大同 (2371)-永豐金-桃盛券商分點個股進出

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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	45.70	0	0.00	45.30	2	13,034	0.02%
2024/12/16	8	45.47	9	45.11	45.00	-1	13,039	-0.01%
2024/12/13	15	45.59	7	45.35	45.10	8	13,104	0.06%
2024/12/12	8	46.18	3	46.00	46.35	5	13,245	0.04%
2024/12/11	41	46.77	0	0.00	46.80	41	13,543	0.30%
2024/12/10	23	47.98	22	47.92	47.10	1	13,893	0.01%
2024/12/06	1	47.80	1	47.00	47.00	0	14,209	0.00%
2024/12/05	3	47.65	1	48.55	47.30	2	14,233	0.01%
2024/12/04	0.1	47.70	4	47.78	47.55	-4	14,109	-0.03%
2024/12/03	0	0.00	0	47.80	47.85	0	14,332	0.00%
2024/12/02	0	0.00	0	47.65	47.35	0	14,466	0.00%
2024/11/29	1	47.10	9	46.82	47.35	-8	14,493	-0.06%
2024/11/28	29	46.96	21	46.84	46.50	8	14,451	0.06%
2024/11/27	11	48.44	10	48.40	48.35	1	14,113	0.01%
2024/11/26	9	48.54	9	47.99	47.80	0	13,633	0.00%
2024/11/25	41.1	50.16	17	50.49	49.40	24.1	13,249	0.18%
2024/11/22	69	50.75	98	52.19	52.40	-29	12,365	-0.23%
2024/11/21	5	48.39	6.2	49.02	48.40	-1.2	11,086	-0.01%
2024/11/20	1	47.50	2	48.03	47.60	-1	10,876	-0.01%
2024/11/19	0	0.00	0	47.30	48.00	0	10,979	0.00%
2024/11/18	5	47.47	15	47.43	46.95	-10	11,010	-0.09%
2024/11/15	8	47.67	6.2	47.44	47.80	1.8	11,209	0.02%
2024/11/13	5.1	44.76	1	45.10	45.15	4.1	11,194	0.04%
2024/11/12	4.1	44.95	2	45.00	45.00	2.1	11,475	0.02%
2024/11/08	3	46.93	2	46.88	46.45	1	11,794	0.01%
2024/11/07	1.1	46.78	1	47.15	47.20	0.1	12,002	0.00%
2024/11/06	2	47.13	10	46.99	46.70	-8	12,122	-0.07%
2024/11/05	1	46.50	1	46.65	46.60	0	12,341	0.00%
2024/11/04	2	46.30	2	46.70	46.85	0	12,748	0.00%
2024/10/30	0	0.00	10	44.30	44.25	-10	13,090	-0.08%
2024/10/29	23	44.47	0	0.00	44.45	23	13,211	0.17%
2024/10/28	7	44.65	10	44.80	45.25	-3	13,238	-0.02%
2024/10/25	4	44.30	11	44.45	44.35	-7	13,388	-0.05%
2024/10/24	6	44.43	0	0.00	44.15	6	13,592	0.04%
2024/10/23	0	0.00	2	45.10	45.00	-2	13,697	-0.01%
2024/10/21	1	45.20	30	45.90	45.25	-29	14,479	-0.20%
2024/10/18	12	45.64	1	45.80	45.40	11	14,777	0.07%
2024/10/17	1	45.35	3	45.73	46.15	-2	14,947	-0.01%
2024/10/16	10.2	45.06	3.3	45.16	45.00	6.9	15,277	0.05%
2024/10/15	1	45.80	1	45.80	45.80	0	15,309	0.00%
2024/10/14	1	46.25	0	0.00	46.10	1	15,399	0.01%
2024/10/11	5	46.86	1	46.50	46.55	4	15,604	0.03%
2024/10/09	7	46.51	1	46.35	46.10	6	15,933	0.04%
2024/10/08	7.1	47.24	1	47.20	47.25	6.1	16,105	0.04%
2024/10/07	4	47.64	17	47.75	48.50	-13	16,298	-0.08%
2024/10/04	0.2	47.65	0	0.00	47.40	0.2	16,448	0.00%
2024/10/01	5	48.05	2	47.80	48.10	3	16,571	0.02%
2024/09/30	4	49.40	2	49.20	49.15	2	16,810	0.01%
2024/09/27	4	49.86	3	49.75	49.85	1	16,833	0.01%
2024/09/26	18.6	49.98	19	50.04	50.00	-0.4	16,671	0.00%
2024/09/25	17	48.41	34	48.51	48.35	-17	16,476	-0.10%
2024/09/24	2	48.18	1	48.05	48.35	1	16,584	0.01%
2024/09/23	2	48.58	1	48.50	48.40	1	16,760	0.01%
2024/09/20	2	48.30	2	48.08	47.80	0	16,996	0.00%
2024/09/19	1	48.10	18	47.76	48.30	-17	17,308	-0.10%
2024/09/18	1	48.65	11	48.00	47.80	-10	17,447	-0.06%
2024/09/16	28	48.21	26	48.16	48.45	2	17,684	0.01%
2024/09/13	81	47.67	91	47.78	47.60	-10	18,149	-0.06%
2024/09/12	10	46.67	14	47.17	46.50	-4	18,840	-0.02%
2024/09/11	3	45.17	3	45.52	45.80	0	19,794	0.00%
2024/09/10	12.1	42.61	0	0.00	43.70	12.1	22,500	0.05%
2024/09/09	7	43.12	3	41.93	43.35	4	24,814	0.02%
2024/09/05	3.3	42.81	1	42.20	42.10	2.3	25,244	0.01%
2024/09/04	4.2	43.27	0	0.00	43.45	4.2	25,549	0.02%
2024/09/03	10	45.83	3	45.40	45.80	7	25,836	0.03%
2024/09/02	10	46.15	0	0.00	45.20	10	25,789	0.04%
2024/08/30	1	45.65	2	45.50	45.80	-1	25,845	0.00%
2024/08/29	6.1	45.47	0	0.00	45.45	6.1	25,984	0.02%
2024/08/28	0	0.00	23	45.63	45.90	-23	26,016	-0.09%
2024/08/27	0	0.00	6.4	45.49	46.10	-6.4	26,173	-0.02%
2024/08/26	5	45.90	30	45.95	45.85	-25	26,419	-0.09%
2024/08/23	6.2	45.15	1	45.15	46.05	5.2	26,491	0.02%
2024/08/21	30.1	46.05	10	45.62	45.60	20.1	26,964	0.07%
2024/08/20	2.4	45.88	1	45.80	45.85	1.4	27,447	0.01%
2024/08/19	1	46.20	1	45.70	45.35	0	28,128	0.00%
2024/08/16	16	45.26	0	0.00	45.25	16	28,131	0.06%
2024/08/15	25.1	45.76	0	0.00	45.25	25.1	28,330	0.09%
2024/08/14	67	45.99	3	46.03	46.35	64	28,454	0.22%
2024/08/13	70	45.92	8	45.87	46.30	62	28,432	0.22%
2024/08/12	11	47.67	18	47.56	47.65	-7	28,664	-0.02%
2024/08/09	47	46.98	6	47.59	46.80	41	29,119	0.14%
2024/08/08	10	46.35	16.1	46.31	45.85	-6.1	29,815	-0.02%
2024/08/07	53	46.50	3	47.20	47.30	50	31,118	0.16%
2024/08/06	1	43.70	14	41.79	43.45	-13	31,592	-0.04%
2024/08/05	3.5	44.42	37	44.24	44.00	-33.5	32,385	-0.10%
2024/08/02	1.4	49.55	1	48.85	48.85	0.4	33,770	0.00%
2024/08/01	2.4	50.47	3	50.57	50.80	-0.6	34,314	0.00%
2024/07/31	1.2	50.05	12	50.10	50.00	-10.8	34,892	-0.03%
2024/07/30	3.2	49.81	3	50.00	50.50	0.2	36,217	0.00%
2024/07/29	3.4	50.82	3	50.50	50.00	0.4	37,526	0.00%
2024/07/26	1.2	51.38	5	51.40	51.60	-3.8	38,278	-0.01%
2024/07/23	0.2	51.70	1	52.00	52.40	-0.8	39,299	0.00%
2024/07/22	14.8	51.02	13	51.52	50.40	1.8	41,384	0.00%
2024/07/19	13.7	54.52	11	53.72	53.30	2.7	42,796	0.01%
2024/07/18	5.4	54.56	2.5	54.78	55.10	2.9	45,811	0.01%
2024/07/17	13.7	56.03	10	56.93	55.20	3.7	48,756	0.01%
2024/07/16	4.4	56.00	6	55.95	55.80	-1.6	54,156	0.00%
2024/07/15	2.8	55.85	0	0.00	55.90	2.8	61,712	0.00%
2024/07/12	19	56.62	9	56.80	56.00	10	66,709	0.01%
2024/07/11	41.1	57.35	12	56.65	56.50	29.1	71,128	0.04%
2024/07/10	9	56.80	7	57.09	57.00	2	73,155	0.00%
2024/07/09	1	55.40	14	56.71	56.90	-13	77,327	-0.02%
2024/07/08	15	56.21	18	56.10	55.80	-3	80,694	0.00%
2024/07/05	5	57.22	9	57.39	57.40	-4	81,811	0.00%
2024/07/04	16	57.20	21	57.50	57.50	-5	82,160	-0.01%
2024/07/03	2	56.00	5	56.08	55.90	-3	82,978	0.00%
2024/07/02	8	56.01	12	56.15	55.70	-4	83,645	0.00%
2024/07/01	9	56.81	12	56.82	56.40	-3	83,876	0.00%
2024/06/28	16	57.33	10	57.10	57.00	6	84,812	0.01%
2024/06/27	31	57.33	3	57.03	57.10	28	85,438	0.03%
2024/06/26	16	58.39	12	57.93	57.70	4	86,240	0.00%
2024/06/25	27.1	57.74	47	58.12	58.90	-19.9	88,025	-0.02%
2024/06/24	19	57.64	5	57.64	57.10	14	89,856	0.02%
2024/06/21	58.1	58.02	41.2	58.37	57.90	16.9	92,872	0.02%
2024/06/20	49	58.99	35.2	58.73	58.60	13.8	93,301	0.01%
2024/06/19	90.2	58.25	76.2	59.50	57.90	14.1	93,020	0.02%
2024/06/18	106	60.25	95	60.79	60.10	11	92,347	0.01%	大買/
2024/06/17	177.5	60.36	130.7	60.26	60.30	46.8	91,143	0.05%	大買/大賣/
2024/06/14	103.7	57.45	92.8	57.75	57.60	10.9	88,333	0.01%	大買/
2024/06/13	18	54.88	7	55.34	55.70	11	85,884	0.01%
2024/06/12	5	54.10	60.3	54.10	54.00	-55.3	85,712	-0.06%
2024/06/11	45.7	55.28	15	55.10	54.80	30.7	85,653	0.04%
2024/06/07	98.4	54.93	37	54.76	56.00	61.4	85,656	0.07%
2024/06/06	16.3	53.76	14.3	53.70	53.60	2	85,683	0.00%
2024/06/05	1.1	53.81	2.5	54.00	54.10	-1.4	85,997	0.00%
2024/06/04	44.6	55.36	47	54.68	54.40	-2.4	86,422	0.00%
2024/06/03	1.2	54.86	1	54.80	54.90	0.2	86,617	0.00%
2024/05/31	7	54.53	4.1	54.30	54.20	2.9	87,292	0.00%
2024/05/30	27.5	54.63	15	54.25	54.30	12.5	87,589	0.01%
2024/05/29	7.6	55.63	36.1	55.84	55.30	-28.5	88,352	-0.03%
2024/05/28	43.9	56.43	18	56.30	56.20	25.9	89,389	0.03%
2024/05/27	78.4	56.43	93	56.77	56.80	-14.6	90,439	-0.02%
2024/05/24	124.2	55.43	120.1	55.60	55.40	4.1	90,558	0.00%	大買/大賣/
2024/05/23	11.1	56.18	9.1	56.77	55.40	2	90,651	0.00%
2024/05/22	5	58.22	10.6	59.00	58.00	-5.6	90,576	-0.01%
2024/05/21	13	59.00	16	59.13	58.90	-3	91,475	0.00%
2024/05/20	3.1	60.57	17	60.62	59.70	-13.9	91,288	-0.02%
2024/05/17	12.1	59.47	36	59.98	60.10	-23.9	91,264	-0.03%
2024/05/16	50.6	60.12	39	60.38	59.30	11.6	91,331	0.01%
2024/05/15	28.7	60.27	21	60.77	59.80	7.7	91,268	0.01%
2024/05/14	62.1	60.46	43	61.27	60.00	19.1	90,961	0.02%
2024/05/13	188	60.88	64	60.92	61.70	124	90,216	0.14%	大買/鉅額交易
2024/05/10	54	64.23	20	64.31	64.10	34	88,919	0.04%
2024/05/09	190	65.92	174	66.13	65.00	16	88,404	0.02%	大買/大賣/
2024/05/08	54	66.61	48.8	66.81	66.80	5.2	87,233	0.01%
2024/05/07	23.9	63.81	49.1	63.64	64.20	-25.2	85,613	-0.03%
2024/05/06	13.8	63.03	7	63.56	62.70	6.8	84,907	0.01%
2024/05/03	35.7	64.65	39.1	64.45	63.80	-3.4	84,286	0.00%
2024/05/02	74.2	66.94	64.2	66.67	65.60	10.1	82,991	0.01%
2024/04/30	29.7	65.44	59	65.11	65.40	-29.3	81,769	-0.04%
2024/04/29	46	67.34	48	67.20	66.10	-2	81,429	0.00%
2024/04/26	260	68.42	191	67.68	67.50	69	80,497	0.09%	大買/大賣/
2024/04/25	83	68.60	56.4	68.68	69.00	26.6	78,243	0.03%
2024/04/24	118.5	68.11	186.3	68.10	68.40	-67.8	76,509	-0.09%	大買/大賣/
2024/04/23	494.3	65.08	539.4	64.88	64.10	-45.1	73,696	-0.06%	大買/大賣/
2024/04/22	861.2	69.76	670.5	69.28	65.40	190.7	70,731	0.27%	大買/大賣/鉅額交易
