大同 (2371)-臺銀-鳳山券商分點個股進出

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
49.9
漲跌
▼0.2
漲幅
-0.30%
成交量
25,025張
產業
上市電機機械類股
908人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/07/05	14	57.39	8	57.39	57.40	6	81,811	0.01%
2024/07/04	81.4	57.41	17.2	57.41	57.50	64.2	82,160	0.08%
2024/07/03	7	56.20	4.1	56.08	55.90	3	82,978	0.00%
2024/07/02	10.1	56.13	12	55.82	55.70	-2	83,645	0.00%
2024/07/01	9.2	56.68	1	57.10	56.40	8.2	83,876	0.01%
2024/06/28	5.2	57.19	6.2	57.40	57.00	-1	84,812	0.00%
2024/06/27	16.1	57.46	16	57.36	57.10	0.1	85,438	0.00%
2024/06/26	13	58.06	33	58.35	57.70	-20	86,240	-0.02%
2024/06/25	46	58.25	40.2	58.16	58.90	5.8	88,025	0.01%
2024/06/24	16.3	57.57	11	57.85	57.10	5.3	89,856	0.01%
2024/06/21	34.2	58.17	23	58.33	57.90	11.2	92,872	0.01%
2024/06/20	42.2	59.15	51.3	59.26	58.60	-9.1	93,301	-0.01%
2024/06/19	46.9	58.32	104.2	58.07	57.90	-57.3	93,020	-0.06%	大賣/
2024/06/18	160.4	60.59	67	60.36	60.10	93.4	92,347	0.10%	大買/
2024/06/17	255.4	59.68	232.3	60.36	60.30	23.1	91,143	0.03%	大買/大賣/
2024/06/14	200.9	57.81	143.1	57.81	57.60	57.8	88,333	0.07%	大買/大賣/
2024/06/13	12	55.08	16	54.76	55.70	-4	85,884	0.00%
2024/06/12	13.2	54.15	10.3	54.10	54.00	2.9	85,712	0.00%
2024/06/11	42.2	55.08	19	55.14	54.80	23.2	85,653	0.03%
2024/06/07	36.2	55.50	13.3	55.05	56.00	22.9	85,656	0.03%
2024/06/06	10.3	53.74	23	53.60	53.60	-12.8	85,683	-0.01%
2024/06/05	2.3	54.30	3	54.10	54.10	-0.7	85,997	0.00%
2024/06/04	9.1	54.75	0	0.00	54.40	9.1	86,422	0.01%
2024/06/03	0	0.00	0	54.80	54.90	0	86,617	0.00%
2024/05/31	2.2	54.75	6	54.57	54.20	-3.8	87,292	0.00%
2024/05/30	12.1	54.43	8	54.92	54.30	4.1	87,589	0.00%
2024/05/29	5	55.54	4	55.50	55.30	1	88,352	0.00%
2024/05/28	6	56.34	10.1	56.42	56.20	-4.1	89,389	0.00%
2024/05/27	15.4	56.76	12	56.82	56.80	3.4	90,439	0.00%
2024/05/24	31.1	55.19	16.2	55.33	55.40	14.9	90,558	0.02%
2024/05/23	24.3	56.22	24.1	56.39	55.40	0.2	90,651	0.00%
2024/05/22	13.4	58.29	8	58.59	58.00	5.3	90,576	0.01%
2024/05/21	5	58.94	31.7	59.18	58.90	-26.7	91,475	-0.03%
2024/05/20	13	60.77	8	60.31	59.70	5	91,288	0.01%
2024/05/17	10	59.76	12	59.48	60.10	-2	91,264	0.00%
2024/05/16	28.6	59.63	27.7	60.50	59.30	0.9	91,331	0.00%
2024/05/15	39.4	60.37	22	60.59	59.80	17.4	91,268	0.02%
2024/05/14	32.6	60.57	19.1	60.54	60.00	13.4	90,961	0.01%
2024/05/13	41.6	60.81	43.2	60.83	61.70	-1.5	90,216	0.00%
2024/05/10	40.3	64.36	29	64.71	64.10	11.3	88,919	0.01%
2024/05/09	104.9	66.80	155	66.54	65.00	-50.1	88,404	-0.06%	大買/大賣/
2024/05/08	99.2	66.19	115.8	66.64	66.80	-16.6	87,233	-0.02%	大賣/
2024/05/07	58.1	63.79	33.1	63.67	64.20	25	85,613	0.03%
2024/05/06	68.4	63.48	61	63.45	62.70	7.3	84,907	0.01%
2024/05/03	54.3	64.76	56	64.92	63.80	-1.8	84,286	0.00%
2024/05/02	70.4	66.75	69.3	66.59	65.60	1.1	82,991	0.00%
2024/04/30	39.7	65.47	44.3	65.75	65.40	-4.6	81,769	-0.01%
2024/04/29	58.9	67.37	50.2	67.29	66.10	8.7	81,429	0.01%
2024/04/26	109.3	68.35	135	67.70	67.50	-25.7	80,497	-0.03%	大買/大賣/
2024/04/25	48	68.31	74	68.60	69.00	-26	78,243	-0.03%
2024/04/24	107.4	68.09	177.8	68.25	68.40	-70.4	76,509	-0.09%	大買/大賣/
2024/04/23	258.7	65.65	230.5	65.53	64.10	28.2	73,696	0.04%	大買/大賣/
2024/04/22	367.2	69.74	255.2	69.83	65.40	112	70,731	0.16%	大買/大賣/鉅額交易
2024/04/19	279.5	67.39	279.5	68.24	69.10	0	65,278	0.00%	大買/大賣/
2024/04/18	251.3	65.62	192.1	64.90	64.40	59.2	57,904	0.10%	大買/大賣/
2024/04/17	189.2	63.05	208.1	63.51	64.30	-18.9	53,106	-0.04%	大買/大賣/
2024/04/16	114.7	59.19	76.3	59.28	58.50	38.4	49,311	0.08%	大買/
2024/04/15	245.4	61.81	194.3	61.97	61.40	51.1	47,576	0.11%	大買/大賣/
2024/04/12	85.8	59.97	146.1	58.55	60.50	-60.4	43,297	-0.14%	大賣/
2024/04/11	81	56.34	95.5	56.92	56.10	-14.5	39,668	-0.04%
2024/04/10	40	56.14	15	55.82	55.60	25	38,329	0.07%
2024/04/09	44	55.68	21.3	55.68	56.50	22.7	37,828	0.06%
2024/04/08	49.4	56.01	9	56.08	55.50	40.4	36,676	0.11%
2024/04/03	32.9	56.13	10.2	56.21	55.80	22.7	35,957	0.06%
2024/04/02	70	57.53	17	57.00	56.90	53	35,641	0.15%
2024/04/01	43.3	56.33	27.2	56.38	56.30	16	34,583	0.05%
2024/03/29	34.1	57.52	57	57.42	56.50	-22.9	33,852	-0.07%
2024/03/28	68.3	58.50	86.1	58.66	57.70	-17.7	32,860	-0.05%
2024/03/27	115.4	57.02	46.6	56.92	55.00	68.8	30,836	0.22%	大買/
2024/03/26	165.3	55.58	197.3	55.88	57.30	-32	28,680	-0.11%	大買/大賣/
2024/03/25	21.1	51.43	33	51.36	52.10	-11.9	25,924	-0.05%
2024/03/22	36	48.53	11	49.16	49.10	25	25,168	0.10%
2024/03/21	14	48.96	10	49.15	49.25	4	24,898	0.02%
2024/03/20	11	48.08	9	47.27	47.15	2	24,771	0.01%
2024/03/19	5	48.25	5	48.18	47.65	0	24,685	0.00%
2024/03/18	1	48.10	2.1	47.86	48.20	-1.1	24,729	0.00%
2024/03/15	13	47.58	19	47.21	47.10	-6	24,833	-0.02%
2024/03/14	1	48.80	7	48.75	48.35	-6	24,911	-0.02%
2024/03/13	39.6	49.10	19	48.56	48.65	20.5	25,374	0.08%
2024/03/12	64.1	50.32	31.4	50.70	49.40	32.8	25,446	0.13%
2024/03/11	18	50.93	8	51.24	51.10	10	25,129	0.04%
2024/03/08	22	50.57	20	50.16	50.00	2	25,079	0.01%
2024/03/07	20	52.73	7.6	52.47	52.50	12.4	24,578	0.05%
2024/03/06	13	53.94	32.1	53.90	53.00	-19.1	24,338	-0.08%
2024/03/05	23.3	52.75	8.2	52.41	52.20	15.1	23,679	0.06%
2024/03/04	31	54.19	27.1	53.41	53.00	3.9	23,361	0.02%
2024/03/01	57.2	52.66	41	52.50	53.40	16.2	22,505	0.07%
2024/02/29	32	51.02	60.3	49.88	51.90	-28.2	21,476	-0.13%
2024/02/27	24	47.87	24	48.21	48.40	0	20,553	0.00%
2024/02/26	43	48.04	36.1	48.14	48.15	6.9	20,060	0.03%
2024/02/23	11.1	46.15	24	46.26	46.75	-12.9	19,334	-0.07%
2024/02/22	50.2	46.34	35	46.48	45.40	15.2	18,630	0.08%
2024/02/21	0	44.80	2.3	44.64	44.40	-2.3	17,449	-0.01%
2024/02/20	8	43.94	7.2	44.16	44.00	0.8	17,456	0.00%
2024/02/19	1	45.20	0	0.00	45.35	1	17,640	0.01%
2024/02/16	4	44.51	3.1	44.37	44.10	0.9	17,583	0.01%
2024/02/15	1	46.20	3.7	45.95	46.30	-2.7	17,157	-0.02%
2024/02/02	0	0.00	3	45.25	45.30	-3	16,724	-0.02%
2024/02/01	1	44.95	2.1	45.07	45.15	-1.1	16,541	-0.01%
2024/01/31	1	43.95	0	0.00	43.85	1	16,288	0.01%
2024/01/30	0.2	43.41	0	0.00	43.55	0.2	16,196	0.00%
2024/01/29	2	43.70	1	43.50	43.70	1	16,166	0.01%
2024/01/25	0	0.00	1.2	43.35	43.55	-1.2	16,102	-0.01%
2024/01/24	0	42.95	10	43.74	44.00	-10	16,027	-0.06%
2024/01/23	4	42.88	18	43.06	43.30	-14	15,843	-0.09%
2024/01/22	0	0.00	6.3	42.19	41.90	-6.3	15,250	-0.04%
2024/01/19	1	39.70	24.1	39.88	40.40	-23	15,055	-0.15%
2024/01/18	3	38.90	13	38.70	39.20	-10	15,014	-0.07%
2024/01/17	44	39.48	1	39.10	38.90	43	14,868	0.29%
2024/01/16	4	42.69	0	0.00	42.15	4	14,429	0.03%
2024/01/15	1	44.05	5	43.95	43.35	-4	14,307	-0.03%
2024/01/12	8	43.18	1.3	43.25	43.00	6.7	14,205	0.05%
2024/01/11	11	44.26	10	44.45	44.55	1	13,967	0.01%
2024/01/10	31	45.31	40	45.82	43.85	-9	13,784	-0.07%
2024/01/09	3	45.05	25.8	44.70	45.20	-22.8	13,044	-0.17%
2024/01/05	0	0.00	0.4	42.20	42.40	-0.4	12,416	0.00%
2024/01/04	0	0.00	2	41.95	41.95	-2	12,394	-0.02%
2024/01/03	2	42.30	0	42.25	42.25	2	12,384	0.02%
2024/01/02	1	42.90	0	0.00	42.25	1	12,332	0.01%
2023/12/29	2	42.10	3	42.47	42.00	-1	12,419	-0.01%
2023/12/28	2	42.55	0	42.30	42.50	2	12,470	0.02%
2023/12/27	2	42.15	2	42.20	42.05	0	12,511	0.00%
2023/12/26	8	42.18	7	42.35	41.90	1	12,484	0.01%
2023/12/25	12	42.78	15	42.52	42.15	-3	12,479	-0.02%
2023/12/22	11	42.24	11	42.58	41.80	0	12,460	0.00%
2023/12/21	12	42.55	11	43.08	42.05	1	12,706	0.01%
2023/12/20	11	43.59	56	43.27	43.50	-45	12,549	-0.36%
2023/12/19	2	40.95	0	0.00	41.10	2	12,119	0.02%
2023/12/18	2	41.03	0	0.00	41.10	2	12,120	0.02%
2023/12/15	64	42.15	0	41.15	41.15	64	12,140	0.53%
2023/12/14	4	42.33	0	0.00	42.20	4	12,057	0.03%
2023/12/13	13	42.66	0	0.00	42.35	13	12,046	0.11%
2023/12/12	3	44.35	5.1	43.99	44.00	-2.1	12,480	-0.02%
2023/12/11	5	43.87	7.2	43.90	44.10	-2.2	12,984	-0.02%
2023/12/08	7	42.89	6.7	43.22	43.10	0.3	12,876	0.00%
2023/12/07	6	42.14	27.1	42.10	42.00	-21.1	12,339	-0.17%
2023/12/06	26	40.30	10	40.90	40.20	16	11,933	0.13%
2023/12/05	12	41.82	4.3	42.10	41.65	7.7	11,799	0.07%
2023/12/04	0	0.00	20	40.70	40.55	-20	11,563	-0.17%
2023/12/01	16	40.12	0	0.00	40.05	16	11,742	0.14%
2023/11/30	1.3	40.45	18	40.56	40.35	-16.7	12,005	-0.14%
2023/11/29	0.1	40.85	9.1	40.68	40.85	-8.9	12,862	-0.07%
2023/11/28	8	40.46	5	40.69	40.50	3	12,710	0.02%
2023/11/27	41	39.93	45	40.48	40.45	-4	12,563	-0.03%
2023/11/24	22	40.12	13	39.76	40.10	9	12,470	0.07%
2023/11/23	10	38.93	3	38.80	38.80	7	12,257	0.06%
2023/11/22	2	38.18	5	38.05	38.10	-3	12,272	-0.02%
2023/11/21	3	38.37	1.1	38.61	38.45	1.9	12,316	0.02%
2023/11/20	2	38.75	1.2	38.67	38.45	0.8	12,360	0.01%
2023/11/17	1	38.30	11	38.53	38.30	-10	12,353	-0.08%
2023/11/16	34	38.62	2.3	38.41	38.80	31.7	12,346	0.26%
2023/11/15	0	0.00	6	37.22	36.90	-6	11,939	-0.05%
2023/11/14	0	0.00	0	36.25	36.30	0	11,891	0.00%
2023/11/10	2.1	36.02	0	0.00	35.95	2.1	12,183	0.02%
2023/11/08	1	37.10	0.2	36.70	36.80	0.8	12,513	0.01%
2023/11/07	2.1	36.74	0.2	36.60	36.60	1.9	12,793	0.01%
2023/11/06	1	37.10	1	37.00	36.95	0	13,005	0.00%
2023/11/03	1	36.50	2	36.69	36.35	-1	13,287	-0.01%
2023/11/02	0	0.00	2	36.55	36.30	-2	13,822	-0.01%
2023/11/01	4.1	35.59	4.6	35.69	35.75	-0.5	13,894	0.00%
2023/10/31	0.1	36.95	0	0.00	35.80	0.1	13,983	0.00%
2023/10/30	1	36.60	0	0.00	37.00	1	14,145	0.01%
2023/10/27	0	37.40	0.1	37.25	37.15	-0.1	14,306	0.00%
2023/10/26	6	37.48	4	37.65	37.30	2	14,774	0.01%
2023/10/25	4.1	38.85	13	38.90	38.65	-8.9	14,980	-0.06%
2023/10/24	13	38.29	0.2	38.11	38.40	12.8	15,360	0.08%
2023/10/23	0	38.90	1	38.40	38.50	-1	15,823	-0.01%
2023/10/20	1	38.46	1	38.70	38.60	0	15,995	0.00%
2023/10/19	2.1	39.45	6	39.46	39.20	-3.9	16,190	-0.02%
2023/10/18	0.6	40.03	0	0.00	40.10	0.6	16,362	0.00%
2023/10/17	0.1	41.50	1	41.80	41.00	-1	16,531	-0.01%
2023/10/16	1.2	41.83	0	0.00	41.70	1.2	17,123	0.01%
2023/10/12	0.1	44.05	9.3	44.02	44.10	-9.2	19,531	-0.05%
2023/10/11	0	0.00	11	43.70	43.70	-11	20,848	-0.05%
2023/10/06	1.1	44.09	2	44.28	43.65	-0.9	21,305	0.00%
2023/10/05	3.1	44.96	7	44.39	44.45	-3.9	21,861	-0.02%
2023/10/04	0	0.00	10	42.90	43.15	-10	22,495	-0.04%
