大同 (2371)-群益金鼎-館前券商分點個股進出

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

大同

(2371)

可現股當沖

股價
47.85
漲跌
▲0.50
漲幅
+1.06%
成交量
9,697張
產業
上市電機機械類股
908人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－群益金鼎-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	47.73	2	47.68	47.85	0	14,332	0.00%
2024/12/02	34	47.41	34	47.25	47.35	0	14,466	0.00%
2024/11/29	1	47.00	7	46.49	47.35	-6	14,493	-0.04%
2024/11/28	11	47.04	6	46.54	46.50	5	14,451	0.03%
2024/11/27	2	48.95	11	48.37	48.35	-9	14,113	-0.06%
2024/11/26	6	47.73	5	48.46	47.80	1	13,633	0.01%
2024/11/25	479.3	49.64	468	51.31	49.40	11.3	13,249	0.09%	大買/大賣/
2024/11/22	211	52.11	197	48.98	52.40	14	12,365	0.11%	大買/大賣/
2024/11/21	1	48.80	1	48.40	48.40	0	11,086	0.00%
2024/11/20	0	0.00	2	47.85	47.60	-2	10,876	-0.02%
2024/11/18	1	47.80	1	47.95	46.95	0	11,010	0.00%
2024/11/15	12	48.00	63	47.89	47.80	-51	11,209	-0.45%
2024/11/14	6	44.90	0	0.00	45.00	6	11,010	0.05%
2024/11/13	0	0.00	8	45.05	45.15	-8	11,194	-0.07%
2024/11/12	0	0.00	2	45.45	45.00	-2	11,475	-0.02%
2024/11/11	1	46.15	11	46.06	46.30	-10	11,684	-0.09%
2024/11/07	0	0.00	1	47.20	47.20	-1	12,002	-0.01%
2024/11/06	54	46.76	53	47.29	46.70	1	12,122	0.01%
2024/11/05	1	46.80	0	0.00	46.60	1	12,341	0.01%
2024/11/04	1	46.85	3	46.03	46.85	-2	12,748	-0.02%
2024/10/30	0	0.00	1	44.65	44.25	-1	13,090	-0.01%
2024/10/29	1	44.40	0	0.00	44.45	1	13,211	0.01%
2024/10/28	0	44.70	2.2	45.28	45.25	-2.2	13,238	-0.02%
2024/10/25	6	44.35	0	0.00	44.35	6	13,388	0.04%
2024/10/24	2	44.35	0	0.00	44.15	2	13,592	0.01%
2024/10/22	0	45.20	6	45.00	45.00	-6	13,974	-0.04%
2024/10/18	3	45.45	1	45.70	45.40	2	14,777	0.01%
2024/10/17	6.2	45.66	1	45.95	46.15	5.2	14,947	0.03%
2024/10/16	1.2	44.98	0	0.00	45.00	1.2	15,277	0.01%
2024/10/11	0	0.00	7	46.55	46.55	-7	15,604	-0.04%
2024/10/09	0	46.86	0	0.00	46.10	0	15,933	0.00%
2024/10/08	55	47.26	65	47.56	47.25	-10	16,105	-0.06%
2024/10/04	7	47.44	1	47.15	47.40	6	16,448	0.04%
2024/10/01	1	48.10	1	48.00	48.10	0	16,571	0.00%
2024/09/30	12	49.41	17	49.17	49.15	-5	16,810	-0.03%
2024/09/27	267	49.88	264	51.26	49.85	3	16,833	0.02%	大買/大賣/
2024/09/26	13	50.25	17	50.24	50.00	-4	16,671	-0.02%
2024/09/25	6	48.50	4	48.59	48.35	2	16,476	0.01%
2024/09/24	1	48.10	0.2	48.35	48.35	0.8	16,584	0.00%
2024/09/23	1	48.40	1	48.60	48.40	0	16,760	0.00%
2024/09/20	0	48.40	0	0.00	47.80	0	16,996	0.00%
2024/09/19	1	47.70	8	47.89	48.30	-7	17,308	-0.04%
2024/09/16	148	48.43	147	47.92	48.45	1	17,684	0.01%	大買/大賣/
2024/09/13	5	47.82	8	47.75	47.60	-3	18,149	-0.02%
2024/09/12	10	46.91	13	46.58	46.50	-3	18,840	-0.02%
2024/09/11	9	45.07	3	45.13	45.80	6	19,794	0.03%
2024/09/10	61	43.55	75	43.08	43.70	-14	22,500	-0.06%
2024/09/09	0	0.00	6	43.39	43.35	-6	24,814	-0.02%
2024/09/06	2	42.03	2	42.10	41.90	0	25,134	0.00%
2024/09/05	1	42.66	0	0.00	42.10	1	25,244	0.00%
2024/09/04	3	43.75	24	42.75	43.45	-21	25,549	-0.08%
2024/09/03	23	46.10	4	46.04	45.80	19	25,836	0.07%
2024/09/02	0.6	45.60	1	46.15	45.20	-0.5	25,789	0.00%
2024/08/30	9	45.45	0	0.00	45.80	9	25,845	0.03%
2024/08/29	0	0.00	10	45.45	45.45	-10	25,984	-0.04%
2024/08/28	4	45.58	0	0.00	45.90	4	26,016	0.02%
2024/08/27	0	0.00	20	45.55	46.10	-20	26,173	-0.08%
2024/08/26	58	45.87	43	45.95	45.85	15	26,419	0.06%
2024/08/23	7	45.09	2	45.88	46.05	5	26,491	0.02%
2024/08/22	3	46.15	3	45.80	45.65	0	26,514	0.00%
2024/08/21	11	46.00	11	46.75	45.60	0	26,964	0.00%
2024/08/20	2	45.85	1	45.85	45.85	1	27,447	0.00%
2024/08/19	0.5	45.75	0	0.00	45.35	0.5	28,128	0.00%
2024/08/16	1	45.20	12	45.33	45.25	-11	28,131	-0.04%
2024/08/15	2	46.00	0	0.00	45.25	2	28,330	0.01%
2024/08/14	0	0.00	1	46.20	46.35	-1	28,454	0.00%
2024/08/13	60	46.01	8	45.88	46.30	52	28,432	0.18%
2024/08/12	7	47.54	17.3	47.41	47.65	-10.3	28,664	-0.04%
2024/08/09	3	46.80	5.1	47.11	46.80	-2.1	29,119	-0.01%
2024/08/08	0	0.00	3	46.45	45.85	-3	29,815	-0.01%
2024/08/07	0	0.00	2	46.10	47.30	-2	31,118	-0.01%
2024/08/06	7	43.36	9	41.96	43.45	-2	31,592	-0.01%
2024/08/05	2	45.61	13.2	44.13	44.00	-11.1	32,385	-0.03%
2024/08/02	16	49.28	8.3	49.67	48.85	7.7	33,770	0.02%
2024/08/01	2	50.60	141	50.52	50.80	-139	34,314	-0.41%	大賣/鉅額交易
2024/07/31	168	50.11	39	50.04	50.00	129	34,892	0.37%	大買/鉅額交易
2024/07/30	3	49.62	27	50.04	50.50	-24	36,217	-0.07%
2024/07/29	4	50.85	4	50.50	50.00	0	37,526	0.00%
2024/07/26	46	51.74	41	51.67	51.60	5	38,278	0.01%
2024/07/23	27	51.68	31	52.05	52.40	-4	39,299	-0.01%
2024/07/22	8	51.36	12	51.03	50.40	-4	41,384	-0.01%
2024/07/19	10	53.98	14.6	53.70	53.30	-4.5	42,796	-0.01%
2024/07/18	6	54.60	3.4	54.49	55.10	2.6	45,811	0.01%
2024/07/17	26	55.56	9	56.78	55.20	17	48,756	0.03%
2024/07/16	2	56.15	3	56.07	55.80	-1	54,156	0.00%
2024/07/15	4.2	56.04	19	56.21	55.90	-14.8	61,712	-0.02%
2024/07/12	11.1	56.49	11	56.91	56.00	0.1	66,709	0.00%
2024/07/11	205	56.59	196	57.63	56.50	9	71,128	0.01%	大買/大賣/
2024/07/10	12	56.97	1	57.50	57.00	11	73,155	0.02%
2024/07/09	10	55.98	30	56.18	56.90	-20	77,327	-0.03%
2024/07/08	36	56.47	0	0.00	55.80	36	80,694	0.04%
2024/07/05	98	57.35	89	57.63	57.40	9	81,811	0.01%
2024/07/04	12	57.60	14	57.66	57.50	-2	82,160	0.00%
2024/07/03	0	0.00	1	55.90	55.90	-1	82,978	0.00%
2024/07/02	5	55.92	14	56.34	55.70	-9	83,645	-0.01%
2024/07/01	16	56.71	6	56.67	56.40	10	83,876	0.01%
2024/06/28	0	57.20	0.2	57.20	57.00	-0.2	84,812	0.00%
2024/06/27	1	57.30	17	57.30	57.10	-16	85,438	-0.02%
2024/06/26	32	57.82	23.5	58.73	57.70	8.5	86,240	0.01%
2024/06/25	7	57.27	11.6	58.46	58.90	-4.6	88,025	-0.01%
2024/06/24	1	57.00	6	57.27	57.10	-5	89,856	-0.01%
2024/06/21	8.5	58.42	47	58.05	57.90	-38.5	92,872	-0.04%
2024/06/20	62	59.19	20	59.04	58.60	42	93,301	0.05%
2024/06/19	40	58.61	29	58.84	57.90	11	93,020	0.01%
2024/06/18	119	60.27	146	60.23	60.10	-27	92,347	-0.03%	大買/大賣/
2024/06/17	191.1	61.23	210	59.88	60.30	-19	91,143	-0.02%	大買/大賣/
2024/06/14	140.4	57.68	106.5	57.33	57.60	33.9	88,333	0.04%	大買/大賣/
2024/06/13	20	54.88	6.6	55.23	55.70	13.4	85,884	0.02%
2024/06/12	2.6	54.25	3	54.63	54.00	-0.4	85,712	0.00%
2024/06/11	16	54.93	20	54.67	54.80	-4	85,653	0.00%
2024/06/07	26.2	55.45	17	55.48	56.00	9.2	85,656	0.01%
2024/06/06	10	53.46	16	53.67	53.60	-6	85,683	-0.01%
2024/06/05	2	53.75	5	53.94	54.10	-3	85,997	0.00%
2024/06/04	4	55.23	11	54.62	54.40	-7	86,422	-0.01%
2024/06/03	3	54.63	0	0.00	54.90	3	86,617	0.00%
2024/05/31	1.5	54.83	1	54.50	54.20	0.5	87,292	0.00%
2024/05/30	2	55.10	2	54.30	54.30	0	87,589	0.00%
2024/05/29	7	55.79	4	55.68	55.30	3	88,352	0.00%
2024/05/28	29.2	56.26	26	56.51	56.20	3.2	89,389	0.00%
2024/05/27	42	56.88	37	56.21	56.80	5	90,439	0.01%
2024/05/24	27	55.47	15	54.90	55.40	12	90,558	0.01%
2024/05/23	23	56.25	6.7	55.72	55.40	16.3	90,651	0.02%
2024/05/22	16	58.39	14	58.22	58.00	2	90,576	0.00%
2024/05/21	33.8	58.75	20	58.76	58.90	13.8	91,475	0.02%
2024/05/20	83	59.97	82	60.76	59.70	1	91,288	0.00%
2024/05/17	6.5	59.49	2	60.00	60.10	4.5	91,264	0.00%
2024/05/16	3	59.50	9	59.77	59.30	-6	91,331	-0.01%
2024/05/15	36	60.71	41.2	60.54	59.80	-5.2	91,268	-0.01%
2024/05/14	11	60.63	8	61.05	60.00	3	90,961	0.00%
2024/05/13	34	60.80	50	61.12	61.70	-16	90,216	-0.02%
2024/05/10	15.1	64.31	14	64.52	64.10	1.1	88,919	0.00%
2024/05/09	37.3	66.50	40	66.69	65.00	-2.8	88,404	0.00%
2024/05/08	82	66.61	76	66.19	66.80	6	87,233	0.01%
2024/05/07	24	63.96	23	64.16	64.20	1	85,613	0.00%
2024/05/06	20	63.40	18	63.37	62.70	2	84,907	0.00%
2024/05/03	48.1	66.03	25	65.81	63.80	23.1	84,286	0.03%
2024/05/02	49	66.81	35	67.10	65.60	14	82,991	0.02%
2024/04/30	69	65.90	62	65.75	65.40	7	81,769	0.01%
2024/04/29	39	67.40	17	67.39	66.10	22	81,429	0.03%
2024/04/26	92	68.01	130	68.38	67.50	-38	80,497	-0.05%	大賣/
2024/04/25	227	68.45	210	68.30	69.00	17	78,243	0.02%	大買/大賣/
2024/04/24	68	68.00	64.1	68.33	68.40	3.9	76,509	0.01%
2024/04/23	153	65.68	143	65.48	64.10	10	73,696	0.01%	大買/大賣/
2024/04/22	419	69.74	524	68.00	65.40	-105	70,731	-0.15%	大買/大賣/鉅額交易
2024/04/19	283	67.38	310.5	67.80	69.10	-27.5	65,278	-0.04%	大買/大賣/
2024/04/18	257	65.37	225.5	65.12	64.40	31.5	57,904	0.05%	大買/大賣/
2024/04/17	128	62.75	119.4	62.83	64.30	8.6	53,106	0.02%	大買/大賣/