2024/04/19	498.7	67.70	510.1	67.84	69.10	-11.4	65,278	-0.02%	大買/大賣/
2024/04/18	306	65.49	361.1	65.38	64.40	-55.1	57,904	-0.10%	大買/大賣/
2024/04/17	185.1	62.61	142.9	62.45	64.30	42.2	53,106	0.08%	大買/大賣/
2024/04/16	322.7	59.14	192.5	58.86	58.50	130.2	49,311	0.26%	大買/大賣/鉅額交易
2024/04/15	373.1	61.96	365.4	62.38	61.40	7.8	47,576	0.02%	大買/大賣/
2024/04/12	171	59.68	220.2	59.35	60.50	-49.2	43,297	-0.11%	大買/大賣/
2024/04/11	45.5	57.02	65	56.83	56.10	-19.5	39,668	-0.05%
2024/04/10	10	56.04	9.2	55.81	55.60	0.8	38,329	0.00%
2024/04/09	34.2	55.04	37	54.79	56.50	-2.8	37,828	-0.01%
2024/04/08	47.1	56.08	8.1	56.12	55.50	39	36,676	0.11%
2024/04/03	54.5	56.46	5	55.84	55.80	49.5	35,957	0.14%
2024/04/02	59	57.32	56	57.07	56.90	3	35,641	0.01%
2024/04/01	44.3	56.15	19	56.21	56.30	25.3	34,583	0.07%
2024/03/29	32	57.06	10	56.89	56.50	22	33,852	0.06%
2024/03/28	52.1	58.34	67.6	58.78	57.70	-15.5	32,860	-0.05%
2024/03/27	148.5	57.04	182.9	57.08	55.00	-34.4	30,836	-0.11%	大買/大賣/
2024/03/26	197	56.16	118.1	55.68	57.30	79	28,680	0.28%	大買/大賣/
2024/03/25	24	51.57	24.3	51.74	52.10	-0.3	25,924	0.00%
2024/03/22	15	48.81	5	49.10	49.10	10	25,168	0.04%
2024/03/21	25	48.89	35	49.30	49.25	-10	24,898	-0.04%
2024/03/20	18	47.38	12	47.31	47.15	6	24,771	0.02%
2024/03/19	27	48.56	4	48.59	47.65	23	24,685	0.09%
2024/03/18	4	47.99	3	48.08	48.20	1	24,729	0.00%
2024/03/15	8	47.23	1	47.20	47.10	7	24,833	0.03%
2024/03/14	1	48.50	1	49.05	48.35	0	24,911	0.00%
2024/03/13	22	49.77	22	49.31	48.65	0	25,374	0.00%
2024/03/12	29.1	50.24	9	50.74	49.40	20.1	25,446	0.08%
2024/03/11	36.1	51.61	9	50.53	51.10	27.1	25,129	0.11%
2024/03/08	14	50.80	74	50.66	50.00	-60	25,079	-0.24%
2024/03/07	7	52.76	11	52.23	52.50	-4	24,578	-0.02%
2024/03/06	4	53.53	11	53.51	53.00	-7	24,338	-0.03%
2024/03/05	7	52.70	16	52.31	52.20	-9	23,679	-0.04%
2024/03/04	21	53.90	93	53.93	53.00	-72	23,361	-0.31%
2024/03/01	31	52.62	32	52.58	53.40	-1	22,505	0.00%
2024/02/29	59	50.32	19	50.60	51.90	40	21,476	0.19%
2024/02/27	15	48.03	12	47.46	48.40	3	20,553	0.01%
2024/02/26	10	48.19	15	48.04	48.15	-5	20,060	-0.02%
2024/02/23	31	46.37	20	46.39	46.75	11	19,334	0.06%
2024/02/22	105	46.05	98	45.67	45.40	7	18,630	0.04%	大買/
2024/02/21	0	0.00	7	44.53	44.40	-7	17,449	-0.04%
2024/02/20	1	44.10	2	43.88	44.00	-1	17,456	-0.01%
2024/02/19	1	44.30	8	45.36	45.35	-7	17,640	-0.04%
2024/02/16	1	44.10	26	45.80	44.10	-25	17,583	-0.14%
2024/02/15	2	45.90	7	46.15	46.30	-5	17,157	-0.03%
2024/02/05	1	44.40	11	44.60	45.00	-10	16,901	-0.06%
2024/02/02	0	0.00	2	45.00	45.30	-2	16,724	-0.01%
2024/02/01	6	44.90	33	44.68	45.15	-27	16,541	-0.16%
2024/01/31	3	44.18	5	43.83	43.85	-2	16,288	-0.01%
2024/01/30	10	43.85	10	43.45	43.55	0	16,196	0.00%
2024/01/25	29	43.91	25	43.64	43.55	4	16,102	0.02%
2024/01/24	15	43.40	26	43.38	44.00	-11	16,027	-0.07%
2024/01/23	28	43.10	34	43.19	43.30	-6	15,843	-0.04%
2024/01/22	10	41.83	10	41.85	41.90	0	15,250	0.00%
2024/01/19	2	40.10	0	0.00	40.40	2	15,055	0.01%
2024/01/18	1	39.10	0	0.00	39.20	1	15,014	0.01%
2024/01/17	85	40.77	67	40.52	38.90	18	14,868	0.12%
2024/01/16	17	42.79	15	42.73	42.15	2	14,429	0.01%
2024/01/15	14	43.58	28	43.55	43.35	-14	14,307	-0.10%
2024/01/12	66	43.34	73	43.44	43.00	-7	14,205	-0.05%
2024/01/11	39	44.94	11	44.34	44.55	28	13,967	0.20%
2024/01/10	77	45.55	85	44.62	43.85	-8	13,784	-0.06%
2024/01/09	41	44.82	57	44.95	45.20	-16	13,044	-0.12%
2024/01/08	11	42.83	15	42.98	43.00	-4	12,562	-0.03%
2024/01/05	10	42.15	10	42.20	42.40	0	12,416	0.00%
2024/01/04	4	42.75	4	41.95	41.95	0	12,394	0.00%
2024/01/03	10	42.90	11	42.31	42.25	-1	12,384	-0.01%
2024/01/02	5	42.78	5	42.25	42.25	0	12,332	0.00%
2023/12/28	1	41.80	0	0.00	42.50	1	12,470	0.01%
2023/12/27	1	42.05	8	42.49	42.05	-7	12,511	-0.06%
2023/12/26	1	42.15	5	42.00	41.90	-4	12,484	-0.03%
2023/12/25	5	42.60	13	42.53	42.15	-8	12,479	-0.06%
2023/12/21	11	42.39	0	0.00	42.05	11	12,706	0.09%
2023/12/20	5	41.93	20	43.22	43.50	-15	12,549	-0.12%
2023/12/19	3	41.23	1	41.20	41.10	2	12,119	0.02%
2023/12/18	1	40.80	5	41.10	41.10	-4	12,120	-0.03%
2023/12/15	19	42.37	2	41.33	41.15	17	12,140	0.14%
2023/12/14	9	42.60	53	42.64	42.20	-44	12,057	-0.36%
2023/12/13	59	43.60	42	43.30	42.35	17	12,046	0.14%
2023/12/12	48	44.20	51	44.15	44.00	-3	12,480	-0.02%
2023/12/11	23	43.40	42	43.94	44.10	-19	12,984	-0.15%
2023/12/08	104	42.67	93.2	42.85	43.10	10.8	12,876	0.08%	大買/
2023/12/07	103	41.74	63.2	42.02	42.00	39.8	12,339	0.32%	大買/
2023/12/06	26.2	40.60	4	40.25	40.20	22.2	11,933	0.19%
2023/12/05	1	41.35	3	42.25	41.65	-2	11,799	-0.02%
2023/12/04	3	40.40	6	40.58	40.55	-3	11,563	-0.03%
2023/12/01	11	40.29	10	40.05	40.05	1	11,742	0.01%
2023/11/30	18	40.65	6	40.73	40.35	12	12,005	0.10%
2023/11/29	8	40.63	1	40.40	40.85	7	12,862	0.05%
2023/11/28	31	40.56	21	40.67	40.50	10	12,710	0.08%
2023/11/27	7	40.29	7	40.51	40.45	0	12,563	0.00%
2023/11/24	5	39.77	9	39.02	40.10	-4	12,470	-0.03%
2023/11/23	5	38.90	10	38.53	38.80	-5	12,257	-0.04%
2023/11/22	1	38.10	1	38.30	38.10	0	12,272	0.00%
2023/11/21	0	0.00	3	38.43	38.45	-3	12,316	-0.02%
2023/11/20	9	38.49	0	0.00	38.45	9	12,360	0.07%
2023/11/17	19	38.77	14	38.69	38.30	5	12,353	0.04%
2023/11/16	30	38.75	30	38.35	38.80	0	12,346	0.00%
2023/11/15	27	37.53	1	37.50	36.90	26	11,939	0.22%
2023/11/14	1	36.20	0	0.00	36.30	1	11,891	0.01%
2023/11/08	3	37.00	0	0.00	36.80	3	12,513	0.02%
2023/11/07	1	36.80	0.2	36.60	36.60	0.8	12,793	0.01%
2023/11/03	0	0.00	4	36.60	36.35	-4	13,287	-0.03%
2023/11/02	10	36.47	2	36.45	36.30	8	13,822	0.06%
2023/10/31	5	36.35	0	0.00	35.80	5	13,983	0.04%
2023/10/30	11	37.02	10	36.60	37.00	1	14,145	0.01%
2023/10/26	6	37.61	6	37.30	37.30	0	14,774	0.00%
2023/10/25	3	38.73	0	0.00	38.65	3	14,980	0.02%
2023/10/24	10	38.03	12	38.42	38.40	-2	15,360	-0.01%
2023/10/23	0	0.00	1	39.05	38.50	-1	15,823	-0.01%
2023/10/20	24	38.55	36	38.39	38.60	-12	15,995	-0.08%
2023/10/19	8	39.28	9	39.47	39.20	-1	16,190	-0.01%
2023/10/18	13	40.04	10	40.25	40.10	3	16,362	0.02%
2023/10/17	14	41.71	17	41.06	41.00	-3	16,531	-0.02%
2023/10/16	29	41.98	26	42.01	41.70	3	17,123	0.02%
2023/10/13	0	0.00	20	43.40	43.20	-20	17,958	-0.11%
2023/10/12	4	43.99	1	44.10	44.10	3	19,531	0.02%
2023/10/11	5	43.65	1	43.85	43.70	4	20,848	0.02%
2023/10/06	6	44.63	0	0.00	43.65	6	21,305	0.03%
2023/10/05	20	44.30	40	44.95	44.45	-20	21,861	-0.09%
2023/10/04	1	42.50	0	0.00	43.15	1	22,495	0.00%
2023/10/03	21	43.49	1	43.50	43.35	20	22,895	0.09%
2023/10/02	21	44.39	0	0.00	44.10	21	23,583	0.09%
2023/09/27	1	43.65	0	0.00	44.05	1	24,546	0.00%
2023/09/26	11	44.61	5	44.65	44.05	6	25,045	0.02%
2023/09/22	0	0.00	5	44.15	44.65	-5	26,219	-0.02%
2023/09/20	7	45.19	0	0.00	44.35	7	27,851	0.03%
2023/09/19	0	0.00	21	46.30	45.35	-21	28,965	-0.07%
2023/09/18	0	0.00	4.2	45.09	44.80	-4.2	30,060	-0.01%
2023/09/15	21	43.85	12	44.12	44.75	9	31,694	0.03%
2023/09/14	31.2	44.87	25	44.80	44.50	6.2	32,984	0.02%
2023/09/13	20	49.10	20	48.55	48.55	0	32,957	0.00%
2023/09/12	4	48.08	0	0.00	48.20	4	35,268	0.01%
2023/09/11	0	0.00	5.1	48.39	48.20	-5.1	36,414	-0.01%
2023/09/07	4	48.16	5	48.08	48.60	-1	36,697	0.00%
2023/09/06	5	48.26	38.5	48.06	48.45	-33.5	36,960	-0.09%
2023/09/05	13	45.89	33	46.99	47.80	-20	37,121	-0.05%
2023/09/04	112.2	47.01	37	46.74	46.35	75.2	37,065	0.20%	大買/
2023/09/01	1	51.10	0	0.00	50.80	1	36,376	0.00%
2023/08/31	1	51.10	0	0.00	50.60	1	36,784	0.00%
2023/08/30	2	51.00	0	51.30	51.30	2	37,188	0.01%
2023/08/29	5	51.10	0	0.00	51.30	5	37,936	0.01%
2023/08/28	27	49.97	3	50.40	50.00	24	38,633	0.06%
2023/08/25	2	50.95	1	51.40	51.20	1	40,146	0.00%
2023/08/24	22	50.65	22	50.92	51.00	0	41,339	0.00%
2023/08/23	14	49.90	12	50.20	50.10	2	42,583	0.00%
2023/08/22	4	49.63	1	49.85	49.50	3	43,485	0.01%
2023/08/21	7	51.06	6	50.90	50.40	1	44,155	0.00%
2023/08/18	11	50.91	4.4	50.82	50.60	6.6	44,402	0.01%
2023/08/17	21	51.66	25.1	51.82	52.20	-4.1	44,375	-0.01%
2023/08/16	1	50.90	6	50.97	51.10	-5	44,369	-0.01%
2023/08/14	49	50.90	37	50.74	50.70	12	45,647	0.03%
2023/08/11	25	50.00	13	51.77	51.70	12	45,956	0.03%
2023/08/10	3	50.15	3	51.10	49.70	0	46,275	0.00%
2023/08/09	2	52.55	2	52.10	51.60	0	47,828	0.00%
2023/08/08	7	52.27	3	51.90	52.00	4	48,881	0.01%
2023/08/07	0	0.00	1	49.45	50.30	-1	48,685	0.00%
2023/08/04	1	49.15	5	49.18	49.10	-4	48,602	-0.01%
2023/08/02	0	0.00	29	49.85	48.90	-29	48,614	-0.06%
2023/08/01	2	49.70	1	49.60	49.60	1	48,699	0.00%
2023/07/31	4	49.58	1	50.50	49.50	3	48,511	0.01%
2023/07/28	4.1	48.68	4	48.89	48.55	0.1	48,043	0.00%
