大同 (2371)-群益金鼎-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
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522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-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-高雄券商分點個股進出
群益金鼎-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
2024/11/22	33	51.39	27.7	51.34	52.40	5.3	12,365	0.04%
2024/11/21	1	48.60	0	48.05	48.40	1	11,086	0.01%
2024/11/20	0	0.00	16.1	48.20	47.60	-16.1	10,876	-0.15%
2024/11/19	8	47.65	2	48.00	48.00	6	10,979	0.05%
2024/11/18	7	47.85	0	0.00	46.95	7	11,010	0.06%
2024/11/15	6	46.97	7	48.10	47.80	-1	11,209	-0.01%
2024/11/12	0	0.00	0.4	45.05	45.00	-0.4	11,475	0.00%
2024/11/11	0	0.00	1	45.85	46.30	-1	11,684	-0.01%
2024/11/08	0.2	47.00	0	0.00	46.45	0.2	11,794	0.00%
2024/11/07	2.1	47.10	0.1	47.10	47.20	2	12,002	0.02%
2024/11/06	0.5	46.56	8.1	47.07	46.70	-7.6	12,122	-0.06%
2024/11/05	2.1	46.84	2	46.60	46.60	0.1	12,341	0.00%
2024/11/04	1	46.00	11.3	46.84	46.85	-10.2	12,748	-0.08%
2024/10/30	0	44.45	0	44.40	44.25	0	13,090	0.00%
2024/10/28	0	0.00	1	44.75	45.25	-1	13,238	-0.01%
2024/10/25	1	44.40	5	44.30	44.35	-4	13,388	-0.03%
2024/10/24	10	44.25	10.9	44.25	44.15	-0.9	13,592	-0.01%
2024/10/23	0.9	44.75	4	45.59	45.00	-3.1	13,697	-0.02%
2024/10/22	0	45.15	3	45.00	45.00	-3	13,974	-0.02%
2024/10/18	1	45.85	1	45.40	45.40	0	14,777	0.00%
2024/10/17	3	46.05	3.1	45.65	46.15	-0.1	14,947	0.00%
2024/10/16	3	45.00	3	45.38	45.00	0	15,277	0.00%
2024/10/14	3	46.65	3	46.40	46.10	0	15,399	0.00%
2024/10/11	2.1	46.56	5	46.73	46.55	-2.9	15,604	-0.02%
2024/10/09	3	46.37	3	46.75	46.10	0	15,933	0.00%
2024/10/08	5	47.14	0	0.00	47.25	5	16,105	0.03%
2024/10/07	0	0.00	2	48.45	48.50	-2	16,298	-0.01%
2024/10/04	6	47.14	2	48.23	47.40	4	16,448	0.02%
2024/10/01	2	47.85	0	0.00	48.10	2	16,571	0.01%
2024/09/30	0	0.00	1	49.25	49.15	-1	16,810	-0.01%
2024/09/27	37.2	50.84	7	51.23	49.85	30.2	16,833	0.18%
2024/09/26	6	50.20	2.2	49.55	50.00	3.8	16,671	0.02%
2024/09/25	1	48.55	6	48.53	48.35	-5	16,476	-0.03%
2024/09/24	8.2	48.03	6.8	48.29	48.35	1.4	16,584	0.01%
2024/09/23	3	48.23	0.3	48.65	48.40	2.7	16,760	0.02%
2024/09/20	2.2	48.30	6	48.15	47.80	-3.9	16,996	-0.02%
2024/09/19	4	47.73	2	48.15	48.30	2	17,308	0.01%
2024/09/18	8.2	48.24	9	48.40	47.80	-0.8	17,447	0.00%
2024/09/16	4	48.34	3.5	48.11	48.45	0.5	17,684	0.00%
2024/09/13	6.5	47.52	9.1	47.54	47.60	-2.6	18,149	-0.01%
2024/09/12	9.1	46.45	10	46.74	46.50	-0.9	18,840	0.00%
2024/09/11	7	45.35	7	45.00	45.80	0	19,794	0.00%
2024/09/10	0	0.00	1	42.85	43.70	-1	22,500	0.00%
2024/09/09	1	43.50	0	0.00	43.35	1	24,814	0.00%
2024/09/06	0	0.00	2	41.95	41.90	-2	25,134	-0.01%
2024/09/04	6	43.25	6	43.33	43.45	0	25,549	0.00%
2024/08/30	2	45.45	1	45.85	45.80	1	25,845	0.00%
2024/08/29	2.5	45.29	1	45.30	45.45	1.5	25,984	0.01%
2024/08/27	2	45.93	0.3	45.95	46.10	1.7	26,173	0.01%
2024/08/23	2	45.25	0	0.00	46.05	2	26,491	0.01%
2024/08/21	0.8	45.95	0	0.00	45.60	0.8	26,964	0.00%
2024/08/19	1.2	45.38	0	0.00	45.35	1.2	28,128	0.00%
2024/08/16	1	45.15	5	45.25	45.25	-4	28,131	-0.01%
2024/08/15	0.3	45.50	0	0.00	45.25	0.3	28,330	0.00%
2024/08/14	1	46.35	3	46.18	46.35	-2	28,454	-0.01%
2024/08/13	11	45.97	26	46.03	46.30	-15	28,432	-0.05%
2024/08/09	0	0.00	2	47.30	46.80	-2	29,119	-0.01%
2024/08/08	1	45.90	0	0.00	45.85	1	29,815	0.00%
2024/08/07	6	46.61	13	45.93	47.30	-7	31,118	-0.02%
2024/08/06	6	43.55	15	43.44	43.45	-9	31,592	-0.03%
2024/08/05	5.5	44.14	6	44.13	44.00	-0.5	32,385	0.00%
2024/08/02	11.2	49.54	13	49.32	48.85	-1.8	33,770	-0.01%
2024/08/01	1	50.20	5	50.62	50.80	-4	34,314	-0.01%
2024/07/31	1	50.00	1	50.20	50.00	0	34,892	0.00%
2024/07/30	6.2	49.78	23	50.03	50.50	-16.8	36,217	-0.05%
2024/07/29	6	51.40	38	50.92	50.00	-32	37,526	-0.09%
2024/07/26	0	0.00	5	51.50	51.60	-5	38,278	-0.01%
2024/07/23	5	51.70	23	51.86	52.40	-18	39,299	-0.05%
2024/07/22	11.3	51.35	63.1	52.82	50.40	-51.8	41,384	-0.13%
2024/07/19	9.2	53.94	34	54.49	53.30	-24.8	42,796	-0.06%
2024/07/18	4.2	54.62	2	55.10	55.10	2.2	45,811	0.00%
2024/07/17	25.5	55.39	3	56.73	55.20	22.5	48,756	0.05%
2024/07/16	3	56.07	3	56.33	55.80	0	54,156	0.00%
2024/07/15	9.4	55.91	9	56.19	55.90	0.4	61,712	0.00%
2024/07/12	27.1	56.54	4	57.13	56.00	23.1	66,709	0.03%
2024/07/11	12	56.60	23	56.73	56.50	-11	71,128	-0.02%
2024/07/10	39.1	56.66	7.1	57.05	57.00	32	73,155	0.04%
2024/07/09	15.7	56.20	40.3	56.62	56.90	-24.5	77,327	-0.03%
2024/07/08	15.1	56.54	32	56.28	55.80	-17	80,694	-0.02%
2024/07/05	19.3	57.33	8.4	57.11	57.40	10.9	81,811	0.01%
2024/07/04	24.3	57.44	8.1	57.00	57.50	16.2	82,160	0.02%
2024/07/03	1.1	55.93	6.1	56.23	55.90	-5	82,978	-0.01%
2024/07/02	12	56.03	11	55.94	55.70	1	83,645	0.00%
2024/07/01	71	56.77	3.6	56.57	56.40	67.4	83,876	0.08%
2024/06/28	10.1	57.41	3	57.47	57.00	7.1	84,812	0.01%
2024/06/27	9	57.48	11	57.29	57.10	-2	85,438	0.00%
2024/06/26	36.2	58.26	10	57.72	57.70	26.2	86,240	0.03%
2024/06/25	20.6	58.05	33.4	58.44	58.90	-12.7	88,025	-0.01%
2024/06/24	12	57.53	8	57.78	57.10	4	89,856	0.00%
2024/06/21	30	58.30	19	58.46	57.90	11	92,872	0.01%
2024/06/20	28.1	59.13	31	59.00	58.60	-3	93,301	0.00%
2024/06/19	39.3	58.51	9.3	58.52	57.90	30	93,020	0.03%
2024/06/18	56.3	60.22	24.2	60.26	60.10	32.1	92,347	0.03%
2024/06/17	101.2	60.75	127.5	60.56	60.30	-26.3	91,143	-0.03%	大買/大賣/
2024/06/14	71.5	57.60	50.3	57.64	57.60	21.1	88,333	0.02%
2024/06/13	25.1	54.84	18	55.02	55.70	7.1	85,884	0.01%
2024/06/12	12	54.33	12	54.20	54.00	0	85,712	0.00%
2024/06/11	20	54.99	19	54.98	54.80	1	85,653	0.00%
2024/06/07	29.3	55.28	17.1	54.98	56.00	12.2	85,656	0.01%
2024/06/06	8	53.60	7	53.67	53.60	1	85,683	0.00%
2024/06/05	3	53.80	4	54.38	54.10	-1	85,997	0.00%
2024/06/04	3	54.83	3	55.20	54.40	0	86,422	0.00%
2024/06/03	4.1	54.51	8	54.79	54.90	-3.9	86,617	0.00%
2024/05/31	11	54.53	15	54.76	54.20	-4	87,292	0.00%
2024/05/30	4	54.45	5	54.44	54.30	-1	87,589	0.00%
2024/05/29	6	55.62	6	55.65	55.30	0	88,352	0.00%
2024/05/28	3	56.33	2	56.60	56.20	1	89,389	0.00%
2024/05/27	17	56.69	29	56.67	56.80	-12	90,439	-0.01%
2024/05/24	5	55.20	6	54.28	55.40	-1	90,558	0.00%
2024/05/23	35.2	56.34	17	56.31	55.40	18.2	90,651	0.02%
2024/05/22	24	58.28	10	58.29	58.00	14	90,576	0.02%
2024/05/21	29.1	59.00	11	58.97	58.90	18.1	91,475	0.02%
2024/05/20	19	60.27	16	60.76	59.70	3	91,288	0.00%
2024/05/17	18	59.53	20	59.78	60.10	-2	91,264	0.00%
2024/05/16	15	59.85	10	59.59	59.30	5	91,331	0.01%
2024/05/15	42	60.73	40	61.02	59.80	2	91,268	0.00%
2024/05/14	114	60.53	13	60.95	60.00	101	90,961	0.11%	大買/
2024/05/13	89	61.59	86.1	61.24	61.70	2.9	90,216	0.00%
2024/05/10	46.5	64.19	40.2	64.16	64.10	6.3	88,919	0.01%
2024/05/09	39.3	66.89	35.8	66.22	65.00	3.5	88,404	0.00%
2024/05/08	25.8	66.39	39	66.33	66.80	-13.2	87,233	-0.02%
2024/05/07	30	63.73	43	63.95	64.20	-13	85,613	-0.02%
2024/05/06	24.2	63.31	10	63.59	62.70	14.2	84,907	0.02%
2024/05/03	57.1	65.35	66	65.12	63.80	-8.9	84,286	-0.01%
2024/05/02	53	66.73	47.1	67.04	65.60	5.9	82,991	0.01%
2024/04/30	39.1	65.51	44	65.54	65.40	-5	81,769	-0.01%
2024/04/29	64	67.15	44	66.79	66.10	20	81,429	0.02%
2024/04/26	54.8	68.12	40.1	68.06	67.50	14.7	80,497	0.02%
2024/04/25	76.7	68.20	79.3	68.69	69.00	-2.6	78,243	0.00%
2024/04/24	109.5	67.96	137.4	68.19	68.40	-27.9	76,509	-0.04%	大買/大賣/
2024/04/23	151.1	65.25	125.9	64.68	64.10	25.2	73,696	0.03%	大買/大賣/
2024/04/22	211.3	69.78	229.3	68.85	65.40	-18	70,731	-0.03%	大買/大賣/
2024/04/19	231.9	67.52	249.4	67.27	69.10	-17.5	65,278	-0.03%	大買/大賣/
2024/04/18	226.5	65.49	215.3	64.97	64.40	11.2	57,904	0.02%	大買/大賣/
2024/04/17	126.1	63.07	218.6	63.15	64.30	-92.5	53,106	-0.17%	大買/大賣/
2024/04/16	169.3	59.25	69.8	58.93	58.50	99.4	49,311	0.20%	大買/
2024/04/15	162.8	61.73	125.6	62.13	61.40	37.2	47,576	0.08%	大買/大賣/
2024/04/12	169.1	59.34	181.3	58.38	60.50	-12.2	43,297	-0.03%	大買/大賣/
2024/04/11	94.4	56.47	67.4	56.83	56.10	27	39,668	0.07%
2024/04/10	41.1	55.96	33	55.95	55.60	8.1	38,329	0.02%
2024/04/09	74.1	55.46	61.2	55.75	56.50	12.9	37,828	0.03%
2024/04/08	33.3	56.03	18.1	56.21	55.50	15.2	36,676	0.04%
2024/04/03	43	56.21	41	56.12	55.80	2	35,957	0.01%
2024/04/02	83.1	57.10	40.1	57.23	56.90	43	35,641	0.12%
2024/04/01	44.1	56.20	43	56.65	56.30	1.1	34,583	0.00%
2024/03/29	47.1	57.18	51.2	58.08	56.50	-4.1	33,852	-0.01%
2024/03/28	93.1	58.63	68.1	58.79	57.70	25	32,860	0.08%
2024/03/27	69.3	56.51	62.1	56.25	55.00	7.2	30,836	0.02%
2024/03/26	75.1	55.42	66.6	55.38	57.30	8.5	28,680	0.03%
2024/03/25	19	50.72	41	51.01	52.10	-22	25,924	-0.08%