2024/04/16	41	59.25	27.2	59.06	58.50	13.8	49,311	0.03%
2024/04/15	154	62.42	158.1	61.95	61.40	-4.1	47,576	-0.01%	大買/大賣/
2024/04/12	261	59.15	181	59.59	60.50	80	43,297	0.18%	大買/大賣/
2024/04/11	37.3	56.60	69	56.68	56.10	-31.7	39,668	-0.08%
2024/04/10	11.5	55.74	2	55.60	55.60	9.5	38,329	0.02%
2024/04/09	33.8	55.17	57	54.99	56.50	-23.2	37,828	-0.06%
2024/04/08	44	56.20	24.2	56.24	55.50	19.8	36,676	0.05%
2024/04/03	26.9	56.09	14	56.24	55.80	12.9	35,957	0.04%
2024/04/02	70	57.26	44	57.00	56.90	26	35,641	0.07%
2024/04/01	23	56.05	4.8	56.45	56.30	18.2	34,583	0.05%
2024/03/29	47	57.57	31.2	56.73	56.50	15.8	33,852	0.05%
2024/03/28	49	58.17	58	58.77	57.70	-9	32,860	-0.03%
2024/03/27	136.7	57.02	122	55.75	55.00	14.7	30,836	0.05%	大買/大賣/
2024/03/26	113	55.90	102	55.76	57.30	11	28,680	0.04%	大買/大賣/
2024/03/25	8	50.99	20	51.08	52.10	-12	25,924	-0.05%
2024/03/22	6.5	48.56	2	48.68	49.10	4.5	25,168	0.02%
2024/03/21	14	49.23	80.9	49.15	49.25	-66.9	24,898	-0.27%
2024/03/20	11	47.84	11.1	48.11	47.15	-0.1	24,771	0.00%
2024/03/19	4	47.90	10	49.20	47.65	-6	24,685	-0.02%
2024/03/18	5	47.62	27.6	47.66	48.20	-22.6	24,729	-0.09%
2024/03/15	11	47.39	40	48.06	47.10	-29	24,833	-0.12%
2024/03/14	0	0.00	1.2	48.58	48.35	-1.2	24,911	0.00%
2024/03/13	61.1	49.33	10	48.60	48.65	51.1	25,374	0.20%
2024/03/12	21	50.28	31	49.95	49.40	-10	25,446	-0.04%
2024/03/11	80	50.38	1.2	50.58	51.10	78.8	25,129	0.31%
2024/03/08	3	50.50	9	50.46	50.00	-6	25,079	-0.02%
2024/03/07	7	52.60	5	52.00	52.50	2	24,578	0.01%
2024/03/06	19	53.63	8	54.13	53.00	11	24,338	0.05%
2024/03/05	13	52.26	13	52.54	52.20	0	23,679	0.00%
2024/03/04	32.3	54.03	17	53.58	53.00	15.3	23,361	0.07%
2024/03/01	52	51.82	50.3	52.91	53.40	1.8	22,505	0.01%
2024/02/29	70	51.30	65	51.16	51.90	5	21,476	0.02%
2024/02/27	5	48.03	5	47.99	48.40	0	20,553	0.00%
2024/02/26	48	48.00	28	47.71	48.15	20	20,060	0.10%
2024/02/23	13.1	46.38	13	46.40	46.75	0.1	19,334	0.00%
2024/02/22	39	46.14	35	46.69	45.40	4	18,630	0.02%
2024/02/21	3	44.35	3.1	44.53	44.40	-0.1	17,449	0.00%
2024/02/20	70	44.00	56.1	43.83	44.00	13.9	17,456	0.08%
2024/02/19	5	45.20	9	45.24	45.35	-4	17,640	-0.02%
2024/02/16	6	44.35	4	44.20	44.10	2	17,583	0.01%
2024/02/15	3	45.77	7	46.21	46.30	-4	17,157	-0.02%
2024/02/05	42.5	44.76	6	44.80	45.00	36.5	16,901	0.22%
2024/02/02	152	45.10	3	45.15	45.30	149	16,724	0.89%	大買/鉅額交易
2024/02/01	250	44.69	19	44.94	45.15	231	16,541	1.40%	大買/鉅額交易
2024/01/31	1	44.05	3	44.22	43.85	-2	16,288	-0.01%
2024/01/30	1	44.15	1	43.85	43.55	0	16,196	0.00%
2024/01/29	0.4	43.60	1	43.30	43.70	-0.6	16,166	0.00%
2024/01/25	2	43.45	2.6	43.97	43.55	-0.6	16,102	0.00%
2024/01/24	2.1	42.99	3	42.70	44.00	-0.9	16,027	-0.01%
2024/01/23	10	42.63	6.4	43.14	43.30	3.6	15,843	0.02%
2024/01/22	0	0.00	10.3	42.16	41.90	-10.3	15,250	-0.07%
2024/01/18	3.1	38.93	1	39.05	39.20	2.1	15,014	0.01%
2024/01/17	40.4	39.53	33	39.85	38.90	7.4	14,868	0.05%
2024/01/16	5	42.60	0.2	42.50	42.15	4.9	14,429	0.03%
2024/01/15	24	43.78	37	43.61	43.35	-13	14,307	-0.09%
2024/01/12	17.2	43.12	2	43.65	43.00	15.2	14,205	0.11%
2024/01/11	10.1	44.56	36	44.88	44.55	-25.9	13,967	-0.19%
2024/01/10	135.3	44.67	138	44.26	43.85	-2.7	13,784	-0.02%	大買/大賣/
2024/01/09	36.4	43.97	50	44.13	45.20	-13.6	13,044	-0.10%
2024/01/08	33	42.94	8	42.91	43.00	25	12,562	0.20%
2024/01/05	0	0.00	3	42.00	42.40	-3	12,416	-0.02%
2024/01/04	0	0.00	38	42.05	41.95	-38	12,394	-0.31%
2024/01/03	18	42.29	0.2	41.95	42.25	17.8	12,384	0.14%
2024/01/02	30	42.55	0	0.00	42.25	30	12,332	0.24%
2023/12/29	12	41.98	0.1	42.00	42.00	11.9	12,419	0.10%
2023/12/28	3	42.35	9	42.47	42.50	-6	12,470	-0.05%
2023/12/26	0	42.20	63	42.05	41.90	-63	12,484	-0.50%
2023/12/25	0	0.00	1	42.10	42.15	-1	12,479	-0.01%
2023/12/21	14	42.50	1.2	43.09	42.05	12.8	12,706	0.10%
2023/12/20	22	42.61	6	43.13	43.50	16	12,549	0.13%
2023/12/19	40	41.10	1	41.25	41.10	39	12,119	0.32%
2023/12/18	0.2	41.55	0	0.00	41.10	0.2	12,120	0.00%
2023/12/15	3	41.63	0	0.00	41.15	3	12,140	0.02%
2023/12/14	2	42.15	0	0.00	42.20	2	12,057	0.02%
2023/12/13	7	42.87	201	43.15	42.35	-194	12,046	-1.61%	大賣/鉅額交易
2023/12/12	2.1	44.15	2.7	43.94	44.00	-0.6	12,480	0.00%
2023/12/11	210.2	43.69	13.5	43.77	44.10	196.7	12,984	1.51%	大買/鉅額交易
2023/12/08	7.5	43.45	71	41.84	43.10	-63.5	12,876	-0.49%
2023/12/07	7	42.05	0	0.00	42.00	7	12,339	0.06%
2023/12/06	62	40.72	1	41.50	40.20	61	11,933	0.51%
2023/12/05	6	41.74	2	42.30	41.65	4	11,799	0.03%
2023/12/01	1	40.00	10	40.40	40.05	-9	11,742	-0.08%
2023/11/30	5	40.65	0	0.00	40.35	5	12,005	0.04%
2023/11/29	9.3	40.41	6	40.45	40.85	3.3	12,862	0.03%
2023/11/28	3.7	40.40	0	0.00	40.50	3.7	12,710	0.03%
2023/11/27	8	40.39	0	0.00	40.45	8	12,563	0.06%
2023/11/24	12	40.45	11	40.13	40.10	1	12,470	0.01%
2023/11/23	0	0.00	1	38.65	38.80	-1	12,257	-0.01%
2023/11/22	2	38.10	0	0.00	38.10	2	12,272	0.02%
2023/11/21	6	38.42	6	38.73	38.45	0	12,316	0.00%
2023/11/17	0.2	38.90	5	38.67	38.30	-4.9	12,353	-0.04%
2023/11/16	5	38.58	27	38.31	38.80	-22	12,346	-0.18%
2023/11/15	19.2	37.14	11.2	37.12	36.90	8	11,939	0.07%
2023/11/08	1	36.80	0	0.00	36.80	1	12,513	0.01%
2023/11/07	7	36.60	0	0.00	36.60	7	12,793	0.05%
2023/11/03	5	36.50	0	0.00	36.35	5	13,287	0.04%
2023/11/01	4	35.60	0	0.00	35.75	4	13,894	0.03%
2023/10/31	65	36.61	0	0.00	35.80	65	13,983	0.46%
2023/10/27	3	37.25	2	37.40	37.15	1	14,306	0.01%
2023/10/26	6	37.48	0	0.00	37.30	6	14,774	0.04%
2023/10/25	1	38.90	0	0.00	38.65	1	14,980	0.01%
2023/10/20	1.5	38.40	0.1	38.30	38.60	1.4	15,995	0.01%
2023/10/19	2	39.40	1	39.35	39.20	1	16,190	0.01%
2023/10/18	0	40.00	0	0.00	40.10	0	16,362	0.00%
2023/10/16	1	41.85	1	41.90	41.70	0	17,123	0.00%
2023/10/12	0	0.00	1	44.20	44.10	-1	19,531	-0.01%
2023/10/05	0	0.00	6	44.50	44.45	-6	21,861	-0.03%
2023/10/04	2	42.60	8	42.61	43.15	-6	22,495	-0.03%
2023/10/03	1	43.60	0	0.00	43.35	1	22,895	0.00%
2023/10/02	2	44.20	0	44.35	44.10	2	23,583	0.01%
2023/09/26	0	0.00	5	44.70	44.05	-5	25,045	-0.02%
2023/09/25	1	44.80	2	44.40	44.40	-1	25,420	0.00%
2023/09/21	1	43.75	1	43.85	43.85	0	26,819	0.00%
2023/09/19	5	45.93	7	46.26	45.35	-2	28,965	-0.01%
2023/09/18	7	44.92	4	44.94	44.80	3	30,060	0.01%
2023/09/15	4	44.51	5	44.03	44.75	-1	31,694	0.00%
2023/09/14	9	44.67	2	44.75	44.50	7	32,984	0.02%
2023/09/13	7	48.21	6	48.92	48.55	1	32,957	0.00%
2023/09/12	0.1	48.05	1	48.20	48.20	-1	35,268	0.00%
2023/09/11	3	48.03	2.3	47.89	48.20	0.7	36,414	0.00%
2023/09/08	0	48.85	6	48.91	48.75	-6	36,555	-0.02%
2023/09/07	2	48.15	1	47.95	48.60	1	36,697	0.00%
2023/09/06	4	47.78	0	0.00	48.45	4	36,960	0.01%
2023/09/05	5.2	46.32	16.1	46.27	47.80	-10.9	37,121	-0.03%
2023/09/04	39.3	46.82	1.1	45.97	46.35	38.3	37,065	0.10%
2023/09/01	0	0.00	3	51.07	50.80	-3	36,376	-0.01%
2023/08/31	0	0.00	5	50.86	50.60	-5	36,784	-0.01%
2023/08/30	3	50.80	21	50.31	51.30	-18	37,188	-0.05%
2023/08/29	2	51.20	4	51.18	51.30	-2	37,936	-0.01%
2023/08/28	4	50.10	0	0.00	50.00	4	38,633	0.01%
2023/08/25	1	51.40	1	50.70	51.20	0	40,146	0.00%
2023/08/24	1	51.00	14	50.74	51.00	-13	41,339	-0.03%
2023/08/23	1	49.50	5	49.55	50.10	-4	42,583	-0.01%
2023/08/22	13	49.83	5	49.83	49.50	8	43,485	0.02%
2023/08/21	1	51.00	2	50.30	50.40	-1	44,155	0.00%
2023/08/18	1	50.70	1	51.30	50.60	0	44,402	0.00%
2023/08/16	2	51.30	7	51.01	51.10	-5	44,369	-0.01%
2023/08/15	6	51.37	4	51.35	51.50	2	44,880	0.00%
2023/08/14	4	50.75	6	50.40	50.70	-2	45,647	0.00%
2023/08/11	9	51.38	4	51.45	51.70	5	45,956	0.01%
2023/08/10	2.1	51.40	1.2	50.67	49.70	0.9	46,275	0.00%
2023/08/09	20	52.68	17.1	52.46	51.60	3	47,828	0.01%
2023/08/08	3.1	51.80	13.4	51.86	52.00	-10.3	48,881	-0.02%
2023/08/07	12	50.20	20	49.66	50.30	-8	48,685	-0.02%
2023/08/04	0	0.00	3	49.05	49.10	-3	48,602	-0.01%
2023/08/02	6	49.58	4	49.43	48.90	2	48,614	0.00%
2023/08/01	8	49.60	0	0.00	49.60	8	48,699	0.02%
2023/07/31	3	49.50	3	50.30	49.50	0	48,511	0.00%
2023/07/28	4	48.63	11	48.91	48.55	-7	48,043	-0.01%
2023/07/27	18	49.56	19.2	49.88	49.35	-1.2	47,803	0.00%
2023/07/26	3	52.03	1	52.40	50.30	2	47,496	0.00%
2023/07/25	4	51.98	7.1	51.70	51.30	-3.1	46,907	-0.01%
2023/07/24	7	51.63	2	51.50	51.00	5	46,661	0.01%
2023/07/21	2	52.75	5	52.92	52.80	-3	46,230	-0.01%