2023/07/27	5.1	49.88	18	49.48	49.35	-12.9	47,803	-0.03%
2023/07/26	20.1	51.51	1	50.50	50.30	19.1	47,496	0.04%
2023/07/25	8.1	51.67	6	51.58	51.30	2.1	46,907	0.00%
2023/07/24	18.1	52.55	12	51.78	51.00	6.1	46,661	0.01%
2023/07/21	25	52.79	13.2	52.91	52.80	11.9	46,230	0.03%
2023/07/20	4.5	52.39	13.1	52.54	52.60	-8.6	46,001	-0.02%
2023/07/19	18	51.74	30	52.23	51.30	-12	45,630	-0.03%
2023/07/18	36.1	50.57	49	50.49	51.00	-12.9	44,970	-0.03%
2023/07/17	67.7	49.48	58.1	49.13	49.10	9.6	43,990	0.02%
2023/07/14	43.1	55.40	13	55.72	54.30	30.1	42,403	0.07%
2023/07/13	7	54.51	9	54.47	54.20	-2	41,091	0.00%
2023/07/12	20	54.11	6	53.70	54.10	14	40,629	0.03%
2023/07/11	42	54.34	24	54.62	54.20	18	40,040	0.04%
2023/07/10	19.2	53.82	3	53.30	53.10	16.2	39,308	0.04%
2023/07/07	16	53.73	9	54.31	54.60	7	38,917	0.02%
2023/07/06	12.1	55.56	6	55.82	55.30	6.1	38,123	0.02%
2023/07/05	19	55.48	4	55.43	54.80	15	37,616	0.04%
2023/07/04	16	56.25	22	57.20	56.00	-6	37,100	-0.02%
2023/07/03	14	56.72	18.3	56.63	56.60	-4.3	36,606	-0.01%
2023/06/30	28	54.47	12.4	54.42	54.30	15.6	35,940	0.04%
2023/06/29	12	54.47	46	54.04	55.00	-34	35,190	-0.10%
2023/06/28	54	54.38	31.7	54.23	54.50	22.4	34,879	0.06%
2023/06/27	165	52.62	173.6	53.25	52.20	-8.6	34,017	-0.03%	大買/大賣/
2023/06/26	74.2	53.11	30	52.20	53.90	44.2	32,824	0.13%
2023/06/21	21.2	50.89	30.3	51.03	51.70	-9.1	31,520	-0.03%
2023/06/20	36.1	48.37	97.1	48.11	49.95	-61	29,760	-0.20%
2023/06/19	32	46.19	10	45.98	46.20	22	27,664	0.08%
2023/06/16	166.2	46.52	180	46.23	45.85	-13.8	26,909	-0.05%	大買/大賣/
2023/06/15	64.2	44.62	15	43.00	45.80	49.2	24,277	0.20%
2023/06/14	1	41.55	2	41.88	41.65	-1	23,131	0.00%
2023/06/13	8.1	41.27	17	41.26	41.40	-9	22,936	-0.04%
2023/06/12	19	41.54	2	41.68	41.30	17	22,698	0.07%
2023/06/09	6	40.03	1	40.20	40.70	5	22,253	0.02%
2023/06/08	6.1	40.72	7	41.52	40.60	-0.9	21,933	0.00%
2023/06/07	20	41.33	15	41.22	41.15	5	21,747	0.02%
2023/06/06	7.1	41.29	28	41.21	40.90	-21	21,565	-0.10%
2023/06/05	2.1	41.65	2	41.85	41.50	0.1	21,405	0.00%
2023/06/02	43	42.10	15	41.82	41.65	28	21,057	0.13%
2023/06/01	36	42.03	23	41.73	41.70	13	20,241	0.06%
2023/05/31	17	41.35	36	41.46	42.30	-19	19,439	-0.10%
2023/05/30	6	40.47	17	40.93	40.80	-11	17,792	-0.06%
2023/05/29	29.1	39.89	35.1	40.20	40.10	-6	16,540	-0.04%
2023/05/26	12	39.95	27	40.02	40.15	-15	15,217	-0.10%
2023/05/25	46	38.91	43	39.06	39.65	3	14,265	0.02%
2023/05/24	1.1	37.59	9	38.16	38.40	-8	13,437	-0.06%
2023/05/23	7.1	38.03	0	0.00	37.80	7.1	13,221	0.05%
2023/05/22	0	0.00	5	38.53	38.35	-5	13,054	-0.04%
2023/05/19	26.1	38.37	63	38.26	38.00	-36.9	12,836	-0.29%
2023/05/18	61.3	39.06	92	39.06	39.15	-30.8	12,236	-0.25%
2023/05/17	13	37.31	16	37.93	37.85	-3	11,459	-0.03%
2023/05/16	33	38.16	22.3	38.06	38.05	10.7	10,956	0.10%
2023/05/15	161	38.59	78	38.53	38.00	83	10,298	0.81%	大買/
2023/05/12	44	35.85	60	36.63	37.40	-16	8,529	-0.19%
2023/05/11	1	34.55	12	33.96	34.00	-11	7,137	-0.15%
2023/05/08	19	34.23	9	34.43	34.35	10	6,657	0.15%
2023/05/05	3	33.50	2	33.45	33.40	1	6,346	0.02%
2023/05/02	2	33.68	1	33.60	33.65	1	6,371	0.02%
2023/04/28	0.3	32.75	0	0.00	32.60	0.3	6,281	0.00%
2023/04/27	0	0.00	3	32.55	32.55	-3	6,285	-0.05%
2023/04/25	1	33.05	1	32.95	32.35	0	6,326	0.00%
2023/04/21	0	0.00	1	32.50	32.35	-1	6,285	-0.02%
2023/04/19	3	32.90	0	0.00	32.90	3	6,223	0.05%
2023/04/17	2	33.55	3	33.60	33.60	-1	6,162	-0.02%
2023/04/14	7	33.60	0	0.00	33.40	7	6,141	0.11%
2023/04/12	3	33.80	1	33.80	33.80	2	6,179	0.03%
2023/04/11	3	33.55	0	0.00	33.25	3	6,256	0.05%
2023/04/07	0	0.00	1	33.10	32.95	-1	6,250	-0.02%
2023/04/06	0	0.00	1	32.85	32.85	-1	6,257	-0.02%
2023/03/31	2	33.00	11	33.07	33.00	-9	6,246	-0.14%
2023/03/29	6	33.99	1	33.60	33.45	5	6,199	0.08%
2023/03/27	6	33.30	1	33.25	33.25	5	5,887	0.08%
2023/03/24	6	32.87	0	0.00	32.85	6	6,078	0.10%
2023/03/21	10	32.55	0	0.00	32.50	10	6,667	0.15%
2023/03/17	5	31.90	0	0.00	32.35	5	7,059	0.07%
2023/03/15	5	32.87	0	0.00	32.60	5	7,592	0.07%
2023/03/09	1	34.40	0	0.00	34.15	1	7,570	0.01%
2023/03/08	9	34.81	1	34.70	34.60	8	7,589	0.11%
2023/03/07	0	0.00	0	34.20	34.25	0	7,314	0.00%
2023/03/06	0	0.00	5	33.95	33.90	-5	7,189	-0.07%
2023/03/01	1	33.20	0	0.00	33.20	1	7,163	0.01%
2023/02/23	0	0.00	1	33.90	33.80	-1	7,143	-0.01%
2023/02/16	6	34.15	8	34.15	34.00	-2	7,267	-0.03%
2023/02/15	7	34.24	0	0.00	34.15	7	7,481	0.09%
2023/02/13	0	0.00	1	33.15	33.25	-1	7,597	-0.01%
2023/02/09	2	33.75	1	33.80	33.65	1	7,682	0.01%
2023/02/08	0	0.00	1	33.75	33.70	-1	7,740	-0.01%
2023/02/06	0	0.00	1	34.50	34.40	-1	7,743	-0.01%
2023/01/31	1	34.20	0	0.00	34.20	1	7,670	0.01%
2023/01/30	2	33.58	1	33.85	33.95	1	7,640	0.01%
2023/01/16	1	32.95	0	0.00	32.90	1	7,698	0.01%
2023/01/11	0	0.00	0	33.85	33.90	0	7,818	0.00%
2023/01/09	0	0.00	3	33.95	33.95	-3	7,921	-0.04%
2023/01/05	0	0.00	5	34.40	34.05	-5	8,116	-0.06%
2023/01/03	0	0.00	8	34.70	34.70	-8	8,226	-0.10%
2022/12/30	0	0.00	11	34.52	34.50	-11	8,188	-0.13%
2022/12/29	13	34.17	5	34.50	34.15	8	8,061	0.10%
2022/12/27	0	0.00	1	34.00	34.10	-1	7,905	-0.01%
2022/12/26	1	34.00	0	0.00	33.75	1	7,904	0.01%
2022/12/22	0	0.00	11	33.80	33.70	-11	8,053	-0.14%
2022/12/20	0	0.00	1	34.40	33.95	-1	8,256	-0.01%
2022/12/15	0	0.00	2.2	35.22	35.05	-2.2	8,054	-0.03%
2022/12/14	10	34.90	2	34.50	34.85	8	7,878	0.10%
2022/12/13	0	0.00	1	34.45	34.35	-1	7,706	-0.01%
2022/12/12	0	0.00	7	34.00	33.70	-7	7,556	-0.09%
2022/12/09	10	34.30	25	34.04	33.85	-15	7,545	-0.20%
2022/12/08	21	33.56	26	33.40	33.40	-5	7,324	-0.07%
2022/12/07	34	33.24	6	33.85	34.00	28	7,139	0.39%
2022/12/06	0	0.00	1	32.85	32.80	-1	6,721	-0.01%
2022/12/05	0	0.00	1	32.55	32.65	-1	6,728	-0.01%
2022/12/01	0	0.00	5	32.45	32.25	-5	6,608	-0.08%
2022/11/30	1	32.20	1	32.35	32.55	0	6,800	0.00%
2022/11/29	0	0.00	0.1	31.95	31.95	-0.1	6,730	0.00%
2022/11/28	5	31.57	0	0.00	31.65	5	6,731	0.07%
2022/11/25	4	31.85	4	32.15	31.85	0	6,772	0.00%
2022/11/24	4	32.08	1	32.20	32.20	3	6,821	0.04%
2022/11/16	0.1	31.15	2	31.08	31.20	-1.9	7,761	-0.02%
2022/11/14	0	0.00	2	31.90	32.00	-2	8,108	-0.02%
2022/11/11	9	32.13	44	32.91	31.75	-35	8,455	-0.41%
2022/11/09	55	31.77	14	32.09	32.05	41	8,939	0.46%
2022/11/07	1	30.00	1	30.35	30.55	0	9,093	0.00%
2022/10/05	0	0.00	1	33.10	33.05	-1	10,638	-0.01%
2022/09/30	1	30.70	1	30.90	31.80	0	10,744	0.00%
2022/09/28	0	0.00	3	32.10	32.10	-3	10,742	-0.03%
2022/09/26	0	0.00	2	32.68	32.65	-2	10,692	-0.02%
2022/09/23	0	0.00	2	33.10	32.85	-2	10,740	-0.02%
2022/09/22	1	32.85	0	0.00	32.85	1	10,866	0.01%
2022/09/20	0	0.00	3	33.15	33.10	-3	10,848	-0.03%
2022/09/19	0	0.00	2	32.80	32.85	-2	10,855	-0.02%
2022/09/15	1	32.75	0	0.00	32.85	1	10,789	0.01%
2022/09/14	1	32.70	0	0.00	32.60	1	10,921	0.01%
2022/09/13	1	32.80	0	0.00	32.80	1	10,902	0.01%
2022/09/07	0	0.00	1	32.95	32.95	-1	11,774	-0.01%
2022/09/05	0	0.00	2	33.90	33.80	-2	12,043	-0.02%
2022/09/01	0	0.00	3	34.58	34.35	-3	12,167	-0.02%
2022/08/31	0.6	34.20	1	34.25	34.50	-0.4	12,204	0.00%
2022/08/30	13	34.42	6.1	36.13	34.30	6.9	12,316	0.06%
2022/08/29	1	35.00	2	34.35	35.15	-1	11,683	-0.01%
2022/08/26	1	34.85	1	34.65	34.55	0	11,530	0.00%
2022/08/24	2	34.50	0	0.00	34.65	2	11,548	0.02%
2022/08/23	0	0.00	1	34.10	34.15	-1	11,682	-0.01%
2022/08/22	1.5	34.25	2	34.15	33.90	-0.5	11,658	0.00%
2022/08/19	3.3	34.67	0	0.00	34.40	3.3	11,683	0.03%
2022/08/18	5	35.62	0	0.00	35.40	5	11,395	0.04%
2022/08/17	0	0.00	3	35.67	35.60	-3	11,146	-0.03%
2022/08/16	2	34.88	0	0.00	34.95	2	10,898	0.02%
2022/08/15	3	34.48	3	34.60	34.50	0	11,085	0.00%
2022/08/12	1	34.35	0	0.00	34.60	1	11,276	0.01%
2022/08/08	0	0.00	2	33.30	33.50	-2	11,695	-0.02%
2022/08/05	4	33.48	0	0.00	33.35	4	11,799	0.03%
2022/08/03	5	33.30	0	0.00	33.20	5	11,996	0.04%
2022/08/02	5	33.40	0	0.00	33.60	5	12,017	0.04%
2022/07/28	1	35.00	0	0.00	34.80	1	12,361	0.01%
2022/07/26	1	35.50	1	35.55	35.60	0	12,800	0.00%
2022/07/25	5	35.62	0	0.00	35.55	5	12,772	0.04%
2022/07/22	0	0.00	2	35.45	35.60	-2	12,777	-0.02%
2022/07/19	0	0.00	3	35.88	35.85	-3	12,733	-0.02%
2022/07/18	0	0.00	8	35.00	35.15	-8	12,425	-0.06%
2022/07/15	1	34.75	6	35.05	35.00	-5	12,458	-0.04%
2022/07/13	0	0.00	5	34.40	34.20	-5	12,307	-0.04%
2022/07/01	20	32.45	20	33.08	32.45	0	12,803	0.00%
2022/06/30	3	33.90	0	0.00	33.90	3	12,758	0.02%
2022/06/27	1	34.35	0	0.00	34.05	1	13,382	0.01%
2022/06/24	0	0.00	1	34.20	34.05	-1	13,842	-0.01%
2022/06/22	0	0.00	103	33.56	34.05	-103	14,750	-0.70%	大賣/鉅額交易
2022/06/20	0	0.00	6	34.21	34.00	-6	16,349	-0.04%
