	59	37.42	37.20	61	22,007	0.28%	大買/
2018/10/17	14	40.83	18	40.64	41.25	-4	21,744	-0.02%
2018/10/15	3	38.88	3	38.20	38.00	0	22,531	0.00%
2018/10/12	2	38.30	2	38.53	38.80	0	23,536	0.00%
2018/10/11	8	37.09	9	36.67	38.60	-1	25,095	0.00%
2018/10/09	4	38.39	2	38.40	38.45	2	26,003	0.01%
2018/10/08	2	39.03	2	38.45	38.35	0	27,388	0.00%
2018/10/05	2	38.50	2	38.68	39.30	0	28,407	0.00%
2018/10/04	2	39.58	1	39.60	39.45	1	29,031	0.00%
2018/10/03	2	39.05	10	39.25	39.40	-8	29,678	-0.03%
2018/10/02	1	38.50	1	38.50	39.00	0	31,099	0.00%
2018/10/01	38	38.65	56	37.63	37.20	-18	31,768	-0.06%
2018/09/28	62	40.31	42	40.30	40.30	20	31,799	0.06%
2018/09/26	6	38.05	6	37.93	38.30	0	31,731	0.00%
2018/09/25	0	0.00	10	37.95	37.80	-10	31,642	-0.03%
2018/09/21	13	36.62	4	36.51	36.95	9	31,567	0.03%
2018/09/20	4	37.05	0	0.00	36.10	4	31,754	0.01%
2018/09/19	2	37.05	0	0.00	36.90	2	31,926	0.01%
2018/09/14	9	36.80	9	37.12	36.75	0	32,605	0.00%
2018/09/13	3	34.13	3	35.45	36.55	0	32,620	0.00%
2018/09/12	21	33.59	21	33.90	34.10	0	33,037	0.00%
2018/09/11	20	32.95	20	32.75	32.90	0	33,312	0.00%
2018/09/10	57	34.35	138	32.41	31.40	-81	33,526	-0.24%	大賣/
2018/09/07	21	34.95	20	35.15	34.60	1	33,685	0.00%
2018/09/06	80	35.05	82	35.34	35.50	-2	33,649	-0.01%
2018/09/05	82	35.76	81	36.06	35.40	1	33,726	0.00%
2018/09/04	21	36.50	21	36.79	36.50	0	33,932	0.00%
2018/09/03	41	36.65	41	36.63	36.45	0	34,137	0.00%
2018/08/31	21	37.90	3	38.43	37.50	18	34,049	0.05%
2018/08/30	83	38.76	61	38.51	38.20	22	34,000	0.06%
2018/08/29	42	37.77	62	38.03	38.00	-20	33,850	-0.06%
2018/08/28	80	38.05	21	37.71	37.90	59	33,990	0.17%
2018/08/27	41	36.76	40	37.10	36.95	1	33,762	0.00%
2018/08/24	0	0.00	1	36.90	37.00	-1	33,703	0.00%
2018/08/23	0	0.00	11	36.84	37.35	-11	33,748	-0.03%
2018/08/22	51	36.34	50	36.53	36.45	1	33,591	0.00%
2018/08/21	48	35.87	178	36.15	37.00	-130	33,515	-0.39%	大賣/鉅額交易
2018/08/20	84	34.74	49	34.83	34.90	35	33,258	0.11%
2018/08/17	23	35.74	23	35.93	35.95	0	32,963	0.00%
2018/08/16	100	37.19	60	37.18	36.50	40	32,932	0.12%
2018/08/15	100	37.65	100.2	37.82	37.75	-0.2	32,796	0.00%
2018/08/14	25	37.28	44	37.66	38.00	-19	32,689	-0.06%
2018/08/13	22	36.73	63	37.44	37.85	-41	32,452	-0.13%
2018/08/10	20	37.95	0	0.00	37.55	20	32,335	0.06%
2018/08/09	45	37.87	66	38.02	38.50	-21	32,402	-0.06%
2018/08/08	70	38.21	123	38.45	38.50	-53	32,045	-0.17%	大賣/
2018/08/07	47	38.39	20	38.95	37.80	27	31,959	0.08%
2018/08/06	72	37.80	91	38.05	38.40	-19	31,876	-0.06%
2018/08/03	3	38.52	5	38.50	38.30	-2	31,840	-0.01%
2018/08/02	27	38.13	35	38.22	38.25	-8	31,622	-0.03%
2018/08/01	239	39.19	148.3	39.66	38.55	90.7	31,208	0.29%	大買/大賣/
2018/07/31	132	38.87	156	39.14	39.00	-24	30,949	-0.08%	大買/大賣/
2018/07/30	103	39.46	42	40.08	38.85	61	30,952	0.20%	大買/
2018/07/27	186	40.38	162	40.65	40.30	24	30,732	0.08%	大買/大賣/
2018/07/26	171	40.27	193	39.72	41.00	-22	30,091	-0.07%	大買/大賣/
2018/07/25	8	37.87	5	37.83	37.80	3	28,944	0.01%
2018/07/24	94	37.98	95	38.47	37.85	-1	28,687	0.00%
