大同 (2371)-群益金鼎-崇德券商分點個股進出

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
64.1
漲跌
▼0.9
漲幅
-1.38%
成交量
52,230張
產業
上市電機機械類股
884人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	22	63.95	30	63.92	64.10	-8	88,919	-0.01%
2024/05/09	17.1	66.54	6	66.62	65.00	11.1	88,404	0.01%
2024/05/08	27	66.32	18.6	66.24	66.80	8.4	87,233	0.01%
2024/05/07	23.1	64.25	1	64.20	64.20	22.1	85,613	0.03%
2024/05/06	12	63.67	0	0.00	62.70	12	84,907	0.01%
2024/05/03	78	64.47	29.2	65.58	63.80	48.9	84,286	0.06%
2024/05/02	22.3	67.12	17.5	66.50	65.60	4.8	82,991	0.01%
2024/04/30	58.1	65.36	21	65.33	65.40	37.1	81,769	0.05%
2024/04/29	17.9	67.28	13	67.32	66.10	4.9	81,429	0.01%
2024/04/26	50	68.66	47	67.69	67.50	3	80,497	0.00%
2024/04/25	50	68.52	54	68.51	69.00	-4	78,243	-0.01%
2024/04/24	33.2	68.17	48	68.05	68.40	-14.8	76,509	-0.02%
2024/04/23	52.2	66.00	52.2	66.37	64.10	0.1	73,696	0.00%
2024/04/22	175.5	69.66	159.4	69.74	65.40	16.1	70,731	0.02%	大買/大賣/
2024/04/19	104.3	67.40	111.5	68.18	69.10	-7.3	65,278	-0.01%	大買/大賣/
2024/04/18	242.4	66.08	242	65.33	64.40	0.4	57,904	0.00%	大買/大賣/
2024/04/17	136.4	62.68	82.7	63.51	64.30	53.7	53,106	0.10%	大買/
2024/04/16	18.1	59.66	86	59.68	58.50	-67.9	49,311	-0.14%
2024/04/15	57.4	62.35	60.2	62.20	61.40	-2.9	47,576	-0.01%
2024/04/12	136	59.96	66.1	59.68	60.50	69.9	43,297	0.16%	大買/
2024/04/11	41	56.77	38	56.83	56.10	3	39,668	0.01%
2024/04/10	13	56.00	3.6	55.66	55.60	9.4	38,329	0.02%
2024/04/09	14.9	55.53	17	55.34	56.50	-2.1	37,828	-0.01%
2024/04/08	8.1	56.29	2	56.15	55.50	6.1	36,676	0.02%
2024/04/03	2.1	55.71	0	0.00	55.80	2.1	35,957	0.01%
2024/04/02	12.5	57.82	11	57.08	56.90	1.5	35,641	0.00%
2024/04/01	11.3	56.12	11.3	55.72	56.30	-0.1	34,583	0.00%
2024/03/29	17.3	57.74	24	57.28	56.50	-6.7	33,852	-0.02%
2024/03/28	22	57.65	76.7	58.29	57.70	-54.7	32,860	-0.17%
2024/03/27	46.7	56.56	50	56.57	55.00	-3.3	30,836	-0.01%
2024/03/26	71	55.62	68.7	55.92	57.30	2.3	28,680	0.01%
2024/03/25	3	51.50	6.4	51.84	52.10	-3.4	25,924	-0.01%
2024/03/22	2	48.48	1	48.40	49.10	1	25,168	0.00%
2024/03/21	0	0.00	2	49.05	49.25	-2	24,898	-0.01%
2024/03/20	2.1	47.96	0	0.00	47.15	2.1	24,771	0.01%
2024/03/19	10	48.04	6	48.50	47.65	4	24,685	0.02%
2024/03/18	13	47.92	12	48.14	48.20	1	24,729	0.00%
2024/03/15	20.2	47.20	0.5	47.25	47.10	19.7	24,833	0.08%
2024/03/14	11.2	48.63	0	0.00	48.35	11.2	24,911	0.04%
2024/03/13	20.7	48.75	0	0.00	48.65	20.7	25,374	0.08%
2024/03/12	2.2	50.30	3	50.27	49.40	-0.8	25,446	0.00%
2024/03/11	7	51.59	4	50.63	51.10	3	25,129	0.01%
2024/03/08	2	50.00	0	0.00	50.00	2	25,079	0.01%
2024/03/07	2	53.10	4	52.70	52.50	-2	24,578	-0.01%
2024/03/06	11	53.67	33	53.17	53.00	-22	24,338	-0.09%
2024/03/05	27	52.71	7	53.17	52.20	20	23,679	0.08%
2024/03/04	10	54.02	7	53.56	53.00	3	23,361	0.01%
2024/03/01	11	52.36	17.6	52.34	53.40	-6.6	22,505	-0.03%
2024/02/29	31	49.55	22	49.96	51.90	9	21,476	0.04%
2024/02/27	1	48.05	14	47.85	48.40	-13	20,553	-0.06%
2024/02/26	36	47.62	44	48.11	48.15	-8	20,060	-0.04%
2024/02/23	11.5	46.26	66	46.79	46.75	-54.5	19,334	-0.28%
2024/02/22	21	46.26	116	46.33	45.40	-95	18,630	-0.51%	大賣/
2024/02/21	2	44.50	1	44.85	44.40	1	17,449	0.01%
2024/02/20	5	44.01	2	44.20	44.00	3	17,456	0.02%
2024/02/19	0	0.00	3	45.23	45.35	-3	17,640	-0.02%
2024/02/16	3	44.23	0	0.00	44.10	3	17,583	0.02%
2024/02/05	0	0.00	90	44.89	45.00	-90	16,901	-0.53%
2024/02/02	0	0.00	1	45.40	45.30	-1	16,724	-0.01%
2024/02/01	3	44.73	4	45.10	45.15	-1	16,541	-0.01%
2024/01/31	30	44.13	0	0.00	43.85	30	16,288	0.18%
2024/01/30	0	43.85	1	43.75	43.55	-1	16,196	-0.01%
2024/01/26	1	43.20	0	0.00	43.25	1	16,132	0.01%
2024/01/25	2	43.50	3	43.48	43.55	-1	16,102	-0.01%
2024/01/24	10	43.76	4	43.63	44.00	6	16,027	0.04%
2024/01/23	11	43.04	34	43.28	43.30	-23	15,843	-0.15%
2024/01/22	1	41.90	23	41.88	41.90	-22	15,250	-0.14%
2024/01/19	0	0.00	41	40.10	40.40	-41	15,055	-0.27%
2024/01/18	2	39.05	0	0.00	39.20	2	15,014	0.01%
2024/01/17	7	39.99	0	0.00	38.90	7	14,868	0.05%
2024/01/16	1	42.50	3	42.28	42.15	-2	14,429	-0.01%
2024/01/15	4	43.30	4	43.70	43.35	0	14,307	0.00%
2024/01/12	0	0.00	0.5	43.20	43.00	-0.5	14,205	0.00%
2024/01/11	6	44.26	3	44.78	44.55	3	13,967	0.02%
2024/01/10	34.5	45.34	34	44.21	43.85	0.5	13,784	0.00%
2024/01/09	13	43.91	20.2	44.32	45.20	-7.2	13,044	-0.05%
2024/01/08	0	0.00	1	43.15	43.00	-1	12,562	-0.01%
2024/01/03	40	42.30	0	0.00	42.25	40	12,384	0.32%
2023/12/29	1	42.30	0	0.00	42.00	1	12,419	0.01%
2023/12/28	0	0.00	0.1	41.90	42.50	-0.1	12,470	0.00%
2023/12/27	0	0.00	4	42.25	42.05	-4	12,511	-0.03%
2023/12/26	0	0.00	0	41.65	41.90	0	12,484	0.00%
2023/12/21	3	42.45	0	0.00	42.05	3	12,706	0.02%
2023/12/20	2	43.78	13	43.65	43.50	-11	12,549	-0.09%
2023/12/18	16	40.83	0	0.00	41.10	16	12,120	0.13%
2023/12/15	25	41.81	1.1	41.43	41.15	23.9	12,140	0.20%
2023/12/13	1.3	42.75	0	0.00	42.35	1.3	12,046	0.01%
2023/12/12	0	0.00	13	44.20	44.00	-13	12,480	-0.10%
2023/12/11	7	43.83	42	43.81	44.10	-35	12,984	-0.27%
2023/12/08	2	43.30	1	43.65	43.10	1	12,876	0.01%
2023/12/07	3	42.10	5	42.00	42.00	-2	12,339	-0.02%
2023/12/06	2	40.80	0	0.00	40.20	2	11,933	0.02%
2023/12/05	27	41.55	35	42.13	41.65	-8	11,799	-0.07%
2023/12/04	1	40.85	0	0.00	40.55	1	11,563	0.01%
2023/11/30	0	0.00	3	40.70	40.35	-3	12,005	-0.02%
2023/11/29	0	0.00	2	40.90	40.85	-2	12,862	-0.02%
2023/11/28	2	40.50	0	0.00	40.50	2	12,710	0.02%
2023/11/27	23	40.23	1	40.25	40.45	22	12,563	0.18%
2023/11/24	10	39.98	8	39.90	40.10	2	12,470	0.02%
2023/11/23	0	0.00	3	38.78	38.80	-3	12,257	-0.02%
2023/11/22	1	38.30	1	38.25	38.10	0	12,272	0.00%
2023/11/21	4	38.50	0	0.00	38.45	4	12,316	0.03%
2023/11/17	21	38.48	0	0.00	38.30	21	12,353	0.17%
2023/11/16	3.5	38.54	3	38.67	38.80	0.5	12,346	0.00%
2023/11/15	43	37.07	0	0.00	36.90	43	11,939	0.36%
2023/11/06	10	37.00	0	0.00	36.95	10	13,005	0.08%
2023/11/02	0.1	36.40	0	0.00	36.30	0.1	13,822	0.00%
2023/10/24	4	38.40	4	38.00	38.40	0	15,360	0.00%
2023/10/20	0	0.00	3	38.50	38.60	-3	15,995	-0.02%
2023/10/16	0	0.00	10	41.85	41.70	-10	17,123	-0.06%
2023/10/04	1	42.95	0	0.00	43.15	1	22,495	0.00%
2023/10/02	0.5	44.50	0	0.00	44.10	0.5	23,583	0.00%
2023/09/27	2	44.10	0	0.00	44.05	2	24,546	0.01%
2023/09/26	2	44.20	0	0.00	44.05	2	25,045	0.01%
2023/09/25	1	44.50	0	0.00	44.40	1	25,420	0.00%
2023/09/21	7	44.01	0	0.00	43.85	7	26,819	0.03%
2023/09/20	21	44.47	0	0.00	44.35	21	27,851	0.08%
2023/09/19	3	46.30	3	46.60	45.35	0	28,965	0.00%