2022/06/17	2	33.80	2	34.30	34.35	0	17,193	0.00%
2022/06/16	23.2	35.46	12	34.41	34.20	11.2	18,656	0.06%
2022/06/15	102	36.65	7	36.85	36.70	95	20,603	0.46%	大買/
2022/06/14	0	0.00	2	36.05	35.85	-2	21,426	-0.01%
2022/06/13	0	0.00	1	36.15	36.15	-1	22,475	0.00%
2022/06/10	0	0.00	1	36.30	36.30	-1	22,690	0.00%
2022/06/09	0	0.00	10	36.52	36.50	-10	22,969	-0.04%
2022/06/08	0	0.00	11	36.39	36.45	-11	23,149	-0.05%
2022/06/07	2	36.05	0	0.00	36.20	2	23,282	0.01%
2022/06/02	0	0.00	1	35.05	35.00	-1	23,683	0.00%
2022/05/27	1	36.20	0	0.00	36.10	1	24,681	0.00%
2022/05/26	3	35.88	5	36.06	36.15	-2	25,036	-0.01%
2022/05/25	32	36.16	20	36.15	36.20	12	25,102	0.05%
2022/05/24	32	36.02	26	36.08	36.10	6	25,222	0.02%
2022/05/23	0	0.00	5	36.47	35.35	-5	25,134	-0.02%
2022/05/20	12	36.13	18	36.00	36.00	-6	24,981	-0.02%
2022/05/17	26	35.21	31	35.44	35.30	-5	25,515	-0.02%
2022/05/16	0	0.00	31	35.20	35.30	-31	25,394	-0.12%
2022/05/13	0	0.00	5	33.50	33.95	-5	25,052	-0.02%
2022/05/12	1	33.10	6	33.08	33.20	-5	25,073	-0.02%
2022/05/11	3	32.15	2	32.90	32.80	1	25,047	0.00%
2022/05/10	11	32.62	0	0.00	32.70	11	24,929	0.04%
2022/05/09	10	33.43	0	0.00	33.00	10	24,958	0.04%
2022/05/06	13	34.38	3	34.23	34.10	10	24,941	0.04%
2022/05/05	25	34.93	20	34.93	34.95	5	24,912	0.02%
2022/05/04	8	35.03	7	35.24	35.05	1	24,948	0.00%
2022/05/03	0	0.00	10	34.20	34.30	-10	24,829	-0.04%
2022/04/29	2	33.50	0	0.00	33.55	2	24,853	0.01%
2022/04/28	0	0.00	3	33.55	33.45	-3	24,874	-0.01%
2022/04/27	2	33.30	0	0.00	33.30	2	24,889	0.01%
2022/04/21	4	33.88	2	33.70	33.50	2	25,180	0.01%
2022/04/20	4	33.90	0	0.00	33.95	4	25,166	0.02%
2022/04/19	6	33.92	0	0.00	33.85	6	25,311	0.02%
2022/04/15	0	0.00	2	34.50	34.10	-2	25,545	-0.01%
2022/04/14	9	34.92	13	34.97	34.80	-4	25,687	-0.02%
2022/04/13	2	35.20	0	0.00	34.90	2	25,680	0.01%
2022/04/11	1	35.90	1	35.75	35.55	0	25,952	0.00%
2022/04/08	5	35.45	0	0.00	35.40	5	26,223	0.02%
2022/04/07	0	0.00	4	34.90	34.90	-4	26,229	-0.02%
2022/04/06	2	36.03	4	35.80	35.90	-2	26,136	-0.01%
2022/03/31	1	35.85	0	0.00	35.75	1	26,506	0.00%
2022/03/30	1	36.85	1	36.35	36.15	0	26,436	0.00%
2022/03/29	6	36.23	1	36.55	36.50	5	26,437	0.02%
2022/03/28	4	35.89	3	36.30	35.20	1	26,632	0.00%
2022/03/25	1	36.65	28	36.73	36.90	-27	27,001	-0.10%
2022/03/24	31	36.27	22	36.32	36.40	9	26,915	0.03%
2022/03/23	29	35.64	46	35.94	36.20	-17	26,585	-0.06%
2022/03/22	4	33.94	27	34.54	35.00	-23	25,909	-0.09%
2022/03/21	30	33.41	18	33.51	33.20	12	25,769	0.05%
2022/03/18	170	35.25	177.4	35.43	34.80	-7.4	27,186	-0.03%	大買/大賣/
2022/03/17	31	34.38	35	34.50	34.55	-4	25,792	-0.02%
2022/03/16	80	33.50	102	33.80	33.90	-22	27,012	-0.08%	大賣/
2022/03/15	2	32.25	4	32.59	32.35	-2	27,180	-0.01%
2022/03/14	1	32.55	15	32.46	32.75	-14	27,649	-0.05%
2022/03/11	26	32.30	26	32.05	32.05	0	28,443	0.00%
2022/03/10	1	31.65	20	31.90	31.95	-19	28,427	-0.07%
2022/03/09	1	32.05	0	0.00	31.90	1	28,570	0.00%
2022/03/08	2	31.70	2	31.90	31.90	0	29,096	0.00%
2022/03/07	14	32.01	10	31.60	31.60	4	29,577	0.01%
2022/03/04	3	32.73	0	0.00	32.75	3	30,483	0.01%
2022/03/03	1	32.70	4	32.98	32.45	-3	30,872	-0.01%
2022/03/02	10	32.60	17	32.38	32.25	-7	31,443	-0.02%
2022/03/01	0	0.00	1	32.55	32.55	-1	32,177	0.00%
2022/02/24	1	30.40	2	30.80	30.45	-1	34,164	0.00%
2022/02/23	2	31.40	1	31.55	31.45	1	35,556	0.00%
2022/02/22	1	31.70	0	0.00	31.75	1	39,053	0.00%
2022/02/21	1	31.80	3	32.08	31.85	-2	40,997	0.00%
2022/02/18	0	0.00	6	31.73	31.35	-6	41,764	-0.01%
2022/02/17	2	31.95	5	31.59	31.95	-3	42,519	-0.01%
2022/02/16	0	0.00	5	30.85	30.75	-5	43,007	-0.01%
2022/02/15	0	0.00	1	30.40	30.45	-1	43,372	0.00%
2022/02/14	0	0.00	1	30.20	29.95	-1	43,669	0.00%
2022/02/11	0	0.00	5	30.90	30.90	-5	45,067	-0.01%
2022/02/10	0	0.00	2	30.80	30.80	-2	45,411	0.00%
2022/02/09	2	30.58	11	30.66	30.80	-9	46,139	-0.02%
2022/02/08	0	0.00	13	30.49	30.50	-13	46,422	-0.03%
2022/02/07	0	0.00	2	29.10	29.70	-2	46,905	0.00%
2022/01/26	7	28.51	1	28.55	28.70	6	46,992	0.01%
2022/01/25	19	28.68	0	0.00	28.25	19	47,247	0.04%
2022/01/24	0	0.00	14	28.74	29.35	-14	47,641	-0.03%
2022/01/21	3	29.80	11	29.59	29.55	-8	48,276	-0.02%
2022/01/19	2	30.05	0	0.00	29.85	2	49,845	0.00%
2022/01/18	0	30.35	0	0.00	30.30	0	50,404	0.00%
2022/01/17	3	30.10	7	30.00	30.20	-4	50,731	-0.01%
2022/01/14	0	0.00	2	30.33	29.85	-2	51,242	0.00%
2022/01/13	2	30.90	0	0.00	30.70	2	51,732	0.00%
2022/01/12	0	0.00	12	31.08	31.05	-12	52,645	-0.02%
2022/01/11	10	30.35	0	0.00	30.35	10	53,634	0.02%
2022/01/10	5	31.30	1	31.50	31.15	4	54,662	0.01%
2022/01/07	11	31.43	0	0.00	31.50	11	56,112	0.02%
2022/01/06	10	31.70	0	0.00	32.15	10	58,624	0.02%
2022/01/05	0	0.00	3	32.25	31.80	-3	60,498	0.00%
2022/01/03	1	33.00	15	32.96	32.80	-14	62,833	-0.02%
2021/12/30	0	0.00	4	32.50	32.60	-4	64,549	-0.01%
2021/12/29	0	0.00	1	32.20	32.40	-1	66,296	0.00%
2021/12/28	1	32.40	1	32.20	32.25	0	67,519	0.00%
2021/12/27	0	0.00	205	32.20	32.30	-205	68,276	-0.30%	大賣/鉅額交易
2021/12/24	0	0.00	28.2	31.84	31.60	-28.2	69,052	-0.04%
2021/12/23	2	31.80	8	31.63	31.65	-6	69,663	-0.01%
2021/12/22	215	31.77	0	0.00	31.75	215	71,310	0.30%	大買/鉅額交易
2021/12/21	5	31.33	11	31.30	31.75	-6	72,225	-0.01%
2021/12/20	3	32.02	0	0.00	32.15	3	73,784	0.00%
2021/12/17	1	31.90	0	0.00	31.90	1	79,917	0.00%
2021/12/16	30	31.98	25	31.72	31.55	5	84,693	0.01%
2021/12/15	16	31.67	5	31.52	31.40	11	91,212	0.01%
2021/12/14	70	32.68	35	32.41	31.90	35	93,039	0.04%
2021/12/13	16	31.04	16	31.08	31.50	0	90,912	0.00%
2021/12/10	50	31.07	5	31.26	30.45	45	89,869	0.05%
2021/12/09	29	32.96	14	33.26	32.85	15	87,725	0.02%
2021/12/08	12	34.25	100	33.95	33.90	-88	86,923	-0.10%
2021/12/07	115	35.20	6.2	34.40	34.45	108.8	86,353	0.13%	大買/鉅額交易
2021/12/06	17	34.26	0	0.00	34.15	17	85,453	0.02%
2021/12/03	8	34.59	0	0.00	34.60	8	85,788	0.01%
2021/12/02	0	0.00	10	34.78	34.00	-10	85,774	-0.01%
2021/12/01	24	35.24	12	35.13	35.05	12	85,773	0.01%
2021/11/30	20	35.43	18	35.65	35.60	2	85,693	0.00%
2021/11/29	5	34.97	10	35.10	35.00	-5	86,284	-0.01%
2021/11/26	15	35.89	2	35.53	35.60	13	87,332	0.01%
2021/11/25	25	37.63	21	37.53	36.70	4	87,346	0.00%
2021/11/24	19	37.75	11	37.80	37.60	8	88,214	0.01%
2021/11/23	31	38.94	33	38.77	37.75	-2	88,078	0.00%
2021/11/22	67	38.94	41	38.80	38.50	26	87,833	0.03%
2021/11/19	407	38.39	425	38.48	38.85	-18	86,945	-0.02%	大買/大賣/
2021/11/18	93	35.52	181.9	35.50	36.20	-88.9	84,338	-0.11%	大賣/
2021/11/17	5	34.11	17.7	34.13	34.80	-12.7	83,529	-0.02%
2021/11/16	9	32.76	16	32.98	33.05	-7	84,033	-0.01%
2021/11/15	29.7	33.43	8	31.74	31.65	21.7	83,579	0.03%
2021/11/12	26	32.78	24	32.66	32.40	2	82,778	0.00%
2021/11/11	14	32.76	7	32.79	32.75	7	82,458	0.01%
2021/11/10	11	32.66	18	32.80	32.75	-7	82,591	-0.01%
2021/11/09	23	34.86	20	34.50	34.50	3	81,346	0.00%
2021/11/08	9	34.57	15	34.92	34.60	-6	81,068	-0.01%
2021/11/05	12	34.33	15	34.16	34.20	-3	80,450	0.00%
2021/11/04	19	34.23	8	34.18	33.95	11	80,248	0.01%
2021/11/03	11	33.84	20	33.68	33.60	-9	80,239	-0.01%
2021/11/02	36	34.10	43	33.84	33.55	-7	80,294	-0.01%
2021/11/01	22	33.99	16	33.84	33.70	6	80,105	0.01%
2021/10/29	21	34.90	39	34.63	34.40	-18	79,912	-0.02%
2021/10/28	62	35.22	51	34.76	34.70	11	79,511	0.01%
2021/10/27	68	34.23	30	33.95	34.70	38	79,229	0.05%
2021/10/26	12	33.63	39	33.69	33.40	-27	79,236	-0.03%
2021/10/25	2.1	34.03	0	0.00	34.00	2.1	79,311	0.00%
2021/10/22	7	34.54	4	34.20	34.25	3	78,953	0.00%
2021/10/21	9	34.28	20	33.73	34.70	-11	78,280	-0.01%
2021/10/20	39	33.95	46	33.76	33.85	-7	77,566	-0.01%
2021/10/19	22	34.34	47	34.96	34.30	-25	76,558	-0.03%
2021/10/18	12	35.36	31	35.26	35.25	-19	75,478	-0.03%
2021/10/15	49	35.31	13	35.48	35.80	36	74,309	0.05%
2021/10/14	41	34.88	63	35.18	34.55	-22	72,805	-0.03%
2021/10/13	42	34.29	41	34.46	34.60	1	69,990	0.00%
2021/10/12	42	33.84	23	33.76	33.65	19	68,007	0.03%
2021/10/08	30	34.06	12.3	34.73	33.75	17.7	67,142	0.03%
2021/10/07	95	34.24	48	34.49	33.90	47	65,231	0.07%
2021/10/06	25	33.94	19	33.86	34.00	6	63,120	0.01%
2021/10/05	41	32.72	40	32.98	33.45	1	61,172	0.00%
2021/10/04	10	32.05	6	32.27	32.35	4	59,802	0.01%
2021/10/01	27	31.86	40	32.12	32.00	-13	58,780	-0.02%
2021/09/30	6	32.82	6	32.88	32.70	0	57,518	0.00%
2021/09/29	11	32.76	12	32.92	32.65	-1	56,777	0.00%
2021/09/28	345	32.47	351	32.57	32.65	-6	54,838	-0.01%	大買/大賣/
2021/09/27	83	34.19	85	34.20	33.75	-2	53,293	0.00%
2021/09/24	615	33.92	468.3	34.27	34.10	146.7	51,001	0.29%	大買/大賣/鉅額交易
2021/09/23	131.3	33.57	261	33.49	34.80	-129.7	45,153	-0.29%	大買/大賣/鉅額交易
2021/09/22	585.1	33.67	599	33.73	31.65	-13.9	40,445	-0.03%	大買/大賣/
