大同 (2371)-群益金鼎-永和券商分點個股進出

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
45.30
漲跌
▲0.30
漲幅
+0.67%
成交量
13,170張
產業
上市電機機械類股
911人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/12/17	2	45.35	0	0.00	45.30	2	13,034	0.02%
2024/12/16	0	0.00	0.1	45.35	45.00	-0.1	13,039	0.00%
2024/12/13	17.1	45.96	1	45.30	45.10	16.1	13,104	0.12%
2024/12/12	12	46.56	1	46.35	46.35	11	13,245	0.08%
2024/12/11	14	46.88	12	46.88	46.80	2	13,543	0.01%
2024/12/10	4	47.71	4	47.71	47.10	0	13,893	0.00%
2024/12/09	3	47.00	2	47.28	47.05	1	14,062	0.01%
2024/12/06	25	47.59	0	0.00	47.00	25	14,209	0.18%
2024/12/05	8	48.26	6	48.26	47.30	2	14,233	0.01%
2024/12/04	6	48.02	2	47.80	47.55	4	14,109	0.03%
2024/12/03	1	47.40	7	47.84	47.85	-6	14,332	-0.04%
2024/12/02	1	47.30	0	0.00	47.35	1	14,466	0.01%
2024/11/29	0	0.00	4.1	46.63	47.35	-4.1	14,493	-0.03%
2024/11/28	18.1	46.48	6	46.71	46.50	12.1	14,451	0.08%
2024/11/27	12.1	48.36	19	48.75	48.35	-6.9	14,113	-0.05%
2024/11/26	79.1	48.86	48	48.00	47.80	31.1	13,633	0.23%
2024/11/25	51.6	50.99	32	49.61	49.40	19.6	13,249	0.15%
2024/11/22	70.1	51.59	78.1	51.83	52.40	-8	12,365	-0.06%
2024/11/21	12.1	48.56	3.7	48.58	48.40	8.4	11,086	0.08%
2024/11/20	1	47.50	7	47.81	47.60	-6	10,876	-0.06%
2024/11/19	3	47.78	4	48.01	48.00	-1	10,979	-0.01%
2024/11/18	1.1	47.91	1	47.20	46.95	0.1	11,010	0.00%
2024/11/15	0	0.00	49.5	47.43	47.80	-49.5	11,209	-0.44%
2024/11/12	22	44.98	1	45.00	45.00	21	11,475	0.18%
2024/11/11	10	46.20	17	46.01	46.30	-7	11,684	-0.06%
2024/11/08	1	46.65	8	46.65	46.45	-7	11,794	-0.06%
2024/11/07	0	0.00	7	47.21	47.20	-7	12,002	-0.06%
2024/11/06	6	46.88	2	47.05	46.70	4	12,122	0.03%
2024/11/04	3	45.07	3	46.22	46.85	0	12,748	0.00%
2024/11/01	0	0.00	1	44.95	44.95	-1	12,922	-0.01%
2024/10/30	3	44.47	0	0.00	44.25	3	13,090	0.02%
2024/10/29	20.1	45.24	11	44.22	44.45	9.1	13,211	0.07%
2024/10/28	0	0.00	1.2	45.30	45.25	-1.2	13,238	-0.01%
2024/10/25	0	0.00	1	44.30	44.35	-1	13,388	-0.01%
2024/10/24	12.1	44.35	0	0.00	44.15	12.1	13,592	0.09%
2024/10/22	10	45.05	0	0.00	45.00	10	13,974	0.07%
2024/10/21	0.1	45.25	0.3	45.90	45.25	-0.2	14,479	0.00%
2024/10/18	0.1	45.60	1	45.70	45.40	-1	14,777	-0.01%
2024/10/17	0	0.00	2	45.40	46.15	-2	14,947	-0.01%
2024/10/16	2	45.03	2	44.95	45.00	0	15,277	0.00%
2024/10/15	22	45.80	0	0.00	45.80	22	15,309	0.14%
2024/10/11	0	0.00	1.1	46.95	46.55	-1.1	15,604	-0.01%
2024/10/09	11.1	46.16	0	0.00	46.10	11.1	15,933	0.07%
2024/10/08	2	47.38	0	0.00	47.25	2	16,105	0.01%
2024/10/07	6	48.30	5	48.12	48.50	1	16,298	0.01%
2024/10/04	1	47.20	2	47.30	47.40	-1	16,448	-0.01%
2024/10/01	10	48.31	11	47.72	48.10	-1	16,571	-0.01%
2024/09/30	1	49.45	3	49.50	49.15	-2	16,810	-0.01%
2024/09/27	18	50.05	8	49.76	49.85	10	16,833	0.06%
2024/09/26	2	50.50	11.3	50.21	50.00	-9.3	16,671	-0.06%
2024/09/25	3	48.75	0	0.00	48.35	3	16,476	0.02%
2024/09/24	0	0.00	15	48.15	48.35	-15	16,584	-0.09%
2024/09/23	2	48.55	1	48.60	48.40	1	16,760	0.01%
2024/09/20	0	0.00	1.1	48.42	47.80	-1.1	16,996	-0.01%
2024/09/19	0	0.00	21	48.34	48.30	-21	17,308	-0.12%
2024/09/18	23	48.55	3	48.40	47.80	20	17,447	0.11%
2024/09/16	0	0.00	27	48.44	48.45	-27	17,684	-0.15%
2024/09/13	42	47.65	49	48.05	47.60	-7	18,149	-0.04%
2024/09/12	3	46.80	45	46.63	46.50	-42	18,840	-0.22%
2024/09/11	1	45.95	8	45.38	45.80	-7	19,794	-0.04%
2024/09/10	0	0.00	1	43.70	43.70	-1	22,500	0.00%
2024/09/09	1	43.30	14	42.78	43.35	-13	24,814	-0.05%
2024/09/06	12	42.12	5	41.92	41.90	7	25,134	0.03%
2024/09/05	13.1	42.87	1	42.10	42.10	12.1	25,244	0.05%
2024/09/04	9	43.32	17	43.29	43.45	-8	25,549	-0.03%
2024/09/03	0	0.00	10	45.96	45.80	-10	25,836	-0.04%
2024/09/02	4	45.48	4	46.15	45.20	0	25,789	0.00%
2024/08/30	0	0.00	2	45.95	45.80	-2	25,845	-0.01%
2024/08/29	12	45.45	0	0.00	45.45	12	25,984	0.05%
2024/08/28	3.1	45.62	0	0.00	45.90	3.1	26,016	0.01%
2024/08/26	2	45.95	12	46.00	45.85	-10	26,419	-0.04%
2024/08/23	4	45.18	2	45.85	46.05	2	26,491	0.01%
2024/08/22	1	46.00	1	46.25	45.65	0	26,514	0.00%
2024/08/21	5.1	45.82	2	46.38	45.60	3.1	26,964	0.01%
2024/08/20	10	45.90	3	46.08	45.85	7	27,447	0.03%
2024/08/19	1.2	45.37	77	46.00	45.35	-75.8	28,128	-0.27%
2024/08/16	1	45.55	4	45.29	45.25	-3	28,131	-0.01%
2024/08/15	11	45.82	3	46.06	45.25	8	28,330	0.03%
2024/08/14	9.1	45.99	18	45.96	46.35	-8.9	28,454	-0.03%
2024/08/13	14	46.13	0	0.00	46.30	14	28,432	0.05%
2024/08/12	0.2	47.47	4	47.63	47.65	-3.8	28,664	-0.01%
2024/08/09	3	47.08	4	47.23	46.80	-1	29,119	0.00%
2024/08/08	11	46.20	2.1	46.48	45.85	8.9	29,815	0.03%
2024/08/07	8	45.66	6	46.56	47.30	2	31,118	0.01%
2024/08/06	3	43.11	19	42.27	43.45	-16	31,592	-0.05%
2024/08/05	5.1	44.43	11	44.58	44.00	-5.9	32,385	-0.02%
2024/08/02	4.2	49.32	0	0.00	48.85	4.2	33,770	0.01%
2024/08/01	11	50.45	0	0.00	50.80	11	34,314	0.03%
2024/07/31	1	50.01	0	0.00	50.00	1	34,892	0.00%
2024/07/30	1	50.00	2	50.50	50.50	-1	36,217	0.00%
2024/07/29	19.2	51.12	17.2	50.61	50.00	2.1	37,526	0.01%
2024/07/26	9.1	51.58	0	0.00	51.60	9.1	38,278	0.02%
2024/07/23	16	51.43	1	52.20	52.40	15	39,299	0.04%
2024/07/22	21.1	51.90	29	51.14	50.40	-8	41,384	-0.02%
2024/07/19	54.4	54.03	16	53.91	53.30	38.4	42,796	0.09%
2024/07/18	11.1	54.40	11	54.98	55.10	0.1	45,811	0.00%
2024/07/17	34.2	55.92	60	56.96	55.20	-25.8	48,756	-0.05%
2024/07/16	5.2	55.84	1	56.00	55.80	4.1	54,156	0.01%
2024/07/15	14	55.59	17	56.15	55.90	-3	61,712	0.00%
2024/07/12	40	56.38	7	56.81	56.00	33	66,709	0.05%
2024/07/11	15.1	56.94	11	57.16	56.50	4.1	71,128	0.01%
2024/07/10	3	57.29	20	57.10	57.00	-17	73,155	-0.02%
2024/07/09	3	56.60	60	56.75	56.90	-57	77,327	-0.07%
2024/07/08	86.1	56.10	30	56.00	55.80	56.1	80,694	0.07%
2024/07/05	19	57.37	10	57.33	57.40	9	81,811	0.01%
2024/07/04	13.1	57.35	14	57.51	57.50	-0.9	82,160	0.00%
2024/07/03	11	56.03	11.1	56.16	55.90	-0.1	82,978	0.00%
2024/07/02	6.3	55.98	4	55.80	55.70	2.3	83,645	0.00%
2024/07/01	20.1	56.80	18	56.77	56.40	2.1	83,876	0.00%
2024/06/28	2	57.40	6	57.30	57.00	-4	84,812	0.00%
2024/06/27	24.3	57.83	2	57.10	57.10	22.3	85,438	0.03%
2024/06/26	13.3	58.09	56	57.71	57.70	-42.7	86,240	-0.05%
2024/06/25	25.5	58.14	29	58.53	58.90	-3.5	88,025	0.00%
2024/06/24	6	57.37	3.1	57.33	57.10	3	89,856	0.00%
2024/06/21	21.1	58.23	21.2	58.17	57.90	0	92,872	0.00%
2024/06/20	18.1	59.24	40	58.94	58.60	-21.9	93,301	-0.02%
2024/06/19	84.2	58.62	21	58.62	57.90	63.2	93,020	0.07%
2024/06/18	70	60.38	34	60.45	60.10	36	92,347	0.04%
2024/06/17	234.2	59.60	294	60.03	60.30	-59.8	91,143	-0.07%	大買/大賣/
2024/06/14	171	57.64	129	57.76	57.60	42	88,333	0.05%	大買/大賣/
2024/06/13	17	54.85	8	55.23	55.70	9	85,884	0.01%
2024/06/12	5	54.22	2.1	54.15	54.00	2.9	85,712	0.00%
2024/06/11	62	55.15	9	54.83	54.80	53	85,653	0.06%
2024/06/07	14	55.30	34.1	54.82	56.00	-20.1	85,656	-0.02%
2024/06/06	23.1	53.71	14	53.53	53.60	9.1	85,683	0.01%
2024/06/05	3	54.00	10	54.15	54.10	-7	85,997	-0.01%
2024/06/04	29	54.78	15	55.41	54.40	14	86,422	0.02%
2024/06/03	5	54.78	7	54.63	54.90	-2	86,617	0.00%
2024/05/31	6	54.60	13	54.68	54.20	-7	87,292	-0.01%
2024/05/30	23	54.74	6	54.77	54.30	17	87,589	0.02%
2024/05/29	2	55.60	5	55.44	55.30	-3	88,352	0.00%
2024/05/28	7	56.34	1	56.40	56.20	6	89,389	0.01%
2024/05/27	20	56.77	6	56.40	56.80	14	90,439	0.02%
2024/05/24	10	54.55	19	55.12	55.40	-9	90,558	-0.01%
2024/05/23	81	56.01	33	56.18	55.40	48	90,651	0.05%
2024/05/22	43	58.20	26.3	58.84	58.00	16.7	90,576	0.02%
2024/05/21	22	58.69	16	59.23	58.90	6	91,475	0.01%
2024/05/20	32	60.59	61	60.89	59.70	-29	91,288	-0.03%
2024/05/17	27	59.97	32	59.53	60.10	-5	91,264	-0.01%
2024/05/16	114	59.99	76.3	60.26	59.30	37.7	91,331	0.04%	大買/
2024/05/15	110	60.23	109	60.79	59.80	1	91,268	0.00%	大買/大賣/
2024/05/14	77.2	60.40	52.2	60.21	60.00	25	90,961	0.03%
2024/05/13	34.1	60.79	60.3	60.63	61.70	-26.2	90,216	-0.03%
2024/05/10	82	64.42	58	64.47	64.10	24	88,919	0.03%
2024/05/09	129	66.12	74.2	66.83	65.00	54.8	88,404	0.06%	大買/
2024/05/08	134.5	66.39	106.5	65.72	66.80	28	87,233	0.03%	大買/大賣/
2024/05/07	81.1	63.18	106	63.68	64.20	-24.9	85,613	-0.03%	大賣/
2024/05/06	148	63.53	63.4	63.46	62.70	84.6	84,907	0.10%	大買/
2024/05/03	62.6	64.44	23.2	64.93	63.80	39.5	84,286	0.05%
2024/05/02	49.2	66.81	96.2	67.09	65.60	-47	82,991	-0.06%
2024/04/30	46.2	65.42	78	65.33	65.40	-31.8	81,769	-0.04%
2024/04/29	91.5	67.02	62.2	67.08	66.10	29.4	81,429	0.04%
2024/04/26	195.4	68.21	672.1	68.81	67.50	-476.7	80,497	-0.59%	大買/大賣/鉅額交易
2024/04/25	108.6	68.31	108.5	68.46	69.00	0.1	78,243	0.00%	大買/大賣/
2024/04/24	1,515	67.49	958.6	67.66	68.40	556.4	76,509	0.73%	大買/大賣/鉅額交易
2024/04/23	427.5	65.53	388	64.87	64.10	39.5	73,696	0.05%	大買/大賣/
2024/04/22	807.3	70.44	738	69.46	65.40	69.3	70,731	0.10%	大買/大賣/
2024/04/19	932	66.96	923	68.66	69.10	9	65,278	0.01%	大買/大賣/
2024/04/18	206	65.73	339.1	64.77	64.40	-133.1	57,904	-0.23%	大買/大賣/鉅額交易
2024/04/17	118	63.29	154	63.49	64.30	-36	53,106	-0.07%	大買/大賣/
2024/04/16	89	59.14	38	59.31	58.50	51	49,311	0.10%
2024/04/15	171	62.13	152.3	62.59	61.40	18.7	47,576	0.04%	大買/大賣/
2024/04/12	159.2	59.51	103.1	59.52	60.50	56.1	43,297	0.13%	大買/大賣/
2024/04/11	52	56.52	51	56.43	56.10	1	39,668	0.00%
2024/04/10	63	56.06	15	55.81	55.60	48	38,329	0.13%
2024/04/09	95	55.60	168	55.28	56.50	-73	37,828	-0.19%	大賣/
2024/04/08	67.9	56.02	30	56.68	55.50	37.9	36,676	0.10%
2024/04/03	68	56.21	102	56.50	55.80	-34	35,957	-0.09%	大賣/
2024/04/02	32.1	57.38	19.7	57.60	56.90	12.4	35,641	0.03%
2024/04/01	81	56.03	52	56.86	56.30	29	34,583	0.08%
2024/03/29	49.5	57.16	15	57.78	56.50	34.5	33,852	0.10%
2024/03/28	38	58.30	77	58.39	57.70	-39	32,860	-0.12%
2024/03/27	275	56.63	151	57.59	55.00	124	30,836	0.40%	大買/大賣/鉅額交易
2024/03/26	66	55.48	251.4	55.93	57.30	-185.4	28,680	-0.65%	大賣/鉅額交易
2024/03/25	19.7	51.20	61	51.50	52.10	-41.3	25,924	-0.16%
2024/03/22	27	48.83	0	0.00	49.10	27	25,168	0.11%
2024/03/21	18	48.80	8	48.89	49.25	10	24,898	0.04%
2024/03/20	50	47.36	3	47.55	47.15	47	24,771	0.19%
2024/03/19	52	48.36	27	48.94	47.65	25	24,685	0.10%
2024/03/18	51	48.02	43	47.85	48.20	8	24,729	0.03%
2024/03/15	73	47.27	103	47.06	47.10	-30	24,833	-0.12%	大賣/
2024/03/14	8	48.75	0	0.00	48.35	8	24,911	0.03%
2024/03/13	66.5	48.99	232	49.58	48.65	-165.5	25,374	-0.65%	大賣/鉅額交易
2024/03/12	35	50.12	17	50.75	49.40	18	25,446	0.07%