2023/09/18	20	44.80	2	44.80	44.80	18	30,060	0.06%
2023/09/15	46	44.16	0	0.00	44.75	46	31,694	0.15%
2023/09/14	16	44.43	0	0.00	44.50	16	32,984	0.05%
2023/09/13	10	49.35	10	48.05	48.55	0	32,957	0.00%
2023/09/08	0	0.00	6	48.90	48.75	-6	36,555	-0.02%
2023/09/07	0	0.00	3	47.90	48.60	-3	36,697	-0.01%
2023/09/06	0	0.00	1	47.90	48.45	-1	36,960	0.00%
2023/09/05	1.1	45.76	0	0.00	47.80	1.1	37,121	0.00%
2023/09/04	56	45.86	16	47.47	46.35	40	37,065	0.11%
2023/09/01	0.1	51.00	0	0.00	50.80	0.1	36,376	0.00%
2023/08/30	1.1	51.48	2	51.30	51.30	-0.9	37,188	0.00%
2023/08/29	10	51.00	10	51.10	51.30	0	37,936	0.00%
2023/08/28	0	0.00	10	49.90	50.00	-10	38,633	-0.03%
2023/08/25	10	51.50	10	51.34	51.20	0	40,146	0.00%
2023/08/24	0	0.00	7	50.99	51.00	-7	41,339	-0.02%
2023/08/22	0	0.00	1	49.50	49.50	-1	43,485	0.00%
2023/08/21	0	0.00	2	50.30	50.40	-2	44,155	0.00%
2023/08/18	3	52.30	2	51.30	50.60	1	44,402	0.00%
2023/08/17	16	51.54	11	51.82	52.20	5	44,375	0.01%
2023/08/16	0	0.00	7	51.09	51.10	-7	44,369	-0.02%
2023/08/15	2	51.15	0.1	51.40	51.50	1.9	44,880	0.00%
2023/08/14	0	0.00	1.1	50.40	50.70	-1.1	45,647	0.00%
2023/08/10	5	50.88	0	0.00	49.70	5	46,275	0.01%
2023/08/09	1.2	52.82	2	52.10	51.60	-0.8	47,828	0.00%
2023/08/08	6	52.38	2	51.10	52.00	4	48,881	0.01%
2023/08/07	32	49.21	22	49.20	50.30	10	48,685	0.02%
2023/08/04	0.1	48.95	3	49.20	49.10	-3	48,602	-0.01%
2023/08/02	2.1	50.19	11	49.19	48.90	-8.9	48,614	-0.02%
2023/08/01	8	49.65	8	49.70	49.60	0	48,699	0.00%
2023/07/31	13	50.27	14	49.96	49.50	-1	48,511	0.00%
2023/07/28	4	48.70	0	0.00	48.55	4	48,043	0.01%
2023/07/27	6	49.93	5	49.40	49.35	1	47,803	0.00%
2023/07/26	10	51.87	1	51.10	50.30	9	47,496	0.02%
2023/07/25	10	51.90	13	51.45	51.30	-3	46,907	-0.01%
2023/07/24	1	51.20	3	51.20	51.00	-2	46,661	0.00%
2023/07/21	5	52.80	4	53.00	52.80	1	46,230	0.00%
2023/07/20	3	52.60	0	0.00	52.60	3	46,001	0.01%
2023/07/19	3	51.70	1	52.30	51.30	2	45,630	0.00%
2023/07/18	14.1	50.13	18	50.34	51.00	-4	44,970	-0.01%
2023/07/17	13	49.44	12	49.59	49.10	1	43,990	0.00%
2023/07/14	7.1	56.43	7	56.15	54.30	0.1	42,403	0.00%
2023/07/13	4	54.85	2	54.50	54.20	2	41,091	0.00%
2023/07/12	6	53.75	9	53.74	54.10	-3	40,629	-0.01%
2023/07/11	6	54.35	2	54.05	54.20	4	40,040	0.01%
2023/07/10	2	54.65	2	53.50	53.10	0	39,308	0.00%
2023/07/07	2	54.00	0	0.00	54.60	2	38,917	0.01%
2023/07/06	6	55.93	1.1	55.50	55.30	4.9	38,123	0.01%
2023/07/05	8	55.03	8.2	55.44	54.80	-0.2	37,616	0.00%
2023/07/04	0	0.00	3.1	56.65	56.00	-3.1	37,100	-0.01%
2023/07/03	5	56.44	7.1	56.50	56.60	-2.1	36,606	-0.01%
2023/06/30	14	54.54	9	54.87	54.30	5	35,940	0.01%
2023/06/29	6	54.05	23	54.54	55.00	-17	35,190	-0.05%
2023/06/28	2	53.50	7	54.37	54.50	-5	34,879	-0.01%
2023/06/27	2.1	53.69	0.2	52.65	52.20	1.9	34,017	0.01%
2023/06/26	15.1	53.58	15	53.56	53.90	0.1	32,824	0.00%
2023/06/21	6	51.38	26	51.57	51.70	-20	31,520	-0.06%
2023/06/20	11	49.16	134.1	49.63	49.95	-123	29,760	-0.41%	大賣/鉅額交易
2023/06/19	3	45.77	3	46.12	46.20	0	27,664	0.00%
2023/06/16	34.1	46.34	27	46.18	45.85	7.1	26,909	0.03%
2023/06/15	7	44.14	5	44.12	45.80	2	24,277	0.01%
2023/06/14	1.1	41.85	0	0.00	41.65	1.1	23,131	0.00%
2023/06/13	1	41.45	0	0.00	41.40	1	22,936	0.00%
2023/06/12	15.1	41.23	12	41.05	41.30	3.1	22,698	0.01%
2023/06/09	0	0.00	2	40.50	40.70	-2	22,253	-0.01%
2023/06/08	0.1	41.70	0.2	40.79	40.60	-0.1	21,933	0.00%
2023/06/07	0	0.00	1	41.05	41.15	-1	21,747	0.00%
2023/06/06	13	41.49	12	41.10	40.90	1	21,565	0.00%
2023/06/05	0	0.00	0.1	41.65	41.50	-0.1	21,405	0.00%
2023/06/02	33	42.26	32	41.86	41.65	1	21,057	0.00%
2023/06/01	4	42.03	6	41.97	41.70	-2	20,241	-0.01%
2023/05/31	6	40.20	207	41.90	42.30	-201	19,439	-1.03%	大賣/鉅額交易
2023/05/30	18.2	41.02	21	40.87	40.80	-2.8	17,792	-0.02%
2023/05/29	7	39.77	8.4	40.07	40.10	-1.4	16,540	-0.01%
2023/05/26	14	40.37	14	39.44	40.15	0	15,217	0.00%
2023/05/25	123	38.81	20	39.21	39.65	103	14,265	0.72%	大買/鉅額交易
2023/05/24	10	38.20	51	38.31	38.40	-41	13,437	-0.31%
2023/05/23	10	37.88	0	0.00	37.80	10	13,221	0.08%
2023/05/22	2	38.42	0	0.00	38.35	2	13,054	0.02%
2023/05/19	151.2	38.51	0	0.00	38.00	151.2	12,836	1.18%	大買/鉅額交易
2023/05/18	24.1	39.04	20	38.58	39.15	4.1	12,236	0.03%
2023/05/17	7.1	37.23	8	37.92	37.85	-0.9	11,459	-0.01%
2023/05/16	7	38.35	14	37.95	38.05	-7	10,956	-0.06%
2023/05/15	41.1	38.64	63.3	38.44	38.00	-22.2	10,298	-0.22%
2023/05/12	22	34.85	31	35.03	37.40	-9	8,529	-0.11%
2023/05/11	9	34.14	19	34.40	34.00	-10	7,137	-0.14%
2023/05/09	30	33.98	0	0.00	33.60	30	6,776	0.44%
2023/05/08	16	33.96	33	34.03	34.35	-17	6,657	-0.26%
2023/05/02	10	33.55	0	0.00	33.65	10	6,371	0.16%
2023/04/28	0.2	32.62	0	0.00	32.60	0.2	6,281	0.00%
2023/04/25	3	32.40	0	0.00	32.35	3	6,326	0.05%
2023/04/18	0	0.00	2	33.55	33.30	-2	6,184	-0.03%
2023/04/13	0	33.95	0	0.00	33.55	0	6,147	0.00%
2023/04/12	1	33.75	0	0.00	33.80	1	6,179	0.02%
2023/04/11	0.2	33.38	3	33.45	33.25	-2.8	6,256	-0.04%
2023/04/10	0.1	33.05	0	33.00	33.20	0	6,247	0.00%
2023/04/06	0	0.00	0	32.95	32.85	0	6,257	0.00%
2023/03/31	0	33.10	0	0.00	33.00	0	6,246	0.00%
2023/03/30	0	33.10	0	0.00	33.15	0	6,215	0.00%
2023/03/29	4.1	33.85	0	0.00	33.45	4.1	6,199	0.07%
2023/03/22	0	0.00	2	32.45	32.45	-2	6,443	-0.03%
2023/03/17	0	0.00	1	32.00	32.35	-1	7,059	-0.01%
2023/03/15	1	32.65	0	0.00	32.60	1	7,592	0.01%
2023/03/13	0	0.00	5	32.74	33.20	-5	7,703	-0.06%
2023/03/10	6.1	33.30	5	33.25	33.15	1.1	7,707	0.01%
2023/03/09	2	34.20	0	0.00	34.15	2	7,570	0.03%
2023/03/08	7	34.63	5	34.55	34.60	2	7,589	0.03%
2023/03/07	0	0.00	0.1	34.10	34.25	-0.1	7,314	0.00%
2023/03/03	2	33.25	0	0.00	33.15	2	7,134	0.03%
2023/03/01	3	33.45	0	0.00	33.20	3	7,163	0.04%
2023/02/21	0	0.00	3	34.30	34.20	-3	7,255	-0.04%
2023/02/16	4	34.08	0	0.00	34.00	4	7,267	0.06%
2023/02/15	5	33.78	0	0.00	34.15	5	7,481	0.07%
2023/02/14	0	0.00	2	33.50	33.45	-2	7,374	-0.03%
2023/02/13	0	0.00	1	33.35	33.25	-1	7,597	-0.01%
2023/02/10	2	33.20	0	0.00	33.20	2	7,679	0.03%
2023/02/09	1	33.90	0	0.00	33.65	1	7,682	0.01%
2023/02/08	1	34.15	0	0.00	33.70	1	7,740	0.01%
2023/02/07	0.1	34.40	0	0.00	34.30	0.1	7,734	0.00%
2023/02/06	0	0.00	11	34.50	34.40	-11	7,743	-0.14%
2023/02/03	0	0.00	10	34.50	34.40	-10	7,719	-0.13%
2023/02/02	0	0.00	19	34.57	34.30	-19	7,698	-0.25%
2023/02/01	1	34.25	0	0.00	34.25	1	7,663	0.01%
2023/01/13	2	33.20	0	0.00	32.95	2	7,741	0.03%
2023/01/04	0	0.00	0	34.70	34.30	0	8,199	0.00%
2022/12/30	0	34.40	0	0.00	34.50	0	8,188	0.00%