2021/09/17	55.9	32.63	54.3	32.89	33.40	1.6	33,482	0.00%
2021/09/16	55	30.31	40	30.41	30.40	15	30,901	0.05%
2021/09/15	22	29.34	23	29.55	29.65	-1	30,050	0.00%
2021/09/14	41	29.17	32	29.36	29.25	9	29,755	0.03%
2021/09/13	6	29.18	7	29.04	29.10	-1	29,514	0.00%
2021/09/10	5	28.49	1	28.55	28.50	4	29,188	0.01%
2021/09/09	0	0.00	3	28.27	28.60	-3	29,060	-0.01%
2021/09/08	6	28.00	2	28.60	27.90	4	28,911	0.01%
2021/09/07	4	28.86	3	28.82	28.85	1	28,391	0.00%
2021/09/06	1	29.60	15	28.71	28.60	-14	28,070	-0.05%
2021/09/03	9	29.76	0	29.60	29.65	9	27,372	0.03%
2021/09/02	10	30.67	99	30.02	29.75	-89	26,649	-0.33%
2021/09/01	66	31.73	69.3	31.63	31.70	-3.3	24,832	-0.01%
2021/08/31	23	30.49	24	30.39	30.55	-1	23,255	0.00%
2021/08/30	35	30.17	14	30.34	30.30	21	22,256	0.09%
2021/08/27	20	28.93	26	28.75	29.40	-6	20,464	-0.03%
2021/08/26	105	28.81	81	28.58	28.30	24	19,580	0.12%	大買/
2021/08/25	2	28.25	2	28.18	28.25	0	18,392	0.00%
2021/08/24	31	28.26	13	28.12	28.35	18	17,703	0.10%
2021/08/23	63	28.12	35	27.84	27.85	28	16,716	0.17%
2021/08/20	21	28.47	16	28.21	28.00	5	15,421	0.03%
2021/08/19	0	0.00	4.4	26.20	26.30	-4.4	13,922	-0.03%
2021/08/18	1	25.65	0	0.00	25.65	1	13,496	0.01%
2021/08/17	0	0.00	1	25.25	25.15	-1	13,451	-0.01%
2021/08/16	5	25.37	1	24.90	24.95	4	13,491	0.03%
2021/08/13	2	26.45	2	26.75	26.55	0	13,065	0.00%
2021/08/10	0	0.00	18	26.30	25.90	-18	13,174	-0.14%
2021/08/09	20	27.46	24	26.76	26.20	-4	13,468	-0.03%
2021/08/06	0	0.00	0.8	27.10	27.20	-0.8	13,136	-0.01%
2021/08/05	2	26.80	3	26.92	27.00	-1	13,310	-0.01%
2021/08/04	2	26.55	9	26.76	26.70	-7	13,735	-0.05%
2021/08/03	4	27.28	15	27.25	27.40	-11	13,595	-0.08%
2021/08/02	8	27.19	330	27.03	27.25	-322	13,319	-2.42%	大賣/鉅額交易
2021/07/30	14	26.35	699	26.32	26.05	-685	12,791	-5.36%	大賣/鉅額交易
2021/07/29	11	25.53	18.8	25.29	25.70	-7.8	12,223	-0.06%
2021/07/23	1	24.10	0	0.00	24.05	1	12,954	0.01%
2021/07/21	2	24.05	2	24.15	23.90	0	15,752	0.00%
2021/07/12	0	0.00	2	24.50	24.40	-2	17,590	-0.01%
2021/07/09	0	0.00	3	24.40	24.60	-3	17,700	-0.02%
2021/07/05	0	0.00	3	24.50	24.50	-3	18,573	-0.02%
2021/07/01	15	24.97	10	24.60	24.55	5	18,914	0.03%
2021/06/30	8	25.24	2	25.50	24.70	6	19,271	0.03%
2021/06/29	0	0.00	6.4	24.61	25.30	-6.4	18,860	-0.03%
2021/06/25	0	0.00	2	24.18	24.05	-2	18,732	-0.01%
2021/06/24	0	0.00	0.2	24.05	24.20	-0.2	18,880	0.00%
2021/06/22	5	24.04	30	24.10	23.85	-25	19,419	-0.13%
2021/06/21	4	24.05	0	0.00	23.70	4	19,485	0.02%
2021/06/18	6	25.12	0	0.00	24.90	6	19,544	0.03%
2021/06/17	5	25.44	0.4	25.65	25.35	4.6	19,736	0.02%
2021/06/16	0	0.00	5	25.25	25.45	-5	20,060	-0.02%
2021/06/15	5	25.25	3	25.40	25.30	2	20,441	0.01%
2021/06/04	1	24.85	0	0.00	24.85	1	24,307	0.00%
2021/06/03	0	0.00	15	25.05	25.10	-15	24,689	-0.06%
2021/06/02	2	25.00	20	24.93	25.00	-18	25,482	-0.07%
2021/06/01	3	24.87	0	0.00	24.85	3	26,165	0.01%
2021/05/31	1	24.75	1	24.90	24.85	0	27,251	0.00%
2021/05/28	2	24.95	22.4	25.03	24.90	-20.4	30,057	-0.07%
2021/05/27	1	24.95	0	0.00	25.00	1	33,968	0.00%
2021/05/26	5	24.35	4	24.00	24.35	1	34,764	0.00%
2021/05/25	0	0.00	0	23.90	23.80	0	35,093	0.00%
2021/05/24	0	0.00	68	23.80	23.85	-68	35,637	-0.19%
2021/05/21	1	23.00	10	23.36	23.25	-9	35,875	-0.03%
2021/05/20	0	0.00	1	23.15	23.00	-1	36,456	0.00%
2021/05/19	3	23.03	2	23.40	23.35	1	37,310	0.00%
2021/05/18	2	22.35	0.5	21.30	22.40	1.5	38,202	0.00%
2021/05/17	16	20.44	0	0.00	20.55	16	38,268	0.04%
2021/05/14	5	21.95	0	0.00	22.50	5	38,046	0.01%
2021/05/13	0	0.00	1	22.25	22.30	-1	37,874	0.00%
2021/05/12	11	22.30	4	21.85	22.90	7	37,688	0.02%
2021/05/11	53	24.83	4	24.45	24.25	49	37,222	0.13%
2021/05/10	1	25.35	11	25.81	25.70	-10	37,091	-0.03%
2021/05/07	1	25.60	24	25.15	25.65	-23	37,745	-0.06%
2021/05/06	2	24.75	0	0.00	24.60	2	37,769	0.01%
2021/05/05	8	24.88	7	24.77	24.55	1	37,819	0.00%
2021/05/04	6	24.88	10	24.70	24.70	-4	38,316	-0.01%
2021/05/03	9	26.13	45	26.39	25.75	-36	38,045	-0.09%
2021/04/29	10	27.31	1	27.15	27.00	9	37,927	0.02%
2021/04/28	71	28.59	54	28.16	27.95	17	37,887	0.04%
2021/04/27	11	28.42	112.4	28.51	28.55	-101.4	37,354	-0.27%	大賣/鉅額交易
2021/04/26	7	27.30	12	26.93	26.90	-5	36,776	-0.01%
2021/04/23	0	0.00	15.1	27.03	26.85	-15.1	36,871	-0.04%
2021/04/22	1	27.45	20	27.29	26.60	-19	36,995	-0.05%
2021/04/21	16	27.63	41	27.49	27.25	-25	36,807	-0.07%
2021/04/20	5	27.20	1	27.05	27.20	4	36,858	0.01%
2021/04/19	12	27.37	12	27.28	27.30	0	37,612	0.00%
2021/04/16	0	0.00	3	26.47	26.50	-3	37,472	-0.01%
2021/04/15	0	0.00	1	26.40	26.15	-1	37,690	0.00%
2021/04/14	1	25.85	27	25.77	25.80	-26	38,428	-0.07%
2021/04/13	6	26.62	5	26.38	26.30	1	38,688	0.00%
2021/04/12	6	26.58	8	26.36	26.30	-2	38,729	-0.01%
2021/04/09	6	26.74	3	26.85	26.70	3	39,016	0.01%
2021/04/08	0	0.00	1	27.10	27.10	-1	39,108	0.00%
2021/04/07	11	27.16	4	27.00	27.25	7	39,792	0.02%
2021/04/06	8	26.44	28	26.56	26.60	-20	40,441	-0.05%
2021/04/01	4	26.84	9	27.06	26.85	-5	40,937	-0.01%
2021/03/31	5	27.17	3	27.35	27.05	2	41,837	0.00%
2021/03/30	17	27.55	20	27.38	27.30	-3	43,385	-0.01%
2021/03/29	12	27.70	1	27.70	27.50	11	45,564	0.02%
2021/03/26	6	27.76	8	27.68	27.60	-2	47,627	0.00%
2021/03/25	28	27.96	18	27.89	27.60	10	48,995	0.02%
2021/03/24	3	27.50	1	27.60	27.50	2	50,804	0.00%
2021/03/23	1	27.10	6	27.20	27.10	-5	51,779	-0.01%
2021/03/22	17	27.48	24	27.39	27.40	-7	52,246	-0.01%
2021/03/19	23	27.70	40	27.59	27.50	-17	52,776	-0.03%
2021/03/18	40	28.14	26	28.05	28.05	14	54,426	0.03%
2021/03/17	10	28.54	35	28.49	28.20	-25	55,388	-0.05%
2021/03/16	35	29.17	25	29.49	28.85	10	57,510	0.02%
2021/03/15	18	29.06	37	29.17	28.95	-19	57,333	-0.03%
2021/03/12	32	28.30	22	28.16	28.15	10	56,117	0.02%
2021/03/11	23	27.79	35	27.81	27.95	-12	55,758	-0.02%
2021/03/10	33	28.34	41	28.01	27.90	-8	55,657	-0.01%
2021/03/09	36	27.90	64	28.01	28.35	-28	55,980	-0.05%
2021/03/08	35	28.15	45	28.29	28.15	-10	55,962	-0.02%
2021/03/05	81	28.31	60	28.27	28.45	21	55,390	0.04%
2021/03/04	134	28.85	223	28.61	28.20	-89	55,682	-0.16%	大買/大賣/
2021/03/03	316	29.94	171	29.68	29.35	145	55,313	0.26%	大買/大賣/鉅額交易
2021/03/02	95	29.36	75.4	28.82	29.45	19.6	52,522	0.04%
2021/02/26	33	28.12	34	27.86	27.95	-1	48,714	0.00%
2021/02/25	82	27.43	81	27.35	27.50	1	47,957	0.00%
2021/02/24	38	27.28	50	27.23	27.20	-12	47,557	-0.03%
2021/02/23	33	27.12	22	27.02	27.00	11	47,006	0.02%
2021/02/22	43	27.29	47	27.03	26.95	-4	46,677	-0.01%
2021/02/19	42	27.43	116	27.44	27.45	-74	46,058	-0.16%	大賣/
2021/02/18	145	26.31	22	26.55	27.45	123	45,195	0.27%	大買/鉅額交易
2021/02/17	43	25.74	8	25.69	25.55	35	44,094	0.08%
2021/02/05	9	25.19	13	25.31	25.10	-4	43,931	-0.01%
2021/02/03	8	25.41	8	25.27	25.15	0	43,840	0.00%
2021/02/02	9	25.13	2	25.13	25.00	7	43,770	0.02%
2021/02/01	5	25.31	19	25.00	25.10	-14	43,710	-0.03%
2021/01/29	8	25.85	3	26.28	25.20	5	43,600	0.01%
2021/01/28	2	24.93	48	24.90	24.90	-46	42,959	-0.11%
2021/01/27	3	26.05	37	26.07	25.60	-34	43,016	-0.08%
2021/01/26	31	26.22	10	25.95	25.90	21	43,276	0.05%
2021/01/25	37	25.93	25	26.06	26.10	12	42,870	0.03%
2021/01/22	28	26.40	5	26.33	26.50	23	42,980	0.05%
2021/01/21	17	26.05	7	25.93	26.20	10	42,821	0.02%
2021/01/20	12	25.84	1	25.80	25.55	11	42,792	0.03%
2021/01/19	48	26.86	46	26.13	26.85	2	42,639	0.00%
2021/01/18	5	25.07	8	25.12	25.15	-3	42,172	-0.01%
2021/01/15	15	25.30	2	25.08	24.45	13	44,252	0.03%
2021/01/14	0	0.00	17	25.28	25.20	-17	44,550	-0.04%
2021/01/13	10	25.29	1	25.60	25.15	9	44,557	0.02%
2021/01/12	23	25.10	5	24.67	25.40	18	44,187	0.04%
2021/01/11	19	24.56	11	24.50	24.40	8	43,320	0.02%
2021/01/08	8	25.23	6	25.03	25.10	2	42,925	0.00%
2021/01/07	55	25.40	393	25.07	25.35	-338	42,587	-0.79%	大賣/鉅額交易
2021/01/06	61	26.26	24	26.03	25.70	37	41,820	0.09%
2021/01/05	78	26.22	6	26.56	26.15	72	41,312	0.17%
2021/01/04	253	26.76	8	26.81	26.80	245	40,929	0.60%	大買/鉅額交易
2020/12/31	10	26.40	1	26.70	26.45	9	40,482	0.02%
2020/12/30	143	27.04	140	26.73	26.55	3	40,208	0.01%	大買/大賣/
2020/12/29	19	26.23	1,041	26.37	26.15	-1,022	39,361	-2.60%	大賣/鉅額交易
2020/12/28	32	27.06	107	26.96	26.80	-75	38,445	-0.20%	大賣/
2020/12/25	100	27.03	35	27.10	26.95	65	37,476	0.17%
2020/12/24	42	28.45	41	28.14	27.55	1	36,509	0.00%
2020/12/23	623	27.75	289	27.43	28.35	334	34,770	0.96%	大買/大賣/鉅額交易
2020/12/22	1,048	27.66	34	28.26	27.90	1,014	32,390	3.13%	大買/鉅額交易
2020/12/21	129	27.79	31.1	27.86	27.30	97.9	30,176	0.32%	大買/
2020/12/18	62	26.91	112	27.78	27.60	-50	28,570	-0.18%	大賣/
2020/12/17	11	25.47	18	25.21	25.65	-7	26,353	-0.03%
