大同 (2371)-群益金鼎-敦南券商分點個股進出

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
48.40
漲跌
▲0.80
漲幅
+1.68%
成交量
19,036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－群益金鼎-敦南券商分點個股進出

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-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	8.8	48.19	6	48.37	48.40	2.8	11,086	0.03%
2024/11/20	2	47.58	21	48.10	47.60	-19	10,876	-0.17%
2024/11/19	0	0.00	3	47.78	48.00	-3	10,979	-0.03%
2024/11/18	10	48.00	10	47.00	46.95	0	11,010	0.00%
2024/11/15	1	47.80	7	47.69	47.80	-6	11,209	-0.05%
2024/11/14	0	0.00	3	45.00	45.00	-3	11,010	-0.03%
2024/11/13	0	0.00	1	45.20	45.15	-1	11,194	-0.01%
2024/11/12	5	45.10	0.5	45.26	45.00	4.5	11,475	0.04%
2024/11/11	3	45.85	0	0.00	46.30	3	11,684	0.03%
2024/11/08	0	46.80	3	47.50	46.45	-3	11,794	-0.03%
2024/11/07	1	47.10	0	0.00	47.20	1	12,002	0.01%
2024/11/06	4	47.09	12.5	47.15	46.70	-8.5	12,122	-0.07%
2024/11/05	5	46.63	7	46.81	46.60	-2	12,341	-0.02%
2024/11/04	17	46.01	6	46.18	46.85	11	12,748	0.09%
2024/11/01	1	43.50	2	44.75	44.95	-1	12,922	-0.01%
2024/10/30	1	44.50	2	44.65	44.25	-1	13,090	-0.01%
2024/10/29	1	44.15	0	0.00	44.45	1	13,211	0.01%
2024/10/28	0	0.00	6	45.07	45.25	-6	13,238	-0.05%
2024/10/24	5	44.38	10	44.70	44.15	-5	13,592	-0.04%
2024/10/23	18	45.04	11	45.59	45.00	7	13,697	0.05%
2024/10/22	0	0.00	21	45.00	45.00	-21	13,974	-0.15%
2024/10/21	2	45.55	0	0.00	45.25	2	14,479	0.01%
2024/10/18	1	45.40	0	0.00	45.40	1	14,777	0.01%
2024/10/17	12	46.08	5	45.85	46.15	7	14,947	0.05%
2024/10/16	5.2	44.96	0	0.00	45.00	5.2	15,277	0.03%
2024/10/15	6	45.83	10	45.89	45.80	-4	15,309	-0.03%
2024/10/14	2	46.30	0	0.00	46.10	2	15,399	0.01%
2024/10/09	0.3	46.60	10	46.98	46.10	-9.7	15,933	-0.06%
2024/10/08	3	47.25	5	47.05	47.25	-2	16,105	-0.01%
2024/10/04	3	47.27	2	47.40	47.40	1	16,448	0.01%
2024/10/01	9	47.86	3	47.90	48.10	6	16,571	0.04%
2024/09/30	0	0.00	2	49.38	49.15	-2	16,810	-0.01%
2024/09/27	61	50.02	47	50.53	49.85	14	16,833	0.08%
2024/09/26	6.3	50.38	29	50.38	50.00	-22.7	16,671	-0.14%
2024/09/25	3	48.75	2	48.80	48.35	1	16,476	0.01%
2024/09/24	7	48.19	401	48.03	48.35	-394	16,584	-2.38%	大賣/鉅額交易
2024/09/23	3	48.40	5	48.68	48.40	-2	16,760	-0.01%
2024/09/20	1	48.50	2	48.25	47.80	-1	16,996	-0.01%
2024/09/19	5	48.10	4	47.93	48.30	1	17,308	0.01%
2024/09/18	2	48.05	15	48.70	47.80	-13	17,447	-0.07%
2024/09/16	4	48.00	15	48.39	48.45	-11	17,684	-0.06%
2024/09/13	3	47.73	27	47.75	47.60	-24	18,149	-0.13%
2024/09/12	7	47.09	6	46.86	46.50	1	18,840	0.01%
2024/09/11	9	45.06	10	45.29	45.80	-1	19,794	-0.01%
2024/09/10	2	42.70	16	43.12	43.70	-14	22,500	-0.06%
2024/09/09	0	0.00	3.2	42.82	43.35	-3.2	24,814	-0.01%
2024/09/06	3	42.02	2	41.95	41.90	1	25,134	0.00%
2024/09/05	43	43.58	0	0.00	42.10	43	25,244	0.17%
2024/09/04	1	43.00	0	0.00	43.45	1	25,549	0.00%
2024/09/03	4	46.06	5	46.00	45.80	-1	25,836	0.00%
2024/09/02	17	45.96	10	45.20	45.20	7	25,789	0.03%
2024/08/30	2	45.65	1	45.95	45.80	1	25,845	0.00%
2024/08/29	30	45.38	7	45.45	45.45	23	25,984	0.09%
2024/08/28	31	45.60	0	0.00	45.90	31	26,016	0.12%
2024/08/27	29	45.67	7	46.05	46.10	22	26,173	0.08%
2024/08/26	120	45.90	6	46.02	45.85	114	26,419	0.43%	大買/鉅額交易
2024/08/23	11	44.84	11.1	45.97	46.05	-0.1	26,491	0.00%
2024/08/21	1.1	45.89	3	46.45	45.60	-1.9	26,964	-0.01%
2024/08/20	11	45.94	12	46.03	45.85	-1	27,447	0.00%
2024/08/19	45	45.76	4.4	45.96	45.35	40.6	28,128	0.14%
2024/08/16	47	45.41	1	45.50	45.25	46	28,131	0.16%
2024/08/15	31	46.03	2	45.25	45.25	29	28,330	0.10%
2024/08/14	18	45.93	6	46.09	46.35	12	28,454	0.04%
2024/08/13	42	46.19	17	46.05	46.30	25	28,432	0.09%
2024/08/12	21	47.52	1	47.55	47.65	20	28,664	0.07%
2024/08/09	2.1	47.17	1	47.40	46.80	1.1	29,119	0.00%
2024/08/08	1	46.25	1	46.85	45.85	0	29,815	0.00%
2024/08/07	2	46.80	10	46.70	47.30	-8	31,118	-0.03%
2024/08/06	11	44.10	16.2	42.55	43.45	-5.2	31,592	-0.02%
2024/08/05	24.2	44.11	21	45.07	44.00	3.2	32,385	0.01%
2024/08/02	68.2	48.98	1	49.05	48.85	67.2	33,770	0.20%
2024/08/01	11	50.15	4.3	50.49	50.80	6.7	34,314	0.02%
2024/07/31	11	50.02	3	50.10	50.00	8	34,892	0.02%
2024/07/30	1	50.20	18	49.82	50.50	-17	36,217	-0.05%
2024/07/29	5	51.46	5	50.98	50.00	0	37,526	0.00%
2024/07/26	2	51.30	6	51.72	51.60	-4	38,278	-0.01%
2024/07/23	3	52.00	2	52.15	52.40	1	39,299	0.00%
2024/07/22	9.3	51.18	5.7	51.64	50.40	3.6	41,384	0.01%
2024/07/19	23.3	53.92	21	54.15	53.30	2.3	42,796	0.01%