2024/03/11	46	50.65	60	51.07	51.10	-14	25,129	-0.06%
2024/03/08	234.5	50.97	25	51.53	50.00	209.5	25,079	0.84%	大買/鉅額交易
2024/03/07	18	52.74	188	52.51	52.50	-170	24,578	-0.69%	大賣/鉅額交易
2024/03/06	42	53.11	47	53.73	53.00	-5	24,338	-0.02%
2024/03/05	85	52.27	16.1	52.78	52.20	68.9	23,679	0.29%
2024/03/04	210	53.73	32	53.55	53.00	178	23,361	0.76%	大買/鉅額交易
2024/03/01	20.2	52.37	79	52.65	53.40	-58.9	22,505	-0.26%
2024/02/29	24	50.80	61.5	51.08	51.90	-37.5	21,476	-0.17%
2024/02/27	16	48.36	53	48.04	48.40	-37	20,553	-0.18%
2024/02/26	57	47.71	46.3	47.76	48.15	10.7	20,060	0.05%
2024/02/23	33	46.82	45.3	46.63	46.75	-12.3	19,334	-0.06%
2024/02/22	26.2	45.83	34.1	47.00	45.40	-7.9	18,630	-0.04%
2024/02/21	0	0.00	35	44.46	44.40	-35	17,449	-0.20%
2024/02/20	23	44.14	28	44.18	44.00	-5	17,456	-0.03%
2024/02/19	53	44.96	20	44.90	45.35	33	17,640	0.19%
2024/02/16	26	44.19	35	45.80	44.10	-9	17,583	-0.05%
2024/02/15	5	46.30	63.1	46.03	46.30	-58.1	17,157	-0.34%
2024/02/05	73	44.61	3	44.85	45.00	70	16,901	0.41%
2024/02/02	0	0.00	25	45.10	45.30	-25	16,724	-0.15%
2024/02/01	24	44.83	13	44.84	45.15	11	16,541	0.07%
2024/01/31	0	0.00	1	44.00	43.85	-1	16,288	-0.01%
2024/01/30	1	43.35	10	43.75	43.55	-9	16,196	-0.06%
2024/01/29	0	0.00	25	43.75	43.70	-25	16,166	-0.15%
2024/01/26	18	43.05	0	0.00	43.25	18	16,132	0.11%
2024/01/25	29	43.48	60	44.10	43.55	-31	16,102	-0.19%
2024/01/24	25	43.87	21	43.72	44.00	4	16,027	0.02%
2024/01/23	4	43.24	4	42.93	43.30	0	15,843	0.00%
2024/01/22	0	0.00	70	42.10	41.90	-70	15,250	-0.46%
2024/01/19	11	39.82	3	40.02	40.40	8	15,055	0.05%
2024/01/18	22	38.98	1	39.20	39.20	21	15,014	0.14%
2024/01/17	62	40.73	11.2	38.96	38.90	50.8	14,868	0.34%
2024/01/16	30	42.59	3.5	42.51	42.15	26.5	14,429	0.18%
2024/01/15	33	43.55	2	43.78	43.35	31	14,307	0.22%
2024/01/12	100	43.23	30	43.50	43.00	70	14,205	0.49%
2024/01/11	9	44.64	3	45.10	44.55	6	13,967	0.04%
2024/01/10	25.2	45.46	28.1	44.74	43.85	-2.9	13,784	-0.02%
2024/01/09	9	44.99	46.2	44.48	45.20	-37.2	13,044	-0.29%
2024/01/08	8	42.97	17	42.75	43.00	-9	12,562	-0.07%
2024/01/05	12	42.06	6	42.08	42.40	6	12,416	0.05%
2024/01/04	4	42.09	39	42.51	41.95	-35	12,394	-0.28%
2024/01/03	38.3	41.97	11	42.21	42.25	27.3	12,384	0.22%
2024/01/02	10	42.30	15.3	42.76	42.25	-5.3	12,332	-0.04%
2023/12/29	7	42.15	0	0.00	42.00	7	12,419	0.06%
2023/12/28	10	42.20	48	42.69	42.50	-38	12,470	-0.30%
2023/12/26	5	42.08	1	42.45	41.90	4	12,484	0.03%
2023/12/25	1	42.35	7	42.68	42.15	-6	12,479	-0.05%
2023/12/22	15	42.07	0	0.00	41.80	15	12,460	0.12%
2023/12/21	57	42.44	2	42.15	42.05	55	12,706	0.43%
2023/12/20	24	43.50	162	43.07	43.50	-138	12,549	-1.10%	大賣/鉅額交易
2023/12/19	0	0.00	58	41.12	41.10	-58	12,119	-0.48%
2023/12/18	1	41.10	1	41.30	41.10	0	12,120	0.00%
2023/12/15	73	41.93	2.1	41.43	41.15	70.9	12,140	0.58%
2023/12/14	20	42.58	1.3	42.16	42.20	18.7	12,057	0.16%
2023/12/13	99.1	42.66	9.3	42.79	42.35	89.9	12,046	0.75%
2023/12/12	56.3	44.15	33.3	44.32	44.00	23.1	12,480	0.18%
2023/12/11	53	43.78	67	43.97	44.10	-14	12,984	-0.11%
2023/12/08	77.5	43.21	97	43.27	43.10	-19.5	12,876	-0.15%
2023/12/07	33	42.21	57	42.36	42.00	-24	12,339	-0.19%
2023/12/06	22	40.40	1	40.20	40.20	21	11,933	0.18%
2023/12/05	7	41.59	21	41.93	41.65	-14	11,799	-0.12%
2023/12/04	10	40.60	0	0.00	40.55	10	11,563	0.09%
2023/12/01	5	40.06	2	40.20	40.05	3	11,742	0.03%
2023/11/30	0	0.00	1	40.45	40.35	-1	12,005	-0.01%
2023/11/29	7	40.76	4	40.91	40.85	3	12,862	0.02%
2023/11/28	13	40.47	1	40.20	40.50	12	12,710	0.09%
2023/11/27	0	0.00	1	40.35	40.45	-1	12,563	-0.01%
2023/11/24	1	40.00	1	39.90	40.10	0	12,470	0.00%
2023/11/23	6	38.65	0	0.00	38.80	6	12,257	0.05%
2023/11/20	0	0.00	1	38.45	38.45	-1	12,360	-0.01%
2023/11/17	16	38.57	20	38.55	38.30	-4	12,353	-0.03%
2023/11/16	16	38.48	9	38.50	38.80	7	12,346	0.06%
2023/11/15	9	37.37	14	37.41	36.90	-5	11,939	-0.04%
2023/11/14	11	36.30	0	0.00	36.30	11	11,891	0.09%
2023/11/13	3	36.30	0	0.00	36.45	3	12,101	0.02%
2023/11/08	1	36.65	1	36.80	36.80	0	12,513	0.00%
2023/11/06	0	0.00	4	37.00	36.95	-4	13,005	-0.03%
2023/11/03	2	36.60	0	0.00	36.35	2	13,287	0.02%
2023/11/02	1	36.20	0	0.00	36.30	1	13,822	0.01%
2023/11/01	1	35.70	0	0.00	35.75	1	13,894	0.01%
2023/10/31	16	36.46	6	35.83	35.80	10	13,983	0.07%
2023/10/27	4	37.30	0	0.00	37.15	4	14,306	0.03%
2023/10/26	13	38.03	10	37.30	37.30	3	14,774	0.02%
2023/10/25	14	38.85	0	0.00	38.65	14	14,980	0.09%
2023/10/24	3	38.13	0	0.00	38.40	3	15,360	0.02%
2023/10/20	17	38.48	17	38.61	38.60	0	15,995	0.00%
2023/10/19	21	39.36	20	39.36	39.20	1	16,190	0.01%
2023/10/18	11	40.23	79	40.35	40.10	-68	16,362	-0.42%
2023/10/17	8	41.33	12	41.23	41.00	-4	16,531	-0.02%
2023/10/16	7	41.86	1	41.80	41.70	6	17,123	0.04%
2023/10/13	2	43.65	0	0.00	43.20	2	17,958	0.01%
2023/10/12	4	44.05	0	0.00	44.10	4	19,531	0.02%
2023/10/11	1	43.80	3	43.30	43.70	-2	20,848	-0.01%
2023/10/06	16	44.03	11	43.70	43.65	5	21,305	0.02%
2023/10/05	6	44.50	17	44.17	44.45	-11	21,861	-0.05%
2023/10/04	23	42.78	20	43.10	43.15	3	22,495	0.01%
2023/10/03	27	43.66	22	43.40	43.35	5	22,895	0.02%
2023/10/02	1	44.20	2	44.25	44.10	-1	23,583	0.00%
2023/09/28	0	0.00	1	44.30	44.40	-1	24,060	0.00%
2023/09/27	10	44.05	10	44.05	44.05	0	24,546	0.00%
2023/09/26	18	44.34	8	44.53	44.05	10	25,045	0.04%
2023/09/25	5	44.50	0.4	44.77	44.40	4.6	25,420	0.02%
2023/09/22	0.3	44.50	0	0.00	44.65	0.3	26,219	0.00%
2023/09/21	15.1	43.91	11	43.85	43.85	4.1	26,819	0.02%
2023/09/20	12	45.28	0	0.00	44.35	12	27,851	0.04%
2023/09/19	17	45.92	21	45.57	45.35	-4	28,965	-0.01%
2023/09/18	1	44.85	15.1	44.89	44.80	-14.1	30,060	-0.05%
2023/09/15	31.1	43.89	10	43.80	44.75	21.1	31,694	0.07%
2023/09/14	28	44.50	5	44.63	44.50	23	32,984	0.07%
2023/09/13	5	48.50	10	48.44	48.55	-5	32,957	-0.02%
2023/09/08	4	48.68	12	48.81	48.75	-8	36,555	-0.02%
2023/09/07	2	48.10	0	0.00	48.60	2	36,697	0.01%
2023/09/06	9	47.88	8.1	48.09	48.45	0.9	36,960	0.00%
2023/09/05	32	47.25	26.5	46.28	47.80	5.5	37,121	0.01%
2023/09/04	37.1	46.31	5.8	46.36	46.35	31.3	37,065	0.08%
2023/09/01	0	0.00	5	50.60	50.80	-5	36,376	-0.01%
2023/08/31	23.3	50.91	20	50.60	50.60	3.3	36,784	0.01%
2023/08/30	75	51.29	68	51.27	51.30	7	37,188	0.02%
2023/08/29	25.5	50.69	22.1	51.14	51.30	3.4	37,936	0.01%
2023/08/28	23.2	50.18	26	49.98	50.00	-2.8	38,633	-0.01%
2023/08/25	1	51.40	6.1	51.39	51.20	-5.1	40,146	-0.01%
2023/08/24	0	0.00	2	50.70	51.00	-2	41,339	0.00%
2023/08/23	0	0.00	1	50.20	50.10	-1	42,583	0.00%
2023/08/22	15	49.98	12.3	49.55	49.50	2.7	43,485	0.01%
2023/08/21	11	50.79	10.1	50.40	50.40	0.9	44,155	0.00%
2023/08/18	3.7	51.32	3.2	51.06	50.60	0.5	44,402	0.00%
2023/08/17	14	51.53	13.2	51.72	52.20	0.8	44,375	0.00%
2023/08/16	25	51.12	38.1	51.09	51.10	-13.1	44,369	-0.03%
2023/08/15	20.1	51.10	30	51.27	51.50	-9.9	44,880	-0.02%
2023/08/14	11.4	51.15	15.1	50.85	50.70	-3.7	45,647	-0.01%
2023/08/11	27.4	51.44	27.1	51.94	51.70	0.3	45,956	0.00%
2023/08/10	26.5	50.54	6.4	50.12	49.70	20	46,275	0.04%
2023/08/09	5.4	52.30	16.1	52.64	51.60	-10.7	47,828	-0.02%
2023/08/08	19	52.18	93.2	51.98	52.00	-74.2	48,881	-0.15%
2023/08/07	0	0.00	3.5	49.97	50.30	-3.5	48,685	-0.01%
2023/08/04	41	49.12	22	49.18	49.10	19	48,602	0.04%
2023/08/02	42.1	49.73	36	49.51	48.90	6.1	48,614	0.01%
2023/08/01	21.3	49.59	3	49.88	49.60	18.3	48,699	0.04%
2023/07/31	9.1	50.24	7	49.76	49.50	2.1	48,511	0.00%
2023/07/28	160	48.92	29	48.69	48.55	131	48,043	0.27%	大買/鉅額交易
2023/07/27	35	49.94	18.1	49.67	49.35	16.9	47,803	0.04%
2023/07/26	49	51.78	36	51.33	50.30	13	47,496	0.03%
2023/07/25	57	51.39	10	51.80	51.30	47	46,907	0.10%
2023/07/24	17.4	51.83	3	51.66	51.00	14.3	46,661	0.03%
2023/07/21	2.2	52.95	2.2	52.93	52.80	0	46,230	0.00%
2023/07/20	21	52.48	31	52.54	52.60	-10	46,001	-0.02%
2023/07/19	121.2	51.70	10.1	52.02	51.30	111.1	45,630	0.24%	大買/鉅額交易
2023/07/18	22	50.39	32.1	50.54	51.00	-10.1	44,970	-0.02%
2023/07/17	69.1	49.30	56.1	49.33	49.10	13.1	43,990	0.03%
2023/07/14	67	55.40	80.1	55.75	54.30	-13.1	42,403	-0.03%
2023/07/13	48	54.75	42.2	54.43	54.20	5.9	41,091	0.01%
2023/07/12	59	53.74	45.7	54.28	54.10	13.3	40,629	0.03%
2023/07/11	43.4	54.43	29.2	54.30	54.20	14.2	40,040	0.04%
2023/07/10	14.5	53.75	20.9	53.66	53.10	-6.4	39,308	-0.02%
2023/07/07	18.7	53.91	7.1	53.59	54.60	11.6	38,917	0.03%
2023/07/06	36	55.55	12.3	55.79	55.30	23.7	38,123	0.06%
2023/07/05	55.7	55.53	21.8	55.17	54.80	33.9	37,616	0.09%
2023/07/04	15.9	56.65	34	56.48	56.00	-18.1	37,100	-0.05%
2023/07/03	91	56.61	39.5	56.67	56.60	51.5	36,606	0.14%
2023/06/30	41.7	54.68	64	54.74	54.30	-22.3	35,940	-0.06%
2023/06/29	44.6	54.15	129	54.45	55.00	-84.5	35,190	-0.24%	大賣/
2023/06/28	59.2	53.94	30	54.25	54.50	29.2	34,879	0.08%
2023/06/27	40.5	53.10	60.5	52.87	52.20	-20	34,017	-0.06%
2023/06/26	32.3	52.63	41.2	52.92	53.90	-8.9	32,824	-0.03%
2023/06/21	60.5	51.12	64.5	51.48	51.70	-4	31,520	-0.01%
2023/06/20	55	49.08	66.1	49.58	49.95	-11.1	29,760	-0.04%
2023/06/19	20.3	46.03	27	46.04	46.20	-6.7	27,664	-0.02%
2023/06/16	70.3	46.61	28.6	46.21	45.85	41.8	26,909	0.16%
2023/06/15	41.2	42.79	74	44.01	45.80	-32.8	24,277	-0.14%
2023/06/14	6	41.71	10.3	41.82	41.65	-4.3	23,131	-0.02%
2023/06/13	0.3	41.42	2.2	41.32	41.40	-1.9	22,936	-0.01%
2023/06/12	33.7	41.38	35.1	41.35	41.30	-1.4	22,698	-0.01%
2023/06/09	13	40.75	12	40.23	40.70	1	22,253	0.00%
2023/06/08	28	40.99	14.2	41.58	40.60	13.8	21,933	0.06%
2023/06/07	15.2	41.14	11	41.28	41.15	4.2	21,747	0.02%
2023/06/06	18.1	41.32	27.2	41.05	40.90	-9.1	21,565	-0.04%
2023/06/05	7.1	41.68	7.3	41.84	41.50	-0.2	21,405	0.00%
2023/06/02	42	41.86	18.4	41.84	41.65	23.6	21,057	0.11%
2023/06/01	45.7	42.09	28	42.19	41.70	17.7	20,241	0.09%
2023/05/31	29.5	41.07	50.2	41.61	42.30	-20.7	19,439	-0.11%
2023/05/30	50.2	40.83	119.5	41.33	40.80	-69.3	17,792	-0.39%	大賣/
2023/05/29	61.3	39.96	27	40.09	40.10	34.3	16,540	0.21%
2023/05/26	30.2	39.77	131.2	40.32	40.15	-101.1	15,217	-0.66%	大賣/鉅額交易
2023/05/25	27	38.74	43	39.30	39.65	-16	14,265	-0.11%
2023/05/24	21	38.08	10	38.03	38.40	11	13,437	0.08%
2023/05/23	8	38.08	11	38.09	37.80	-3	13,221	-0.02%
2023/05/22	14	38.30	6	38.33	38.35	8	13,054	0.06%
2023/05/19	45	38.52	24	38.14	38.00	21	12,836	0.16%