2020/12/16	25	24.89	6	25.31	24.75	19	25,278	0.08%
2020/12/15	471	24.76	195	25.13	24.45	276	24,972	1.11%	大買/大賣/鉅額交易
2020/12/14	79	25.04	22	25.38	25.05	57	24,158	0.24%
2020/12/11	69	23.88	82	23.41	23.20	-13	22,119	-0.06%
2020/12/10	353	23.28	80	23.69	24.10	273	20,722	1.32%	大買/鉅額交易
2020/12/09	20	22.00	28	21.97	21.95	-8	17,953	-0.04%
2020/12/08	1	21.15	10	21.19	21.10	-9	17,339	-0.05%
2020/12/07	22	21.08	14	21.07	21.10	8	17,206	0.05%
2020/12/03	5	22.13	41	21.80	21.55	-36	16,642	-0.22%
2020/12/02	41	21.13	9	21.31	21.10	32	16,009	0.20%
2020/12/01	1	20.60	21	20.69	20.65	-20	15,642	-0.13%
2020/11/30	101	21.03	42	21.14	21.05	59	15,457	0.38%	大買/
2020/11/27	14	20.02	7	20.71	20.90	7	14,382	0.05%
2020/11/26	0	0.00	1	19.00	19.00	-1	13,669	-0.01%
2020/11/25	1	19.30	1	19.25	19.10	0	13,591	0.00%
2020/11/24	10	19.00	0	0.00	18.90	10	13,380	0.07%
2020/11/20	0	0.00	4	19.10	19.10	-4	13,132	-0.03%
2020/11/18	0	0.00	0.2	19.60	19.65	-0.2	13,051	0.00%
2020/11/17	0.2	19.28	0	0.00	19.60	0.2	13,063	0.00%
2020/11/16	1	19.50	50	19.72	19.65	-49	13,075	-0.37%
2020/11/13	28	19.46	0	0.00	19.40	28	13,079	0.21%
2020/11/12	0	0.00	4	20.00	19.90	-4	12,903	-0.03%
2020/11/11	60	20.40	1	20.40	20.30	59	12,909	0.46%
2020/11/10	1	20.35	2	20.55	20.35	-1	13,029	-0.01%
2020/11/09	2	20.20	2	20.50	20.40	0	13,295	0.00%
2020/11/06	0	0.00	30	20.48	20.40	-30	13,320	-0.23%
2020/11/05	50	20.47	0	0.00	20.35	50	13,489	0.37%
2020/11/04	1	20.30	6	20.65	20.50	-5	13,652	-0.04%
2020/11/03	5	20.45	2	21.10	20.45	3	13,803	0.02%
2020/11/02	2	20.65	21	20.95	20.70	-19	14,771	-0.13%
2020/10/30	12	21.02	0	0.00	21.05	12	14,819	0.08%
2020/10/29	31	20.78	3	20.73	20.80	28	14,802	0.19%
2020/10/28	0	0.00	4	21.00	20.65	-4	15,384	-0.03%
2020/10/27	6	20.56	3	20.62	20.50	3	15,963	0.02%
2020/10/26	82	21.75	94	21.64	21.20	-12	15,584	-0.08%
2020/10/23	100	22.74	36	22.65	22.80	64	14,694	0.44%
2020/10/22	120	21.13	0	0.00	21.35	120	12,221	0.98%	大買/鉅額交易
2020/10/21	15	19.65	0	0.00	19.45	15	11,583	0.13%
2020/10/19	0	0.00	1	18.40	18.70	-1	11,116	-0.01%
2020/10/16	0	0.00	10	18.25	17.70	-10	11,020	-0.09%
2020/10/13	0	0.00	2	18.35	18.40	-2	10,802	-0.02%
2020/10/12	10	18.10	0	0.00	18.15	10	10,734	0.09%
2020/09/18	2	16.65	0	0.00	15.85	2	10,816	0.02%
2020/09/03	1	17.80	0.3	17.80	17.90	0.7	10,287	0.01%
2020/08/26	0	0.00	2	17.50	17.30	-2	10,350	-0.02%
2020/08/24	0	0.00	1	17.40	17.20	-1	10,653	-0.01%
2020/08/20	0	0.00	7	16.55	16.65	-7	10,557	-0.07%
2020/08/18	0	0.00	75	17.12	17.40	-75	10,421	-0.72%
2020/08/14	1	16.60	0	0.00	17.00	1	10,252	0.01%
2020/08/13	22	16.45	0	0.00	16.50	22	10,026	0.22%
2020/08/12	0	0.00	5	15.00	15.00	-5	9,610	-0.05%
2020/08/11	20	14.70	0	0.00	14.65	20	9,411	0.21%
2020/08/07	7	13.60	0	0.00	14.20	7	8,946	0.08%
2020/08/06	40	14.35	0	0.00	13.05	40	8,558	0.47%
2020/08/03	0	0.00	5	14.50	14.40	-5	6,652	-0.08%
2020/07/31	68	16.05	0	0.00	16.00	68	6,086	1.12%
2020/07/23	0	0.00	0.3	21.10	21.20	-0.3	6,055	0.00%
2020/07/15	0	0.00	19	21.65	21.65	-19	6,433	-0.30%
2020/07/09	4	20.35	0	0.00	20.35	4	6,897	0.06%
2020/06/02	0	0.00	1	21.40	21.70	-1	8,681	-0.01%
2020/06/01	0	21.00	0	0.00	21.15	0	8,641	0.00%
2020/05/26	0	0.00	1	20.35	20.20	-1	8,363	-0.01%
2020/05/25	1	19.85	0	0.00	20.10	1	8,346	0.01%
2020/05/21	10	20.55	0	0.00	20.65	10	8,346	0.12%
2020/05/20	0	0.00	1	20.50	20.60	-1	8,366	-0.01%
2020/05/19	4	20.48	0	0.00	20.35	4	8,511	0.05%
2020/05/18	5	20.15	0	0.00	20.00	5	8,637	0.06%
2020/05/15	3	20.60	2	20.45	20.50	1	8,670	0.01%
2020/05/14	1	20.80	0	0.00	20.50	1	8,683	0.01%
2020/05/07	2	22.60	1	22.90	21.90	1	8,568	0.01%
2020/05/06	11	23.85	11	22.87	22.70	0	8,363	0.00%
2020/04/27	1	21.40	0	0.00	20.95	1	7,950	0.01%
2020/04/20	0	0.00	1	22.70	22.45	-1	7,775	-0.01%
2020/04/09	0	0.00	12	22.20	22.40	-12	7,182	-0.17%
2020/04/08	0	0.00	5	22.30	22.80	-5	7,182	-0.07%
2020/04/07	0	0.00	5	22.50	22.45	-5	7,275	-0.07%
2020/04/06	25	21.89	14	21.69	22.15	11	7,363	0.15%
2020/03/30	1	18.40	6	19.28	19.70	-5	6,938	-0.07%
2020/03/19	0	0.00	1	17.40	17.30	-1	6,753	-0.01%
2020/03/18	11	18.38	11	18.20	18.15	0	6,706	0.00%
2020/03/17	0	0.00	3	18.50	18.55	-3	6,705	-0.04%
2020/03/16	1	18.20	10	18.05	18.05	-9	6,617	-0.14%
2020/03/13	7	17.03	0	0.00	18.30	7	6,603	0.11%
2020/03/11	16	20.23	0	0.00	19.70	16	6,388	0.25%
2020/03/10	0	0.00	2	20.20	20.25	-2	6,390	-0.03%
2020/03/09	5	20.10	19	20.14	19.90	-14	6,362	-0.22%
2020/03/05	10	22.50	1	22.15	22.30	9	6,333	0.14%
2020/03/03	10	21.50	0	0.00	21.10	10	6,675	0.15%
2020/02/27	0	0.00	5	21.05	21.05	-5	7,238	-0.07%
2020/02/25	0	0.00	9	21.85	22.05	-9	7,505	-0.12%
2020/02/24	1	22.20	0	0.00	22.05	1	7,705	0.01%
2020/02/21	0	0.00	5	22.75	22.75	-5	7,852	-0.06%
2020/02/20	5	23.95	5	23.30	22.60	0	7,908	0.00%
2020/02/19	4	23.20	0	0.00	23.40	4	8,037	0.05%
2020/02/17	0	0.00	8	21.85	22.10	-8	8,315	-0.10%
2020/02/07	0	0.00	5	20.40	20.40	-5	8,401	-0.06%
2020/02/05	0	0.00	1	20.10	19.85	-1	8,454	-0.01%
2020/02/04	15	19.28	0	0.00	19.30	15	8,606	0.17%
2020/01/31	5	19.65	0	0.00	19.60	5	8,952	0.06%
2020/01/30	1	20.45	0	0.00	19.50	1	8,958	0.01%
2020/01/17	0	0.00	1	21.25	21.80	-1	8,935	-0.01%
2020/01/13	0	0.00	2	21.38	21.50	-2	9,078	-0.02%
2020/01/07	0	0.00	2	20.50	20.70	-2	9,209	-0.02%
2019/12/31	4	21.50	1	22.25	21.00	3	9,260	0.03%
2019/12/30	2	22.03	4	21.95	22.10	-2	9,115	-0.02%
2019/12/27	3	21.02	0	0.00	20.85	3	8,982	0.03%
2019/12/25	1	20.50	0	0.00	20.40	1	9,033	0.01%
2019/12/18	0	0.00	8	20.90	21.05	-8	9,079	-0.09%
2019/12/13	2	20.93	0	0.00	20.60	2	9,141	0.02%
2019/12/12	8	21.45	1	21.10	20.90	7	9,128	0.08%
2019/12/11	1	20.70	0	0.00	20.90	1	9,098	0.01%
2019/12/10	3	21.10	0	0.00	21.05	3	9,126	0.03%
2019/12/09	0	0.00	10	21.40	21.60	-10	9,079	-0.11%
2019/12/05	3	21.35	40	21.45	21.30	-37	9,158	-0.40%
2019/12/04	1	21.70	30	21.70	21.55	-29	9,248	-0.31%
2019/12/03	0	21.80	28	21.60	21.90	-28	9,468	-0.30%
2019/12/02	1	21.55	1	22.05	21.90	0	9,716	0.00%
2019/11/29	1	22.55	0	0.00	22.05	1	9,780	0.01%
2019/11/27	28	23.16	15	23.96	23.15	13	9,664	0.13%
2019/11/26	76	24.20	27	23.64	23.70	49	9,509	0.52%
2019/11/25	38	22.93	40	22.86	23.10	-2	9,259	-0.02%
2019/11/22	62	22.86	1	23.00	22.85	61	9,413	0.65%
2019/11/21	50	22.30	1	22.15	22.40	49	9,351	0.52%
2019/11/20	10	21.63	8	21.31	21.85	2	9,359	0.02%
2019/11/18	1	20.20	5	20.60	20.30	-4	9,567	-0.04%
2019/11/15	0	0.00	19	19.80	20.10	-19	9,415	-0.20%
2019/11/14	5	18.30	0	0.00	18.30	5	8,991	0.06%
2019/11/05	0	0.00	26	18.47	18.50	-26	9,259	-0.28%
2019/11/04	4	18.25	4	18.20	18.45	0	9,313	0.00%
2019/10/31	27	18.61	0	0.00	18.30	27	9,334	0.29%
2019/10/29	53	18.14	41	17.95	17.90	12	9,265	0.13%
2019/10/28	0	0.00	7	17.85	17.80	-7	9,295	-0.08%
2019/10/25	7	18.00	0	0.00	17.85	7	9,369	0.07%
2019/10/24	0	0.00	11	17.46	17.70	-11	9,428	-0.12%
2019/10/14	0	0.00	7	16.90	16.95	-7	9,950	-0.07%
2019/10/09	0	0.00	3	16.65	16.75	-3	10,380	-0.03%
2019/10/08	3	16.70	0	0.00	16.65	3	10,868	0.03%
2019/10/03	2	16.25	0	0.00	16.45	2	12,099	0.02%
2019/10/01	5	16.70	0	0.00	16.70	5	12,426	0.04%
2019/09/11	1	17.35	0	0.00	17.35	1	15,995	0.01%
2019/09/06	4	17.20	28	17.14	17.30	-24	16,931	-0.14%
2019/09/05	0	0.00	17	16.86	17.15	-17	17,301	-0.10%
2019/09/04	15	16.43	4	16.38	16.95	11	17,261	0.06%
2019/09/03	10	16.90	0	0.00	16.85	10	17,605	0.06%
2019/09/02	2	17.38	0	0.00	17.35	2	17,774	0.01%
2019/08/30	15	16.87	15	17.10	16.85	0	18,056	0.00%
2019/08/29	7	16.77	0	0.00	16.80	7	18,340	0.04%
2019/08/28	5	17.14	0	0.00	16.95	5	18,705	0.03%
2019/08/26	8	16.58	3	16.87	17.10	5	18,631	0.03%
2019/08/23	10	16.70	3	16.82	17.20	7	18,586	0.04%
2019/08/22	17	17.11	9	16.73	17.50	8	18,861	0.04%
2019/08/21	8	17.89	0	0.00	17.60	8	18,957	0.04%
2019/08/20	3	18.20	1	18.25	18.45	2	19,025	0.01%
2019/08/13	4	18.54	0	0.00	18.70	4	19,818	0.02%
2019/08/02	11	18.70	10	18.75	18.70	1	20,041	0.00%
2019/08/01	18	19.23	10	19.50	19.15	8	20,065	0.04%
2019/07/31	2	20.20	0	0.00	20.20	2	20,011	0.01%
2019/07/29	0	0.00	25	19.32	19.60	-25	19,826	-0.13%
2019/07/26	23	18.92	6	18.65	19.25	17	19,774	0.09%
2019/07/25	5	19.46	5	19.60	19.50	0	19,590	0.00%
2019/07/23	3	19.95	0	0.00	19.95	3	19,602	0.02%
2019/07/22	3	19.63	0	0.00	19.80	3	19,561	0.02%
2019/07/19	0	0.00	30	19.52	19.65	-30	19,570	-0.15%
2019/07/18	5	19.25	50	19.69	19.20	-45	19,505	-0.23%
2019/07/17	21	19.31	20	19.65	19.25	1	19,357	0.01%
2019/07/15	1	19.00	1	18.75	19.00	0	19,103	0.00%
2019/07/12	1	18.35	0	0.00	18.45	1	18,755	0.01%
2019/07/10	0	0.00	1	18.65	18.95	-1	18,198	-0.01%
2019/07/09	11	18.32	71	18.53	18.50	-60	17,815	-0.34%
2019/07/08	9	19.12	0	0.00	18.95	9	18,178	0.05%