2022/12/23	0	33.50	0	0.00	33.70	0	8,014	0.00%
2022/12/21	0	0.00	0.2	34.20	33.80	-0.2	8,197	0.00%
2022/12/20	0	0.00	10	34.25	33.95	-10	8,256	-0.12%
2022/12/16	0	35.13	0	0.00	35.30	0	8,250	0.00%
2022/12/15	0	0.00	1	35.29	35.05	-1	8,054	-0.01%
2022/12/14	0	0.00	4	34.90	34.85	-4	7,878	-0.05%
2022/12/13	0	34.30	0	0.00	34.35	0	7,706	0.00%
2022/12/08	6	33.37	6	33.45	33.40	0	7,324	0.00%
2022/12/07	1	33.30	0	0.00	34.00	1	7,139	0.01%
2022/12/05	5	32.65	0	0.00	32.65	5	6,728	0.07%
2022/12/02	0	0.00	2	32.40	32.30	-2	6,655	-0.03%
2022/12/01	30	32.25	0	0.00	32.25	30	6,608	0.45%
2022/11/30	10	32.40	0	0.00	32.55	10	6,800	0.15%
2022/11/16	1	31.15	5	31.20	31.20	-4	7,761	-0.05%
2022/11/15	5	31.95	0	0.00	32.00	5	7,748	0.06%
2022/11/09	5	32.05	0	0.00	32.05	5	8,939	0.06%
2022/11/03	0	30.40	0	0.00	30.50	0	9,081	0.00%
2022/10/28	0	0.00	0	30.95	30.80	0	9,309	0.00%
2022/10/26	0	0.00	1	31.35	31.25	-1	9,443	-0.01%
2022/10/21	0	0.00	1	32.35	32.45	-1	9,452	-0.01%
2022/10/20	1	31.80	0	0.00	32.20	1	9,425	0.01%
2022/10/18	0	0.00	1	31.90	31.75	-1	9,508	-0.01%
2022/10/17	1	31.30	0	0.00	31.80	1	9,551	0.01%
2022/10/12	0	0.00	0	32.90	32.80	0	9,955	0.00%
2022/10/11	0	32.88	0	0.00	32.80	0	9,986	0.00%
2022/10/04	0	0.00	1	33.05	32.95	-1	10,707	-0.01%
2022/10/03	0	0.00	1	31.85	31.85	-1	10,659	-0.01%
2022/09/30	1	30.80	0	0.00	31.80	1	10,744	0.01%
2022/09/29	0	0.00	10	31.75	31.75	-10	10,748	-0.09%
2022/09/28	10	32.30	10.1	32.10	32.10	-0.1	10,742	0.00%
2022/09/27	0	32.35	0	0.00	32.90	0	10,652	0.00%
2022/09/26	1	31.80	0	0.00	32.65	1	10,692	0.01%
2022/09/22	10	32.85	0	0.00	32.85	10	10,866	0.09%
2022/09/16	0	32.70	0	0.00	32.95	0	10,810	0.00%
2022/09/15	7	32.92	5	32.85	32.85	2	10,789	0.02%
2022/09/13	0	0.00	1	32.80	32.80	-1	10,902	-0.01%
2022/09/12	0	0.00	0	32.70	32.70	0	10,941	0.00%
2022/09/06	0	0.00	10	33.70	33.30	-10	12,181	-0.08%
2022/09/05	0	0.00	1	33.80	33.80	-1	12,043	-0.01%
2022/09/02	0	0.00	0	34.45	34.10	0	12,119	0.00%
2022/09/01	0	0.00	0.1	34.50	34.35	-0.1	12,167	0.00%
2022/08/31	2	34.30	1	34.10	34.50	1	12,204	0.01%
2022/08/30	11	34.49	1	36.50	34.30	10	12,316	0.08%
2022/08/29	0	0.00	12	34.38	35.15	-12	11,683	-0.10%
2022/08/26	0	0.00	1.5	34.62	34.55	-1.5	11,530	-0.01%
2022/08/25	0	0.00	2	34.85	34.85	-2	11,599	-0.02%
2022/08/24	6	34.73	0	0.00	34.65	6	11,548	0.05%
2022/08/23	16	34.04	10	34.20	34.15	6	11,682	0.05%
2022/08/22	4	33.95	0.5	34.05	33.90	3.5	11,658	0.03%
2022/08/19	10.4	34.74	0	0.00	34.40	10.4	11,683	0.09%
2022/08/18	2	35.65	3	35.93	35.40	-1	11,395	-0.01%
2022/08/17	1	35.00	2	35.58	35.60	-1	11,146	-0.01%
2022/08/16	0	0.00	1	34.95	34.95	-1	10,898	-0.01%
2022/08/15	2	34.60	1	34.50	34.50	1	11,085	0.01%
2022/08/12	0	0.00	3	34.15	34.60	-3	11,276	-0.03%
2022/08/11	1	33.30	0	0.00	33.45	1	11,160	0.01%
2022/08/10	0	0.00	0	33.35	33.10	0	11,265	0.00%
2022/08/09	2	33.95	0	0.00	33.70	2	11,420	0.02%
2022/08/08	0.1	33.40	0	0.00	33.50	0.1	11,695	0.00%
2022/08/02	0	0.00	1	33.45	33.60	-1	12,017	-0.01%
2022/07/25	0	0.00	10	35.60	35.55	-10	12,772	-0.08%
2022/07/20	1.7	35.78	1	35.85	35.65	0.7	12,718	0.01%
2022/07/19	0.3	35.90	0	0.00	35.85	0.3	12,733	0.00%
2022/07/18	0.7	35.15	0	0.00	35.15	0.7	12,425	0.01%
2022/07/08	3.1	33.44	3	33.10	33.15	0.1	12,279	0.00%
2022/07/01	0.2	33.00	5	32.77	32.45	-4.8	12,803	-0.04%
2022/06/30	1.7	33.88	0	0.00	33.90	1.7	12,758	0.01%
2022/06/29	0.1	34.05	7	34.33	34.40	-6.9	12,863	-0.05%
2022/06/28	0.1	34.01	0.4	34.05	34.10	-0.3	13,096	0.00%
2022/06/24	0	0.00	2	34.10	34.05	-2	13,842	-0.01%
2022/06/22	2	33.85	0	0.00	34.05	2	14,750	0.01%
2022/06/21	0.2	34.35	0	0.00	34.15	0.2	15,226	0.00%
2022/06/20	0.2	34.15	0	0.00	34.00	0.2	16,349	0.00%
2022/06/17	2	34.33	0	0.00	34.35	2	17,193	0.01%
2022/06/16	4	34.30	1	34.80	34.20	3	18,656	0.02%
2022/06/15	4	36.55	5.6	36.69	36.70	-1.6	20,603	-0.01%
2022/06/14	0	0.00	1	35.50	35.85	-1	21,426	0.00%
2022/06/13	2	35.98	0	0.00	36.15	2	22,475	0.01%
2022/06/10	3	36.37	2	36.35	36.30	1	22,690	0.00%
2022/06/08	2	36.55	3	36.40	36.45	-1	23,149	0.00%
2022/06/07	5	36.05	0	0.00	36.20	5	23,282	0.02%
2022/05/31	20	35.28	1	35.30	35.30	19	24,237	0.08%
2022/05/30	0	0.00	0.1	36.00	35.90	-0.1	24,493	0.00%
2022/05/27	2	36.30	2	35.85	36.10	0	24,681	0.00%
2022/05/26	0.1	35.70	4	36.03	36.15	-3.9	25,036	-0.02%
2022/05/25	6	36.07	7	35.76	36.20	-1	25,102	0.00%
2022/05/24	2	35.75	2	36.05	36.10	0	25,222	0.00%
2022/05/23	22	35.88	2	36.80	35.35	20	25,134	0.08%
2022/05/20	0	0.00	28	36.14	36.00	-28	24,981	-0.11%
2022/05/19	1	35.45	1	35.60	35.60	0	25,058	0.00%
2022/05/16	6	34.96	8	35.26	35.30	-2	25,394	-0.01%
2022/05/12	2	33.05	2	33.20	33.20	0	25,073	0.00%
2022/05/11	0	0.00	2	31.58	32.80	-2	25,047	-0.01%
2022/05/09	0	0.00	2.4	33.13	33.00	-2.4	24,958	-0.01%
2022/05/05	5	35.10	1	34.90	34.95	4	24,912	0.02%
2022/05/04	8	34.59	9	34.95	35.05	-1	24,948	0.00%
2022/05/03	5	34.16	5	34.30	34.30	0	24,829	0.00%
2022/04/27	2	33.60	2	33.35	33.30	0	24,889	0.00%
2022/04/25	1	33.60	1	33.55	33.55	0	24,907	0.00%
2022/04/21	0.2	33.55	0	0.00	33.50	0.2	25,180	0.00%
2022/04/20	0.2	33.90	0	33.95	33.95	0.2	25,166	0.00%
2022/04/19	0.1	33.95	0	0.00	33.85	0.1	25,311	0.00%
2022/04/18	0	0.00	0.2	34.13	33.90	-0.2	25,523	0.00%
2022/04/15	28	34.21	28.2	34.28	34.10	-0.2	25,545	0.00%
2022/04/14	5	35.30	0	0.00	34.80	5	25,687	0.02%
2022/04/13	0.3	35.05	0	0.00	34.90	0.3	25,680	0.00%
2022/04/12	0	35.30	0	0.00	35.25	0	25,693	0.00%
2022/04/08	3.3	35.41	3	35.40	35.40	0.3	26,223	0.00%
2022/04/07	0.3	35.00	35	35.30	34.90	-34.7	26,229	-0.13%
2022/04/06	2	36.40	2	35.88	35.90	0	26,136	0.00%
2022/04/01	5	36.10	4	36.25	36.25	1	26,209	0.00%
2022/03/31	4	36.65	4	35.78	35.75	0	26,506	0.00%
2022/03/30	10	36.55	10	36.35	36.15	0	26,436	0.00%
2022/03/29	10	36.45	6.2	36.26	36.50	3.8	26,437	0.01%
2022/03/28	21.4	35.71	0	0.00	35.20	21.4	26,632	0.08%
2022/03/25	1	36.55	2	36.73	36.90	-1	27,001	0.00%
2022/03/24	0	0.00	4	35.94	36.40	-4	26,915	-0.01%
2022/03/23	4	35.38	15	35.68	36.20	-11	26,585	-0.04%
2022/03/22	1	34.80	8	34.21	35.00	-7	25,909	-0.03%
2022/03/21	8	33.38	8	33.57	33.20	0	25,769	0.00%
2022/03/18	15	35.18	68	35.36	34.80	-53	27,186	-0.19%
2022/03/17	2.1	34.30	6	34.30	34.55	-3.9	25,792	-0.02%
2022/03/16	3	33.12	35	33.74	33.90	-32	27,012	-0.12%
2022/03/15	0	0.00	4	32.35	32.35	-4	27,180	-0.01%
2022/03/14	0	0.00	19	32.56	32.75	-19	27,649	-0.07%
2022/03/11	0	0.00	10	32.40	32.05	-10	28,443	-0.04%
2022/03/10	3	31.98	0	0.00	31.95	3	28,427	0.01%