2023/05/18	57	38.90	28	39.11	39.15	29	12,236	0.24%
2023/05/17	34.1	37.57	73	37.54	37.85	-38.9	11,459	-0.34%
2023/05/16	34	38.51	28	38.11	38.05	6	10,956	0.05%
2023/05/15	129	38.63	139.1	38.64	38.00	-10.1	10,298	-0.10%	大買/大賣/
2023/05/12	54	35.92	45.2	36.03	37.40	8.9	8,529	0.10%
2023/05/11	12	34.29	17	34.18	34.00	-5	7,137	-0.07%
2023/05/10	6	33.28	10	33.15	33.60	-4	6,829	-0.06%
2023/05/09	10	34.10	4	33.70	33.60	6	6,776	0.09%
2023/05/08	6	33.75	14	34.28	34.35	-8	6,657	-0.12%
2023/05/05	1	33.55	0	0.00	33.40	1	6,346	0.02%
2023/05/04	3	33.55	1.3	33.77	33.70	1.7	6,400	0.03%
2023/05/02	10	33.07	2	33.75	33.65	8	6,371	0.13%
2023/04/28	1	32.60	0	0.00	32.60	1	6,281	0.02%
2023/04/27	3	32.48	0	0.00	32.55	3	6,285	0.05%
2023/04/25	20	33.08	20	32.55	32.35	0	6,326	0.00%
2023/04/21	5	32.40	0	0.00	32.35	5	6,285	0.08%
2023/04/20	0	0.00	22	32.85	32.85	-22	6,249	-0.35%
2023/04/19	10.6	33.19	0	0.00	32.90	10.6	6,223	0.17%
2023/04/18	22.1	33.64	2	33.48	33.30	20.1	6,184	0.33%
2023/04/17	7	33.55	0	0.00	33.60	7	6,162	0.11%
2023/04/14	0.2	33.40	37	33.40	33.40	-36.8	6,141	-0.60%
2023/04/12	5	33.90	33.7	33.75	33.80	-28.7	6,179	-0.46%
2023/04/11	0.2	33.35	0	0.00	33.25	0.2	6,256	0.00%
2023/04/07	3	33.03	0	0.00	32.95	3	6,250	0.05%
2023/04/06	11.1	32.76	0	0.00	32.85	11.1	6,257	0.18%
2023/03/31	5	33.10	20	33.05	33.00	-15	6,246	-0.24%
2023/03/30	45	33.28	0	0.00	33.15	45	6,215	0.72%
2023/03/29	81.1	34.09	10	33.45	33.45	71.1	6,199	1.15%
2023/03/28	29	33.45	24.2	33.44	34.30	4.8	5,978	0.08%
2023/03/27	1	33.20	0	0.00	33.25	1	5,887	0.02%
2023/03/24	18	32.83	5	32.93	32.85	13	6,078	0.21%
2023/03/23	0	0.00	0	32.50	32.50	0	6,263	0.00%
2023/03/22	2	32.45	2	32.55	32.45	0	6,443	0.00%
2023/03/20	3	32.33	0	0.00	32.25	3	6,767	0.04%
2023/03/17	1.3	32.29	1	32.35	32.35	0.3	7,059	0.00%
2023/03/16	0.2	32.05	3	32.33	31.95	-2.9	7,218	-0.04%
2023/03/15	3.2	32.89	0	33.20	32.60	3.2	7,592	0.04%
2023/03/13	0	0.00	2	32.60	33.20	-2	7,703	-0.03%
2023/03/10	5.2	33.24	1	33.15	33.15	4.2	7,707	0.05%
2023/03/09	0.2	34.20	11	34.21	34.15	-10.8	7,570	-0.14%
2023/03/08	15	34.73	3	34.67	34.60	12	7,589	0.16%
2023/03/07	2.3	34.18	23	34.40	34.25	-20.8	7,314	-0.28%
2023/03/06	2	33.88	0	0.00	33.90	2	7,189	0.03%
2023/03/03	1	33.20	0.1	33.30	33.15	1	7,134	0.01%
2023/03/02	0	0.00	0.1	33.25	33.30	-0.1	7,194	0.00%
2023/03/01	2	33.20	0	0.00	33.20	2	7,163	0.03%
2023/02/24	8	33.55	0	0.00	33.50	8	7,146	0.11%
2023/02/23	4	33.83	0	0.00	33.80	4	7,143	0.06%
2023/02/22	8	33.95	0	0.00	33.80	8	7,228	0.11%
2023/02/21	1	34.45	1	34.25	34.20	0	7,255	0.00%
2023/02/16	4	34.10	0	0.00	34.00	4	7,267	0.06%
2023/02/15	3	34.33	28	34.40	34.15	-25	7,481	-0.33%
2023/02/10	26	33.37	20	33.35	33.20	6	7,679	0.08%
2023/02/08	10	33.90	0	0.00	33.70	10	7,740	0.13%
2023/02/07	5	34.40	1	34.35	34.30	4	7,734	0.05%
2023/02/01	0	0.00	5	34.28	34.25	-5	7,663	-0.07%
2023/01/31	0	0.00	16	34.11	34.20	-16	7,670	-0.21%
2023/01/30	0	0.00	3	33.85	33.95	-3	7,640	-0.04%
2023/01/17	1	33.10	0	0.00	33.15	1	7,632	0.01%
2023/01/13	8	33.10	0	0.00	32.95	8	7,741	0.10%
2023/01/12	9	33.77	0	0.00	33.65	9	7,779	0.12%
2023/01/06	0	0.00	1	33.90	33.95	-1	8,001	-0.01%
2023/01/04	10	34.60	2	34.30	34.30	8	8,199	0.10%
2023/01/03	0	0.00	11	34.60	34.70	-11	8,226	-0.13%
2022/12/30	3	34.38	2	34.15	34.50	1	8,188	0.01%
2022/12/29	4	34.60	0	0.00	34.15	4	8,061	0.05%
2022/12/23	2	33.70	11	33.41	33.70	-9	8,014	-0.11%
2022/12/22	0	0.00	3	33.72	33.70	-3	8,053	-0.04%
2022/12/21	20	34.10	0	0.00	33.80	20	8,197	0.24%
2022/12/20	0	0.00	18	34.35	33.95	-18	8,256	-0.22%
2022/12/19	0	0.00	8	34.84	34.70	-8	8,403	-0.10%
2022/12/16	8	35.13	31	35.27	35.30	-23	8,250	-0.28%
2022/12/15	0	0.00	11	35.16	35.05	-11	8,054	-0.14%
2022/12/14	16	34.88	1	34.70	34.85	15	7,878	0.19%
2022/12/12	0	0.00	3	33.75	33.70	-3	7,556	-0.04%
2022/12/09	8	33.65	5	34.12	33.85	3	7,545	0.04%
2022/12/08	1	33.60	10	33.65	33.40	-9	7,324	-0.12%
2022/12/07	12	33.79	26	33.78	34.00	-14	7,139	-0.20%
2022/12/05	3	32.65	75	32.91	32.65	-72	6,728	-1.07%
2022/12/02	3	32.25	0	0.00	32.30	3	6,655	0.05%
2022/12/01	8	32.45	0	0.00	32.25	8	6,608	0.12%
2022/11/30	1	32.20	6	32.30	32.55	-5	6,800	-0.07%
2022/11/28	1	31.65	0	0.00	31.65	1	6,731	0.01%
2022/11/24	1	32.15	3	32.10	32.20	-2	6,821	-0.03%
2022/11/23	1	31.80	0	0.00	31.70	1	7,495	0.01%
2022/11/22	2	31.90	3	31.80	31.75	-1	7,731	-0.01%
2022/11/21	1	31.85	11	32.08	31.85	-10	7,722	-0.13%
2022/11/18	3	31.15	5	31.44	32.25	-2	7,765	-0.03%
2022/11/17	4	31.00	0	0.00	31.50	4	7,762	0.05%
2022/11/16	23	31.49	8	31.05	31.20	15	7,761	0.19%
2022/11/15	0	0.00	2	32.00	32.00	-2	7,748	-0.03%
2022/11/11	26	32.02	0	0.00	31.75	26	8,455	0.31%
2022/11/10	1	31.85	1	32.20	31.85	0	8,749	0.00%
2022/11/09	3	32.00	1	32.00	32.05	2	8,939	0.02%
2022/11/07	0	0.00	1	30.15	30.55	-1	9,093	-0.01%
2022/11/04	1	29.80	0	0.00	30.30	1	9,104	0.01%
2022/11/03	5	30.50	0	0.00	30.50	5	9,081	0.06%
2022/11/02	5	31.05	0	0.00	31.05	5	9,199	0.05%
2022/11/01	5	31.30	0	0.00	31.30	5	9,180	0.05%
2022/10/28	1	30.85	1	31.05	30.80	0	9,309	0.00%
2022/10/27	1	31.25	0	0.00	31.20	1	9,342	0.01%
2022/10/26	1	31.30	0	0.00	31.25	1	9,443	0.01%
2022/10/25	0	0.00	5	31.80	31.70	-5	9,470	-0.05%
2022/10/24	10	31.95	0	0.00	31.80	10	9,432	0.11%
2022/10/20	0	0.00	1	31.65	32.20	-1	9,425	-0.01%
2022/10/13	1	32.30	0	0.00	31.95	1	9,677	0.01%
2022/10/11	1	32.40	0	0.00	32.80	1	9,986	0.01%
2022/10/07	5	32.90	0	0.00	32.90	5	10,177	0.05%
2022/10/06	2	33.00	0	0.00	33.05	2	10,323	0.02%
2022/10/05	6	33.00	14	33.14	33.05	-8	10,638	-0.08%
2022/10/04	3	33.00	4	32.26	32.95	-1	10,707	-0.01%
2022/09/30	0	0.00	1	31.05	31.80	-1	10,744	-0.01%
2022/09/29	1	31.85	0	0.00	31.75	1	10,748	0.01%
2022/09/23	10	32.95	0	0.00	32.85	10	10,740	0.09%
2022/09/22	0	0.00	1	32.85	32.85	-1	10,866	-0.01%
2022/09/14	1	32.35	0	0.00	32.60	1	10,921	0.01%
2022/09/13	1	32.65	1	32.80	32.80	0	10,902	0.00%
2022/09/12	1	32.75	0	0.00	32.70	1	10,941	0.01%
2022/09/08	2	32.98	1	32.95	32.95	1	10,934	0.01%
2022/09/07	2	33.20	1	33.10	32.95	1	11,774	0.01%
2022/09/06	32	33.66	20	33.10	33.30	12	12,181	0.10%
2022/09/05	5	33.84	0	0.00	33.80	5	12,043	0.04%
2022/09/02	2	34.20	0	0.00	34.10	2	12,119	0.02%
2022/09/01	0	0.00	4	34.55	34.35	-4	12,167	-0.03%
2022/08/31	3	34.33	2	34.30	34.50	1	12,204	0.01%
2022/08/30	23	34.90	20	36.22	34.30	3	12,316	0.02%
2022/08/29	1	34.00	1	34.95	35.15	0	11,683	0.00%
2022/08/26	1	34.55	1	34.65	34.55	0	11,530	0.00%
2022/08/25	1	34.85	14	35.00	34.85	-13	11,599	-0.11%
2022/08/24	0	0.00	1	34.80	34.65	-1	11,548	-0.01%
2022/08/22	16	33.96	0	0.00	33.90	16	11,658	0.14%
2022/08/19	6	34.61	2	34.68	34.40	4	11,683	0.03%
2022/08/18	2	35.70	5	35.72	35.40	-3	11,395	-0.03%
2022/08/17	10	35.15	10	35.79	35.60	0	11,146	0.00%
2022/08/16	2	34.55	0.1	34.70	34.95	2	10,898	0.02%
2022/08/12	0	0.00	1	34.70	34.60	-1	11,276	-0.01%
2022/08/10	0	0.00	1	33.60	33.10	-1	11,265	-0.01%
2022/08/09	2	33.85	0	0.00	33.70	2	11,420	0.02%
2022/08/04	1	33.20	10	33.00	33.05	-9	11,853	-0.08%
2022/08/03	2	33.50	0	0.00	33.20	2	11,996	0.02%
2022/08/02	4	33.88	0	0.00	33.60	4	12,017	0.03%
2022/08/01	3	34.22	0	0.00	34.20	3	12,061	0.02%
2022/07/29	0	0.00	2	34.80	34.80	-2	12,165	-0.02%
2022/07/28	12	34.95	9	35.04	34.80	3	12,361	0.02%
2022/07/27	1	35.50	0	0.00	35.45	1	12,658	0.01%
2022/07/26	1	35.80	1	35.45	35.60	0	12,800	0.00%
2022/07/25	1	35.60	0	0.00	35.55	1	12,772	0.01%
2022/07/22	2	35.50	10	35.50	35.60	-8	12,777	-0.06%
2022/07/20	33	35.84	2	35.83	35.65	31	12,718	0.24%
2022/07/19	0	0.00	28	36.09	35.85	-28	12,733	-0.22%
2022/07/18	0	0.00	20	35.20	35.15	-20	12,425	-0.16%
2022/07/15	0	0.00	1	35.30	35.00	-1	12,458	-0.01%
2022/07/14	0	0.00	9	34.20	34.40	-9	12,320	-0.07%
2022/07/13	1	34.20	7	34.30	34.20	-6	12,307	-0.05%
2022/07/08	0	0.00	15	33.07	33.15	-15	12,279	-0.12%
2022/07/07	0	0.00	10	33.25	33.40	-10	12,352	-0.08%
2022/07/05	0	0.00	1	33.35	33.70	-1	12,463	-0.01%
2022/07/04	0	0.00	1	32.45	33.70	-1	12,632	-0.01%
2022/07/01	3	32.50	13	32.74	32.45	-10	12,803	-0.08%
2022/06/30	21	34.19	62	33.93	33.90	-41	12,758	-0.32%
2022/06/29	20	34.00	30	34.26	34.40	-10	12,863	-0.08%
2022/06/28	20	34.23	31	34.09	34.10	-11	13,096	-0.08%
2022/06/24	20	34.20	37	34.05	34.05	-17	13,842	-0.12%
2022/06/22	31	34.01	28	33.68	34.05	3	14,750	0.02%
2022/06/20	5	34.00	5	34.00	34.00	0	16,349	0.00%
2022/06/17	4	34.40	0	0.00	34.35	4	17,193	0.02%
2022/06/16	72.2	35.24	43	35.11	34.20	29.2	18,656	0.16%
2022/06/15	45.5	36.44	63.1	36.56	36.70	-17.6	20,603	-0.09%
2022/06/14	22	35.77	15	35.80	35.85	7	21,426	0.03%
2022/06/13	25.5	35.90	25	36.17	36.15	0.5	22,475	0.00%
2022/06/10	30	36.42	52	36.33	36.30	-22	22,690	-0.10%
2022/06/09	37	36.48	22	36.49	36.50	15	22,969	0.07%
2022/06/08	13	36.23	20	36.44	36.45	-7	23,149	-0.03%
2022/06/07	23	35.93	26	36.16	36.20	-3	23,282	-0.01%
2022/06/06	7	35.27	9	35.73	35.75	-2	23,407	-0.01%
2022/06/02	22	35.19	16	35.00	35.00	6	23,683	0.03%
2022/06/01	7	35.41	10	35.37	35.45	-3	23,999	-0.01%
2022/05/31	21	35.91	20.2	35.30	35.30	0.8	24,237	0.00%
2022/05/30	22	36.19	23	35.91	35.90	-1	24,493	0.00%
2022/05/27	10	36.00	0	0.00	36.10	10	24,681	0.04%
2022/05/26	30	35.95	10	35.92	36.15	20	25,036	0.08%
2022/05/25	28	36.10	21	36.12	36.20	7	25,102	0.03%
2022/05/24	11	35.60	32	35.90	36.10	-21	25,222	-0.08%
2022/05/23	12	35.75	18	35.42	35.35	-6	25,134	-0.02%
2022/05/20	15	36.07	23.2	36.01	36.00	-8.2	24,981	-0.03%
2022/05/19	21	35.30	15	35.33	35.60	6	25,058	0.02%
2022/05/18	11	35.40	10	35.46	35.35	1	25,170	0.00%
2022/05/17	19	35.22	29	35.28	35.30	-10	25,515	-0.04%
2022/05/16	9	35.01	22	35.08	35.30	-13	25,394	-0.05%
2022/05/13	6	33.93	24	33.33	33.95	-18	25,052	-0.07%
2022/05/12	10	32.88	4	33.08	33.20	6	25,073	0.02%
2022/05/11	7	31.55	9	31.57	32.80	-2	25,047	-0.01%
2022/05/10	11	32.65	5	32.62	32.70	6	24,929	0.02%
2022/05/09	6	33.54	5	33.20	33.00	1	24,958	0.00%
2022/05/06	22	34.41	3	34.30	34.10	19	24,941	0.08%
2022/05/05	2	34.85	0	0.00	34.95	2	24,912	0.01%
2022/05/04	15	34.90	48.1	35.20	35.05	-33.1	24,948	-0.13%
2022/05/03	5	33.45	6	34.29	34.30	-1	24,829	0.00%
2022/04/29	10	33.75	31	33.87	33.55	-21	24,853	-0.08%
2022/04/28	5	33.50	7	33.49	33.45	-2	24,874	-0.01%
2022/04/27	10	33.39	11	33.34	33.30	-1	24,889	0.00%