2024/07/18	5	54.52	6	54.85	55.10	-1	45,811	0.00%
2024/07/17	20	55.74	31.3	55.91	55.20	-11.3	48,756	-0.02%
2024/07/16	1	56.10	4	55.98	55.80	-3	54,156	-0.01%
2024/07/15	23.4	55.99	4	56.23	55.90	19.4	61,712	0.03%
2024/07/12	28.3	56.89	2	56.50	56.00	26.3	66,709	0.04%
2024/07/11	2	57.50	8	56.54	56.50	-6	71,128	-0.01%
2024/07/10	4	57.15	3	57.07	57.00	1	73,155	0.00%
2024/07/09	1	56.70	5	56.60	56.90	-4	77,327	-0.01%
2024/07/08	5	56.40	41.5	56.76	55.80	-36.5	80,694	-0.05%
2024/07/05	2	57.10	9	57.64	57.40	-7	81,811	-0.01%
2024/07/04	24	57.43	12	57.35	57.50	12	82,160	0.01%
2024/07/03	0	0.00	2	56.30	55.90	-2	82,978	0.00%
2024/07/02	11.3	55.94	5	55.90	55.70	6.3	83,645	0.01%
2024/07/01	0	0.00	2	56.60	56.40	-2	83,876	0.00%
2024/06/28	4.1	57.36	8	57.21	57.00	-3.9	84,812	0.00%
2024/06/27	4	57.65	23	57.13	57.10	-19	85,438	-0.02%
2024/06/26	23	58.37	11	57.70	57.70	12	86,240	0.01%
2024/06/25	29	58.43	15	58.63	58.90	14	88,025	0.02%
2024/06/24	14	57.46	15	57.57	57.10	-1	89,856	0.00%
2024/06/21	17	58.23	29	58.29	57.90	-12	92,872	-0.01%
2024/06/20	14.2	59.19	51.1	59.12	58.60	-36.9	93,301	-0.04%
2024/06/19	99.4	58.41	52	58.71	57.90	47.4	93,020	0.05%
2024/06/18	49	60.38	22	60.19	60.10	27	92,347	0.03%
2024/06/17	86.2	59.77	86.5	60.44	60.30	-0.4	91,143	0.00%
2024/06/14	167.4	57.80	83	57.86	57.60	84.4	88,333	0.10%	大買/
2024/06/13	15	54.85	20	54.98	55.70	-5	85,884	-0.01%
2024/06/12	15	54.11	17	54.49	54.00	-2	85,712	0.00%
2024/06/11	11.4	55.69	12.7	55.14	54.80	-1.3	85,653	0.00%
2024/06/07	4	55.48	4	55.33	56.00	0	85,656	0.00%
2024/06/06	3.7	53.98	4	53.75	53.60	-0.3	85,683	0.00%
2024/06/05	5	53.98	9	54.00	54.10	-4	85,997	0.00%
2024/06/04	5	55.00	1	54.50	54.40	4	86,422	0.00%
2024/06/03	1	55.30	2	54.65	54.90	-1	86,617	0.00%
2024/05/31	1.7	54.42	0	0.00	54.20	1.7	87,292	0.00%
2024/05/30	22	54.43	48	54.44	54.30	-26	87,589	-0.03%
2024/05/29	9	55.64	20.5	55.68	55.30	-11.5	88,352	-0.01%
2024/05/28	3	56.53	14	56.35	56.20	-11	89,389	-0.01%
2024/05/27	13	56.62	19.1	56.81	56.80	-6.1	90,439	-0.01%
2024/05/24	68	55.47	31	54.77	55.40	37	90,558	0.04%
2024/05/23	26.7	56.63	13.1	55.77	55.40	13.6	90,651	0.02%
2024/05/22	29	58.04	9	58.14	58.00	20	90,576	0.02%
2024/05/21	13.2	58.77	8	59.08	58.90	5.2	91,475	0.01%
2024/05/20	5	59.96	5	60.70	59.70	0	91,288	0.00%
2024/05/17	25	59.74	58	60.06	60.10	-33	91,264	-0.04%
2024/05/16	17	59.67	20.6	59.74	59.30	-3.6	91,331	0.00%
2024/05/15	52	60.09	65	60.66	59.80	-13	91,268	-0.01%
2024/05/14	51	60.64	27	60.52	60.00	24	90,961	0.03%
2024/05/13	35	61.21	81.1	60.83	61.70	-46.1	90,216	-0.05%
2024/05/10	38	64.81	10.1	64.03	64.10	28	88,919	0.03%
2024/05/09	60.6	65.69	65	66.73	65.00	-4.4	88,404	0.00%
2024/05/08	19.5	65.80	41.1	66.51	66.80	-21.6	87,233	-0.02%
2024/05/07	19.2	64.00	215.1	64.18	64.20	-195.9	85,613	-0.23%	大賣/鉅額交易
2024/05/06	14	63.26	12	63.48	62.70	2	84,907	0.00%
2024/05/03	252.1	63.94	133.1	65.54	63.80	119	84,286	0.14%	大買/大賣/鉅額交易
2024/05/02	146	66.47	38.2	66.34	65.60	107.9	82,991	0.13%	大買/鉅額交易
2024/04/30	57	65.82	188.1	65.12	65.40	-131.1	81,769	-0.16%	大賣/鉅額交易
2024/04/29	193.2	67.15	59.3	67.46	66.10	133.9	81,429	0.16%	大買/鉅額交易
2024/04/26	82.1	68.28	63.2	68.19	67.50	18.9	80,497	0.02%
2024/04/25	209.1	68.79	223.5	68.00	69.00	-14.4	78,243	-0.02%	大買/大賣/
2024/04/24	386	68.99	373	67.78	68.40	13	76,509	0.02%	大買/大賣/
2024/04/23	245.4	65.05	260.1	65.73	64.10	-14.7	73,696	-0.02%	大買/大賣/
2024/04/22	419	68.69	379.1	70.12	65.40	40	70,731	0.06%	大買/大賣/
2024/04/19	286.4	67.22	268.3	67.78	69.10	18.1	65,278	0.03%	大買/大賣/
2024/04/18	276.1	65.01	277	65.04	64.40	-1	57,904	0.00%	大買/大賣/
2024/04/17	113.1	62.23	104.2	63.53	64.30	8.9	53,106	0.02%	大買/大賣/
2024/04/16	85.2	59.42	96	58.96	58.50	-10.8	49,311	-0.02%
2024/04/15	95.3	62.13	95.2	62.33	61.40	0.1	47,576	0.00%
2024/04/12	76.2	59.01	110.7	59.37	60.50	-34.5	43,297	-0.08%	大賣/
2024/04/11	59.1	56.21	67	56.76	56.10	-7.9	39,668	-0.02%
2024/04/10	86	56.03	45	55.74	55.60	41	38,329	0.11%
2024/04/09	72	55.29	79	55.92	56.50	-7	37,828	-0.02%
2024/04/08	21	55.90	26.6	56.18	55.50	-5.5	36,676	-0.02%
2024/04/03	25.1	56.11	14	56.15	55.80	11.1	35,957	0.03%
2024/04/02	56.1	57.19	43	57.24	56.90	13.1	35,641	0.04%
2024/04/01	28.1	56.14	39	56.64	56.30	-10.9	34,583	-0.03%
2024/03/29	41.1	57.18	30	57.42	56.50	11.1	33,852	0.03%
2024/03/28	67.4	58.19	69.8	58.42	57.70	-2.4	32,860	-0.01%
2024/03/27	74.2	56.25	82	56.74	55.00	-7.8	30,836	-0.03%