2024/03/22	13.6	48.41	11	48.65	49.10	2.6	25,168	0.01%
2024/03/21	45	49.15	50	48.97	49.25	-5	24,898	-0.02%
2024/03/20	22	47.84	18	47.91	47.15	4	24,771	0.02%
2024/03/19	16	48.20	12.1	48.15	47.65	3.9	24,685	0.02%
2024/03/18	16	48.04	23	47.92	48.20	-7	24,729	-0.03%
2024/03/15	48	47.44	42	47.36	47.10	6	24,833	0.02%
2024/03/14	27	48.67	14	48.89	48.35	13	24,911	0.05%
2024/03/13	42	49.33	44	49.42	48.65	-2	25,374	-0.01%
2024/03/12	66	50.13	9	50.58	49.40	57	25,446	0.22%
2024/03/11	17	50.88	15	51.13	51.10	2	25,129	0.01%
2024/03/08	30	51.04	25	50.52	50.00	5	25,079	0.02%
2024/03/07	18.1	52.44	36.2	52.60	52.50	-18.1	24,578	-0.07%
2024/03/06	32	53.80	30.1	53.90	53.00	1.9	24,338	0.01%
2024/03/05	25	52.60	41.5	52.80	52.20	-16.5	23,679	-0.07%
2024/03/04	55	53.73	39.4	53.60	53.00	15.6	23,361	0.07%
2024/03/01	42.2	52.28	34	52.51	53.40	8.2	22,505	0.04%
2024/02/29	24.3	49.56	34.1	49.93	51.90	-9.8	21,476	-0.05%
2024/02/27	46	48.20	22	48.18	48.40	24	20,553	0.12%
2024/02/26	44.1	47.88	39	47.90	48.15	5.1	20,060	0.03%
2024/02/23	17.1	46.59	23.2	46.56	46.75	-6.1	19,334	-0.03%
2024/02/22	59.1	46.76	34.1	46.63	45.40	25	18,630	0.13%
2024/02/21	12.1	44.45	19	44.58	44.40	-6.9	17,449	-0.04%
2024/02/20	26	44.09	15	44.11	44.00	11	17,456	0.06%
2024/02/19	18.6	44.97	32.1	45.15	45.35	-13.5	17,640	-0.08%
2024/02/16	37	45.04	20	44.71	44.10	17	17,583	0.10%
2024/02/15	12.5	46.04	25.1	46.22	46.30	-12.6	17,157	-0.07%
2024/02/05	16.4	44.66	19	44.87	45.00	-2.6	16,901	-0.02%
2024/02/02	24.6	45.11	26	45.25	45.30	-1.4	16,724	-0.01%
2024/02/01	20	44.74	29	44.74	45.15	-9	16,541	-0.05%
2024/01/31	27	43.81	23	43.97	43.85	4	16,288	0.02%
2024/01/30	22	43.53	17	43.65	43.55	5	16,196	0.03%
2024/01/29	15	43.45	19	43.70	43.70	-4	16,166	-0.02%
2024/01/26	42	43.22	28	43.28	43.25	14	16,132	0.09%
2024/01/25	32	43.47	35	43.62	43.55	-3	16,102	-0.02%
2024/01/24	25	43.15	44	43.40	44.00	-19	16,027	-0.12%
2024/01/23	30	42.89	64.2	43.14	43.30	-34.2	15,843	-0.22%
2024/01/22	18	41.87	14.1	41.90	41.90	3.9	15,250	0.03%
2024/01/19	2	40.25	1.1	39.56	40.40	0.9	15,055	0.01%
2024/01/18	6	38.81	18	39.00	39.20	-12	15,014	-0.08%
2024/01/17	35.3	40.17	23	40.18	38.90	12.3	14,868	0.08%
2024/01/16	15	42.39	12	42.63	42.15	3	14,429	0.02%
2024/01/15	32.1	43.74	26.1	43.83	43.35	6	14,307	0.04%
2024/01/12	24	43.31	11	43.42	43.00	13	14,205	0.09%
2024/01/11	36	44.29	26	44.63	44.55	10	13,967	0.07%
2024/01/10	46	45.01	29	45.05	43.85	17	13,784	0.12%
2024/01/09	25.1	44.59	44.2	44.62	45.20	-19.1	13,044	-0.15%
2024/01/08	9.1	42.98	17.1	43.18	43.00	-8.1	12,562	-0.06%
2024/01/05	0	0.00	11	42.10	42.40	-11	12,416	-0.09%
2024/01/04	0	0.00	7	42.20	41.95	-7	12,394	-0.06%
2024/01/03	25	42.18	13	42.32	42.25	12	12,384	0.10%
2024/01/02	10	42.48	21	42.58	42.25	-11	12,332	-0.09%
2023/12/29	17	42.18	12	42.33	42.00	5	12,419	0.04%
2023/12/28	4	41.93	12.9	42.33	42.50	-8.9	12,470	-0.07%
2023/12/27	16.1	42.24	13	42.37	42.05	3.1	12,511	0.02%
2023/12/26	4	42.22	4	42.40	41.90	0	12,484	0.00%
2023/12/25	10	42.50	13	42.60	42.15	-3	12,479	-0.02%
2023/12/22	21	41.90	2	42.00	41.80	19	12,460	0.15%
2023/12/21	14	42.59	6	42.35	42.05	8	12,706	0.06%
2023/12/20	25.1	43.23	73.8	42.68	43.50	-48.7	12,549	-0.39%
2023/12/19	22	41.02	38	41.22	41.10	-16	12,119	-0.13%
2023/12/18	28	41.01	18	41.21	41.10	10	12,120	0.08%
2023/12/15	27.5	41.86	14	41.96	41.15	13.5	12,140	0.11%
2023/12/14	32	42.43	19.1	42.68	42.20	13	12,057	0.11%
2023/12/13	61	42.99	17.6	42.79	42.35	43.5	12,046	0.36%
2023/12/12	25.8	44.16	23.3	44.29	44.00	2.5	12,480	0.02%
2023/12/11	12.1	43.63	19	43.88	44.10	-6.9	12,984	-0.05%
2023/12/08	10.4	43.09	12	43.67	43.10	-1.7	12,876	-0.01%
2023/12/07	17	41.99	30.1	42.20	42.00	-13	12,339	-0.11%
2023/12/06	38	40.74	30	40.58	40.20	8	11,933	0.07%
2023/12/05	34	41.75	39.1	41.88	41.65	-5	11,799	-0.04%
2023/12/04	10.1	40.61	14.1	40.59	40.55	-4	11,563	-0.03%
2023/12/01	12.2	40.28	9.1	40.37	40.05	3.1	11,742	0.03%
2023/11/30	15.2	40.64	10.3	40.76	40.35	5	12,005	0.04%
2023/11/29	8.9	40.37	12.5	40.58	40.85	-3.6	12,862	-0.03%
2023/11/28	22	40.46	14.7	40.56	40.50	7.3	12,710	0.06%
2023/11/27	36.3	40.16	37	40.44	40.45	-0.7	12,563	-0.01%
2023/11/24	44	40.05	35.1	39.97	40.10	8.9	12,470	0.07%
2023/11/23	19.2	38.68	27	38.73	38.80	-7.8	12,257	-0.06%
2023/11/22	2	38.25	0	0.00	38.10	2	12,272	0.02%
2023/11/21	13	38.43	12.1	38.65	38.45	0.9	12,316	0.01%
2023/11/20	17	38.59	15	38.84	38.45	2	12,360	0.02%
2023/11/17	25	38.71	18	38.84	38.30	7	12,353	0.06%
2023/11/16	58	38.49	68	38.52	38.80	-10	12,346	-0.08%
2023/11/15	17.1	36.97	18	37.24	36.90	-0.9	11,939	-0.01%
2023/11/14	7	36.34	2	36.30	36.30	5	11,891	0.04%
2023/11/13	4.1	36.05	12	36.04	36.45	-7.9	12,101	-0.07%
2023/11/10	6	36.19	4	36.25	35.95	2	12,183	0.02%
2023/11/09	7	36.64	6	36.77	36.60	1	12,331	0.01%
2023/11/08	12	36.96	25	37.01	36.80	-13	12,513	-0.10%
2023/11/07	19	36.77	2	37.20	36.60	17	12,793	0.13%
2023/11/06	6	37.02	16	36.93	36.95	-10	13,005	-0.08%
2023/11/03	12	36.61	12	36.80	36.35	0	13,287	0.00%
2023/11/02	10.1	36.41	20	36.43	36.30	-10	13,822	-0.07%
2023/11/01	20	35.82	10	35.97	35.75	10	13,894	0.07%
2023/10/31	10	36.87	8	36.95	35.80	2	13,983	0.01%
2023/10/30	11	37.08	17	37.16	37.00	-6	14,145	-0.04%
2023/10/27	26	37.27	20	37.43	37.15	6	14,306	0.04%
2023/10/26	6	37.72	7	37.72	37.30	-1	14,774	-0.01%
2023/10/25	9	38.89	4	38.75	38.65	5	14,980	0.03%
2023/10/24	10	38.05	14	38.11	38.40	-4	15,360	-0.03%
2023/10/23	4	38.90	4	39.10	38.50	0	15,823	0.00%
2023/10/20	1	38.60	0	0.00	38.60	1	15,995	0.01%
2023/10/19	5	39.40	10.7	39.55	39.20	-5.7	16,190	-0.04%
2023/10/18	4	40.13	10	40.25	40.10	-6	16,362	-0.04%
2023/10/17	8	41.71	6	41.83	41.00	2	16,531	0.01%
2023/10/16	7.1	42.04	6	42.31	41.70	1.1	17,123	0.01%
2023/10/13	15.2	43.69	11	43.85	43.20	4.2	17,958	0.02%
2023/10/12	4.7	43.91	10	44.14	44.10	-5.3	19,531	-0.03%
2023/10/11	9	43.66	9	43.87	43.70	0	20,848	0.00%
2023/10/06	16	44.13	2	43.90	43.65	14	21,305	0.07%
2023/10/05	23	44.62	54	44.55	44.45	-31	21,861	-0.14%
2023/10/04	10	42.80	29	42.96	43.15	-19	22,495	-0.08%
2023/10/03	18	43.54	7	43.57	43.35	11	22,895	0.05%
2023/10/02	2	44.25	0	0.00	44.10	2	23,583	0.01%
2023/09/28	10	44.33	19	44.49	44.40	-9	24,060	-0.04%
2023/09/27	27.5	44.03	12	44.03	44.05	15.5	24,546	0.06%
2023/09/26	14	44.36	6	44.85	44.05	8	25,045	0.03%
2023/09/25	22.5	44.49	4.2	44.70	44.40	18.3	25,420	0.07%
2023/09/22	4	44.35	11	44.35	44.65	-7	26,219	-0.03%
2023/09/21	19	43.88	11	44.02	43.85	8	26,819	0.03%
2023/09/20	2.1	45.35	0	0.00	44.35	2.1	27,851	0.01%
2023/09/19	10	46.35	7.1	46.08	45.35	2.9	28,965	0.01%
2023/09/18	8	44.71	8	44.90	44.80	0	30,060	0.00%
2023/09/15	31	44.09	32	44.08	44.75	-1	31,694	0.00%
2023/09/14	36	44.73	22	44.73	44.50	14	32,984	0.04%
2023/09/13	26.6	48.36	37.3	48.75	48.55	-10.7	32,957	-0.03%
2023/09/12	21	48.02	27	48.24	48.20	-6	35,268	-0.02%
2023/09/11	22.1	48.15	16	48.29	48.20	6.1	36,414	0.02%
2023/09/08	6	48.68	8.1	48.81	48.75	-2.1	36,555	-0.01%
2023/09/07	23.1	47.98	24	48.07	48.60	-0.9	36,697	0.00%
2023/09/06	23.2	47.71	23.1	47.92	48.45	0.1	36,960	0.00%
2023/09/05	15	46.03	21	46.42	47.80	-6	37,121	-0.02%
2023/09/04	34.1	46.64	14.6	45.86	46.35	19.5	37,065	0.05%
2023/09/01	3.6	50.61	4	50.93	50.80	-0.4	36,376	0.00%
2023/08/31	5	50.86	5	50.92	50.60	0	36,784	0.00%
2023/08/30	15	50.87	11	50.97	51.30	4	37,188	0.01%
2023/08/29	3	50.90	10	51.02	51.30	-7	37,936	-0.02%
2023/08/28	10	50.51	5	50.08	50.00	5	38,633	0.01%
2023/08/25	4	51.20	3	51.57	51.20	1	40,146	0.00%
2023/08/24	6	50.87	10	50.78	51.00	-4	41,339	-0.01%
2023/08/23	42	50.18	67	49.79	50.10	-25	42,583	-0.06%
2023/08/22	8	49.79	9	49.98	49.50	-1	43,485	0.00%
2023/08/21	10	50.70	0	0.00	50.40	10	44,155	0.02%
2023/08/18	12	51.37	3	52.27	50.60	9	44,402	0.02%
2023/08/17	3	51.27	8	51.65	52.20	-5	44,375	-0.01%
2023/08/16	24	50.94	2	51.20	51.10	22	44,369	0.05%
2023/08/15	7	50.77	22	51.23	51.50	-15	44,880	-0.03%
2023/08/14	31	51.10	9	51.18	50.70	22	45,647	0.05%
2023/08/11	6	50.91	36	51.10	51.70	-30	45,956	-0.07%
2023/08/10	16	50.38	11	51.64	49.70	5	46,275	0.01%
2023/08/09	28	52.20	7	52.57	51.60	21	47,828	0.04%
2023/08/08	53.1	51.49	54.1	51.86	52.00	-1	48,881	0.00%
2023/08/07	8	49.58	40	49.65	50.30	-32	48,685	-0.07%
2023/08/04	23	49.13	22	49.36	49.10	1	48,602	0.00%
2023/08/02	47	49.69	41	49.72	48.90	6	48,614	0.01%
2023/08/01	45.1	49.59	56	49.79	49.60	-10.9	48,699	-0.02%
2023/07/31	62	49.73	75	49.46	49.50	-13	48,511	-0.03%
2023/07/28	47	48.72	48	48.92	48.55	-1	48,043	0.00%