2022/04/26	32	33.61	32	33.70	33.70	0	24,903	0.00%
2022/04/25	30	33.53	31	33.55	33.55	-1	24,907	0.00%
2022/04/22	10	33.65	10	33.85	33.85	0	24,998	0.00%
2022/04/21	23	33.96	140	33.51	33.50	-117	25,180	-0.46%	大賣/鉅額交易
2022/04/20	21	34.13	20	33.70	33.95	1	25,166	0.00%
2022/04/19	41	33.96	44	33.88	33.85	-3	25,311	-0.01%
2022/04/18	15	33.92	20	34.11	33.90	-5	25,523	-0.02%
2022/04/15	1	34.50	0	0.00	34.10	1	25,545	0.00%
2022/04/14	35	35.15	25	34.95	34.80	10	25,687	0.04%
2022/04/13	6	34.98	6	34.93	34.90	0	25,680	0.00%
2022/04/12	5	35.45	5	35.42	35.25	0	25,693	0.00%
2022/04/11	16	35.34	21	35.52	35.55	-5	25,952	-0.02%
2022/04/08	14	34.85	21	35.36	35.40	-7	26,223	-0.03%
2022/04/07	19	35.48	15	35.18	34.90	4	26,229	0.02%
2022/04/06	48	35.78	6	35.82	35.90	42	26,136	0.16%
2022/04/01	6	35.73	8	36.11	36.25	-2	26,209	-0.01%
2022/03/31	31	36.35	6	36.42	35.75	25	26,506	0.09%
2022/03/30	5	36.45	1	36.55	36.15	4	26,436	0.02%
2022/03/29	5	36.47	11.1	36.49	36.50	-6.1	26,437	-0.02%
2022/03/28	61	35.64	27	35.49	35.20	34	26,632	0.13%
2022/03/25	5	36.66	12	36.72	36.90	-7	27,001	-0.03%
2022/03/24	59	36.04	32.1	36.17	36.40	26.9	26,915	0.10%
2022/03/23	40	36.01	38	35.92	36.20	2	26,585	0.01%
2022/03/22	10	34.74	9	34.04	35.00	1	25,909	0.00%
2022/03/21	66.1	33.89	19	33.85	33.20	47.1	25,769	0.18%
2022/03/18	47	35.65	151	35.56	34.80	-104	27,186	-0.38%	大賣/鉅額交易
2022/03/17	48	34.05	92	34.31	34.55	-44	25,792	-0.17%
2022/03/16	10	33.11	50	33.65	33.90	-40	27,012	-0.15%
2022/03/15	12	32.43	2	32.45	32.35	10	27,180	0.04%
2022/03/14	3	32.33	7	32.68	32.75	-4	27,649	-0.01%
2022/03/11	11	32.25	14	32.13	32.05	-3	28,443	-0.01%
2022/03/10	12	31.58	11	31.87	31.95	1	28,427	0.00%
2022/03/09	6	31.73	6	31.95	31.90	0	28,570	0.00%
2022/03/08	12	31.50	25	31.72	31.90	-13	29,096	-0.04%
2022/03/07	18	31.61	4	31.94	31.60	14	29,577	0.05%
2022/03/04	13	32.60	17	32.74	32.75	-4	30,483	-0.01%
2022/03/03	5	32.77	10	32.80	32.45	-5	30,872	-0.02%
2022/03/02	10	32.46	7	32.41	32.25	3	31,443	0.01%
2022/03/01	8	32.23	9	32.30	32.55	-1	32,177	0.00%
2022/02/25	6	31.13	5	30.99	31.25	1	32,779	0.00%
2022/02/24	10	30.68	13	30.67	30.45	-3	34,164	-0.01%
2022/02/23	8	31.49	0	0.00	31.45	8	35,556	0.02%
2022/02/22	0	0.00	13	31.89	31.75	-13	39,053	-0.03%
2022/02/21	5	31.70	40	31.93	31.85	-35	40,997	-0.09%
2022/02/18	16	31.41	4	31.43	31.35	12	41,764	0.03%
2022/02/17	23	31.85	18	31.67	31.95	5	42,519	0.01%
2022/02/16	4	30.70	13	30.75	30.75	-9	43,007	-0.02%
2022/02/15	0	0.00	1	30.60	30.45	-1	43,372	0.00%
2022/02/14	2	29.98	2	30.03	29.95	0	43,669	0.00%
2022/02/11	5	30.90	1	31.00	30.90	4	45,067	0.01%
2022/02/10	1	30.75	6	30.58	30.80	-5	45,411	-0.01%
2022/02/09	1	30.50	0	0.00	30.80	1	46,139	0.00%
2022/02/08	0	0.00	2	30.43	30.50	-2	46,422	0.00%
2022/02/07	2	29.65	4	29.58	29.70	-2	46,905	0.00%
2022/01/26	1	28.65	1	28.90	28.70	0	46,992	0.00%
2022/01/25	6	28.42	5	28.51	28.25	1	47,247	0.00%
2022/01/24	1	28.65	1	29.00	29.35	0	47,641	0.00%
2022/01/21	1	29.55	40	29.83	29.55	-39	48,276	-0.08%
2022/01/20	0	0.00	22	30.03	30.00	-22	49,168	-0.04%
2022/01/19	2	29.88	1	30.15	29.85	1	49,845	0.00%
2022/01/18	51	30.40	5	30.50	30.30	46	50,404	0.09%
2022/01/17	6	30.20	13	29.81	30.20	-7	50,731	-0.01%
2022/01/14	22	29.88	28	29.99	29.85	-6	51,242	-0.01%
2022/01/13	12	30.91	8	30.94	30.70	4	51,732	0.01%
2022/01/12	5	30.91	14	30.97	31.05	-9	52,645	-0.02%
2022/01/11	20	30.59	78	30.56	30.35	-58	53,634	-0.11%
2022/01/10	4	31.25	25	31.30	31.15	-21	54,662	-0.04%
2022/01/07	6	31.45	42	31.46	31.50	-36	56,112	-0.06%
2022/01/06	2	32.15	17	31.94	32.15	-15	58,624	-0.03%
2022/01/05	4	31.95	85	32.07	31.80	-81	60,498	-0.13%
2022/01/04	32	32.35	35	32.22	32.40	-3	61,223	0.00%
2022/01/03	91	32.95	31	32.98	32.80	60	62,833	0.10%
2021/12/30	17	32.41	24	32.47	32.60	-7	64,549	-0.01%
2021/12/29	3	32.35	11	32.31	32.40	-8	66,296	-0.01%
2021/12/28	27	32.26	33	32.40	32.25	-6	67,519	-0.01%
2021/12/27	0	0.00	61	32.13	32.30	-61	68,276	-0.09%
2021/12/24	16	31.66	3	31.82	31.60	13	69,052	0.02%
2021/12/23	26	31.71	82	31.65	31.65	-56	69,663	-0.08%
2021/12/22	27	31.63	28	31.85	31.75	-1	71,310	0.00%
2021/12/21	88	31.31	12	31.62	31.75	76	72,225	0.11%
2021/12/20	8	32.10	13	32.11	32.15	-5	73,784	-0.01%
2021/12/17	15	31.88	24	31.99	31.90	-9	79,917	-0.01%
2021/12/16	16	31.78	6	31.92	31.55	10	84,693	0.01%
2021/12/15	11	31.57	10	31.55	31.40	1	91,212	0.00%
2021/12/14	144	32.53	107	32.70	31.90	37	93,039	0.04%	大買/大賣/
2021/12/13	34	30.89	17	30.95	31.50	17	90,912	0.02%
2021/12/10	108	31.23	96	31.42	30.45	12	89,869	0.01%	大買/
2021/12/09	48	32.95	86	32.86	32.85	-38	87,725	-0.04%
2021/12/08	142	34.12	12	34.25	33.90	130	86,923	0.15%	大買/鉅額交易
2021/12/07	123	34.79	25	34.99	34.45	98	86,353	0.11%	大買/
2021/12/06	43.1	34.24	12	34.12	34.15	31.1	85,453	0.04%
2021/12/03	42	34.68	25	34.72	34.60	17	85,788	0.02%
2021/12/02	33	34.45	131	34.38	34.00	-98	85,774	-0.11%	大賣/
2021/12/01	20	35.24	20	35.23	35.05	0	85,773	0.00%
2021/11/30	58	35.73	23	35.76	35.60	35	85,693	0.04%
2021/11/29	36	35.03	52	34.92	35.00	-16	86,284	-0.02%
2021/11/26	44	35.89	35	35.70	35.60	9	87,332	0.01%
2021/11/25	30	37.38	27.2	37.61	36.70	2.8	87,346	0.00%
2021/11/24	65	37.93	66	37.87	37.60	-1	88,214	0.00%
2021/11/23	117	38.54	76	38.96	37.75	41	88,078	0.05%	大買/
2021/11/22	109	38.93	212	39.13	38.50	-103	87,833	-0.12%	大買/大賣/鉅額交易
2021/11/19	103	37.85	178.4	38.42	38.85	-75.4	86,945	-0.09%	大買/大賣/
2021/11/18	37	35.47	202	35.83	36.20	-165	84,338	-0.20%	大賣/鉅額交易
2021/11/17	42	33.82	44.1	34.14	34.80	-2.1	83,529	0.00%
2021/11/16	33	33.00	51	33.10	33.05	-18	84,033	-0.02%
2021/11/15	26	31.71	17	31.85	31.65	9	83,579	0.01%
2021/11/12	14	32.54	20	32.44	32.40	-6	82,778	-0.01%
2021/11/11	11	32.73	11	32.74	32.75	0	82,458	0.00%
2021/11/10	89	32.93	12.4	32.78	32.75	76.6	82,591	0.09%
2021/11/09	10	34.59	12	34.76	34.50	-2	81,346	0.00%
2021/11/08	24.4	34.76	25	34.95	34.60	-0.6	81,068	0.00%
2021/11/05	3	34.00	2	34.33	34.20	1	80,450	0.00%
2021/11/04	17	33.94	10	34.13	33.95	7	80,248	0.01%
2021/11/03	7	33.71	6	33.80	33.60	1	80,239	0.00%
2021/11/02	23	33.98	24	33.84	33.55	-1	80,294	0.00%
2021/11/01	34	33.90	12	33.86	33.70	22	80,105	0.03%
2021/10/29	30	34.61	14	34.96	34.40	16	79,912	0.02%
2021/10/28	57	34.97	14	34.87	34.70	43	79,511	0.05%
2021/10/27	39	34.04	86	34.08	34.70	-47	79,229	-0.06%
2021/10/26	51	33.69	47	33.71	33.40	4	79,236	0.01%
2021/10/25	18	34.17	11	34.13	34.00	7	79,311	0.01%
2021/10/22	39	34.42	45	34.38	34.25	-6	78,953	-0.01%
2021/10/21	28	34.14	28	34.08	34.70	0	78,280	0.00%
2021/10/20	54	34.14	28.1	34.03	33.85	26	77,566	0.03%
2021/10/19	102	34.68	27	34.49	34.30	75	76,558	0.10%	大買/
2021/10/18	61	35.51	36	35.75	35.25	25	75,478	0.03%
2021/10/15	164	34.79	67	35.24	35.80	97	74,309	0.13%	大買/
2021/10/14	122	34.93	77	35.02	34.55	45	72,805	0.06%	大買/
2021/10/13	42	34.14	88	34.52	34.60	-46	69,990	-0.07%
2021/10/12	63	33.87	34	33.81	33.65	29	68,007	0.04%
2021/10/08	94	34.32	86.5	34.30	33.75	7.5	67,142	0.01%
2021/10/07	105.5	34.44	85	34.41	33.90	20.5	65,231	0.03%	大買/
2021/10/06	75	33.74	148	33.76	34.00	-73	63,120	-0.12%	大賣/
2021/10/05	43	32.77	28	32.86	33.45	15	61,172	0.02%
2021/10/04	43	32.10	50	31.74	32.35	-7	59,802	-0.01%
2021/10/01	57	32.48	23	31.87	32.00	34	58,780	0.06%
2021/09/30	47	32.72	70	32.66	32.70	-23	57,518	-0.04%
2021/09/29	129	32.94	66	33.19	32.65	63	56,777	0.11%	大買/
2021/09/28	91	32.66	34	32.55	32.65	57	54,838	0.10%
2021/09/27	78	34.06	106	34.22	33.75	-28	53,293	-0.05%	大賣/
2021/09/24	337.1	33.84	218	33.89	34.10	119.1	51,001	0.23%	大買/大賣/鉅額交易
2021/09/23	175	33.27	264	33.15	34.80	-89	45,153	-0.20%	大買/大賣/
2021/09/22	451	33.40	413.6	33.61	31.65	37.4	40,445	0.09%	大買/大賣/
2021/09/17	34	32.32	111	32.68	33.40	-77	33,482	-0.23%	大賣/
2021/09/16	20	30.47	29	30.35	30.40	-9	30,901	-0.03%
2021/09/15	11	29.63	9	29.54	29.65	2	30,050	0.01%
2021/09/14	18	29.27	17	29.16	29.25	1	29,755	0.00%
2021/09/13	10	29.01	20	29.09	29.10	-10	29,514	-0.03%
2021/09/10	14	28.51	14	28.59	28.50	0	29,188	0.00%
2021/09/09	7	28.32	7	28.21	28.60	0	29,060	0.00%
2021/09/08	66	28.24	18	28.10	27.90	48	28,911	0.17%
2021/09/07	22	28.81	22	28.97	28.85	0	28,391	0.00%
2021/09/06	42	28.90	32	29.15	28.60	10	28,070	0.04%
2021/09/03	56	29.58	43	29.77	29.65	13	27,372	0.05%
2021/09/02	157	30.59	183.1	30.10	29.75	-26.1	26,649	-0.10%	大買/大賣/
2021/09/01	39	31.40	83	31.55	31.70	-44	24,832	-0.18%
2021/08/31	44	30.21	65	30.40	30.55	-21	23,255	-0.09%
2021/08/30	37	30.09	54	29.94	30.30	-17	22,256	-0.08%
2021/08/27	12.1	28.87	65	29.11	29.40	-52.9	20,464	-0.26%
2021/08/26	34	28.58	81	28.75	28.30	-47	19,580	-0.24%
2021/08/25	23	28.25	64	28.32	28.25	-41	18,392	-0.22%
2021/08/24	20	28.30	53	28.27	28.35	-33	17,703	-0.19%
2021/08/23	155	27.71	107	28.16	27.85	48	16,716	0.29%	大買/大賣/
2021/08/20	165	27.75	198	27.09	28.00	-33	15,421	-0.21%	大買/大賣/
2021/08/19	23	26.27	60.1	26.29	26.30	-37.1	13,922	-0.27%
2021/08/18	7	25.55	6	25.12	25.65	1	13,496	0.01%
2021/08/17	5	25.13	6	25.20	25.15	-1	13,451	-0.01%
2021/08/16	65	25.40	44.5	24.97	24.95	20.5	13,491	0.15%
2021/08/13	6	26.58	4	26.33	26.55	2	13,065	0.02%
2021/08/12	4	26.30	62	26.29	26.30	-58	12,906	-0.45%
2021/08/11	26	25.80	19	25.79	25.50	7	13,049	0.05%
2021/08/10	11	25.95	18	26.12	25.90	-7	13,174	-0.05%
2021/08/09	49	27.01	20	27.44	26.20	29	13,468	0.22%
2021/08/06	20	27.03	12	26.97	27.20	8	13,136	0.06%
2021/08/05	28	26.88	113	26.75	27.00	-85	13,310	-0.64%	大賣/
2021/08/04	39	26.78	102	26.60	26.70	-63	13,735	-0.46%	大賣/
2021/08/03	11	27.22	38	27.18	27.40	-27	13,595	-0.20%
2021/08/02	47	27.22	63.1	26.80	27.25	-16.1	13,319	-0.12%
2021/07/30	40	26.13	50	26.05	26.05	-10	12,791	-0.08%
2021/07/29	24	25.48	31	25.41	25.70	-7	12,223	-0.06%
2021/07/28	2	23.80	4	24.10	24.00	-2	11,653	-0.02%
2021/07/27	5	24.07	7	23.96	24.00	-2	12,083	-0.02%
2021/07/26	12	23.99	0.3	23.90	23.90	11.7	12,524	0.09%
2021/07/23	3	23.98	21	24.15	24.05	-18	12,954	-0.14%
2021/07/22	2	24.08	3	24.45	23.95	-1	14,017	-0.01%
2021/07/21	30	24.28	8	24.51	23.90	22	15,752	0.14%
2021/07/20	7	23.93	2	23.90	23.90	5	15,822	0.03%
2021/07/19	3	24.13	0	0.00	24.10	3	15,988	0.02%
2021/07/16	12	24.58	0	0.00	24.30	12	16,489	0.07%
2021/07/15	2	24.35	5	24.40	24.45	-3	16,845	-0.02%