2024/03/26	103	55.65	116	55.78	57.30	-13	28,680	-0.05%	大買/大賣/
2024/03/25	15	51.35	57	51.41	52.10	-42	25,924	-0.16%
2024/03/22	32	48.95	28	48.29	49.10	4	25,168	0.02%
2024/03/21	16.5	49.06	32	48.70	49.25	-15.5	24,898	-0.06%
2024/03/20	4	47.68	2	47.55	47.15	2	24,771	0.01%
2024/03/19	24	48.40	6	48.57	47.65	18	24,685	0.07%
2024/03/18	7	48.14	1	48.15	48.20	6	24,729	0.02%
2024/03/15	13	47.80	5.4	47.35	47.10	7.6	24,833	0.03%
2024/03/14	11.2	48.54	10	48.35	48.35	1.2	24,911	0.00%
2024/03/13	14	49.28	10	49.22	48.65	4	25,374	0.02%
2024/03/12	16	50.17	2	50.40	49.40	14	25,446	0.06%
2024/03/11	9	51.33	3.2	51.42	51.10	5.8	25,129	0.02%
2024/03/08	9	50.95	2.4	49.96	50.00	6.7	25,079	0.03%
2024/03/07	17	52.72	8	52.40	52.50	9	24,578	0.04%
2024/03/06	8	53.35	9	53.68	53.00	-1	24,338	0.00%
2024/03/05	21.1	52.60	20	52.30	52.20	1.1	23,679	0.00%
2024/03/04	16.3	53.26	14	53.63	53.00	2.2	23,361	0.01%
2024/03/01	30	52.37	9.2	52.34	53.40	20.9	22,505	0.09%
2024/02/29	15.1	50.94	23.5	50.47	51.90	-8.5	21,476	-0.04%
2024/02/27	25	48.40	35	47.74	48.40	-10	20,553	-0.05%
2024/02/26	12.5	48.21	8.1	47.97	48.15	4.5	20,060	0.02%
2024/02/23	21.1	46.01	13	46.52	46.75	8.1	19,334	0.04%
2024/02/22	29.1	46.20	14.2	46.53	45.40	14.9	18,630	0.08%
2024/02/21	16	44.68	30	44.54	44.40	-14	17,449	-0.08%
2024/02/20	6	44.07	4.7	44.16	44.00	1.3	17,456	0.01%
2024/02/19	1	45.35	0	0.00	45.35	1	17,640	0.01%
2024/02/16	24	44.15	1	44.45	44.10	23	17,583	0.13%
2024/02/15	11	46.10	0	0.00	46.30	11	17,157	0.06%
2024/02/05	1.7	44.55	2	44.50	45.00	-0.3	16,901	0.00%
2024/02/02	2	45.32	3	45.17	45.30	-1	16,724	-0.01%
2024/02/01	0	0.00	3.2	44.92	45.15	-3.2	16,541	-0.02%
2024/01/31	11	43.64	0	0.00	43.85	11	16,288	0.07%
2024/01/30	40	43.61	5	43.70	43.55	35	16,196	0.22%
2024/01/29	1	43.55	6	43.18	43.70	-5	16,166	-0.03%
2024/01/26	0	0.00	6	43.23	43.25	-6	16,132	-0.04%
2024/01/25	0	0.00	5	43.85	43.55	-5	16,102	-0.03%
2024/01/24	0	0.00	10	42.65	44.00	-10	16,027	-0.06%
2024/01/23	1	42.05	20	43.11	43.30	-19	15,843	-0.12%
2024/01/22	17.2	41.60	28	41.96	41.90	-10.8	15,250	-0.07%
2024/01/19	15	39.95	1	39.60	40.40	14	15,055	0.09%
2024/01/18	11	38.64	0	0.00	39.20	11	15,014	0.07%
2024/01/17	44	40.26	5	40.60	38.90	39	14,868	0.26%
2024/01/16	15	42.46	6	42.72	42.15	9	14,429	0.06%
2024/01/15	11	43.45	2.4	43.54	43.35	8.6	14,307	0.06%
2024/01/12	5	43.34	0	0.00	43.00	5	14,205	0.04%
2024/01/11	28.1	44.46	18	44.69	44.55	10.1	13,967	0.07%
2024/01/10	64.1	45.09	58	45.64	43.85	6.1	13,784	0.04%
2024/01/09	25	43.41	74.8	43.99	45.20	-49.8	13,044	-0.38%
2024/01/08	5	43.23	1	42.85	43.00	4	12,562	0.03%
2024/01/05	0	0.00	5	42.14	42.40	-5	12,416	-0.04%
2024/01/04	10	42.00	0.6	42.00	41.95	9.4	12,394	0.08%
2024/01/03	2	42.08	0	0.00	42.25	2	12,384	0.02%
2024/01/02	2	43.05	4	42.61	42.25	-2	12,332	-0.02%
2023/12/29	2	42.03	0	0.00	42.00	2	12,419	0.02%
2023/12/28	1	42.60	10	42.00	42.50	-9	12,470	-0.07%
2023/12/27	0	0.00	2	42.60	42.05	-2	12,511	-0.02%
2023/12/26	1	42.05	0	0.00	41.90	1	12,484	0.01%
2023/12/25	0	42.30	1	42.60	42.15	-1	12,479	-0.01%
2023/12/22	2	42.18	3	42.33	41.80	-1	12,460	-0.01%
2023/12/21	13	42.32	0	0.00	42.05	13	12,706	0.10%
2023/12/20	1	43.60	46	42.51	43.50	-45	12,549	-0.36%
2023/12/19	12	41.06	0	0.00	41.10	12	12,119	0.10%
2023/12/18	0	41.35	0	0.00	41.10	0	12,120	0.00%
2023/12/15	30	42.30	0	0.00	41.15	30	12,140	0.25%
2023/12/14	11	42.30	10	42.70	42.20	1	12,057	0.01%
2023/12/13	10	42.71	3	42.82	42.35	7	12,046	0.06%
2023/12/12	0	43.75	16	44.10	44.00	-16	12,480	-0.13%
2023/12/11	9	43.89	4	43.57	44.10	5	12,984	0.04%
2023/12/08	20	42.88	36	43.12	43.10	-16	12,876	-0.12%
2023/12/07	9	42.16	17	42.02	42.00	-8	12,339	-0.06%
2023/12/06	25	40.44	6	40.07	40.20	19	11,933	0.16%
2023/12/05	9	41.72	8.3	41.85	41.65	0.7	11,799	0.01%
2023/12/04	1	40.95	5	40.76	40.55	-4	11,563	-0.03%
2023/12/01	3	40.05	2	40.05	40.05	1	11,742	0.01%
2023/11/30	7	40.59	1.1	40.85	40.35	5.9	12,005	0.05%
2023/11/29	12.1	40.69	9	40.57	40.85	3.1	12,862	0.02%
2023/11/28	17	40.35	10	40.70	40.50	7	12,710	0.06%
2023/11/27	6	40.54	2.2	40.62	40.45	3.8	12,563	0.03%
2023/11/24	1	39.96	3	40.30	40.10	-2	12,470	-0.02%
2023/11/23	1	38.80	0	38.55	38.80	1	12,257	0.01%
2023/11/22	0	0.00	1.1	38.06	38.10	-1.1	12,272	-0.01%
2023/11/21	0	0.00	6	38.44	38.45	-6	12,316	-0.05%
2023/11/20	3	38.35	7	38.73	38.45	-4	12,360	-0.03%