2022/03/09	0	31.80	3	31.95	31.90	-3	28,570	-0.01%
2022/03/08	0	0.00	10	31.65	31.90	-10	29,096	-0.03%
2022/03/04	9	32.74	5	32.78	32.75	4	30,483	0.01%
2022/03/03	5	32.49	5	32.70	32.45	0	30,872	0.00%
2022/03/02	1	32.15	6	32.28	32.25	-5	31,443	-0.02%
2022/03/01	0	0.00	14	32.03	32.55	-14	32,177	-0.04%
2022/02/25	2	31.10	10	30.90	31.25	-8	32,779	-0.02%
2022/02/23	3	31.60	4	31.45	31.45	-1	35,556	0.00%
2022/02/22	0	0.00	7	31.77	31.75	-7	39,053	-0.02%
2022/02/21	1	31.80	1	31.90	31.85	0	40,997	0.00%
2022/02/18	2	31.35	0	0.00	31.35	2	41,764	0.00%
2022/02/17	7	31.34	2	31.33	31.95	5	42,519	0.01%
2022/02/16	0	0.00	3	30.70	30.75	-3	43,007	-0.01%
2022/02/15	3	30.40	0	0.00	30.45	3	43,372	0.01%
2022/02/14	5	30.20	5	30.40	29.95	0	43,669	0.00%
2022/02/10	2	30.40	0	0.00	30.80	2	45,411	0.00%
2022/02/08	0	0.00	1	30.15	30.50	-1	46,422	0.00%
2022/01/26	10	28.65	0	0.00	28.70	10	46,992	0.02%
2022/01/21	2	29.80	7	29.74	29.55	-5	48,276	-0.01%
2022/01/20	2	30.00	3	30.25	30.00	-1	49,168	0.00%
2022/01/19	0	0.00	6	30.14	29.85	-6	49,845	-0.01%
2022/01/14	5	30.02	0	0.00	29.85	5	51,242	0.01%
2022/01/13	0	0.00	3	30.75	30.70	-3	51,732	-0.01%
2022/01/12	1	30.80	5	30.96	31.05	-4	52,645	-0.01%
2022/01/11	19	30.45	7	30.94	30.35	12	53,634	0.02%
2022/01/10	1	31.55	17	31.24	31.15	-16	54,662	-0.03%
2022/01/07	7	31.66	12	31.50	31.50	-5	56,112	-0.01%
2022/01/05	2	32.00	0	0.00	31.80	2	60,498	0.00%
2022/01/04	13	32.26	1	32.30	32.40	12	61,223	0.02%
2022/01/03	8	33.09	4	32.85	32.80	4	62,833	0.01%
2021/12/29	11	32.51	10	32.40	32.40	1	66,296	0.00%
2021/12/28	0	0.00	1	32.45	32.25	-1	67,519	0.00%
2021/12/27	5	32.32	0	32.00	32.30	5	68,276	0.01%
2021/12/24	20	31.60	8	31.73	31.60	12	69,052	0.02%
2021/12/23	1	31.85	0.2	31.55	31.65	0.8	69,663	0.00%
2021/12/22	4	31.41	4	31.60	31.75	0	71,310	0.00%
2021/12/21	10	31.44	2	31.18	31.75	8	72,225	0.01%
2021/12/20	15	32.20	0	32.45	32.15	15	73,784	0.02%
2021/12/17	6	31.94	11	32.05	31.90	-5	79,917	-0.01%
2021/12/16	3	32.10	2	31.88	31.55	1	84,693	0.00%
2021/12/15	44	31.76	27	31.39	31.40	17	91,212	0.02%
2021/12/14	65	33.02	33	32.99	31.90	32	93,039	0.03%
2021/12/13	55	31.34	60	31.03	31.50	-5	90,912	-0.01%
2021/12/10	38.1	31.27	34	31.11	30.45	4.1	89,869	0.00%
2021/12/09	12.1	32.92	7	33.04	32.85	5.1	87,725	0.01%
2021/12/08	10	34.34	3	34.50	33.90	7	86,923	0.01%
2021/12/07	9	35.02	5	35.05	34.45	4	86,353	0.00%
2021/12/06	2	34.10	0	0.00	34.15	2	85,453	0.00%
2021/12/03	4	34.70	0	0.00	34.60	4	85,788	0.00%
2021/12/02	6	34.40	2	34.68	34.00	4	85,774	0.00%
2021/12/01	4	35.13	6	35.23	35.05	-2	85,773	0.00%
2021/11/30	10	35.69	5	35.68	35.60	5	85,693	0.01%
2021/11/29	5	35.00	2	34.88	35.00	3	86,284	0.00%
2021/11/26	8	35.86	7	35.79	35.60	1	87,332	0.00%
2021/11/25	12	36.90	1	36.80	36.70	11	87,346	0.01%
2021/11/24	17	37.69	19	37.33	37.60	-2	88,214	0.00%
2021/11/23	53	38.59	19	39.17	37.75	34	88,078	0.04%
2021/11/22	22	38.96	41	38.46	38.50	-19	87,833	-0.02%
2021/11/19	58	37.83	75	37.90	38.85	-17	86,945	-0.02%
2021/11/18	17	35.49	17	35.55	36.20	0	84,338	0.00%
2021/11/17	15	34.05	7.1	33.87	34.80	7.9	83,529	0.01%
2021/11/16	8	33.16	5	32.91	33.05	3	84,033	0.00%
2021/11/15	2	31.60	4.3	31.67	31.65	-2.3	83,579	0.00%
2021/11/12	32	32.50	1	32.40	32.40	31	82,778	0.04%
2021/11/11	2	32.93	2	32.68	32.75	0	82,458	0.00%
2021/11/10	7	32.79	8	32.62	32.75	-1	82,591	0.00%
2021/11/09	4	34.73	4	34.83	34.50	0	81,346	0.00%
2021/11/08	49	34.53	16	34.62	34.60	33	81,068	0.04%
2021/11/05	10	34.30	14.2	34.31	34.20	-4.2	80,450	-0.01%
2021/11/04	17	34.41	9	34.10	33.95	8	80,248	0.01%
2021/11/03	1	33.85	0.2	33.85	33.60	0.8	80,239	0.00%
2021/11/02	2	34.00	4.1	33.87	33.55	-2.1	80,294	0.00%
2021/11/01	18	34.13	51	34.22	33.70	-33	80,105	-0.04%
2021/10/29	9	34.61	4	34.94	34.40	5	79,912	0.01%
2021/10/28	16	34.98	13.5	34.94	34.70	2.5	79,511	0.00%
2021/10/27	34	34.28	0.1	34.55	34.70	33.9	79,229	0.04%
2021/10/26	4	33.54	9	33.64	33.40	-5	79,236	-0.01%
2021/10/25	0	34.10	2	34.10	34.00	-2	79,311	0.00%
2021/10/22	3.2	34.63	14	34.65	34.25	-10.8	78,953	-0.01%
2021/10/21	24	34.27	26	33.91	34.70	-2	78,280	0.00%
2021/10/20	12.1	33.85	22	34.32	33.85	-9.9	77,566	-0.01%
2021/10/19	24	34.44	8.1	34.75	34.30	15.9	76,558	0.02%
2021/10/18	24.1	35.54	7	35.37	35.25	17.1	75,478	0.02%
2021/10/15	7	35.04	29.1	35.02	35.80	-22.1	74,309	-0.03%
2021/10/14	38.1	35.06	23.1	35.24	34.55	15.1	72,805	0.02%
2021/10/13	12	34.18	13	34.33	34.60	-1	69,990	0.00%
2021/10/12	19	33.81	3	34.00	33.65	16	68,007	0.02%
2021/10/08	9.1	33.98	12.1	34.52	33.75	-3	67,142	0.00%
2021/10/07	21.2	34.14	20.1	34.23	33.90	1.1	65,231	0.00%
2021/10/06	14.1	33.84	16	33.81	34.00	-1.9	63,120	0.00%
2021/10/05	14	32.93	19.2	32.64	33.45	-5.2	61,172	-0.01%
2021/10/04	14	31.76	15.1	32.01	32.35	-1.1	59,802	0.00%
2021/10/01	8	32.24	29.7	31.92	32.00	-21.7	58,780	-0.04%
2021/09/30	13.3	32.83	2	32.93	32.70	11.3	57,518	0.02%
2021/09/29	25	32.80	15.2	33.13	32.65	9.8	56,777	0.02%
2021/09/28	6	32.59	22.3	32.62	32.65	-16.3	54,838	-0.03%
2021/09/27	39	34.12	44.1	34.12	33.75	-5.1	53,293	-0.01%
2021/09/24	107	33.76	105	34.06	34.10	2	51,001	0.00%	大買/大賣/
2021/09/23	151.1	33.46	156	33.39	34.80	-4.9	45,153	-0.01%	大買/大賣/
2021/09/22	166.7	32.85	159.1	33.23	31.65	7.7	40,445	0.02%	大買/大賣/
2021/09/17	37	32.19	64	32.94	33.40	-27	33,482	-0.08%
2021/09/16	37.1	30.41	7.1	30.22	30.40	30	30,901	0.10%
2021/09/15	5	29.68	1	29.75	29.65	4	30,050	0.01%
2021/09/14	0	0.00	5	29.31	29.25	-5	29,755	-0.02%
2021/09/13	27.1	29.10	3	29.30	29.10	24.1	29,514	0.08%
2021/09/10	2	28.50	1	28.30	28.50	1	29,188	0.00%
2021/09/09	5	28.22	0	0.00	28.60	5	29,060	0.02%
2021/09/08	2	27.93	4	28.03	27.90	-2	28,911	-0.01%
2021/09/07	2	28.95	0	0.00	28.85	2	28,391	0.01%
2021/09/06	16	28.95	12	29.19	28.60	4	28,070	0.01%
2021/09/03	8	29.60	16.2	29.85	29.65	-8.2	27,372	-0.03%
2021/09/02	35	29.95	49.1	30.09	29.75	-14.1	26,649	-0.05%
2021/09/01	18	31.48	15	31.38	31.70	3	24,832	0.01%
2021/08/31	3	30.75	3	30.40	30.55	0	23,255	0.00%
2021/08/30	24	30.09	27	30.23	30.30	-3	22,256	-0.01%
2021/08/27	40	28.69	37	28.92	29.40	3	20,464	0.01%
2021/08/26	5	28.86	4.1	28.44	28.30	1	19,580	0.00%
2021/08/25	12	28.45	21	28.47	28.25	-9	18,392	-0.05%
2021/08/24	4.1	28.40	8	28.53	28.35	-4	17,703	-0.02%
2021/08/23	16	27.95	8	28.27	27.85	8	16,716	0.05%
2021/08/20	18.1	27.99	71	27.40	28.00	-52.9	15,421	-0.34%
2021/08/19	11	26.22	39	26.26	26.30	-28	13,922	-0.20%