2023/07/27	16	49.74	16	50.16	49.35	0	47,803	0.00%
2023/07/26	27	51.91	12.1	52.75	50.30	14.9	47,496	0.03%
2023/07/25	13.1	51.59	27	51.91	51.30	-14	46,907	-0.03%
2023/07/24	38	51.84	6	51.87	51.00	32	46,661	0.07%
2023/07/21	40.1	52.56	40	52.94	52.80	0.1	46,230	0.00%
2023/07/20	17	52.17	32	52.45	52.60	-15	46,001	-0.03%
2023/07/19	36	51.56	45.1	51.94	51.30	-9.1	45,630	-0.02%
2023/07/18	44	50.24	62.6	50.59	51.00	-18.6	44,970	-0.04%
2023/07/17	88.7	49.66	86.1	49.60	49.10	2.6	43,990	0.01%
2023/07/14	94	55.49	73	55.75	54.30	21	42,403	0.05%
2023/07/13	26	54.76	27.3	54.74	54.20	-1.3	41,091	0.00%
2023/07/12	32	54.11	41	53.81	54.10	-9	40,629	-0.02%
2023/07/11	27.5	54.41	32	54.72	54.20	-4.5	40,040	-0.01%
2023/07/10	16	53.97	6	54.43	53.10	10	39,308	0.03%
2023/07/07	39	54.30	44	54.43	54.60	-5	38,917	-0.01%
2023/07/06	17	55.81	21	56.09	55.30	-4	38,123	-0.01%
2023/07/05	27	55.34	26	55.76	54.80	1	37,616	0.00%
2023/07/04	26	56.31	6	56.93	56.00	20	37,100	0.05%
2023/07/03	22	56.77	24.1	56.92	56.60	-2.1	36,606	-0.01%
2023/06/30	26	54.69	47	54.61	54.30	-21	35,940	-0.06%
2023/06/29	10	54.19	23.5	54.37	55.00	-13.5	35,190	-0.04%
2023/06/28	35	54.05	54	54.11	54.50	-19	34,879	-0.05%
2023/06/27	106	53.02	32	53.37	52.20	74	34,017	0.22%	大買/
2023/06/26	78	52.76	82	52.85	53.90	-4	32,824	-0.01%
2023/06/21	73	51.27	70	51.34	51.70	3	31,520	0.01%
2023/06/20	69	48.99	91.1	49.33	49.95	-22.1	29,760	-0.07%
2023/06/19	19	45.69	29	46.08	46.20	-10	27,664	-0.04%
2023/06/16	132.1	46.45	109	46.41	45.85	23.1	26,909	0.09%	大買/大賣/
2023/06/15	29	43.26	71	43.17	45.80	-42	24,277	-0.17%
2023/06/14	10	41.80	8	42.01	41.65	2	23,131	0.01%
2023/06/13	11	41.17	18	41.41	41.40	-7	22,936	-0.03%
2023/06/12	18	41.41	15	41.47	41.30	3	22,698	0.01%
2023/06/09	0	0.00	11.3	40.55	40.70	-11.3	22,253	-0.05%
2023/06/08	22.3	41.33	20	40.99	40.60	2.3	21,933	0.01%
2023/06/07	18	41.11	20	41.27	41.15	-2	21,747	-0.01%
2023/06/06	12	41.19	10	41.25	40.90	2	21,565	0.01%
2023/06/05	7	41.64	1	41.50	41.50	6	21,405	0.03%
2023/06/02	30	42.00	3	41.73	41.65	27	21,057	0.13%
2023/06/01	10	42.22	18.4	42.38	41.70	-8.4	20,241	-0.04%
2023/05/31	57	40.93	37	41.65	42.30	20	19,439	0.10%
2023/05/30	26.1	40.90	43.6	41.21	40.80	-17.5	17,792	-0.10%
2023/05/29	20	40.81	9	40.82	40.10	11	16,540	0.07%
2023/05/26	27	40.05	25.1	40.01	40.15	2	15,217	0.01%
2023/05/25	13	38.75	15.2	39.03	39.65	-2.2	14,265	-0.02%
2023/05/24	15	38.06	29	38.19	38.40	-14	13,437	-0.10%
2023/05/23	4	37.90	1	38.05	37.80	3	13,221	0.02%
2023/05/22	21	38.30	25	38.45	38.35	-4	13,054	-0.03%
2023/05/19	29	38.39	7	38.89	38.00	22	12,836	0.17%
2023/05/18	14	39.06	10	39.17	39.15	4	12,236	0.03%
2023/05/17	7	37.70	7	37.74	37.85	0	11,459	0.00%
2023/05/16	23	38.26	17	38.26	38.05	6	10,956	0.05%
2023/05/15	111	38.64	120	38.64	38.00	-9	10,298	-0.09%	大買/大賣/
2023/05/12	23	36.23	49	35.80	37.40	-26	8,529	-0.30%
2023/05/11	12	34.32	9.3	34.49	34.00	2.7	7,137	0.04%
2023/05/10	2.1	33.15	7	33.53	33.60	-4.9	6,829	-0.07%
2023/05/09	16	33.96	6	34.08	33.60	10	6,776	0.15%
2023/05/08	6	34.24	18.4	34.07	34.35	-12.4	6,657	-0.19%
2023/05/05	7	33.51	0	0.00	33.40	7	6,346	0.11%
2023/05/04	5	33.70	4	33.66	33.70	1	6,400	0.02%
2023/05/03	10	33.58	6	33.62	33.40	4	6,377	0.06%
2023/05/02	1	33.80	107.1	33.56	33.65	-106.1	6,371	-1.66%	大賣/鉅額交易
2023/04/28	100	32.70	0	0.00	32.60	100	6,281	1.59%
2023/04/26	3	32.47	4	32.73	32.80	-1	6,283	-0.02%
2023/04/25	8.2	32.93	2	32.55	32.35	6.2	6,326	0.10%
2023/04/24	5	32.55	12	32.63	32.80	-7	6,278	-0.11%
2023/04/21	1	32.60	0	0.00	32.35	1	6,285	0.02%
2023/04/20	0.1	32.75	0	0.00	32.85	0.1	6,249	0.00%
2023/04/19	4.1	33.20	0	0.00	32.90	4.1	6,223	0.07%
2023/04/17	0	0.00	2	33.65	33.60	-2	6,162	-0.03%
2023/04/14	2	33.35	4	33.45	33.40	-2	6,141	-0.03%
2023/04/13	6	33.60	7	33.70	33.55	-1	6,147	-0.02%
2023/04/12	8	33.78	9	33.81	33.80	-1	6,179	-0.02%
2023/04/11	6	33.33	4	33.43	33.25	2	6,256	0.03%
2023/04/10	4	33.05	0	0.00	33.20	4	6,247	0.06%
2023/04/07	1	33.20	0	0.00	32.95	1	6,250	0.02%
2023/04/06	7	32.82	5	32.81	32.85	2	6,257	0.03%
2023/03/31	0.1	33.20	0	0.00	33.00	0.1	6,246	0.00%
2023/03/30	1	33.40	0	0.00	33.15	1	6,215	0.02%
2023/03/29	5.2	34.21	3	33.67	33.45	2.2	6,199	0.04%
2023/03/28	0	0.00	1	33.40	34.30	-1	5,978	-0.02%
2023/03/27	0	0.00	1	33.25	33.25	-1	5,887	-0.02%
2023/03/24	1	33.10	0	0.00	32.85	1	6,078	0.02%
2023/03/23	1	32.70	0	0.00	32.50	1	6,263	0.02%
2023/03/22	9	32.55	11	32.48	32.45	-2	6,443	-0.03%
2023/03/13	0	0.00	1	32.80	33.20	-1	7,703	-0.01%
2023/03/10	1	33.30	0	0.00	33.15	1	7,707	0.01%
2023/03/08	8	34.56	8	34.65	34.60	0	7,589	0.00%
2023/03/07	3	34.13	13	34.20	34.25	-10	7,314	-0.14%
2023/03/06	0	0.00	1	33.90	33.90	-1	7,189	-0.01%
2023/03/02	5	33.30	0	0.00	33.30	5	7,194	0.07%
2023/02/22	2	33.90	1	34.00	33.80	1	7,228	0.01%
2023/02/21	6	34.36	0	0.00	34.20	6	7,255	0.08%
2023/02/16	1	34.00	0	0.00	34.00	1	7,267	0.01%
2023/02/15	2	34.30	1	34.10	34.15	1	7,481	0.01%
2023/02/14	0	0.00	2	33.55	33.45	-2	7,374	-0.03%
2023/02/13	2	33.13	0	0.00	33.25	2	7,597	0.03%
2023/02/08	1	33.85	0	0.00	33.70	1	7,740	0.01%
2023/02/02	10	34.40	0	0.00	34.30	10	7,698	0.13%
2023/01/17	0	0.00	4	33.20	33.15	-4	7,632	-0.05%
2023/01/16	4	32.88	0	0.00	32.90	4	7,698	0.05%
2023/01/13	0	0.00	7	33.12	32.95	-7	7,741	-0.09%
2023/01/05	2	34.30	0	0.00	34.05	2	8,116	0.02%
2023/01/04	0	0.00	1	34.45	34.30	-1	8,199	-0.01%
2023/01/03	1	34.70	2	34.40	34.70	-1	8,226	-0.01%
2022/12/30	1	34.55	2	34.43	34.50	-1	8,188	-0.01%
2022/12/29	0	0.00	1	33.85	34.15	-1	8,061	-0.01%
2022/12/28	1	33.90	0	0.00	34.25	1	7,884	0.01%
2022/12/27	1	33.90	0	0.00	34.10	1	7,905	0.01%
2022/12/26	2	33.93	0	0.00	33.75	2	7,904	0.03%
2022/12/21	0	0.00	0.4	33.70	33.80	-0.4	8,197	0.00%
2022/12/20	0	0.00	2	34.50	33.95	-2	8,256	-0.02%
2022/12/19	1	34.80	5	34.95	34.70	-4	8,403	-0.05%
2022/12/16	0	0.00	5	35.30	35.30	-5	8,250	-0.06%
2022/12/15	0	0.00	1	35.15	35.05	-1	8,054	-0.01%
2022/12/14	6	34.62	10	34.75	34.85	-4	7,878	-0.05%
2022/12/13	6	34.01	11	34.36	34.35	-5	7,706	-0.06%
2022/12/12	2	33.73	1	33.80	33.70	1	7,556	0.01%
2022/12/09	9	33.97	1	33.90	33.85	8	7,545	0.11%
2022/12/08	6	33.68	0	0.00	33.40	6	7,324	0.08%
2022/12/07	4	33.63	3	33.75	34.00	1	7,139	0.01%
2022/12/06	0	0.00	2	32.80	32.80	-2	6,721	-0.03%
2022/12/05	0	0.00	3	32.60	32.65	-3	6,728	-0.04%
2022/12/02	2	32.15	6	32.33	32.30	-4	6,655	-0.06%
2022/12/01	8	32.34	0	0.00	32.25	8	6,608	0.12%
2022/11/30	0	0.00	5	32.24	32.55	-5	6,800	-0.07%
2022/11/29	6	31.83	10	31.99	31.95	-4	6,730	-0.06%
2022/11/28	4	31.55	0	0.00	31.65	4	6,731	0.06%
2022/11/25	6	31.84	1	32.10	31.85	5	6,772	0.07%
2022/11/24	1	32.00	6	32.35	32.20	-5	6,821	-0.07%
2022/11/22	5	31.95	5	31.80	31.75	0	7,731	0.00%
2022/11/21	7	31.89	3	32.15	31.85	4	7,722	0.05%
2022/11/18	7	31.60	11	31.43	32.25	-4	7,765	-0.05%
2022/11/17	7	30.94	11	31.20	31.50	-4	7,762	-0.05%
2022/11/16	15	31.64	0	0.00	31.20	15	7,761	0.19%
2022/11/15	0	0.00	1	32.00	32.00	-1	7,748	-0.01%
2022/11/11	13	32.15	8	32.13	31.75	5	8,455	0.06%
2022/11/10	4	31.80	2	32.25	31.85	2	8,749	0.02%
2022/11/09	5	31.92	9	31.86	32.05	-4	8,939	-0.04%
2022/11/08	10	31.12	4	31.28	30.85	6	8,894	0.07%
2022/11/07	0	0.00	10	30.48	30.55	-10	9,093	-0.11%
2022/11/04	5	29.95	1	30.35	30.30	4	9,104	0.04%
2022/11/02	0	0.00	2	31.15	31.05	-2	9,199	-0.02%
2022/10/28	2	30.85	1	30.80	30.80	1	9,309	0.01%
2022/10/27	5	31.26	0	0.00	31.20	5	9,342	0.05%
2022/10/26	2	31.40	0	0.00	31.25	2	9,443	0.02%
2022/10/25	6	31.53	6	31.77	31.70	0	9,470	0.00%
2022/10/24	5	31.87	0	0.00	31.80	5	9,432	0.05%
2022/10/21	4	32.40	9	32.41	32.45	-5	9,452	-0.05%
2022/10/19	2	31.73	0	0.00	31.75	2	9,494	0.02%
2022/10/18	2	31.85	0	0.00	31.75	2	9,508	0.02%
2022/10/17	6	31.28	9	31.59	31.80	-3	9,551	-0.03%
2022/10/14	0	0.00	4	32.16	32.25	-4	9,659	-0.04%
2022/10/13	7	32.25	0	0.00	31.95	7	9,677	0.07%
2022/10/12	6	32.57	6	32.83	32.80	0	9,955	0.00%
2022/10/11	6	32.83	0	0.00	32.80	6	9,986	0.06%
2022/10/07	1	33.10	0	0.00	32.90	1	10,177	0.01%
2022/10/05	1	33.00	0	0.00	33.05	1	10,638	0.01%
2022/10/04	0	0.00	12	32.67	32.95	-12	10,707	-0.11%
2022/09/30	0	0.00	7	31.53	31.80	-7	10,744	-0.07%
2022/09/28	11	32.34	0	0.00	32.10	11	10,742	0.10%
2022/09/27	5	32.15	11	32.44	32.90	-6	10,652	-0.06%
2022/09/23	5	32.95	5	33.15	32.85	0	10,740	0.00%
2022/09/19	0	0.00	5	32.90	32.85	-5	10,855	-0.05%
2022/09/16	5	32.65	5	32.85	32.95	0	10,810	0.00%
2022/09/15	0	0.00	6	32.88	32.85	-6	10,789	-0.06%
2022/09/14	0	0.00	5	32.70	32.60	-5	10,921	-0.05%