2023/10/03	12	43.66	10	43.65	43.35	2	22,895	0.01%
2023/09/28	0	0.00	0.4	44.30	44.40	-0.4	24,060	0.00%
2023/09/27	0	0.00	0	43.75	44.05	0	24,546	0.00%
2023/09/26	71	44.39	61	44.19	44.05	10	25,045	0.04%
2023/09/25	43	44.52	36.1	44.30	44.40	7	25,420	0.03%
2023/09/22	1.1	44.16	1	44.45	44.65	0.1	26,219	0.00%
2023/09/21	0	0.00	3	43.87	43.85	-3	26,819	-0.01%
2023/09/20	4.4	45.03	3	45.40	44.35	1.4	27,851	0.01%
2023/09/19	1	45.36	10	45.68	45.35	-9	28,965	-0.03%
2023/09/18	2	44.87	8.1	44.86	44.80	-6	30,060	-0.02%
2023/09/15	4.1	44.36	4.3	43.93	44.75	-0.2	31,694	0.00%
2023/09/14	54.5	44.61	15	45.04	44.50	39.4	32,984	0.12%
2023/09/13	1.1	48.06	0	0.00	48.55	1.1	32,957	0.00%
2023/09/08	1	48.85	2.6	48.85	48.75	-1.6	36,555	0.00%
2023/09/07	2.4	47.75	3.1	48.16	48.60	-0.7	36,697	0.00%
2023/09/06	5	47.75	5	47.60	48.45	0	36,960	0.00%
2023/09/05	6.1	46.11	18	46.63	47.80	-11.9	37,121	-0.03%
2023/09/04	36.1	46.19	18	46.56	46.35	18.1	37,065	0.05%
2023/09/01	0.1	50.90	2	50.95	50.80	-2	36,376	-0.01%
2023/08/31	1	50.75	0	0.00	50.60	1	36,784	0.00%
2023/08/30	21.2	51.48	21	51.20	51.30	0.2	37,188	0.00%
2023/08/29	29.1	51.02	31	51.18	51.30	-1.9	37,936	-0.01%
2023/08/28	5	50.00	1.4	49.88	50.00	3.7	38,633	0.01%
2023/08/25	1	50.71	9	51.40	51.20	-8	40,146	-0.02%
2023/08/24	0	50.30	8	51.01	51.00	-8	41,339	-0.02%
2023/08/23	0	0.00	3	49.92	50.10	-3	42,583	-0.01%
2023/08/22	0.2	49.69	0.7	49.47	49.50	-0.5	43,485	0.00%
2023/08/21	13	50.88	12.5	50.87	50.40	0.6	44,155	0.00%
2023/08/18	31	51.19	24	50.89	50.60	7	44,402	0.02%
2023/08/17	30	51.45	27	51.80	52.20	3	44,375	0.01%
2023/08/16	7	50.83	7	51.03	51.10	0	44,369	0.00%
2023/08/15	13	51.19	45	50.90	51.50	-32	44,880	-0.07%
2023/08/14	38	51.11	4	51.15	50.70	34	45,647	0.07%
2023/08/11	20	51.46	31	51.64	51.70	-11	45,956	-0.02%
2023/08/10	8.1	50.31	4	51.05	49.70	4.1	46,275	0.01%
2023/08/09	17.1	52.09	20	52.42	51.60	-2.9	47,828	-0.01%
2023/08/08	22.1	51.83	44.3	52.08	52.00	-22.2	48,881	-0.05%
2023/08/07	0.1	49.25	8	49.54	50.30	-7.9	48,685	-0.02%
2023/08/04	21	49.27	28.2	49.19	49.10	-7.2	48,602	-0.01%
2023/08/02	10.1	49.85	5	50.20	48.90	5.1	48,614	0.01%
2023/08/01	3	49.73	9	49.66	49.60	-6	48,699	-0.01%
2023/07/31	6	49.53	4	50.14	49.50	2	48,511	0.00%
2023/07/28	13.1	48.69	6	48.95	48.55	7.1	48,043	0.01%
2023/07/27	13	49.91	12	49.65	49.35	1	47,803	0.00%
2023/07/26	22	51.93	12.2	52.23	50.30	9.8	47,496	0.02%
2023/07/25	16	51.72	12	51.49	51.30	4	46,907	0.01%
2023/07/24	7	51.07	29.4	51.10	51.00	-22.3	46,661	-0.05%
2023/07/21	7	52.77	3	52.57	52.80	4	46,230	0.01%
2023/07/20	21.1	52.22	19.1	52.41	52.60	2	46,001	0.00%
2023/07/19	74.2	51.71	86	51.89	51.30	-11.8	45,630	-0.03%
2023/07/18	33.2	50.39	26	50.61	51.00	7.2	44,970	0.02%
2023/07/17	51.1	49.49	50.3	49.12	49.10	0.8	43,990	0.00%
2023/07/14	44.1	55.28	28	55.71	54.30	16.1	42,403	0.04%
2023/07/13	27	54.45	28.1	54.61	54.20	-1.1	41,091	0.00%
2023/07/12	15	53.86	11	54.01	54.10	4	40,629	0.01%
2023/07/11	25.1	54.20	27	54.41	54.20	-1.9	40,040	0.00%
2023/07/10	46	54.39	37	54.63	53.10	9	39,308	0.02%
2023/07/07	20	54.41	10.1	54.30	54.60	9.9	38,917	0.03%
2023/07/06	8.1	55.62	20.3	55.63	55.30	-12.2	38,123	-0.03%
2023/07/05	40	55.18	12	55.41	54.80	28	37,616	0.07%
2023/07/04	21	56.26	38.4	56.47	56.00	-17.4	37,100	-0.05%
2023/07/03	42	56.69	30	56.82	56.60	12	36,606	0.03%
2023/06/30	28	54.49	15	54.62	54.30	13	35,940	0.04%
2023/06/29	28	54.25	20.1	54.33	55.00	7.9	35,190	0.02%
2023/06/28	27	54.41	52	54.09	54.50	-25	34,879	-0.07%
2023/06/27	34	53.04	31.5	52.90	52.20	2.5	34,017	0.01%
2023/06/26	136	52.18	134	52.63	53.90	2	32,824	0.01%	大買/大賣/
2023/06/21	73.1	50.93	91.1	51.08	51.70	-18	31,520	-0.06%
2023/06/20	97	48.63	107	48.88	49.95	-10	29,760	-0.03%	大賣/
2023/06/19	32	46.01	37.1	45.75	46.20	-5.1	27,664	-0.02%
2023/06/16	116.6	46.27	92.2	45.92	45.85	24.4	26,909	0.09%	大買/
2023/06/15	33	43.73	139.5	43.94	45.80	-106.5	24,277	-0.44%	大賣/鉅額交易
2023/06/14	1	41.80	16	41.80	41.65	-15	23,131	-0.06%
2023/06/13	13.1	41.29	9	41.17	41.40	4.1	22,936	0.02%
2023/06/12	10	41.35	10	41.45	41.30	0	22,698	0.00%
2023/06/09	48	40.33	148	40.55	40.70	-100	22,253	-0.45%	大賣/
2023/06/08	14	41.18	14.4	41.07	40.60	-0.4	21,933	0.00%
2023/06/07	9.2	41.16	7	41.19	41.15	2.2	21,747	0.01%
2023/06/06	46	41.01	18.5	41.13	40.90	27.5	21,565	0.13%
2023/06/05	38	41.68	35	41.61	41.50	3	21,405	0.01%
2023/06/02	72.2	42.08	16.1	42.03	41.65	56.1	21,057	0.27%
2023/06/01	156	42.05	20	42.30	41.70	136	20,241	0.67%	大買/鉅額交易
2023/05/31	69.2	41.37	153	42.04	42.30	-83.8	19,439	-0.43%	大賣/
2023/05/30	48.2	41.25	70	41.12	40.80	-21.8	17,792	-0.12%
2023/05/29	130	40.22	19	40.40	40.10	111	16,540	0.67%	大買/鉅額交易
2023/05/26	33	39.65	81	39.54	40.15	-48	15,217	-0.32%
2023/05/25	36	38.90	14	39.32	39.65	22	14,265	0.15%
2023/05/24	28	38.25	3	37.90	38.40	25	13,437	0.19%
2023/05/23	5	38.28	4	38.04	37.80	1	13,221	0.01%
2023/05/22	17	38.48	3	38.35	38.35	14	13,054	0.11%
2023/05/19	28	38.75	33	38.66	38.00	-5	12,836	-0.04%
2023/05/18	55	39.05	35	39.14	39.15	20	12,236	0.16%
2023/05/17	28	37.82	30.2	37.69	37.85	-2.2	11,459	-0.02%
2023/05/16	60	38.25	77	38.20	38.05	-17	10,956	-0.16%
2023/05/15	98	38.55	107	38.58	38.00	-9	10,298	-0.09%	大賣/
2023/05/12	94	36.09	115	36.22	37.40	-21	8,529	-0.25%	大賣/
2023/05/11	6	34.38	30	34.37	34.00	-24	7,137	-0.34%
2023/05/10	17	33.17	31.3	33.41	33.60	-14.3	6,829	-0.21%
2023/05/09	12	33.87	0	0.00	33.60	12	6,776	0.18%
2023/05/08	12	33.68	27.9	34.16	34.35	-15.9	6,657	-0.24%
2023/05/05	0	0.00	12	33.68	33.40	-12	6,346	-0.19%
2023/05/04	0	0.00	7.1	33.70	33.70	-7.1	6,400	-0.11%
2023/05/03	7	33.44	33	33.66	33.40	-26	6,377	-0.41%
2023/05/02	28	33.61	38	33.65	33.65	-10	6,371	-0.16%
2023/04/28	0	0.00	1	32.80	32.60	-1	6,281	-0.02%
2023/04/27	0	32.70	2	32.75	32.55	-2	6,285	-0.03%
2023/04/26	2	32.45	8	32.53	32.80	-6	6,283	-0.10%
2023/04/25	32	33.09	31	32.97	32.35	1	6,326	0.02%
2023/04/24	0	0.00	8	32.39	32.80	-8	6,278	-0.13%
2023/04/21	11	32.60	0	0.00	32.35	11	6,285	0.18%
2023/04/20	10	32.78	2.2	32.80	32.85	7.8	6,249	0.12%
2023/04/19	5	33.12	5	33.14	32.90	0	6,223	0.00%
2023/04/17	10	33.75	6	33.68	33.60	4	6,162	0.06%
2023/04/14	1	33.40	0	0.00	33.40	1	6,141	0.02%
2023/04/13	3	33.85	5.1	33.86	33.55	-2.1	6,147	-0.03%
2023/04/12	1	33.70	10	33.80	33.80	-9	6,179	-0.15%
2023/04/11	0	0.00	1	33.45	33.25	-1	6,256	-0.02%
2023/04/10	6	33.08	0	0.00	33.20	6	6,247	0.10%
2023/04/07	1	32.95	21	33.00	32.95	-20	6,250	-0.32%
2023/04/06	12	32.81	0	0.00	32.85	12	6,257	0.19%
2023/03/31	2	33.15	0	0.00	33.00	2	6,246	0.03%
2023/03/30	11	33.28	2.4	33.14	33.15	8.6	6,215	0.14%
2023/03/29	32	33.67	25	34.12	33.45	7	6,199	0.11%
2023/03/28	14	34.01	10.1	34.00	34.30	3.9	5,978	0.07%
2023/03/27	0	0.00	1	33.25	33.25	-1	5,887	-0.02%
2023/03/24	0	0.00	2	32.85	32.85	-2	6,078	-0.03%
2023/03/23	1	32.60	0	0.00	32.50	1	6,263	0.02%
2023/03/22	1	32.50	0.7	32.40	32.45	0.3	6,443	0.00%
2023/03/21	6	32.57	0	0.00	32.50	6	6,667	0.09%
2023/03/20	0	0.00	21	32.25	32.25	-21	6,767	-0.31%
2023/03/17	1	32.10	0.2	32.25	32.35	0.8	7,059	0.01%
2023/03/16	0	0.00	1.1	31.95	31.95	-1.1	7,218	-0.02%
2023/03/15	3	32.80	0	0.00	32.60	3	7,592	0.04%
2023/03/14	0	33.25	0	0.00	33.00	0	7,645	0.00%
2023/03/13	4	32.76	0	0.00	33.20	4	7,703	0.05%
2023/03/10	27	33.24	0	0.00	33.15	27	7,707	0.35%
2023/03/09	7	34.21	0	0.00	34.15	7	7,570	0.09%
2023/03/08	3	34.73	15.2	34.75	34.60	-12.2	7,589	-0.16%
2023/03/07	0	34.20	3	34.27	34.25	-3	7,314	-0.04%
2023/03/06	1	33.95	0	33.65	33.90	1	7,189	0.01%
2023/03/03	4	33.28	0	33.15	33.15	4	7,134	0.06%
2023/03/02	10	33.20	0.4	33.10	33.30	9.6	7,194	0.13%
2023/03/01	4	33.25	3	33.30	33.20	1	7,163	0.01%
2023/02/24	1	33.60	0	0.00	33.50	1	7,146	0.01%
2023/02/22	6	33.95	0	0.00	33.80	6	7,228	0.08%
2023/02/21	1	34.30	6	34.45	34.20	-5	7,255	-0.07%
2023/02/20	0	0.00	5.1	34.34	34.15	-5.1	7,239	-0.07%
2023/02/17	0	0.00	9	33.90	34.05	-9	7,229	-0.12%
2023/02/16	2	34.05	1.3	34.12	34.00	0.7	7,267	0.01%
2023/02/15	4	34.03	5.5	34.48	34.15	-1.5	7,481	-0.02%
2023/02/14	9	33.57	0.3	33.30	33.45	8.7	7,374	0.12%
2023/02/13	11	33.15	50	33.15	33.25	-39	7,597	-0.51%
2023/02/10	0	0.00	0.2	33.10	33.20	-0.2	7,679	0.00%
2023/02/09	1	33.65	11.2	33.56	33.65	-10.2	7,682	-0.13%
2023/02/08	1	33.90	2	34.05	33.70	-1	7,740	-0.01%
2023/02/07	0	0.00	4.1	34.44	34.30	-4.1	7,734	-0.05%
2023/02/06	2	34.42	0	0.00	34.40	2	7,743	0.03%
2023/02/02	0.5	34.30	0	0.00	34.30	0.5	7,698	0.01%
2023/02/01	1	34.30	5	34.26	34.25	-4	7,663	-0.05%
2023/01/31	0	0.00	12.4	34.17	34.20	-12.4	7,670	-0.16%
2023/01/30	11	33.49	0.2	33.40	33.95	10.8	7,640	0.14%
2023/01/17	1	33.20	0	0.00	33.15	1	7,632	0.01%
2023/01/16	2	32.93	0	0.00	32.90	2	7,698	0.03%
2023/01/13	4	33.11	0	0.00	32.95	4	7,741	0.05%
2023/01/12	1	33.65	1	33.75	33.65	0	7,779	0.00%
2023/01/11	2	33.90	0	0.00	33.90	2	7,818	0.03%
2023/01/10	0	0.00	0.2	33.75	33.85	-0.2	7,870	0.00%
2023/01/09	3	34.00	12.1	33.90	33.95	-9.1	7,921	-0.11%
2023/01/06	1	33.85	0.1	33.85	33.95	0.9	8,001	0.01%
2023/01/05	1	34.20	18	34.35	34.05	-17	8,116	-0.21%
2023/01/04	10.1	34.50	2.2	34.56	34.30	7.9	8,199	0.10%
2023/01/03	4	34.66	3.8	34.62	34.70	0.2	8,226	0.00%
2022/12/30	1	34.35	1.4	34.52	34.50	-0.4	8,188	0.00%
2022/12/29	3	34.30	2	34.08	34.15	1	8,061	0.01%
2022/12/28	0	0.00	1	34.25	34.25	-1	7,884	-0.01%
2022/12/27	0	0.00	0	33.90	34.10	0	7,905	0.00%
2022/12/26	1	33.75	1	33.90	33.75	0	7,904	0.00%
2022/12/23	2	33.50	1	33.55	33.70	1	8,014	0.01%
2022/12/22	6	33.71	0	33.60	33.70	6	8,053	0.07%
2022/12/20	1	34.40	7	34.41	33.95	-6	8,256	-0.07%
2022/12/19	3	34.82	15.5	34.71	34.70	-12.5	8,403	-0.15%
2022/12/16	0	0.00	7	35.27	35.30	-7	8,250	-0.08%
2022/12/15	0	0.00	4	35.26	35.05	-4	8,054	-0.05%
2022/12/14	1	34.65	8	34.72	34.85	-7	7,878	-0.09%
2022/12/13	8	34.41	9	34.37	34.35	-1	7,706	-0.01%
2022/12/12	2	33.45	5	33.69	33.70	-3	7,556	-0.04%
2022/12/09	2	33.70	35	34.05	33.85	-33	7,545	-0.44%
2022/12/08	14	33.57	4	33.60	33.40	10	7,324	0.14%
2022/12/07	32	33.65	103.6	33.89	34.00	-71.6	7,139	-1.00%	大賣/