2021/08/18	10	25.45	10.1	25.69	25.65	-0.1	13,496	0.00%
2021/08/13	0.1	26.63	1	26.55	26.55	-0.9	13,065	-0.01%
2021/08/12	1	26.35	1	26.25	26.30	0	12,906	0.00%
2021/08/11	0	0.00	5	25.90	25.50	-5	13,049	-0.04%
2021/08/10	0	0.00	2	26.05	25.90	-2	13,174	-0.02%
2021/08/09	15	27.61	13	26.44	26.20	2	13,468	0.01%
2021/08/06	0	0.00	0	27.05	27.20	0	13,136	0.00%
2021/08/05	1	26.95	7	27.05	27.00	-6	13,310	-0.05%
2021/08/04	0	0.00	0.1	27.05	26.70	-0.1	13,735	0.00%
2021/08/03	13	27.22	26.1	27.27	27.40	-13.1	13,595	-0.10%
2021/08/02	0	0.00	18	26.98	27.25	-18	13,319	-0.14%
2021/07/30	3.2	26.36	14	26.40	26.05	-10.8	12,791	-0.08%
2021/07/29	0.1	24.60	11	25.62	25.70	-10.9	12,223	-0.09%
2021/07/28	0	0.00	1.2	23.78	24.00	-1.2	11,653	-0.01%
2021/07/27	0.1	24.00	3.1	24.10	24.00	-3	12,083	-0.02%
2021/07/26	0.2	23.97	0	0.00	23.90	0.2	12,524	0.00%
2021/07/22	0	0.00	1	24.00	23.95	-1	14,017	-0.01%
2021/07/16	2	24.65	2	24.75	24.30	0	16,489	0.00%
2021/07/12	0	0.00	1	24.50	24.40	-1	17,590	-0.01%
2021/07/09	1	24.40	0	0.00	24.60	1	17,700	0.01%
2021/07/06	5	24.40	0	0.00	24.25	5	18,397	0.03%
2021/07/01	0	0.00	2	24.55	24.55	-2	18,914	-0.01%
2021/06/29	1	24.95	0	0.00	25.30	1	18,860	0.01%
2021/06/28	0	0.00	12	23.96	24.00	-12	18,604	-0.06%
2021/06/22	2	23.85	10	24.15	23.85	-8	19,419	-0.04%
2021/06/21	1	23.80	0	0.00	23.70	1	19,485	0.01%
2021/06/18	0	0.00	1	24.90	24.90	-1	19,544	-0.01%
2021/06/15	0	0.00	1	25.15	25.30	-1	20,441	0.00%
2021/06/10	0	0.00	5	24.80	24.90	-5	21,728	-0.02%
2021/06/09	0	0.00	3	25.22	24.90	-3	23,096	-0.01%
2021/06/08	0	0.00	1	25.20	25.15	-1	23,725	0.00%
2021/06/07	0	0.00	1	24.55	24.70	-1	23,989	0.00%
2021/06/04	0	0.00	1.1	24.99	24.85	-1.1	24,307	0.00%
2021/06/02	0	0.00	3	25.03	25.00	-3	25,482	-0.01%
2021/06/01	1.1	24.86	0	0.00	24.85	1.1	26,165	0.00%
2021/05/31	5.1	24.70	0	0.00	24.85	5.1	27,251	0.02%
2021/05/28	1	24.90	5	25.00	24.90	-4	30,057	-0.01%
2021/05/27	0	0.00	21	24.69	25.00	-21	33,968	-0.06%
2021/05/25	3	24.03	0	0.00	23.80	3	35,093	0.01%
2021/05/24	0	0.00	3	23.60	23.85	-3	35,637	-0.01%
2021/05/19	3	23.00	15	23.10	23.35	-12	37,310	-0.03%
2021/05/18	1	22.45	13	21.98	22.40	-12	38,202	-0.03%
2021/05/17	2	20.25	2	20.28	20.55	0	38,268	0.00%
2021/05/14	7	22.10	3	22.83	22.50	4	38,046	0.01%
2021/05/13	7	21.94	5	21.55	22.30	2	37,874	0.01%
2021/05/12	21	22.44	9	23.44	22.90	12	37,688	0.03%
2021/05/11	1	24.25	2	24.20	24.25	-1	37,222	0.00%
2021/05/10	2	26.05	2	25.80	25.70	0	37,091	0.00%
2021/05/06	2	24.55	0	0.00	24.60	2	37,769	0.01%
2021/05/05	3	24.70	0	0.00	24.55	3	37,819	0.01%
2021/05/04	1	25.80	12	24.89	24.70	-11	38,316	-0.03%
2021/05/03	1	25.90	2	26.35	25.75	-1	38,045	0.00%
2021/04/29	29	27.42	10	27.02	27.00	19	37,927	0.05%
2021/04/28	36	28.40	214	28.25	27.95	-178	37,887	-0.47%	大賣/鉅額交易
2021/04/27	213	28.45	31.1	28.17	28.55	181.9	37,354	0.49%	大買/鉅額交易
2021/04/26	1	26.90	0	0.00	26.90	1	36,776	0.00%
2021/04/22	2	27.80	1	26.80	26.60	1	36,995	0.00%
2021/04/21	4	27.41	1	27.30	27.25	3	36,807	0.01%
2021/04/20	6	27.20	7	27.16	27.20	-1	36,858	0.00%
2021/04/19	8	26.96	4	27.11	27.30	4	37,612	0.01%
2021/04/16	2	26.45	1	26.65	26.50	1	37,472	0.00%
2021/04/15	2	26.45	5	26.28	26.15	-3	37,690	-0.01%
2021/04/14	33.1	26.00	7	25.88	25.80	26.1	38,428	0.07%
2021/04/13	2	26.33	3	26.45	26.30	-1	38,688	0.00%
2021/04/12	22	26.36	1	26.55	26.30	21	38,729	0.05%
2021/04/09	1	26.70	10	26.75	26.70	-9	39,016	-0.02%
2021/04/08	2	27.10	0	0.00	27.10	2	39,108	0.01%
2021/04/07	11	27.23	3	27.10	27.25	8	39,792	0.02%
2021/04/06	11	26.35	3.2	26.41	26.60	7.8	40,441	0.02%
2021/04/01	16	26.87	0	0.00	26.85	16	40,937	0.04%
2021/03/31	8	27.05	0	0.00	27.05	8	41,837	0.02%
2021/03/30	7	27.31	0	0.00	27.30	7	43,385	0.02%
2021/03/29	1	27.60	3	27.65	27.50	-2	45,564	0.00%
2021/03/26	0	0.00	1	27.70	27.60	-1	47,627	0.00%
2021/03/25	0	0.00	2	27.83	27.60	-2	48,995	0.00%
2021/03/24	3	27.60	1	27.60	27.50	2	50,804	0.00%
2021/03/23	7	27.11	0	0.00	27.10	7	51,779	0.01%
2021/03/22	1	27.65	3	27.47	27.40	-2	52,246	0.00%
2021/03/19	18	27.55	14	27.61	27.50	4	52,776	0.01%
2021/03/18	10	28.10	0	0.00	28.05	10	54,426	0.02%
2021/03/17	3	28.75	7	28.71	28.20	-4	55,388	-0.01%
2021/03/16	33	29.07	3	29.45	28.85	30	57,510	0.05%
2021/03/15	17	29.20	86	28.93	28.95	-69	57,333	-0.12%
2021/03/12	11	27.91	12	28.05	28.15	-1	56,117	0.00%
2021/03/11	9	27.84	158	27.82	27.95	-149	55,758	-0.27%	大賣/鉅額交易
2021/03/10	14	28.21	3	28.23	27.90	11	55,657	0.02%
2021/03/09	13	28.10	12	28.33	28.35	1	55,980	0.00%
2021/03/08	11	28.10	10	28.11	28.15	1	55,962	0.00%
2021/03/05	14	28.60	6	28.37	28.45	8	55,390	0.01%
2021/03/04	19	28.90	26	28.49	28.20	-7	55,682	-0.01%
2021/03/03	51.4	29.85	27	29.82	29.35	24.4	55,313	0.04%
2021/03/02	45.4	29.62	62	29.98	29.45	-16.6	52,522	-0.03%
2021/02/26	21.2	27.88	7	28.01	27.95	14.2	48,714	0.03%
2021/02/25	4	27.25	4	27.40	27.50	0	47,957	0.00%
2021/02/24	8	27.25	19	27.17	27.20	-11	47,557	-0.02%
2021/02/23	2	27.15	2	27.00	27.00	0	47,006	0.00%
2021/02/22	31	27.27	2	27.05	26.95	29	46,677	0.06%
2021/02/19	2	27.43	13	27.48	27.45	-11	46,058	-0.02%
2021/02/18	21	26.76	14	27.19	27.45	7	45,195	0.02%
2021/02/17	0	0.00	2	25.25	25.55	-2	44,094	0.00%
2021/02/04	5	25.30	2	25.43	25.35	3	43,843	0.01%
2021/02/03	2	25.33	2	25.43	25.15	0	43,840	0.00%
2021/02/02	2	25.08	8	25.19	25.00	-6	43,770	-0.01%
2021/02/01	2	25.00	4.1	25.06	25.10	-2.1	43,710	0.00%
2021/01/29	6	26.45	1	26.30	25.20	5	43,600	0.01%
2021/01/28	7	24.87	0	0.00	24.90	7	42,959	0.02%
2021/01/27	7	26.09	10	25.96	25.60	-3	43,016	-0.01%
2021/01/26	7	26.42	1	25.85	25.90	6	43,276	0.01%
2021/01/25	6	26.56	3	26.28	26.10	3	42,870	0.01%
2021/01/22	45.3	26.46	7	26.49	26.50	38.3	42,980	0.09%
2021/01/21	24	26.13	10	26.10	26.20	14	42,821	0.03%
2021/01/20	33	26.18	11	25.98	25.55	22	42,792	0.05%
2021/01/19	17	26.74	29	26.76	26.85	-12	42,639	-0.03%
2021/01/18	10	25.30	2	25.30	25.15	8	42,172	0.02%
2021/01/15	12	24.62	3	24.88	24.45	9	44,252	0.02%
2021/01/14	2	25.25	2	25.40	25.20	0	44,550	0.00%
2021/01/13	5	25.25	6	25.25	25.15	-1	44,557	0.00%
2021/01/12	5	24.80	10	25.14	25.40	-5	44,187	-0.01%
2021/01/11	11	24.47	2	24.40	24.40	9	43,320	0.02%
2021/01/08	5	25.09	1	25.10	25.10	4	42,925	0.01%
2021/01/07	11	25.53	2	25.20	25.35	9	42,587	0.02%
2021/01/06	12	26.28	8	26.42	25.70	4	41,820	0.01%
2021/01/05	14	26.11	17.3	26.44	26.15	-3.3	41,312	-0.01%
2021/01/04	3	26.88	3	26.90	26.80	0	40,929	0.00%
2020/12/31	6	26.35	12	26.37	26.45	-6	40,482	-0.01%