2022/09/13	6	32.61	5	32.80	32.80	1	10,902	0.01%
2022/09/12	1	32.80	0	0.00	32.70	1	10,941	0.01%
2022/09/08	0	0.00	0.2	32.95	32.95	-0.2	10,934	0.00%
2022/09/06	20	33.43	15.9	33.40	33.30	4.1	12,181	0.03%
2022/09/02	5	34.40	0	0.00	34.10	5	12,119	0.04%
2022/09/01	6	34.35	11	34.57	34.35	-5	12,167	-0.04%
2022/08/31	14	34.18	14	34.39	34.50	0	12,204	0.00%
2022/08/30	51	35.07	16	35.70	34.30	35	12,316	0.28%
2022/08/29	0	0.00	20	34.80	35.15	-20	11,683	-0.17%
2022/08/26	8	34.70	0	0.00	34.55	8	11,530	0.07%
2022/08/24	0	0.00	22	34.61	34.65	-22	11,548	-0.19%
2022/08/23	0	0.00	4	34.20	34.15	-4	11,682	-0.03%
2022/08/22	4	33.98	0	0.00	33.90	4	11,658	0.03%
2022/08/19	22	34.61	3	34.77	34.40	19	11,683	0.16%
2022/08/18	4	35.31	3	35.32	35.40	1	11,395	0.01%
2022/08/17	3	35.45	0	0.00	35.60	3	11,146	0.03%
2022/08/16	0	0.00	10	34.78	34.95	-10	10,898	-0.09%
2022/08/15	0.9	34.60	18	34.51	34.50	-17.1	11,085	-0.15%
2022/08/12	10	34.45	36	34.50	34.60	-26	11,276	-0.23%
2022/08/10	0	0.00	1	33.25	33.10	-1	11,265	-0.01%
2022/08/09	17	33.81	5	34.15	33.70	12	11,420	0.11%
2022/08/08	0	0.00	1	33.45	33.50	-1	11,695	-0.01%
2022/08/05	11	33.35	0	0.00	33.35	11	11,799	0.09%
2022/08/04	1	33.10	0	0.00	33.05	1	11,853	0.01%
2022/08/02	4	33.35	4	33.50	33.60	0	12,017	0.00%
2022/08/01	4	34.25	0	0.00	34.20	4	12,061	0.03%
2022/07/29	10	34.78	1	34.85	34.80	9	12,165	0.07%
2022/07/27	8	35.41	0	0.00	35.45	8	12,658	0.06%
2022/07/26	6	35.40	6	35.58	35.60	0	12,800	0.00%
2022/07/25	4	35.55	0	0.00	35.55	4	12,772	0.03%
2022/07/22	15	35.48	9	35.63	35.60	6	12,777	0.05%
2022/07/21	5	35.35	34	35.68	35.70	-29	12,794	-0.23%
2022/07/20	22	35.78	0	0.00	35.65	22	12,718	0.17%
2022/07/19	0	0.00	26	35.75	35.85	-26	12,733	-0.20%
2022/07/18	8	34.84	9	35.14	35.15	-1	12,425	-0.01%
2022/07/15	20	34.80	20	34.90	35.00	0	12,458	0.00%
2022/07/14	16	33.88	9	34.06	34.40	7	12,320	0.06%
2022/07/13	0	0.00	22	33.49	34.20	-22	12,307	-0.18%
2022/07/12	2	32.53	0	0.00	32.40	2	12,078	0.02%
2022/07/08	11	33.28	1	33.00	33.15	10	12,279	0.08%
2022/07/06	5	33.30	5	33.40	33.10	0	12,315	0.00%
2022/07/04	0	0.00	15	32.78	33.70	-15	12,632	-0.12%
2022/07/01	7	33.64	0	0.00	32.45	7	12,803	0.05%
2022/06/30	12	33.89	4	33.85	33.90	8	12,758	0.06%
2022/06/29	5	33.95	15	34.17	34.40	-10	12,863	-0.08%
2022/06/28	12	34.13	17	34.21	34.10	-5	13,096	-0.04%
2022/06/27	8	34.18	1	34.40	34.05	7	13,382	0.05%
2022/06/24	1	33.95	0	0.00	34.05	1	13,842	0.01%
2022/06/23	5	33.75	11	33.95	33.80	-6	14,315	-0.04%
2022/06/22	20	33.83	16	33.88	34.05	4	14,750	0.03%
2022/06/21	0	0.00	6	34.30	34.15	-6	15,226	-0.04%
2022/06/20	47	34.18	7	34.33	34.00	40	16,349	0.24%
2022/06/17	11	34.15	11	34.30	34.35	0	17,193	0.00%
2022/06/16	41	35.09	29	34.80	34.20	12	18,656	0.06%
2022/06/15	6	36.67	20	36.48	36.70	-14	20,603	-0.07%
2022/06/14	10	35.73	0	0.00	35.85	10	21,426	0.05%
2022/06/13	8	36.04	16	36.19	36.15	-8	22,475	-0.04%
2022/06/10	10	36.35	0	0.00	36.30	10	22,690	0.04%
2022/06/09	5	36.25	5	36.45	36.50	0	22,969	0.00%
2022/06/08	21	36.19	22	36.43	36.45	-1	23,149	0.00%
2022/06/07	0	0.00	31	36.08	36.20	-31	23,282	-0.13%
2022/06/06	1	35.55	11	35.61	35.75	-10	23,407	-0.04%
2022/05/31	36	35.62	6	36.14	35.30	30	24,237	0.12%
2022/05/30	5	35.95	0	0.00	35.90	5	24,493	0.02%
2022/05/27	1	35.90	2	36.05	36.10	-1	24,681	0.00%
2022/05/26	12	35.79	20	35.99	36.15	-8	25,036	-0.03%
2022/05/25	0	0.00	6	36.14	36.20	-6	25,102	-0.02%
2022/05/24	11	35.91	23	36.00	36.10	-12	25,222	-0.05%
2022/05/23	35	35.87	10	36.09	35.35	25	25,134	0.10%
2022/05/20	13	35.84	16	36.08	36.00	-3	24,981	-0.01%
2022/05/19	0	0.00	20	35.15	35.60	-20	25,058	-0.08%
2022/05/18	0	0.00	5	35.45	35.35	-5	25,170	-0.02%
2022/05/17	22	34.98	12	35.21	35.30	10	25,515	0.04%
2022/05/16	9	35.07	27	35.15	35.30	-18	25,394	-0.07%
2022/05/13	1	33.65	46	33.56	33.95	-45	25,052	-0.18%
2022/05/12	1	32.85	3	32.82	33.20	-2	25,073	-0.01%
2022/05/11	7	31.56	16.5	32.55	32.80	-9.5	25,047	-0.04%
2022/05/09	17	33.46	5	33.25	33.00	12	24,958	0.05%
2022/05/06	14	34.31	6	34.57	34.10	8	24,941	0.03%
2022/05/05	27	34.87	6	35.08	34.95	21	24,912	0.08%
2022/05/04	6.5	35.14	7	34.94	35.05	-0.5	24,948	0.00%
2022/04/29	10	33.55	1	33.55	33.55	9	24,853	0.04%
2022/04/28	1	33.50	2	33.45	33.45	-1	24,874	0.00%
2022/04/27	0	0.00	1	33.35	33.30	-1	24,889	0.00%
2022/04/25	1	33.50	0	0.00	33.55	1	24,907	0.00%
2022/04/22	0	0.00	25	33.71	33.85	-25	24,998	-0.10%
2022/04/21	1	33.70	0	0.00	33.50	1	25,180	0.00%
2022/04/20	5	33.76	0	0.00	33.95	5	25,166	0.02%
2022/04/19	12	34.00	0	0.00	33.85	12	25,311	0.05%
2022/04/18	6	34.02	6	34.08	33.90	0	25,523	0.00%
2022/04/15	1	34.80	1	34.20	34.10	0	25,545	0.00%
2022/04/14	1	35.05	0	0.00	34.80	1	25,687	0.00%
2022/04/13	2	35.10	11	35.05	34.90	-9	25,680	-0.04%
2022/04/08	1	35.25	1	35.40	35.40	0	26,223	0.00%
2022/04/07	4	35.20	8	35.18	34.90	-4	26,229	-0.02%
2022/04/06	1	35.80	5	35.80	35.90	-4	26,136	-0.02%
2022/04/01	4	35.89	14	35.99	36.25	-10	26,209	-0.04%
2022/03/31	3	36.47	2	36.50	35.75	1	26,506	0.00%
2022/03/30	0	0.00	5	36.65	36.15	-5	26,436	-0.02%
2022/03/29	29	36.43	15	36.30	36.50	14	26,437	0.05%
2022/03/28	7	35.34	9.2	35.86	35.20	-2.2	26,632	-0.01%
2022/03/25	1	36.90	15	36.70	36.90	-14	27,001	-0.05%
2022/03/24	2	36.65	5	36.34	36.40	-3	26,915	-0.01%
2022/03/23	11	35.53	18	36.13	36.20	-7	26,585	-0.03%
2022/03/22	1	35.00	13.1	34.48	35.00	-12.1	25,909	-0.05%
2022/03/21	17	34.06	29	33.57	33.20	-12	25,769	-0.05%
2022/03/18	61.3	35.44	96.2	35.59	34.80	-34.9	27,186	-0.13%
2022/03/17	52	34.34	60.2	34.33	34.55	-8.2	25,792	-0.03%
2022/03/16	29	33.36	131	33.50	33.90	-102	27,012	-0.38%	大賣/鉅額交易
2022/03/14	5	31.90	9	32.44	32.75	-4	27,649	-0.01%
2022/03/11	0.3	31.90	0	0.00	32.05	0.3	28,443	0.00%
2022/03/10	5	31.80	11	31.78	31.95	-6	28,427	-0.02%
2022/03/09	5	32.07	0	0.00	31.90	5	28,570	0.02%
2022/03/08	0	0.00	24	31.74	31.90	-24	29,096	-0.08%
2022/03/07	5	31.45	5	31.45	31.60	0	29,577	0.00%
2022/03/04	2	32.90	1	32.70	32.75	1	30,483	0.00%
2022/03/03	7	32.72	14	32.89	32.45	-7	30,872	-0.02%
2022/03/02	17	32.33	2	32.35	32.25	15	31,443	0.05%
2022/02/23	2	31.45	0	0.00	31.45	2	35,556	0.01%
2022/02/18	0	0.00	4	31.74	31.35	-4	41,764	-0.01%
2022/02/17	0	0.00	4	31.45	31.95	-4	42,519	-0.01%
2022/02/16	7	30.74	0	0.00	30.75	7	43,007	0.02%
2022/02/15	2	30.35	4	30.48	30.45	-2	43,372	0.00%
2022/02/14	0	0.00	9	30.19	29.95	-9	43,669	-0.02%
2022/02/11	0	0.00	3	30.95	30.90	-3	45,067	-0.01%
2022/02/10	0	0.00	1	30.80	30.80	-1	45,411	0.00%
2022/02/09	0	0.00	1	30.60	30.80	-1	46,139	0.00%
2022/02/08	0	0.00	7	30.36	30.50	-7	46,422	-0.02%
2022/01/26	6	28.45	0	0.00	28.70	6	46,992	0.01%
2022/01/25	1	28.50	0	0.00	28.25	1	47,247	0.00%
2022/01/24	6	29.15	3	28.80	29.35	3	47,641	0.01%
2022/01/21	3	29.72	0	0.00	29.55	3	48,276	0.01%
2022/01/20	1	30.05	1	30.05	30.00	0	49,168	0.00%
2022/01/19	0	0.00	2	30.00	29.85	-2	49,845	0.00%
2022/01/18	0	30.30	1	30.35	30.30	-1	50,404	0.00%
2022/01/17	10	30.30	18	29.81	30.20	-8	50,731	-0.02%
2022/01/14	5	30.24	0	0.00	29.85	5	51,242	0.01%
2022/01/13	0	0.00	1	31.35	30.70	-1	51,732	0.00%
2022/01/12	0	0.00	2	30.95	31.05	-2	52,645	0.00%
2022/01/11	7	30.62	5	30.65	30.35	2	53,634	0.00%
2022/01/07	0	0.00	12	31.76	31.50	-12	56,112	-0.02%
2022/01/05	1	31.85	1	31.90	31.80	0	60,498	0.00%
2022/01/04	4	32.18	4	32.58	32.40	0	61,223	0.00%
2022/01/03	5	32.71	13	32.85	32.80	-8	62,833	-0.01%
2021/12/30	109	32.40	13	32.50	32.60	96	64,549	0.15%	大買/
2021/12/29	12	32.30	8	32.20	32.40	4	66,296	0.01%
2021/12/28	1	32.35	1	32.50	32.25	0	67,519	0.00%
2021/12/27	2	32.18	17	32.24	32.30	-15	68,276	-0.02%
2021/12/24	0	0.00	14	31.75	31.60	-14	69,052	-0.02%
2021/12/23	1	31.75	9	31.88	31.65	-8	69,663	-0.01%
2021/12/22	2	31.28	7	31.52	31.75	-5	71,310	-0.01%
2021/12/21	10	31.54	2.8	31.48	31.75	7.2	72,225	0.01%
2021/12/20	15	32.07	4	32.33	32.15	11	73,784	0.01%
2021/12/17	3	32.00	2	31.90	31.90	1	79,917	0.00%
2021/12/16	3	31.82	15	31.70	31.55	-12	84,693	-0.01%
2021/12/15	36	31.53	13	31.65	31.40	23	91,212	0.03%
2021/12/14	100.8	32.56	179	32.29	31.90	-78.2	93,039	-0.08%	大賣/
2021/12/13	125	31.25	15	31.18	31.50	110	90,912	0.12%	大買/鉅額交易
2021/12/10	36.1	30.91	34	31.33	30.45	2.1	89,869	0.00%
2021/12/09	14	32.84	39	32.56	32.85	-25	87,725	-0.03%
2021/12/08	8	34.00	13	34.42	33.90	-5	86,923	-0.01%
2021/12/07	22	34.92	2	35.00	34.45	20	86,353	0.02%
2021/12/06	4	34.30	2	34.20	34.15	2	85,453	0.00%
2021/12/03	26	34.53	2	34.68	34.60	24	85,788	0.03%
2021/12/02	16.1	34.64	15	34.25	34.00	1.1	85,774	0.00%