2023/11/17	18	38.69	7	38.64	38.30	11	12,353	0.09%
2023/11/16	5.1	38.57	1	38.20	38.80	4.1	12,346	0.03%
2023/11/15	7	37.05	0	0.00	36.90	7	11,939	0.06%
2023/11/14	1	36.65	0	0.00	36.30	1	11,891	0.01%
2023/11/13	0	0.00	1	36.30	36.45	-1	12,101	-0.01%
2023/11/10	2	36.43	0	0.00	35.95	2	12,183	0.02%
2023/11/07	3.2	36.75	2	37.00	36.60	1.2	12,793	0.01%
2023/11/02	0	36.45	0	0.00	36.30	0	13,822	0.00%
2023/11/01	0	0.00	5	35.92	35.75	-5	13,894	-0.04%
2023/10/31	4	36.86	0	0.00	35.80	4	13,983	0.03%
2023/10/30	0	37.00	1	37.05	37.00	-1	14,145	-0.01%
2023/10/27	0	0.00	0.1	37.15	37.15	-0.1	14,306	0.00%
2023/10/25	1	38.80	0	0.00	38.65	1	14,980	0.01%
2023/10/24	2	38.10	2	38.10	38.40	0	15,360	0.00%
2023/10/20	1.3	38.31	468	38.64	38.60	-466.7	15,995	-2.92%	大賣/鉅額交易
2023/10/19	4	39.20	3	39.35	39.20	1	16,190	0.01%
2023/10/16	2	41.80	3	41.93	41.70	-1	17,123	-0.01%
2023/10/13	1	43.36	2	43.80	43.20	-1	17,958	-0.01%
2023/10/12	0	44.08	0	0.00	44.10	0	19,531	0.00%
2023/10/11	0	43.65	0	0.00	43.70	0	20,848	0.00%
2023/10/05	0	44.35	1	44.85	44.45	-1	21,861	0.00%
2023/10/04	1	42.61	1	43.00	43.15	0	22,495	0.00%
2023/10/03	2	43.50	0	0.00	43.35	2	22,895	0.01%
2023/09/27	2	44.10	0	0.00	44.05	2	24,546	0.01%
2023/09/26	0.1	43.93	0.1	44.05	44.05	0	25,045	0.00%
2023/09/25	0	44.15	0	0.00	44.40	0	25,420	0.00%
2023/09/22	0	44.50	0	0.00	44.65	0	26,219	0.00%
2023/09/21	0	0.00	5.3	44.12	43.85	-5.3	26,819	-0.02%
2023/09/20	2	44.30	0	0.00	44.35	2	27,851	0.01%
2023/09/19	0	45.52	0	0.00	45.35	0	28,965	0.00%
2023/09/18	1	44.90	3	44.80	44.80	-2	30,060	-0.01%
2023/09/15	5	43.67	25	43.85	44.75	-20	31,694	-0.06%
2023/09/14	14.2	44.96	4	44.88	44.50	10.2	32,984	0.03%
2023/09/13	8	48.03	10	48.24	48.55	-2	32,957	-0.01%
2023/09/12	5	48.06	0	0.00	48.20	5	35,268	0.01%
2023/09/11	0.1	48.18	0	0.00	48.20	0.1	36,414	0.00%
2023/09/08	0	48.77	56	48.79	48.75	-56	36,555	-0.15%
2023/09/07	20	48.02	0	0.00	48.60	20	36,697	0.05%
2023/09/06	17	47.74	2	48.20	48.45	15	36,960	0.04%
2023/09/05	16	46.08	7.4	46.17	47.80	8.6	37,121	0.02%
2023/09/04	94.1	46.70	8	46.32	46.35	86.1	37,065	0.23%
2023/09/01	0	0.00	2	51.00	50.80	-2	36,376	-0.01%
2023/08/31	1.3	50.94	0	0.00	50.60	1.3	36,784	0.00%
2023/08/30	16	51.07	3	51.07	51.30	13	37,188	0.04%
2023/08/29	1	50.90	7	51.34	51.30	-6	37,936	-0.02%
2023/08/28	6	49.87	1	50.20	50.00	5	38,633	0.01%
2023/08/25	1	51.58	5	51.18	51.20	-4	40,146	-0.01%
2023/08/24	3	51.10	0	0.00	51.00	3	41,339	0.01%
2023/08/23	0	0.00	7	49.74	50.10	-7	42,583	-0.02%
2023/08/22	2	50.03	2	49.60	49.50	0	43,485	0.00%
2023/08/21	1	50.40	3	50.70	50.40	-2	44,155	0.00%
2023/08/18	12.1	52.44	20	51.92	50.60	-7.9	44,402	-0.02%
2023/08/17	4	51.43	20	51.68	52.20	-16	44,375	-0.04%
2023/08/16	2.4	50.88	1	51.40	51.10	1.4	44,369	0.00%
2023/08/15	1	51.00	0	0.00	51.50	1	44,880	0.00%
2023/08/14	3	50.97	12	50.65	50.70	-9	45,647	-0.02%
2023/08/11	15	51.67	14	51.71	51.70	1	45,956	0.00%
2023/08/10	27.1	50.76	12	49.87	49.70	15.1	46,275	0.03%
2023/08/09	2.1	51.79	7	51.71	51.60	-4.9	47,828	-0.01%
2023/08/08	3	51.97	9	51.60	52.00	-6	48,881	-0.01%
2023/08/07	0	0.00	4	49.49	50.30	-4	48,685	-0.01%
2023/08/04	6.4	49.12	0	0.00	49.10	6.4	48,602	0.01%
2023/08/02	6	49.50	4	49.76	48.90	2	48,614	0.00%
2023/08/01	3	49.65	0	0.00	49.60	3	48,699	0.01%
2023/07/31	17.1	49.87	3	49.78	49.50	14.1	48,511	0.03%
2023/07/28	14	49.27	32	48.77	48.55	-18	48,043	-0.04%
2023/07/27	5.1	49.68	13	49.79	49.35	-7.9	47,803	-0.02%
2023/07/26	22	51.32	10	51.13	50.30	12	47,496	0.03%
2023/07/25	2	51.55	0	51.60	51.30	2	46,907	0.00%
2023/07/24	16.1	52.57	10	50.80	51.00	6.1	46,661	0.01%
2023/07/21	25.1	52.57	26	52.97	52.80	-0.9	46,230	0.00%
2023/07/20	1.1	52.58	4.3	52.25	52.60	-3.2	46,001	-0.01%
2023/07/19	12.1	51.52	9.6	51.64	51.30	2.5	45,630	0.01%
2023/07/18	45.3	50.25	44	50.48	51.00	1.3	44,970	0.00%
2023/07/17	76.1	49.29	56.6	49.32	49.10	19.5	43,990	0.04%
2023/07/14	52.1	55.30	47	55.68	54.30	5.1	42,403	0.01%
2023/07/13	16.1	54.50	24	54.72	54.20	-7.9	41,091	-0.02%
2023/07/12	27.1	54.22	86	53.93	54.10	-58.9	40,629	-0.15%
2023/07/11	34.1	54.40	16	54.54	54.20	18.1	40,040	0.05%
2023/07/10	8.1	54.44	9	54.33	53.10	-0.9	39,308	0.00%
2023/07/07	11.1	54.13	41	53.75	54.60	-29.9	38,917	-0.08%
2023/07/06	5.8	55.63	6	55.93	55.30	-0.2	38,123	0.00%
2023/07/05	11	54.98	48	55.16	54.80	-37	37,616	-0.10%
2023/07/04	5	56.74	2.8	56.52	56.00	2.2	37,100	0.01%
2023/07/03	10	56.49	28	56.21	56.60	-18	36,606	-0.05%