2020/12/30	10	26.72	6	27.05	26.55	4	40,208	0.01%
2020/12/29	13	26.18	6	26.23	26.15	7	39,361	0.02%
2020/12/28	17	26.92	2	27.20	26.80	15	38,445	0.04%
2020/12/25	34	27.15	7	27.14	26.95	27	37,476	0.07%
2020/12/24	22	28.33	11	28.26	27.55	11	36,509	0.03%
2020/12/23	4	27.70	12	28.69	28.35	-8	34,770	-0.02%
2020/12/22	7	27.96	8	28.16	27.90	-1	32,390	0.00%
2020/12/21	40.2	27.89	4	27.73	27.30	36.2	30,176	0.12%
2020/12/18	5	26.39	22	27.72	27.60	-17	28,570	-0.06%
2020/12/17	1	25.30	4	25.58	25.65	-3	26,353	-0.01%
2020/12/16	9.2	24.80	3	25.12	24.75	6.2	25,278	0.02%
2020/12/15	19	24.89	1.4	24.77	24.45	17.6	24,972	0.07%
2020/12/14	2	24.43	16	24.65	25.05	-14	24,158	-0.06%
2020/12/11	12	23.21	12	23.96	23.20	0	22,119	0.00%
2020/12/10	0	0.00	19.3	24.01	24.10	-19.3	20,722	-0.09%
2020/12/09	2	21.95	2	22.05	21.95	0	17,953	0.00%
2020/12/08	10	21.25	0	0.00	21.10	10	17,339	0.06%
2020/12/07	0	0.00	3	21.60	21.10	-3	17,206	-0.02%
2020/12/04	0	0.00	15	21.60	21.45	-15	16,907	-0.09%
2020/12/03	1	21.40	14	21.92	21.55	-13	16,642	-0.08%
2020/12/02	0	0.00	101.4	20.81	21.10	-101.4	16,009	-0.63%	大賣/鉅額交易
2020/12/01	6	20.63	0	0.00	20.65	6	15,642	0.04%
2020/11/30	108	21.57	2	21.58	21.05	106	15,457	0.69%	大買/鉅額交易
2020/11/27	2	20.75	0	0.00	20.90	2	14,382	0.01%
2020/11/26	0	0.00	1	19.25	19.00	-1	13,669	-0.01%
2020/11/25	3	19.27	0	0.00	19.10	3	13,591	0.02%
2020/11/23	10	19.15	0	0.00	19.05	10	13,170	0.08%
2020/11/19	5	19.30	0	0.00	19.30	5	13,046	0.04%
2020/11/16	0.2	19.40	0.1	19.75	19.65	0.1	13,075	0.00%
2020/11/13	2	19.55	0	0.00	19.40	2	13,079	0.02%
2020/11/11	0	0.00	1	20.35	20.30	-1	12,909	-0.01%
2020/11/10	4	20.50	5	20.38	20.35	-1	13,029	-0.01%
2020/11/09	0.2	20.30	0	0.00	20.40	0.2	13,295	0.00%
2020/11/06	0	0.00	1	20.30	20.40	-1	13,320	-0.01%
2020/11/05	0	0.00	5	20.40	20.35	-5	13,489	-0.04%
2020/11/04	6	20.64	1	20.55	20.50	5	13,652	0.04%
2020/11/02	1	20.90	10	21.45	20.70	-9	14,771	-0.06%
2020/10/30	10	21.05	2	20.90	21.05	8	14,819	0.05%
2020/10/29	0	20.70	0	0.00	20.80	0	14,802	0.00%
2020/10/28	0	0.00	1	20.85	20.65	-1	15,384	-0.01%
2020/10/27	2	20.90	2	20.50	20.50	0	15,963	0.00%
2020/10/26	15	21.44	0	0.00	21.20	15	15,584	0.10%
2020/10/23	40	22.75	21	22.76	22.80	19	14,694	0.13%
2020/10/22	1	20.05	0	0.00	21.35	1	12,221	0.01%
2020/10/21	0	0.00	12	19.59	19.45	-12	11,583	-0.10%
2020/10/19	0	0.00	0	18.70	18.70	0	11,116	0.00%
2020/10/14	0	17.85	0	0.00	18.00	0	10,937	0.00%
2020/09/21	2	15.50	0	0.00	15.55	2	10,856	0.02%
2020/09/16	0	16.20	0	0.00	16.15	0	10,413	0.00%
2020/09/14	3	16.35	0	0.00	16.45	3	10,403	0.03%
2020/09/10	2	16.45	0	0.00	16.35	2	10,367	0.02%
2020/08/25	0	0.00	1	17.45	17.40	-1	10,385	-0.01%
2020/08/24	0.1	17.20	0	0.00	17.20	0.1	10,653	0.00%
2020/08/21	1	16.80	0	0.00	17.55	1	10,631	0.01%
2020/08/18	4	17.10	0	0.00	17.40	4	10,421	0.04%
2020/08/06	1	13.60	0	0.00	13.05	1	8,558	0.01%
2020/07/31	10	16.03	0	0.00	16.00	10	6,086	0.16%
2020/07/30	5	17.75	0	0.00	17.75	5	5,535	0.09%
2020/07/27	10	19.93	0	0.00	19.80	10	5,883	0.17%
2020/07/14	0	21.30	0	0.00	21.40	0	6,460	0.00%
2020/07/13	0	0.00	113	21.33	21.40	-113	6,513	-1.73%	大賣/鉅額交易
2020/07/09	0	0.00	0.2	20.25	20.35	-0.2	6,897	0.00%
2020/07/03	0	0.00	2	19.43	18.75	-2	7,066	-0.03%
2020/07/02	2	19.20	1	18.70	20.10	1	7,197	0.01%
2020/06/19	0	0.00	2	21.10	20.95	-2	7,626	-0.03%
2020/06/05	2	21.90	0	0.00	21.80	2	8,542	0.02%
2020/05/29	0	0.00	3	20.67	20.75	-3	8,590	-0.03%
2020/05/26	0	0.00	0.5	20.15	20.20	-0.5	8,363	-0.01%
2020/05/21	1	20.35	0	0.00	20.65	1	8,346	0.01%
2020/05/18	1	20.20	0	0.00	20.00	1	8,637	0.01%
2020/05/14	1	20.60	2	20.75	20.50	-1	8,683	-0.01%
2020/05/12	0.5	20.85	2	20.95	20.90	-1.5	8,665	-0.02%
2020/05/06	3	23.20	0	0.00	22.70	3	8,363	0.04%
2020/05/04	0	0.00	2	20.95	20.80	-2	7,918	-0.03%
2020/04/30	3	21.65	0	0.00	21.50	3	7,860	0.04%
2020/04/29	0.1	20.90	0	0.00	21.05	0.1	7,796	0.00%
2020/04/21	0	0.00	2	22.05	21.95	-2	7,810	-0.03%
2020/04/17	0	0.00	1	22.80	22.65	-1	7,812	-0.01%
2020/04/15	1	22.40	0	0.00	22.50	1	7,678	0.01%
2020/04/10	0	0.00	2	22.55	22.60	-2	7,169	-0.03%
2020/04/06	2	21.70	3	22.00	22.15	-1	7,363	-0.01%
2020/04/01	0	0.00	10	21.08	20.90	-10	7,208	-0.14%
2020/03/26	0	0.00	2	19.40	19.50	-2	6,850	-0.03%
2020/03/25	2	19.45	0	0.00	19.30	2	6,868	0.03%
2020/03/09	0	0.00	1	20.70	19.90	-1	6,362	-0.02%
2020/03/06	1	21.50	0	0.00	21.10	1	6,310	0.02%
2020/03/05	0.1	22.20	0	0.00	22.30	0.1	6,333	0.00%
2020/02/24	10	22.05	2	22.80	22.05	8	7,705	0.10%
2020/02/21	0	0.00	2	22.80	22.75	-2	7,852	-0.03%
2020/02/20	15	22.83	0	0.00	22.60	15	7,908	0.19%
2020/02/19	2	22.50	2	23.00	23.40	0	8,037	0.00%
2020/02/07	1	20.05	0	0.00	20.40	1	8,401	0.01%
2020/02/06	0	0.00	1	20.30	20.40	-1	8,459	-0.01%
2020/02/03	0	0.00	5	19.10	19.25	-5	8,828	-0.06%
2020/01/31	5	19.55	0	0.00	19.60	5	8,952	0.06%
2020/01/20	100	21.53	1	21.65	21.65	99	8,809	1.12%
2020/01/13	0	0.00	25	21.50	21.50	-25	9,078	-0.28%
2020/01/10	0	0.00	10.3	20.88	20.90	-10.3	9,028	-0.11%
2020/01/09	0	0.00	100	20.55	20.80	-100	9,054	-1.10%
2020/01/08	0	0.00	100	20.61	20.55	-100	9,161	-1.09%
2020/01/07	0	0.00	100	20.70	20.70	-100	9,209	-1.09%
2019/12/31	103	21.57	3.4	21.41	21.00	99.6	9,260	1.08%	大買/
2019/12/30	2	21.98	115	21.67	22.10	-113	9,115	-1.24%	大賣/鉅額交易
2019/12/27	1	21.00	50	20.95	20.85	-49	8,982	-0.55%
2019/12/26	0	0.00	1	20.45	20.60	-1	8,963	-0.01%
2019/12/25	0	0.00	30	20.45	20.40	-30	9,033	-0.33%
2019/12/19	0	0.00	30	20.75	20.70	-30	9,054	-0.33%
2019/12/18	0	0.00	140	21.04	21.05	-140	9,079	-1.54%	大賣/鉅額交易
2019/12/13	3	20.75	3	20.60	20.60	0	9,141	0.00%
2019/12/12	30	21.40	0	0.00	20.90	30	9,128	0.33%
2019/12/11	3	20.85	3	20.90	20.90	0	9,098	0.00%
2019/12/10	3	21.40	3	21.05	21.05	0	9,126	0.00%
2019/12/02	3	21.55	3	21.90	21.90	0	9,716	0.00%
2019/11/29	7	22.26	7	22.05	22.05	0	9,780	0.00%
2019/11/28	1	22.65	0	0.00	22.05	1	9,713	0.01%
2019/11/27	3	23.12	2	23.15	23.15	1	9,664	0.01%
2019/11/26	6	23.70	6	23.52	23.70	0	9,509	0.00%
2019/11/25	2	22.90	0	0.00	23.10	2	9,259	0.02%
2019/11/22	4	23.04	4	22.71	22.85	0	9,413	0.00%
2019/11/21	1	22.30	1	22.40	22.40	0	9,351	0.00%
2019/11/20	8	20.96	11	21.36	21.85	-3	9,359	-0.03%
2019/11/19	8	20.63	6	20.95	20.95	2	9,542	0.02%
2019/11/18	4	20.56	0	0.00	20.30	4	9,567	0.04%
2019/11/15	3	19.53	4	19.74	20.10	-1	9,415	-0.01%
2019/11/13	0	0.00	3	18.15	18.15	-3	8,996	-0.03%
2019/11/04	1	18.10	0	0.00	18.45	1	9,313	0.01%
2019/11/01	4	18.31	0	0.00	18.25	4	9,375	0.04%