2021/12/01	6	35.08	11	35.20	35.05	-5	85,773	-0.01%
2021/11/30	15	35.53	11	35.80	35.60	4	85,693	0.00%
2021/11/29	6	35.02	9	34.92	35.00	-3	86,284	0.00%
2021/11/26	16	35.91	14	35.93	35.60	2	87,332	0.00%
2021/11/25	26	37.50	29	37.29	36.70	-3	87,346	0.00%
2021/11/24	20	38.00	8	37.14	37.60	12	88,214	0.01%
2021/11/23	39	38.60	43	38.94	37.75	-4	88,078	0.00%
2021/11/22	98	39.02	91.5	38.41	38.50	6.5	87,833	0.01%
2021/11/19	36.5	37.82	166	38.73	38.85	-129.5	86,945	-0.15%	大賣/鉅額交易
2021/11/18	25	35.51	134.4	35.41	36.20	-109.4	84,338	-0.13%	大賣/鉅額交易
2021/11/17	5	33.79	9	33.87	34.80	-4	83,529	0.00%
2021/11/16	18	33.18	15.5	33.05	33.05	2.5	84,033	0.00%
2021/11/15	14	32.07	8	31.63	31.65	6	83,579	0.01%
2021/11/12	3	32.60	2	32.40	32.40	1	82,778	0.00%
2021/11/11	31	32.77	89	32.48	32.75	-58	82,458	-0.07%
2021/11/10	47	32.90	49.5	33.30	32.75	-2.5	82,591	0.00%
2021/11/09	5	34.50	0	0.00	34.50	5	81,346	0.01%
2021/11/08	38	34.81	30.8	34.87	34.60	7.2	81,068	0.01%
2021/11/05	0	0.00	1	34.35	34.20	-1	80,450	0.00%
2021/11/04	5	34.27	13	34.01	33.95	-8	80,248	-0.01%
2021/11/03	4	33.71	13.9	33.79	33.60	-9.9	80,239	-0.01%
2021/11/02	110.1	33.95	49	33.92	33.55	61.1	80,294	0.08%	大買/
2021/11/01	14	34.06	14.5	34.01	33.70	-0.5	80,105	0.00%
2021/10/29	17.4	34.93	8.9	34.79	34.40	8.5	79,912	0.01%
2021/10/28	11.1	34.94	9	34.86	34.70	2.1	79,511	0.00%
2021/10/27	24	34.13	9	33.84	34.70	15	79,229	0.02%
2021/10/26	7	34.11	18.3	33.49	33.40	-11.3	79,236	-0.01%
2021/10/25	9	34.17	7	34.21	34.00	2	79,311	0.00%
2021/10/22	15	34.43	13	34.60	34.25	2	78,953	0.00%
2021/10/21	18	34.11	19	34.16	34.70	-1	78,280	0.00%
2021/10/20	22.1	34.00	35.5	33.87	33.85	-13.4	77,566	-0.02%
2021/10/19	26.1	34.62	15	34.48	34.30	11.1	76,558	0.01%
2021/10/18	32	35.52	9.1	35.48	35.25	22.9	75,478	0.03%
2021/10/15	18.5	35.01	34	35.25	35.80	-15.5	74,309	-0.02%
2021/10/14	32	34.99	19.1	35.19	34.55	12.9	72,805	0.02%
2021/10/13	18	34.41	18.5	34.31	34.60	-0.5	69,990	0.00%
2021/10/12	8	33.95	15	33.83	33.65	-7	68,007	-0.01%
2021/10/08	23.5	34.16	48.2	34.16	33.75	-24.7	67,142	-0.04%
2021/10/07	56	34.56	55	34.36	33.90	1	65,231	0.00%
2021/10/06	20	34.04	34	33.80	34.00	-14	63,120	-0.02%
2021/10/05	46.1	32.68	19.7	32.99	33.45	26.4	61,172	0.04%
2021/10/04	22	31.65	13	32.24	32.35	9	59,802	0.02%
2021/10/01	17	32.52	45	32.22	32.00	-28	58,780	-0.05%
2021/09/30	40	32.59	23	32.72	32.70	17	57,518	0.03%
2021/09/29	75.2	32.71	42.3	32.90	32.65	32.9	56,777	0.06%
2021/09/28	30	32.74	147.6	32.52	32.65	-117.6	54,838	-0.21%	大賣/鉅額交易
2021/09/27	57	34.14	52.4	33.98	33.75	4.6	53,293	0.01%
2021/09/24	450.1	33.83	297	34.06	34.10	153.1	51,001	0.30%	大買/大賣/鉅額交易
2021/09/23	298	33.20	301.5	33.19	34.80	-3.5	45,153	-0.01%	大買/大賣/
2021/09/22	134.5	33.25	199	33.21	31.65	-64.5	40,445	-0.16%	大買/大賣/
2021/09/17	28.6	32.22	58.5	32.69	33.40	-29.9	33,482	-0.09%
2021/09/16	1	30.35	19	30.19	30.40	-18	30,901	-0.06%
2021/09/15	2	29.60	13	29.65	29.65	-11	30,050	-0.04%
2021/09/14	6	29.12	0	0.00	29.25	6	29,755	0.02%
2021/09/13	16.7	29.13	25.5	29.08	29.10	-8.8	29,514	-0.03%
2021/09/10	9	28.42	4	28.60	28.50	5	29,188	0.02%
2021/09/09	14.6	28.30	17	28.23	28.60	-2.4	29,060	-0.01%
2021/09/08	7.2	28.12	21	27.92	27.90	-13.8	28,911	-0.05%
2021/09/07	36	28.86	21	28.95	28.85	15	28,391	0.05%
2021/09/06	7	29.36	14.5	28.64	28.60	-7.5	28,070	-0.03%
2021/09/03	20.5	29.73	23	29.82	29.65	-2.5	27,372	-0.01%
2021/09/02	63	30.75	44.5	30.54	29.75	18.5	26,649	0.07%
2021/09/01	28	31.46	237	31.53	31.70	-209	24,832	-0.84%	大賣/鉅額交易
2021/08/31	67	30.44	137	30.67	30.55	-70	23,255	-0.30%	大賣/
2021/08/30	39	30.04	50	30.17	30.30	-11	22,256	-0.05%
2021/08/27	20	29.14	20	28.92	29.40	0	20,464	0.00%
2021/08/26	39	28.49	438	28.72	28.30	-399	19,580	-2.04%	大賣/鉅額交易
2021/08/25	22	28.33	8	28.43	28.25	14	18,392	0.08%
2021/08/24	20	28.33	243	28.34	28.35	-223	17,703	-1.26%	大賣/鉅額交易
2021/08/23	49	27.73	21	27.98	27.85	28	16,716	0.17%
2021/08/20	19	27.64	33	28.05	28.00	-14	15,421	-0.09%
2021/08/19	30	26.19	13	26.25	26.30	17	13,922	0.12%
2021/08/17	0	0.00	1	25.25	25.15	-1	13,451	-0.01%
2021/08/16	3	24.90	3	26.15	24.95	0	13,491	0.00%
2021/08/13	1	26.50	3	26.48	26.55	-2	13,065	-0.02%
2021/08/11	1	25.50	0	0.00	25.50	1	13,049	0.01%
2021/08/10	9	26.14	0	0.00	25.90	9	13,174	0.07%
2021/08/09	1	26.45	4	27.41	26.20	-3	13,468	-0.02%
2021/08/06	0	0.00	3	27.17	27.20	-3	13,136	-0.02%
2021/08/05	0	0.00	5	26.93	27.00	-5	13,310	-0.04%
2021/08/04	7	26.61	33	26.69	26.70	-26	13,735	-0.19%
2021/08/03	3	27.17	9	27.27	27.40	-6	13,595	-0.04%
2021/08/02	3	27.02	8	27.22	27.25	-5	13,319	-0.04%
2021/07/30	42	26.19	58	26.22	26.05	-16	12,791	-0.13%
2021/07/29	17	25.58	10	25.17	25.70	7	12,223	0.06%
2021/07/21	5	24.65	5	24.10	23.90	0	15,752	0.00%
2021/07/16	0	0.00	13	24.67	24.30	-13	16,489	-0.08%
2021/07/14	10	23.95	0	0.00	23.95	10	16,992	0.06%
2021/07/09	0	0.00	4	24.55	24.60	-4	17,700	-0.02%
2021/07/07	1	24.40	3	24.40	24.35	-2	18,198	-0.01%
2021/07/02	2	24.45	8	24.45	24.40	-6	18,694	-0.03%
2021/06/30	20	25.46	0	0.00	24.70	20	19,271	0.10%
2021/06/29	0	0.00	2	25.05	25.30	-2	18,860	-0.01%
2021/06/23	0	0.00	15	24.00	24.30	-15	19,086	-0.08%
2021/06/22	14	24.00	0	0.00	23.85	14	19,419	0.07%
2021/06/21	0	0.00	8.6	23.80	23.70	-8.6	19,485	-0.04%
2021/06/18	4	25.03	0	0.00	24.90	4	19,544	0.02%
2021/06/16	0	0.00	3	25.32	25.45	-3	20,060	-0.01%
2021/06/15	4	25.60	1	25.50	25.30	3	20,441	0.01%
2021/06/11	2	24.95	3	25.08	24.85	-1	20,965	0.00%
2021/06/10	2	24.75	0	0.00	24.90	2	21,728	0.01%
2021/06/09	4	25.03	2	25.30	24.90	2	23,096	0.01%
2021/06/08	0	0.00	12	24.88	25.15	-12	23,725	-0.05%
2021/06/07	4	24.45	2	25.10	24.70	2	23,989	0.01%
2021/06/03	1	25.10	3	25.07	25.10	-2	24,689	-0.01%
2021/06/02	2	24.90	2	25.10	25.00	0	25,482	0.00%
2021/06/01	0	0.00	4	25.05	24.85	-4	26,165	-0.02%
2021/05/31	6	24.73	0	0.00	24.85	6	27,251	0.02%
2021/05/28	5	25.00	2	25.08	24.90	3	30,057	0.01%
2021/05/26	1	23.90	5	23.95	24.35	-4	34,764	-0.01%
2021/05/25	0	0.00	5	24.00	23.80	-5	35,093	-0.01%
2021/05/24	0	0.00	2	23.55	23.85	-2	35,637	-0.01%
2021/05/20	0	0.00	7	23.06	23.00	-7	36,456	-0.02%
2021/05/19	0	0.00	10	22.95	23.35	-10	37,310	-0.03%
2021/05/18	10	21.30	0	0.00	22.40	10	38,202	0.03%
2021/05/17	2	20.30	2	20.33	20.55	0	38,268	0.00%
2021/05/14	3	22.00	0	0.00	22.50	3	38,046	0.01%
2021/05/13	13	22.20	1	21.90	22.30	12	37,874	0.03%
2021/05/12	6	21.88	12	22.01	22.90	-6	37,688	-0.02%
2021/05/11	0	0.00	1	25.30	24.25	-1	37,222	0.00%
2021/05/10	2	25.35	0	0.00	25.70	2	37,091	0.01%
2021/05/05	2	25.03	0	0.00	24.55	2	37,819	0.01%
2021/05/04	8	25.11	14	24.73	24.70	-6	38,316	-0.02%
2021/05/03	8	25.88	1	26.35	25.75	7	38,045	0.02%
2021/04/29	3	27.35	9	27.19	27.00	-6	37,927	-0.02%
2021/04/28	16	28.34	9	29.07	27.95	7	37,887	0.02%
2021/04/27	12	28.13	19	27.98	28.55	-7	37,354	-0.02%
2021/04/26	2	27.00	20	27.25	26.90	-18	36,776	-0.05%
2021/04/23	0	0.00	0.7	26.70	26.85	-0.7	36,871	0.00%
2021/04/22	6	27.67	12.4	27.65	26.60	-6.4	36,995	-0.02%
2021/04/21	5	27.52	22	27.41	27.25	-17	36,807	-0.05%
2021/04/20	2	27.32	1	27.15	27.20	1	36,858	0.00%
2021/04/19	2	27.30	0	0.00	27.30	2	37,612	0.01%
2021/04/16	0	0.00	10	26.55	26.50	-10	37,472	-0.03%
2021/04/15	0	0.00	3	26.40	26.15	-3	37,690	-0.01%
2021/04/14	4	26.25	6	26.09	25.80	-2	38,428	-0.01%
2021/04/13	16	26.92	10	26.45	26.30	6	38,688	0.02%
2021/04/12	35	26.36	4	26.40	26.30	31	38,729	0.08%
2021/04/09	3	26.77	6	26.70	26.70	-3	39,016	-0.01%
2021/04/08	12	27.05	10.3	27.15	27.10	1.7	39,108	0.00%
2021/04/07	21	27.14	5	27.00	27.25	16	39,792	0.04%
2021/04/06	7	26.48	0	0.00	26.60	7	40,441	0.02%
2021/04/01	3	26.92	4	27.13	26.85	-1	40,937	0.00%
2021/03/31	0	0.00	5	27.30	27.05	-5	41,837	-0.01%
2021/03/30	6	27.35	52	27.51	27.30	-46	43,385	-0.11%
2021/03/29	1	27.50	2	27.78	27.50	-1	45,564	0.00%
2021/03/26	0	0.00	30	27.85	27.60	-30	47,627	-0.06%
2021/03/25	0	0.00	4	27.99	27.60	-4	48,995	-0.01%
2021/03/24	2	27.53	5	27.65	27.50	-3	50,804	-0.01%
2021/03/22	19	27.34	0	0.00	27.40	19	52,246	0.04%
2021/03/19	9	27.53	23	27.77	27.50	-14	52,776	-0.03%
2021/03/18	15	28.20	20	28.10	28.05	-5	54,426	-0.01%
2021/03/17	15	28.42	56	28.78	28.20	-41	55,388	-0.07%
2021/03/16	19	29.20	32	29.32	28.85	-13	57,510	-0.02%
2021/03/15	59	28.71	24	29.28	28.95	35	57,333	0.06%
2021/03/12	22	28.22	23	28.11	28.15	-1	56,117	0.00%
2021/03/11	30	27.89	11	27.82	27.95	19	55,758	0.03%
2021/03/10	40	28.48	8	28.28	27.90	32	55,657	0.06%
2021/03/09	20	28.23	38	28.03	28.35	-18	55,980	-0.03%