2022/12/06	3	32.50	2.1	32.96	32.80	0.9	6,721	0.01%
2022/12/05	0	0.00	1	32.70	32.65	-1	6,728	-0.01%
2022/12/02	4	32.21	0	0.00	32.30	4	6,655	0.06%
2022/12/01	0	0.00	1	32.30	32.25	-1	6,608	-0.02%
2022/11/30	2	32.13	2.1	32.47	32.55	-0.1	6,800	0.00%
2022/11/29	0	0.00	0.4	31.80	31.95	-0.4	6,730	-0.01%
2022/11/24	2	32.40	2	32.10	32.20	0	6,821	0.00%
2022/11/23	1	31.80	0	31.65	31.70	1	7,495	0.01%
2022/11/22	0	0.00	1	31.70	31.75	-1	7,731	-0.01%
2022/11/21	1	31.90	1	31.90	31.85	0	7,722	0.00%
2022/11/18	0	0.00	2.1	32.24	32.25	-2.1	7,765	-0.03%
2022/11/17	1	31.25	46.1	30.90	31.50	-45.1	7,762	-0.58%
2022/11/16	4	31.20	1	31.25	31.20	3	7,761	0.04%
2022/11/15	0	0.00	3	31.95	32.00	-3	7,748	-0.04%
2022/11/14	1	32.05	2	31.80	32.00	-1	8,108	-0.01%
2022/11/11	52	32.02	1	32.20	31.75	51	8,455	0.60%
2022/11/10	5	31.81	2	32.20	31.85	3	8,749	0.03%
2022/11/09	1	32.20	6	31.98	32.05	-5	8,939	-0.06%
2022/11/08	6	31.08	0	0.00	30.85	6	8,894	0.07%
2022/11/07	1	30.60	0.2	30.40	30.55	0.8	9,093	0.01%
2022/11/04	1	29.85	0	30.15	30.30	1	9,104	0.01%
2022/11/03	2	30.73	4	30.54	30.50	-2	9,081	-0.02%
2022/11/01	2	31.20	0	0.00	31.30	2	9,180	0.02%
2022/10/31	1	30.85	6	31.16	31.30	-5	9,238	-0.05%
2022/10/28	1	30.90	0	0.00	30.80	1	9,309	0.01%
2022/10/27	4	31.24	0	31.20	31.20	4	9,342	0.04%
2022/10/26	0	31.60	0	0.00	31.25	0	9,443	0.00%
2022/10/25	0	0.00	0	31.55	31.70	0	9,470	0.00%
2022/10/24	1	31.90	0	0.00	31.80	1	9,432	0.01%
2022/10/21	0	0.00	1.1	32.34	32.45	-1.1	9,452	-0.01%
2022/10/20	0	0.00	3.3	31.82	32.20	-3.3	9,425	-0.04%
2022/10/18	0	0.00	0	31.60	31.75	0	9,508	0.00%
2022/10/17	1	31.45	0	0.00	31.80	1	9,551	0.01%
2022/10/14	1	32.20	1.3	31.97	32.25	-0.3	9,659	0.00%
2022/10/13	1	32.60	10	32.25	31.95	-9	9,677	-0.09%
2022/10/11	1	32.20	2	32.90	32.80	-1	9,986	-0.01%
2022/10/07	0	0.00	1	33.10	32.90	-1	10,177	-0.01%
2022/10/06	0	0.00	1	33.10	33.05	-1	10,323	-0.01%
2022/10/05	0	0.00	1	33.20	33.05	-1	10,638	-0.01%
2022/10/04	1	32.95	7	32.83	32.95	-6	10,707	-0.06%
2022/10/03	1	31.70	1	31.85	31.85	0	10,659	0.00%
2022/09/30	1	31.80	0	0.00	31.80	1	10,744	0.01%
2022/09/26	0	0.00	23	32.06	32.65	-23	10,692	-0.22%
2022/09/23	0	0.00	1	33.10	32.85	-1	10,740	-0.01%
2022/09/21	0	0.00	4.2	32.94	32.85	-4.2	10,845	-0.04%
2022/09/20	0	0.00	1	33.15	33.10	-1	10,848	-0.01%
2022/09/19	0	0.00	1	32.80	32.85	-1	10,855	-0.01%
2022/09/16	0	0.00	0	32.85	32.95	0	10,810	0.00%
2022/09/14	2	32.35	0.2	32.65	32.60	1.8	10,921	0.02%
2022/09/13	1	32.90	0	32.55	32.80	1	10,902	0.01%
2022/09/12	9	32.86	6	32.73	32.70	3	10,941	0.03%
2022/09/08	4	33.00	0	0.00	32.95	4	10,934	0.04%
2022/09/07	0	33.30	0	32.95	32.95	0	11,774	0.00%
2022/09/06	7	33.42	1	33.35	33.30	6	12,181	0.05%
2022/09/02	1	34.20	0	0.00	34.10	1	12,119	0.01%
2022/09/01	0	0.00	1.2	34.56	34.35	-1.2	12,167	-0.01%
2022/08/31	1	34.35	0	0.00	34.50	1	12,204	0.01%
2022/08/30	9	35.16	8	35.11	34.30	1	12,316	0.01%
2022/08/29	0	0.00	8	35.01	35.15	-8	11,683	-0.07%
2022/08/26	1	34.90	5	34.70	34.55	-4	11,530	-0.03%
2022/08/25	0	0.00	2.8	34.69	34.85	-2.8	11,599	-0.02%
2022/08/24	20	34.25	26	34.58	34.65	-6	11,548	-0.05%
2022/08/23	0	0.00	3.1	34.00	34.15	-3.1	11,682	-0.03%
2022/08/22	5	34.04	1	34.30	33.90	4	11,658	0.03%
2022/08/19	47	34.99	46.1	34.48	34.40	0.9	11,683	0.01%
2022/08/18	22	35.53	24.1	35.47	35.40	-2.1	11,395	-0.02%
2022/08/17	15	35.60	23	35.61	35.60	-8	11,146	-0.07%
2022/08/16	11	34.44	11	34.86	34.95	0	10,898	0.00%
2022/08/15	1	34.40	0	0.00	34.50	1	11,085	0.01%
2022/08/12	9	34.44	7	34.56	34.60	2	11,276	0.02%
2022/08/11	0	0.00	1	33.65	33.45	-1	11,160	-0.01%
2022/08/10	2	33.18	14.6	33.24	33.10	-12.6	11,265	-0.11%
2022/08/09	15	33.75	4.1	33.98	33.70	10.9	11,420	0.10%
2022/08/08	0	0.00	5	33.35	33.50	-5	11,695	-0.04%
2022/08/05	0	0.00	0.1	33.15	33.35	-0.1	11,799	0.00%
2022/08/04	2	33.13	5	32.95	33.05	-3	11,853	-0.03%
2022/08/03	2	33.65	0.5	33.30	33.20	1.5	11,996	0.01%
2022/08/02	2	33.73	1	33.65	33.60	1	12,017	0.01%
2022/08/01	2	34.50	12	34.70	34.20	-10	12,061	-0.08%
2022/07/29	2	34.83	0	0.00	34.80	2	12,165	0.02%
2022/07/28	3	35.20	3	34.92	34.80	0	12,361	0.00%
2022/07/26	2	35.50	0	0.00	35.60	2	12,800	0.02%
2022/07/25	0	0.00	1	35.70	35.55	-1	12,772	-0.01%
2022/07/22	3	35.42	2	35.60	35.60	1	12,777	0.01%
2022/07/21	0	0.00	2	35.40	35.70	-2	12,794	-0.02%
2022/07/20	10	35.91	2	35.80	35.65	8	12,718	0.06%
2022/07/19	0	0.00	6	35.93	35.85	-6	12,733	-0.05%
2022/07/18	0	0.00	0.1	35.05	35.15	-0.1	12,425	0.00%
2022/07/15	3	34.72	4	34.86	35.00	-1	12,458	-0.01%
2022/07/14	1	34.10	1.2	34.04	34.40	-0.2	12,320	0.00%
2022/07/13	0	0.00	7	34.00	34.20	-7	12,307	-0.06%
2022/07/08	2	33.25	7	33.15	33.15	-5	12,279	-0.04%
2022/07/07	1	33.30	0	0.00	33.40	1	12,352	0.01%
2022/07/06	2	33.15	0.1	33.10	33.10	1.9	12,315	0.02%
2022/07/05	6	33.35	0.1	33.60	33.70	5.9	12,463	0.05%
2022/07/04	0	0.00	6	33.63	33.70	-6	12,632	-0.05%
2022/07/01	3	32.95	13.3	33.08	32.45	-10.3	12,803	-0.08%
2022/06/30	0	0.00	1	34.00	33.90	-1	12,758	-0.01%
2022/06/29	2	34.35	0	0.00	34.40	2	12,863	0.02%
2022/06/28	3	34.20	1	34.70	34.10	2	13,096	0.02%
2022/06/27	2	34.30	0	0.00	34.05	2	13,382	0.01%
2022/06/23	3	33.78	2	34.20	33.80	1	14,315	0.01%
2022/06/22	7	33.89	0	0.00	34.05	7	14,750	0.05%
2022/06/21	1	34.20	0.1	34.10	34.15	0.9	15,226	0.01%
2022/06/20	2	34.23	4.9	34.06	34.00	-2.9	16,349	-0.02%
2022/06/17	0	0.00	1	34.30	34.35	-1	17,193	-0.01%
2022/06/16	57	34.56	31.4	34.12	34.20	25.6	18,656	0.14%
2022/06/15	7	36.37	24	36.64	36.70	-17	20,603	-0.08%
2022/06/14	7	35.50	4	35.64	35.85	3	21,426	0.01%
2022/06/13	3	35.70	6	36.13	36.15	-3	22,475	-0.01%
2022/06/10	1	36.35	2	36.50	36.30	-1	22,690	0.00%
2022/06/09	0	0.00	0.2	36.40	36.50	-0.2	22,969	0.00%
2022/06/08	5	36.25	2	36.43	36.45	3	23,149	0.01%
2022/06/07	0	0.00	3	36.20	36.20	-3	23,282	-0.01%
2022/06/06	0	0.00	1.4	35.70	35.75	-1.4	23,407	-0.01%
2022/05/31	29	35.97	28	35.51	35.30	1	24,237	0.00%
2022/05/30	0	0.00	1	35.95	35.90	-1	24,493	0.00%
2022/05/27	0	36.20	5	36.16	36.10	-5	24,681	-0.02%
2022/05/26	13	35.91	3	35.82	36.15	10	25,036	0.04%
2022/05/25	3	36.07	0	0.00	36.20	3	25,102	0.01%
2022/05/24	1	36.00	10	36.20	36.10	-9	25,222	-0.04%
2022/05/23	29	36.21	29.3	35.63	35.35	-0.3	25,134	0.00%
2022/05/20	0	0.00	44	36.06	36.00	-44	24,981	-0.18%
2022/05/18	0	0.00	2	35.45	35.35	-2	25,170	-0.01%
2022/05/17	1	35.40	2	35.25	35.30	-1	25,515	0.00%
2022/05/16	10	34.90	20	35.06	35.30	-10	25,394	-0.04%
2022/05/13	0	0.00	2	33.82	33.95	-2	25,052	-0.01%
2022/05/12	0	0.00	3	33.07	33.20	-3	25,073	-0.01%
2022/05/11	22	31.64	2.2	32.06	32.80	19.8	25,047	0.08%
2022/05/10	0	0.00	1.3	32.66	32.70	-1.3	24,929	-0.01%
2022/05/09	22	33.43	1	33.30	33.00	21	24,958	0.08%
2022/05/06	7	34.28	0	33.90	34.10	7	24,941	0.03%
2022/05/05	9	35.08	11	35.02	34.95	-2	24,912	-0.01%
2022/05/04	16	34.65	14	34.81	35.05	2	24,948	0.01%
2022/05/03	3	34.13	11	33.85	34.30	-8	24,829	-0.03%
2022/04/29	2	33.78	11.8	33.86	33.55	-9.8	24,853	-0.04%
2022/04/28	1.1	33.42	13.2	33.46	33.45	-12.1	24,874	-0.05%
2022/04/27	0.2	33.35	1	33.55	33.30	-0.8	24,889	0.00%
2022/04/26	1.1	33.61	0	0.00	33.70	1.1	24,903	0.00%
2022/04/25	1	33.50	5	33.45	33.55	-4	24,907	-0.02%
2022/04/22	2	33.80	1	33.60	33.85	1	24,998	0.00%
2022/04/21	3	33.93	2	33.80	33.50	1	25,180	0.00%
2022/04/20	1.1	33.84	8	33.95	33.95	-6.9	25,166	-0.03%
2022/04/19	11.6	34.13	0	0.00	33.85	11.6	25,311	0.05%
2022/04/18	4	34.10	1.5	34.08	33.90	2.5	25,523	0.01%
2022/04/15	5	34.68	6	34.31	34.10	-1	25,545	0.00%
2022/04/14	6	35.08	5.3	34.87	34.80	0.7	25,687	0.00%
2022/04/13	1.1	35.00	1	34.95	34.90	0	25,680	0.00%
2022/04/12	3.2	35.45	4	35.29	35.25	-0.9	25,693	0.00%
2022/04/11	0	0.00	1.5	35.58	35.55	-1.5	25,952	-0.01%
2022/04/08	2	34.95	8.1	35.37	35.40	-6.1	26,223	-0.02%
2022/04/07	4	35.15	17.1	34.92	34.90	-13.1	26,229	-0.05%
2022/04/01	14	36.13	3.3	36.23	36.25	10.7	26,209	0.04%
2022/03/31	4	36.34	3	36.33	35.75	1	26,506	0.00%
2022/03/30	3	36.57	36	36.48	36.15	-33	26,436	-0.12%
2022/03/29	5	36.41	6.2	36.35	36.50	-1.2	26,437	0.00%
2022/03/28	6	35.63	3.1	35.36	35.20	2.9	26,632	0.01%
2022/03/25	0	0.00	81.1	36.72	36.90	-81.1	27,001	-0.30%
2022/03/24	0	35.65	45.5	36.09	36.40	-45.5	26,915	-0.17%
2022/03/23	17	35.76	33	35.90	36.20	-16	26,585	-0.06%
2022/03/22	13	34.45	19	34.50	35.00	-6	25,909	-0.02%
2022/03/21	29	33.52	37	33.43	33.20	-8	25,769	-0.03%
2022/03/18	36	35.69	61.9	35.58	34.80	-25.9	27,186	-0.10%
2022/03/17	15	34.35	21	34.29	34.55	-6	25,792	-0.02%
2022/03/16	13	33.59	71.6	33.51	33.90	-58.6	27,012	-0.22%
2022/03/15	2	32.30	5	32.56	32.35	-3	27,180	-0.01%
2022/03/14	3	32.60	34	32.51	32.75	-31	27,649	-0.11%
2022/03/11	26	32.24	16.5	32.24	32.05	9.5	28,443	0.03%
2022/03/10	4	31.76	1	31.75	31.95	3	28,427	0.01%
2022/03/09	6	31.82	18	31.91	31.90	-12	28,570	-0.04%
2022/03/08	5	31.35	0	0.00	31.90	5	29,096	0.02%
2022/03/07	11	31.55	12	31.60	31.60	-1	29,577	0.00%
2022/03/04	24	32.55	21.4	32.73	32.75	2.6	30,483	0.01%
2022/03/03	8	32.70	13.1	32.85	32.45	-5.1	30,872	-0.02%
2022/03/02	9.1	32.21	2	32.50	32.25	7.1	31,443	0.02%
2022/03/01	15.3	32.54	17	32.27	32.55	-1.7	32,177	-0.01%
2022/02/25	2.2	31.13	1.2	30.98	31.25	1	32,779	0.00%
2022/02/24	10.1	30.88	21.2	30.74	30.45	-11.1	34,164	-0.03%
2022/02/23	17.1	31.50	21	31.59	31.45	-3.9	35,556	-0.01%
2022/02/22	1.2	31.74	15	31.78	31.75	-13.8	39,053	-0.04%
2022/02/21	1.3	31.85	20	31.95	31.85	-18.7	40,997	-0.05%
2022/02/18	18	31.55	13.6	31.79	31.35	4.4	41,764	0.01%
2022/02/17	6.1	31.60	44	31.72	31.95	-37.9	42,519	-0.09%
2022/02/16	0.1	30.65	5	30.77	30.75	-5	43,007	-0.01%
2022/02/15	0.2	30.40	13	30.40	30.45	-12.8	43,372	-0.03%
2022/02/14	1	30.15	0.1	30.00	29.95	0.9	43,669	0.00%
2022/02/11	0.2	30.85	17	30.94	30.90	-16.8	45,067	-0.04%
2022/02/10	1	30.60	0.1	30.60	30.80	0.9	45,411	0.00%
2022/02/09	13	30.63	11	30.59	30.80	2	46,139	0.00%
2022/02/08	1.2	30.49	0	30.45	30.50	1.1	46,422	0.00%
2022/02/07	0	0.00	2	29.05	29.70	-2	46,905	0.00%