2018/07/23	84	37.09	134	37.35	37.70	-50	28,353	-0.18%	大賣/
2018/07/20	170	38.13	44.1	38.23	37.85	125.9	28,098	0.45%	大買/鉅額交易
2018/07/19	132	36.94	170	37.28	39.10	-38	27,102	-0.14%	大買/大賣/
2018/07/18	272	38.18	239	38.56	36.30	33	26,238	0.13%	大買/大賣/
2018/07/17	194	37.15	251	37.25	38.50	-57	24,840	-0.23%	大買/大賣/
2018/07/16	224	36.50	171	36.47	36.90	53	24,405	0.22%	大買/大賣/
2018/07/13	26	34.56	22	34.69	35.30	4	23,929	0.02%
2018/07/12	39	32.83	38	33.09	33.10	1	24,538	0.00%
2018/07/11	36	31.96	36.4	32.05	32.20	-0.4	23,919	0.00%
2018/07/10	22	31.71	40.8	32.03	31.30	-18.8	23,340	-0.08%
2018/07/09	173	29.69	322	30.09	30.90	-149	22,037	-0.68%	大買/大賣/鉅額交易
2018/07/06	210	28.17	153	28.24	28.10	57	21,204	0.27%	大買/大賣/
2018/07/05	205	27.57	135	27.79	27.80	70	20,833	0.34%	大買/大賣/
2018/07/04	16	28.28	172	27.70	28.15	-156	21,097	-0.74%	大賣/鉅額交易
2018/07/03	100	26.70	50	27.05	26.60	50	20,684	0.24%
2018/07/02	90	26.78	40	26.85	27.00	50	20,737	0.24%
2018/06/29	50	27.23	250.4	26.87	27.10	-200.4	20,693	-0.97%	大賣/鉅額交易
2018/06/28	52	26.14	0	0.00	25.45	52	20,663	0.25%
2018/06/27	150	26.93	50	27.50	26.50	100	20,964	0.48%	大買/
2018/06/26	10	26.90	0	0.00	26.85	10	21,086	0.05%
2018/06/25	201	27.93	176	28.54	27.00	25	21,130	0.12%	大買/大賣/
2018/06/22	76	27.62	60	27.98	28.00	16	20,991	0.08%
2018/06/21	86	27.41	143	27.78	27.90	-57	20,985	-0.27%	大賣/
2018/06/20	101	26.37	100	26.61	27.00	1	21,129	0.00%	大買/
2018/06/19	51	26.41	52	26.68	26.30	-1	21,445	0.00%
2018/06/15	36	25.88	249	25.59	26.10	-213	21,482	-0.99%	大賣/鉅額交易
2018/06/14	100	24.90	50	25.15	24.70	50	21,324	0.23%
2018/06/13	120	25.01	29	24.89	24.75	91	21,610	0.42%	大買/
2018/06/12	60	24.43	137	24.64	25.75	-77	21,844	-0.35%	大賣/
2018/06/11	0	0.00	50	23.80	24.00	-50	22,367	-0.22%
2018/06/08	50	23.60	0	0.00	23.30	50	22,829	0.22%
2018/06/07	0	0.00	1	23.60	23.35	-1	23,263	0.00%
2018/06/06	50	23.34	0	0.00	23.40	50	23,888	0.21%
2018/06/05	52	23.57	2	24.20	23.55	50	24,446	0.20%
2018/06/04	100	22.94	0	0.00	22.95	100	24,801	0.40%
2018/05/31	2	22.50	0	0.00	22.55	2	25,319	0.01%
2018/05/23	0	0.00	1	22.85	22.90	-1	25,890	0.00%
2018/05/18	0	0.00	1	23.00	23.05	-1	26,421	0.00%
2018/05/17	1	22.95	1	23.20	23.20	0	26,496	0.00%
2018/05/14	0	0.00	10	23.40	23.15	-10	26,886	-0.04%
2018/05/09	10	22.40	0	0.00	22.45	10	26,843	0.04%
2018/05/04	10	21.62	10	21.77	21.85	0	26,992	0.00%
2018/05/03	5	21.90	1	22.20	21.85	4	27,328	0.01%
2018/04/30	1	21.80	0	0.00	22.25	1	28,055	0.00%
2018/04/27	4	21.84	15	21.81	21.50	-11	28,147	-0.04%
2018/04/26	7	22.21	0	0.00	21.00	7	28,129	0.02%
2018/04/24	10	24.50	0	0.00	24.65	10	30,043	0.03%
2018/04/23	3	25.18	0	0.00	25.55	3	31,044	0.01%
2018/04/20	13	26.23	4	26.48	26.60	9	31,914	0.03%
2018/04/19	68	25.28	49	25.49	26.00	19	31,765	0.06%
2018/04/18	12	25.00	43	24.65	25.10	-31	31,735	-0.10%
2018/04/17	4	23.05	0	0.00	22.95	4	30,391	0.01%
2018/04/13	10	23.30	10	23.45	23.30	0	31,783	0.00%
2018/04/11	0	0.00	2	22.90	23.10	-2	32,598	-0.01%