2021/03/08	26	28.13	15	28.23	28.15	11	55,962	0.02%
2021/03/05	134	28.48	131	28.57	28.45	3	55,390	0.01%	大買/大賣/
2021/03/04	139	28.60	85	28.71	28.20	54	55,682	0.10%	大買/
2021/03/03	181	29.63	178	29.76	29.35	3	55,313	0.01%	大買/大賣/
2021/03/02	119	29.39	157	29.77	29.45	-38	52,522	-0.07%	大買/大賣/
2021/02/26	19	27.83	37	27.86	27.95	-18	48,714	-0.04%
2021/02/25	6	27.16	7	27.46	27.50	-1	47,957	0.00%
2021/02/24	28	27.26	23	27.58	27.20	5	47,557	0.01%
2021/02/23	2	27.00	22	27.13	27.00	-20	47,006	-0.04%
2021/02/22	26	27.18	6	27.18	26.95	20	46,677	0.04%
2021/02/19	26	27.38	38	27.28	27.45	-12	46,058	-0.03%
2021/02/18	39	26.74	43	27.08	27.45	-4	45,195	-0.01%
2021/02/17	3	25.45	6	25.50	25.55	-3	44,094	-0.01%
2021/02/05	1	25.10	0	0.00	25.10	1	43,931	0.00%
2021/02/04	0	0.00	12	25.30	25.35	-12	43,843	-0.03%
2021/02/02	2	25.10	10	25.10	25.00	-8	43,770	-0.02%
2021/02/01	8	25.00	20	25.00	25.10	-12	43,710	-0.03%
2021/01/29	31	26.09	2	26.28	25.20	29	43,600	0.07%
2021/01/28	3	25.00	5	25.06	24.90	-2	42,959	0.00%
2021/01/27	4	25.95	1	25.70	25.60	3	43,016	0.01%
2021/01/26	13	26.35	13	26.79	25.90	0	43,276	0.00%
2021/01/25	0	0.00	38.4	26.33	26.10	-38.4	42,870	-0.09%
2021/01/22	12	26.45	10	26.45	26.50	2	42,980	0.00%
2021/01/21	6	26.08	14	26.10	26.20	-8	42,821	-0.02%
2021/01/20	33	26.07	7	25.81	25.55	26	42,792	0.06%
2021/01/19	47	26.76	40	26.85	26.85	7	42,639	0.02%
2021/01/18	30	24.47	5	24.70	25.15	25	42,172	0.06%
2021/01/15	4	25.10	1	25.05	24.45	3	44,252	0.01%
2021/01/14	4	25.30	20	25.25	25.20	-16	44,550	-0.04%
2021/01/13	49	25.41	9	25.17	25.15	40	44,557	0.09%
2021/01/12	32	25.02	16	25.30	25.40	16	44,187	0.04%
2021/01/11	37	24.51	60	24.48	24.40	-23	43,320	-0.05%
2021/01/08	2	25.03	0	0.00	25.10	2	42,925	0.00%
2021/01/07	13	25.24	26	25.00	25.35	-13	42,587	-0.03%
2021/01/06	68	26.09	12.3	26.13	25.70	55.7	41,820	0.13%
2021/01/05	21	26.17	22	26.20	26.15	-1	41,312	0.00%
2021/01/04	2	26.73	2	26.85	26.80	0	40,929	0.00%
2020/12/31	5	26.26	4	26.35	26.45	1	40,482	0.00%
2020/12/30	53	26.86	13	27.03	26.55	40	40,208	0.10%
2020/12/29	50	26.43	8	26.23	26.15	42	39,361	0.11%
2020/12/28	59	27.05	10	26.89	26.80	49	38,445	0.13%
2020/12/25	28	27.12	15	27.30	26.95	13	37,476	0.03%
2020/12/24	54	28.57	9	28.52	27.55	45	36,509	0.12%
2020/12/23	90	28.10	54	27.72	28.35	36	34,770	0.10%
2020/12/22	30	28.61	62	28.33	27.90	-32	32,390	-0.10%
2020/12/21	2	28.55	2	27.88	27.30	0	30,176	0.00%
2020/12/18	34	27.53	33	27.59	27.60	1	28,570	0.00%
2020/12/17	3	25.35	32	25.43	25.65	-29	26,353	-0.11%
2020/12/16	5	25.00	1	24.80	24.75	4	25,278	0.02%
2020/12/15	12	24.75	15	24.79	24.45	-3	24,972	-0.01%
2020/12/14	24	24.91	53	25.04	25.05	-29	24,158	-0.12%
2020/12/11	65	23.54	45	23.67	23.20	20	22,119	0.09%
2020/12/10	10	23.98	63.5	23.77	24.10	-53.5	20,722	-0.26%
2020/12/09	0	0.00	44	22.05	21.95	-44	17,953	-0.25%
2020/12/08	10	21.10	6	21.10	21.10	4	17,339	0.02%
2020/12/07	1	21.15	2	21.40	21.10	-1	17,206	-0.01%
2020/12/04	14	21.39	28	21.49	21.45	-14	16,907	-0.08%
2020/12/03	40	21.73	12	21.75	21.55	28	16,642	0.17%
2020/12/02	0	0.00	29	21.18	21.10	-29	16,009	-0.18%
2020/12/01	6	20.58	0	0.00	20.65	6	15,642	0.04%
2020/11/30	44	21.25	23	21.00	21.05	21	15,457	0.14%
2020/11/27	19	20.05	18	19.89	20.90	1	14,382	0.01%
2020/11/26	2	19.25	0	0.00	19.00	2	13,669	0.01%
2020/11/25	20	19.33	5	19.45	19.10	15	13,591	0.11%
2020/11/24	4	19.01	6	18.80	18.90	-2	13,380	-0.01%
2020/11/23	6	19.07	50	19.15	19.05	-44	13,170	-0.33%
2020/11/19	17	19.45	32	19.34	19.30	-15	13,046	-0.11%
2020/11/18	6	19.65	0	0.00	19.65	6	13,051	0.05%
2020/11/17	3	19.55	6	19.46	19.60	-3	13,063	-0.02%
2020/11/16	0	0.00	27	19.58	19.65	-27	13,075	-0.21%
2020/11/13	6	19.07	28	19.49	19.40	-22	13,079	-0.17%
2020/11/12	5	20.00	21	20.34	19.90	-16	12,903	-0.12%
2020/11/11	31	20.39	2	20.45	20.30	29	12,909	0.22%
2020/11/10	3	20.50	2	20.55	20.35	1	13,029	0.01%
2020/11/09	10	20.43	0	0.00	20.40	10	13,295	0.08%
2020/11/06	2.4	20.44	0.4	20.30	20.40	2	13,320	0.01%
2020/11/05	1	20.35	0	0.00	20.35	1	13,489	0.01%
2020/11/04	16	20.64	4	20.75	20.50	12	13,652	0.09%
2020/11/03	8	20.33	4	20.45	20.45	4	13,803	0.03%
2020/10/30	59	21.00	11	21.11	21.05	48	14,819	0.32%
2020/10/29	5	20.25	18	20.84	20.80	-13	14,802	-0.09%
2020/10/28	40	20.77	32	20.82	20.65	8	15,384	0.05%
2020/10/27	13	20.55	3	20.80	20.50	10	15,963	0.06%
2020/10/26	20	21.36	3	21.92	21.20	17	15,584	0.11%
2020/10/23	1,253	22.92	27	22.61	22.80	1,226	14,694	8.34%	大買/鉅額交易
2020/10/22	55	20.13	21	20.10	21.35	34	12,221	0.28%
2020/10/21	17	19.38	0	0.00	19.45	17	11,583	0.15%
2020/10/20	5	18.85	0	0.00	19.15	5	11,223	0.04%
2020/10/16	2	18.00	0	0.00	17.70	2	11,020	0.02%
2020/10/15	1	17.75	0	0.00	18.10	1	10,953	0.01%
2020/10/14	1	17.25	0	0.00	18.00	1	10,937	0.01%
2020/10/13	0	0.00	40	18.24	18.40	-40	10,802	-0.37%
2020/09/29	40	17.04	1	17.05	17.05	39	10,731	0.36%
2020/09/02	0	0.00	0.7	17.30	17.35	-0.7	10,246	-0.01%
2020/08/27	0	0.00	0	17.00	17.20	0	10,285	0.00%
2020/08/25	0	0.00	8	17.40	17.40	-8	10,385	-0.08%
2020/08/20	0	0.00	77	17.28	16.65	-77	10,557	-0.73%
2020/08/17	0	0.00	2	17.30	17.30	-2	10,380	-0.02%
2020/08/14	1	16.50	0	0.00	17.00	1	10,252	0.01%
2020/08/13	0	0.00	2	16.50	16.50	-2	10,026	-0.02%
2020/08/12	25	15.01	0	0.00	15.00	25	9,610	0.26%
2020/08/11	4	14.83	0	0.00	14.65	4	9,411	0.04%
2020/08/10	40	14.50	0	0.00	14.65	40	9,182	0.44%
2020/08/07	10	13.15	0	0.00	14.20	10	8,946	0.11%
2020/08/06	2	13.05	1	14.45	13.05	1	8,558	0.01%
2020/08/03	4	14.49	0	0.00	14.40	4	6,652	0.06%
2020/07/31	2	16.03	0	0.00	16.00	2	6,086	0.03%
2020/07/29	2	19.75	0	0.00	19.70	2	5,612	0.04%
2020/07/14	0	0.00	0.8	21.30	21.40	-0.8	6,460	-0.01%
2020/07/13	0	0.00	1	21.35	21.40	-1	6,513	-0.02%
2020/07/10	0	0.00	1	20.45	20.80	-1	6,805	-0.01%
2020/07/09	0	0.00	5	20.40	20.35	-5	6,897	-0.07%
2020/07/03	0	0.00	1	18.90	18.75	-1	7,066	-0.01%
2020/07/01	1	18.90	1	18.90	18.90	0	7,286	0.00%
2020/06/29	1	21.35	10	21.40	21.35	-9	7,376	-0.12%
2020/06/04	0	0.00	2	21.85	21.75	-2	8,587	-0.02%
2020/06/02	0	0.00	0.4	21.60	21.70	-0.4	8,681	0.00%
2020/05/29	0	0.00	2	21.10	20.75	-2	8,590	-0.02%
2020/05/28	0	0.00	1	20.50	20.20	-1	8,300	-0.01%
2020/05/26	0	0.00	1	20.60	20.20	-1	8,363	-0.01%
2020/05/22	1	20.25	1	20.30	20.40	0	8,342	0.00%
2020/05/21	0	0.00	0.1	20.50	20.65	-0.1	8,346	0.00%
2020/05/19	0	0.00	0.4	20.20	20.35	-0.4	8,511	-0.01%
2020/05/13	0	0.00	2	21.40	21.20	-2	8,698	-0.02%
2020/05/06	7	23.14	5	23.65	22.70	2	8,363	0.02%
2020/04/21	5	21.95	0	0.00	21.95	5	7,810	0.06%
2020/04/20	0	0.00	5	22.70	22.45	-5	7,775	-0.06%
2020/04/16	0	0.00	0	22.75	22.75	0	7,755	0.00%
2020/04/01	0	0.00	2	21.20	20.90	-2	7,208	-0.03%
2020/03/26	2	19.50	0	0.00	19.50	2	6,850	0.03%
2020/03/23	7	17.00	0	0.00	16.90	7	6,854	0.10%
2020/03/18	3	18.60	0	0.00	18.15	3	6,706	0.04%
2020/03/13	1	16.90	2	16.90	18.30	-1	6,603	-0.02%
2020/03/12	0	0.00	0.2	18.75	18.75	-0.2	6,414	0.00%
2020/03/11	1	19.90	0	0.00	19.70	1	6,388	0.02%
2020/03/04	0.3	21.60	0	0.00	21.70	0.3	6,490	0.00%
2020/02/21	1	22.90	1	22.85	22.75	0	7,852	0.00%
2020/02/20	9	23.08	8	22.86	22.60	1	7,908	0.01%
2020/02/19	1	22.60	7	23.08	23.40	-6	8,037	-0.07%
2020/02/14	0	0.00	1	22.00	21.85	-1	8,357	-0.01%
2020/02/12	0	0.00	1	21.50	21.45	-1	8,350	-0.01%
2020/02/11	0	0.00	1	21.15	21.20	-1	8,321	-0.01%
2020/02/06	0	0.00	1	20.35	20.40	-1	8,459	-0.01%
2020/02/05	0	0.00	1	19.75	19.85	-1	8,454	-0.01%
2020/02/03	2	18.55	0	0.00	19.25	2	8,828	0.02%
2020/01/31	2	19.55	0	0.00	19.60	2	8,952	0.02%
2020/01/30	1	19.50	0	0.00	19.50	1	8,958	0.01%
2020/01/03	1	20.70	0	0.00	20.70	1	9,254	0.01%
2019/12/31	1	21.30	0	0.00	21.00	1	9,260	0.01%
2019/12/30	0	0.00	3	21.75	22.10	-3	9,115	-0.03%
2019/12/20	0	0.00	0.7	20.90	20.95	-0.7	9,165	-0.01%
2019/12/13	1	20.65	0	0.00	20.60	1	9,141	0.01%
2019/12/12	0	0.00	1	21.50	20.90	-1	9,128	-0.01%
2019/12/10	2	21.33	0	0.00	21.05	2	9,126	0.02%
2019/12/09	0	0.00	1	21.65	21.60	-1	9,079	-0.01%
2019/11/29	1	22.05	0	0.00	22.05	1	9,780	0.01%
2019/11/28	2	22.48	1	23.00	22.05	1	9,713	0.01%
2019/11/26	1	23.80	2	24.00	23.70	-1	9,509	-0.01%
2019/11/25	0	0.00	2	23.00	23.10	-2	9,259	-0.02%
2019/11/22	3	22.82	2	23.33	22.85	1	9,413	0.01%
2019/11/21	3	22.07	1	22.40	22.40	2	9,351	0.02%
2019/11/20	4	21.05	3	21.40	21.85	1	9,359	0.01%
2019/11/19	2	20.30	10	20.41	20.95	-8	9,542	-0.08%
2019/11/18	6	20.10	1	20.75	20.30	5	9,567	0.05%
2019/11/15	0	0.00	4	19.69	20.10	-4	9,415	-0.04%
2019/11/05	2	18.45	0	0.00	18.50	2	9,259	0.02%
2019/10/24	1	17.65	0	0.00	17.70	1	9,428	0.01%