2022/01/26	1.2	28.58	7	28.65	28.70	-5.8	46,992	-0.01%
2022/01/25	2	28.63	37.3	28.36	28.25	-35.3	47,247	-0.07%
2022/01/24	0	0.00	1	28.70	29.35	-1	47,641	0.00%
2022/01/21	3.1	29.57	7.1	30.00	29.55	-4.1	48,276	-0.01%
2022/01/20	0.1	30.00	1	30.10	30.00	-1	49,168	0.00%
2022/01/19	12	30.03	12	30.05	29.85	0	49,845	0.00%
2022/01/18	4	30.36	30	30.40	30.30	-26	50,404	-0.05%
2022/01/17	15.3	29.64	2	29.40	30.20	13.3	50,731	0.03%
2022/01/14	34	30.06	2.4	29.85	29.85	31.6	51,242	0.06%
2022/01/13	15	30.77	3.1	30.96	30.70	11.9	51,732	0.02%
2022/01/12	4	30.86	19	30.95	31.05	-15	52,645	-0.03%
2022/01/11	29	30.58	5	30.35	30.35	24	53,634	0.04%
2022/01/10	7	31.35	3	31.50	31.15	4	54,662	0.01%
2022/01/07	7.3	31.46	4	31.84	31.50	3.3	56,112	0.01%
2022/01/06	3.4	31.75	9.1	31.85	32.15	-5.7	58,624	-0.01%
2022/01/05	9	32.04	1	32.05	31.80	8	60,498	0.01%
2022/01/04	20	32.43	13	32.33	32.40	7	61,223	0.01%
2022/01/03	37	32.81	20.3	32.97	32.80	16.7	62,833	0.03%
2021/12/30	28	32.48	18	32.49	32.60	10	64,549	0.02%
2021/12/29	3.5	32.29	18.1	32.31	32.40	-14.6	66,296	-0.02%
2021/12/28	7	32.36	14	32.43	32.25	-7	67,519	-0.01%
2021/12/27	15	32.20	16	32.23	32.30	-1	68,276	0.00%
2021/12/24	1.1	31.70	15	31.79	31.60	-13.9	69,052	-0.02%
2021/12/23	19	31.71	10.1	31.74	31.65	8.9	69,663	0.01%
2021/12/22	19.1	31.60	1,410.3	31.28	31.75	-1,391.2	71,310	-1.95%	大賣/鉅額交易
2021/12/21	26	31.36	1,367	31.25	31.75	-1,341	72,225	-1.86%	大賣/鉅額交易
2021/12/20	27.7	32.05	10	32.22	32.15	17.7	73,784	0.02%
2021/12/17	8	31.94	925	31.84	31.90	-917	79,917	-1.15%	大賣/鉅額交易
2021/12/16	13	31.80	920	31.56	31.55	-907	84,693	-1.07%	大賣/鉅額交易
2021/12/15	60	31.77	1,009	31.36	31.40	-949	91,212	-1.04%	大賣/鉅額交易
2021/12/14	126	32.53	161	32.53	31.90	-35	93,039	-0.04%	大買/大賣/
2021/12/13	57.1	30.90	25	30.97	31.50	32.1	90,912	0.04%
2021/12/10	109.7	31.08	153.1	31.58	30.45	-43.4	89,869	-0.05%	大買/大賣/
2021/12/09	61	32.96	139.1	33.01	32.85	-78.1	87,725	-0.09%	大賣/
2021/12/08	29	34.12	7	34.16	33.90	22	86,923	0.03%
2021/12/07	84.2	34.84	16.2	34.88	34.45	68	86,353	0.08%
2021/12/06	19	34.26	2	34.20	34.15	17	85,453	0.02%
2021/12/03	30	34.74	4	34.69	34.60	26	85,788	0.03%
2021/12/02	71.1	34.61	23	34.47	34.00	48.1	85,774	0.06%
2021/12/01	62	35.23	7	35.27	35.05	55	85,773	0.06%
2021/11/30	121	35.67	35	35.83	35.60	86	85,693	0.10%	大買/
2021/11/29	19	35.02	6	35.06	35.00	13	86,284	0.02%
2021/11/26	16.2	35.94	99.1	35.73	35.60	-82.9	87,332	-0.09%
2021/11/25	72.1	37.57	69	37.52	36.70	3	87,346	0.00%
2021/11/24	60	37.59	14.2	37.55	37.60	45.8	88,214	0.05%
2021/11/23	70.1	39.01	52.1	38.76	37.75	18	88,078	0.02%
2021/11/22	78.2	38.92	75	38.59	38.50	3.2	87,833	0.00%
2021/11/19	203.1	38.14	144.4	38.39	38.85	58.7	86,945	0.07%	大買/大賣/
2021/11/18	196	35.01	477.7	35.88	36.20	-281.7	84,338	-0.33%	大買/大賣/鉅額交易
2021/11/17	276.1	33.81	41	34.11	34.80	235.1	83,529	0.28%	大買/鉅額交易
2021/11/16	51	32.86	77.4	33.01	33.05	-26.4	84,033	-0.03%
2021/11/15	41.1	31.92	54	31.80	31.65	-12.9	83,579	-0.02%
2021/11/12	24	32.65	3	32.75	32.40	21	82,778	0.03%
2021/11/11	11.2	32.78	17	32.82	32.75	-5.8	82,458	-0.01%
2021/11/10	115.1	32.67	52	33.13	32.75	63.1	82,591	0.08%	大買/
2021/11/09	94	34.70	31	34.65	34.50	63	81,346	0.08%
2021/11/08	22	34.77	130.4	34.70	34.60	-108.4	81,068	-0.13%	大賣/鉅額交易
2021/11/05	18	34.24	13	34.31	34.20	5	80,450	0.01%
2021/11/04	21.3	34.23	23	34.25	33.95	-1.7	80,248	0.00%
2021/11/03	12	33.84	8	33.74	33.60	4	80,239	0.00%
2021/11/02	17	33.92	15	33.92	33.55	2	80,294	0.00%
2021/11/01	26.3	34.15	48.3	33.98	33.70	-22	80,105	-0.03%
2021/10/29	45	34.79	91.1	34.70	34.40	-46.1	79,912	-0.06%
2021/10/28	62.1	34.86	35	34.88	34.70	27.1	79,511	0.03%
2021/10/27	115.2	34.05	86	34.34	34.70	29.2	79,229	0.04%	大買/
2021/10/26	49.1	33.68	50	33.97	33.40	-0.9	79,236	0.00%
2021/10/25	58.1	34.16	24	34.12	34.00	34.1	79,311	0.04%
2021/10/22	38.2	34.53	109	34.63	34.25	-70.9	78,953	-0.09%	大賣/
2021/10/21	103	34.39	22	34.30	34.70	81	78,280	0.10%	大買/
2021/10/20	60.1	34.00	17.5	33.80	33.85	42.6	77,566	0.05%
2021/10/19	36.1	34.53	61.1	34.72	34.30	-25	76,558	-0.03%
2021/10/18	55	35.55	20	35.64	35.25	35	75,478	0.05%
2021/10/15	48	34.85	68	35.17	35.80	-20	74,309	-0.03%
2021/10/14	158.2	35.08	127.6	34.93	34.55	30.6	72,805	0.04%	大買/大賣/
2021/10/13	93	34.31	162	34.41	34.60	-69	69,990	-0.10%	大賣/
2021/10/12	26	33.80	18.4	33.81	33.65	7.6	68,007	0.01%
2021/10/08	120	34.31	124.8	34.21	33.75	-4.8	67,142	-0.01%	大買/大賣/
2021/10/07	177	34.52	84.7	34.47	33.90	92.3	65,231	0.14%	大買/
2021/10/06	51	33.86	67	33.92	34.00	-16	63,120	-0.03%
2021/10/05	36	32.55	43	32.80	33.45	-7	61,172	-0.01%
2021/10/04	83	32.07	70.5	32.26	32.35	12.5	59,802	0.02%
2021/10/01	38	32.49	68.3	32.09	32.00	-30.3	58,780	-0.05%
2021/09/30	11	32.75	21	32.80	32.70	-10	57,518	-0.02%
2021/09/29	128	32.75	105	32.79	32.65	23	56,777	0.04%	大買/大賣/
2021/09/28	61	32.80	40.1	32.48	32.65	21	54,838	0.04%
2021/09/27	106	34.13	65	34.14	33.75	41	53,293	0.08%	大買/
2021/09/24	361.4	34.19	249.5	33.78	34.10	111.9	51,001	0.22%	大買/大賣/鉅額交易
2021/09/23	412	33.39	322	33.25	34.80	90	45,153	0.20%	大買/大賣/
2021/09/22	291	33.51	411	33.49	31.65	-120	40,445	-0.30%	大買/大賣/鉅額交易
2021/09/17	71	32.15	47	32.97	33.40	24	33,482	0.07%
2021/09/16	34	30.35	23	30.41	30.40	11	30,901	0.04%
2021/09/15	18	29.63	13	29.53	29.65	5	30,050	0.02%
2021/09/14	10	29.02	14	29.21	29.25	-4	29,755	-0.01%
2021/09/13	44	29.05	16	29.06	29.10	28	29,514	0.09%
2021/09/10	11	28.50	3	28.50	28.50	8	29,188	0.03%
2021/09/09	6	28.08	9	28.26	28.60	-3	29,060	-0.01%
2021/09/08	18	28.04	18	27.92	27.90	0	28,911	0.00%
2021/09/07	32	28.94	9	28.84	28.85	23	28,391	0.08%
2021/09/06	48	28.99	71	28.96	28.60	-23	28,070	-0.08%
2021/09/03	24	29.73	684.4	29.63	29.65	-660.4	27,372	-2.41%	大賣/鉅額交易
2021/09/02	161.2	30.31	209.7	30.16	29.75	-48.5	26,649	-0.18%	大買/大賣/
2021/09/01	39	31.50	48	31.54	31.70	-9	24,832	-0.04%
2021/08/31	84	30.39	83	30.30	30.55	1	23,255	0.00%
2021/08/30	109	29.93	100.3	29.98	30.30	8.7	22,256	0.04%	大買/
2021/08/27	16.2	29.12	36.3	28.69	29.40	-20.1	20,464	-0.10%
2021/08/26	311	28.59	33	28.68	28.30	278	19,580	1.42%	大買/鉅額交易
2021/08/25	383.2	28.25	12	28.29	28.25	371.2	18,392	2.02%	大買/鉅額交易
2021/08/24	44	28.34	24	28.09	28.35	20	17,703	0.11%
2021/08/23	46	27.79	54.3	27.76	27.85	-8.3	16,716	-0.05%
2021/08/20	43	27.81	143.3	27.81	28.00	-100.3	15,421	-0.65%	大賣/
2021/08/19	20	26.28	48	26.58	26.30	-28	13,922	-0.20%
2021/08/18	1	25.65	0	0.00	25.65	1	13,496	0.01%
2021/08/17	1	24.95	1	25.15	25.15	0	13,451	0.00%
2021/08/16	3	25.45	780	24.88	24.95	-777	13,491	-5.76%	大賣/鉅額交易
2021/08/13	12	26.58	1,203	26.48	26.55	-1,191	13,065	-9.12%	大賣/鉅額交易
2021/08/12	1	26.20	1,103	26.09	26.30	-1,102	12,906	-8.54%	大賣/鉅額交易
2021/08/11	12	25.90	604	26.06	25.50	-592	13,049	-4.54%	大賣/鉅額交易
2021/08/10	2	26.00	904.9	25.98	25.90	-902.9	13,174	-6.85%	大賣/鉅額交易
2021/08/09	60	27.48	8	27.44	26.20	52	13,468	0.39%
2021/08/06	11	27.01	15	27.10	27.20	-4	13,136	-0.03%
2021/08/05	53	27.04	6	26.83	27.00	47	13,310	0.35%
2021/08/04	3	27.33	36	26.84	26.70	-33	13,735	-0.24%
2021/08/03	12	27.12	83	27.30	27.40	-71	13,595	-0.52%
2021/08/02	14	26.89	60.8	27.11	27.25	-46.8	13,319	-0.35%
2021/07/30	53	26.11	28	26.13	26.05	25	12,791	0.20%
2021/07/29	5	25.40	23	25.17	25.70	-18	12,223	-0.15%
2021/07/28	1	23.65	1.3	23.76	24.00	-0.3	11,653	0.00%
2021/07/27	4	24.00	0.1	23.90	24.00	3.9	12,083	0.03%
2021/07/26	5	24.12	64.1	23.93	23.90	-59.1	12,524	-0.47%
2021/07/23	9	24.06	8.3	24.12	24.05	0.7	12,954	0.01%
2021/07/22	5	24.20	15	24.53	23.95	-10	14,017	-0.07%
2021/07/21	8	24.11	8	24.10	23.90	0	15,752	0.00%
2021/07/20	5	23.95	5.8	24.02	23.90	-0.8	15,822	0.00%
2021/07/19	0	0.00	14	24.11	24.10	-14	15,988	-0.09%
2021/07/16	6	24.40	23	24.41	24.30	-17	16,489	-0.10%
2021/07/15	0	0.00	5	24.35	24.45	-5	16,845	-0.03%
2021/07/14	3	24.00	13	23.95	23.95	-10	16,992	-0.06%
2021/07/13	2.1	24.24	0	0.00	24.15	2.1	17,531	0.01%
2021/07/12	3	24.60	3.1	24.58	24.40	-0.1	17,590	0.00%
2021/07/09	6.2	24.52	4	24.68	24.60	2.2	17,700	0.01%
2021/07/08	5	24.83	19.3	24.79	24.80	-14.3	17,927	-0.08%
2021/07/07	4	24.40	5	24.48	24.35	-1	18,198	-0.01%
2021/07/06	2.2	24.48	0	0.00	24.25	2.2	18,397	0.01%
2021/07/05	0	0.00	2	24.45	24.50	-2	18,573	-0.01%
2021/07/02	0	0.00	14	24.50	24.40	-14	18,694	-0.07%
2021/07/01	7	24.62	14.2	24.71	24.55	-7.2	18,914	-0.04%
2021/06/30	31.2	25.47	10.5	25.22	24.70	20.7	19,271	0.11%
2021/06/29	10	24.87	47	24.71	25.30	-37	18,860	-0.20%
2021/06/28	3.8	24.03	1	24.15	24.00	2.8	18,604	0.02%
2021/06/25	2	24.10	7	24.16	24.05	-5	18,732	-0.03%
2021/06/24	6	24.32	6.9	24.27	24.20	-0.9	18,880	0.00%
2021/06/23	0	0.00	14	24.05	24.30	-14	19,086	-0.07%
2021/06/22	7	24.22	5.1	24.15	23.85	1.9	19,419	0.01%
2021/06/21	9	23.82	5	24.29	23.70	4	19,485	0.02%
2021/06/18	0	0.00	10	24.90	24.90	-10	19,544	-0.05%
2021/06/17	8	25.45	2	25.75	25.35	6	19,736	0.03%
2021/06/16	0	0.00	1	25.30	25.45	-1	20,060	0.00%
2021/06/15	1	25.40	1	25.45	25.30	0	20,441	0.00%
2021/06/09	5	24.95	8	25.23	24.90	-3	23,096	-0.01%
2021/06/08	0	0.00	16	24.94	25.15	-16	23,725	-0.07%
2021/06/07	3	24.65	5	24.65	24.70	-2	23,989	-0.01%
2021/06/03	0	0.00	4	24.90	25.10	-4	24,689	-0.02%
2021/06/02	0	0.00	37	24.83	25.00	-37	25,482	-0.15%
2021/06/01	5	25.00	0	0.00	24.85	5	26,165	0.02%
2021/05/31	0	0.00	6	24.70	24.85	-6	27,251	-0.02%
2021/05/28	18	24.98	5.6	24.99	24.90	12.4	30,057	0.04%
2021/05/27	10	24.78	6	24.65	25.00	4	33,968	0.01%
2021/05/26	5	23.80	3	24.50	24.35	2	34,764	0.01%
2021/05/25	13	24.02	0	0.00	23.80	13	35,093	0.04%
2021/05/21	12	23.16	14	23.11	23.25	-2	35,875	-0.01%
2021/05/20	2	23.05	12	23.20	23.00	-10	36,456	-0.03%
2021/05/19	12	23.32	7	23.21	23.35	5	37,310	0.01%
2021/05/18	2	22.15	24	22.05	22.40	-22	38,202	-0.06%
2021/05/17	8	20.60	60	21.29	20.55	-52	38,268	-0.14%
2021/05/14	6.1	22.33	9.8	22.63	22.50	-3.7	38,046	-0.01%
2021/05/13	7	21.93	13.7	22.03	22.30	-6.7	37,874	-0.02%
2021/05/12	11	23.00	14	22.22	22.90	-3	37,688	-0.01%
2021/05/11	9	24.82	8	25.06	24.25	1	37,222	0.00%