2023/07/20	61	52.62	58	52.35	52.60	3	46,001	0.01%
2023/07/19	6	51.85	10	51.65	51.30	-4	45,630	-0.01%
2023/07/18	18	50.48	19	50.56	51.00	-1	44,970	0.00%
2023/07/17	15.6	49.50	33	49.27	49.10	-17.4	43,990	-0.04%
2023/07/14	51.5	55.83	59.4	55.53	54.30	-7.9	42,403	-0.02%
2023/07/13	8	54.86	18	54.96	54.20	-10	41,091	-0.02%
2023/07/12	13.2	53.94	5	53.74	54.10	8.1	40,629	0.02%
2023/07/11	3	54.80	2	54.25	54.20	1	40,040	0.00%
2023/07/10	17	53.42	16	54.33	53.10	1	39,308	0.00%
2023/07/07	16.2	53.85	12	54.35	54.60	4.1	38,917	0.01%
2023/07/06	9	55.90	4	55.88	55.30	5	38,123	0.01%
2023/07/05	2	56.50	8	55.23	54.80	-6	37,616	-0.02%
2023/07/04	20.2	56.19	28	56.23	56.00	-7.8	37,100	-0.02%
2023/07/03	28	56.49	8	56.39	56.60	20	36,606	0.05%
2023/06/30	23	54.45	35	54.66	54.30	-12	35,940	-0.03%
2023/06/29	17	54.52	35.1	54.60	55.00	-18.1	35,190	-0.05%
2023/06/28	38.1	54.27	34.4	54.33	54.50	3.7	34,879	0.01%
2023/06/27	19	53.16	29	53.16	52.20	-10	34,017	-0.03%
2023/06/26	51	52.84	40	52.89	53.90	11	32,824	0.03%
2023/06/21	61	51.23	56	50.83	51.70	5	31,520	0.02%
2023/06/20	62	49.35	179.1	49.56	49.95	-117.1	29,760	-0.39%	大賣/鉅額交易
2023/06/19	7.1	46.19	3	46.07	46.20	4.1	27,664	0.01%
2023/06/16	116	46.52	77	46.35	45.85	39	26,909	0.15%	大買/
2023/06/15	93	44.87	71	45.25	45.80	22	24,277	0.09%
2023/06/14	11	41.79	0	0.00	41.65	11	23,131	0.05%
2023/06/13	7	41.04	5.1	41.55	41.40	1.9	22,936	0.01%
2023/06/12	26	41.62	6.1	41.58	41.30	19.9	22,698	0.09%
2023/06/09	10.6	40.05	6	40.58	40.70	4.6	22,253	0.02%
2023/06/08	0	41.35	1	41.50	40.60	-1	21,933	0.00%
2023/06/07	1	41.45	0	0.00	41.15	1	21,747	0.00%
2023/06/06	2	41.15	13	41.25	40.90	-11	21,565	-0.05%
2023/06/05	3	41.67	5.2	41.69	41.50	-2.2	21,405	-0.01%
2023/06/02	20	41.99	130	42.03	41.65	-110	21,057	-0.52%	大賣/鉅額交易
2023/06/01	36	42.25	229	42.31	41.70	-193	20,241	-0.95%	大賣/鉅額交易
2023/05/31	29	41.89	242.1	41.96	42.30	-213.1	19,439	-1.10%	大賣/鉅額交易
2023/05/30	30	40.74	272	41.38	40.80	-242	17,792	-1.36%	大賣/鉅額交易
2023/05/29	19	40.20	4	40.39	40.10	15	16,540	0.09%
2023/05/26	35	40.17	277.7	40.25	40.15	-242.7	15,217	-1.60%	大賣/鉅額交易
2023/05/25	49.1	38.83	12	38.74	39.65	37.1	14,265	0.26%
2023/05/24	1	38.35	8	38.01	38.40	-7	13,437	-0.05%
2023/05/23	1	37.85	0	0.00	37.80	1	13,221	0.01%
2023/05/22	2	38.45	0	0.00	38.35	2	13,054	0.02%
2023/05/19	138	38.45	141	38.86	38.00	-3	12,836	-0.02%	大買/大賣/
2023/05/18	40	38.84	664	38.65	39.15	-624	12,236	-5.10%	大賣/鉅額交易
2023/05/17	60	37.92	66	38.00	37.85	-6	11,459	-0.05%
2023/05/16	50	38.69	53.1	38.04	38.05	-3.1	10,956	-0.03%
2023/05/15	176	38.65	371.3	38.72	38.00	-195.3	10,298	-1.90%	大買/大賣/鉅額交易
2023/05/12	27	35.65	58	36.29	37.40	-31	8,529	-0.36%
2023/05/11	1	34.60	23	34.39	34.00	-22	7,137	-0.31%
2023/05/10	1	33.10	0	0.00	33.60	1	6,829	0.01%
2023/05/09	0	0.00	2	33.65	33.60	-2	6,776	-0.03%
2023/05/08	5	34.31	23	34.30	34.35	-18	6,657	-0.27%
2023/05/05	0	33.70	177.5	33.52	33.40	-177.5	6,346	-2.80%	大賣/鉅額交易
2023/05/03	0	0.00	18	33.42	33.40	-18	6,377	-0.28%
2023/05/02	19	33.63	0	0.00	33.65	19	6,371	0.30%
2023/04/27	0	32.65	0	0.00	32.55	0	6,285	0.00%
2023/04/25	0	0.00	5	32.95	32.35	-5	6,326	-0.08%
2023/04/24	5	32.80	0	0.00	32.80	5	6,278	0.08%
2023/04/21	0.5	32.60	1	32.45	32.35	-0.5	6,285	-0.01%
2023/04/18	5	33.57	3	33.25	33.30	2	6,184	0.03%
2023/04/14	1	33.50	0	0.00	33.40	1	6,141	0.02%
2023/04/12	175	33.80	0	0.00	33.80	175	6,179	2.83%	大買/鉅額交易
2023/04/10	2	33.03	0	0.00	33.20	2	6,247	0.03%
2023/03/31	1	32.95	0	0.00	33.00	1	6,246	0.02%
2023/03/30	5	33.15	11	33.20	33.15	-6	6,215	-0.10%
2023/03/29	22.1	33.96	5	34.14	33.45	17.1	6,199	0.28%
2023/03/24	3	33.00	3	32.85	32.85	0	6,078	0.00%
2023/03/17	1	31.95	1	31.95	32.35	0	7,059	0.00%
2023/03/16	1	32.00	3	32.05	31.95	-2	7,218	-0.03%
2023/03/15	3	32.78	2	32.75	32.60	1	7,592	0.01%
2023/03/10	1	33.15	7	33.24	33.15	-6	7,707	-0.08%
2023/03/09	0	0.00	5	34.18	34.15	-5	7,570	-0.07%
2023/03/08	7	34.71	8	34.56	34.60	-1	7,589	-0.01%
2023/03/07	6	34.22	2	34.30	34.25	4	7,314	0.05%
2023/03/06	1	33.95	9	33.99	33.90	-8	7,189	-0.11%
2023/03/03	2	33.23	0	0.00	33.15	2	7,134	0.03%
2023/03/01	3	33.20	0	0.00	33.20	3	7,163	0.04%
2023/02/23	0	0.00	1	33.85	33.80	-1	7,143	-0.01%
2023/02/20	0	34.25	0	0.00	34.15	0	7,239	0.00%
2023/02/15	9	34.31	4	34.20	34.15	5	7,481	0.07%
2023/02/13	2	33.10	0	0.00	33.25	2	7,597	0.03%
2023/02/10	0	0.00	2	33.15	33.20	-2	7,679	-0.03%
2023/02/09	2	33.75	0	0.00	33.65	2	7,682	0.03%
2023/02/08	0	0.00	2	33.90	33.70	-2	7,740	-0.03%
2023/02/06	0	0.00	0.1	34.15	34.40	-0.1	7,743	0.00%
2023/02/02	0	0.00	1	34.30	34.30	-1	7,698	-0.01%
2023/01/31	2	34.25	0	0.00	34.20	2	7,670	0.03%
2023/01/17	1	33.30	0	0.00	33.15	1	7,632	0.01%
2023/01/10	1	33.85	1	33.85	33.85	0	7,870	0.00%
2023/01/03	0	0.00	2	34.65	34.70	-2	8,226	-0.02%
2022/12/30	4	34.38	3	34.37	34.50	1	8,188	0.01%
2022/12/29	5	33.87	4	34.08	34.15	1	8,061	0.01%
2022/12/28	0	0.00	3	33.90	34.25	-3	7,884	-0.04%
2022/12/27	3	34.07	1.2	33.94	34.10	1.8	7,905	0.02%
2022/12/26	6	33.93	5	33.80	33.75	1	7,904	0.01%
2022/12/22	0	0.00	3	34.05	33.70	-3	8,053	-0.04%
2022/12/21	1	33.80	0	0.00	33.80	1	8,197	0.01%
2022/12/20	6	33.98	4	34.53	33.95	2	8,256	0.02%
2022/12/16	5	35.00	0	0.00	35.30	5	8,250	0.06%
2022/12/15	5	35.19	3	35.20	35.05	2	8,054	0.02%
2022/12/14	3	34.65	3.4	34.82	34.85	-0.4	7,878	-0.01%
2022/12/13	0	0.00	7	34.38	34.35	-7	7,706	-0.09%
2022/12/12	0	33.90	0	0.00	33.70	0	7,556	0.00%
2022/12/09	1	33.95	46	34.23	33.85	-45	7,545	-0.60%
2022/12/08	67	33.41	61	33.50	33.40	6	7,324	0.08%
2022/12/07	31	33.41	37	33.73	34.00	-6	7,139	-0.08%
2022/12/05	0	0.00	2	32.90	32.65	-2	6,728	-0.03%
2022/11/30	2	32.35	2	32.25	32.55	0	6,800	0.00%
2022/11/29	2	32.00	2	31.95	31.95	0	6,730	0.00%
2022/11/24	12	32.23	20	32.26	32.20	-8	6,821	-0.12%
2022/11/16	8	31.77	0	0.00	31.20	8	7,761	0.10%
2022/11/15	0	0.00	5	32.05	32.00	-5	7,748	-0.06%
2022/11/11	19	31.85	5	32.10	31.75	14	8,455	0.17%
2022/11/08	0	0.00	0.3	31.10	30.85	-0.3	8,894	0.00%
2022/11/03	1	30.50	1	30.50	30.50	0	9,081	0.00%
2022/11/02	40	31.20	4	31.45	31.05	36	9,199	0.39%
2022/11/01	0	0.00	3	31.45	31.30	-3	9,180	-0.03%
2022/10/28	0	0.00	2	30.80	30.80	-2	9,309	-0.02%
2022/10/27	7	31.22	2	31.25	31.20	5	9,342	0.05%
2022/10/26	1	31.40	0	0.00	31.25	1	9,443	0.01%
2022/10/25	3	31.75	4	31.60	31.70	-1	9,470	-0.01%
2022/10/24	2	31.80	0	0.00	31.80	2	9,432	0.02%
2022/10/21	0	0.00	1	32.55	32.45	-1	9,452	-0.01%
2022/10/05	0	0.00	4	33.10	33.05	-4	10,638	-0.04%
2022/09/29	1	31.80	0	0.00	31.75	1	10,748	0.01%
2022/09/26	0	0.00	7	32.00	32.65	-7	10,692	-0.07%
2022/09/23	0	0.00	2	32.85	32.85	-2	10,740	-0.02%
2022/09/22	10	32.85	0	0.00	32.85	10	10,866	0.09%
2022/09/20	0	0.00	0.1	33.05	33.10	-0.1	10,848	0.00%
2022/09/19	4	32.80	6	33.10	32.85	-2	10,855	-0.02%
2022/09/14	0	0.00	1	32.40	32.60	-1	10,921	-0.01%
2022/09/12	7	32.81	2	32.75	32.70	5	10,941	0.05%
2022/09/08	5	32.95	0	0.00	32.95	5	10,934	0.05%
2022/09/05	0	0.00	0.1	33.75	33.80	-0.1	12,043	0.00%
2022/09/02	3	34.37	10	34.45	34.10	-7	12,119	-0.06%
2022/09/01	0	0.00	10	34.45	34.35	-10	12,167	-0.08%
2022/08/31	2	34.25	2	34.35	34.50	0	12,204	0.00%
2022/08/30	47	35.61	147	36.09	34.30	-100	12,316	-0.81%	大賣/
2022/08/29	100	35.15	1	34.80	35.15	99	11,683	0.85%
2022/08/24	0	0.00	2	34.78	34.65	-2	11,548	-0.02%
2022/08/19	8	34.79	1	34.80	34.40	7	11,683	0.06%
2022/08/18	1	35.75	1	34.90	35.40	0	11,395	0.00%
2022/08/17	1	35.55	188	35.63	35.60	-187	11,146	-1.68%	大賣/鉅額交易
2022/08/16	0	0.00	20	34.90	34.95	-20	10,898	-0.18%
2022/08/12	3	34.33	2	34.78	34.60	1	11,276	0.01%
2022/08/09	0	0.00	1.3	34.00	33.70	-1.3	11,420	-0.01%
2022/08/08	1	33.40	1	33.40	33.50	0	11,695	0.00%
2022/08/04	1	33.05	1	33.20	33.05	0	11,853	0.00%
2022/08/03	1	33.25	1	33.60	33.20	0	11,996	0.00%
2022/08/02	3	33.45	1	33.45	33.60	2	12,017	0.02%
2022/08/01	1	34.36	0	34.10	34.20	1	12,061	0.01%
2022/07/28	1	34.85	0	0.00	34.80	1	12,361	0.01%
2022/07/27	1	35.30	2	35.45	35.45	-1	12,658	-0.01%
2022/07/26	0	0.00	1	35.50	35.60	-1	12,800	-0.01%
2022/07/25	1	35.50	1	35.55	35.55	0	12,772	0.00%
2022/07/22	0	0.00	10	35.49	35.60	-10	12,777	-0.08%
2022/07/21	2	35.48	2	35.50	35.70	0	12,794	0.00%