2019/10/31	13	18.61	13	18.34	18.30	0	9,334	0.00%
2019/10/30	0	0.00	3	18.15	18.05	-3	9,275	-0.03%
2019/10/25	0	0.00	3	17.90	17.85	-3	9,369	-0.03%
2019/10/24	1	17.00	0	0.00	17.70	1	9,428	0.01%
2019/10/23	81	16.83	0	0.00	16.95	81	9,422	0.86%
2019/10/22	61	17.13	0	0.00	17.05	61	9,452	0.65%
2019/10/21	111	17.18	0	0.00	17.20	111	9,536	1.16%	大買/鉅額交易
2019/10/18	150	17.13	0	0.00	17.10	150	9,572	1.57%	大買/鉅額交易
2019/10/17	285	17.14	4	17.30	17.15	281	9,685	2.90%	大買/鉅額交易
2019/10/16	0	0.00	5	16.81	17.25	-5	9,792	-0.05%
2019/10/15	82	16.65	0	0.00	16.75	82	9,862	0.83%
2019/10/08	4	16.75	1	16.45	16.65	3	10,868	0.03%
2019/10/04	1	16.30	0	0.00	16.25	1	11,757	0.01%
2019/10/03	1	16.45	0	0.00	16.45	1	12,099	0.01%
2019/09/24	1	17.85	10	17.85	17.85	-9	13,504	-0.07%
2019/09/23	20	18.08	15	18.10	18.00	5	13,865	0.04%
2019/09/20	20	17.85	15	18.00	18.10	5	14,276	0.04%
2019/09/19	0	0.00	5	17.45	17.65	-5	14,462	-0.03%
2019/09/18	0	0.00	1	17.95	17.80	-1	14,824	-0.01%
2019/09/17	7	17.66	1	17.65	17.85	6	15,174	0.04%
2019/09/11	0	0.00	10	17.35	17.35	-10	15,995	-0.06%
2019/09/10	10	17.40	3	17.35	17.25	7	16,545	0.04%
2019/09/09	1	17.20	0	0.00	17.20	1	16,728	0.01%
2019/09/06	2	17.05	2	17.20	17.30	0	16,931	0.00%
2019/09/05	0	0.00	1	16.75	17.15	-1	17,301	-0.01%
2019/09/04	3	16.43	0	0.00	16.95	3	17,261	0.02%
2019/08/29	0	0.00	6	16.70	16.80	-6	18,340	-0.03%
2019/08/26	1	16.60	1	16.60	17.10	0	18,631	0.00%
2019/08/23	1	17.30	15	17.02	17.20	-14	18,586	-0.08%
2019/08/22	10	16.45	1	17.75	17.50	9	18,861	0.05%
2019/08/21	1	18.00	0	0.00	17.60	1	18,957	0.01%
2019/08/08	1	18.90	1	18.85	18.75	0	19,845	0.00%
2019/08/06	4	18.90	4	18.85	19.00	0	19,922	0.00%
2019/08/01	5	19.41	5	19.32	19.15	0	20,065	0.00%
2019/07/31	1	20.10	0	0.00	20.20	1	20,011	0.00%
2019/07/26	5	18.90	0	0.00	19.25	5	19,774	0.03%
2019/07/22	1	19.55	0	0.00	19.80	1	19,561	0.01%
2019/07/10	0	0.00	1	18.50	18.95	-1	18,198	-0.01%
2019/07/08	1	18.95	0	0.00	18.95	1	18,178	0.01%
2019/07/05	4	19.35	4	19.50	19.10	0	18,579	0.00%
2019/07/04	3	19.50	3	19.65	19.35	0	18,778	0.00%
2019/07/01	4	19.30	5	19.50	19.85	-1	18,755	-0.01%
2019/06/27	1	18.95	2	19.05	18.90	-1	18,068	-0.01%
2019/06/26	2	18.88	1	19.15	19.20	1	17,757	0.01%
2019/06/25	2	18.95	4	19.75	19.05	-2	17,867	-0.01%
2019/06/24	0	0.00	2	19.38	19.75	-2	17,605	-0.01%
2019/06/21	10	19.90	1	19.85	19.15	9	17,811	0.05%
2019/06/17	1	20.55	0	0.00	20.55	1	16,477	0.01%
2019/06/14	4	20.30	4	20.73	20.80	0	16,136	0.00%
2019/06/13	1	20.85	1	21.45	20.80	0	15,965	0.00%
2019/06/11	1	20.00	1	20.35	20.30	0	15,276	0.00%
2019/06/06	6	22.00	2	21.20	22.10	4	14,340	0.03%
2019/06/05	2	21.65	6	20.50	21.70	-4	13,972	-0.03%
2019/05/22	2	23.50	0	0.00	23.05	2	11,768	0.02%
2019/05/20	0	0.00	3	22.45	22.65	-3	11,511	-0.03%
2019/05/17	0	0.00	1	22.25	22.25	-1	11,502	-0.01%
2019/05/16	11	22.65	11	21.97	22.10	0	11,616	0.00%
2019/05/15	6	22.13	5	21.95	22.25	1	11,487	0.01%
2019/05/14	4	22.20	4	21.10	22.20	0	11,365	0.00%
2019/05/10	15	23.05	15	22.15	23.10	0	11,388	0.00%
2019/05/09	3	22.10	3	22.03	22.05	0	11,291	0.00%
2019/05/02	10	23.60	10	23.75	23.50	0	11,287	0.00%
2019/04/30	10	23.50	10	23.70	23.80	0	11,381	0.00%
2019/04/25	2	24.25	0	0.00	24.30	2	12,084	0.02%
2019/04/24	3	24.90	2	24.65	24.20	1	12,488	0.01%
2019/04/23	0	0.00	1	25.20	25.20	-1	12,894	-0.01%
2019/04/19	2	25.10	0	0.00	24.90	2	13,688	0.01%
2019/04/18	0	0.00	10	24.70	24.70	-10	13,872	-0.07%
2019/04/16	10	26.80	0	0.00	26.60	10	14,126	0.07%
2019/04/11	12	29.48	10	29.20	29.55	2	13,466	0.01%
2019/04/10	10	28.75	10	28.90	29.80	0	13,209	0.00%
2019/04/09	10	26.90	11	27.30	28.30	-1	13,365	-0.01%
2019/03/28	0	0.00	20	23.80	24.75	-20	17,237	-0.12%
2019/03/25	1	24.30	1	24.75	24.90	0	17,804	0.00%
2019/03/22	1	25.95	0	0.00	25.65	1	18,464	0.01%
2019/03/11	1	25.85	1	25.75	25.65	0	20,284	0.00%
2019/02/27	0	0.00	200	26.80	26.80	-200	25,603	-0.78%	大賣/鉅額交易
2019/02/22	31	27.47	12	27.49	25.90	19	25,797	0.07%
2019/02/21	200	26.30	2	26.50	26.60	198	25,444	0.78%	大買/鉅額交易
2019/02/19	1	26.00	0	0.00	25.80	1	26,184	0.00%
2019/02/11	2	25.85	0	0.00	25.80	2	28,180	0.01%
2019/01/30	0	0.00	2	26.30	26.90	-2	28,316	-0.01%
2019/01/25	0	0.00	1	26.80	27.10	-1	29,464	0.00%
2019/01/24	1	26.70	0	0.00	26.65	1	29,714	0.00%
2019/01/21	7	26.10	9	26.06	26.10	-2	31,040	-0.01%
2019/01/16	2	25.50	10	26.60	25.50	-8	32,071	-0.02%
2019/01/14	11	26.03	0	0.00	24.90	11	32,476	0.03%
2019/01/10	1	26.00	0	0.00	25.85	1	33,515	0.00%
2019/01/07	2	26.50	2	26.40	26.50	0	33,744	0.00%
2019/01/02	1	26.00	2	25.98	26.00	-1	34,148	0.00%
2018/12/28	5	25.52	4	25.95	25.90	1	34,188	0.00%
2018/12/27	11	25.88	10	26.35	25.35	1	33,933	0.00%
2018/12/26	10	25.15	10	25.50	25.15	0	33,591	0.00%
2018/12/25	36	24.41	37	23.48	25.00	-1	33,485	0.00%
2018/12/24	0	0.00	1	25.20	24.30	-1	32,466	0.00%
2018/12/22	8	27.44	8	27.79	26.95	0	31,995	0.00%
2018/12/21	15	30.12	3	31.15	29.85	12	31,703	0.04%
2018/12/18	2	33.06	2	33.18	33.80	0	30,333	0.00%
2018/12/17	1	31.05	1	31.50	34.00	0	30,131	0.00%
2018/12/11	1	36.50	0	0.00	37.25	1	28,519	0.00%
2018/11/30	4	40.83	4	40.94	40.50	0	28,076	0.00%
2018/11/29	1	40.40	1	40.20	39.85	0	25,114	0.00%
2018/11/15	0	0.00	1	39.85	40.30	-1	23,108	0.00%
2018/11/09	1	39.35	1	39.35	39.00	0	22,757	0.00%
2018/11/07	1	40.30	1	40.50	40.10	0	22,718	0.00%
2018/11/05	0	0.00	2	39.05	39.80	-2	22,259	-0.01%
2018/11/01	0	0.00	1	37.05	37.20	-1	21,945	0.00%
2018/10/30	7	33.36	7	33.46	33.75	0	21,765	0.00%
2018/10/26	10	36.25	10	36.55	35.80	0	21,604	0.00%
2018/10/25	0	0.00	12	36.30	36.95	-12	21,657	-0.06%
2018/10/24	5	35.33	5	34.80	36.00	0	21,581	0.00%
2018/10/23	3	35.38	2	35.30	35.00	1	21,479	0.00%
2018/10/22	2	37.25	1	37.20	37.05	1	21,681	0.00%
2018/10/19	5	37.20	4	36.96	37.50	1	22,296	0.00%
2018/10/18	13	39.47	18	38.44	37.20	-5	22,007	-0.02%
2018/10/17	11	40.00	8	39.75	41.25	3	21,744	0.01%
2018/10/16	2	37.60	0	0.00	37.80	2	21,618	0.01%
2018/10/15	0	0.00	1	38.70	38.00	-1	22,531	0.00%
2018/10/12	1	38.65	0	0.00	38.80	1	23,536	0.00%
2018/10/11	1	36.10	1	36.65	38.60	0	25,095	0.00%
2018/10/05	0	0.00	1	39.15	39.30	-1	28,407	0.00%
2018/10/04	1	39.30	1	39.00	39.45	0	29,031	0.00%
2018/10/03	3	39.07	2	39.10	39.40	1	29,678	0.00%
2018/10/02	6	38.01	8	38.03	39.00	-2	31,099	-0.01%
2018/10/01	7	37.36	5	39.22	37.20	2	31,768	0.01%
2018/09/28	3	40.00	13	39.45	40.30	-10	31,799	-0.03%
2018/09/27	4	38.94	1	38.25	39.15	3	31,405	0.01%
2018/09/26	1	38.05	0	0.00	38.30	1	31,731	0.00%