2021/05/10	2	25.60	14	25.75	25.70	-12	37,091	-0.03%
2021/05/07	1	25.20	3	25.00	25.65	-2	37,745	-0.01%
2021/05/06	3	24.67	22	24.78	24.60	-19	37,769	-0.05%
2021/05/05	16	24.71	1	24.60	24.55	15	37,819	0.04%
2021/05/04	14.1	24.90	35	25.20	24.70	-20.9	38,316	-0.05%
2021/05/03	32	26.05	6	26.29	25.75	26	38,045	0.07%
2021/04/29	53	27.30	43	27.45	27.00	10	37,927	0.03%
2021/04/28	36	28.51	61	28.46	27.95	-25	37,887	-0.07%
2021/04/27	65	28.19	190	28.14	28.55	-125	37,354	-0.33%	大賣/鉅額交易
2021/04/26	43	27.17	3.6	27.03	26.90	39.4	36,776	0.11%
2021/04/23	9	26.92	55.5	27.00	26.85	-46.5	36,871	-0.13%
2021/04/22	39.2	27.28	54	27.15	26.60	-14.8	36,995	-0.04%
2021/04/21	16	27.45	25.2	27.53	27.25	-9.2	36,807	-0.02%
2021/04/20	6	27.09	15.1	27.18	27.20	-9.1	36,858	-0.02%
2021/04/19	50	27.22	68	27.32	27.30	-18	37,612	-0.05%
2021/04/16	26	26.52	8	26.43	26.50	18	37,472	0.05%
2021/04/15	26	26.19	2	26.23	26.15	24	37,690	0.06%
2021/04/14	29.2	26.06	44	25.80	25.80	-14.8	38,428	-0.04%
2021/04/13	15	26.39	22	26.68	26.30	-7	38,688	-0.02%
2021/04/12	32	26.45	21.1	26.41	26.30	10.9	38,729	0.03%
2021/04/09	38	26.80	6	26.85	26.70	32	39,016	0.08%
2021/04/08	22	27.09	7	27.05	27.10	15	39,108	0.04%
2021/04/07	9	27.02	23	27.19	27.25	-14	39,792	-0.04%
2021/04/06	15	26.49	21	26.40	26.60	-6	40,441	-0.01%
2021/04/01	50.2	26.91	35	27.09	26.85	15.2	40,937	0.04%
2021/03/31	45	27.23	0.1	27.05	27.05	44.9	41,837	0.11%
2021/03/30	15.3	27.42	15	27.36	27.30	0.3	43,385	0.00%
2021/03/29	7	27.54	1	27.80	27.50	6	45,564	0.01%
2021/03/26	5	27.72	41	27.87	27.60	-36	47,627	-0.08%
2021/03/25	15	27.77	57	27.98	27.60	-42	48,995	-0.09%
2021/03/24	12	27.68	0	0.00	27.50	12	50,804	0.02%
2021/03/23	35	27.17	2.5	27.26	27.10	32.5	51,779	0.06%
2021/03/22	20	27.24	14	27.33	27.40	6	52,246	0.01%
2021/03/19	75	27.62	42.6	27.65	27.50	32.4	52,776	0.06%
2021/03/18	31	28.07	12	28.18	28.05	19	54,426	0.03%
2021/03/17	86	28.68	42	28.59	28.20	44	55,388	0.08%
2021/03/16	126	29.20	53	29.23	28.85	73	57,510	0.13%	大買/
2021/03/15	81	28.66	85	28.81	28.95	-4	57,333	-0.01%
2021/03/12	9	28.28	2.1	28.05	28.15	6.9	56,117	0.01%
2021/03/11	11	27.77	12	27.83	27.95	-1	55,758	0.00%
2021/03/10	63	28.11	59	28.40	27.90	4	55,657	0.01%
2021/03/09	67	28.26	73	27.98	28.35	-6	55,980	-0.01%
2021/03/08	54	28.01	64.1	28.07	28.15	-10.1	55,962	-0.02%
2021/03/05	42	28.42	29	28.53	28.45	13	55,390	0.02%
2021/03/04	145.3	28.80	127	28.84	28.20	18.3	55,682	0.03%	大買/大賣/
2021/03/03	232	29.72	109.5	29.87	29.35	122.5	55,313	0.22%	大買/大賣/鉅額交易
2021/03/02	216	29.17	192.5	29.94	29.45	23.5	52,522	0.04%	大買/大賣/
2021/02/26	65.2	27.71	79	27.76	27.95	-13.8	48,714	-0.03%
2021/02/25	14	27.29	85	27.24	27.50	-71	47,957	-0.15%
2021/02/24	98.1	27.24	24.2	27.53	27.20	73.9	47,557	0.16%
2021/02/23	39.1	27.04	9.5	27.04	27.00	29.6	47,006	0.06%
2021/02/22	17	27.17	43	27.12	26.95	-26	46,677	-0.06%
2021/02/19	40	27.45	22.3	27.40	27.45	17.7	46,058	0.04%
2021/02/18	59	26.26	30.9	26.72	27.45	28.1	45,195	0.06%
2021/02/17	25	25.54	4	25.76	25.55	21	44,094	0.05%
2021/02/05	5	25.19	3	25.38	25.10	2	43,931	0.00%
2021/02/04	3	25.23	2	25.40	25.35	1	43,843	0.00%
2021/02/03	1	25.75	5	25.51	25.15	-4	43,840	-0.01%
2021/02/02	6.5	25.16	1.2	25.35	25.00	5.3	43,770	0.01%
2021/02/01	19	25.01	17	25.08	25.10	2	43,710	0.00%
2021/01/29	69	25.54	56.1	26.04	25.20	12.9	43,600	0.03%
2021/01/28	7.1	24.91	104	24.85	24.90	-96.9	42,959	-0.23%	大賣/
2021/01/27	16	25.82	10	25.97	25.60	6	43,016	0.01%
2021/01/26	54.1	26.34	56	26.64	25.90	-1.9	43,276	0.00%
2021/01/25	13.1	26.11	14.1	26.25	26.10	-0.9	42,870	0.00%
2021/01/22	147	26.37	31	26.35	26.50	116	42,980	0.27%	大買/鉅額交易
2021/01/21	73.1	26.02	29	26.13	26.20	44.1	42,821	0.10%
2021/01/20	85.1	26.10	51.2	25.90	25.55	33.9	42,792	0.08%
2021/01/19	64	26.79	53.4	26.54	26.85	10.6	42,639	0.02%
2021/01/18	44	25.06	19	24.87	25.15	25	42,172	0.06%
2021/01/15	15	24.95	13	25.05	24.45	2	44,252	0.00%
2021/01/14	28	25.15	375.2	25.25	25.20	-347.2	44,550	-0.78%	大賣/鉅額交易
2021/01/13	13	25.32	356	25.40	25.15	-343	44,557	-0.77%	大賣/鉅額交易
2021/01/12	23.2	24.93	395	25.06	25.40	-371.8	44,187	-0.84%	大賣/鉅額交易
2021/01/11	12	24.54	350	24.72	24.40	-338	43,320	-0.78%	大賣/鉅額交易
2021/01/08	19.1	24.99	28	25.04	25.10	-8.9	42,925	-0.02%
2021/01/07	22.1	25.20	373.2	25.02	25.35	-351	42,587	-0.82%	大賣/鉅額交易
2021/01/06	36.1	26.31	354.4	26.29	25.70	-318.4	41,820	-0.76%	大賣/鉅額交易
2021/01/05	34.3	26.14	378.4	26.12	26.15	-344.1	41,312	-0.83%	大賣/鉅額交易
2021/01/04	14.2	26.78	433.4	26.81	26.80	-419.2	40,929	-1.02%	大賣/鉅額交易
2020/12/31	28	26.31	358	26.18	26.45	-330	40,482	-0.82%	大賣/鉅額交易
2020/12/30	43	26.70	319	26.71	26.55	-276	40,208	-0.69%	大賣/鉅額交易
2020/12/29	77.1	26.56	331	26.25	26.15	-253.9	39,361	-0.65%	大賣/鉅額交易
2020/12/28	105	27.18	333	27.07	26.80	-228	38,445	-0.59%	大買/大賣/鉅額交易
2020/12/25	37.1	27.12	102	27.15	26.95	-64.9	37,476	-0.17%	大賣/
2020/12/24	197	28.47	184	28.11	27.55	13	36,509	0.04%	大買/大賣/
2020/12/23	194	27.74	185.7	28.08	28.35	8.3	34,770	0.02%	大買/大賣/
2020/12/22	105	28.62	102	28.20	27.90	3	32,390	0.01%	大買/大賣/
2020/12/21	83	27.65	156	28.00	27.30	-73	30,176	-0.24%	大賣/
2020/12/18	50	27.42	44	27.44	27.60	6	28,570	0.02%
2020/12/17	7	25.54	502	25.50	25.65	-495	26,353	-1.88%	大賣/鉅額交易
2020/12/16	32	25.06	16	25.08	24.75	16	25,278	0.06%
2020/12/15	115	24.68	36	24.75	24.45	79	24,972	0.32%	大買/
2020/12/14	26	24.75	67	24.81	25.05	-41	24,158	-0.17%
2020/12/11	85	23.44	22	23.31	23.20	63	22,119	0.28%
2020/12/10	53	23.64	39	23.58	24.10	14	20,722	0.07%
2020/12/09	10	22.07	41	21.90	21.95	-31	17,953	-0.17%
2020/12/08	9	21.23	38	21.24	21.10	-29	17,339	-0.17%
2020/12/07	76	21.27	11	21.58	21.10	65	17,206	0.38%
2020/12/04	105	21.45	49	21.44	21.45	56	16,907	0.33%	大買/
2020/12/03	80	21.78	26	21.99	21.55	54	16,642	0.32%
2020/12/02	32	21.17	46	20.85	21.10	-14	16,009	-0.09%
2020/12/01	17	20.95	46.5	20.57	20.65	-29.5	15,642	-0.19%
2020/11/30	362	21.18	35	21.08	21.05	327	15,457	2.12%	大買/鉅額交易
2020/11/27	58	20.37	41.3	19.62	20.90	16.7	14,382	0.12%
2020/11/26	0.7	19.13	0	18.80	19.00	0.7	13,669	0.01%
2020/11/25	147	19.24	5	19.45	19.10	142	13,591	1.04%	大買/鉅額交易
2020/11/24	1	18.70	0	0.00	18.90	1	13,380	0.01%
2020/11/23	0	0.00	10	19.15	19.05	-10	13,170	-0.08%
2020/11/20	5	19.16	0	19.10	19.10	5	13,132	0.04%
2020/11/19	3	19.35	0.3	19.20	19.30	2.7	13,046	0.02%
2020/11/18	0	0.00	1	19.65	19.65	-1	13,051	-0.01%
2020/11/17	4	19.48	10.2	19.40	19.60	-6.2	13,063	-0.05%
2020/11/16	4	19.66	3	19.85	19.65	1	13,075	0.01%
2020/11/13	1	19.45	6.1	19.10	19.40	-5.1	13,079	-0.04%
2020/11/12	4	20.05	1	20.10	19.90	3	12,903	0.02%
2020/11/10	2	20.35	10	20.50	20.35	-8	13,029	-0.06%
2020/11/09	1	20.50	5.1	20.52	20.40	-4.1	13,295	-0.03%
2020/11/06	5	20.42	2	20.45	20.40	3	13,320	0.02%
2020/11/05	5	20.35	0	20.30	20.35	5	13,489	0.04%
2020/11/04	2	20.60	2.3	20.69	20.50	-0.3	13,652	0.00%
2020/11/03	12	20.81	10	20.36	20.45	2	13,803	0.01%
2020/11/02	3.1	20.84	3.1	20.94	20.70	0	14,771	0.00%
2020/10/30	1	20.90	5	21.10	21.05	-4	14,819	-0.03%
2020/10/29	5	20.95	2	20.75	20.80	3	14,802	0.02%
2020/10/28	76	20.65	67	20.80	20.65	9	15,384	0.06%
2020/10/27	4	20.46	23.4	20.56	20.50	-19.4	15,963	-0.12%
2020/10/26	23	21.70	18	21.73	21.20	5	15,584	0.03%
2020/10/23	234	22.51	100	22.53	22.80	134	14,694	0.91%	大買/鉅額交易
2020/10/22	0	0.00	9	20.70	21.35	-9	12,221	-0.07%
2020/10/21	5	19.95	0	19.35	19.45	5	11,583	0.04%
2020/10/16	0	0.00	0.9	17.65	17.70	-0.9	11,020	-0.01%
2020/10/14	3	17.55	0	0.00	18.00	3	10,937	0.03%
2020/10/13	0	0.00	0.1	18.30	18.40	-0.1	10,802	0.00%
2020/10/12	5	18.10	0	0.00	18.15	5	10,734	0.05%
2020/10/06	0	0.00	0	17.05	17.05	0	10,679	0.00%
2020/09/30	0	0.00	0	16.90	16.80	0	10,750	0.00%
2020/09/29	0	0.00	15	17.05	17.05	-15	10,731	-0.14%
2020/09/25	0	0.00	2	15.30	15.20	-2	10,542	-0.02%
2020/09/24	0	0.00	0.4	15.05	15.15	-0.4	10,598	0.00%
2020/09/18	0	0.00	0.3	16.00	15.85	-0.3	10,816	0.00%
2020/09/16	0	0.00	0	16.20	16.15	0	10,413	0.00%
2020/09/15	5	16.30	0	0.00	16.25	5	10,350	0.05%
2020/09/11	0	0.00	0.1	15.75	15.80	-0.1	10,393	0.00%
2020/09/09	15	16.87	0.5	16.85	16.85	14.5	10,352	0.14%
2020/09/08	0	0.00	1.2	17.41	17.25	-1.2	10,339	-0.01%
2020/09/01	0	0.00	41	17.50	17.50	-41	10,281	-0.40%
2020/08/31	0	0.00	2.3	17.11	17.20	-2.3	10,222	-0.02%
2020/08/27	0	0.00	0.4	17.00	17.20	-0.4	10,285	0.00%
2020/08/26	0	0.00	2	17.30	17.30	-2	10,350	-0.02%
2020/08/25	0	0.00	1	17.40	17.40	-1	10,385	-0.01%
2020/08/24	0.7	17.20	0.1	17.20	17.20	0.6	10,653	0.01%
2020/08/21	0	0.00	0	17.45	17.55	0	10,631	0.00%
2020/08/18	0	0.00	10	17.10	17.40	-10	10,421	-0.10%
2020/08/17	41	17.30	4.5	16.93	17.30	36.5	10,380	0.35%
2020/08/14	15	16.75	20.4	16.54	17.00	-5.4	10,252	-0.05%
2020/08/13	10	16.45	0	0.00	16.50	10	10,026	0.10%
2020/08/12	0	0.00	2.1	14.91	15.00	-2.1	9,610	-0.02%
2020/08/10	10	14.74	10	15.00	14.65	0	9,182	0.00%
2020/08/07	7	13.60	0	0.00	14.20	7	8,946	0.08%
2020/08/06	10	13.05	1.4	14.04	13.05	8.6	8,558	0.10%
2020/08/05	2	14.20	0	0.00	14.50	2	7,155	0.03%
2020/08/04	3	14.43	0	0.00	14.50	3	6,885	0.04%
2020/08/03	3	14.67	6	14.52	14.40	-3	6,652	-0.04%
2020/07/31	0.3	16.00	0	0.00	16.00	0.3	6,086	0.01%
2020/07/30	0	0.00	6	17.75	17.75	-6	5,535	-0.11%
2020/07/29	0	0.00	1.3	19.72	19.70	-1.3	5,612	-0.02%
2020/07/23	0	0.00	2	21.10	21.20	-2	6,055	-0.03%
2020/07/22	0	0.00	0	21.00	21.10	0	6,168	0.00%
2020/07/20	0	0.00	0.2	21.35	21.45	-0.2	6,286	0.00%
2020/07/16	0	0.00	1	21.85	21.60	-1	6,405	-0.02%
2020/07/15	6	21.72	0	0.00	21.65	6	6,433	0.09%
2020/07/14	0	0.00	1	21.40	21.40	-1	6,460	-0.02%
2020/07/10	0	0.00	2.1	20.46	20.80	-2.1	6,805	-0.03%
2020/07/09	9	20.59	1.1	20.43	20.35	7.9	6,897	0.11%
2020/07/08	0	0.00	1.5	18.98	18.95	-1.5	6,915	-0.02%
2020/07/07	0	18.80	0.5	18.80	18.90	-0.5	6,929	-0.01%
2020/07/06	0	0.00	0.4	18.30	18.50	-0.4	6,967	-0.01%
2020/07/03	2	19.00	1	19.30	18.75	1	7,066	0.01%
2020/07/02	0	0.00	8.5	18.93	20.10	-8.5	7,197	-0.12%
2020/07/01	3	18.90	0	0.00	18.90	3	7,286	0.04%
2020/06/30	5	21.11	5.5	21.42	21.00	-0.5	7,451	-0.01%