2018/04/10	0	0.00	1	23.50	22.75	-1	32,878	0.00%
2018/03/31	1	22.50	1	22.25	22.25	0	33,665	0.00%
2018/03/30	2	22.55	52	21.91	22.45	-50	34,037	-0.15%
2018/03/29	113	21.97	187	21.10	21.10	-74	34,292	-0.22%	大買/大賣/
2018/03/28	20	22.40	79	22.25	22.25	-59	34,780	-0.17%
2018/03/27	25	22.58	25	22.50	22.50	0	35,612	0.00%
2018/03/26	12	22.40	12	22.34	22.40	0	35,658	0.00%
2018/03/23	197	22.24	206	22.32	22.60	-9	35,662	-0.03%	大買/大賣/
2018/03/22	335	20.75	349	20.51	20.60	-14	35,100	-0.04%	大買/大賣/
2018/03/21	40	22.73	40	22.30	22.30	0	34,713	0.00%
2018/03/20	23	22.68	23	22.94	23.15	0	35,738	0.00%
2018/03/19	40	22.79	44	23.02	23.15	-4	35,883	-0.01%
2018/03/16	85	23.29	80	22.85	22.85	5	36,479	0.01%
2018/03/15	22	22.82	22	23.16	23.40	0	36,500	0.00%
2018/03/14	81	22.42	80	22.60	22.70	1	36,098	0.00%
2018/03/13	105	22.64	37	22.81	22.70	68	36,315	0.19%	大買/
2018/03/12	70	23.53	130	22.50	22.50	-60	37,135	-0.16%	大賣/
2018/03/09	58	24.48	0	0.00	24.05	58	37,162	0.16%
2018/03/08	20	24.85	0	0.00	24.70	20	36,993	0.05%
2018/03/05	3	24.65	3	24.80	24.55	0	38,010	0.00%
2018/03/02	23	24.91	33	24.68	24.65	-10	38,517	-0.03%
2018/03/01	20	25.58	17	25.20	25.20	3	39,166	0.01%
2018/02/27	21	25.41	21	25.30	25.30	0	40,119	0.00%
2018/02/26	25	25.88	6	25.94	25.85	19	40,682	0.05%
2018/02/23	14	25.92	32	26.05	25.95	-18	41,882	-0.04%
2018/02/22	52	25.60	23.7	25.58	25.50	28.3	42,156	0.07%
2018/02/21	1	24.70	6	24.55	25.10	-5	43,062	-0.01%
2018/02/12	43	22.85	40	23.00	23.15	3	44,709	0.01%
2018/02/09	40	21.54	51	22.22	22.45	-11	45,662	-0.02%
2018/02/08	24	22.97	26	23.13	22.75	-2	45,765	0.00%
2018/02/07	29	23.14	20	23.35	23.20	9	45,725	0.02%
2018/02/06	62	23.05	67	22.46	22.45	-5	45,631	-0.01%
2018/02/05	11	23.63	10	24.45	24.10	1	45,150	0.00%
2018/02/02	35	23.54	47	23.97	24.20	-12	44,938	-0.03%
2018/02/01	1	24.40	12	24.14	23.85	-11	44,976	-0.02%
2018/01/31	12	23.33	12	23.91	23.90	0	44,858	0.00%
2018/01/30	22	22.86	23	23.51	23.80	-1	44,613	0.00%
2018/01/29	1	23.70	1	23.60	23.60	0	44,175	0.00%
2018/01/26	21	24.20	15	24.28	24.40	6	43,975	0.01%
2018/01/25	52	24.34	10	23.35	23.35	42	43,454	0.10%
2018/01/24	27	25.28	8	25.15	25.15	19	43,046	0.04%
2018/01/23	1	25.25	4	25.81	25.80	-3	42,885	-0.01%
2018/01/22	5	25.92	12	25.97	25.65	-7	42,862	-0.02%
2018/01/19	41	25.35	42	26.09	26.40	-1	42,647	0.00%
2018/01/18	130.5	26.39	50.3	25.65	25.40	80.2	41,939	0.19%	大買/
2018/01/17	75	27.13	52	27.66	27.35	23	41,695	0.06%
2018/01/16	19	26.46	26	26.36	27.40	-7	40,665	-0.02%
2018/01/15	6	24.66	7	24.61	25.05	-1	39,476	0.00%
2018/01/12	9	24.22	21	24.14	24.10	-12	38,812	-0.03%
2018/01/11	7	23.91	7	23.61	23.55	0	37,846	0.00%
2018/01/10	4	23.69	3	23.47	23.60	1	37,431	0.00%
2018/01/09	18	22.69	7	22.38	22.15	11	36,748	0.03%
2018/01/08	7	21.74	12	22.39	22.60	-5	36,228	-0.01%
2018/01/05	5	20.60	1	20.50	20.55	4	36,017	0.01%
2018/01/04	0	0.00	3	20.07	20.30	-3	35,795	-0.01%
2018/01/03	0	0.00	1	19.50	19.80	-1	35,508	0.00%
2018/01/02	5	19.15	9	19.21	19.30	-4	35,193	-0.01%