2022/07/20	5	36.05	0	35.75	35.65	5	12,718	0.04%
2022/07/19	10	36.00	4	35.90	35.85	6	12,733	0.05%
2022/07/18	0	0.00	4	35.09	35.15	-4	12,425	-0.03%
2022/07/15	1	35.15	18	35.12	35.00	-17	12,458	-0.14%
2022/07/14	0	0.00	1	33.90	34.40	-1	12,320	-0.01%
2022/07/13	2	33.10	0	0.00	34.20	2	12,307	0.02%
2022/07/12	5	32.16	6	32.40	32.40	-1	12,078	-0.01%
2022/07/07	1	33.15	2	33.03	33.40	-1	12,352	-0.01%
2022/07/06	0	0.00	3	33.28	33.10	-3	12,315	-0.02%
2022/07/05	1	33.20	1	33.55	33.70	0	12,463	0.00%
2022/07/04	1	32.25	8	32.98	33.70	-7	12,632	-0.06%
2022/07/01	16	33.19	1	33.25	32.45	15	12,803	0.12%
2022/06/30	4	33.75	9	33.90	33.90	-5	12,758	-0.04%
2022/06/29	5	34.20	1	34.10	34.40	4	12,863	0.03%
2022/06/28	0	0.00	1	34.00	34.10	-1	13,096	-0.01%
2022/06/24	2	33.95	0	0.00	34.05	2	13,842	0.01%
2022/06/23	5.3	33.91	6	33.80	33.80	-0.7	14,315	0.00%
2022/06/22	3.3	34.05	3	34.15	34.05	0.3	14,750	0.00%
2022/06/21	7.2	34.28	1	34.30	34.15	6.2	15,226	0.04%
2022/06/20	0.2	34.10	22	34.20	34.00	-21.8	16,349	-0.13%
2022/06/17	3	34.35	5	34.16	34.35	-2	17,193	-0.01%
2022/06/16	113.1	35.36	5	34.92	34.20	108.1	18,656	0.58%	大買/鉅額交易
2022/06/15	5	36.25	1	36.65	36.70	4	20,603	0.02%
2022/06/14	1	35.60	4	36.00	35.85	-3	21,426	-0.01%
2022/06/10	121	36.45	10	36.37	36.30	111	22,690	0.49%	大買/鉅額交易
2022/06/09	0	0.00	4.1	36.40	36.50	-4.1	22,969	-0.02%
2022/06/08	0	0.00	9	36.25	36.45	-9	23,149	-0.04%
2022/06/07	2	36.05	14	36.06	36.20	-12	23,282	-0.05%
2022/06/06	5	35.36	4	35.58	35.75	1	23,407	0.00%
2022/06/02	3	35.00	1	35.00	35.00	2	23,683	0.01%
2022/06/01	3	35.55	6	35.33	35.45	-3	23,999	-0.01%
2022/05/31	18	35.70	5	35.52	35.30	13	24,237	0.05%
2022/05/27	3	36.00	2	36.10	36.10	1	24,681	0.00%
2022/05/26	1	36.10	7	35.87	36.15	-6	25,036	-0.02%
2022/05/25	1	36.10	11	35.82	36.20	-10	25,102	-0.04%
2022/05/24	2	35.90	17.2	36.12	36.10	-15.2	25,222	-0.06%
2022/05/23	5	36.04	4	36.49	35.35	1	25,134	0.00%
2022/05/20	3	36.02	26	36.08	36.00	-23	24,981	-0.09%
2022/05/18	4	35.45	4	35.41	35.35	0	25,170	0.00%
2022/05/17	5	35.36	6	35.38	35.30	-1	25,515	0.00%
2022/05/16	3	35.00	8	35.20	35.30	-5	25,394	-0.02%
2022/05/13	3	33.62	2	33.90	33.95	1	25,052	0.00%
2022/05/12	0	0.00	4	33.13	33.20	-4	25,073	-0.02%
2022/05/11	11	32.07	10	32.60	32.80	1	25,047	0.00%
2022/05/10	0	0.00	3.2	32.51	32.70	-3.2	24,929	-0.01%
2022/05/09	4	33.41	5	33.60	33.00	-1	24,958	0.00%
2022/05/06	0	0.00	8	34.29	34.10	-8	24,941	-0.03%
2022/05/05	18	34.82	10	34.89	34.95	8	24,912	0.03%
2022/05/04	7	35.14	4.1	35.18	35.05	2.9	24,948	0.01%
2022/05/03	3	33.95	0	0.00	34.30	3	24,829	0.01%
2022/04/29	1	33.50	0	0.00	33.55	1	24,853	0.00%
2022/04/28	12	33.50	2	33.63	33.45	10	24,874	0.04%
2022/04/27	0	0.00	2	33.25	33.30	-2	24,889	-0.01%
2022/04/26	2	33.75	0	0.00	33.70	2	24,903	0.01%
2022/04/25	0	0.00	12	33.49	33.55	-12	24,907	-0.05%
2022/04/22	2	33.65	1	33.75	33.85	1	24,998	0.00%
2022/04/21	2	34.00	2	33.70	33.50	0	25,180	0.00%
2022/04/19	2	33.75	0	0.00	33.85	2	25,311	0.01%
2022/04/18	0	0.00	1	34.15	33.90	-1	25,523	0.00%
2022/04/15	0	0.00	23	34.32	34.10	-23	25,545	-0.09%
2022/04/14	53	35.07	53	34.93	34.80	0	25,687	0.00%
2022/04/13	30	35.08	39	34.99	34.90	-9	25,680	-0.04%
2022/04/12	1.1	35.25	0	0.00	35.25	1.1	25,693	0.00%
2022/04/11	0	0.00	8	35.85	35.55	-8	25,952	-0.03%
2022/04/08	11	35.03	15.8	35.39	35.40	-4.8	26,223	-0.02%
2022/04/07	13	35.33	4	35.40	34.90	9	26,229	0.03%
2022/04/06	9	35.84	2	36.08	35.90	7	26,136	0.03%
2022/04/01	8	35.99	14.2	35.90	36.25	-6.2	26,209	-0.02%
2022/03/31	7	36.27	22	36.35	35.75	-15	26,506	-0.06%
2022/03/30	12.9	36.57	5	36.39	36.15	7.9	26,436	0.03%
2022/03/29	25.9	36.03	61	36.28	36.50	-35.1	26,437	-0.13%
2022/03/28	23	35.58	17	35.60	35.20	6	26,632	0.02%
2022/03/25	1.2	36.34	11	36.63	36.90	-9.8	27,001	-0.04%
2022/03/24	8	36.21	16	36.37	36.40	-8	26,915	-0.03%
2022/03/23	32	35.60	76	36.21	36.20	-44	26,585	-0.17%
2022/03/22	21	34.39	35.3	34.65	35.00	-14.3	25,909	-0.06%
2022/03/21	110.3	33.81	270	33.92	33.20	-159.7	25,769	-0.62%	大買/大賣/鉅額交易
2022/03/18	140	35.05	73	35.65	34.80	67	27,186	0.25%	大買/
2022/03/17	42	34.30	52	34.28	34.55	-10	25,792	-0.04%
2022/03/16	18	33.28	85.3	33.67	33.90	-67.3	27,012	-0.25%
2022/03/15	20	32.57	22	32.52	32.35	-2	27,180	-0.01%
2022/03/14	10	32.50	12	32.65	32.75	-2	27,649	-0.01%
2022/03/11	7	32.31	7	32.06	32.05	0	28,443	0.00%
2022/03/10	5	31.69	14	31.86	31.95	-9	28,427	-0.03%
2022/03/09	8	31.92	4	31.95	31.90	4	28,570	0.01%
2022/03/08	5	31.85	6	31.82	31.90	-1	29,096	0.00%
2022/03/07	4	31.75	2	31.93	31.60	2	29,577	0.01%
2022/03/04	5	32.53	7	32.66	32.75	-2	30,483	-0.01%
2022/03/03	7	32.71	29	32.90	32.45	-22	30,872	-0.07%
2022/03/02	11	32.35	6	32.25	32.25	5	31,443	0.02%
2022/03/01	6	32.10	16.1	32.20	32.55	-10.1	32,177	-0.03%
2022/02/25	4	31.15	16	31.20	31.25	-12	32,779	-0.04%
2022/02/24	8	30.91	4	30.95	30.45	4	34,164	0.01%
2022/02/23	29	31.64	0	0.00	31.45	29	35,556	0.08%
2022/02/22	10	31.71	19	31.76	31.75	-9	39,053	-0.02%
2022/02/21	5	31.90	5	31.94	31.85	0	40,997	0.00%
2022/02/18	9	31.50	7	31.64	31.35	2	41,764	0.00%
2022/02/17	10	31.64	24	31.64	31.95	-14	42,519	-0.03%
2022/02/16	1	30.75	1	30.65	30.75	0	43,007	0.00%
2022/02/15	0	0.00	1	30.45	30.45	-1	43,372	0.00%
2022/02/14	7	30.03	3	30.00	29.95	4	43,669	0.01%
2022/02/11	2	30.95	3	30.95	30.90	-1	45,067	0.00%
2022/02/10	16	30.78	1.1	30.55	30.80	14.9	45,411	0.03%
2022/02/09	40	30.55	0	0.00	30.80	40	46,139	0.09%
2022/02/08	11	30.49	5	30.36	30.50	6	46,422	0.01%
2022/02/07	0	0.00	7	29.09	29.70	-7	46,905	-0.01%
2022/01/26	3	28.72	4.5	28.77	28.70	-1.5	46,992	0.00%
2022/01/25	15	28.60	1	29.10	28.25	14	47,247	0.03%
2022/01/24	11	28.98	7.2	29.04	29.35	3.8	47,641	0.01%
2022/01/21	3.1	29.76	4	29.96	29.55	-0.9	48,276	0.00%
2022/01/20	1	29.95	2	30.08	30.00	-1	49,168	0.00%
2022/01/19	4	29.95	1	29.80	29.85	3	49,845	0.01%
2022/01/18	2	30.38	5	30.33	30.30	-3	50,404	-0.01%
2022/01/17	2	29.38	7	29.57	30.20	-5	50,731	-0.01%
2022/01/14	10	29.93	13.3	30.07	29.85	-3.2	51,242	-0.01%
2022/01/13	8	30.82	3	30.83	30.70	5	51,732	0.01%
2022/01/12	2	30.88	2.3	31.00	31.05	-0.3	52,645	0.00%
2022/01/11	21	30.60	3.5	30.91	30.35	17.5	53,634	0.03%
2022/01/10	1	31.25	1	31.40	31.15	0	54,662	0.00%
2022/01/07	4	31.39	8	31.56	31.50	-4	56,112	-0.01%
2022/01/06	6	31.75	7	31.79	32.15	-1	58,624	0.00%
2022/01/05	9	32.06	1	32.25	31.80	8	60,498	0.01%
2022/01/04	8.1	32.39	0	0.00	32.40	8.1	61,223	0.01%
2022/01/03	3	32.55	8	32.88	32.80	-5	62,833	-0.01%
2021/12/30	5.2	32.50	0	0.00	32.60	5.2	64,549	0.01%
2021/12/29	7	32.35	5	32.40	32.40	2	66,296	0.00%
2021/12/28	59	32.34	8	32.28	32.25	51	67,519	0.08%
2021/12/27	12	32.05	13	32.14	32.30	-1	68,276	0.00%
2021/12/24	1	31.65	14	31.78	31.60	-13	69,052	-0.02%
2021/12/23	18	31.80	21	31.70	31.65	-3	69,663	0.00%
2021/12/22	67	31.64	16	31.64	31.75	51	71,310	0.07%
2021/12/21	15.4	31.24	9	31.43	31.75	6.4	72,225	0.01%
2021/12/20	7	32.11	18	32.13	32.15	-11	73,784	-0.01%
2021/12/17	4	31.79	47	31.78	31.90	-43	79,917	-0.05%
2021/12/16	15	31.81	10.9	31.71	31.55	4.1	84,693	0.00%
2021/12/15	29	31.49	17	31.64	31.40	12	91,212	0.01%
2021/12/14	176	33.07	209.3	32.81	31.90	-33.3	93,039	-0.04%	大買/大賣/
2021/12/13	27	31.02	16	31.03	31.50	11	90,912	0.01%
2021/12/10	91.6	31.13	67	31.41	30.45	24.6	89,869	0.03%
2021/12/09	79.3	32.93	44	33.17	32.85	35.3	87,725	0.04%
2021/12/08	29	34.17	12	34.18	33.90	17	86,923	0.02%
2021/12/07	26	34.84	18	35.04	34.45	8	86,353	0.01%
2021/12/06	31	34.26	18	34.19	34.15	13	85,453	0.02%
2021/12/03	8	34.69	10	34.69	34.60	-2	85,788	0.00%
2021/12/02	11	34.58	7.7	34.66	34.00	3.3	85,774	0.00%
2021/12/01	31	35.25	8	35.21	35.05	23	85,773	0.03%
2021/11/30	42	35.66	41	35.73	35.60	1	85,693	0.00%
2021/11/29	11	34.95	18	35.04	35.00	-7	86,284	-0.01%
2021/11/26	25	35.80	21	35.93	35.60	4	87,332	0.00%
2021/11/25	432	38.07	428	36.92	36.70	4	87,346	0.00%	大買/大賣/
2021/11/24	43	37.77	26.2	37.67	37.60	16.8	88,214	0.02%
2021/11/23	43	38.70	37	38.80	37.75	6	88,078	0.01%
2021/11/22	51	38.75	37	38.82	38.50	14	87,833	0.02%
2021/11/19	242.1	37.61	2,305	38.69	38.85	-2,062.9	86,945	-2.37%	大買/大賣/鉅額交易