2023/06/30	18.1	54.37	11	54.72	54.30	7.1	35,940	0.02%
2023/06/29	29.1	53.84	25	54.30	55.00	4.1	35,190	0.01%
2023/06/28	13	54.01	25.1	54.06	54.50	-12.1	34,879	-0.03%
2023/06/27	20.1	52.83	18	52.99	52.20	2.1	34,017	0.01%
2023/06/26	29	52.26	25	52.67	53.90	4	32,824	0.01%
2023/06/21	99.1	51.60	32.4	51.30	51.70	66.8	31,520	0.21%
2023/06/20	17.1	49.55	53	49.65	49.95	-35.9	29,760	-0.12%
2023/06/19	5.1	45.97	10	46.03	46.20	-4.9	27,664	-0.02%
2023/06/16	97	46.46	57.3	46.46	45.85	39.7	26,909	0.15%
2023/06/15	29.2	44.41	75	44.39	45.80	-45.8	24,277	-0.19%
2023/06/14	20.1	41.74	0	0.00	41.65	20.1	23,131	0.09%
2023/06/13	15	41.42	60	41.47	41.40	-45	22,936	-0.20%
2023/06/12	11	41.68	13	41.35	41.30	-2	22,698	-0.01%
2023/06/09	13.1	40.23	16	40.46	40.70	-3	22,253	-0.01%
2023/06/08	5	40.82	5	41.30	40.60	0	21,933	0.00%
2023/06/07	10	40.90	4	41.20	41.15	6	21,747	0.03%
2023/06/06	9	41.38	10	41.15	40.90	-1	21,565	0.00%
2023/06/05	3	41.63	1	41.55	41.50	2	21,405	0.01%
2023/06/02	68	42.00	12	41.83	41.65	56	21,057	0.27%
2023/06/01	25	41.86	181.2	41.80	41.70	-156.2	20,241	-0.77%	大賣/鉅額交易
2023/05/31	509	41.64	44	42.02	42.30	465	19,439	2.39%	大買/鉅額交易
2023/05/30	12.1	41.01	38	41.24	40.80	-26	17,792	-0.15%
2023/05/29	52	40.33	40.1	40.21	40.10	11.9	16,540	0.07%
2023/05/26	30.1	40.16	53	40.06	40.15	-22.9	15,217	-0.15%
2023/05/25	75	38.89	27	39.31	39.65	48	14,265	0.34%
2023/05/24	8	38.14	11	38.42	38.40	-3	13,437	-0.02%
2023/05/23	6.7	37.89	15	37.92	37.80	-8.3	13,221	-0.06%
2023/05/22	2	38.52	22	38.38	38.35	-20	13,054	-0.15%
2023/05/19	6.1	38.07	36.8	38.15	38.00	-30.8	12,836	-0.24%
2023/05/18	36	38.92	56.5	38.83	39.15	-20.5	12,236	-0.17%
2023/05/17	1.1	37.86	2	38.00	37.85	-0.9	11,459	-0.01%
2023/05/16	15.1	38.43	15	38.13	38.05	0.1	10,956	0.00%
2023/05/15	14	38.98	37.4	38.61	38.00	-23.4	10,298	-0.23%
2023/05/12	28.7	35.37	26	36.69	37.40	2.7	8,529	0.03%
2023/05/11	0.1	33.86	3	34.57	34.00	-2.9	7,137	-0.04%
2023/05/10	1.1	33.31	0	0.00	33.60	1.1	6,829	0.02%
2023/05/09	0	34.30	0	0.00	33.60	0	6,776	0.00%
2023/05/08	1	34.25	3	34.17	34.35	-2	6,657	-0.03%
2023/05/05	0.1	33.47	0	0.00	33.40	0.1	6,346	0.00%
2023/05/04	0	33.70	0	0.00	33.70	0	6,400	0.00%
2023/05/03	1	33.65	1	33.50	33.40	0	6,377	0.00%
2023/05/02	2	33.75	1.4	33.65	33.65	0.6	6,371	0.01%
2023/04/28	0	32.50	0	0.00	32.60	0	6,281	0.00%
2023/04/27	0.1	32.67	0	0.00	32.55	0.1	6,285	0.00%
2023/04/26	10	32.40	0	0.00	32.80	10	6,283	0.16%
2023/04/25	2	32.63	0	0.00	32.35	2	6,326	0.03%
2023/04/24	0.1	32.70	0	0.00	32.80	0.1	6,278	0.00%
2023/04/21	0	32.45	0	0.00	32.35	0	6,285	0.00%
2023/04/19	0	33.10	0	0.00	32.90	0	6,223	0.00%
2023/04/18	0	33.45	6	33.43	33.30	-6	6,184	-0.10%
2023/04/17	2	33.70	1.6	33.58	33.60	0.5	6,162	0.01%
2023/04/13	1.1	33.65	4	33.76	33.55	-2.9	6,147	-0.05%
2023/04/12	26	33.78	36	33.79	33.80	-10	6,179	-0.16%
2023/04/11	1	33.25	1	33.59	33.25	0	6,256	0.00%
2023/04/10	1	33.00	0	0.00	33.20	1	6,247	0.02%
2023/04/07	2	33.00	0.1	33.00	32.95	1.9	6,250	0.03%
2023/04/06	0	32.93	1	33.05	32.85	-1	6,257	-0.02%
2023/03/31	0	33.05	0	0.00	33.00	0	6,246	0.00%
2023/03/30	0	0.00	4	33.25	33.15	-4	6,215	-0.06%
2023/03/29	6	33.99	5	34.21	33.45	1	6,199	0.02%
2023/03/28	11	34.19	10	33.17	34.30	1	5,978	0.02%
2023/03/27	3	33.37	1	33.25	33.25	2	5,887	0.03%
2023/03/24	23	33.06	7	32.79	32.85	16	6,078	0.26%
2023/03/23	0	32.30	0	0.00	32.50	0	6,263	0.00%
2023/03/22	1	32.70	1	32.45	32.45	0	6,443	0.00%
2023/03/21	0	0.00	7	32.49	32.50	-7	6,667	-0.10%
2023/03/20	0	0.00	4.1	32.20	32.25	-4.1	6,767	-0.06%
2023/03/17	5	32.36	15	32.27	32.35	-10	7,059	-0.14%
2023/03/16	1	32.10	19	32.20	31.95	-18	7,218	-0.25%
2023/03/15	0	0.00	3	33.03	32.60	-3	7,592	-0.04%
2023/03/14	0	0.00	3	33.10	33.00	-3	7,645	-0.04%
2023/03/13	5	33.08	2	32.60	33.20	3	7,703	0.04%
2023/03/10	19	33.34	4	33.31	33.15	15	7,707	0.19%
2023/03/09	13	34.58	0	0.00	34.15	13	7,570	0.17%
2023/03/08	49	34.50	29.1	34.71	34.60	20	7,589	0.26%
2023/03/07	10	34.11	10	34.20	34.25	0	7,314	0.00%
2023/03/06	0	33.65	0	0.00	33.90	0	7,189	0.00%
2023/03/03	4	33.35	0	0.00	33.15	4	7,134	0.06%
2023/03/02	9	33.27	0	0.00	33.30	9	7,194	0.13%
2023/03/01	0	33.50	0	33.40	33.20	0	7,163	0.00%
2023/02/24	3	33.68	0	0.00	33.50	3	7,146	0.04%
2023/02/23	13	33.77	8	33.84	33.80	5	7,143	0.07%
2023/02/21	7	34.39	0	0.00	34.20	7	7,255	0.10%
2023/02/20	1	34.25	12	34.28	34.15	-11	7,239	-0.15%