2020/06/29	0	0.00	2	21.50	21.35	-2	7,376	-0.03%
2020/06/24	0	0.00	1.4	21.11	21.00	-1.4	7,404	-0.02%
2020/06/23	0	0.00	5	21.15	21.10	-5	7,459	-0.07%
2020/06/22	5	21.00	0	0.00	20.90	5	7,524	0.07%
2020/06/19	0	0.00	0.1	20.80	20.95	-0.1	7,626	0.00%
2020/06/17	0	0.00	0.4	21.00	21.05	-0.4	7,692	-0.01%
2020/06/16	0	0.00	0.8	21.30	21.50	-0.8	7,811	-0.01%
2020/06/15	2	20.93	0	20.75	20.90	2	7,936	0.03%
2020/06/11	0	0.00	10	21.20	21.10	-10	8,162	-0.12%
2020/06/10	1	21.70	0	0.00	21.70	1	8,231	0.01%
2020/06/09	0	21.50	0.3	21.50	21.65	-0.3	8,454	0.00%
2020/06/08	0	0.00	4	21.93	21.60	-4	8,544	-0.05%
2020/06/05	4	21.83	2	21.85	21.80	2	8,542	0.02%
2020/06/04	0	0.00	2.1	21.69	21.75	-2.1	8,587	-0.02%
2020/06/03	9	22.04	6	21.90	21.95	3	8,648	0.03%
2020/06/02	0	0.00	27	21.69	21.70	-27	8,681	-0.31%
2020/05/29	0	0.00	15	20.84	20.75	-15	8,590	-0.17%
2020/05/28	2	20.40	0	20.10	20.20	2	8,300	0.02%
2020/05/27	10	20.10	0	0.00	20.25	10	8,301	0.12%
2020/05/26	0	0.00	10	20.30	20.20	-10	8,363	-0.12%
2020/05/25	10	20.14	5	20.02	20.10	5	8,346	0.06%
2020/05/22	9	20.40	0.1	20.25	20.40	8.9	8,342	0.11%
2020/05/20	0	0.00	0.3	20.45	20.60	-0.3	8,366	0.00%
2020/05/18	16	20.15	1	20.00	20.00	15	8,637	0.17%
2020/05/15	1	20.60	1	20.30	20.50	0	8,670	0.00%
2020/05/14	7	20.81	11.3	21.05	20.50	-4.3	8,683	-0.05%
2020/05/13	10	21.30	0.1	21.10	21.20	9.9	8,698	0.11%
2020/05/12	16	20.94	0	0.00	20.90	16	8,665	0.18%
2020/05/11	1	21.65	10.5	21.53	21.40	-9.5	8,647	-0.11%
2020/05/08	3	21.85	1	21.75	21.80	2	8,641	0.02%
2020/05/07	22	22.06	37	22.21	21.90	-15	8,568	-0.18%
2020/05/06	41	23.06	39	23.29	22.70	2	8,363	0.02%
2020/05/05	7	21.31	11	21.66	21.85	-4	7,974	-0.05%
2020/05/04	17	21.00	9	20.99	20.80	8	7,918	0.10%
2020/04/30	5	21.60	7	21.77	21.50	-2	7,860	-0.03%
2020/04/29	5	21.10	4.2	20.94	21.05	0.8	7,796	0.01%
2020/04/28	1	20.90	2	21.05	20.90	-1	7,859	-0.01%
2020/04/27	2	21.20	0	20.85	20.95	2	7,950	0.03%
2020/04/21	7	22.31	7	22.00	21.95	0	7,810	0.00%
2020/04/20	5	22.55	0	0.00	22.45	5	7,775	0.06%
2020/04/17	3	22.75	0	0.00	22.65	3	7,812	0.04%
2020/04/16	10	22.08	10.6	22.61	22.75	-0.6	7,755	-0.01%
2020/04/15	7	22.40	7	22.68	22.50	0	7,678	0.00%
2020/04/14	0	0.00	5.3	22.80	22.60	-5.3	7,353	-0.07%
2020/04/13	0	0.00	2.2	22.32	22.60	-2.2	7,245	-0.03%
2020/04/10	0	0.00	26	22.57	22.60	-26	7,169	-0.36%
2020/04/09	16	22.43	6	22.40	22.40	10	7,182	0.14%
2020/04/08	15	22.39	21	22.49	22.80	-6	7,182	-0.08%
2020/04/07	18	22.39	6	22.52	22.45	12	7,275	0.16%
2020/04/06	18	21.79	12.1	21.79	22.15	5.9	7,363	0.08%
2020/04/01	3	19.60	3	19.70	20.90	0	7,208	0.00%
2020/03/31	4	19.39	3.1	19.40	19.60	1	6,975	0.01%
2020/03/30	0	0.00	10	19.43	19.70	-10	6,938	-0.14%
2020/03/27	10	19.50	1	19.60	19.40	9	6,887	0.13%
2020/03/24	0	0.00	10	18.10	18.15	-10	6,813	-0.15%
2020/03/23	10	17.05	3	17.30	16.90	7	6,854	0.10%
2020/03/20	5	17.50	5	17.90	17.85	0	6,847	0.00%
2020/03/19	3	17.05	3	17.30	17.30	0	6,753	0.00%
2020/03/18	10	18.40	10	18.80	18.15	0	6,706	0.00%
2020/03/17	5	17.65	29	17.85	18.55	-24	6,705	-0.36%
2020/03/16	5	17.70	5	17.90	18.05	0	6,617	0.00%
2020/03/13	1	16.90	1	16.95	18.30	0	6,603	0.00%
2020/03/12	1	18.50	10.3	18.46	18.75	-9.3	6,414	-0.14%
2020/03/11	3	20.02	0	0.00	19.70	3	6,388	0.05%
2020/03/10	0	0.00	7	20.06	20.25	-7	6,390	-0.11%
2020/03/09	1	20.10	0	19.80	19.90	1	6,362	0.02%
2020/03/06	4	21.35	0	0.00	21.10	4	6,310	0.06%
2020/03/05	6	22.29	5	22.45	22.30	1	6,333	0.02%
2020/03/04	5	21.75	5	21.55	21.70	0	6,490	0.00%
2020/03/03	13	21.38	5	21.45	21.10	8	6,675	0.12%
2020/03/02	2	21.18	0	0.00	21.15	2	6,932	0.03%
2020/02/27	8	21.32	4	21.06	21.05	4	7,238	0.06%
2020/02/25	0	0.00	20.4	22.14	22.05	-20.4	7,505	-0.27%
2020/02/24	0	0.00	0	21.90	22.05	0	7,705	0.00%
2020/02/21	11	22.85	35	22.74	22.75	-24	7,852	-0.31%
2020/02/20	20	23.79	0	0.00	22.60	20	7,908	0.25%
2020/02/19	28	22.71	3	23.20	23.40	25	8,037	0.31%
2020/02/18	5	22.05	6.2	22.20	22.30	-1.2	8,335	-0.01%
2020/02/14	5	22.20	12	21.82	21.85	-7	8,357	-0.08%
2020/02/12	6	21.38	5	21.45	21.45	1	8,350	0.01%
2020/02/11	20	20.70	15.3	20.81	21.20	4.7	8,321	0.06%
2020/02/10	10	20.15	10	20.51	20.60	0	8,298	0.00%
2020/02/07	5	20.15	17.3	20.33	20.40	-12.3	8,401	-0.15%
2020/02/06	10	20.25	10	20.35	20.40	0	8,459	0.00%
2020/02/05	20	19.75	24	19.78	19.85	-4	8,454	-0.05%
2020/02/04	1	19.00	0	0.00	19.30	1	8,606	0.01%
2020/02/03	0	0.00	6.2	19.25	19.25	-6.2	8,828	-0.07%
2020/01/31	19	19.33	22.1	19.42	19.60	-3.1	8,952	-0.03%
2020/01/30	7	20.36	0	0.00	19.50	7	8,958	0.08%
2020/01/20	10	21.55	1.4	21.29	21.65	8.6	8,809	0.10%
2020/01/17	5	21.30	18	21.68	21.80	-13	8,935	-0.15%
2020/01/15	0	0.00	3.1	21.38	21.30	-3.1	9,057	-0.03%
2020/01/14	10	21.55	11	21.67	21.20	-1	9,062	-0.01%
2020/01/13	0	0.00	7	21.38	21.50	-7	9,078	-0.08%
2020/01/10	11	20.91	8	21.00	20.90	3	9,028	0.03%
2020/01/09	5	20.62	3.2	20.84	20.80	1.8	9,054	0.02%
2020/01/08	2	20.48	5	20.55	20.55	-3	9,161	-0.03%
2020/01/07	7	20.61	9	20.68	20.70	-2	9,209	-0.02%
2020/01/06	0	0.00	4.4	20.56	20.75	-4.4	9,244	-0.05%
2020/01/03	5	21.10	5	20.80	20.70	0	9,254	0.00%
2020/01/02	6	21.15	3.2	21.00	21.05	2.8	9,261	0.03%
2019/12/31	14	21.59	30.6	21.64	21.00	-16.6	9,260	-0.18%
2019/12/30	28	21.92	12.3	21.98	22.10	15.7	9,115	0.17%
2019/12/27	0	0.00	2	20.95	20.85	-2	8,982	-0.02%
2019/12/26	0	0.00	5	20.60	20.60	-5	8,963	-0.06%
2019/12/25	2	20.50	2	20.45	20.40	0	9,033	0.00%
2019/12/24	0	0.00	0	20.55	20.60	0	9,141	0.00%
2019/12/23	1	21.05	0	0.00	20.95	1	9,154	0.01%
2019/12/20	0	0.00	8	21.07	20.95	-8	9,165	-0.09%
2019/12/19	5	20.80	14.8	20.84	20.70	-9.8	9,054	-0.11%
2019/12/18	5	21.05	5	21.05	21.05	0	9,079	0.00%
2019/12/17	5	20.84	12	20.76	21.00	-7	9,109	-0.08%
2019/12/13	10	20.95	0	0.00	20.60	10	9,141	0.11%
2019/12/12	23	21.30	9	21.16	20.90	14	9,128	0.15%
2019/12/11	0	0.00	1	20.90	20.90	-1	9,098	-0.01%
2019/12/10	5	21.10	0	0.00	21.05	5	9,126	0.05%
2019/12/09	3	21.60	3	21.45	21.60	0	9,079	0.00%
2019/12/06	13	21.30	12	21.36	21.25	1	9,171	0.01%
2019/12/05	13	21.57	11	21.69	21.30	2	9,158	0.02%
2019/12/04	16	21.65	15	21.55	21.55	1	9,248	0.01%
2019/12/03	10	21.68	10	21.90	21.90	0	9,468	0.00%
2019/12/02	2	22.25	12	22.08	21.90	-10	9,716	-0.10%
2019/11/29	31	22.09	26.6	22.23	22.05	4.4	9,780	0.04%
2019/11/28	23	22.72	38	22.53	22.05	-15	9,713	-0.15%
2019/11/27	28	23.28	37	23.26	23.15	-9	9,664	-0.09%
2019/11/26	14	23.63	1	24.35	23.70	13	9,509	0.14%
2019/11/25	1	23.15	6	23.13	23.10	-5	9,259	-0.05%
2019/11/22	14	22.76	2	23.00	22.85	12	9,413	0.13%
2019/11/21	7	21.92	13.3	22.18	22.40	-6.3	9,351	-0.07%
2019/11/20	16	21.44	5	21.50	21.85	11	9,359	0.12%
2019/11/19	8	20.64	12	20.65	20.95	-4	9,542	-0.04%
2019/11/18	17	20.19	22	20.55	20.30	-5	9,567	-0.05%
2019/11/15	32	19.18	46	19.06	20.10	-14	9,415	-0.15%
2019/11/14	0	0.00	10	18.25	18.30	-10	8,991	-0.11%
2019/11/13	5	18.00	0	0.00	18.15	5	8,996	0.06%
2019/11/12	5	18.00	5	18.20	18.20	0	9,005	0.00%
2019/11/11	10	18.23	10	18.35	18.15	0	9,043	0.00%
2019/11/07	10	18.25	16	18.35	18.35	-6	9,117	-0.07%
2019/11/06	20	18.33	10	18.40	18.40	10	9,184	0.11%
2019/11/05	0	0.00	0.5	18.20	18.50	-0.5	9,259	-0.01%
2019/11/04	5	18.10	8	18.21	18.45	-3	9,313	-0.03%
2019/11/01	10	18.18	5.5	18.24	18.25	4.5	9,375	0.05%
2019/10/31	39	18.29	20	18.25	18.30	19	9,334	0.20%
2019/10/30	10	17.90	15	17.98	18.05	-5	9,275	-0.05%
2019/10/29	7	17.91	5.7	18.06	17.90	1.3	9,265	0.01%
2019/10/28	5	17.80	2.1	17.70	17.80	2.9	9,295	0.03%
2019/10/25	0	0.00	5	18.04	17.85	-5	9,369	-0.05%
2019/10/24	1	17.30	0.4	17.60	17.70	0.6	9,428	0.01%
2019/10/23	5	17.00	10	16.90	16.95	-5	9,422	-0.05%
2019/10/22	5	17.05	0.1	17.00	17.05	4.9	9,452	0.05%
2019/10/21	2	17.20	11.1	17.15	17.20	-9.1	9,536	-0.10%
2019/10/18	20	17.11	10	17.25	17.10	10	9,572	0.10%
2019/10/17	10	17.25	3	17.17	17.15	7	9,685	0.07%
2019/10/16	7	17.24	13.5	17.22	17.25	-6.5	9,792	-0.07%
2019/10/15	5	16.65	5	16.75	16.75	0	9,862	0.00%
2019/10/14	10	16.90	16	16.95	16.95	-6	9,950	-0.06%
2019/10/09	5	16.65	10	16.73	16.75	-5	10,380	-0.05%
2019/10/08	0	0.00	5	16.80	16.65	-5	10,868	-0.05%
2019/10/07	1	16.25	2.4	16.21	16.35	-1.4	11,267	-0.01%
2019/10/04	15	16.35	11	16.49	16.25	4	11,757	0.03%
2019/10/03	10	16.55	10	16.38	16.45	0	12,099	0.00%
2019/10/02	10	16.70	15	16.82	16.70	-5	12,267	-0.04%
2019/10/01	15	17.02	11.2	17.17	16.70	3.8	12,426	0.03%
2019/09/27	15	16.98	10	17.18	17.00	5	12,532	0.04%
2019/09/26	5	17.65	10	17.85	17.25	-5	12,731	-0.04%
2019/09/25	10	17.83	0	17.60	17.70	10	12,983	0.08%
2019/09/24	5	17.90	5	17.95	17.85	0	13,504	0.00%
2019/09/23	6	18.06	5.3	18.23	18.00	0.7	13,865	0.01%
2019/09/19	1	17.50	1.1	17.54	17.65	-0.1	14,462	0.00%
2019/09/18	0	0.00	1.6	17.76	17.80	-1.6	14,824	-0.01%
2019/09/17	0	0.00	6	17.65	17.85	-6	15,174	-0.04%
2019/09/16	0	0.00	20	17.80	17.75	-20	15,601	-0.13%
2019/09/12	0	0.00	3	17.50	17.80	-3	15,642	-0.02%
2019/09/11	20	17.40	0	0.00	17.35	20	15,995	0.13%
2019/09/09	15	17.37	15	17.20	17.20	0	16,728	0.00%
2019/09/06	30	17.13	30	17.27	17.30	0	16,931	0.00%
2019/09/05	40	16.75	51	17.00	17.15	-11	17,301	-0.06%
2019/09/04	25	16.43	25	16.77	16.95	0	17,261	0.00%
2019/09/03	26	17.18	15	17.08	16.85	11	17,605	0.06%
2019/09/02	29	17.16	29	17.21	17.35	0	17,774	0.00%
2019/08/30	10	16.95	20	16.95	16.85	-10	18,056	-0.06%
2019/08/29	50	16.78	30.7	16.86	16.80	19.3	18,340	0.11%
2019/08/28	40	17.00	50	17.01	16.95	-10	18,705	-0.05%
2019/08/27	26	16.75	35.4	17.20	17.20	-9.4	18,767	-0.05%
2019/08/26	45	16.60	35.2	17.10	17.10	9.8	18,631	0.05%
2019/08/23	33	16.81	21	17.25	17.20	12	18,586	0.06%
2019/08/22	14	17.20	15	16.81	17.50	-1	18,861	-0.01%
2019/08/21	11	18.00	5	17.60	17.60	6	18,957	0.03%
2019/08/20	9	18.39	0	0.00	18.45	9	19,025	0.05%
2019/08/19	0	0.00	6	18.63	18.60	-6	19,267	-0.03%
2019/08/16	10	18.48	12	18.60	18.70	-2	19,623	-0.01%
2019/08/15	20	18.53	20	18.68	18.70	0	19,732	0.00%
2019/08/14	10	18.80	15	18.90	18.90	-5	19,820	-0.03%
2019/08/13	15	18.66	5	18.65	18.70	10	19,818	0.05%