2021/07/14	38	24.04	21	23.95	23.95	17	16,992	0.10%
2021/07/13	5	24.15	39	24.45	24.15	-34	17,531	-0.19%
2021/07/12	1	24.60	1	24.60	24.40	0	17,590	0.00%
2021/07/09	6	24.70	0	0.00	24.60	6	17,700	0.03%
2021/07/08	2	25.05	1	24.85	24.80	1	17,927	0.01%
2021/07/07	0	0.00	3	24.47	24.35	-3	18,198	-0.02%
2021/07/06	2	24.30	23	24.30	24.25	-21	18,397	-0.11%
2021/07/05	0	0.00	8	24.60	24.50	-8	18,573	-0.04%
2021/07/02	2	24.50	4	24.46	24.40	-2	18,694	-0.01%
2021/07/01	23	24.91	0	0.00	24.55	23	18,914	0.12%
2021/06/30	49	25.24	18	25.48	24.70	31	19,271	0.16%
2021/06/29	4	24.89	29	24.87	25.30	-25	18,860	-0.13%
2021/06/28	18	24.09	7	24.00	24.00	11	18,604	0.06%
2021/06/25	6	24.13	29	24.20	24.05	-23	18,732	-0.12%
2021/06/24	1	24.25	2	24.35	24.20	-1	18,880	-0.01%
2021/06/23	34	24.27	14	24.16	24.30	20	19,086	0.10%
2021/06/22	35	24.18	13	24.40	23.85	22	19,419	0.11%
2021/06/21	9	23.81	6	23.98	23.70	3	19,485	0.02%
2021/06/18	4	24.99	6	24.96	24.90	-2	19,544	-0.01%
2021/06/17	4	25.63	23.1	25.58	25.35	-19.1	19,736	-0.10%
2021/06/16	0	0.00	3	25.32	25.45	-3	20,060	-0.01%
2021/06/15	0	0.00	23	25.34	25.30	-23	20,441	-0.11%
2021/06/11	1	24.90	1	25.15	24.85	0	20,965	0.00%
2021/06/10	2	24.83	0	24.85	24.90	2	21,728	0.01%
2021/06/09	10	24.95	3	25.20	24.90	7	23,096	0.03%
2021/06/08	8	25.00	2	25.08	25.15	6	23,725	0.03%
2021/06/07	5	24.45	6	24.83	24.70	-1	23,989	0.00%
2021/06/03	25	25.07	0	0.00	25.10	25	24,689	0.10%
2021/06/02	8	25.00	6	25.00	25.00	2	25,482	0.01%
2021/06/01	14	24.99	2	24.85	24.85	12	26,165	0.05%
2021/05/31	6	24.82	20	24.65	24.85	-14	27,251	-0.05%
2021/05/28	5	25.10	23	25.03	24.90	-18	30,057	-0.06%
2021/05/27	19	24.71	1	24.90	25.00	18	33,968	0.05%
2021/05/26	14	24.08	34	24.37	24.35	-20	34,764	-0.06%
2021/05/25	4	23.96	22	23.77	23.80	-18	35,093	-0.05%
2021/05/24	0	0.00	3	23.62	23.85	-3	35,637	-0.01%
2021/05/21	0	0.00	1	23.10	23.25	-1	35,875	0.00%
2021/05/20	9	23.11	8	23.29	23.00	1	36,456	0.00%
2021/05/19	16	23.01	54	23.18	23.35	-38	37,310	-0.10%
2021/05/18	0	0.00	10	22.30	22.40	-10	38,202	-0.03%
2021/05/17	3	20.58	11	20.89	20.55	-8	38,268	-0.02%
2021/05/14	33	22.70	29	22.19	22.50	4	38,046	0.01%
2021/05/13	19	22.25	6	22.00	22.30	13	37,874	0.03%
2021/05/12	29	22.82	16	22.90	22.90	13	37,688	0.03%
2021/05/11	20	24.58	18.8	24.23	24.25	1.2	37,222	0.00%
2021/05/10	0	0.00	1.1	26.23	25.70	-1.1	37,091	0.00%
2021/05/07	37	25.49	89	25.39	25.65	-52	37,745	-0.14%
2021/05/06	31	24.65	28.4	25.01	24.60	2.6	37,769	0.01%
2021/05/05	40	24.78	18	24.87	24.55	22	37,819	0.06%
2021/05/04	45	24.95	12	24.57	24.70	33	38,316	0.09%
2021/05/03	46	26.09	6	25.95	25.75	40	38,045	0.11%
2021/04/29	38	27.22	9	27.32	27.00	29	37,927	0.08%
2021/04/28	512.1	28.99	446.2	28.49	27.95	65.9	37,887	0.17%	大買/大賣/
2021/04/27	187	28.31	148	28.18	28.55	39	37,354	0.10%	大買/大賣/
2021/04/26	23	27.12	110	27.10	26.90	-87	36,776	-0.24%	大賣/
2021/04/23	2	27.00	58	26.95	26.85	-56	36,871	-0.15%
2021/04/22	12	27.40	16	27.45	26.60	-4	36,995	-0.01%
2021/04/21	15	27.59	20	27.44	27.25	-5	36,807	-0.01%
2021/04/20	31	27.09	1	27.00	27.20	30	36,858	0.08%
2021/04/19	10	27.20	55	27.31	27.30	-45	37,612	-0.12%
2021/04/15	4	26.19	15	26.40	26.15	-11	37,690	-0.03%
2021/04/14	12	25.90	11	25.92	25.80	1	38,428	0.00%
2021/04/13	6	26.78	21	26.67	26.30	-15	38,688	-0.04%
2021/04/12	8	26.33	5.2	26.55	26.30	2.8	38,729	0.01%
2021/04/09	32	26.94	2	26.85	26.70	30	39,016	0.08%
2021/04/08	20	27.03	9	27.14	27.10	11	39,108	0.03%
2021/04/07	3	27.03	47	27.02	27.25	-44	39,792	-0.11%
2021/04/06	43	26.66	37	26.53	26.60	6	40,441	0.01%
2021/04/01	43	26.89	15	26.92	26.85	28	40,937	0.07%
2021/03/31	21	27.25	16	27.26	27.05	5	41,837	0.01%
2021/03/30	24.2	27.53	4	27.58	27.30	20.2	43,385	0.05%
2021/03/29	9	27.68	44	27.63	27.50	-35	45,564	-0.08%
2021/03/26	30	27.77	20	27.76	27.60	10	47,627	0.02%
2021/03/25	25.2	27.79	23	27.89	27.60	2.2	48,995	0.00%
2021/03/24	15	27.63	28	27.51	27.50	-13	50,804	-0.03%
2021/03/23	47	27.23	19	27.13	27.10	28	51,779	0.05%
2021/03/22	44	27.34	10	27.50	27.40	34	52,246	0.07%
2021/03/19	40	27.64	0	0.00	27.50	40	52,776	0.08%
2021/03/18	67	28.20	15	28.19	28.05	52	54,426	0.10%
2021/03/17	24.5	28.40	12	28.64	28.20	12.5	55,388	0.02%
2021/03/16	30	29.30	16.1	29.24	28.85	13.9	57,510	0.02%
2021/03/15	52.2	29.14	73	29.01	28.95	-20.8	57,333	-0.04%
2021/03/12	7	28.22	50	28.25	28.15	-43	56,117	-0.08%
2021/03/11	16	27.93	8	27.84	27.95	8	55,758	0.01%
2021/03/10	3	28.28	8.1	28.29	27.90	-5.1	55,657	-0.01%
2021/03/09	11	28.28	21.3	28.06	28.35	-10.3	55,980	-0.02%
2021/03/08	27	28.13	23.1	28.36	28.15	3.9	55,962	0.01%
2021/03/05	39	28.24	16.1	28.11	28.45	22.9	55,390	0.04%
2021/03/04	90	28.65	36	28.71	28.20	54	55,682	0.10%
2021/03/03	141	29.62	71.8	29.73	29.35	69.2	55,313	0.13%	大買/
2021/03/02	98.4	29.25	123.8	29.41	29.45	-25.4	52,522	-0.05%	大賣/
2021/02/26	37	27.89	61	27.96	27.95	-24	48,714	-0.05%
2021/02/25	31	27.47	3	27.50	27.50	28	47,957	0.06%
2021/02/24	31	27.39	41	27.38	27.20	-10	47,557	-0.02%
2021/02/23	28	27.06	17	27.05	27.00	11	47,006	0.02%
2021/02/22	32	27.25	5	27.29	26.95	27	46,677	0.06%
2021/02/19	26	27.40	110	27.15	27.45	-84	46,058	-0.18%	大賣/
2021/02/18	71	26.18	81	26.89	27.45	-10	45,195	-0.02%
2021/02/17	67	25.57	30	25.54	25.55	37	44,094	0.08%
2021/02/05	17	25.11	26	25.49	25.10	-9	43,931	-0.02%
2021/02/04	14.7	25.38	44	25.40	25.35	-29.3	43,843	-0.07%
2021/02/03	16	25.24	96	25.42	25.15	-80	43,840	-0.18%
2021/02/02	90	25.17	36	25.28	25.00	54	43,770	0.12%
2021/02/01	45	25.12	6	25.08	25.10	39	43,710	0.09%
2021/01/29	52	25.80	29	26.08	25.20	23	43,600	0.05%
2021/01/28	54	25.04	6	24.85	24.90	48	42,959	0.11%
2021/01/27	46	25.89	12	25.89	25.60	34	43,016	0.08%
2021/01/26	98	26.47	55	26.47	25.90	43	43,276	0.10%
2021/01/25	14	26.01	5	26.18	26.10	9	42,870	0.02%
2021/01/22	25	26.32	7	26.52	26.50	18	42,980	0.04%
2021/01/21	21	26.21	88	26.10	26.20	-67	42,821	-0.16%
2021/01/20	42	25.99	48	26.03	25.55	-6	42,792	-0.01%
2021/01/19	49	26.72	118	26.46	26.85	-69	42,639	-0.16%	大賣/
2021/01/18	8	25.14	8.2	24.50	25.15	-0.2	42,172	0.00%
2021/01/15	41	24.94	42	24.99	24.45	-1	44,252	0.00%
2021/01/14	20	25.26	14	25.39	25.20	6	44,550	0.01%
2021/01/13	48	25.24	9	25.34	25.15	39	44,557	0.09%
2021/01/12	65	24.78	72	25.25	25.40	-7	44,187	-0.02%
2021/01/11	16	24.49	14	24.55	24.40	2	43,320	0.00%
2021/01/08	25	25.22	5	25.10	25.10	20	42,925	0.05%
2021/01/07	69	25.33	63	25.21	25.35	6	42,587	0.01%
2021/01/06	115	26.24	27	26.44	25.70	88	41,820	0.21%	大買/
2021/01/05	56	26.08	19	26.11	26.15	37	41,312	0.09%
2021/01/04	35	26.90	46	27.01	26.80	-11	40,929	-0.03%
2020/12/31	58	26.32	12	26.37	26.45	46	40,482	0.11%
2020/12/30	28	26.67	40	26.74	26.55	-12	40,208	-0.03%
2020/12/29	34	26.27	70	26.25	26.15	-36	39,361	-0.09%
2020/12/28	101.3	27.04	36	27.40	26.80	65.3	38,445	0.17%	大買/
2020/12/25	64	27.27	13	27.14	26.95	51	37,476	0.14%
2020/12/24	55	28.30	34	28.57	27.55	21	36,509	0.06%
2020/12/23	93	27.65	153	28.30	28.35	-60	34,770	-0.17%	大賣/
2020/12/22	98	28.15	115	28.32	27.90	-17	32,390	-0.05%	大賣/
2020/12/21	161	27.56	61	27.85	27.30	100	30,176	0.33%	大買/
2020/12/18	105	27.11	165	27.73	27.60	-60	28,570	-0.21%	大買/大賣/
2020/12/17	16	25.72	27	25.51	25.65	-11	26,353	-0.04%
2020/12/16	43	25.23	24	24.90	24.75	19	25,278	0.08%
2020/12/15	56	24.63	23	25.06	24.45	33	24,972	0.13%
2020/12/14	52	24.98	30	24.99	25.05	22	24,158	0.09%
2020/12/11	76	23.65	64.1	23.59	23.20	11.9	22,119	0.05%
2020/12/10	83	23.98	42	23.34	24.10	41	20,722	0.20%
2020/12/09	10	21.91	32	22.00	21.95	-22	17,953	-0.12%
2020/12/08	1	21.10	0	0.00	21.10	1	17,339	0.01%
2020/12/07	1	21.50	0	0.00	21.10	1	17,206	0.01%
2020/12/04	174	21.47	157	21.71	21.45	17	16,907	0.10%	大買/大賣/
2020/12/03	33	21.68	41	21.70	21.55	-8	16,642	-0.05%
2020/12/02	25	21.24	19.1	20.86	21.10	5.9	16,009	0.04%
2020/12/01	10	20.60	13	20.78	20.65	-3	15,642	-0.02%
2020/11/30	56	21.18	41	21.25	21.05	15	15,457	0.10%
2020/11/27	19	20.20	12	20.24	20.90	7	14,382	0.05%
2020/11/26	5	19.06	2	19.30	19.00	3	13,669	0.02%
2020/11/25	5	19.21	5	19.39	19.10	0	13,591	0.00%
2020/11/24	5	18.84	7	18.95	18.90	-2	13,380	-0.01%
2020/11/23	24	19.05	0	0.00	19.05	24	13,170	0.18%
2020/11/20	29	19.21	4	19.28	19.10	25	13,132	0.19%
2020/11/19	16	19.35	4	19.65	19.30	12	13,046	0.09%
2020/11/18	4	19.65	6	19.57	19.65	-2	13,051	-0.02%
2020/11/17	5	19.56	4	19.50	19.60	1	13,063	0.01%
2020/11/16	6	19.65	18.8	19.70	19.65	-12.8	13,075	-0.10%
2020/11/13	14	19.33	14	19.55	19.40	0	13,079	0.00%
2020/11/12	4	19.96	3	20.02	19.90	1	12,903	0.01%
2020/11/11	2	20.35	11	20.39	20.30	-9	12,909	-0.07%
2020/11/10	17	20.39	11.9	20.41	20.35	5.1	13,029	0.04%
2020/11/09	7	20.27	5	20.62	20.40	2	13,295	0.02%
2020/11/06	6	20.34	2	20.50	20.40	4	13,320	0.03%
2020/11/05	10	20.41	2	20.40	20.35	8	13,489	0.06%
2020/11/04	11	20.70	22	20.60	20.50	-11	13,652	-0.08%
2020/11/03	11	20.42	15	20.71	20.45	-4	13,803	-0.03%
2020/11/02	9	21.06	3	20.77	20.70	6	14,771	0.04%
2020/10/30	5	21.05	6	21.08	21.05	-1	14,819	-0.01%
2020/10/29	12	20.73	11	20.34	20.80	1	14,802	0.01%
2020/10/28	18	20.79	4	20.53	20.65	14	15,384	0.09%
2020/10/27	7	20.51	9	20.63	20.50	-2	15,963	-0.01%
2020/10/26	55	21.68	33	22.22	21.20	22	15,584	0.14%
2020/10/23	96	22.57	9	22.91	22.80	87	14,694	0.59%
2020/10/22	1	20.05	0	0.00	21.35	1	12,221	0.01%
2020/10/21	2	20.15	1	19.85	19.45	1	11,583	0.01%
2020/10/20	1	18.80	0	0.00	19.15	1	11,223	0.01%
2020/10/14	0	0.00	1	17.25	18.00	-1	10,937	-0.01%
2020/10/12	0	0.00	5	18.05	18.15	-5	10,734	-0.05%
2020/10/05	6	16.85	0	0.00	16.70	6	10,698	0.06%
2020/09/30	0	0.00	0	16.90	16.80	0	10,750	0.00%
2020/09/29	0.2	17.05	0	0.00	17.05	0.2	10,731	0.00%
2020/09/23	0	0.00	0.1	15.30	15.35	-0.1	10,669	0.00%
2020/09/18	0	0.00	1.8	16.33	15.85	-1.8	10,816	-0.02%
2020/09/07	0.3	17.55	0	0.00	17.55	0.3	10,353	0.00%
2020/09/03	0	0.00	12	17.70	17.90	-12	10,287	-0.12%
2020/09/02	0	0.00	3	17.30	17.35	-3	10,246	-0.03%
2020/08/25	6	17.25	2	17.40	17.40	4	10,385	0.04%
2020/08/24	0	0.00	2	17.25	17.20	-2	10,653	-0.02%
2020/08/14	13	16.68	0	0.00	17.00	13	10,252	0.13%
2020/08/13	0	0.00	2	16.40	16.50	-2	10,026	-0.02%
2020/08/12	0	0.00	1	15.00	15.00	-1	9,610	-0.01%
2020/08/11	2	14.65	0	0.00	14.65	2	9,411	0.02%