2023/02/17	1	34.05	0	0.00	34.05	1	7,229	0.01%
2023/02/16	2	34.03	1.1	34.20	34.00	1	7,267	0.01%
2023/02/15	3.1	34.23	1	34.55	34.15	2.1	7,481	0.03%
2023/02/10	10	33.20	10	33.40	33.20	0	7,679	0.00%
2023/02/09	6	33.88	0	0.00	33.65	6	7,682	0.08%
2023/02/08	11	34.22	0.6	34.05	33.70	10.4	7,740	0.13%
2023/02/07	0	34.25	5	34.37	34.30	-5	7,734	-0.06%
2023/02/06	10	34.55	10	34.23	34.40	0	7,743	0.00%
2023/02/03	0	0.00	2	34.45	34.40	-2	7,719	-0.03%
2023/02/02	3	34.30	1	34.25	34.30	2	7,698	0.03%
2023/02/01	1	34.34	1	34.45	34.25	0	7,663	0.00%
2023/01/31	0	34.20	2	33.95	34.20	-2	7,670	-0.03%
2023/01/30	4	33.50	0	0.00	33.95	4	7,640	0.05%
2023/01/17	0	32.95	0	0.00	33.15	0	7,632	0.00%
2023/01/16	0	32.90	0	0.00	32.90	0	7,698	0.00%
2023/01/13	12	33.20	0	0.00	32.95	12	7,741	0.16%
2023/01/12	0	33.57	5	33.75	33.65	-5	7,779	-0.06%
2023/01/10	1	33.75	0	33.85	33.85	1	7,870	0.01%
2023/01/09	0	33.75	1	33.90	33.95	-1	7,921	-0.01%
2023/01/06	0	33.81	0	0.00	33.95	0	8,001	0.00%
2023/01/05	1.1	34.16	2	34.35	34.05	-0.9	8,116	-0.01%
2023/01/04	2	34.47	1	34.30	34.30	1	8,199	0.01%
2023/01/03	6	34.65	2	34.45	34.70	4	8,226	0.05%
2022/12/30	0	34.30	16	34.50	34.50	-16	8,188	-0.20%
2022/12/29	2	34.55	0	0.00	34.15	2	8,061	0.03%
2022/12/28	0	34.15	1	33.85	34.25	-1	7,884	-0.01%
2022/12/27	5	33.94	0.3	33.90	34.10	4.7	7,905	0.06%
2022/12/26	1	33.90	3	34.05	33.75	-2	7,904	-0.03%
2022/12/23	4	33.29	0	0.00	33.70	4	8,014	0.05%
2022/12/21	0	0.00	1	33.80	33.80	-1	8,197	-0.01%
2022/12/20	0	0.00	5	34.25	33.95	-5	8,256	-0.06%
2022/12/19	6	34.88	3	34.60	34.70	3	8,403	0.04%
2022/12/16	0	0.00	22	34.93	35.30	-22	8,250	-0.27%
2022/12/15	6	35.18	0	0.00	35.05	6	8,054	0.07%
2022/12/14	0	0.00	2	34.58	34.85	-2	7,878	-0.03%
2022/12/13	11	34.10	4	34.33	34.35	7	7,706	0.09%
2022/12/12	18	33.70	28	33.81	33.70	-10	7,556	-0.13%
2022/12/09	5	33.95	20	33.89	33.85	-15	7,545	-0.20%
2022/12/08	52	33.45	37	33.60	33.40	15	7,324	0.20%
2022/12/07	40	33.67	21	33.56	34.00	19	7,139	0.27%
2022/12/06	0	0.00	17	32.45	32.80	-17	6,721	-0.25%
2022/12/05	27	32.77	10	32.70	32.65	17	6,728	0.25%
2022/12/01	12	32.21	2	32.25	32.25	10	6,608	0.15%
2022/11/30	7	32.29	0	0.00	32.55	7	6,800	0.10%
2022/11/29	3	32.03	1	31.85	31.95	2	6,730	0.03%
2022/11/28	1	31.70	46	31.56	31.65	-45	6,731	-0.67%
2022/11/25	0	0.00	15	31.80	31.85	-15	6,772	-0.22%
2022/11/24	19	32.25	0	0.00	32.20	19	6,821	0.28%
2022/11/23	1	31.90	0	0.00	31.70	1	7,495	0.01%
2022/11/18	2	31.40	0	0.00	32.25	2	7,765	0.03%
2022/11/15	0	0.00	3	32.02	32.00	-3	7,748	-0.04%
2022/11/14	5	32.14	0	0.00	32.00	5	8,108	0.06%
2022/11/11	26	32.70	0	0.00	31.75	26	8,455	0.31%
2022/11/09	31	31.74	31	31.95	32.05	0	8,939	0.00%
2022/11/08	2	30.70	0	0.00	30.85	2	8,894	0.02%
2022/11/07	1	30.55	1	30.05	30.55	0	9,093	0.00%
2022/11/03	10	30.50	15	30.79	30.50	-5	9,081	-0.06%
2022/11/02	2	31.18	0	0.00	31.05	2	9,199	0.02%
2022/10/31	1	31.30	0	0.00	31.30	1	9,238	0.01%
2022/10/27	1	31.35	0	0.00	31.20	1	9,342	0.01%
2022/10/26	1	31.55	0	0.00	31.25	1	9,443	0.01%
2022/10/25	1	31.55	1	31.80	31.70	0	9,470	0.00%
2022/10/24	2	31.83	4	31.75	31.80	-2	9,432	-0.02%
2022/10/21	12	32.53	0	0.00	32.45	12	9,452	0.13%
2022/10/20	0	0.00	5	31.85	32.20	-5	9,425	-0.05%
2022/10/14	14	32.19	0	0.00	32.25	14	9,659	0.14%
2022/10/13	0	0.00	1	32.55	31.95	-1	9,677	-0.01%
2022/10/12	1	32.85	1	32.70	32.80	0	9,955	0.00%
2022/10/07	5	33.10	0	0.00	32.90	5	10,177	0.05%
2022/10/06	0	0.00	3	33.15	33.05	-3	10,323	-0.03%
2022/09/30	20	31.18	15	30.58	31.80	5	10,744	0.05%
2022/09/29	0	0.00	1	31.75	31.75	-1	10,748	-0.01%
2022/09/28	0	0.00	2	32.28	32.10	-2	10,742	-0.02%
2022/09/26	0	0.00	0	32.70	32.65	0	10,692	0.00%
2022/09/22	0	0.00	1	32.90	32.85	-1	10,866	-0.01%
2022/09/20	5	32.95	0	0.00	33.10	5	10,848	0.05%
2022/09/16	2	32.90	3	32.72	32.95	-1	10,810	-0.01%
2022/09/14	1	32.55	0	0.00	32.60	1	10,921	0.01%
2022/09/07	10	33.20	10	32.90	32.95	0	11,774	0.00%
2022/09/06	16	33.16	15	32.95	33.30	1	12,181	0.01%
2022/09/02	0	0.00	1	34.50	34.10	-1	12,119	-0.01%
2022/08/31	29	34.50	29	34.30	34.50	0	12,204	0.00%
2022/08/30	68	34.80	62	35.82	34.30	6	12,316	0.05%
2022/08/29	2	34.95	2	35.05	35.15	0	11,683	0.00%
2022/08/26	0	0.00	3	34.65	34.55	-3	11,530	-0.03%
2022/08/25	0	0.00	3	34.78	34.85	-3	11,599	-0.03%
2022/08/22	10	34.03	5	34.20	33.90	5	11,658	0.04%
2022/08/19	5	35.15	8	34.75	34.40	-3	11,683	-0.03%
2022/08/18	16	35.45	34	35.34	35.40	-18	11,395	-0.16%