2021/11/18	49	35.98	183.3	35.90	36.20	-134.3	84,338	-0.16%	大賣/鉅額交易
2021/11/17	64	34.32	68	34.18	34.80	-4	83,529	0.00%
2021/11/16	51	33.11	108	33.25	33.05	-57	84,033	-0.07%	大賣/
2021/11/15	26	31.80	10	31.75	31.65	16	83,579	0.02%
2021/11/12	10	32.52	11	32.68	32.40	-1	82,778	0.00%
2021/11/11	8	32.90	10	32.71	32.75	-2	82,458	0.00%
2021/11/10	71.1	32.88	14	33.11	32.75	57.1	82,591	0.07%
2021/11/09	5	34.77	2	34.80	34.50	3	81,346	0.00%
2021/11/08	47	34.90	64	34.75	34.60	-17	81,068	-0.02%
2021/11/05	36	34.28	36	34.28	34.20	0	80,450	0.00%
2021/11/04	25	34.25	13	34.19	33.95	12	80,248	0.01%
2021/11/03	5	33.83	5	33.77	33.60	0	80,239	0.00%
2021/11/02	20	33.83	39	33.78	33.55	-19	80,294	-0.02%
2021/11/01	30	34.00	38	33.92	33.70	-8	80,105	-0.01%
2021/10/29	88	34.76	34	34.56	34.40	54	79,912	0.07%
2021/10/28	22	34.76	8	35.14	34.70	14	79,511	0.02%
2021/10/27	48	34.10	25	34.17	34.70	23	79,229	0.03%
2021/10/26	24	33.75	41.1	33.60	33.40	-17.1	79,236	-0.02%
2021/10/25	26	34.11	12	34.13	34.00	14	79,311	0.02%
2021/10/22	32	34.53	41	34.28	34.25	-9	78,953	-0.01%
2021/10/21	24	34.04	22	33.97	34.70	2	78,280	0.00%
2021/10/20	40.3	33.87	45	33.92	33.85	-4.7	77,566	-0.01%
2021/10/19	23	34.61	29	34.64	34.30	-6	76,558	-0.01%
2021/10/18	58	35.62	57	35.69	35.25	1	75,478	0.00%
2021/10/15	34	34.93	80.3	35.10	35.80	-46.3	74,309	-0.06%
2021/10/14	153	35.13	128	34.96	34.55	25	72,805	0.03%	大買/大賣/
2021/10/13	104	34.45	198	34.35	34.60	-94	69,990	-0.13%	大買/大賣/
2021/10/12	40	33.89	35	33.84	33.65	5	68,007	0.01%
2021/10/08	133	34.26	727	34.47	33.75	-594	67,142	-0.88%	大買/大賣/鉅額交易
2021/10/07	679	34.38	84	34.44	33.90	595	65,231	0.91%	大買/鉅額交易
2021/10/06	91	33.72	89	33.94	34.00	2	63,120	0.00%
2021/10/05	71	32.63	59	32.79	33.45	12	61,172	0.02%
2021/10/04	34	32.10	33	32.23	32.35	1	59,802	0.00%
2021/10/01	50	32.52	69	32.17	32.00	-19	58,780	-0.03%
2021/09/30	38	32.77	34	32.79	32.70	4	57,518	0.01%
2021/09/29	198	32.93	195	32.87	32.65	3	56,777	0.01%	大買/大賣/
2021/09/28	142	32.71	124	32.71	32.65	18	54,838	0.03%	大買/大賣/
2021/09/27	216	34.19	200.1	34.10	33.75	16	53,293	0.03%	大買/大賣/
2021/09/24	690.1	34.20	660	34.50	34.10	30.1	51,001	0.06%	大買/大賣/
2021/09/23	516	33.52	517.2	33.22	34.80	-1.2	45,153	0.00%	大買/大賣/
2021/09/22	776	33.29	755.1	33.38	31.65	20.9	40,445	0.05%	大買/大賣/
2021/09/17	210	32.87	185.1	32.94	33.40	25	33,482	0.07%	大買/大賣/
2021/09/16	28	30.39	21	30.51	30.40	7	30,901	0.02%
2021/09/15	30	29.61	27	29.49	29.65	3	30,050	0.01%
2021/09/14	32	29.10	13	29.34	29.25	19	29,755	0.06%
2021/09/13	21	29.22	41	29.29	29.10	-20	29,514	-0.07%
2021/09/10	34	28.47	24.1	28.61	28.50	9.9	29,188	0.03%
2021/09/09	21	28.28	5	28.27	28.60	16	29,060	0.06%
2021/09/08	22	27.94	16.2	28.04	27.90	5.8	28,911	0.02%
2021/09/07	26.1	28.88	10	28.88	28.85	16.1	28,391	0.06%
2021/09/06	23	28.77	28	28.87	28.60	-5	28,070	-0.02%
2021/09/03	15	29.93	28	29.77	29.65	-13	27,372	-0.05%
2021/09/02	82	30.35	96	30.57	29.75	-14	26,649	-0.05%
2021/09/01	64.2	31.35	759	31.37	31.70	-694.8	24,832	-2.80%	大賣/鉅額交易
2021/08/31	65	30.43	102	30.29	30.55	-37	23,255	-0.16%	大賣/
2021/08/30	154	30.08	593.9	29.99	30.30	-439.9	22,256	-1.98%	大買/大賣/鉅額交易
2021/08/27	353	29.20	24	28.69	29.40	329	20,464	1.61%	大買/鉅額交易
2021/08/26	458	28.60	456	28.84	28.30	2	19,580	0.01%	大買/大賣/
2021/08/25	171.1	28.33	79	28.48	28.25	92.1	18,392	0.50%	大買/
2021/08/24	500	28.37	95	28.31	28.35	405	17,703	2.29%	大買/鉅額交易
2021/08/23	374	28.05	47.2	28.03	27.85	326.8	16,716	1.95%	大買/鉅額交易
2021/08/20	57.2	27.69	74	27.57	28.00	-16.8	15,421	-0.11%
2021/08/19	14	26.32	77	26.45	26.30	-63	13,922	-0.45%
2021/08/18	429	25.48	412	25.65	25.65	17	13,496	0.13%	大買/大賣/
2021/08/17	8	25.20	16	25.18	25.15	-8	13,451	-0.06%
2021/08/16	30	25.18	6	25.03	24.95	24	13,491	0.18%
2021/08/13	14	26.48	14	26.56	26.55	0	13,065	0.00%
2021/08/12	103	26.33	37	26.28	26.30	66	12,906	0.51%	大買/
2021/08/11	16	25.85	7	26.19	25.50	9	13,049	0.07%
2021/08/10	15	25.95	14	26.15	25.90	1	13,174	0.01%
2021/08/09	20	26.88	20	27.35	26.20	0	13,468	0.00%
2021/08/06	3	27.20	4	27.10	27.20	-1	13,136	-0.01%
2021/08/05	12.1	27.11	6	26.98	27.00	6.1	13,310	0.05%
2021/08/04	1	26.60	1	27.05	26.70	0	13,735	0.00%
2021/08/03	3	27.40	10.2	27.29	27.40	-7.2	13,595	-0.05%
2021/08/02	10	27.02	25.1	27.01	27.25	-15.1	13,319	-0.11%
2021/07/30	86	26.38	83	26.39	26.05	3	12,791	0.02%
2021/07/29	6	25.30	16	25.18	25.70	-10	12,223	-0.08%
2021/07/27	11	24.17	1	24.20	24.00	10	12,083	0.08%
2021/07/22	2	23.98	4	24.20	23.95	-2	14,017	-0.01%
2021/07/21	2	24.05	22	24.27	23.90	-20	15,752	-0.13%
2021/07/20	1	23.90	24	23.95	23.90	-23	15,822	-0.15%
2021/07/16	2	24.43	2.1	24.61	24.30	-0.1	16,489	0.00%
2021/07/15	0	0.00	12	24.38	24.45	-12	16,845	-0.07%
2021/07/14	1	24.00	0	0.00	23.95	1	16,992	0.01%
2021/07/13	4	24.21	0	0.00	24.15	4	17,531	0.02%
2021/07/12	3	24.53	0	0.00	24.40	3	17,590	0.02%
2021/07/09	8	24.52	2	24.53	24.60	6	17,700	0.03%
2021/07/08	3	24.80	3	24.90	24.80	0	17,927	0.00%
2021/07/07	2	24.38	3	24.57	24.35	-1	18,198	-0.01%
2021/07/06	1	24.30	0	0.00	24.25	1	18,397	0.01%
2021/07/05	1	24.60	14	24.71	24.50	-13	18,573	-0.07%
2021/07/02	0	0.00	22	24.54	24.40	-22	18,694	-0.12%
2021/07/01	59	25.01	53	24.57	24.55	6	18,914	0.03%
2021/06/30	46	25.54	39	25.06	24.70	7	19,271	0.04%
2021/06/29	7	24.65	24	24.77	25.30	-17	18,860	-0.09%
2021/06/28	1	24.00	40	24.13	24.00	-39	18,604	-0.21%
2021/06/25	0	0.00	1	24.20	24.05	-1	18,732	-0.01%
2021/06/23	1	24.40	28	24.16	24.30	-27	19,086	-0.14%
2021/06/22	25	23.90	0	0.00	23.85	25	19,419	0.13%
2021/06/21	10	23.87	3	24.45	23.70	7	19,485	0.04%
2021/06/18	14.1	25.10	0	25.15	24.90	14.1	19,544	0.07%
2021/06/17	6	25.48	13	25.58	25.35	-7	19,736	-0.04%
2021/06/16	1	25.25	8	25.15	25.45	-7	20,060	-0.03%
2021/06/15	8	25.33	2	25.25	25.30	6	20,441	0.03%
2021/06/11	0	0.00	10	24.90	24.85	-10	20,965	-0.05%
2021/06/10	1	24.95	0	0.00	24.90	1	21,728	0.00%
2021/06/09	1	24.90	72	25.23	24.90	-71	23,096	-0.31%
2021/06/08	1	25.15	3	25.23	25.15	-2	23,725	-0.01%
2021/06/07	2	24.75	2	25.10	24.70	0	23,989	0.00%
2021/06/04	12	24.98	0	0.00	24.85	12	24,307	0.05%
2021/06/03	55	24.95	2.9	24.95	25.10	52.1	24,689	0.21%
2021/06/02	6	24.76	9	24.89	25.00	-3	25,482	-0.01%
2021/06/01	11	24.85	355	24.82	24.85	-344	26,165	-1.31%	大賣/鉅額交易
2021/05/31	0	24.80	25	24.74	24.85	-25	27,251	-0.09%
2021/05/28	4	24.90	59	25.03	24.90	-55	30,057	-0.18%
2021/05/27	15	24.82	0	0.00	25.00	15	33,968	0.04%
2021/05/26	5	24.30	6	24.38	24.35	-1	34,764	0.00%
2021/05/25	5	24.00	1	23.75	23.80	4	35,093	0.01%
2021/05/24	0	0.00	15	23.61	23.85	-15	35,637	-0.04%
2021/05/20	2	23.20	0	0.00	23.00	2	36,456	0.01%
2021/05/19	86	23.14	2	23.30	23.35	84	37,310	0.23%
2021/05/18	45	22.39	0	22.00	22.40	45	38,202	0.12%
2021/05/17	5	20.31	0	0.00	20.55	5	38,268	0.01%
2021/05/14	0	0.00	5	22.56	22.50	-5	38,046	-0.01%
2021/05/13	31	21.86	10	22.00	22.30	21	37,874	0.06%
2021/05/12	69	23.06	7	22.21	22.90	62	37,688	0.16%
2021/05/11	3	25.07	8	24.68	24.25	-5	37,222	-0.01%
2021/05/10	22	25.90	23	25.36	25.70	-1	37,091	0.00%
2021/05/07	184	25.61	0	0.00	25.65	184	37,745	0.49%	大買/鉅額交易
2021/05/06	10	24.80	1.1	24.86	24.60	8.9	37,769	0.02%
2021/05/05	47	24.90	1	25.00	24.55	46	37,819	0.12%
2021/05/04	6.1	24.71	13	25.71	24.70	-6.9	38,316	-0.02%
2021/05/03	13	26.03	14	26.19	25.75	-1	38,045	0.00%
2021/04/29	14	27.24	3	27.12	27.00	11	37,927	0.03%
2021/04/28	27	28.66	28	28.80	27.95	-1	37,887	0.00%
2021/04/27	137.5	28.35	102.2	28.31	28.55	35.3	37,354	0.09%	大買/大賣/
2021/04/26	4.1	27.13	2	27.33	26.90	2.1	36,776	0.01%
2021/04/23	1	26.95	0	0.00	26.85	1	36,871	0.00%
2021/04/22	24	27.02	14	27.44	26.60	10	36,995	0.03%
2021/04/21	7	27.38	7	27.43	27.25	0	36,807	0.00%
2021/04/20	10	27.13	1	27.20	27.20	9	36,858	0.02%
2021/04/19	14	27.22	9	26.98	27.30	5	37,612	0.01%
2021/04/16	5	26.53	1	26.60	26.50	4	37,472	0.01%
2021/04/15	1	26.15	1	26.45	26.15	0	37,690	0.00%
2021/04/14	2	25.95	4	25.70	25.80	-2	38,428	-0.01%
2021/04/13	8	26.48	18.4	26.63	26.30	-10.4	38,688	-0.03%
2021/04/12	2	26.35	25	26.35	26.30	-23	38,729	-0.06%
2021/04/09	1	26.70	10	26.75	26.70	-9	39,016	-0.02%
2021/04/08	2	27.20	2	27.08	27.10	0	39,108	0.00%