2020/08/04	1	14.40	0	0.00	14.50	1	6,885	0.01%
2020/07/29	0	0.00	0.4	19.60	19.70	-0.4	5,612	-0.01%
2020/07/17	0	0.00	2	21.55	21.65	-2	6,335	-0.03%
2020/07/13	0	21.25	10	21.15	21.40	-10	6,513	-0.15%
2020/07/09	0	0.00	2	19.88	20.35	-2	6,897	-0.03%
2020/07/07	10.1	18.50	3	19.15	18.90	7.1	6,929	0.10%
2020/07/06	0	0.00	1	18.70	18.50	-1	6,967	-0.01%
2020/07/03	0	0.00	6.1	19.30	18.75	-6.1	7,066	-0.09%
2020/07/02	0	19.20	7.8	19.08	20.10	-7.8	7,197	-0.11%
2020/07/01	6	18.90	0	0.00	18.90	6	7,286	0.08%
2020/06/30	6	21.37	6	21.48	21.00	0	7,451	0.00%
2020/06/29	10	21.36	9	21.08	21.35	1	7,376	0.01%
2020/06/24	2	21.00	2	21.25	21.00	0	7,404	0.00%
2020/06/23	5	21.01	4	21.25	21.10	1	7,459	0.01%
2020/06/22	0	0.00	1	21.00	20.90	-1	7,524	-0.01%
2020/06/19	2	20.95	2	21.05	20.95	0	7,626	0.00%
2020/06/18	4	21.10	4	21.25	21.10	0	7,621	0.00%
2020/06/17	2	21.10	2	21.45	21.05	0	7,692	0.00%
2020/06/16	3	21.53	3	21.40	21.50	0	7,811	0.00%
2020/06/15	2	20.90	2	20.90	20.90	0	7,936	0.00%
2020/06/12	5	21.05	5	20.62	21.05	0	8,021	0.00%
2020/06/11	3	21.40	3	21.75	21.10	0	8,162	0.00%
2020/06/10	6	21.70	6	21.80	21.70	0	8,231	0.00%
2020/06/09	4	21.65	4	21.70	21.65	0	8,454	0.00%
2020/06/08	6	21.48	7	21.79	21.60	-1	8,544	-0.01%
2020/06/05	6	21.82	4	21.85	21.80	2	8,542	0.02%
2020/06/04	4	21.75	4	21.87	21.75	0	8,587	0.00%
2020/06/03	6	21.95	6	22.02	21.95	0	8,648	0.00%
2020/06/02	2	21.70	9	21.64	21.70	-7	8,681	-0.08%
2020/06/01	4	21.15	8	21.33	21.15	-4	8,641	-0.05%
2020/05/29	8	20.75	9	20.61	20.75	-1	8,590	-0.01%
2020/05/28	6	20.10	7	20.26	20.20	-1	8,300	-0.01%
2020/05/27	2	20.25	2	20.30	20.25	0	8,301	0.00%
2020/05/26	6	20.21	4	20.48	20.20	2	8,363	0.02%
2020/05/25	3	20.05	13	19.99	20.10	-10	8,346	-0.12%
2020/05/22	2	20.40	2	20.50	20.40	0	8,342	0.00%
2020/05/21	7	20.66	7	20.56	20.65	0	8,346	0.00%
2020/05/20	11	20.60	11	20.49	20.60	0	8,366	0.00%
2020/05/19	6	20.18	6	20.43	20.35	0	8,511	0.00%
2020/05/18	4	20.00	2	20.35	20.00	2	8,637	0.02%
2020/05/15	6	20.50	6	20.72	20.50	0	8,670	0.00%
2020/05/14	9	20.52	8	20.88	20.50	1	8,683	0.01%
2020/05/13	6	21.28	4	21.23	21.20	2	8,698	0.02%
2020/05/12	4	20.90	4	21.15	20.90	0	8,665	0.00%
2020/05/11	14	21.40	4	21.68	21.40	10	8,647	0.12%
2020/05/08	4	21.80	4	22.13	21.80	0	8,641	0.00%
2020/05/07	8	22.08	20	22.89	21.90	-12	8,568	-0.14%
2020/05/06	34	23.04	23	23.05	22.70	11	8,363	0.13%
2020/05/05	8	21.78	10	21.26	21.85	-2	7,974	-0.03%
2020/05/04	12	20.77	10	20.83	20.80	2	7,918	0.03%
2020/04/30	11	21.36	12	21.56	21.50	-1	7,860	-0.01%
2020/04/29	9	21.11	6	21.10	21.05	3	7,796	0.04%
2020/04/28	1	21.15	0	0.00	20.90	1	7,859	0.01%
2020/04/27	1	20.95	0	0.00	20.95	1	7,950	0.01%
2020/04/22	3	21.95	3	21.72	21.95	0	7,850	0.00%
2020/04/21	5	21.95	10	22.13	21.95	-5	7,810	-0.06%
2020/04/20	6	22.45	6	22.73	22.45	0	7,775	0.00%
2020/04/17	9	22.66	8	22.85	22.65	1	7,812	0.01%
2020/04/16	6	22.75	8	22.46	22.75	-2	7,755	-0.03%
2020/04/15	24	22.43	22	22.77	22.50	2	7,678	0.03%
2020/04/14	13	22.65	12	22.75	22.60	1	7,353	0.01%
2020/04/13	8	22.60	8	22.61	22.60	0	7,245	0.00%
2020/04/10	7	22.54	9	22.55	22.60	-2	7,169	-0.03%
2020/04/09	8	22.35	13	22.56	22.40	-5	7,182	-0.07%
2020/04/08	8	22.80	104	22.62	22.80	-96	7,182	-1.34%	大賣/
2020/04/07	10	22.32	30	22.72	22.45	-20	7,275	-0.27%
2020/04/06	44	22.10	54	21.68	22.15	-10	7,363	-0.14%
2020/04/01	8	20.46	57	21.21	20.90	-49	7,208	-0.68%
2020/03/31	4	19.55	4	19.83	19.60	0	6,975	0.00%
2020/03/30	6	19.27	6	18.95	19.70	0	6,938	0.00%
2020/03/27	4	19.40	4	19.60	19.40	0	6,887	0.00%
2020/03/26	7	19.50	7	19.46	19.50	0	6,850	0.00%
2020/03/25	4	19.30	59	19.25	19.30	-55	6,868	-0.80%
2020/03/24	5	18.28	5	18.11	18.15	0	6,813	0.00%
2020/03/20	55	17.85	55	17.85	17.85	0	6,847	0.00%
2020/03/19	11	17.20	14	17.58	17.30	-3	6,753	-0.04%
2020/03/18	55	18.40	55	18.15	18.15	0	6,706	0.00%
2020/03/17	2	18.55	7.2	18.50	18.55	-5.2	6,705	-0.08%
2020/03/16	55	17.95	55	18.05	18.05	0	6,617	0.00%
2020/03/13	56	16.90	61	17.64	18.30	-5	6,603	-0.08%
2020/03/12	5	18.96	5	18.70	18.75	0	6,414	0.00%
2020/03/09	3	20.27	0	0.00	19.90	3	6,362	0.05%
2020/03/06	3	21.30	2	21.90	21.10	1	6,310	0.02%
2020/03/05	2	22.30	28	22.40	22.30	-26	6,333	-0.41%
2020/03/04	3	21.85	75	21.82	21.70	-72	6,490	-1.11%
2020/03/03	0	0.00	90	21.40	21.10	-90	6,675	-1.35%
2020/03/02	0	0.00	30	21.45	21.15	-30	6,932	-0.43%
2020/02/27	0	0.00	1	21.10	21.05	-1	7,238	-0.01%
2020/02/26	4	21.78	13	21.62	21.60	-9	7,278	-0.12%
2020/02/25	2	21.70	36	22.15	22.05	-34	7,505	-0.45%
2020/02/24	9	22.17	6	22.40	22.05	3	7,705	0.04%
2020/02/21	0	0.00	100	22.85	22.75	-100	7,852	-1.27%
2020/02/20	8	22.65	19	23.90	22.60	-11	7,908	-0.14%
2020/02/19	0	0.00	120	22.93	23.40	-120	8,037	-1.49%	大賣/鉅額交易
2020/02/18	0	0.00	60	22.23	22.30	-60	8,335	-0.72%
2020/02/17	30	22.10	30	22.02	22.10	0	8,315	0.00%
2020/02/14	0	0.00	11	21.85	21.85	-11	8,357	-0.13%
2020/02/13	32	21.45	32	21.50	21.45	0	8,289	0.00%
2020/02/12	16	21.48	16	21.23	21.45	0	8,350	0.00%
2020/02/11	8	21.14	7	20.76	21.20	1	8,321	0.01%
2020/02/10	3	20.17	0	0.00	20.60	3	8,298	0.04%
2020/02/07	3	20.35	8.4	20.05	20.40	-5.4	8,401	-0.06%
2020/02/06	25	20.39	27	20.06	20.40	-2	8,459	-0.02%
2020/02/05	2.8	19.82	5	19.89	19.85	-2.2	8,454	-0.03%
2020/02/04	1	19.10	2	19.45	19.30	-1	8,606	-0.01%
2020/02/03	6	19.02	2	18.55	19.25	4	8,828	0.05%
2020/01/31	2	18.90	5	19.20	19.60	-3	8,952	-0.03%
2020/01/30	8	19.73	2	19.50	19.50	6	8,958	0.07%
2020/01/20	13	21.46	7	21.40	21.65	6	8,809	0.07%
2020/01/17	0	0.00	30	21.62	21.80	-30	8,935	-0.34%
2020/01/16	1	21.25	0	0.00	21.25	1	8,994	0.01%
2020/01/13	0	0.00	17	21.60	21.50	-17	9,078	-0.19%
2020/01/10	2	20.90	4	20.88	20.90	-2	9,028	-0.02%
2020/01/07	1	20.65	2	20.63	20.70	-1	9,209	-0.01%
2020/01/06	2	20.55	0	0.00	20.75	2	9,244	0.02%
2020/01/03	4	20.83	9	20.87	20.70	-5	9,254	-0.05%
2020/01/02	4	21.08	21.3	20.95	21.05	-17.3	9,261	-0.19%
2019/12/31	92	21.48	3	21.50	21.00	89	9,260	0.96%
2019/12/30	28	21.36	38	21.53	22.10	-10	9,115	-0.11%
2019/12/26	2	20.60	6	20.55	20.60	-4	8,963	-0.04%
2019/12/25	10	20.46	2	20.55	20.40	8	9,033	0.09%
2019/12/24	1	20.70	0	0.00	20.60	1	9,141	0.01%
2019/12/23	3	20.95	5	20.97	20.95	-2	9,154	-0.02%
2019/12/20	16	21.15	18	21.20	20.95	-2	9,165	-0.02%
2019/12/19	18	20.85	1	21.15	20.70	17	9,054	0.19%
2019/12/18	90	21.00	0	0.00	21.05	90	9,079	0.99%
2019/12/17	5	20.86	2	20.75	21.00	3	9,109	0.03%
2019/12/16	102	20.65	102	20.75	20.60	0	9,144	0.00%	大買/大賣/
2019/12/13	4	20.90	4	20.83	20.60	0	9,141	0.00%
2019/12/12	76	20.98	4.6	21.02	20.90	71.4	9,128	0.78%
2019/12/11	7	20.85	7	20.94	20.90	0	9,098	0.00%
2019/12/10	113	21.10	3	21.57	21.05	110	9,126	1.21%	大買/鉅額交易
2019/12/09	100	21.30	1	21.30	21.60	99	9,079	1.09%
2019/12/06	18	21.36	8	21.31	21.25	10	9,171	0.11%
2019/12/05	9	21.42	1	21.45	21.30	8	9,158	0.09%
2019/12/04	4	21.63	2	21.55	21.55	2	9,248	0.02%
2019/12/03	4	21.58	4	21.80	21.90	0	9,468	0.00%
2019/12/02	12	21.92	10	22.20	21.90	2	9,716	0.02%
2019/11/29	355	22.33	6	22.40	22.05	349	9,780	3.57%	大買/鉅額交易
2019/11/28	22	22.43	10	22.59	22.05	12	9,713	0.12%
2019/11/27	28	23.21	20	23.46	23.15	8	9,664	0.08%
2019/11/26	21	24.08	20	23.88	23.70	1	9,509	0.01%
2019/11/25	9	23.02	10	22.99	23.10	-1	9,259	-0.01%
2019/11/22	51	22.83	149	22.79	22.85	-98	9,413	-1.04%	大賣/
2019/11/21	48	22.38	48	22.20	22.40	0	9,351	0.00%
2019/11/20	4	21.66	8	21.26	21.85	-4	9,359	-0.04%
2019/11/19	12	20.59	34	20.30	20.95	-22	9,542	-0.23%
2019/11/18	16	20.42	201	20.24	20.30	-185	9,567	-1.93%	大賣/鉅額交易
2019/11/15	105	20.05	8	19.43	20.10	97	9,415	1.03%	大買/
2019/11/12	0	0.00	1	18.20	18.20	-1	9,005	-0.01%
2019/11/11	0	0.00	1.5	18.06	18.15	-1.5	9,043	-0.02%
2019/11/08	2	18.40	2	18.40	18.40	0	9,101	0.00%
2019/11/07	3	18.35	3	18.25	18.35	0	9,117	0.00%
2019/11/05	1	18.20	0	0.00	18.50	1	9,259	0.01%
2019/11/04	6	18.45	6	18.32	18.45	0	9,313	0.00%
2019/11/01	3	18.25	3	18.30	18.25	0	9,375	0.00%
2019/10/31	15	18.73	16	18.18	18.30	-1	9,334	-0.01%
2019/10/29	4	18.03	3	18.10	17.90	1	9,265	0.01%
2019/10/28	24	17.73	24	17.94	17.80	0	9,295	0.00%
2019/10/25	4	17.80	6	18.01	17.85	-2	9,369	-0.02%
2019/10/24	6	17.70	9	17.18	17.70	-3	9,428	-0.03%
2019/10/17	3	17.05	13	17.16	17.15	-10	9,685	-0.10%
2019/10/16	6	17.25	19	17.13	17.25	-13	9,792	-0.13%
2019/10/15	7	16.71	7	16.96	16.75	0	9,862	0.00%
2019/10/14	4	16.95	4	16.88	16.95	0	9,950	0.00%
2019/10/09	2	16.75	2	16.65	16.75	0	10,380	0.00%
2019/10/08	4	16.65	4	16.50	16.65	0	10,868	0.00%
2019/10/07	2	16.35	4	16.30	16.35	-2	11,267	-0.02%
2019/10/04	2	16.25	2	16.45	16.25	0	11,757	0.00%
2019/10/03	6	16.39	5	16.35	16.45	1	12,099	0.01%
2019/10/02	5	16.70	5	16.81	16.70	0	12,267	0.00%
2019/10/01	2	16.85	2	17.15	16.70	0	12,426	0.00%
2019/09/27	13	16.92	2	16.85	17.00	11	12,532	0.09%
2019/09/26	2	17.40	0	0.00	17.25	2	12,731	0.02%
2019/09/25	0	0.00	6	17.92	17.70	-6	12,983	-0.05%
2019/09/23	12	17.96	0	0.00	18.00	12	13,865	0.09%
2019/09/20	4	18.10	15	17.91	18.10	-11	14,276	-0.08%
2019/09/19	12	17.58	6	17.68	17.65	6	14,462	0.04%
2019/09/18	4	17.75	4	17.86	17.80	0	14,824	0.00%
2019/09/17	4	17.85	13	17.79	17.85	-9	15,174	-0.06%
2019/09/16	9	17.79	2	17.80	17.75	7	15,601	0.04%
2019/09/12	9	17.68	9	17.69	17.80	0	15,642	0.00%
2019/09/11	9	17.34	8	17.41	17.35	1	15,995	0.01%
2019/09/10	4	17.40	2	17.50	17.25	2	16,545	0.01%
2019/09/09	3	17.23	3	17.37	17.20	0	16,728	0.00%
2019/09/06	4	17.23	4.5	17.11	17.30	-0.5	16,931	0.00%
2019/09/05	6	17.15	24	16.96	17.15	-18	17,301	-0.10%
2019/09/04	20	16.57	2	16.43	16.95	18	17,261	0.10%
2019/09/03	4	17.10	5	17.27	16.85	-1	17,605	-0.01%
2019/09/02	12	16.85	8	16.95	17.35	4	17,774	0.02%
2019/08/30	5	16.89	7	16.98	16.85	-2	18,056	-0.01%
2019/08/29	14	16.77	7	16.78	16.80	7	18,340	0.04%
2019/08/28	2	17.15	12	17.15	16.95	-10	18,705	-0.05%
2019/08/27	19	16.87	15	16.81	17.20	4	18,767	0.02%
2019/08/26	2	16.75	12	16.93	17.10	-10	18,631	-0.05%
2019/08/23	10	16.93	0	0.00	17.20	10	18,586	0.05%
2019/08/22	4	17.45	35	16.84	17.50	-31	18,861	-0.16%
2019/08/21	14	18.03	3	18.25	17.60	11	18,957	0.06%
2019/08/20	7	18.26	2	18.55	18.45	5	19,025	0.03%
2019/08/19	2	18.60	2	18.65	18.60	0	19,267	0.00%
2019/08/16	0	0.00	1	18.50	18.70	-1	19,623	-0.01%
2019/08/15	4	18.70	5	18.56	18.70	-1	19,732	-0.01%