2022/08/17	18	35.54	3	35.53	35.60	15	11,146	0.13%
2022/08/16	2	34.85	12	34.46	34.95	-10	10,898	-0.09%
2022/08/15	1	34.40	1	34.50	34.50	0	11,085	0.00%
2022/08/12	8	34.47	7	34.34	34.60	1	11,276	0.01%
2022/08/11	0	0.00	1	33.55	33.45	-1	11,160	-0.01%
2022/08/09	13	33.77	0	0.00	33.70	13	11,420	0.11%
2022/08/03	0	0.00	3	33.25	33.20	-3	11,996	-0.03%
2022/08/02	12	33.60	32	33.56	33.60	-20	12,017	-0.17%
2022/08/01	20	34.50	0	0.00	34.20	20	12,061	0.17%
2022/07/29	0	0.00	0	34.80	34.80	0	12,165	0.00%
2022/07/28	10	34.85	10	34.95	34.80	0	12,361	0.00%
2022/07/27	0	0.00	1	35.45	35.45	-1	12,658	-0.01%
2022/07/25	2	35.75	1	35.65	35.55	1	12,772	0.01%
2022/07/21	4	35.36	7	35.60	35.70	-3	12,794	-0.02%
2022/07/20	0	0.00	9	35.81	35.65	-9	12,718	-0.07%
2022/07/19	7	35.59	11.4	35.98	35.85	-4.4	12,733	-0.03%
2022/07/18	9	35.23	0	34.85	35.15	9	12,425	0.07%
2022/07/15	11	34.94	30	35.18	35.00	-19	12,458	-0.15%
2022/07/14	10	33.75	23	33.89	34.40	-13	12,320	-0.11%
2022/07/13	25	34.27	10	34.30	34.20	15	12,307	0.12%
2022/07/12	1	32.10	11	32.21	32.40	-10	12,078	-0.08%
2022/07/07	6	33.10	10	32.72	33.40	-4	12,352	-0.03%
2022/07/05	0	0.00	0	33.40	33.70	0	12,463	0.00%
2022/07/04	0	33.35	3	33.35	33.70	-3	12,632	-0.02%
2022/06/27	1	34.45	0	34.10	34.05	1	13,382	0.01%
2022/06/24	0	0.00	0.1	34.00	34.05	-0.1	13,842	0.00%
2022/06/23	0	33.70	0	34.05	33.80	0	14,315	0.00%
2022/06/22	2	34.20	5	34.02	34.05	-3	14,750	-0.02%
2022/06/21	3	34.23	0	34.35	34.15	3	15,226	0.02%
2022/06/20	2	34.10	0	0.00	34.00	2	16,349	0.01%
2022/06/17	3	34.10	3	34.00	34.35	0	17,193	0.00%
2022/06/16	52	35.12	44	34.81	34.20	8	18,656	0.04%
2022/06/15	16	36.78	11	36.74	36.70	5	20,603	0.02%
2022/06/13	0	0.00	6	36.07	36.15	-6	22,475	-0.03%
2022/06/10	0	0.00	8	36.40	36.30	-8	22,690	-0.04%
2022/06/09	1	36.30	0	0.00	36.50	1	22,969	0.00%
2022/06/08	3	36.48	6	36.36	36.45	-3	23,149	-0.01%
2022/06/02	10	35.00	2	35.35	35.00	8	23,683	0.03%
2022/06/01	0	0.00	55	35.40	35.45	-55	23,999	-0.23%
2022/05/31	17	35.39	8	35.85	35.30	9	24,237	0.04%
2022/05/30	1	35.95	0	0.00	35.90	1	24,493	0.00%
2022/05/27	1	36.10	0	0.00	36.10	1	24,681	0.00%
2022/05/26	16	35.88	6	35.91	36.15	10	25,036	0.04%
2022/05/25	3	36.08	2	36.05	36.20	1	25,102	0.00%
2022/05/24	2	36.25	13	36.22	36.10	-11	25,222	-0.04%
2022/05/23	26	36.13	38	36.63	35.35	-12	25,134	-0.05%
2022/05/20	1	36.20	6	36.09	36.00	-5	24,981	-0.02%
2022/05/19	2	35.05	2.2	35.39	35.60	-0.2	25,058	0.00%
2022/05/18	1	35.40	4.3	35.44	35.35	-3.3	25,170	-0.01%
2022/05/17	0	0.00	1	35.00	35.30	-1	25,515	0.00%
2022/05/16	1	35.15	14	35.22	35.30	-13	25,394	-0.05%
2022/05/13	14	33.34	0	0.00	33.95	14	25,052	0.06%
2022/05/12	0	0.00	9	33.22	33.20	-9	25,073	-0.04%
2022/05/11	17	32.35	18	32.26	32.80	-1	25,047	0.00%
2022/05/10	3	32.67	0	0.00	32.70	3	24,929	0.01%
2022/05/09	0	0.00	2	33.00	33.00	-2	24,958	-0.01%
2022/05/06	0	0.00	1	34.30	34.10	-1	24,941	0.00%
2022/05/05	1	34.80	32.1	34.83	34.95	-31.1	24,912	-0.12%
2022/05/04	4.1	35.25	4	35.39	35.05	0.1	24,948	0.00%
2022/05/03	0	0.00	2	33.78	34.30	-2	24,829	-0.01%
2022/04/29	24	33.93	30	33.65	33.55	-6	24,853	-0.02%
2022/04/28	8	33.64	2	33.45	33.45	6	24,874	0.02%
2022/04/27	1	33.30	2	33.35	33.30	-1	24,889	0.00%
2022/04/26	12	33.73	3	33.55	33.70	9	24,903	0.04%
2022/04/22	6	33.53	0	0.00	33.85	6	24,998	0.02%
2022/04/21	13	33.46	0	0.00	33.50	13	25,180	0.05%
2022/04/20	8	33.64	2	33.95	33.95	6	25,166	0.02%
2022/04/19	2	33.80	0	0.00	33.85	2	25,311	0.01%
2022/04/18	0	0.00	1	34.05	33.90	-1	25,523	0.00%
2022/04/15	5	34.25	5	34.59	34.10	0	25,545	0.00%
2022/04/14	8	35.36	3	34.80	34.80	5	25,687	0.02%
2022/04/13	0	34.90	0	0.00	34.90	0	25,680	0.00%
2022/04/12	0	0.00	1	35.55	35.25	-1	25,693	0.00%
2022/04/11	0	0.00	7	35.75	35.55	-7	25,952	-0.03%
2022/04/08	10	35.14	8	35.10	35.40	2	26,223	0.01%
2022/04/07	0	0.00	3	35.70	34.90	-3	26,229	-0.01%
2022/04/06	25	36.22	44	35.82	35.90	-19	26,136	-0.07%
2022/04/01	8	36.18	8	36.23	36.25	0	26,209	0.00%
2022/03/31	8	36.16	9	35.96	35.75	-1	26,506	0.00%
2022/03/30	14	36.38	10	36.53	36.15	4	26,436	0.02%
2022/03/29	48	36.41	39	36.47	36.50	9	26,437	0.03%
2022/03/28	40	35.67	38	35.68	35.20	2	26,632	0.01%
2022/03/25	31	36.65	35	36.57	36.90	-4	27,001	-0.01%
2022/03/24	27	36.24	27.4	36.15	36.40	-0.4	26,915	0.00%
2022/03/23	36	35.64	78.1	36.06	36.20	-42.1	26,585	-0.16%
2022/03/22	25.4	34.40	53	33.97	35.00	-27.6	25,909	-0.11%