2021/04/07	1	26.95	2	27.20	27.25	-1	39,792	0.00%
2021/04/06	11	26.47	4.1	26.59	26.60	6.9	40,441	0.02%
2021/04/01	7	26.86	2	26.80	26.85	5	40,937	0.01%
2021/03/31	26	27.48	2	27.45	27.05	24	41,837	0.06%
2021/03/30	2	27.35	0	0.00	27.30	2	43,385	0.00%
2021/03/29	0	0.00	4	27.65	27.50	-4	45,564	-0.01%
2021/03/25	1	27.61	3	28.03	27.60	-2	48,995	0.00%
2021/03/24	1	27.65	2	27.60	27.50	-1	50,804	0.00%
2021/03/23	6	27.11	4	27.20	27.10	2	51,779	0.00%
2021/03/22	1	27.50	7	27.52	27.40	-6	52,246	-0.01%
2021/03/19	14	27.65	11	27.57	27.50	3	52,776	0.01%
2021/03/18	1	28.10	0	0.00	28.05	1	54,426	0.00%
2021/03/17	10	28.33	26	28.74	28.20	-16	55,388	-0.03%
2021/03/16	54.1	29.18	42.1	29.12	28.85	12	57,510	0.02%
2021/03/15	48	29.18	42.1	29.08	28.95	5.9	57,333	0.01%
2021/03/12	26	28.26	3	28.30	28.15	23	56,117	0.04%
2021/03/11	12	27.80	7	27.82	27.95	5	55,758	0.01%
2021/03/10	1	27.90	7	28.03	27.90	-6	55,657	-0.01%
2021/03/09	10	27.70	3	28.20	28.35	7	55,980	0.01%
2021/03/08	13	27.86	17	27.99	28.15	-4	55,962	-0.01%
2021/03/05	24.1	28.40	18.1	28.60	28.45	6	55,390	0.01%
2021/03/04	21.1	28.41	18	28.73	28.20	3.1	55,682	0.01%
2021/03/03	340	29.75	350	29.87	29.35	-10	55,313	-0.02%	大買/大賣/
2021/03/02	173	29.43	541	29.29	29.45	-368	52,522	-0.70%	大買/大賣/鉅額交易
2021/02/26	90	27.67	51	27.78	27.95	39	48,714	0.08%
2021/02/25	246	27.34	33	27.44	27.50	213	47,957	0.44%	大買/鉅額交易
2021/02/24	38	27.33	48	27.44	27.20	-10	47,557	-0.02%
2021/02/23	21	27.05	12	27.13	27.00	9	47,006	0.02%
2021/02/22	16	27.18	27	27.30	26.95	-11	46,677	-0.02%
2021/02/19	18	27.58	26.2	27.43	27.45	-8.2	46,058	-0.02%
2021/02/18	24	26.58	57	26.58	27.45	-33	45,195	-0.07%
2021/02/17	13	25.65	3	25.48	25.55	10	44,094	0.02%
2021/02/05	18	25.25	2	25.08	25.10	16	43,931	0.04%
2021/02/04	12.1	25.47	2	25.33	25.35	10.1	43,843	0.02%
2021/02/03	3	25.60	0	0.00	25.15	3	43,840	0.01%
2021/02/01	0	0.00	1	24.95	25.10	-1	43,710	0.00%
2021/01/29	47	26.04	53	26.07	25.20	-6	43,600	-0.01%
2021/01/28	6	24.98	43	24.89	24.90	-37	42,959	-0.09%
2021/01/27	33	25.88	21	26.17	25.60	12	43,016	0.03%
2021/01/26	54	26.45	41	26.58	25.90	13	43,276	0.03%
2021/01/25	36	26.06	2	26.10	26.10	34	42,870	0.08%
2021/01/22	22	26.30	32	26.45	26.50	-10	42,980	-0.02%
2021/01/21	87	26.17	82	26.20	26.20	5	42,821	0.01%
2021/01/20	94	26.02	128	26.05	25.55	-34	42,792	-0.08%	大賣/
2021/01/19	58	26.71	94	26.74	26.85	-36	42,639	-0.08%
2021/01/18	21	24.21	59	24.83	25.15	-38	42,172	-0.09%
2021/01/15	97	24.88	4	24.45	24.45	93	44,252	0.21%
2021/01/14	33	25.07	55	25.24	25.20	-22	44,550	-0.05%
2021/01/13	51.2	25.23	31	25.25	25.15	20.2	44,557	0.05%
2021/01/12	44	24.68	111.4	24.66	25.40	-67.4	44,187	-0.15%	大賣/
2021/01/11	28.1	24.66	26	24.63	24.40	2.1	43,320	0.00%
2021/01/08	31.1	25.05	29	25.15	25.10	2.1	42,925	0.00%
2021/01/07	43	25.03	35	25.14	25.35	8	42,587	0.02%
2021/01/06	102.1	25.91	31	26.44	25.70	71.1	41,820	0.17%	大買/
2021/01/05	34	26.28	10	26.10	26.15	24	41,312	0.06%
2021/01/04	44	26.96	32	26.92	26.80	12	40,929	0.03%
2020/12/31	16	26.33	1	26.40	26.45	15	40,482	0.04%
2020/12/30	145.3	26.84	161	26.67	26.55	-15.7	40,208	-0.04%	大買/大賣/
2020/12/29	111	26.82	102	26.30	26.15	9	39,361	0.02%	大買/大賣/
2020/12/28	104	27.03	71	27.15	26.80	33	38,445	0.09%	大買/
2020/12/25	98	27.09	180	27.22	26.95	-82	37,476	-0.22%	大賣/
2020/12/24	69	28.23	16	28.71	27.55	53	36,509	0.15%
2020/12/23	370	28.22	358	28.01	28.35	12	34,770	0.03%	大買/大賣/
2020/12/22	222	28.39	256.5	28.44	27.90	-34.5	32,390	-0.11%	大買/大賣/
2020/12/21	300.5	28.48	317	27.96	27.30	-16.5	30,176	-0.05%	大買/大賣/
2020/12/18	302	27.43	194	27.67	27.60	108	28,570	0.38%	大買/大賣/鉅額交易
2020/12/17	46	25.40	39	25.11	25.65	7	26,353	0.03%
2020/12/16	48	24.91	43	24.98	24.75	5	25,278	0.02%
2020/12/15	43	24.96	22	24.64	24.45	21	24,972	0.08%
2020/12/14	76	25.09	53.1	24.55	25.05	22.9	24,158	0.09%
2020/12/11	129	24.01	81	24.05	23.20	48	22,119	0.22%	大買/
2020/12/10	54	24.01	34	23.64	24.10	20	20,722	0.10%
2020/12/09	30	21.75	36	21.89	21.95	-6	17,953	-0.03%
2020/12/08	4	21.18	12	21.26	21.10	-8	17,339	-0.05%
2020/12/07	4	21.24	392	21.20	21.10	-388	17,206	-2.26%	大賣/鉅額交易
2020/12/04	35	21.39	1	21.45	21.45	34	16,907	0.20%
2020/12/03	103	21.79	18	21.69	21.55	85	16,642	0.51%	大買/
2020/12/02	122	21.18	102.1	21.15	21.10	19.9	16,009	0.12%	大買/大賣/
2020/12/01	155	20.66	2	20.68	20.65	153	15,642	0.98%	大買/鉅額交易
2020/11/30	104	21.49	114	21.00	21.05	-10	15,457	-0.06%	大買/大賣/
2020/11/27	22	20.19	28	20.49	20.90	-6	14,382	-0.04%
2020/11/25	100	19.00	10	19.15	19.10	90	13,591	0.66%
2020/11/24	6	18.90	1	18.90	18.90	5	13,380	0.04%
2020/11/19	3	19.30	7	19.45	19.30	-4	13,046	-0.03%
2020/11/18	0	0.00	7	19.54	19.65	-7	13,051	-0.05%
2020/11/17	0	19.35	0	0.00	19.60	0	13,063	0.00%
2020/11/16	1	19.45	1	19.65	19.65	0	13,075	0.00%
2020/11/13	13	19.15	0	0.00	19.40	13	13,079	0.10%
2020/11/12	7	20.07	0	0.00	19.90	7	12,903	0.05%
2020/11/10	0	0.00	5	20.35	20.35	-5	13,029	-0.04%
2020/11/09	4	20.39	2	20.55	20.40	2	13,295	0.02%
2020/11/05	1	20.55	1	20.40	20.35	0	13,489	0.00%
2020/11/04	1	20.35	1	20.85	20.50	0	13,652	0.00%
2020/11/03	7	20.49	1	20.15	20.45	6	13,803	0.04%
2020/11/02	0	0.00	20	20.75	20.70	-20	14,771	-0.14%
2020/10/30	20	21.20	21	21.09	21.05	-1	14,819	-0.01%
2020/10/29	4	20.55	2	20.25	20.80	2	14,802	0.01%
2020/10/28	34	20.75	31	21.01	20.65	3	15,384	0.02%
2020/10/27	15.1	20.86	0	0.00	20.50	15.1	15,963	0.09%
2020/10/26	4	21.94	2	21.60	21.20	2	15,584	0.01%
2020/10/23	252	22.51	200	22.70	22.80	52	14,694	0.35%	大買/大賣/
2020/10/22	1	20.90	0	0.00	21.35	1	12,221	0.01%
2020/10/21	0	0.00	7	19.63	19.45	-7	11,583	-0.06%
2020/10/20	6	18.95	0	0.00	19.15	6	11,223	0.05%
2020/10/06	1	17.00	0	0.00	17.05	1	10,679	0.01%
2020/09/23	0	0.00	0.1	15.30	15.35	-0.1	10,669	0.00%
2020/09/21	0	15.60	0	0.00	15.55	0	10,856	0.00%
2020/09/15	0	16.25	0	0.00	16.25	0	10,350	0.00%
2020/09/14	0	16.40	0.5	16.40	16.45	-0.5	10,403	0.00%
2020/09/11	0.1	15.75	0	0.00	15.80	0.1	10,393	0.00%
2020/09/09	0.1	16.85	0	0.00	16.85	0.1	10,352	0.00%
2020/08/31	0	0.00	4	17.20	17.20	-4	10,222	-0.04%
2020/08/28	0	0.00	7	17.15	17.25	-7	10,231	-0.07%
2020/08/27	0	0.00	10	17.10	17.20	-10	10,285	-0.10%
2020/08/24	0	0.00	0.1	17.20	17.20	-0.1	10,653	0.00%
2020/08/12	0	0.00	20	14.70	15.00	-20	9,610	-0.21%
2020/08/07	1	12.35	0	0.00	14.20	1	8,946	0.01%
2020/08/04	1	14.10	3	14.60	14.50	-2	6,885	-0.03%
2020/08/03	24	14.51	0	0.00	14.40	24	6,652	0.36%
2020/07/31	4	16.06	0	0.00	16.00	4	6,086	0.07%
2020/07/24	0	20.60	0	0.00	20.60	0	5,943	0.00%
2020/07/16	0	0.00	1.8	21.64	21.60	-1.8	6,405	-0.03%
2020/07/10	0.1	20.60	5	19.75	20.80	-4.9	6,805	-0.07%
2020/07/08	0	0.00	0.2	18.95	18.95	-0.2	6,915	0.00%
2020/07/03	5	18.80	2.4	18.73	18.75	2.6	7,066	0.04%
2020/07/02	0	0.00	5	19.90	20.10	-5	7,197	-0.07%
2020/06/30	7	21.20	7	21.50	21.00	0	7,451	0.00%
2020/06/23	0.1	20.90	0	0.00	21.10	0.1	7,459	0.00%
2020/06/19	0	20.80	0	0.00	20.95	0	7,626	0.00%
2020/06/16	5	21.45	0	0.00	21.50	5	7,811	0.06%
2020/06/11	6.2	21.19	0	0.00	21.10	6.2	8,162	0.08%
2020/06/08	0	21.45	6	21.75	21.60	-6	8,544	-0.07%
2020/06/02	0	0.00	3	21.75	21.70	-3	8,681	-0.03%
2020/05/29	15	20.90	18	20.91	20.75	-3	8,590	-0.03%
2020/05/18	6	20.12	0	0.00	20.00	6	8,637	0.07%
2020/05/14	3	20.50	0	0.00	20.50	3	8,683	0.03%
2020/05/13	3	21.10	0	0.00	21.20	3	8,698	0.03%
2020/05/12	3	21.10	0	0.00	20.90	3	8,665	0.03%
2020/05/11	32	21.50	0	0.00	21.40	32	8,647	0.37%
2020/05/08	33	21.92	2	21.98	21.80	31	8,641	0.36%
2020/05/07	63	22.25	101	22.89	21.90	-38	8,568	-0.44%	大賣/
2020/05/06	2	23.05	1	23.80	22.70	1	8,363	0.01%
2020/05/05	1	21.85	0	0.00	21.85	1	7,974	0.01%
2020/04/23	6	22.12	6	22.20	21.70	0	7,924	0.00%
2020/04/20	0.2	22.30	0	0.00	22.45	0.2	7,775	0.00%
2020/04/15	172	22.64	172	22.69	22.50	0	7,678	0.00%	大買/大賣/
2020/04/10	2	22.58	0	0.00	22.60	2	7,169	0.03%
2020/04/07	0	0.00	1	22.45	22.45	-1	7,275	-0.01%
2020/04/06	14	21.80	66	21.69	22.15	-52	7,363	-0.71%
2020/04/01	32	19.89	1	21.15	20.90	31	7,208	0.43%
2020/03/31	16	19.73	2	19.55	19.60	14	6,975	0.20%
2020/03/30	2	19.38	96	18.59	19.70	-94	6,938	-1.35%
2020/03/26	0	0.00	2	19.40	19.50	-2	6,850	-0.03%
2020/03/20	2	17.85	0	0.00	17.85	2	6,847	0.03%