2019/07/05	10	19.15	0	0.00	19.10	10	18,579	0.05%
2019/07/04	35	19.42	45	19.63	19.35	-10	18,778	-0.05%
2019/07/03	82	19.59	35	19.70	19.30	47	18,997	0.25%
2019/07/02	35	19.24	10	19.35	19.15	25	18,961	0.13%
2019/07/01	0	0.00	51	19.42	19.85	-51	18,755	-0.27%
2019/06/28	5	18.50	0	0.00	18.75	5	18,324	0.03%
2019/06/27	16	18.83	0	0.00	18.90	16	18,068	0.09%
2019/06/26	25	18.94	0	0.00	19.20	25	17,757	0.14%
2019/06/25	30	19.38	0	0.00	19.05	30	17,867	0.17%
2019/06/24	5	19.10	5	19.50	19.75	0	17,605	0.00%
2019/06/21	15	19.18	5	19.25	19.15	10	17,811	0.06%
2019/06/18	10	19.87	1.5	19.73	19.15	8.5	17,041	0.05%
2019/06/17	10	20.25	5	20.75	20.55	5	16,477	0.03%
2019/06/14	10	20.40	0	0.00	20.80	10	16,136	0.06%
2019/06/13	0	0.00	27	21.03	20.80	-27	15,965	-0.17%
2019/06/11	27	20.59	0	20.20	20.30	27	15,276	0.18%
2019/06/06	22	22.14	22	22.25	22.10	0	14,340	0.00%
2019/06/05	5	21.60	46	21.29	21.70	-41	13,972	-0.29%
2019/06/04	19	20.18	2	20.83	19.75	17	13,549	0.13%
2019/06/03	5	21.40	0	0.00	21.50	5	13,102	0.04%
2019/05/31	0	0.00	7	21.71	21.75	-7	12,945	-0.05%
2019/05/30	0	0.00	1	21.35	21.50	-1	12,901	-0.01%
2019/05/29	10	20.89	3	21.50	21.15	7	12,918	0.05%
2019/05/28	6	21.98	3	22.20	22.25	3	12,559	0.02%
2019/05/23	8	22.62	2	22.80	22.10	6	12,101	0.05%
2019/05/21	0	0.00	22	23.28	23.70	-22	11,653	-0.19%
2019/05/17	0	0.00	3	22.30	22.25	-3	11,502	-0.03%
2019/05/14	7	21.76	2	21.60	22.20	5	11,365	0.04%
2019/05/13	1	21.60	2	21.75	21.20	-1	11,421	-0.01%
2019/05/10	1	22.90	0	0.00	23.10	1	11,388	0.01%
2019/05/09	1	22.30	3	22.15	22.05	-2	11,291	-0.02%
2019/05/08	2	23.00	0	0.00	22.85	2	11,204	0.02%
2019/04/30	1	23.15	0	0.00	23.80	1	11,381	0.01%
2019/04/24	5	24.70	0	0.00	24.20	5	12,488	0.04%
2019/04/19	4	24.85	4	24.95	24.90	0	13,688	0.00%
2019/04/18	11	25.12	0	0.00	24.70	11	13,872	0.08%
2019/04/17	2	25.95	0	0.00	25.85	2	14,091	0.01%
2019/04/16	14	26.15	3	27.00	26.60	11	14,126	0.08%
2019/04/15	4	28.25	45	28.65	27.70	-41	14,031	-0.29%
2019/04/11	95	29.61	50	30.11	29.55	45	13,466	0.33%
2019/04/10	55	28.88	70	29.28	29.80	-15	13,209	-0.11%
2019/04/09	58	27.46	20	28.03	28.30	38	13,365	0.28%
2019/04/08	10	25.00	34	25.64	25.75	-24	13,374	-0.18%
2019/04/03	4	23.28	2	23.28	23.45	2	14,466	0.01%
2019/04/02	1	23.55	1	23.90	23.65	0	15,329	0.00%
2019/04/01	0	0.00	1	23.90	24.15	-1	16,177	-0.01%
2019/03/29	3	24.00	3	24.65	24.30	0	17,091	0.00%
2019/03/28	1	23.45	11	24.60	24.75	-10	17,237	-0.06%
2019/03/26	0	0.00	3	24.52	24.85	-3	17,551	-0.02%
2019/03/25	8	24.31	7	24.29	24.90	1	17,804	0.01%
2019/03/12	0	0.00	1	25.75	26.00	-1	20,047	0.00%
2019/03/08	1.3	25.36	0	0.00	25.55	1.3	20,845	0.01%
2019/03/05	0	0.00	10	26.30	26.30	-10	24,464	-0.04%
2019/02/27	0	0.00	1	26.40	26.80	-1	25,603	0.00%
2019/02/26	1	25.50	0	0.00	26.05	1	25,578	0.00%
2019/02/22	15	26.07	3	27.50	25.90	12	25,797	0.05%
2019/02/21	0	0.00	1	26.50	26.60	-1	25,444	0.00%
2019/02/20	12	26.15	15	26.24	26.30	-3	25,820	-0.01%
2019/02/19	3	25.93	0	0.00	25.80	3	26,184	0.01%
2019/02/18	0	0.00	1	26.45	26.05	-1	26,631	0.00%
2019/02/15	2	26.18	0	0.00	25.90	2	27,270	0.01%
2019/02/14	0	0.00	1	26.60	26.30	-1	27,498	0.00%
2019/02/11	2	26.35	0	0.00	25.80	2	28,180	0.01%
2019/01/30	0	0.00	2	26.50	26.90	-2	28,316	-0.01%
2019/01/28	2	26.30	0	0.00	26.10	2	29,234	0.01%
2019/01/25	0	0.00	1	26.95	27.10	-1	29,464	0.00%
2019/01/24	0	0.00	9	26.39	26.65	-9	29,714	-0.03%
2019/01/22	0	0.00	2	26.25	26.25	-2	30,405	-0.01%
2019/01/21	1	26.00	1	26.10	26.10	0	31,040	0.00%
2019/01/18	10	26.10	17	25.90	26.10	-7	31,328	-0.02%
2019/01/17	15	26.00	2	26.00	25.60	13	31,591	0.04%
2019/01/16	9	25.79	1	26.60	25.50	8	32,071	0.02%
2019/01/15	26	26.08	37	26.24	26.60	-11	32,225	-0.03%
2019/01/14	53	25.19	40	25.61	24.90	13	32,476	0.04%
2019/01/11	22	26.50	25	26.73	26.95	-3	32,773	-0.01%
2019/01/10	2	26.18	2	27.30	25.85	0	33,515	0.00%
2019/01/09	15	26.62	17	26.16	27.05	-2	33,874	-0.01%
2019/01/08	121	26.51	36	26.12	26.45	85	33,861	0.25%	大買/
2019/01/07	2	26.45	5	26.12	26.50	-3	33,744	-0.01%
2019/01/04	18	25.36	16	25.43	25.35	2	33,857	0.01%
2019/01/03	48	25.69	45	25.40	25.90	3	34,133	0.01%
2019/01/02	30	25.98	34	25.79	26.00	-4	34,148	-0.01%
2018/12/28	50	26.02	53	25.45	25.90	-3	34,188	-0.01%
2018/12/27	56	25.58	65	25.78	25.35	-9	33,933	-0.03%
2018/12/26	29	25.43	24	25.23	25.15	5	33,591	0.01%
2018/12/25	129	24.53	130	24.42	25.00	-1	33,485	0.00%	大買/大賣/
2018/12/24	44	25.06	27	25.35	24.30	17	32,466	0.05%
2018/12/22	8	27.78	3	29.48	26.95	5	31,995	0.02%
2018/12/21	154	33.11	78	31.18	29.85	76	31,703	0.24%	大買/
2018/12/20	82	33.39	61	33.20	33.15	21	30,989	0.07%
2018/12/19	133	34.74	155	34.70	33.50	-22	30,839	-0.07%	大買/大賣/
2018/12/18	11	33.04	66	32.84	33.80	-55	30,333	-0.18%
2018/12/17	64	32.61	28	32.19	34.00	36	30,131	0.12%
2018/12/14	11	32.40	0	0.00	32.40	11	28,984	0.04%
2018/12/13	44	36.05	11	36.93	35.95	33	28,779	0.11%
2018/12/12	34	37.03	33	37.13	37.15	1	28,657	0.00%
2018/12/11	42	37.22	30	37.01	37.25	12	28,519	0.04%
2018/12/10	23	35.73	21	35.90	35.70	2	28,628	0.01%
2018/12/07	30	37.03	25	37.33	36.95	5	28,793	0.02%
2018/12/06	116	37.17	81	37.29	37.15	35	28,827	0.12%	大買/
2018/12/05	62	38.20	62	38.57	38.05	0	28,641	0.00%
2018/12/04	38	39.91	80	38.83	38.80	-42	28,707	-0.15%
2018/12/03	19	39.58	1	39.55	39.55	18	28,520	0.06%
2018/11/30	129	40.83	148	40.44	40.50	-19	28,076	-0.07%	大買/大賣/
2018/11/29	67	40.12	27	40.20	39.85	40	25,114	0.16%
2018/11/28	20	39.74	80	39.53	39.50	-60	24,866	-0.24%
2018/11/27	49	39.77	125	40.26	39.60	-76	24,623	-0.31%	大賣/
2018/11/26	161	40.90	18	38.77	42.40	143	24,142	0.59%	大買/鉅額交易
2018/11/22	73	39.01	73	39.76	39.00	0	23,704	0.00%
2018/11/20	31	39.65	31	39.68	39.45	0	23,649	0.00%
2018/11/19	106	40.12	91	40.65	39.75	15	23,601	0.06%	大買/
2018/11/16	36	40.51	60	40.54	41.00	-24	23,394	-0.10%
2018/11/15	70	39.73	35.2	39.42	40.30	34.8	23,108	0.15%
2018/11/14	47	39.02	46	38.58	38.60	1	22,939	0.00%
2018/11/13	41	37.61	42	37.47	38.00	-1	22,676	0.00%
2018/11/12	103	37.44	100	37.73	37.20	3	22,724	0.01%	大買/
2018/11/09	57	38.90	206	38.82	39.00	-149	22,757	-0.65%	大賣/鉅額交易
2018/11/08	36	39.68	42	39.80	39.60	-6	22,725	-0.03%
2018/11/07	27	39.82	80	39.69	40.10	-53	22,718	-0.23%
2018/11/06	18	39.95	20	39.55	40.10	-2	22,607	-0.01%
2018/11/05	153	39.12	73	38.71	39.80	80	22,259	0.36%	大買/
2018/11/02	129	37.06	130	36.88	37.45	-1	21,966	0.00%	大買/大賣/
2018/11/01	13	36.43	40	36.38	37.20	-27	21,945	-0.12%
2018/10/31	195	34.61	119	35.35	36.00	76	21,813	0.35%	大買/大賣/
2018/10/30	40	33.83	34	33.19	33.75	6	21,765	0.03%
2018/10/29	97	33.90	138	35.20	33.90	-41	21,676	-0.19%	大賣/
2018/10/26	30	35.91	97	36.13	35.80	-67	21,604	-0.31%
2018/10/25	77	35.95	127	36.30	36.95	-50	21,657	-0.23%	大賣/
2018/10/24	96	35.51	48	34.96	36.00	48	21,581	0.22%
2018/10/23	96	35.28	101	35.53	35.00	-5	21,479	-0.02%	大賣/
2018/10/22	86	36.57	45	36.22	37.05	41	21,681	0.19%
2018/10/19	53	37.03	153	37.12	37.50	-100	22,296	-0.45%	大賣/
2018/10/18	163	37.72	151	38.00	37.20	12	22,007	0.05%	大買/大賣/
2018/10/17	27	40.18	27.5	40.18	41.25	-0.5	21,744	0.00%
2018/10/15	95	38.51	95	38.08	38.00	0	22,531	0.00%
2018/10/12	113	38.67	23	38.52	38.80	90	23,536	0.38%	大買/
2018/10/11	58	36.75	72	37.50	38.60	-14	25,095	-0.06%
2018/10/09	11	38.66	17	38.19	38.45	-6	26,003	-0.02%
2018/10/08	4	38.16	52	38.57	38.35	-48	27,388	-0.18%
2018/10/05	23	39.09	42	38.80	39.30	-19	28,407	-0.07%
2018/10/04	10	39.50	11	39.16	39.45	-1	29,031	0.00%
2018/10/03	15	38.60	15	39.15	39.40	0	29,678	0.00%
2018/10/02	5	38.80	109	38.52	39.00	-104	31,099	-0.33%	大賣/鉅額交易
2018/10/01	31	37.73	32	37.30	37.20	-1	31,768	0.00%
2018/09/28	36	39.81	34	39.89	40.30	2	31,799	0.01%
2018/09/27	30	38.71	19	38.88	39.15	11	31,405	0.04%
2018/09/26	0	0.00	2	38.30	38.30	-2	31,731	-0.01%
2018/09/25	100	38.06	3	37.65	37.80	97	31,642	0.31%
2018/09/21	4	35.69	15	35.86	36.95	-11	31,567	-0.03%
2018/09/20	11	36.14	108	37.25	36.10	-97	31,754	-0.31%	大賣/
2018/09/19	0	0.00	1	37.35	36.90	-1	31,926	0.00%
2018/09/18	12	36.92	12	36.90	37.00	0	32,060	0.00%
2018/09/17	0	0.00	5	36.85	36.85	-5	32,169	-0.02%
2018/09/14	80	36.98	84	36.73	36.75	-4	32,605	-0.01%
2018/09/13	4	35.98	19	35.84	36.55	-15	32,620	-0.05%
2018/09/12	3	33.17	9	33.78	34.10	-6	33,037	-0.02%
2018/09/11	7	32.87	4	32.64	32.90	3	33,312	0.01%
2018/09/10	7	32.80	0	0.00	31.40	7	33,526	0.02%
2018/09/07	17	34.67	15	35.03	34.60	2	33,685	0.01%
2018/09/06	2	34.88	2	35.30	35.50	0	33,649	0.00%
2018/09/05	7	35.81	0	0.00	35.40	7	33,726	0.02%