2019/08/12	0	0.00	9.2	18.88	19.10	-9.2	19,738	-0.05%
2019/08/08	5	18.75	0	0.00	18.75	5	19,845	0.03%
2019/08/07	15	18.70	15.1	18.75	18.75	-0.1	19,921	0.00%
2019/08/06	11	18.46	25	18.74	19.00	-14	19,922	-0.07%
2019/08/05	12	18.65	8	18.76	18.55	4	19,963	0.02%
2019/08/02	27	18.77	5	18.90	18.70	22	20,041	0.11%
2019/08/01	5	19.64	1.1	19.15	19.15	3.9	20,065	0.02%
2019/07/31	6	20.15	2.3	19.70	20.20	3.7	20,011	0.02%
2019/07/29	10	19.50	11	19.59	19.60	-1	19,826	-0.01%
2019/07/26	20	19.03	15.5	19.20	19.25	4.5	19,774	0.02%
2019/07/25	15	19.50	17	19.50	19.50	-2	19,590	-0.01%
2019/07/24	15	19.75	15	19.87	19.85	0	19,639	0.00%
2019/07/23	10	19.75	11.4	19.85	19.95	-1.4	19,602	-0.01%
2019/07/22	1	19.55	7.1	19.78	19.80	-6.1	19,561	-0.03%
2019/07/19	0	0.00	1.1	19.50	19.65	-1.1	19,570	-0.01%
2019/07/18	18	19.49	16	19.29	19.20	2	19,505	0.01%
2019/07/17	19	19.46	11	19.44	19.25	8	19,357	0.04%
2019/07/16	11	19.05	24	19.19	19.45	-13	19,196	-0.07%
2019/07/15	5	19.00	11	18.64	19.00	-6	19,103	-0.03%
2019/07/12	10	18.40	0.5	18.40	18.45	9.5	18,755	0.05%
2019/07/11	1	18.75	20	18.85	18.75	-19	18,384	-0.10%
2019/07/10	0	0.00	19.2	18.74	18.95	-19.2	18,198	-0.11%
2019/07/09	2	18.45	1	18.50	18.50	1	17,815	0.01%
2019/07/08	9	19.00	3	19.30	18.95	6	18,178	0.03%
2019/07/05	38	19.15	11.3	19.10	19.10	26.7	18,579	0.14%
2019/07/04	10	19.70	5	19.55	19.35	5	18,778	0.03%
2019/07/03	26	19.67	27	19.79	19.30	-1	18,997	-0.01%
2019/07/02	6	19.27	1	19.15	19.15	5	18,961	0.03%
2019/07/01	1	19.50	12	19.79	19.85	-11	18,755	-0.06%
2019/06/28	10	18.70	433	18.83	18.75	-423	18,324	-2.31%	大賣/鉅額交易
2019/06/27	19	18.86	471	19.08	18.90	-452	18,068	-2.50%	大賣/鉅額交易
2019/06/26	20	19.00	820.1	19.17	19.20	-800.1	17,757	-4.51%	大賣/鉅額交易
2019/06/25	13	19.42	602	19.39	19.05	-589	17,867	-3.30%	大賣/鉅額交易
2019/06/24	15	19.58	1,505	19.33	19.75	-1,490	17,605	-8.46%	大賣/鉅額交易
2019/06/21	48	20.04	855	20.09	19.15	-807	17,811	-4.53%	大賣/鉅額交易
2019/06/20	2	19.85	516.1	19.82	19.70	-514.1	17,353	-2.96%	大賣/鉅額交易
2019/06/19	16	19.35	1,213.4	19.35	19.80	-1,197.4	17,381	-6.89%	大賣/鉅額交易
2019/06/18	23	19.76	611.2	20.08	19.15	-588.2	17,041	-3.45%	大賣/鉅額交易
2019/06/17	6	20.63	379	20.77	20.55	-373	16,477	-2.26%	大賣/鉅額交易
2019/06/14	0	0.00	918	20.72	20.80	-918	16,136	-5.69%	大賣/鉅額交易
2019/06/13	11	20.86	1,207	21.03	20.80	-1,196	15,965	-7.49%	大賣/鉅額交易
2019/06/12	0	0.00	830	20.53	20.55	-830	15,473	-5.36%	大賣/鉅額交易
2019/06/11	28	20.09	702.3	20.71	20.30	-674.3	15,276	-4.41%	大賣/鉅額交易
2019/06/10	6	22.18	600	21.90	21.55	-594	14,681	-4.05%	大賣/鉅額交易
2019/06/06	16	22.15	313.2	22.09	22.10	-297.2	14,340	-2.07%	大賣/鉅額交易
2019/06/05	8	21.01	7.1	21.08	21.70	0.9	13,972	0.01%
2019/06/04	8	21.17	8	20.95	19.75	0	13,549	0.00%
2019/06/03	7	21.47	9	21.59	21.50	-2	13,102	-0.02%
2019/05/30	9	21.12	15	21.54	21.50	-6	12,901	-0.05%
2019/05/29	11	21.39	5.1	20.93	21.15	5.9	12,918	0.05%
2019/05/28	17	22.00	18.1	22.14	22.25	-1.1	12,559	-0.01%
2019/05/27	4	22.18	4	22.31	22.35	0	12,165	0.00%
2019/05/24	17	22.39	16	22.52	22.20	1	12,444	0.01%
2019/05/23	0	0.00	0	22.10	22.10	0	12,101	0.00%
2019/05/22	0	0.00	15	23.50	23.05	-15	11,768	-0.13%
2019/05/21	0	0.00	2	23.20	23.70	-2	11,653	-0.02%
2019/05/16	21	22.16	13.1	22.14	22.10	7.9	11,616	0.07%
2019/05/15	3	21.77	4	22.00	22.25	-1	11,487	-0.01%
2019/05/14	0	0.00	1	22.25	22.20	-1	11,365	-0.01%
2019/05/13	4	22.30	2.8	21.55	21.20	1.2	11,421	0.01%
2019/05/10	0	0.00	2	23.10	23.10	-2	11,388	-0.02%
2019/05/09	25	22.21	20.3	22.13	22.05	4.7	11,291	0.04%
2019/05/08	10	22.89	8	22.82	22.85	2	11,204	0.02%
2019/05/07	3	23.18	8	23.54	23.10	-5	11,212	-0.04%
2019/05/06	1	23.20	0	0.00	23.40	1	11,262	0.01%
2019/05/03	5	23.45	5	23.25	23.25	0	11,260	0.00%
2019/05/02	10	23.60	0	0.00	23.50	10	11,287	0.09%
2019/04/30	5	23.27	2	22.95	23.80	3	11,381	0.03%
2019/04/29	1	23.25	0.9	23.00	23.20	0.1	11,526	0.00%
2019/04/26	4	23.66	1.4	23.65	23.65	2.6	11,647	0.02%
2019/04/25	0	0.00	0	24.15	24.30	0	12,084	0.00%
2019/04/24	2	24.65	0	0.00	24.20	2	12,488	0.02%
2019/04/19	1	24.90	1.1	25.08	24.90	-0.1	13,688	0.00%
2019/04/18	2	25.95	2	26.10	24.70	0	13,872	0.00%
2019/04/17	24	25.93	24	25.85	25.85	0	14,091	0.00%
2019/04/16	1	27.20	3	27.05	26.60	-2	14,126	-0.01%
2019/04/15	1	29.90	1	28.90	27.70	0	14,031	0.00%
2019/04/12	4	28.46	3.1	29.31	29.50	0.9	14,076	0.01%
2019/04/11	5	29.96	4.7	29.91	29.55	0.3	13,466	0.00%
2019/04/10	9	28.54	3.1	28.88	29.80	5.9	13,209	0.04%
2019/04/09	8	27.41	8	27.53	28.30	0	13,365	0.00%
2019/04/08	4	25.03	8	25.49	25.75	-4	13,374	-0.03%
2019/04/03	1	23.35	0	0.00	23.45	1	14,466	0.01%
2019/04/02	1	23.55	26.1	23.76	23.65	-25.1	15,329	-0.16%
2019/04/01	1	23.85	18	24.11	24.15	-17	16,177	-0.11%
2019/03/29	4	24.40	14.1	24.40	24.30	-10.1	17,091	-0.06%
2019/03/28	6	23.88	9	23.93	24.75	-3	17,237	-0.02%
2019/03/26	36	24.88	12	24.86	24.85	24	17,551	0.14%
2019/03/25	16	24.00	13	24.04	24.90	3	17,804	0.02%
2019/03/22	0	25.50	5.6	25.82	25.65	-5.6	18,464	-0.03%
2019/03/21	7	26.16	0.1	25.85	26.15	6.9	18,702	0.04%
2019/03/20	0	0.00	1.4	26.60	26.65	-1.4	18,771	-0.01%
2019/03/19	1	26.45	0	0.00	26.45	1	18,865	0.01%
2019/03/15	0	0.00	8	26.28	26.25	-8	19,389	-0.04%
2019/03/14	6	25.90	2	26.10	25.80	4	19,455	0.02%
2019/03/12	0	0.00	0	25.80	26.00	0	20,047	0.00%
2019/03/11	1	25.85	0	0.00	25.65	1	20,284	0.00%
2019/03/07	0	0.00	2	25.90	25.90	-2	23,868	-0.01%
2019/03/06	5	26.32	2	26.60	26.05	3	24,135	0.01%
2019/03/05	3	26.40	2	26.30	26.30	1	24,464	0.00%
2019/03/04	0	0.00	2.2	26.87	26.80	-2.2	25,052	-0.01%
2019/02/27	5	26.20	3	26.30	26.80	2	25,603	0.01%
2019/02/26	5	25.99	7	25.80	26.05	-2	25,578	-0.01%
2019/02/25	1	26.05	1.2	26.11	26.40	-0.2	25,626	0.00%
2019/02/22	13	26.99	9	27.18	25.90	4	25,797	0.02%
2019/02/21	0	0.00	0.1	26.50	26.60	-0.1	25,444	0.00%
2019/02/20	0	0.00	0	26.15	26.30	0	25,820	0.00%
2019/02/19	1	25.80	3	26.00	25.80	-2	26,184	-0.01%
2019/02/18	1	26.00	1	26.10	26.05	0	26,631	0.00%
2019/02/15	0	0.00	1	26.15	25.90	-1	27,270	0.00%
2019/02/14	0	0.00	3	26.53	26.30	-3	27,498	-0.01%
2019/02/13	2	26.15	0	0.00	25.95	2	27,651	0.01%
2019/02/12	0	0.00	1	26.20	26.10	-1	27,929	0.00%
2019/02/11	3	26.00	0	0.00	25.80	3	28,180	0.01%
2019/01/30	1	26.75	1	26.80	26.90	0	28,316	0.00%
2019/01/29	0	0.00	3.4	26.32	26.10	-3.4	28,678	-0.01%
2019/01/28	3	27.00	0	26.05	26.10	3	29,234	0.01%
2019/01/25	18	26.86	19	27.04	27.10	-1	29,464	0.00%
2019/01/24	1	26.40	1	26.25	26.65	0	29,714	0.00%
2019/01/22	3	26.13	5.3	26.21	26.25	-2.3	30,405	-0.01%
2019/01/21	3	26.10	0.2	25.85	26.10	2.8	31,040	0.01%
2019/01/18	26	25.56	57	25.89	26.10	-31	31,328	-0.10%
2019/01/17	13	25.77	7	25.82	25.60	6	31,591	0.02%
2019/01/16	29	25.85	3	26.12	25.50	26	32,071	0.08%
2019/01/15	11	25.02	39	26.40	26.60	-28	32,225	-0.09%
2019/01/14	6	25.92	4.2	25.21	24.90	1.8	32,476	0.01%
2019/01/11	13	25.73	20.1	26.23	26.95	-7.1	32,773	-0.02%
2019/01/10	34	27.30	13	27.40	25.85	21	33,515	0.06%
2019/01/09	10	26.46	5	26.49	27.05	5	33,874	0.01%
2019/01/08	3	26.58	3.5	26.56	26.45	-0.5	33,861	0.00%
2019/01/07	2	25.98	30.1	26.23	26.50	-28.1	33,744	-0.08%
2019/01/04	2	25.30	0	0.00	25.35	2	33,857	0.01%
2019/01/03	25	25.80	0.5	25.80	25.90	24.5	34,133	0.07%
2019/01/02	77	25.86	77.6	26.02	26.00	-0.6	34,148	0.00%
2018/12/28	0	0.00	50	25.40	25.90	-50	34,188	-0.15%
2018/12/27	69	26.06	18.3	25.96	25.35	50.8	33,933	0.15%
2018/12/26	7	25.46	5.6	25.17	25.15	1.4	33,591	0.00%
2018/12/25	67	25.02	129.2	23.38	25.00	-62.2	33,485	-0.19%	大賣/
2018/12/24	35	25.20	44	25.05	24.30	-9	32,466	-0.03%
2018/12/22	79	28.25	21.1	28.34	26.95	57.9	31,995	0.18%
2018/12/21	38	32.14	33	31.96	29.85	5	31,703	0.02%
2018/12/20	25	33.39	22	33.54	33.15	3	30,989	0.01%
2018/12/19	24	34.06	63	34.00	33.50	-39	30,839	-0.13%
2018/12/18	45	33.34	13	33.47	33.80	32	30,333	0.11%
2018/12/17	31	33.69	95.1	31.66	34.00	-64.1	30,131	-0.21%
2018/12/14	6	32.40	0	0.00	32.40	6	28,984	0.02%
2018/12/13	49	36.14	42.1	36.71	35.95	6.9	28,779	0.02%
2018/12/12	47	37.06	44.1	37.01	37.15	2.9	28,657	0.01%
2018/12/11	66	37.03	65	37.35	37.25	1	28,519	0.00%
2018/12/10	40	35.90	41	36.10	35.70	-1	28,628	0.00%
2018/12/07	4	37.26	2.2	36.94	36.95	1.8	28,793	0.01%
2018/12/06	19	37.58	23	37.23	37.15	-4	28,827	-0.01%
2018/12/05	34	38.31	33	38.36	38.05	1	28,641	0.00%
2018/12/04	12	39.51	1.2	39.82	38.80	10.8	28,707	0.04%
2018/12/03	90	39.77	54	39.61	39.55	36	28,520	0.13%
2018/11/30	39	40.24	40.2	40.87	40.50	-1.2	28,076	0.00%
2018/11/29	3	39.95	19	40.14	39.85	-16	25,114	-0.06%
2018/11/28	32	39.61	36	39.88	39.50	-4	24,866	-0.02%
2018/11/27	46	40.49	15	40.41	39.60	31	24,623	0.13%
2018/11/26	15	38.48	15	41.90	42.40	0	24,142	0.00%
2018/11/23	6	39.10	6.1	38.93	39.05	-0.1	23,760	0.00%
2018/11/22	10	40.05	10	39.00	39.00	0	23,704	0.00%
2018/11/21	11	39.18	14	39.93	40.00	-3	23,783	-0.01%
2018/11/20	1	39.70	1.3	39.88	39.45	-0.3	23,649	0.00%
2018/11/19	14	40.80	16	39.93	39.75	-2	23,601	-0.01%
2018/11/16	20	40.32	21	40.70	41.00	-1	23,394	0.00%
2018/11/15	13	38.62	17.4	39.37	40.30	-4.4	23,108	-0.02%
2018/11/14	16	38.91	17.3	38.93	38.60	-1.3	22,939	-0.01%
2018/11/13	8	37.00	14.5	37.45	38.00	-6.5	22,676	-0.03%
2018/11/12	22	38.08	16	37.27	37.20	6	22,724	0.03%
2018/11/09	14	39.49	14	38.68	39.00	0	22,757	0.00%
2018/11/08	13	40.30	18.9	39.92	39.60	-5.9	22,725	-0.03%
2018/11/07	19	39.88	17	39.81	40.10	2	22,718	0.01%
2018/11/06	18	39.50	18	39.78	40.10	0	22,607	0.00%
2018/11/05	5	39.35	11	39.00	39.80	-6	22,259	-0.03%
2018/11/02	20	36.89	18.1	37.08	37.45	1.9	21,966	0.01%
2018/11/01	19	36.20	29	36.82	37.20	-10	21,945	-0.05%
2018/10/31	3	35.70	0	0.00	36.00	3	21,813	0.01%
2018/10/30	24	33.57	24	34.04	33.75	0	21,765	0.00%
2018/10/29	30	33.85	30	33.22	33.90	0	21,676	0.00%
2018/10/26	35	36.32	37.1	35.74	35.80	-2.1	21,604	-0.01%
2018/10/25	18	35.60	20	36.47	36.95	-2	21,657	-0.01%
2018/10/24	12	35.26	16	35.51	36.00	-4	21,581	-0.02%
2018/10/23	21	35.76	22	35.04	35.00	-1	21,479	0.00%
2018/10/22	48	36.49	45	36.95	37.05	3	21,681	0.01%