2020/03/17	0	0.00	6	17.83	18.55	-6	6,705	-0.09%
2020/03/16	0	0.00	0.4	17.75	18.05	-0.4	6,617	-0.01%
2020/02/25	0	0.00	1	22.20	22.05	-1	7,505	-0.01%
2020/02/18	0	0.00	1	22.10	22.30	-1	8,335	-0.01%
2020/02/14	0	0.00	1	21.90	21.85	-1	8,357	-0.01%
2020/02/13	2	21.55	0	0.00	21.45	2	8,289	0.02%
2020/02/12	0	0.00	1	21.50	21.45	-1	8,350	-0.01%
2020/01/16	0	0.00	2	21.20	21.25	-2	8,994	-0.02%
2020/01/14	0	0.00	5	21.65	21.20	-5	9,062	-0.06%
2020/01/13	0	0.00	1	21.35	21.50	-1	9,078	-0.01%
2020/01/02	2	21.05	1	20.90	21.05	1	9,261	0.01%
2019/12/31	1	22.30	0	0.00	21.00	1	9,260	0.01%
2019/12/26	0	0.00	2.3	20.50	20.60	-2.3	8,963	-0.03%
2019/12/24	0	0.00	0.9	20.55	20.60	-0.9	9,141	-0.01%
2019/12/23	0	0.00	0.5	20.85	20.95	-0.5	9,154	-0.01%
2019/12/10	0	0.00	1	21.55	21.05	-1	9,126	-0.01%
2019/12/09	1	21.50	0	0.00	21.60	1	9,079	0.01%
2019/12/05	5	21.60	0	0.00	21.30	5	9,158	0.05%
2019/11/29	1	22.00	0	0.00	22.05	1	9,780	0.01%
2019/11/27	7	23.54	4	23.64	23.15	3	9,664	0.03%
2019/11/26	3	24.35	0.1	23.60	23.70	2.9	9,509	0.03%
2019/11/25	2	22.90	2.2	22.86	23.10	-0.2	9,259	0.00%
2019/11/22	5	23.16	4	22.86	22.85	1	9,413	0.01%
2019/11/20	1	21.65	1	21.60	21.85	0	9,359	0.00%
2019/11/19	0	0.00	5	20.52	20.95	-5	9,542	-0.05%
2019/11/18	3	20.65	2	20.40	20.30	1	9,567	0.01%
2019/11/15	1	20.05	18	19.87	20.10	-17	9,415	-0.18%
2019/11/12	0	0.00	50	18.17	18.20	-50	9,005	-0.56%
2019/11/05	43	18.20	43	18.50	18.50	0	9,259	0.00%
2019/10/31	3	18.35	0	0.00	18.30	3	9,334	0.03%
2019/09/17	0	0.00	0	17.75	17.85	0	15,174	0.00%
2019/08/28	3	17.30	3	17.10	16.95	0	18,705	0.00%
2019/08/22	33	17.17	1.2	16.59	17.50	31.8	18,861	0.17%
2019/08/07	10	18.65	0	0.00	18.75	10	19,921	0.05%
2019/08/06	10	18.90	0	0.00	19.00	10	19,922	0.05%
2019/08/05	1	18.70	0	0.00	18.55	1	19,963	0.01%
2019/07/31	43	19.88	43	20.20	20.20	0	20,011	0.00%
2019/07/30	0	0.00	2	19.80	19.75	-2	19,903	-0.01%
2019/07/29	0	0.00	3	19.40	19.60	-3	19,826	-0.02%
2019/07/17	1	19.65	1	19.50	19.25	0	19,357	0.00%
2019/07/16	0	0.00	3	19.30	19.45	-3	19,196	-0.02%
2019/07/12	1	18.40	0	0.00	18.45	1	18,755	0.01%
2019/07/10	0	0.00	0.1	18.85	18.95	-0.1	18,198	0.00%
2019/07/04	0	0.00	3.9	19.39	19.35	-3.9	18,778	-0.02%
2019/06/28	23	18.65	9	18.85	18.75	14	18,324	0.08%
2019/06/26	10	19.05	13	18.85	19.20	-3	17,757	-0.02%
2019/06/25	5	19.19	0	0.00	19.05	5	17,867	0.03%
2019/06/21	15	19.59	0	0.00	19.15	15	17,811	0.08%
2019/06/18	1	20.00	21.4	19.35	19.15	-20.4	17,041	-0.12%
2019/06/17	2	20.65	2	20.75	20.55	0	16,477	0.00%
2019/06/13	0	0.00	1	20.60	20.80	-1	15,965	-0.01%
2019/06/12	2	20.45	0	0.00	20.55	2	15,473	0.01%
2019/06/11	0	0.00	2	21.70	20.30	-2	15,276	-0.01%
2019/06/10	2	21.55	0	0.00	21.55	2	14,681	0.01%
2019/06/06	9	21.94	7	22.26	22.10	2	14,340	0.01%
2019/06/05	31	21.07	13.6	21.01	21.70	17.4	13,972	0.12%
2019/06/04	6	19.82	22	20.85	19.75	-16	13,549	-0.12%
2019/05/31	2	21.85	0	0.00	21.75	2	12,945	0.02%
2019/05/30	1	21.85	1	21.90	21.50	0	12,901	0.00%
2019/05/29	14	21.19	0	0.00	21.15	14	12,918	0.11%
2019/05/28	1	22.20	0	0.00	22.25	1	12,559	0.01%
2019/05/27	1	22.15	1	22.05	22.35	0	12,165	0.00%
2019/05/23	10	22.20	0	0.00	22.10	10	12,101	0.08%
2019/05/22	20	23.55	0	0.00	23.05	20	11,768	0.17%
2019/05/17	0	0.00	4	22.16	22.25	-4	11,502	-0.03%
2019/05/16	42	22.84	0	0.00	22.10	42	11,616	0.36%
2019/05/13	0	0.00	3	22.47	21.20	-3	11,421	-0.03%
2019/05/10	1	22.80	1	22.60	23.10	0	11,388	0.00%
2019/05/09	40	22.21	0	0.00	22.05	40	11,291	0.35%
2019/05/03	10	23.35	0	0.00	23.25	10	11,260	0.09%
2019/04/29	0	0.00	0.1	23.00	23.20	-0.1	11,526	0.00%
2019/04/23	8	25.20	0	0.00	25.20	8	12,894	0.06%
2019/04/16	3	26.35	0	0.00	26.60	3	14,126	0.02%
2019/04/15	3	27.70	3.7	28.39	27.70	-0.7	14,031	0.00%
2019/04/12	10	28.65	1	29.70	29.50	9	14,076	0.06%
2019/04/11	20	29.60	10	30.00	29.55	10	13,466	0.07%
2019/04/10	0	0.00	0.7	29.65	29.80	-0.7	13,209	-0.01%
2019/04/09	1	27.70	13	27.41	28.30	-12	13,365	-0.09%
2019/04/08	0	0.00	9.3	25.56	25.75	-9.3	13,374	-0.07%
2019/04/01	0	0.00	11.8	23.74	24.15	-11.8	16,177	-0.07%
2019/03/29	3	24.05	0	0.00	24.30	3	17,091	0.02%
2019/03/28	5	23.49	10	23.95	24.75	-5	17,237	-0.03%
2019/03/25	4	24.98	1	25.10	24.90	3	17,804	0.02%
2019/03/22	3	25.80	3	26.20	25.65	0	18,464	0.00%
2019/03/21	3	25.70	0	0.00	26.15	3	18,702	0.02%
2019/03/19	0	0.00	3	26.55	26.45	-3	18,865	-0.02%
2019/03/15	0	0.00	2	26.40	26.25	-2	19,389	-0.01%
2019/03/14	0	0.00	1	26.10	25.80	-1	19,455	-0.01%
2019/03/07	0	0.00	1	26.25	25.90	-1	23,868	0.00%
2019/03/06	6	26.11	0	0.00	26.05	6	24,135	0.02%
2019/02/27	1	26.35	0	0.00	26.80	1	25,603	0.00%
2019/02/26	3	25.60	4	26.20	26.05	-1	25,578	0.00%
2019/02/25	0	0.00	4	26.34	26.40	-4	25,626	-0.02%
2019/02/22	22	26.28	3	28.00	25.90	19	25,797	0.07%
2019/02/19	0	0.00	5	25.85	25.80	-5	26,184	-0.02%
2019/02/15	3	25.95	0	0.00	25.90	3	27,270	0.01%
2019/02/14	0	0.00	3	26.58	26.30	-3	27,498	-0.01%
2019/02/12	1	26.15	20	26.15	26.10	-19	27,929	-0.07%
2019/02/11	22	25.85	0	0.00	25.80	22	28,180	0.08%
2019/01/30	0	0.00	2	26.90	26.90	-2	28,316	-0.01%
2019/01/28	2	26.20	0	0.00	26.10	2	29,234	0.01%
2019/01/22	0	0.00	0.4	26.15	26.25	-0.4	30,405	0.00%
2019/01/18	1	25.70	1	25.95	26.10	0	31,328	0.00%
2019/01/14	2	26.70	2	25.45	24.90	0	32,476	0.00%
2019/01/09	0	0.00	1	26.60	27.05	-1	33,874	0.00%
2019/01/08	1	26.35	10	27.40	26.45	-9	33,861	-0.03%
2019/01/07	0	0.00	1	25.90	26.50	-1	33,744	0.00%
2019/01/04	101	25.43	100	25.60	25.35	1	33,857	0.00%	大買/
2018/12/27	6	26.31	26	25.79	25.35	-20	33,933	-0.06%
2018/12/26	21	25.50	1	25.45	25.15	20	33,591	0.06%
2018/12/25	80	24.04	80	24.15	25.00	0	33,485	0.00%
2018/12/24	11	25.02	5	25.28	24.30	6	32,466	0.02%
2018/12/22	62	28.47	62	28.51	26.95	0	31,995	0.00%
2018/12/21	10	29.85	0	0.00	29.85	10	31,703	0.03%
2018/12/19	20	34.49	17	34.79	33.50	3	30,839	0.01%
2018/12/18	3	32.87	9.3	33.34	33.80	-6.3	30,333	-0.02%
2018/12/17	42	33.29	93	31.73	34.00	-51	30,131	-0.17%
2018/12/13	2	36.00	0	0.00	35.95	2	28,779	0.01%
2018/12/11	3	37.45	2	37.25	37.25	1	28,519	0.00%
2018/12/10	10	35.90	4	36.30	35.70	6	28,628	0.02%
2018/12/06	2	37.00	0	0.00	37.15	2	28,827	0.01%
2018/12/05	15	38.45	10	38.50	38.05	5	28,641	0.02%
2018/12/04	10	38.80	2	39.40	38.80	8	28,707	0.03%
2018/12/03	13	39.40	50	39.00	39.55	-37	28,520	-0.13%
2018/11/30	2	40.93	116	41.26	40.50	-114	28,076	-0.41%	大賣/鉅額交易
2018/11/29	1	40.45	1	40.10	39.85	0	25,114	0.00%
2018/11/28	24	39.80	22	40.37	39.50	2	24,866	0.01%
2018/11/27	34	40.44	19	41.44	39.60	15	24,623	0.06%
2018/11/26	8	41.01	1	42.40	42.40	7	24,142	0.03%
2018/11/22	5	39.50	5	39.77	39.00	0	23,704	0.00%
2018/11/21	10	39.95	3	40.00	40.00	7	23,783	0.03%
2018/11/20	0	0.00	2	39.70	39.45	-2	23,649	-0.01%
2018/11/19	27	39.75	37	39.96	39.75	-10	23,601	-0.04%
2018/11/16	5	40.75	10	40.70	41.00	-5	23,394	-0.02%
2018/11/15	15	39.32	26	39.87	40.30	-11	23,108	-0.05%
2018/11/14	10	38.90	2	38.90	38.60	8	22,939	0.03%
2018/11/13	3	37.47	2	37.80	38.00	1	22,676	0.00%
2018/11/12	10	37.80	0	0.00	37.20	10	22,724	0.04%
2018/11/09	0	0.00	77.6	39.02	39.00	-77.6	22,757	-0.34%
2018/11/08	0	0.00	25	39.93	39.60	-25	22,725	-0.11%
2018/11/07	0	0.00	31	40.39	40.10	-31	22,718	-0.14%
2018/11/06	0	0.00	60	40.21	40.10	-60	22,607	-0.27%
2018/11/05	13	38.98	36	38.96	39.80	-23	22,259	-0.10%
2018/11/01	0	0.00	3	35.75	37.20	-3	21,945	-0.01%
2018/10/31	0	0.00	21	35.21	36.00	-21	21,813	-0.10%
2018/10/30	12	32.75	12	34.08	33.75	0	21,765	0.00%
2018/10/29	20	33.93	10	33.90	33.90	10	21,676	0.05%
2018/10/26	0	35.60	0	0.00	35.80	0	21,604	0.00%
2018/10/25	5	35.81	9	36.37	36.95	-4	21,657	-0.02%
2018/10/24	11	35.52	0	0.00	36.00	11	21,581	0.05%
2018/10/23	34	35.30	34	35.42	35.00	0	21,479	0.00%
2018/10/22	5	36.00	10	36.53	37.05	-5	21,681	-0.02%
2018/10/19	11	36.60	12	36.58	37.50	-1	22,296	0.00%
2018/10/18	64	38.39	15	38.29	37.20	49	22,007	0.22%
2018/10/17	11	40.07	31	40.36	41.25	-20	21,744	-0.09%
2018/10/16	5	37.85	6	37.94	37.80	-1	21,618	0.00%
2018/10/15	4	38.75	5	38.61	38.00	-1	22,531	0.00%
2018/10/12	3	38.57	3	38.42	38.80	0	23,536	0.00%
2018/10/11	11	36.76	3	38.38	38.60	8	25,095	0.03%
2018/10/09	0	0.00	25	38.65	38.45	-25	26,003	-0.10%