2019/08/14	30	18.91	5	18.82	18.90	25	19,820	0.13%
2019/08/13	6	18.69	6	18.77	18.70	0	19,818	0.00%
2019/08/12	3	19.10	10	18.91	19.10	-7	19,738	-0.04%
2019/08/08	8	18.79	4	18.88	18.75	4	19,845	0.02%
2019/08/07	5	18.53	6	18.62	18.75	-1	19,921	-0.01%
2019/08/06	13	18.82	9.1	18.71	19.00	3.9	19,922	0.02%
2019/08/05	7	18.58	11	18.74	18.55	-4	19,963	-0.02%
2019/08/02	213	18.76	10	18.78	18.70	203	20,041	1.01%	大買/鉅額交易
2019/08/01	20	19.91	7	19.67	19.15	13	20,065	0.06%
2019/07/31	11	19.78	124	20.17	20.20	-113	20,011	-0.56%	大賣/鉅額交易
2019/07/30	7	19.71	16	19.81	19.75	-9	19,903	-0.05%
2019/07/29	9	19.58	10	19.28	19.60	-1	19,826	-0.01%
2019/07/26	104	19.00	1	19.50	19.25	103	19,774	0.52%	大買/鉅額交易
2019/07/25	1	19.40	1	19.40	19.50	0	19,590	0.00%
2019/07/24	24	19.81	13	19.58	19.85	11	19,639	0.06%
2019/07/23	0	0.00	1	19.95	19.95	-1	19,602	-0.01%
2019/07/22	11	19.74	4	19.60	19.80	7	19,561	0.04%
2019/07/19	5	19.65	21	19.49	19.65	-16	19,570	-0.08%
2019/07/18	6	19.37	16	19.37	19.20	-10	19,505	-0.05%
2019/07/17	3	19.35	12	19.43	19.25	-9	19,357	-0.05%
2019/07/16	22	19.29	47	19.05	19.45	-25	19,196	-0.13%
2019/07/15	59	18.79	6	18.58	19.00	53	19,103	0.28%
2019/07/12	7	18.40	8	18.54	18.45	-1	18,755	-0.01%
2019/07/11	7	18.71	8	18.86	18.75	-1	18,384	-0.01%
2019/07/10	25	18.88	23	18.72	18.95	2	18,198	0.01%
2019/07/09	36	18.58	27	18.37	18.50	9	17,815	0.05%
2019/07/08	25	18.76	23	18.93	18.95	2	18,178	0.01%
2019/07/05	3	19.20	25	19.21	19.10	-22	18,579	-0.12%
2019/07/04	8	19.38	13	19.62	19.35	-5	18,778	-0.03%
2019/07/03	3	19.38	14	19.63	19.30	-11	18,997	-0.06%
2019/07/02	17	19.25	27	19.49	19.15	-10	18,961	-0.05%
2019/07/01	9	19.51	36	19.25	19.85	-27	18,755	-0.14%
2019/06/28	11	18.73	13	18.70	18.75	-2	18,324	-0.01%
2019/06/27	22	18.92	11	19.02	18.90	11	18,068	0.06%
2019/06/26	11	19.13	19	18.93	19.20	-8	17,757	-0.05%
2019/06/25	17	19.09	11	19.29	19.05	6	17,867	0.03%
2019/06/24	11	19.59	20	19.42	19.75	-9	17,605	-0.05%
2019/06/21	21	19.38	9	19.91	19.15	12	17,811	0.07%
2019/06/20	5	19.70	7	19.84	19.70	-2	17,353	-0.01%
2019/06/19	16	19.46	18	19.47	19.80	-2	17,381	-0.01%
2019/06/18	24	19.67	17	20.00	19.15	7	17,041	0.04%
2019/06/17	15	20.39	17	20.57	20.55	-2	16,477	-0.01%
2019/06/14	9	20.53	10	20.58	20.80	-1	16,136	-0.01%
2019/06/13	8	20.73	9.3	20.81	20.80	-1.3	15,965	-0.01%
2019/06/12	22	20.44	6	20.37	20.55	16	15,473	0.10%
2019/06/11	21	20.45	12	20.57	20.30	9	15,276	0.06%
2019/06/10	5	21.77	2	21.55	21.55	3	14,681	0.02%
2019/06/06	7	22.44	11	22.44	22.10	-4	14,340	-0.03%
2019/06/05	9	21.21	19	21.52	21.70	-10	13,972	-0.07%
2019/06/04	13	20.43	4	19.83	19.75	9	13,549	0.07%
2019/05/31	12	21.69	11	21.50	21.75	1	12,945	0.01%
2019/05/30	4	21.34	8	21.28	21.50	-4	12,901	-0.03%
2019/05/29	17	21.25	15	21.09	21.15	2	12,918	0.02%
2019/05/28	4	22.03	5	22.18	22.25	-1	12,559	-0.01%
2019/05/27	4	22.28	7	22.29	22.35	-3	12,165	-0.02%
2019/05/24	15	22.20	10	22.48	22.20	5	12,444	0.04%
2019/05/23	15.1	22.09	3	22.15	22.10	12.1	12,101	0.10%
2019/05/22	5	23.09	4	23.55	23.05	1	11,768	0.01%
2019/05/21	4	23.15	3	23.38	23.70	1	11,653	0.01%
2019/05/20	10	22.60	8	22.64	22.65	2	11,511	0.02%
2019/05/17	1	22.00	5	22.29	22.25	-4	11,502	-0.03%
2019/05/16	9	22.12	5	22.15	22.10	4	11,616	0.03%
2019/05/15	5	21.87	5.7	22.12	22.25	-0.7	11,487	-0.01%
2019/05/14	4	21.19	8	22.13	22.20	-4	11,365	-0.04%
2019/05/13	10	21.66	8	21.89	21.20	2	11,421	0.02%
2019/05/10	9	22.81	16	22.70	23.10	-7	11,388	-0.06%
2019/05/09	12	22.08	10	22.23	22.05	2	11,291	0.02%
2019/05/08	10	22.83	8	22.85	22.85	2	11,204	0.02%
2019/05/07	6	23.18	16	23.39	23.10	-10	11,212	-0.09%
2019/05/06	15	23.29	3	23.22	23.40	12	11,262	0.11%
2019/05/03	4	23.25	2	23.45	23.25	2	11,260	0.02%
2019/05/02	8	23.46	6	23.63	23.50	2	11,287	0.02%
2019/04/30	5	23.47	5	23.50	23.80	0	11,381	0.00%
2019/04/29	8	23.20	8	23.36	23.20	0	11,526	0.00%
2019/04/26	1	23.70	0	0.00	23.65	1	11,647	0.01%
2019/04/25	5	24.14	5	23.76	24.30	0	12,084	0.00%
2019/04/24	5	24.39	2	24.98	24.20	3	12,488	0.02%
2019/04/23	2	25.20	4	25.10	25.20	-2	12,894	-0.02%
2019/04/22	8	25.03	7	25.15	25.05	1	13,307	0.01%
2019/04/19	9	25.06	9	25.01	24.90	0	13,688	0.00%
2019/04/18	12	24.98	9	25.34	24.70	3	13,872	0.02%
2019/04/17	5	25.88	5	25.97	25.85	0	14,091	0.00%
2019/04/16	21	26.70	3	26.42	26.60	18	14,126	0.13%
2019/04/15	2	27.70	5	29.07	27.70	-3	14,031	-0.02%
2019/04/12	12	29.03	9	29.64	29.50	3	14,076	0.02%
2019/04/11	13	29.76	26.5	29.92	29.55	-13.5	13,466	-0.10%
2019/04/10	8	28.86	4	29.15	29.80	4	13,209	0.03%
2019/04/09	5	27.49	10	26.97	28.30	-5	13,365	-0.04%
2019/04/08	124	25.75	131.6	25.48	25.75	-7.6	13,374	-0.06%	大買/大賣/
2019/04/03	8	23.37	4.4	23.43	23.45	3.6	14,466	0.02%
2019/04/02	6	23.68	14.6	23.74	23.65	-8.6	15,329	-0.06%
2019/04/01	5	23.72	4	24.01	24.15	1	16,177	0.01%
2019/03/29	7	24.29	20	24.28	24.30	-13	17,091	-0.08%
2019/03/28	8	24.59	13	24.19	24.75	-5	17,237	-0.03%
2019/03/26	4	24.85	9.8	24.75	24.85	-5.8	17,551	-0.03%
2019/03/25	28	23.56	11	24.43	24.90	17	17,804	0.10%
2019/03/22	11	25.75	12	25.66	25.65	-1	18,464	-0.01%
2019/03/21	25	26.37	24	26.15	26.15	1	18,702	0.01%
2019/03/20	20	26.35	21	26.75	26.65	-1	18,771	-0.01%
2019/03/19	0	0.00	4	26.35	26.45	-4	18,865	-0.02%
2019/03/18	0	0.00	2	26.22	26.25	-2	19,127	-0.01%
2019/03/15	0	0.00	13	26.38	26.25	-13	19,389	-0.07%
2019/03/14	6	25.95	6	25.80	25.80	0	19,455	0.00%
2019/03/13	3	26.00	5	26.07	26.10	-2	19,788	-0.01%
2019/03/12	0	0.00	2	26.00	26.00	-2	20,047	-0.01%
2019/03/11	3	25.85	3	25.75	25.65	0	20,284	0.00%
2019/03/08	4	25.58	2	25.70	25.55	2	20,845	0.01%
2019/03/07	4	25.95	4	25.91	25.90	0	23,868	0.00%
2019/03/06	2	26.05	2	26.55	26.05	0	24,135	0.00%
2019/03/05	3	26.33	0	0.00	26.30	3	24,464	0.01%
2019/03/04	6	26.78	7	26.77	26.80	-1	25,052	0.00%
2019/02/27	0	0.00	8	26.41	26.80	-8	25,603	-0.03%
2019/02/26	3	25.85	1	25.90	26.05	2	25,578	0.01%
2019/02/25	3	26.00	10	26.16	26.40	-7	25,626	-0.03%
2019/02/22	26	26.73	13	27.10	25.90	13	25,797	0.05%
2019/02/21	11	26.42	3	26.40	26.60	8	25,444	0.03%
2019/02/20	3	26.23	2	26.15	26.30	1	25,820	0.00%
2019/02/19	23	25.93	21	25.81	25.80	2	26,184	0.01%
2019/02/15	0	0.00	1.5	25.88	25.90	-1.5	27,270	-0.01%
2019/02/14	60	26.12	60	26.30	26.30	0	27,498	0.00%
2019/02/13	36	26.25	36	25.95	25.95	0	27,651	0.00%
2019/02/12	24	26.10	26	26.10	26.10	-2	27,929	-0.01%
2019/02/11	6	25.91	3	26.05	25.80	3	28,180	0.01%
2019/01/29	1	26.45	1	26.30	26.10	0	28,678	0.00%
2019/01/28	4	26.65	4	27.10	26.10	0	29,234	0.00%
2019/01/25	25	26.77	26	27.06	27.10	-1	29,464	0.00%
2019/01/24	3	26.60	5	26.55	26.65	-2	29,714	-0.01%
2019/01/23	2	26.43	8	26.38	26.35	-6	29,965	-0.02%
2019/01/22	1	26.15	7	26.19	26.25	-6	30,405	-0.02%
2019/01/21	10	25.93	8	25.85	26.10	2	31,040	0.01%
2019/01/18	190	25.75	245	25.95	26.10	-55	31,328	-0.18%	大買/大賣/
2019/01/17	10	25.87	13	25.82	25.60	-3	31,591	-0.01%
2019/01/16	68	26.07	66	25.65	25.50	2	32,071	0.01%
2019/01/15	105	26.30	164	25.66	26.60	-59	32,225	-0.18%	大買/大賣/
2019/01/14	80	25.29	20	25.75	24.90	60	32,476	0.18%
2019/01/11	20	26.20	24	26.28	26.95	-4	32,773	-0.01%
2019/01/10	47	26.24	40	26.46	25.85	7	33,515	0.02%
2019/01/09	13	26.46	23	26.43	27.05	-10	33,874	-0.03%
2019/01/08	18	26.70	6	26.45	26.45	12	33,861	0.04%
2019/01/07	1	26.45	3	26.17	26.50	-2	33,744	-0.01%
2019/01/04	4	25.35	4	25.48	25.35	0	33,857	0.00%
2019/01/03	60	25.71	4	25.78	25.90	56	34,133	0.16%
2019/01/02	8	25.91	19	25.99	26.00	-11	34,148	-0.03%
2018/12/28	20	25.71	48	25.75	25.90	-28	34,188	-0.08%
2018/12/27	110	26.07	160	25.47	25.35	-50	33,933	-0.15%	大買/大賣/
2018/12/26	7	25.25	12	25.24	25.15	-5	33,591	-0.01%
2018/12/25	123	24.08	158.3	23.80	25.00	-35.3	33,485	-0.11%	大買/大賣/
2018/12/24	68	25.12	46	25.01	24.30	22	32,466	0.07%
2018/12/22	38	28.64	13	28.97	26.95	25	31,995	0.08%
2018/12/21	27	31.36	40	30.81	29.85	-13	31,703	-0.04%
2018/12/20	59	33.30	59	33.44	33.15	0	30,989	0.00%
2018/12/19	29	33.43	33	34.30	33.50	-4	30,839	-0.01%
2018/12/18	3	33.25	8.1	33.06	33.80	-5.1	30,333	-0.02%
2018/12/17	30	32.95	30	33.26	34.00	0	30,131	0.00%
2018/12/14	15	32.41	0	0.00	32.40	15	28,984	0.05%
2018/12/13	41	36.55	40	37.08	35.95	1	28,779	0.00%
2018/12/12	5	36.82	3	36.73	37.15	2	28,657	0.01%
2018/12/11	1	37.35	2	36.98	37.25	-1	28,519	0.00%
2018/12/10	4	36.11	5	36.35	35.70	-1	28,628	0.00%
2018/12/07	26	37.14	14	37.16	36.95	12	28,793	0.04%
2018/12/06	3	37.20	8	37.16	37.15	-5	28,827	-0.02%
2018/12/05	14	38.54	2	38.48	38.05	12	28,641	0.04%
2018/12/04	17	39.80	7	39.51	38.80	10	28,707	0.03%
2018/12/03	85	39.66	59	40.22	39.55	26	28,520	0.09%
2018/11/30	109	41.11	129	39.67	40.50	-20	28,076	-0.07%	大買/大賣/
2018/11/29	3	40.20	8	40.12	39.85	-5	25,114	-0.02%
2018/11/28	3	39.48	7	40.16	39.50	-4	24,866	-0.02%
2018/11/27	18	39.60	26	40.06	39.60	-8	24,623	-0.03%
2018/11/26	2	40.75	9.3	41.08	42.40	-7.3	24,142	-0.03%
2018/11/23	2	38.98	3	38.98	39.05	-1	23,760	0.00%
2018/11/22	1	39.10	2	38.98	39.00	-1	23,704	0.00%
2018/11/21	3	39.97	0	0.00	40.00	3	23,783	0.01%
2018/11/20	4	39.88	3	39.57	39.45	1	23,649	0.00%
2018/11/19	10	40.05	33	40.50	39.75	-23	23,601	-0.10%
2018/11/16	11	40.71	8.8	40.56	41.00	2.2	23,394	0.01%
2018/11/15	17	39.56	4	40.04	40.30	13	23,108	0.06%
2018/11/14	8	38.71	13	38.57	38.60	-5	22,939	-0.02%
2018/11/13	9	37.68	7	37.66	38.00	2	22,676	0.01%
2018/11/12	30	37.57	26	37.68	37.20	4	22,724	0.02%
2018/11/09	3	38.85	2	38.75	39.00	1	22,757	0.00%
2018/11/08	3	40.03	6	39.89	39.60	-3	22,725	-0.01%
2018/11/07	9	39.96	4	39.96	40.10	5	22,718	0.02%
2018/11/06	8	39.68	8	39.71	40.10	0	22,607	0.00%
2018/11/05	9	38.35	18	39.55	39.80	-9	22,259	-0.04%
2018/11/02	9	36.91	9	36.73	37.45	0	21,966	0.00%
2018/11/01	7	36.54	14	36.24	37.20	-7	21,945	-0.03%
2018/10/31	60	35.43	72	35.46	36.00	-12	21,813	-0.06%
2018/10/30	7	33.75	5	34.19	33.75	2	21,765	0.01%
2018/10/29	51	35.27	24	33.28	33.90	27	21,676	0.12%
2018/10/26	9	36.64	83	36.15	35.80	-74	21,604	-0.34%
2018/10/25	52	35.59	45.1	35.89	36.95	6.9	21,657	0.03%
2018/10/24	43	35.26	47	35.54	36.00	-4	21,581	-0.02%
2018/10/23	40	35.72	41	35.33	35.00	-1	21,479	0.00%
2018/10/22	114	37.01	31	35.69	37.05	83	21,681	0.38%	大買/
2018/10/19	13	37.10	14	37.29	37.50	-1	22,296	0.00%
2018/10/18	63	38.64	137	37.62	37.20	-74	22,007	-0.34%	大賣/