2018/09/04	1	36.30	1	36.40	36.50	0	33,932	0.00%
2018/09/03	4	36.65	0	0.00	36.45	4	34,137	0.01%
2018/08/31	33	37.54	35	38.26	37.50	-2	34,049	-0.01%
2018/08/30	2	38.20	3	38.72	38.20	-1	34,000	0.00%
2018/08/29	28	38.00	29	37.81	38.00	-1	33,850	0.00%
2018/08/28	6	38.08	2	37.70	37.90	4	33,990	0.01%
2018/08/27	10	36.75	10	36.95	36.95	0	33,762	0.00%
2018/08/24	37	37.00	37	36.97	37.00	0	33,703	0.00%
2018/08/23	0	0.00	5	37.32	37.35	-5	33,748	-0.01%
2018/08/22	49	36.45	51	36.52	36.45	-2	33,591	-0.01%
2018/08/21	10	36.05	16	36.21	37.00	-6	33,515	-0.02%
2018/08/20	111	34.36	7	34.56	34.90	104	33,258	0.31%	大買/鉅額交易
2018/08/17	18	36.00	15	36.01	35.95	3	32,963	0.01%
2018/08/16	34	36.78	36	36.95	36.50	-2	32,932	-0.01%
2018/08/15	11	37.75	12	37.51	37.75	-1	32,796	0.00%
2018/08/14	14	38.00	14	37.50	38.00	0	32,689	0.00%
2018/08/13	17	36.59	13	37.13	37.85	4	32,452	0.01%
2018/08/10	0	0.00	4	38.20	37.55	-4	32,335	-0.01%
2018/08/09	48	38.38	47	38.31	38.50	1	32,402	0.00%
2018/08/08	30	38.48	32	38.03	38.50	-2	32,045	-0.01%
2018/08/07	18	37.87	18	38.53	37.80	0	31,959	0.00%
2018/08/06	9	37.49	68	37.75	38.40	-59	31,876	-0.19%
2018/08/03	5	38.49	67	38.52	38.30	-62	31,840	-0.19%
2018/08/02	21	38.31	26	38.26	38.25	-5	31,622	-0.02%
2018/08/01	53	39.16	60	39.50	38.55	-7	31,208	-0.02%
2018/07/31	51	38.75	45	39.00	39.00	6	30,949	0.02%
2018/07/30	9	39.25	7	40.10	38.85	2	30,952	0.01%
2018/07/27	109	40.20	92	40.29	40.30	17	30,732	0.06%	大買/
2018/07/26	216	40.44	105	40.18	41.00	111	30,091	0.37%	大買/大賣/鉅額交易
2018/07/25	4	37.75	13	37.85	37.80	-9	28,944	-0.03%
2018/07/24	137	38.50	152	38.31	37.85	-15	28,687	-0.05%	大買/大賣/
2018/07/23	37	36.68	50	36.63	37.70	-13	28,353	-0.05%
2018/07/20	93	37.83	73	38.15	37.85	20	28,098	0.07%
2018/07/19	50	37.45	229	37.41	39.10	-179	27,102	-0.66%	大賣/鉅額交易
2018/07/18	240	38.30	359	37.65	36.30	-119	26,238	-0.45%	大買/大賣/鉅額交易
2018/07/17	102	37.37	129	37.47	38.50	-27	24,840	-0.11%	大買/大賣/
2018/07/16	126	36.61	80	36.35	36.90	46	24,405	0.19%	大買/
2018/07/13	383	33.65	106	34.23	35.30	277	23,929	1.16%	大買/大賣/鉅額交易
2018/07/12	53	33.00	75	32.81	33.10	-22	24,538	-0.09%
2018/07/11	48	32.02	70	31.95	32.20	-22	23,919	-0.09%
2018/07/10	258	32.14	203	32.38	31.30	55	23,340	0.24%	大買/大賣/
2018/07/09	34	29.71	69	29.60	30.90	-35	22,037	-0.16%
2018/07/06	18	28.48	21	28.50	28.10	-3	21,204	-0.01%
2018/07/05	4	27.60	15	27.50	27.80	-11	20,833	-0.05%
2018/07/04	33	27.86	133	27.72	28.15	-100	21,097	-0.47%	大賣/
2018/07/03	7	26.81	4	26.75	26.60	3	20,684	0.01%
2018/07/02	18	26.71	18	26.98	27.00	0	20,737	0.00%
2018/06/29	73	27.03	66	26.60	27.10	7	20,693	0.03%
2018/06/28	26	25.51	27	25.41	25.45	-1	20,663	0.00%
2018/06/27	24	26.86	14	26.98	26.50	10	20,964	0.05%
2018/06/26	3	26.90	48	27.03	26.85	-45	21,086	-0.21%
2018/06/25	120	28.35	50	27.47	27.00	70	21,130	0.33%	大買/
2018/06/22	38	27.97	76	27.67	28.00	-38	20,991	-0.18%
2018/06/21	94	27.60	128	27.06	27.90	-34	20,985	-0.16%	大賣/
2018/06/20	25	27.31	24	26.71	27.00	1	21,129	0.00%
2018/06/19	33	26.43	22	26.43	26.30	11	21,445	0.05%
2018/06/15	12	26.00	3	25.72	26.10	9	21,482	0.04%
2018/06/14	0	0.00	1	24.70	24.70	-1	21,324	0.00%
2018/06/13	16	25.55	19	24.82	24.75	-3	21,610	-0.01%
2018/06/12	75	24.81	7	24.46	25.75	68	21,844	0.31%
2018/06/11	34	24.50	2	23.85	24.00	32	22,367	0.14%
2018/06/08	0	0.00	5	23.45	23.30	-5	22,829	-0.02%
2018/06/07	2	23.40	1	23.80	23.35	1	23,263	0.00%
2018/06/06	23	23.40	22	23.36	23.40	1	23,888	0.00%
2018/06/05	1	23.85	3	23.78	23.55	-2	24,446	-0.01%
2018/06/04	1	23.00	0	0.00	22.95	1	24,801	0.00%
2018/06/01	10	23.05	14	23.05	23.05	-4	25,229	-0.02%
2018/05/31	56	22.71	6	22.75	22.55	50	25,319	0.20%
2018/05/29	10	23.05	15	22.78	22.75	-5	25,592	-0.02%
2018/05/28	3	23.00	2	22.85	22.80	1	25,703	0.00%
2018/05/25	6	23.33	21	23.46	23.10	-15	25,810	-0.06%
2018/05/24	53	23.47	35	23.70	23.65	18	25,851	0.07%
2018/05/23	2	22.83	3	23.05	22.90	-1	25,890	0.00%
2018/05/22	2	22.55	3	22.60	22.65	-1	26,037	0.00%
2018/05/18	12	22.88	12	23.23	23.05	0	26,421	0.00%
2018/05/17	2	22.75	2	23.15	23.20	0	26,496	0.00%
2018/05/15	1	22.65	0	0.00	22.70	1	26,477	0.00%
2018/05/14	2	23.20	3	23.17	23.15	-1	26,886	0.00%
2018/05/11	1	22.25	3	22.62	22.90	-2	26,943	-0.01%
2018/05/10	11	22.00	11	22.46	21.95	0	26,822	0.00%
2018/05/09	10	22.45	10	22.55	22.45	0	26,843	0.00%
2018/05/08	11	22.53	11	22.24	22.60	0	26,916	0.00%
2018/05/07	1	22.30	1	22.25	22.25	0	27,186	0.00%
2018/05/04	4	21.70	3	21.87	21.85	1	26,992	0.00%
2018/05/03	17	21.89	19	22.00	21.85	-2	27,328	-0.01%
2018/05/02	13	21.97	11	22.28	21.85	2	27,866	0.01%
2018/04/30	2	21.95	33	21.98	22.25	-31	28,055	-0.11%
2018/04/27	20	21.81	48	21.72	21.50	-28	28,147	-0.10%
2018/04/26	90	22.10	87	22.78	21.00	3	28,129	0.01%
2018/04/24	0	0.00	1	25.00	24.65	-1	30,043	0.00%
2018/04/23	2	26.15	32	25.97	25.55	-30	31,044	-0.10%
2018/04/20	36	26.10	39	26.38	26.60	-3	31,914	-0.01%
2018/04/19	9	25.39	24	25.43	26.00	-15	31,765	-0.05%
2018/04/18	46	24.50	53	24.82	25.10	-7	31,735	-0.02%
2018/04/17	4	23.03	3	23.07	22.95	1	30,391	0.00%
2018/04/16	12	23.05	8	23.40	22.90	4	31,112	0.01%
2018/04/13	12	23.45	14	23.31	23.30	-2	31,783	-0.01%
2018/04/12	14	23.23	1,541	23.25	22.95	-1,527	32,459	-4.70%	大賣/鉅額交易
2018/04/11	32	22.91	11	22.72	23.10	21	32,598	0.06%
2018/04/10	23	23.05	5,088	23.12	22.75	-5,065	32,878	-15.41%	大賣/鉅額交易
2018/04/09	21	23.09	1,723	22.84	22.85	-1,702	32,705	-5.20%	大賣/鉅額交易
2018/04/03	1	22.45	21	22.46	22.45	-20	32,680	-0.06%
2018/04/02	2	22.33	2	22.50	22.20	0	33,321	0.00%
2018/03/31	19	22.17	19	22.44	22.25	0	33,665	0.00%
2018/03/30	5	22.40	2	22.00	22.45	3	34,037	0.01%
2018/03/29	1	22.10	3	22.08	21.10	-2	34,292	-0.01%
2018/03/28	4	22.75	0	0.00	22.25	4	34,780	0.01%
2018/03/27	1	22.50	1	22.95	22.50	0	35,612	0.00%
2018/03/26	0	0.00	2	22.33	22.40	-2	35,658	-0.01%
2018/03/23	4	21.75	7	21.96	22.60	-3	35,662	-0.01%
2018/03/22	9	21.73	20	21.91	20.60	-11	35,100	-0.03%
2018/03/21	1	22.90	1	23.10	22.30	0	34,713	0.00%
2018/03/20	1	22.70	0	0.00	23.15	1	35,738	0.00%
2018/03/19	1	22.65	1	22.90	23.15	0	35,883	0.00%
2018/03/16	15	23.47	5	23.10	22.85	10	36,479	0.03%
2018/03/15	10	22.85	2	23.00	23.40	8	36,500	0.02%
2018/03/14	45	22.39	41	22.40	22.70	4	36,098	0.01%
2018/03/13	31	22.81	31	22.42	22.70	0	36,315	0.00%
2018/03/12	5	22.77	0	0.00	22.50	5	37,135	0.01%
2018/03/09	11	24.14	8	24.88	24.05	3	37,162	0.01%
2018/03/08	11	25.16	12	24.78	24.70	-1	36,993	0.00%
2018/03/07	13	24.23	17	24.46	24.45	-4	36,686	-0.01%
2018/03/06	1	24.25	0	0.00	24.05	1	37,174	0.00%
2018/03/05	5	24.75	0	0.00	24.55	5	38,010	0.01%
2018/03/02	2	25.03	1	24.80	24.65	1	38,517	0.00%
2018/02/27	3	25.60	6	25.70	25.30	-3	40,119	-0.01%
2018/02/26	30	25.92	30	25.80	25.85	0	40,682	0.00%
2018/02/23	0	0.00	11	25.96	25.95	-11	41,882	-0.03%
2018/02/22	60	25.37	85	25.57	25.50	-25	42,156	-0.06%
2018/02/21	123	24.59	111	24.81	25.10	12	43,062	0.03%	大買/大賣/
2018/02/12	314	23.13	3	23.00	23.15	311	44,709	0.70%	大買/鉅額交易
2018/02/09	251	22.09	0	0.00	22.45	251	45,662	0.55%	大買/鉅額交易
2018/02/08	1	22.90	0	0.00	22.75	1	45,765	0.00%
2018/02/07	2	23.25	2	23.23	23.20	0	45,725	0.00%
2018/02/06	11	23.04	4	23.06	22.45	7	45,631	0.02%
2018/02/05	1	23.65	1	23.80	24.10	0	45,150	0.00%
2018/02/02	0	0.00	1	24.20	24.20	-1	44,938	0.00%
2018/02/01	2	24.10	2	24.25	23.85	0	44,976	0.00%
2018/01/31	1	23.30	161	23.97	23.90	-160	44,858	-0.36%	大賣/鉅額交易
2018/01/30	2	23.03	303	23.13	23.80	-301	44,613	-0.67%	大賣/鉅額交易
2018/01/29	92	23.78	11	24.36	23.60	81	44,175	0.18%
2018/01/26	122	24.02	114	24.35	24.40	8	43,975	0.02%	大買/大賣/
2018/01/25	23	24.22	21	24.34	23.35	2	43,454	0.00%
2018/01/24	2	25.20	1	25.45	25.15	1	43,046	0.00%
2018/01/23	13	25.80	13	25.78	25.80	0	42,885	0.00%
2018/01/22	3	26.45	6	25.94	25.65	-3	42,862	-0.01%
2018/01/19	45	26.33	72	25.88	26.40	-27	42,647	-0.06%
2018/01/18	63	25.71	73	25.82	25.40	-10	41,939	-0.02%
2018/01/17	5	27.34	3	27.67	27.35	2	41,695	0.00%
2018/01/16	122	26.13	143	26.69	27.40	-21	40,665	-0.05%	大買/大賣/
2018/01/15	0	0.00	1	24.95	25.05	-1	39,476	0.00%
2018/01/12	3	23.95	43	24.26	24.10	-40	38,812	-0.10%
2018/01/11	9	23.91	9	23.58	23.55	0	37,846	0.00%
2018/01/10	133	22.95	147	23.43	23.60	-14	37,431	-0.04%	大買/大賣/
2018/01/09	105	22.27	111.4	22.51	22.15	-6.4	36,748	-0.02%	大買/大賣/
2018/01/08	22	21.58	16	22.21	22.60	6	36,228	0.02%
2018/01/05	45	20.49	122	20.57	20.55	-77	36,017	-0.21%	大賣/
2018/01/04	11	19.94	23	20.14	20.30	-12	35,795	-0.03%
2018/01/03	10	19.40	11	19.79	19.80	-1	35,508	0.00%
2018/01/02	10	19.15	0	0.00	19.30	10	35,193	0.03%