2018/10/08	7	38.31	2	39.00	38.35	5	27,388	0.02%
2018/10/05	2	38.15	3	38.93	39.30	-1	28,407	0.00%
2018/10/04	3	39.55	2	39.40	39.45	1	29,031	0.00%
2018/10/03	0	0.00	4.2	38.54	39.40	-4.2	29,678	-0.01%
2018/10/02	7	37.71	3	38.77	39.00	4	31,099	0.01%
2018/10/01	11	38.43	21	38.33	37.20	-10	31,768	-0.03%
2018/09/28	72	39.17	43	39.83	40.30	29	31,799	0.09%
2018/09/27	17	38.97	2	38.98	39.15	15	31,405	0.05%
2018/09/26	51	37.51	2	37.60	38.30	49	31,731	0.15%
2018/09/25	25	37.90	2	38.15	37.80	23	31,642	0.07%
2018/09/20	20	37.00	1.3	36.72	36.10	18.7	31,754	0.06%
2018/09/19	20	37.20	10	37.00	36.90	10	31,926	0.03%
2018/09/18	22	36.68	0	0.00	37.00	22	32,060	0.07%
2018/09/17	4.2	36.65	4.2	36.65	36.85	0	32,169	0.00%
2018/09/14	4	37.04	9	37.00	36.75	-5	32,605	-0.02%
2018/09/13	24	36.20	11	36.10	36.55	13	32,620	0.04%
2018/09/11	7	33.01	2	32.20	32.90	5	33,312	0.02%
2018/09/10	7	33.70	7	34.16	31.40	0	33,526	0.00%
2018/09/07	10	35.00	0	0.00	34.60	10	33,685	0.03%
2018/09/03	0	0.00	10	36.80	36.45	-10	34,137	-0.03%
2018/08/31	10	37.55	0	0.00	37.50	10	34,049	0.03%
2018/08/30	5	38.32	10	38.75	38.20	-5	34,000	-0.01%
2018/08/28	2.2	38.19	3.2	37.98	37.90	-1	33,990	0.00%
2018/08/27	1	37.20	5	36.65	36.95	-4	33,762	-0.01%
2018/08/24	8	36.84	3	36.88	37.00	5	33,703	0.01%
2018/08/23	0	0.00	1.8	37.23	37.35	-1.8	33,748	-0.01%
2018/08/21	4	35.90	4	36.05	37.00	0	33,515	0.00%
2018/08/20	2	34.95	2	34.80	34.90	0	33,258	0.00%
2018/08/17	14	36.23	20	36.25	35.95	-6	32,963	-0.02%
2018/08/16	0	0.00	5.3	36.95	36.50	-5.3	32,932	-0.02%
2018/08/10	4	38.05	0	0.00	37.55	4	32,335	0.01%
2018/08/09	1	37.90	2.3	37.89	38.50	-1.3	32,402	0.00%
2018/08/08	2	38.20	5	38.42	38.50	-3	32,045	-0.01%
2018/08/07	1	38.60	0	0.00	37.80	1	31,959	0.00%
2018/08/02	0	0.00	10	38.30	38.25	-10	31,622	-0.03%
2018/08/01	14	38.87	4	38.55	38.55	10	31,208	0.03%
2018/07/31	13	38.38	45.4	39.20	39.00	-32.4	30,949	-0.10%
2018/07/30	21	39.24	1	39.35	38.85	20	30,952	0.06%
2018/07/27	23	40.43	4	40.20	40.30	19	30,732	0.06%
2018/07/26	11	40.88	28	39.39	41.00	-17	30,091	-0.06%
2018/07/25	11	37.64	1	38.05	37.80	10	28,944	0.03%
2018/07/24	3	38.13	13	38.41	37.85	-10	28,687	-0.03%
2018/07/23	6	37.14	8	37.11	37.70	-2	28,353	-0.01%
2018/07/20	12	37.76	23	38.22	37.85	-11	28,098	-0.04%
2018/07/19	46	37.92	48	37.21	39.10	-2	27,102	-0.01%
2018/07/18	61	38.33	64	38.68	36.30	-3	26,238	-0.01%
2018/07/17	24.5	37.15	21.1	37.05	38.50	3.4	24,840	0.01%
2018/07/16	21	36.03	19	36.43	36.90	2	24,405	0.01%
2018/07/13	34	33.83	50.8	34.15	35.30	-16.8	23,929	-0.07%
2018/07/12	13.3	32.77	46	32.96	33.10	-32.7	24,538	-0.13%
2018/07/11	29	31.95	17	32.02	32.20	12	23,919	0.05%
2018/07/10	38	32.29	17	32.14	31.30	21	23,340	0.09%
2018/07/09	11	30.41	35	30.65	30.90	-24	22,037	-0.11%
2018/07/06	16	28.33	42	28.47	28.10	-26	21,204	-0.12%
2018/07/05	1	27.90	0	0.00	27.80	1	20,833	0.00%
2018/07/04	2	27.50	2	27.70	28.15	0	21,097	0.00%
2018/06/29	3	27.30	121	27.15	27.10	-118	20,693	-0.57%	大賣/鉅額交易
2018/06/28	0	0.00	0.5	25.30	25.45	-0.5	20,663	0.00%
2018/06/27	40	26.83	0	0.00	26.50	40	20,964	0.19%
2018/06/26	1	26.80	0	0.00	26.85	1	21,086	0.00%
2018/06/25	10	28.50	20	28.64	27.00	-10	21,130	-0.05%
2018/06/21	10	27.10	13	27.43	27.90	-3	20,985	-0.01%
2018/06/20	2	27.25	2	27.03	27.00	0	21,129	0.00%
2018/06/19	110	26.38	1	26.85	26.30	109	21,445	0.51%	大買/鉅額交易
2018/06/15	0	0.00	110	25.77	26.10	-110	21,482	-0.51%	大賣/鉅額交易
2018/06/14	110	25.20	0	0.00	24.70	110	21,324	0.52%	大買/鉅額交易
2018/06/13	20	25.45	230	25.05	24.75	-210	21,610	-0.97%	大賣/鉅額交易
2018/06/12	212	24.07	2	25.10	25.75	210	21,844	0.96%	大買/鉅額交易
2018/06/11	10	24.45	0	0.00	24.00	10	22,367	0.04%
2018/06/08	0	0.00	10	23.60	23.30	-10	22,829	-0.04%
2018/06/06	0	0.00	71	23.41	23.40	-71	23,888	-0.30%
2018/06/05	7	23.78	15	23.47	23.55	-8	24,446	-0.03%
2018/06/04	0	0.00	5	22.95	22.95	-5	24,801	-0.02%
2018/06/01	5	22.65	10	23.03	23.05	-5	25,229	-0.02%
2018/05/31	5	22.75	0	0.00	22.55	5	25,319	0.02%
2018/05/30	5	22.55	41	22.88	22.80	-36	25,375	-0.14%
2018/05/29	0	0.00	10	22.80	22.75	-10	25,592	-0.04%
2018/05/25	0	0.00	5	23.45	23.10	-5	25,810	-0.02%
2018/05/24	13	23.80	5	23.00	23.65	8	25,851	0.03%
2018/05/22	10	22.50	0	0.00	22.65	10	26,037	0.04%
2018/05/21	0	0.00	5	22.95	23.00	-5	26,254	-0.02%
2018/05/18	0	0.00	15	23.02	23.05	-15	26,421	-0.06%
2018/05/17	0	0.00	12	23.12	23.20	-12	26,496	-0.05%
2018/05/16	32	22.36	0	0.00	22.30	32	26,423	0.12%
2018/05/15	115	22.68	0	0.00	22.70	115	26,477	0.43%	大買/鉅額交易
2018/05/14	10	23.30	1	23.20	23.15	9	26,886	0.03%
2018/05/11	5	22.25	5	22.45	22.90	0	26,943	0.00%
2018/05/10	6	21.97	5	22.15	21.95	1	26,822	0.00%
2018/05/09	6	22.35	5	22.55	22.45	1	26,843	0.00%
2018/05/07	0	0.00	2	22.40	22.25	-2	27,186	-0.01%
2018/05/04	2	21.95	3	21.70	21.85	-1	26,992	0.00%
2018/05/03	3	22.15	0	0.00	21.85	3	27,328	0.01%
2018/04/30	1	21.90	2	21.80	22.25	-1	28,055	0.00%
2018/04/27	2	21.80	0	0.00	21.50	2	28,147	0.01%
2018/04/26	21	21.40	1	22.40	21.00	20	28,129	0.07%
2018/04/23	0	0.00	5	26.30	25.55	-5	31,044	-0.02%
2018/04/20	25	26.41	54.3	26.39	26.60	-29.3	31,914	-0.09%
2018/04/19	24	25.51	39	25.72	26.00	-15	31,765	-0.05%
2018/04/18	17	24.43	8	24.93	25.10	9	31,735	0.03%
2018/04/17	0	0.00	3	23.00	22.95	-3	30,391	-0.01%
2018/04/16	0	0.00	3	23.45	22.90	-3	31,112	-0.01%
2018/04/13	0	0.00	0.2	23.15	23.30	-0.2	31,783	0.00%
2018/04/12	0	0.00	3	23.30	22.95	-3	32,459	-0.01%
2018/04/10	0	0.00	1	23.00	22.75	-1	32,878	0.00%
2018/04/09	0	0.00	1	23.00	22.85	-1	32,705	0.00%
2018/04/02	0	0.00	0.4	22.05	22.20	-0.4	33,321	0.00%
2018/03/30	0	0.00	3	21.68	22.45	-3	34,037	-0.01%
2018/03/29	3	21.23	1	21.75	21.10	2	34,292	0.01%
2018/03/27	1	22.95	0	0.00	22.50	1	35,612	0.00%
2018/03/26	0	0.00	1	22.70	22.40	-1	35,658	0.00%
2018/03/23	3	21.67	5	22.27	22.60	-2	35,662	-0.01%
2018/03/22	12	20.81	0	0.00	20.60	12	35,100	0.03%
2018/03/21	21	22.61	0	0.00	22.30	21	34,713	0.06%
2018/03/19	0	0.00	11	23.09	23.15	-11	35,883	-0.03%
2018/03/16	3	22.85	0	0.00	22.85	3	36,479	0.01%
2018/03/15	0	0.00	2	22.85	23.40	-2	36,500	-0.01%
2018/03/13	2	22.50	0	0.00	22.70	2	36,315	0.01%
2018/03/12	10.9	22.92	3	22.50	22.50	7.9	37,135	0.02%
2018/03/09	5	24.16	0	0.00	24.05	5	37,162	0.01%
2018/03/08	0	0.00	1	25.00	24.70	-1	36,993	0.00%
2018/03/07	3	24.33	0	0.00	24.45	3	36,686	0.01%
2018/03/06	2	24.85	10	24.60	24.05	-8	37,174	-0.02%
2018/03/05	0	0.00	10	24.75	24.55	-10	38,010	-0.03%
2018/03/01	5	25.61	4	25.35	25.20	1	39,166	0.00%
2018/02/27	0	0.00	2	25.80	25.30	-2	40,119	0.00%
2018/02/26	5	26.15	1	25.95	25.85	4	40,682	0.01%
2018/02/23	2	26.30	7	26.04	25.95	-5	41,882	-0.01%
2018/02/22	15	25.47	15	25.45	25.50	0	42,156	0.00%
2018/02/21	56	24.72	41	24.50	25.10	15	43,062	0.03%
2018/02/12	2	23.25	2	22.95	23.15	0	44,709	0.00%
2018/02/09	2	21.75	2	22.30	22.45	0	45,662	0.00%
2018/02/06	0	0.00	3	23.07	22.45	-3	45,631	-0.01%
2018/02/05	8.1	24.31	15	24.45	24.10	-6.9	45,150	-0.02%
2018/02/01	30	23.90	30	23.85	23.85	0	44,976	0.00%
2018/01/31	0	0.00	1.4	23.80	23.90	-1.4	44,858	0.00%
2018/01/30	40	23.19	4	23.41	23.80	36	44,613	0.08%
2018/01/29	4	23.83	2	24.65	23.60	2	44,175	0.00%
2018/01/26	17	24.44	37	24.27	24.40	-20	43,975	-0.05%
2018/01/25	3	23.90	3	23.98	23.35	0	43,454	0.00%
2018/01/24	10	26.15	15	26.00	25.15	-5	43,046	-0.01%
2018/01/23	5	25.70	11.6	25.70	25.80	-6.6	42,885	-0.02%
2018/01/22	4	26.01	1	25.95	25.65	3	42,862	0.01%
2018/01/19	32	26.40	77	25.70	26.40	-45	42,647	-0.11%
2018/01/18	0	0.00	21.2	27.48	25.40	-21.2	41,939	-0.05%
2018/01/17	22	27.33	27.6	27.78	27.35	-5.6	41,695	-0.01%
2018/01/16	15	25.63	73	26.17	27.40	-58	40,665	-0.14%
2018/01/15	8	24.75	61.1	25.00	25.05	-53.1	39,476	-0.13%
2018/01/12	11	24.15	107	24.37	24.10	-96	38,812	-0.25%	大賣/
2018/01/11	1	23.65	70	23.58	23.55	-69	37,846	-0.18%
2018/01/10	4	22.95	154	23.40	23.60	-150	37,431	-0.40%	大賣/鉅額交易
2018/01/09	3	23.00	66.4	22.21	22.15	-63.4	36,748	-0.17%
2018/01/08	4	21.64	44.3	22.45	22.60	-40.3	36,228	-0.11%
2018/01/05	2	20.55	14	20.30	20.55	-12	36,017	-0.03%
2018/01/04	9	19.94	9	20.02	20.30	0	35,795	0.00%
2018/01/03	0	0.00	2	19.80	19.80	-2	35,508	-0.01%