2019/10/16	0	0.00	1	17.30	17.25	-1	9,792	-0.01%
2019/10/07	1	16.25	0	0.00	16.35	1	11,267	0.01%
2019/09/20	0	0.00	1	18.10	18.10	-1	14,276	-0.01%
2019/09/19	0	0.00	6	17.65	17.65	-6	14,462	-0.04%
2019/09/16	0	0.00	1	17.80	17.75	-1	15,601	-0.01%
2019/09/12	6	17.76	5	17.65	17.80	1	15,642	0.01%
2019/09/10	1	17.65	0	0.00	17.25	1	16,545	0.01%
2019/09/03	1	16.85	0.1	16.75	16.85	0.9	17,605	0.01%
2019/08/23	6	16.71	1	16.95	17.20	5	18,586	0.03%
2019/08/22	1	16.70	0	0.00	17.50	1	18,861	0.01%
2019/08/21	1	17.70	0	0.00	17.60	1	18,957	0.01%
2019/08/15	2	18.45	3	18.48	18.70	-1	19,732	-0.01%
2019/08/13	1	18.40	0	0.00	18.70	1	19,818	0.01%
2019/08/06	0	0.00	1	18.85	19.00	-1	19,922	-0.01%
2019/08/05	6	18.73	0	0.00	18.55	6	19,963	0.03%
2019/08/02	2	18.85	0	0.00	18.70	2	20,041	0.01%
2019/08/01	2	19.68	0	0.00	19.15	2	20,065	0.01%
2019/07/31	0	0.00	1	20.20	20.20	-1	20,011	0.00%
2019/07/30	0	0.00	21	19.85	19.75	-21	19,903	-0.11%
2019/07/29	1	19.15	0	0.00	19.60	1	19,826	0.01%
2019/07/26	4	18.80	3	19.05	19.25	1	19,774	0.01%
2019/07/24	1	19.70	0	0.00	19.85	1	19,639	0.01%
2019/07/23	1	19.75	16	19.84	19.95	-15	19,602	-0.08%
2019/07/19	0	0.00	16	19.48	19.65	-16	19,570	-0.08%
2019/07/18	1	19.35	0	0.00	19.20	1	19,505	0.01%
2019/07/17	10	19.52	0	0.00	19.25	10	19,357	0.05%
2019/07/16	0	0.00	2	19.40	19.45	-2	19,196	-0.01%
2019/07/15	0	0.00	1	19.00	19.00	-1	19,103	-0.01%
2019/07/12	1	18.25	0	0.00	18.45	1	18,755	0.01%
2019/07/11	1	18.55	1	18.85	18.75	0	18,384	0.00%
2019/07/10	1	18.65	1	19.00	18.95	0	18,198	0.00%
2019/07/09	5	18.30	0	0.00	18.50	5	17,815	0.03%
2019/07/05	5	19.15	0	0.00	19.10	5	18,579	0.03%
2019/07/04	1	19.55	0	0.00	19.35	1	18,778	0.01%
2019/07/03	0	0.00	10	19.88	19.30	-10	18,997	-0.05%
2019/07/02	6	19.24	0	0.00	19.15	6	18,961	0.03%
2019/07/01	5	19.25	7	19.74	19.85	-2	18,755	-0.01%
2019/06/28	6	18.58	0	0.00	18.75	6	18,324	0.03%
2019/06/27	1	18.80	0	0.00	18.90	1	18,068	0.01%
2019/06/25	12	18.93	2	19.75	19.05	10	17,867	0.06%
2019/06/24	5	19.25	6	19.60	19.75	-1	17,605	-0.01%
2019/06/21	12	19.85	0	0.00	19.15	12	17,811	0.07%
2019/06/20	1	19.80	0	0.00	19.70	1	17,353	0.01%
2019/06/19	5	19.25	0	0.00	19.80	5	17,381	0.03%
2019/06/18	6	19.58	0	0.00	19.15	6	17,041	0.04%
2019/06/17	0	0.00	2	20.35	20.55	-2	16,477	-0.01%
2019/06/14	2	20.70	0	0.00	20.80	2	16,136	0.01%
2019/06/12	0	0.00	1	20.75	20.55	-1	15,473	-0.01%
2019/06/11	2	19.98	5	20.70	20.30	-3	15,276	-0.02%
2019/06/10	5	21.60	0	0.00	21.55	5	14,681	0.03%
2019/06/05	5	21.40	7	21.66	21.70	-2	13,972	-0.01%
2019/06/04	1	20.10	0	0.00	19.75	1	13,549	0.01%
2019/06/03	0	0.00	8	21.80	21.50	-8	13,102	-0.06%
2019/05/30	3	21.60	0	0.00	21.50	3	12,901	0.02%
2019/05/28	6	22.28	1	22.30	22.25	5	12,559	0.04%
2019/05/27	1	22.20	0	0.00	22.35	1	12,165	0.01%
2019/05/24	0	0.00	20	22.33	22.20	-20	12,444	-0.16%
2019/05/23	1	22.00	0	0.00	22.10	1	12,101	0.01%
2019/05/22	20	23.40	0	0.00	23.05	20	11,768	0.17%
2019/05/21	20	22.85	20	23.18	23.70	0	11,653	0.00%
2019/05/16	1	22.20	0	0.00	22.10	1	11,616	0.01%
2019/05/15	5	22.00	0	0.00	22.25	5	11,487	0.04%
2019/05/13	1	21.90	4.2	22.66	21.20	-3.2	11,421	-0.03%
2019/05/10	0	0.00	1	22.95	23.10	-1	11,388	-0.01%
2019/05/09	2	22.30	0	0.00	22.05	2	11,291	0.02%
2019/05/07	0	0.00	20	23.13	23.10	-20	11,212	-0.18%
2019/05/02	1	23.35	0	0.00	23.50	1	11,287	0.01%
2019/04/30	0	0.00	1	23.80	23.80	-1	11,381	-0.01%
2019/04/25	5	24.25	5	24.05	24.30	0	12,084	0.00%
2019/04/24	1	24.55	0	0.00	24.20	1	12,488	0.01%
2019/04/23	0	0.00	1	24.90	25.20	-1	12,894	-0.01%
2019/04/18	1	26.00	3	25.00	24.70	-2	13,872	-0.01%
2019/04/17	20	26.03	0	0.00	25.85	20	14,091	0.14%
2019/04/16	1	26.60	4	26.58	26.60	-3	14,126	-0.02%
2019/04/15	1	28.70	0	27.45	27.70	1	14,031	0.01%
2019/04/11	10	29.36	15	29.69	29.55	-5	13,466	-0.04%
2019/04/10	0	0.00	6	28.83	29.80	-6	13,209	-0.05%
2019/04/09	0	0.00	3	27.80	28.30	-3	13,365	-0.02%
2019/04/08	2	25.75	2	25.75	25.75	0	13,374	0.00%
2019/04/02	0	0.00	1	23.75	23.65	-1	15,329	-0.01%
2019/04/01	0	0.00	1	23.90	24.15	-1	16,177	-0.01%
2019/03/29	1	24.35	4	24.45	24.30	-3	17,091	-0.02%
2019/03/28	0	0.00	5	23.97	24.75	-5	17,237	-0.03%
2019/03/25	2	23.13	6	23.57	24.90	-4	17,804	-0.02%
2019/03/22	0	0.00	1	25.75	25.65	-1	18,464	-0.01%
2019/03/21	10	26.15	10.4	25.85	26.15	-0.4	18,702	0.00%
2019/03/20	0	0.00	7	26.65	26.65	-7	18,771	-0.04%
2019/03/19	0	0.00	1	26.50	26.45	-1	18,865	-0.01%
2019/03/15	0	0.00	1	26.30	26.25	-1	19,389	-0.01%
2019/03/14	0	0.00	2	26.10	25.80	-2	19,455	-0.01%
2019/03/12	2	25.75	0	0.00	26.00	2	20,047	0.01%
2019/03/11	2	25.85	2	25.80	25.65	0	20,284	0.00%
2019/03/05	0	0.00	7	26.30	26.30	-7	24,464	-0.03%
2019/03/04	1	26.75	0	0.00	26.80	1	25,052	0.00%
2019/02/26	0	0.00	20	25.83	26.05	-20	25,578	-0.08%
2019/02/25	1	26.00	2	26.08	26.40	-1	25,626	0.00%
2019/02/22	79	26.81	55	26.67	25.90	24	25,797	0.09%
2019/02/21	0	0.00	2	26.45	26.60	-2	25,444	-0.01%
2019/02/20	0	0.00	2	26.15	26.30	-2	25,820	-0.01%
2019/02/19	2	26.00	2	25.90	25.80	0	26,184	0.00%
2019/02/18	3	26.03	2	26.10	26.05	1	26,631	0.00%
2019/02/15	2	26.15	2	26.45	25.90	0	27,270	0.00%
2019/02/14	4	26.41	15	26.56	26.30	-11	27,498	-0.04%
2019/02/12	1	26.20	0	0.00	26.10	1	27,929	0.00%
2019/02/11	5	26.13	0	0.00	25.80	5	28,180	0.02%
2019/01/30	1	26.20	2	26.58	26.90	-1	28,316	0.00%
2019/01/29	1	26.30	0	0.00	26.10	1	28,678	0.00%
2019/01/25	0	0.00	8	27.06	27.10	-8	29,464	-0.03%
2019/01/22	11	26.18	11.4	26.05	26.25	-0.4	30,405	0.00%
2019/01/21	2	26.03	0	0.00	26.10	2	31,040	0.01%
2019/01/18	2	26.00	2	26.00	26.10	0	31,328	0.00%
2019/01/17	5	25.90	3	26.00	25.60	2	31,591	0.01%
2019/01/16	5	25.72	1	26.35	25.50	4	32,071	0.01%
2019/01/15	4	26.08	12	26.18	26.60	-8	32,225	-0.02%
2019/01/14	6	25.96	3	25.40	24.90	3	32,476	0.01%
2019/01/11	6	26.11	6	26.31	26.95	0	32,773	0.00%
2019/01/10	16	26.55	9	26.82	25.85	7	33,515	0.02%
2019/01/09	3	26.12	2	26.15	27.05	1	33,874	0.00%
2019/01/08	14	26.82	10	26.39	26.45	4	33,861	0.01%
2019/01/07	5	25.95	22	26.08	26.50	-17	33,744	-0.05%
2019/01/04	3	25.32	7	25.57	25.35	-4	33,857	-0.01%
2019/01/03	2	25.85	0	0.00	25.90	2	34,133	0.01%
2019/01/02	1	25.75	1	26.05	26.00	0	34,148	0.00%
2018/12/28	4	25.00	8	25.96	25.90	-4	34,188	-0.01%
2018/12/27	11	25.83	11	25.90	25.35	0	33,933	0.00%
2018/12/26	8	25.15	9	25.12	25.15	-1	33,591	0.00%
2018/12/25	5	23.66	3	24.87	25.00	2	33,485	0.01%
2018/12/24	11	24.76	2	25.28	24.30	9	32,466	0.03%
2018/12/22	50	27.58	17	28.13	26.95	33	31,995	0.10%
2018/12/21	40	30.50	25	32.00	29.85	15	31,703	0.05%
2018/12/20	18	33.26	17	33.44	33.15	1	30,989	0.00%
2018/12/19	22	34.05	64	34.15	33.50	-42	30,839	-0.14%
2018/12/18	29	33.10	14	33.14	33.80	15	30,333	0.05%
2018/12/17	14	31.95	12	32.93	34.00	2	30,131	0.01%
2018/12/14	9	32.43	0	0.00	32.40	9	28,984	0.03%
2018/12/13	3	36.40	0	0.00	35.95	3	28,779	0.01%
2018/12/12	2	36.70	1	36.80	37.15	1	28,657	0.00%
2018/12/11	2	36.35	1	37.25	37.25	1	28,519	0.00%
2018/12/07	4	37.20	0	0.00	36.95	4	28,793	0.01%
2018/12/04	18	40.00	8	39.88	38.80	10	28,707	0.03%
2018/12/03	12	39.82	6	39.58	39.55	6	28,520	0.02%
2018/11/30	33	40.47	37	40.91	40.50	-4	28,076	-0.01%
2018/11/29	11	40.45	15	40.37	39.85	-4	25,114	-0.02%
2018/11/28	21	39.89	9	40.47	39.50	12	24,866	0.05%
2018/11/27	8	41.33	8	41.38	39.60	0	24,623	0.00%
2018/11/26	10	40.10	7	40.46	42.40	3	24,142	0.01%
2018/11/21	0	0.00	1	39.90	40.00	-1	23,783	0.00%
2018/11/20	0	0.00	6	39.93	39.45	-6	23,649	-0.03%
2018/11/19	6	39.55	0	0.00	39.75	6	23,601	0.03%
2018/11/16	10	40.60	10	40.85	41.00	0	23,394	0.00%
2018/11/15	10	39.85	20	39.76	40.30	-10	23,108	-0.04%
2018/11/14	1	39.05	0	0.00	38.60	1	22,939	0.00%
2018/11/13	0	0.00	10	37.83	38.00	-10	22,676	-0.04%
2018/11/12	16	37.55	5	37.80	37.20	11	22,724	0.05%
2018/11/09	8	39.84	7	39.54	39.00	1	22,757	0.00%
2018/11/07	5	40.25	12	40.03	40.10	-7	22,718	-0.03%
2018/11/06	3	40.05	8	40.09	40.10	-5	22,607	-0.02%
2018/11/05	4	39.83	42	38.64	39.80	-38	22,259	-0.17%
2018/11/02	22	36.94	13	36.87	37.45	9	21,966	0.04%
2018/11/01	4	36.64	4	37.03	37.20	0	21,945	0.00%
2018/10/31	3	35.00	8	35.41	36.00	-5	21,813	-0.02%
2018/10/30	9	33.82	6	33.22	33.75	3	21,765	0.01%
2018/10/29	5	34.00	3	35.00	33.90	2	21,676	0.01%
2018/10/26	12	36.23	10	36.65	35.80	2	21,604	0.01%
2018/10/25	1	35.55	3	36.72	36.95	-2	21,657	-0.01%
2018/10/24	1	35.75	4	35.19	36.00	-3	21,581	-0.01%
2018/10/23	9	35.13	6	35.48	35.00	3	21,479	0.01%
2018/10/22	21	36.69	10	36.62	37.05	11	21,681	0.05%
2018/10/19	17	37.04	12	37.40	37.50	5	22,296	0.02%