2018/10/19	19	37.31	20	37.15	37.50	-1	22,296	0.00%
2018/10/18	66	39.85	44	39.94	37.20	22	22,007	0.10%
2018/10/17	27	40.79	29.1	40.73	41.25	-2.1	21,744	-0.01%
2018/10/16	4	37.78	4	38.14	37.80	0	21,618	0.00%
2018/10/15	6	38.70	6.2	38.19	38.00	-0.2	22,531	0.00%
2018/10/12	0	0.00	0	38.65	38.80	0	23,536	0.00%
2018/10/11	2	38.15	2.6	38.26	38.60	-0.6	25,095	0.00%
2018/10/08	4	38.85	0	38.10	38.35	4	27,388	0.01%
2018/10/04	5	38.96	9	39.42	39.45	-4	29,031	-0.01%
2018/10/03	17	38.91	21.4	39.11	39.40	-4.4	29,678	-0.01%
2018/10/02	11	38.45	14	38.69	39.00	-3	31,099	-0.01%
2018/10/01	20	38.38	10	37.57	37.20	10	31,768	0.03%
2018/09/28	10	39.68	18	40.08	40.30	-8	31,799	-0.03%
2018/09/27	1	38.60	4	38.45	39.15	-3	31,405	-0.01%
2018/09/26	4	38.08	1	37.85	38.30	3	31,731	0.01%
2018/09/25	1	37.10	11.3	37.99	37.80	-10.3	31,642	-0.03%
2018/09/21	22	36.29	12	36.90	36.95	10	31,567	0.03%
2018/09/20	1	37.10	11	36.89	36.10	-10	31,754	-0.03%
2018/09/19	0	0.00	2	36.98	36.90	-2	31,926	-0.01%
2018/09/18	2	36.60	2.5	36.85	37.00	-0.5	32,060	0.00%
2018/09/17	1	36.85	1	36.85	36.85	0	32,169	0.00%
2018/09/14	0	0.00	1	36.90	36.75	-1	32,605	0.00%
2018/09/13	5	35.96	2.6	36.06	36.55	2.4	32,620	0.01%
2018/09/12	1	32.60	7	33.68	34.10	-6	33,037	-0.02%
2018/09/11	15	33.00	11.2	32.56	32.90	3.8	33,312	0.01%
2018/09/10	16	33.24	21	32.30	31.40	-5	33,526	-0.01%
2018/09/07	13	34.97	12	34.76	34.60	1	33,685	0.00%
2018/09/06	67	35.12	65	35.25	35.50	2	33,649	0.01%
2018/09/05	12	36.02	12	35.40	35.40	0	33,726	0.00%
2018/09/04	10	36.61	11	36.50	36.50	-1	33,932	0.00%
2018/09/03	0	0.00	0	36.30	36.45	0	34,137	0.00%
2018/08/31	21	37.88	21	37.55	37.50	0	34,049	0.00%
2018/08/30	12	38.78	10.1	38.72	38.20	1.9	34,000	0.01%
2018/08/29	2	37.90	8	37.73	38.00	-6	33,850	-0.02%
2018/08/28	13	38.03	7	37.80	37.90	6	33,990	0.02%
2018/08/27	19	36.80	25	37.02	36.95	-6	33,762	-0.02%
2018/08/24	20	36.87	17	36.99	37.00	3	33,703	0.01%
2018/08/23	15	36.78	17	37.35	37.35	-2	33,748	-0.01%
2018/08/22	21	36.39	19	36.53	36.45	2	33,591	0.01%
2018/08/21	19	35.93	23	36.23	37.00	-4	33,515	-0.01%
2018/08/20	24	34.93	24	34.50	34.90	0	33,258	0.00%
2018/08/17	4	35.98	6	36.38	35.95	-2	32,963	-0.01%
2018/08/16	32	37.42	20	36.88	36.50	12	32,932	0.04%
2018/08/15	4	37.30	17	37.55	37.75	-13	32,796	-0.04%
2018/08/14	14	37.44	27	37.86	38.00	-13	32,689	-0.04%
2018/08/13	19	37.34	13	36.62	37.85	6	32,452	0.02%
2018/08/10	5	37.94	6	38.09	37.55	-1	32,335	0.00%
2018/08/09	20	38.08	23	38.39	38.50	-3	32,402	-0.01%
2018/08/08	5	38.29	9	38.31	38.50	-4	32,045	-0.01%
2018/08/07	18	38.27	14.6	38.61	37.80	3.4	31,959	0.01%
2018/08/06	10	37.65	11	37.85	38.40	-1	31,876	0.00%
2018/08/03	16	38.60	26.8	38.56	38.30	-10.8	31,840	-0.03%
2018/08/02	39	38.30	47	38.31	38.25	-8	31,622	-0.03%
2018/08/01	25	39.63	8	39.69	38.55	17	31,208	0.05%
2018/07/31	21	38.59	10.4	38.98	39.00	10.6	30,949	0.03%
2018/07/30	5	39.22	5.1	40.47	38.85	-0.1	30,952	0.00%
2018/07/27	29	41.08	23	40.51	40.30	6	30,732	0.02%
2018/07/26	53	40.33	93.7	39.94	41.00	-40.7	30,091	-0.14%
2018/07/25	38	37.67	41	37.89	37.80	-3	28,944	-0.01%
2018/07/24	46	38.43	26	38.18	37.85	20	28,687	0.07%
2018/07/23	27	36.76	36.5	37.17	37.70	-9.5	28,353	-0.03%
2018/07/20	54	38.60	50	37.57	37.85	4	28,098	0.01%
2018/07/19	37	37.68	48.7	37.86	39.10	-11.7	27,102	-0.04%
2018/07/18	78	38.62	48	38.83	36.30	30	26,238	0.11%
2018/07/17	38	37.65	44	37.55	38.50	-6	24,840	-0.02%
2018/07/16	39	36.61	29.2	36.46	36.90	9.8	24,405	0.04%
2018/07/13	40	34.30	42	34.28	35.30	-2	23,929	-0.01%
2018/07/12	37	32.95	30.1	32.90	33.10	6.9	24,538	0.03%
2018/07/11	21	31.84	43	32.00	32.20	-22	23,919	-0.09%
2018/07/10	61	32.00	66.3	32.08	31.30	-5.3	23,340	-0.02%
2018/07/09	30	30.10	27.1	30.32	30.90	2.9	22,037	0.01%
2018/07/06	9	28.25	41	28.24	28.10	-32	21,204	-0.15%
2018/07/05	15	27.99	3	27.80	27.80	12	20,833	0.06%
2018/07/04	35	27.90	39.2	27.96	28.15	-4.2	21,097	-0.02%
2018/07/03	1	26.80	1	27.20	26.60	0	20,684	0.00%
2018/07/02	9	26.58	9	26.66	27.00	0	20,737	0.00%
2018/06/29	17	26.95	17	27.27	27.10	0	20,693	0.00%
2018/06/28	3	25.33	3.1	26.03	25.45	-0.1	20,663	0.00%
2018/06/27	10	26.55	10	26.70	26.50	0	20,964	0.00%
2018/06/26	17	27.24	20.5	27.00	26.85	-3.5	21,086	-0.02%
2018/06/25	19.1	28.04	21.5	27.93	27.00	-2.4	21,130	-0.01%
2018/06/22	11	27.68	11	27.79	28.00	0	20,991	0.00%
2018/06/21	20	27.24	18	27.61	27.90	2	20,985	0.01%
2018/06/20	9	27.28	10.4	26.99	27.00	-1.4	21,129	-0.01%
2018/06/19	11	26.41	26.8	26.14	26.30	-15.8	21,445	-0.07%
2018/06/15	28	26.07	9.1	25.91	26.10	18.9	21,482	0.09%
2018/06/14	0	0.00	1.6	24.72	24.70	-1.6	21,324	-0.01%
2018/06/13	5.1	25.63	0	0.00	24.75	5.1	21,610	0.02%
2018/06/12	8	24.89	18	25.15	25.75	-10	21,844	-0.05%
2018/06/11	8	24.40	9	24.30	24.00	-1	22,367	0.00%
2018/06/08	0	0.00	0.3	23.15	23.30	-0.3	22,829	0.00%
2018/06/07	2	23.78	2	23.45	23.35	0	23,263	0.00%
2018/06/06	0	0.00	5.5	23.39	23.40	-5.5	23,888	-0.02%
2018/06/05	12	24.04	12	23.80	23.55	0	24,446	0.00%
2018/06/04	0	0.00	30	23.00	22.95	-30	24,801	-0.12%
2018/06/01	2	23.08	1	23.05	23.05	1	25,229	0.00%
2018/05/31	23	22.58	13	22.75	22.55	10	25,319	0.04%
2018/05/30	4	22.69	1	22.80	22.80	3	25,375	0.01%
2018/05/29	20	22.90	0	0.00	22.75	20	25,592	0.08%
2018/05/25	2	23.30	0	0.00	23.10	2	25,810	0.01%
2018/05/24	8	23.57	5.2	23.50	23.65	2.8	25,851	0.01%
2018/05/23	2	22.95	4	22.96	22.90	-2	25,890	-0.01%
2018/05/22	2	22.60	0	0.00	22.65	2	26,037	0.01%
2018/05/17	2	23.10	4	22.90	23.20	-2	26,496	-0.01%
2018/05/16	1	22.35	5.5	22.24	22.30	-4.5	26,423	-0.02%
2018/05/15	1	22.70	6	22.70	22.70	-5	26,477	-0.02%
2018/05/14	0	0.00	0	23.05	23.15	0	26,886	0.00%
2018/05/11	10	22.25	11	22.64	22.90	-1	26,943	0.00%
2018/05/10	0	0.00	5.4	22.40	21.95	-5.4	26,822	-0.02%
2018/05/09	1	22.55	1	22.45	22.45	0	26,843	0.00%
2018/05/08	2	22.40	3	22.42	22.60	-1	26,916	0.00%
2018/05/07	1	22.15	1	22.20	22.25	0	27,186	0.00%
2018/05/04	20	21.74	51	21.89	21.85	-31	26,992	-0.11%
2018/05/03	6	22.11	1.6	22.01	21.85	4.4	27,328	0.02%
2018/05/02	5	22.25	2	22.50	21.85	3	27,866	0.01%
2018/04/30	6	21.78	15.2	21.99	22.25	-9.2	28,055	-0.03%
2018/04/27	40	21.90	15.1	21.58	21.50	24.9	28,147	0.09%
2018/04/26	64	22.24	45.1	21.47	21.00	18.9	28,129	0.07%
2018/04/25	5	24.42	8	23.70	23.20	-3	28,948	-0.01%
2018/04/24	3	25.10	1.1	24.97	24.65	1.9	30,043	0.01%
2018/04/23	50	26.33	45	26.46	25.55	5	31,044	0.02%
2018/04/20	32	25.86	35	26.06	26.60	-3	31,914	-0.01%
2018/04/19	31	25.14	41	25.54	26.00	-10	31,765	-0.03%
2018/04/18	14	24.78	14.4	24.83	25.10	-0.4	31,735	0.00%
2018/04/16	2	23.10	0.7	22.80	22.90	1.3	31,112	0.00%
2018/04/13	13	23.28	4	23.35	23.30	9	31,783	0.03%
2018/04/12	1	23.30	10.2	23.13	22.95	-9.2	32,459	-0.03%
2018/04/11	3	23.05	0.4	22.90	23.10	2.6	32,598	0.01%
2018/04/10	5	23.19	9	23.24	22.75	-4	32,878	-0.01%
2018/04/09	1	22.75	16	22.54	22.85	-15	32,705	-0.05%
2018/04/03	0	0.00	0.2	22.35	22.45	-0.2	32,680	0.00%
2018/04/02	3	22.60	3	22.50	22.20	0	33,321	0.00%
2018/03/31	5	22.25	6.5	22.27	22.25	-1.5	33,665	0.00%
2018/03/30	13	21.93	16	21.68	22.45	-3	34,037	-0.01%
2018/03/29	15	21.28	4.2	21.54	21.10	10.8	34,292	0.03%
2018/03/28	25	22.64	30	22.34	22.25	-5	34,780	-0.01%
2018/03/27	37	22.78	32	22.53	22.50	5	35,612	0.01%
2018/03/26	65	22.49	105.1	22.47	22.40	-40.1	35,658	-0.11%	大賣/
2018/03/23	30	21.60	24	21.95	22.60	6	35,662	0.02%
2018/03/22	46	21.12	3.2	21.61	20.60	42.8	35,100	0.12%
2018/03/21	8	22.97	14	22.93	22.30	-6	34,713	-0.02%
2018/03/20	1	22.90	0	0.00	23.15	1	35,738	0.00%
2018/03/19	1	23.15	0	0.00	23.15	1	35,883	0.00%
2018/03/16	21	23.36	14	22.85	22.85	7	36,479	0.02%
2018/03/15	32	23.27	43.1	22.88	23.40	-11.1	36,500	-0.03%
2018/03/14	11	22.53	11	22.29	22.70	0	36,098	0.00%
2018/03/13	7	22.57	2	22.65	22.70	5	36,315	0.01%
2018/03/12	15	22.93	23	23.87	22.50	-8	37,135	-0.02%
2018/03/09	28	24.39	27	24.15	24.05	1	37,162	0.00%
2018/03/08	4	24.70	13.2	25.09	24.70	-9.2	36,993	-0.02%
2018/03/07	0	0.00	1	24.45	24.45	-1	36,686	0.00%
2018/03/06	0	0.00	3.8	24.73	24.05	-3.8	37,174	-0.01%
2018/03/05	20	24.97	0	24.40	24.55	20	38,010	0.05%
2018/03/02	6	25.07	12.1	24.69	24.65	-6.1	38,517	-0.02%
2018/02/26	0	0.00	40	25.93	25.85	-40	40,682	-0.10%
2018/02/23	28	25.86	19.7	25.95	25.95	8.3	41,882	0.02%
2018/02/22	20	25.00	12	25.50	25.50	8	42,156	0.02%
2018/02/21	8	24.52	28	24.70	25.10	-20	43,062	-0.05%
2018/02/12	5.2	23.00	11	23.16	23.15	-5.8	44,709	-0.01%
2018/02/09	2	22.00	7	21.75	22.45	-5	45,662	-0.01%
2018/02/08	1	23.20	1.2	23.04	22.75	-0.2	45,765	0.00%
2018/02/07	2	23.40	2	23.05	23.20	0	45,725	0.00%
2018/02/06	10	22.29	4	22.71	22.45	6	45,631	0.01%
2018/02/05	53	23.82	50	24.12	24.10	3	45,150	0.01%
2018/02/02	10	23.80	11.2	24.17	24.20	-1.2	44,938	0.00%
2018/02/01	4	24.28	3	24.15	23.85	1	44,976	0.00%
2018/01/31	20	23.39	20	23.92	23.90	0	44,858	0.00%
2018/01/30	52	23.80	22	23.31	23.80	30	44,613	0.07%
2018/01/29	23	23.85	3	23.67	23.60	20	44,175	0.05%
2018/01/26	97	23.95	76	24.31	24.40	21	43,975	0.05%
2018/01/25	68	23.56	55	25.13	23.35	13	43,454	0.03%
2018/01/24	48	25.18	49	25.92	25.15	-1	43,046	0.00%
2018/01/23	37	25.71	42	25.57	25.80	-5	42,885	-0.01%
2018/01/22	58	26.08	61	25.80	25.65	-3	42,862	-0.01%
2018/01/19	114	26.03	146	25.91	26.40	-32	42,647	-0.08%	大買/大賣/
2018/01/18	70	25.88	73.8	27.06	25.40	-3.8	41,939	-0.01%
2018/01/17	70	27.58	91	27.49	27.35	-21	41,695	-0.05%
2018/01/16	126	25.81	70	26.34	27.40	56	40,665	0.14%	大買/
2018/01/15	47	24.91	59.1	24.40	25.05	-12.1	39,476	-0.03%
2018/01/12	58	24.45	59	23.98	24.10	-1	38,812	0.00%
2018/01/11	38	23.57	29	23.62	23.55	9	37,846	0.02%
2018/01/10	43	23.51	37.2	22.73	23.60	5.8	37,431	0.02%
2018/01/09	42	22.69	38.4	22.31	22.15	3.6	36,748	0.01%
2018/01/08	99	21.23	70	22.49	22.60	29	36,228	0.08%
2018/01/05	5	20.50	10.2	20.36	20.55	-5.2	36,017	-0.01%
2018/01/04	62	19.96	70	20.24	20.30	-8	35,795	-0.02%
2018/01/03	30	19.33	47	19.56	19.80	-17	35,508	-0.05%
2018/01/02	27	19.12	20	19.30	19.30	7	35,193	0.02%