2018/09/21	1	36.95	4	35.35	36.95	-3	31,567	-0.01%
2018/09/19	0	0.00	3	37.05	36.90	-3	31,926	-0.01%
2018/09/18	3	36.83	1	36.75	37.00	2	32,060	0.01%
2018/09/17	1	36.60	0	0.00	36.85	1	32,169	0.00%
2018/09/12	0	0.00	1	33.90	34.10	-1	33,037	0.00%
2018/09/11	0.5	32.80	2	32.70	32.90	-1.5	33,312	0.00%
2018/09/07	3	34.80	0	0.00	34.60	3	33,685	0.01%
2018/09/05	4	35.48	0	0.00	35.40	4	33,726	0.01%
2018/08/30	6	38.75	1	38.20	38.20	5	34,000	0.01%
2018/08/29	11	37.97	0	0.00	38.00	11	33,850	0.03%
2018/08/28	3	37.40	4	37.55	37.90	-1	33,990	0.00%
2018/08/27	11	36.66	0	0.00	36.95	11	33,762	0.03%
2018/08/22	8	36.39	0	0.00	36.45	8	33,591	0.02%
2018/08/21	10	35.90	0	0.00	37.00	10	33,515	0.03%
2018/08/20	0	0.00	15	34.95	34.90	-15	33,258	-0.05%
2018/08/16	17	37.13	19	36.93	36.50	-2	32,932	-0.01%
2018/08/15	0	0.00	2	37.75	37.75	-2	32,796	-0.01%
2018/08/14	13	37.43	7	38.00	38.00	6	32,689	0.02%
2018/08/13	4	36.75	0	0.00	37.85	4	32,452	0.01%
2018/08/10	1	37.95	1	38.00	37.55	0	32,335	0.00%
2018/08/09	6	37.97	1	38.25	38.50	5	32,402	0.02%
2018/08/08	1	38.35	0	0.00	38.50	1	32,045	0.00%
2018/08/06	10	37.60	18	38.07	38.40	-8	31,876	-0.03%
2018/08/03	0	0.00	5	38.45	38.30	-5	31,840	-0.02%
2018/08/02	3	38.55	4	38.40	38.25	-1	31,622	0.00%
2018/08/01	18	39.75	10	39.22	38.55	8	31,208	0.03%
2018/07/31	15	38.78	12.1	39.31	39.00	2.9	30,949	0.01%
2018/07/30	2	38.85	4	40.15	38.85	-2	30,952	-0.01%
2018/07/27	7	40.10	14	41.22	40.30	-7	30,732	-0.02%
2018/07/26	148	40.51	11	40.20	41.00	137	30,091	0.46%	大買/鉅額交易
2018/07/25	2	37.65	1	37.75	37.80	1	28,944	0.00%
2018/07/24	8	38.16	13	38.30	37.85	-5	28,687	-0.02%
2018/07/23	8	37.45	5	36.80	37.70	3	28,353	0.01%
2018/07/20	7	37.71	6	39.12	37.85	1	28,098	0.00%
2018/07/19	33	37.54	53	37.24	39.10	-20	27,102	-0.07%
2018/07/18	12	39.24	11	38.78	36.30	1	26,238	0.00%
2018/07/17	13	38.06	30	37.70	38.50	-17	24,840	-0.07%
2018/07/16	9	36.60	40	36.68	36.90	-31	24,405	-0.13%
2018/07/13	7	33.96	10	33.69	35.30	-3	23,929	-0.01%
2018/07/12	40	33.28	15	32.97	33.10	25	24,538	0.10%
2018/07/11	3	31.67	2	32.13	32.20	1	23,919	0.00%
2018/07/10	12	31.88	39.8	31.55	31.30	-27.8	23,340	-0.12%
2018/07/09	15	29.42	23	30.52	30.90	-8	22,037	-0.04%
2018/07/06	6	28.37	6	28.33	28.10	0	21,204	0.00%
2018/07/05	0	0.00	3	28.10	27.80	-3	20,833	-0.01%
2018/07/04	8	28.06	17	28.13	28.15	-9	21,097	-0.04%
2018/06/29	1	26.75	8	27.36	27.10	-7	20,693	-0.03%
2018/06/28	21	25.56	5	25.56	25.45	16	20,663	0.08%
2018/06/27	1	26.95	1	26.40	26.50	0	20,964	0.00%
2018/06/25	2	28.18	7	28.16	27.00	-5	21,130	-0.02%
2018/06/22	6	27.83	4	27.83	28.00	2	20,991	0.01%
2018/06/21	6	27.53	34	28.02	27.90	-28	20,985	-0.13%
2018/06/20	10	27.28	34	26.93	27.00	-24	21,129	-0.11%
2018/06/19	2	26.10	2	26.40	26.30	0	21,445	0.00%
2018/06/15	2	25.95	5	25.85	26.10	-3	21,482	-0.01%
2018/06/13	12	25.00	10	24.75	24.75	2	21,610	0.01%
2018/06/12	10	24.20	15	24.80	25.75	-5	21,844	-0.02%
2018/06/11	0	0.00	10	24.25	24.00	-10	22,367	-0.04%
2018/06/05	0	0.00	4	23.70	23.55	-4	24,446	-0.02%
2018/05/30	2	22.55	0	0.00	22.80	2	25,375	0.01%
2018/05/28	1	22.70	0	0.00	22.80	1	25,703	0.00%
2018/05/22	10	22.75	10	22.65	22.65	0	26,037	0.00%
2018/05/17	0	0.00	8	23.16	23.20	-8	26,496	-0.03%
2018/05/16	2	22.30	0	0.00	22.30	2	26,423	0.01%
2018/05/14	0	0.00	3	23.40	23.15	-3	26,886	-0.01%
2018/05/10	0	0.00	2	22.35	21.95	-2	26,822	-0.01%
2018/05/04	0	0.00	8	22.06	21.85	-8	26,992	-0.03%
2018/05/02	0	0.00	9	22.10	21.85	-9	27,866	-0.03%
2018/04/27	1	22.00	0	0.00	21.50	1	28,147	0.00%
2018/04/26	5	22.32	10	21.60	21.00	-5	28,129	-0.02%
2018/04/25	5	23.85	0.1	23.20	23.20	4.9	28,948	0.02%
2018/04/24	2	25.05	2	24.65	24.65	0	30,043	0.00%
2018/04/23	2	25.60	0	0.00	25.55	2	31,044	0.01%
2018/04/20	114	26.37	1	26.60	26.60	113	31,914	0.35%	大買/鉅額交易
2018/04/19	62	25.60	14	25.89	26.00	48	31,765	0.15%
2018/04/18	15	24.33	68	24.59	25.10	-53	31,735	-0.17%
2018/04/17	1	23.10	18	22.97	22.95	-17	30,391	-0.06%
2018/04/16	0	0.00	1	23.30	22.90	-1	31,112	0.00%
2018/04/13	1	23.35	8	23.31	23.30	-7	31,783	-0.02%
2018/04/12	0	0.00	2	23.33	22.95	-2	32,459	-0.01%
2018/04/11	0	0.00	28	22.95	23.10	-28	32,598	-0.09%
2018/04/10	10	23.20	3	23.37	22.75	7	32,878	0.02%
2018/04/09	1	22.95	8	22.85	22.85	-7	32,705	-0.02%
2018/04/03	0	0.00	6	22.43	22.45	-6	32,680	-0.02%
2018/04/02	0	0.00	6	22.27	22.20	-6	33,321	-0.02%
2018/03/31	52	22.19	52	22.32	22.25	0	33,665	0.00%
2018/03/30	2	22.50	12	22.28	22.45	-10	34,037	-0.03%
2018/03/27	51	22.71	1	22.60	22.50	50	35,612	0.14%
2018/03/26	5	22.15	5	22.60	22.40	0	35,658	0.00%
2018/03/23	6	21.70	62	21.67	22.60	-56	35,662	-0.16%
2018/03/22	4	21.60	31	20.48	20.60	-27	35,100	-0.08%
2018/03/19	0	0.00	1	23.00	23.15	-1	35,883	0.00%
2018/03/16	1	23.50	2	23.35	22.85	-1	36,479	0.00%
2018/03/15	2	23.40	2	22.90	23.40	0	36,500	0.00%
2018/03/14	1	22.55	1	22.30	22.70	0	36,098	0.00%
2018/03/13	2	22.70	2	22.80	22.70	0	36,315	0.00%
2018/03/12	2	22.55	0	0.00	22.50	2	37,135	0.01%
2018/03/07	0	0.00	1	24.35	24.45	-1	36,686	0.00%
2018/03/06	1	24.05	0	0.00	24.05	1	37,174	0.00%
2018/03/02	2	25.10	0	0.00	24.65	2	38,517	0.01%
2018/03/01	0	0.00	10	25.75	25.20	-10	39,166	-0.03%
2018/02/27	0	0.00	5	25.40	25.30	-5	40,119	-0.01%
2018/02/23	0	0.00	2	26.35	25.95	-2	41,882	0.00%
2018/02/07	0	0.00	1	23.05	23.20	-1	45,725	0.00%
2018/02/06	4	23.00	2	23.00	22.45	2	45,631	0.00%
2018/02/01	3	23.97	0	0.00	23.85	3	44,976	0.01%
2018/01/31	5	23.70	5	23.35	23.90	0	44,858	0.00%
2018/01/30	27	23.45	11	23.54	23.80	16	44,613	0.04%
2018/01/29	2	23.80	2	23.75	23.60	0	44,175	0.00%
2018/01/26	0	0.00	3	24.25	24.40	-3	43,975	-0.01%
2018/01/25	16	24.75	5	23.70	23.35	11	43,454	0.03%
2018/01/22	2	25.88	1	26.45	25.65	1	42,862	0.00%
2018/01/19	15	25.09	24	25.69	26.40	-9	42,647	-0.02%
2018/01/18	12	25.81	3	26.60	25.40	9	41,939	0.02%
2018/01/17	24	27.44	19	27.61	27.35	5	41,695	0.01%
2018/01/16	4	25.90	12	26.26	27.40	-8	40,665	-0.02%
2018/01/15	6.1	24.51	2	24.65	25.05	4.1	39,476	0.01%
2018/01/12	10	24.40	18	24.59	24.10	-8	38,812	-0.02%
2018/01/11	7	23.91	7	23.50	23.55	0	37,846	0.00%
2018/01/10	6	23.25	82	23.41	23.60	-76	37,431	-0.20%
2018/01/09	88	22.87	18	22.29	22.15	70	36,748	0.19%
2018/01/08	10	21.69	16	22.04	22.60	-6	36,228	-0.02%
2018/01/05	4	20.50	1	20.20	20.55	3	36,017	0.01%
2018/01/04	2	20.08	1	19.80	20.30	1	35,795	0.00%
2018/01/03	1	19.60	0	0.00	19.80	1	35,508	0.00%
2018/01/02	3	19.27	2	19.15	19.30	1	35,193	0.00%