2018/10/18	28	37.80	12	38.09	37.20	16	22,007	0.07%
2018/10/17	7	40.39	24	40.45	41.25	-17	21,744	-0.08%
2018/10/16	15	37.96	28	38.08	37.80	-13	21,618	-0.06%
2018/10/12	3	38.47	5	38.30	38.80	-2	23,536	-0.01%
2018/10/11	10	36.35	17	36.62	38.60	-7	25,095	-0.03%
2018/10/08	5	38.46	3	38.07	38.35	2	27,388	0.01%
2018/10/05	5	39.10	2	38.90	39.30	3	28,407	0.01%
2018/10/04	4	39.43	2	39.35	39.45	2	29,031	0.01%
2018/10/03	14	39.28	11	39.17	39.40	3	29,678	0.01%
2018/10/02	4	37.89	19	38.41	39.00	-15	31,099	-0.05%
2018/10/01	28	38.03	4	37.20	37.20	24	31,768	0.08%
2018/09/28	29	39.93	44.9	40.13	40.30	-15.9	31,799	-0.05%
2018/09/27	10	38.55	28	38.93	39.15	-18	31,405	-0.06%
2018/09/26	13	37.90	0	0.00	38.30	13	31,731	0.04%
2018/09/25	8	38.00	3	37.80	37.80	5	31,642	0.02%
2018/09/21	5	36.20	12	35.98	36.95	-7	31,567	-0.02%
2018/09/20	11	37.28	21	36.95	36.10	-10	31,754	-0.03%
2018/09/19	3	36.93	3	37.30	36.90	0	31,926	0.00%
2018/09/18	3	37.00	0	0.00	37.00	3	32,060	0.01%
2018/09/17	1	36.50	0	0.00	36.85	1	32,169	0.00%
2018/09/14	32	36.94	21	37.17	36.75	11	32,605	0.03%
2018/09/13	23	34.85	26	35.03	36.55	-3	32,620	-0.01%
2018/09/12	2	34.10	1	34.10	34.10	1	33,037	0.00%
2018/09/11	1	32.00	1	32.75	32.90	0	33,312	0.00%
2018/09/10	16	31.92	14	33.20	31.40	2	33,526	0.01%
2018/09/07	1	35.00	0	0.00	34.60	1	33,685	0.00%
2018/09/05	0	0.00	19	35.88	35.40	-19	33,726	-0.06%
2018/09/04	1	36.50	1	36.55	36.50	0	33,932	0.00%
2018/09/03	0	36.30	0	0.00	36.45	0	34,137	0.00%
2018/08/31	11	38.18	10	38.13	37.50	1	34,049	0.00%
2018/08/30	22	38.70	13	38.90	38.20	9	34,000	0.03%
2018/08/29	1	37.80	1	38.00	38.00	0	33,850	0.00%
2018/08/28	32	37.91	18	38.07	37.90	14	33,990	0.04%
2018/08/24	1	36.80	0	0.00	37.00	1	33,703	0.00%
2018/08/23	0	0.00	2	37.18	37.35	-2	33,748	-0.01%
2018/08/21	2	35.58	2	36.60	37.00	0	33,515	0.00%
2018/08/20	3	34.23	0	0.00	34.90	3	33,258	0.01%
2018/08/17	5	35.98	0	0.00	35.95	5	32,963	0.02%
2018/08/16	1	37.00	1	36.95	36.50	0	32,932	0.00%
2018/08/15	0	0.00	1	37.50	37.75	-1	32,796	0.00%
2018/08/14	2.2	37.89	3	37.83	38.00	-0.8	32,689	0.00%
2018/08/13	3.2	36.64	20	36.58	37.85	-16.8	32,452	-0.05%
2018/08/10	0	0.00	5	38.10	37.55	-5	32,335	-0.02%
2018/08/09	2	37.80	2	37.90	38.50	0	32,402	0.00%
2018/08/08	1	38.15	0	0.00	38.50	1	32,045	0.00%
2018/08/07	14	38.62	14	38.71	37.80	0	31,959	0.00%
2018/08/06	4	37.53	2	37.80	38.40	2	31,876	0.01%
2018/08/03	25	38.63	20	38.30	38.30	5	31,840	0.02%
2018/08/02	43	38.48	45	38.75	38.25	-2	31,622	-0.01%
2018/08/01	19	39.76	18	39.38	38.55	1	31,208	0.00%
2018/07/31	22	39.29	4	38.18	39.00	18	30,949	0.06%
2018/07/30	25	39.67	38	39.56	38.85	-13	30,952	-0.04%
2018/07/27	29	40.39	35	40.28	40.30	-6	30,732	-0.02%
2018/07/26	43	39.40	33.1	39.77	41.00	9.9	30,091	0.03%
2018/07/25	7	37.91	9	37.58	37.80	-2	28,944	-0.01%
2018/07/24	30	38.33	21	38.31	37.85	9	28,687	0.03%
2018/07/23	5	36.71	11.2	37.09	37.70	-6.2	28,353	-0.02%
2018/07/20	33	38.20	108	38.35	37.85	-75	28,098	-0.27%	大賣/
2018/07/19	191	37.35	149.3	37.83	39.10	41.7	27,102	0.15%	大買/大賣/
2018/07/18	87	38.71	93.3	38.58	36.30	-6.3	26,238	-0.02%
2018/07/17	47.3	37.49	86.7	37.48	38.50	-39.3	24,840	-0.16%
2018/07/16	73	36.61	57	36.30	36.90	16	24,405	0.07%
2018/07/13	122	34.64	231	33.96	35.30	-109	23,929	-0.46%	大買/大賣/鉅額交易
2018/07/12	167	33.10	29	33.01	33.10	138	24,538	0.56%	大買/鉅額交易
2018/07/11	4	32.06	4	32.14	32.20	0	23,919	0.00%
2018/07/10	71	32.44	23	32.57	31.30	48	23,340	0.21%
2018/07/09	54	30.29	56.8	30.53	30.90	-2.8	22,037	-0.01%
2018/07/06	5	28.31	3	28.10	28.10	2	21,204	0.01%
2018/07/05	1	27.65	0	0.00	27.80	1	20,833	0.00%
2018/07/04	0	0.00	2	28.30	28.15	-2	21,097	-0.01%
2018/06/29	10	26.70	13	27.23	27.10	-3	20,693	-0.01%
2018/06/28	0	0.00	1	26.05	25.45	-1	20,663	0.00%
2018/06/27	10	26.50	12	26.63	26.50	-2	20,964	-0.01%
2018/06/26	0	0.00	1	27.05	26.85	-1	21,086	0.00%
2018/06/25	21	28.44	40	27.38	27.00	-19	21,130	-0.09%
2018/06/22	2	27.80	0	0.00	28.00	2	20,991	0.01%
2018/06/21	2	27.23	11	28.03	27.90	-9	20,985	-0.04%
2018/06/20	0	0.00	36	26.63	27.00	-36	21,129	-0.17%
2018/06/19	0	0.00	1	26.40	26.30	-1	21,445	0.00%
2018/06/15	20	25.93	5.5	25.98	26.10	14.5	21,482	0.07%
2018/06/13	1	24.75	0	0.00	24.75	1	21,610	0.00%
2018/06/12	0	0.00	6	25.75	25.75	-6	21,844	-0.03%
2018/06/11	0	0.00	1	24.45	24.00	-1	22,367	0.00%
2018/06/07	2	23.55	2	23.50	23.35	0	23,263	0.00%
2018/06/05	2	23.00	2	24.15	23.55	0	24,446	0.00%
2018/06/04	0	0.00	0.3	22.80	22.95	-0.3	24,801	0.00%
2018/06/01	0	0.00	1	23.20	23.05	-1	25,229	0.00%
2018/05/31	0	0.00	60	22.60	22.55	-60	25,319	-0.24%
2018/05/28	60	22.83	0	0.00	22.80	60	25,703	0.23%
2018/05/24	26	23.46	49	23.38	23.65	-23	25,851	-0.09%
2018/05/23	28	23.02	5	22.90	22.90	23	25,890	0.09%
2018/05/21	0	0.00	1	22.80	23.00	-1	26,254	0.00%
2018/05/17	0	0.00	1	23.20	23.20	-1	26,496	0.00%
2018/05/16	0	0.00	3	22.35	22.30	-3	26,423	-0.01%
2018/05/11	1	22.30	0	0.00	22.90	1	26,943	0.00%
2018/05/08	1	22.45	50	22.25	22.60	-49	26,916	-0.18%
2018/05/07	50	22.30	0	0.00	22.25	50	27,186	0.18%
2018/05/03	2	22.00	0	0.00	21.85	2	27,328	0.01%
2018/05/02	0	0.00	16	22.17	21.85	-16	27,866	-0.06%
2018/04/30	1	22.30	0	0.00	22.25	1	28,055	0.00%
2018/04/27	30	21.80	15	21.62	21.50	15	28,147	0.05%
2018/04/26	5	22.27	1	21.40	21.00	4	28,129	0.01%
2018/04/25	2	24.05	1	23.95	23.20	1	28,948	0.00%
2018/04/24	2	24.70	0	0.00	24.65	2	30,043	0.01%
2018/04/23	9	25.68	5	25.79	25.55	4	31,044	0.01%
2018/04/20	2	26.00	8	26.46	26.60	-6	31,914	-0.02%
2018/04/19	6	25.73	23.8	25.56	26.00	-17.8	31,765	-0.06%
2018/04/18	25	25.18	9	24.81	25.10	16	31,735	0.05%
2018/04/17	7	23.05	2	23.10	22.95	5	30,391	0.02%
2018/04/16	0	0.00	1	23.55	22.90	-1	31,112	0.00%
2018/04/13	4	23.40	2	23.50	23.30	2	31,783	0.01%
2018/04/10	0	0.00	3	23.05	22.75	-3	32,878	-0.01%
2018/04/09	0	0.00	2	23.10	22.85	-2	32,705	-0.01%
2018/04/02	0	0.00	2	22.40	22.20	-2	33,321	-0.01%
2018/03/31	0	0.00	2	22.20	22.25	-2	33,665	-0.01%
2018/03/30	3	22.45	7	22.40	22.45	-4	34,037	-0.01%
2018/03/29	3	21.53	1	21.90	21.10	2	34,292	0.01%
2018/03/27	4	22.79	5	22.74	22.50	-1	35,612	0.00%
2018/03/26	2	22.35	2	22.35	22.40	0	35,658	0.00%
2018/03/23	0	0.00	57	22.15	22.60	-57	35,662	-0.16%
2018/03/22	57	21.79	1	21.90	20.60	56	35,100	0.16%
2018/03/21	4	22.88	4	22.60	22.30	0	34,713	0.00%
2018/03/20	17	22.89	7	22.72	23.15	10	35,738	0.03%
2018/03/19	10	23.00	0	0.00	23.15	10	35,883	0.03%
2018/03/16	0	0.00	2	23.45	22.85	-2	36,479	-0.01%
2018/03/15	7	23.30	0	0.00	23.40	7	36,500	0.02%
2018/03/14	7	22.18	1	22.15	22.70	6	36,098	0.02%
2018/03/13	2	22.75	0	0.00	22.70	2	36,315	0.01%
2018/03/12	11	23.73	3	24.17	22.50	8	37,135	0.02%
2018/03/09	3	24.25	18	24.45	24.05	-15	37,162	-0.04%
2018/03/08	13	25.40	4	25.38	24.70	9	36,993	0.02%
2018/03/07	2	24.63	2	24.23	24.45	0	36,686	0.00%
2018/03/06	1	24.25	0	0.00	24.05	1	37,174	0.00%
2018/03/02	4	24.78	2	24.90	24.65	2	38,517	0.01%
2018/03/01	1	25.45	1	25.65	25.20	0	39,166	0.00%
2018/02/26	1	25.85	1	25.95	25.85	0	40,682	0.00%
2018/02/23	2	25.95	7	25.79	25.95	-5	41,882	-0.01%
2018/02/21	0	0.00	2	25.05	25.10	-2	43,062	0.00%
2018/02/12	2	23.05	2	23.35	23.15	0	44,709	0.00%
2018/02/07	3	23.20	3	23.10	23.20	0	45,725	0.00%
2018/02/06	4	22.21	3	22.55	22.45	1	45,631	0.00%
2018/02/02	10	23.92	10	23.71	24.20	0	44,938	0.00%
2018/02/01	0	0.00	10	23.80	23.85	-10	44,976	-0.02%
2018/01/30	18	23.47	3	23.50	23.80	15	44,613	0.03%
2018/01/29	1	23.65	0	0.00	23.60	1	44,175	0.00%
2018/01/26	0	0.00	1	24.55	24.40	-1	43,975	0.00%
2018/01/25	41	24.15	12	24.66	23.35	29	43,454	0.07%
2018/01/24	10	25.43	10	25.63	25.15	0	43,046	0.00%
2018/01/23	5	25.50	27	25.74	25.80	-22	42,885	-0.05%
2018/01/22	25	25.97	5	26.00	25.65	20	42,862	0.05%
2018/01/19	25	25.56	29.6	25.64	26.40	-4.6	42,647	-0.01%
2018/01/18	10	26.60	107.5	26.21	25.40	-97.5	41,939	-0.23%	大賣/
2018/01/17	7	27.27	48	27.36	27.35	-41	41,695	-0.10%
2018/01/16	220	26.76	143.1	26.24	27.40	76.9	40,665	0.19%	大買/大賣/
2018/01/15	12	24.44	12.1	24.56	25.05	-0.1	39,476	0.00%
2018/01/12	20	23.98	44	24.16	24.10	-24	38,812	-0.06%
2018/01/11	22	23.55	28	23.37	23.55	-6	37,846	-0.02%
2018/01/10	22	24.03	2.2	23.70	23.60	19.8	37,431	0.05%
2018/01/09	20	22.31	35	22.20	22.15	-15	36,748	-0.04%
2018/01/08	18	21.22	13	22.36	22.60	5	36,228	0.01%
2018/01/05	2	20.35	21	20.53	20.55	-19	36,017	-0.05%
2018/01/04	26	20.04	7.3	20.17	20.30	18.7	35,795	0.05%
2018/01/03	0	0.00	1	19.50	19.80	-1	35,508	0.00%
2018/01/02	0	0.00	1.1	19.24	19.30	-1.1	35,193	0.00%