2018/10/17	20	39.60	35	40.72	41.25	-15	21,744	-0.07%
2018/10/16	29	37.78	25	37.84	37.80	4	21,618	0.02%
2018/10/15	21	38.26	18	39.10	38.00	3	22,531	0.01%
2018/10/12	19	37.83	24	38.44	38.80	-5	23,536	-0.02%
2018/10/11	28	37.31	27	38.09	38.60	1	25,095	0.00%
2018/10/09	3	38.03	3	38.33	38.45	0	26,003	0.00%
2018/10/08	16	38.96	16	38.33	38.35	0	27,388	0.00%
2018/10/05	96	39.12	96	38.82	39.30	0	28,407	0.00%
2018/10/04	1	39.50	5	39.44	39.45	-4	29,031	-0.01%
2018/10/03	18	38.65	27	39.33	39.40	-9	29,678	-0.03%
2018/10/02	18	37.31	35.2	38.62	39.00	-17.2	31,099	-0.06%
2018/10/01	48	38.80	32.7	38.04	37.20	15.3	31,768	0.05%
2018/09/28	32	39.49	29	40.44	40.30	3	31,799	0.01%
2018/09/27	28	38.63	32	39.11	39.15	-4	31,405	-0.01%
2018/09/26	15	37.50	16	38.19	38.30	-1	31,731	0.00%
2018/09/25	19	36.93	20	37.80	37.80	-1	31,642	0.00%
2018/09/21	2	36.33	3	36.28	36.95	-1	31,567	0.00%
2018/09/20	0	0.00	4	36.74	36.10	-4	31,754	-0.01%
2018/09/19	21	36.85	15	36.94	36.90	6	31,926	0.02%
2018/09/18	17	36.56	15	36.95	37.00	2	32,060	0.01%
2018/09/17	19	36.93	25	36.84	36.85	-6	32,169	-0.02%
2018/09/14	44	36.93	40	36.96	36.75	4	32,605	0.01%
2018/09/13	34	35.55	34	36.17	36.55	0	32,620	0.00%
2018/09/12	16	33.78	29	33.98	34.10	-13	33,037	-0.04%
2018/09/11	18	32.24	30	32.85	32.90	-12	33,312	-0.04%
2018/09/10	29	33.44	7	33.61	31.40	22	33,526	0.07%
2018/09/07	1	34.95	0	0.00	34.60	1	33,685	0.00%
2018/09/06	7	35.41	14.1	35.14	35.50	-7.1	33,649	-0.02%
2018/09/05	8	35.67	24	35.64	35.40	-16	33,726	-0.05%
2018/09/04	7	36.49	3	36.62	36.50	4	33,932	0.01%
2018/09/03	10	36.55	3.7	36.42	36.45	6.3	34,137	0.02%
2018/08/31	3	37.80	0	0.00	37.50	3	34,049	0.01%
2018/08/30	16	38.76	6	38.56	38.20	10	34,000	0.03%
2018/08/29	0	0.00	1	37.85	38.00	-1	33,850	0.00%
2018/08/28	24	37.92	38	37.98	37.90	-14	33,990	-0.04%
2018/08/27	40	37.01	41.3	36.95	36.95	-1.3	33,762	0.00%
2018/08/24	2	37.00	3	36.83	37.00	-1	33,703	0.00%
2018/08/23	5	36.98	10	37.13	37.35	-5	33,748	-0.01%
2018/08/22	16	36.31	18	36.44	36.45	-2	33,591	-0.01%
2018/08/21	5	36.08	44	36.33	37.00	-39	33,515	-0.12%
2018/08/20	25	34.69	42	34.44	34.90	-17	33,258	-0.05%
2018/08/17	5	36.15	2	36.30	35.95	3	32,963	0.01%
2018/08/16	43	36.85	26	37.08	36.50	17	32,932	0.05%
2018/08/15	5	37.48	11	38.00	37.75	-6	32,796	-0.02%
2018/08/14	4	37.30	2	37.68	38.00	2	32,689	0.01%
2018/08/13	18	36.86	55	37.00	37.85	-37	32,452	-0.11%
2018/08/10	6	37.92	5	38.03	37.55	1	32,335	0.00%
2018/08/09	28	37.86	22	38.06	38.50	6	32,402	0.02%
2018/08/08	0	0.00	18.7	38.35	38.50	-18.7	32,045	-0.06%
2018/08/07	17	38.15	11	38.70	37.80	6	31,959	0.02%
2018/08/06	22	37.50	22.2	37.81	38.40	-0.2	31,876	0.00%
2018/08/03	4	38.51	4	38.58	38.30	0	31,840	0.00%
2018/08/02	31	38.33	31.5	38.36	38.25	-0.5	31,622	0.00%
2018/08/01	49	39.26	37	39.30	38.55	12	31,208	0.04%
2018/07/31	30	38.54	22	39.14	39.00	8	30,949	0.03%
2018/07/30	40	40.07	28	39.59	38.85	12	30,952	0.04%
2018/07/27	68	41.18	32.7	40.30	40.30	35.3	30,732	0.11%
2018/07/26	86	39.93	62.5	40.41	41.00	23.5	30,091	0.08%
2018/07/25	26	37.75	34	37.96	37.80	-8	28,944	-0.03%
2018/07/24	75	38.17	59	38.27	37.85	16	28,687	0.06%
2018/07/23	34	36.92	39	37.16	37.70	-5	28,353	-0.02%
2018/07/20	93	37.93	72	37.67	37.85	21	28,098	0.07%
2018/07/19	81	37.37	86.7	37.34	39.10	-5.7	27,102	-0.02%
2018/07/18	105	38.41	88.4	38.19	36.30	16.6	26,238	0.06%	大買/
2018/07/17	128	37.68	47.4	37.37	38.50	80.6	24,840	0.32%	大買/
2018/07/16	46	36.37	46	36.31	36.90	0	24,405	0.00%
2018/07/13	21	34.56	41	34.48	35.30	-20	23,929	-0.08%
2018/07/12	131	32.69	122.8	32.81	33.10	8.2	24,538	0.03%	大買/大賣/
2018/07/11	54	32.03	26.1	32.05	32.20	27.9	23,919	0.12%
2018/07/10	45	32.18	128.7	32.40	31.30	-83.7	23,340	-0.36%	大賣/
2018/07/09	68	29.89	99.3	30.41	30.90	-31.3	22,037	-0.14%
2018/07/06	23	28.35	17	28.33	28.10	6	21,204	0.03%
2018/07/05	25	27.59	3	27.55	27.80	22	20,833	0.11%
2018/07/04	28	28.07	63.5	27.88	28.15	-35.5	21,097	-0.17%
2018/07/03	0	0.00	5	26.71	26.60	-5	20,684	-0.02%
2018/07/02	0	0.00	9	26.82	27.00	-9	20,737	-0.04%
2018/06/29	25	27.28	15.2	26.89	27.10	9.8	20,693	0.05%
2018/06/28	3	25.43	82	25.79	25.45	-79	20,663	-0.38%
2018/06/27	11	27.70	11	26.95	26.50	0	20,964	0.00%
2018/06/26	10	26.99	9	27.22	26.85	1	21,086	0.00%
2018/06/25	20	27.75	30	27.56	27.00	-10	21,130	-0.05%
2018/06/22	2	27.63	1	28.00	28.00	1	20,991	0.00%
2018/06/21	27	27.84	91.9	27.78	27.90	-64.9	20,985	-0.31%
2018/06/20	15	26.62	14	26.56	27.00	1	21,129	0.00%
2018/06/19	84	26.34	57	26.46	26.30	27	21,445	0.13%
2018/06/15	15	26.16	30	25.87	26.10	-15	21,482	-0.07%
2018/06/14	6	25.00	2	24.95	24.70	4	21,324	0.02%
2018/06/13	25	24.85	11	24.92	24.75	14	21,610	0.06%
2018/06/12	33	24.90	22	24.94	25.75	11	21,844	0.05%
2018/06/11	10	24.03	15	24.31	24.00	-5	22,367	-0.02%
2018/06/07	8	23.51	3	23.90	23.35	5	23,263	0.02%
2018/06/06	4	23.40	4	23.45	23.40	0	23,888	0.00%
2018/06/05	4	23.55	9	23.94	23.55	-5	24,446	-0.02%
2018/06/01	4	23.03	4	23.05	23.05	0	25,229	0.00%
2018/05/31	2	22.75	2	22.55	22.55	0	25,319	0.00%
2018/05/30	2	22.60	8	22.61	22.80	-6	25,375	-0.02%
2018/05/29	6	22.88	8	22.84	22.75	-2	25,592	-0.01%
2018/05/28	0	0.00	5	22.85	22.80	-5	25,703	-0.02%
2018/05/25	6	23.22	1	23.55	23.10	5	25,810	0.02%
2018/05/24	11	23.86	11	23.45	23.65	0	25,851	0.00%
2018/05/23	12	22.84	27	22.86	22.90	-15	25,890	-0.06%
2018/05/22	165	22.60	0	0.00	22.65	165	26,037	0.63%	大買/鉅額交易
2018/05/21	3	22.83	12.3	22.78	23.00	-9.3	26,254	-0.04%
2018/05/18	9	22.89	12	23.24	23.05	-3	26,421	-0.01%
2018/05/17	27	23.06	25	22.92	23.20	2	26,496	0.01%
2018/05/16	6	22.46	2	22.40	22.30	4	26,423	0.02%
2018/05/15	8	22.80	8	22.82	22.70	0	26,477	0.00%
2018/05/14	13	23.14	16	23.29	23.15	-3	26,886	-0.01%
2018/05/11	15	22.88	40	22.54	22.90	-25	26,943	-0.09%
2018/05/10	33	22.05	30	22.55	21.95	3	26,822	0.01%
2018/05/09	4	22.43	3	22.48	22.45	1	26,843	0.00%
2018/05/08	0	0.00	15	22.48	22.60	-15	26,916	-0.06%
2018/05/07	44	22.18	46	22.36	22.25	-2	27,186	-0.01%
2018/05/04	16	21.54	10	22.00	21.85	6	26,992	0.02%
2018/05/03	4	21.85	9	22.17	21.85	-5	27,328	-0.02%
2018/05/02	16	21.90	1	22.05	21.85	15	27,866	0.05%
2018/04/30	13	22.20	10	21.89	22.25	3	28,055	0.01%
2018/04/27	14	21.95	5	21.87	21.50	9	28,147	0.03%
2018/04/26	15	22.13	28	21.44	21.00	-13	28,129	-0.05%
2018/04/25	4	24.03	3	23.20	23.20	1	28,948	0.00%
2018/04/24	2	25.30	4	25.41	24.65	-2	30,043	-0.01%
2018/04/23	3	26.32	14	26.20	25.55	-11	31,044	-0.04%
2018/04/20	38	26.19	27	26.23	26.60	11	31,914	0.03%
2018/04/19	38	25.53	69	25.49	26.00	-31	31,765	-0.10%
2018/04/18	62	24.57	52	24.83	25.10	10	31,735	0.03%
2018/04/17	6	22.93	6	23.06	22.95	0	30,391	0.00%
2018/04/16	8	23.15	4	23.48	22.90	4	31,112	0.01%
2018/04/13	4	23.35	4	23.28	23.30	0	31,783	0.00%
2018/04/12	10	23.20	10	23.00	22.95	0	32,459	0.00%
2018/04/11	12	22.94	12	22.95	23.10	0	32,598	0.00%
2018/04/10	21	23.24	14	23.21	22.75	7	32,878	0.02%
2018/04/09	15	22.66	19	22.80	22.85	-4	32,705	-0.01%
2018/04/03	11	22.46	26	22.45	22.45	-15	32,680	-0.05%
2018/04/02	12	22.49	3	22.55	22.20	9	33,321	0.03%
2018/03/31	51	22.17	37	22.34	22.25	14	33,665	0.04%
2018/03/30	30	21.79	81	22.13	22.45	-51	34,037	-0.15%
2018/03/29	34	21.82	24	21.89	21.10	10	34,292	0.03%
2018/03/28	29	22.47	21	22.64	22.25	8	34,780	0.02%
2018/03/27	31	22.70	37	22.83	22.50	-6	35,612	-0.02%
2018/03/26	33	22.34	12	22.57	22.40	21	35,658	0.06%
2018/03/23	115	21.91	133	21.67	22.60	-18	35,662	-0.05%	大買/大賣/
2018/03/22	40	21.82	74	21.51	20.60	-34	35,100	-0.10%
2018/03/21	17	22.83	5	23.10	22.30	12	34,713	0.03%
2018/03/20	15	22.77	5	22.87	23.15	10	35,738	0.03%
2018/03/19	6	23.10	6	22.88	23.15	0	35,883	0.00%
2018/03/16	13	23.15	7	23.26	22.85	6	36,479	0.02%
2018/03/15	49	23.04	29	23.21	23.40	20	36,500	0.05%
2018/03/14	15	22.39	7	22.46	22.70	8	36,098	0.02%
2018/03/13	17	22.83	15	22.56	22.70	2	36,315	0.01%
2018/03/12	39	22.92	22	23.10	22.50	17	37,135	0.05%
2018/03/09	40	24.42	9	24.60	24.05	31	37,162	0.08%
2018/03/08	5	24.88	69	25.19	24.70	-64	36,993	-0.17%
2018/03/07	9	24.19	18	24.34	24.45	-9	36,686	-0.02%
2018/03/06	16	24.56	10	24.24	24.05	6	37,174	0.02%
2018/03/05	4	24.66	2	24.80	24.55	2	38,010	0.01%
2018/03/02	12	24.75	5	24.79	24.65	7	38,517	0.02%
2018/03/01	7	25.24	1	25.75	25.20	6	39,166	0.02%
2018/02/27	10	25.38	98	25.90	25.30	-88	40,119	-0.22%
2018/02/26	63	25.94	25	25.88	25.85	38	40,682	0.09%
2018/02/23	11	25.94	22.6	26.05	25.95	-11.6	41,882	-0.03%
2018/02/22	71	25.38	24	25.36	25.50	47	42,156	0.11%
2018/02/21	57	23.52	29	24.68	25.10	28	43,062	0.07%
2018/02/12	18	23.09	16	23.15	23.15	2	44,709	0.00%
2018/02/09	23	22.13	14	21.98	22.45	9	45,662	0.02%
2018/02/08	14	23.19	13	22.96	22.75	1	45,765	0.00%
2018/02/07	20	23.19	20	23.20	23.20	0	45,725	0.00%
2018/02/06	25.1	22.69	30.4	22.80	22.45	-5.3	45,631	-0.01%
2018/02/05	12	23.85	9	23.99	24.10	3	45,150	0.01%
2018/02/02	3	23.77	4	24.03	24.20	-1	44,938	0.00%
2018/02/01	8	24.18	15	24.08	23.85	-7	44,976	-0.02%
2018/01/31	29	23.80	21.9	23.63	23.90	7.1	44,858	0.02%
2018/01/30	37	23.29	60.4	23.46	23.80	-23.4	44,613	-0.05%
2018/01/29	31	23.80	17	23.95	23.60	14	44,175	0.03%
2018/01/26	74	24.45	43	24.28	24.40	31	43,975	0.07%
2018/01/25	44	23.88	83	24.40	23.35	-39	43,454	-0.09%
2018/01/24	25	25.42	25	25.44	25.15	0	43,046	0.00%
2018/01/23	34	25.79	37	25.66	25.80	-3	42,885	-0.01%
2018/01/22	34	26.02	27	26.13	25.65	7	42,862	0.02%
2018/01/19	113	25.70	76.1	25.77	26.40	36.9	42,647	0.09%	大買/
2018/01/18	113	26.21	97.4	26.13	25.40	15.7	41,939	0.04%	大買/
2018/01/17	66	27.60	64	27.31	27.35	2	41,695	0.00%
2018/01/16	50	26.14	74.5	26.15	27.40	-24.5	40,665	-0.06%
2018/01/15	27	24.46	55.4	24.67	25.05	-28.4	39,476	-0.07%
2018/01/12	116	24.09	115.6	24.12	24.10	0.4	38,812	0.00%	大買/大賣/
2018/01/11	48	23.72	54	23.64	23.55	-6	37,846	-0.02%
2018/01/10	26	23.38	31.6	23.43	23.60	-5.6	37,431	-0.01%
2018/01/09	11	22.68	20	22.37	22.15	-9	36,748	-0.02%
2018/01/08	43	21.46	113	22.24	22.60	-70	36,228	-0.19%	大賣/
2018/01/05	11	20.49	21	20.40	20.55	-10	36,017	-0.03%
2018/01/04	35	20.10	64.4	20.06	20.30	-29.4	35,795	-0.08%
2018/01/03	14	19.48	29	19.44	19.80	-15	35,508	-0.04%
2018/01/02	9	19.23	9	19.21	19.30	0	35,193	0.00%