2022/03/21	54.7	33.36	33	34.61	33.20	21.7	25,769	0.08%
2022/03/18	91	35.49	124.2	35.49	34.80	-33.2	27,186	-0.12%	大賣/
2022/03/17	35	34.46	50.4	34.39	34.55	-15.4	25,792	-0.06%
2022/03/16	53	33.51	91	33.43	33.90	-38	27,012	-0.14%
2022/03/15	2	32.36	27	32.70	32.35	-25	27,180	-0.09%
2022/03/14	10	32.23	23	32.71	32.75	-13	27,649	-0.05%
2022/03/11	5	32.17	12	32.22	32.05	-7	28,443	-0.02%
2022/03/10	9	31.82	4	31.98	31.95	5	28,427	0.02%
2022/03/09	1	31.80	1	32.05	31.90	0	28,570	0.00%
2022/03/08	2	31.90	84	31.80	31.90	-82	29,096	-0.28%
2022/03/07	38	31.58	1	31.65	31.60	37	29,577	0.13%
2022/03/04	7	32.42	17	32.69	32.75	-10	30,483	-0.03%
2022/03/03	6	32.78	16	32.87	32.45	-10	30,872	-0.03%
2022/03/02	7	32.25	7.1	32.44	32.25	-0.1	31,443	0.00%
2022/03/01	5.1	32.40	36	32.42	32.55	-31	32,177	-0.10%
2022/02/25	0	0.00	2	31.13	31.25	-2	32,779	-0.01%
2022/02/24	6	30.87	2	31.15	30.45	4	34,164	0.01%
2022/02/23	8	31.46	6	31.40	31.45	2	35,556	0.01%
2022/02/22	2	31.80	5	31.70	31.75	-3	39,053	-0.01%
2022/02/21	7	31.94	5	31.85	31.85	2	40,997	0.00%
2022/02/18	15	31.75	10	31.60	31.35	5	41,764	0.01%
2022/02/17	25	31.80	40.3	31.60	31.95	-15.3	42,519	-0.04%
2022/02/16	1	30.65	1	30.85	30.75	0	43,007	0.00%
2022/02/14	4	30.19	1	30.00	29.95	3	43,669	0.01%
2022/02/11	0	0.00	11	30.91	30.90	-11	45,067	-0.02%
2022/02/10	1	30.80	1	30.70	30.80	0	45,411	0.00%
2022/02/09	1	30.60	4	30.60	30.80	-3	46,139	-0.01%
2022/02/08	2	30.50	2	30.30	30.50	0	46,422	0.00%
2022/01/26	91	28.70	91	28.66	28.70	0	46,992	0.00%
2022/01/25	3.3	28.80	1	28.75	28.25	2.3	47,247	0.00%
2022/01/24	0	0.00	4	29.35	29.35	-4	47,641	-0.01%
2022/01/21	1	29.60	0	0.00	29.55	1	48,276	0.00%
2022/01/20	3	30.20	0	0.00	30.00	3	49,168	0.01%
2022/01/18	21	30.40	12	30.40	30.30	9	50,404	0.02%
2022/01/17	2	30.30	4	29.88	30.20	-2	50,731	0.00%
2022/01/14	4	29.95	18	29.96	29.85	-14	51,242	-0.03%
2022/01/13	1	30.80	4	30.79	30.70	-3	51,732	-0.01%
2022/01/12	3	30.92	14.6	30.99	31.05	-11.6	52,645	-0.02%
2022/01/11	29	30.59	4	30.53	30.35	25	53,634	0.05%
2022/01/10	16	31.22	4	31.16	31.15	12	54,662	0.02%
2022/01/07	9	31.26	15	31.37	31.50	-6	56,112	-0.01%
2022/01/06	1	31.85	16	31.78	32.15	-15	58,624	-0.03%
2022/01/05	21	31.85	2	32.05	31.80	19	60,498	0.03%
2022/01/04	8	32.29	3	32.60	32.40	5	61,223	0.01%
2022/01/03	29	32.81	17	32.98	32.80	12	62,833	0.02%
2021/12/30	21	32.50	4.9	32.41	32.60	16.1	64,549	0.02%
2021/12/29	2	32.25	1	32.35	32.40	1	66,296	0.00%
2021/12/28	2	32.30	12.3	32.42	32.25	-10.3	67,519	-0.02%
2021/12/27	8	32.11	25.2	32.14	32.30	-17.2	68,276	-0.03%
2021/12/24	12	31.79	17	31.68	31.60	-5	69,052	-0.01%
2021/12/23	10	31.63	19	31.79	31.65	-9	69,663	-0.01%
2021/12/22	14	31.34	17	31.72	31.75	-3	71,310	0.00%
2021/12/21	15.2	31.23	12	31.59	31.75	3.2	72,225	0.00%
2021/12/20	14	32.04	18	32.28	32.15	-4	73,784	-0.01%
2021/12/17	3	31.90	10	31.94	31.90	-7	79,917	-0.01%
2021/12/16	28.5	31.90	29	31.71	31.55	-0.5	84,693	0.00%
2021/12/15	44	31.49	114	31.44	31.40	-70	91,212	-0.08%	大賣/
2021/12/14	280.5	32.50	187	32.46	31.90	93.5	93,039	0.10%	大買/大賣/
2021/12/13	76	30.93	24	31.02	31.50	52	90,912	0.06%
2021/12/10	129	31.02	198	31.41	30.45	-69	89,869	-0.08%	大買/大賣/
2021/12/09	36	32.99	18.1	32.70	32.85	17.9	87,725	0.02%
2021/12/08	15	34.20	7.2	34.23	33.90	7.9	86,923	0.01%
2021/12/07	55	34.83	38	35.04	34.45	17	86,353	0.02%
2021/12/06	6	34.20	5.1	34.33	34.15	0.9	85,453	0.00%
2021/12/03	13	34.61	15	34.71	34.60	-2	85,788	0.00%
2021/12/02	41	34.75	23	34.16	34.00	18	85,774	0.02%
2021/12/01	48	35.14	33	35.34	35.05	15	85,773	0.02%
2021/11/30	9.1	35.71	10	35.73	35.60	-1	85,693	0.00%
2021/11/29	12.1	35.01	7	34.89	35.00	5.1	86,284	0.01%
2021/11/26	45	35.90	24	36.16	35.60	21	87,332	0.02%
2021/11/25	49	37.51	16.5	36.85	36.70	32.5	87,346	0.04%
2021/11/24	63	37.64	45	37.51	37.60	18	88,214	0.02%
2021/11/23	100.5	38.70	181	39.27	37.75	-80.5	88,078	-0.09%	大賣/
2021/11/22	55	39.00	55	38.92	38.50	0	87,833	0.00%
2021/11/19	114.2	37.81	302.7	37.48	38.85	-188.5	86,945	-0.22%	大買/大賣/鉅額交易
2021/11/18	238.2	35.78	145.1	35.54	36.20	93	84,338	0.11%	大買/大賣/
2021/11/17	44	34.15	65.2	33.93	34.80	-21.2	83,529	-0.03%
2021/11/16	23.1	32.82	113	33.00	33.05	-89.9	84,033	-0.11%	大賣/
2021/11/15	33	31.56	23	31.66	31.65	10	83,579	0.01%
2021/11/12	36	32.59	77	32.43	32.40	-41	82,778	-0.05%
2021/11/11	4	32.71	24	32.76	32.75	-20	82,458	-0.02%
2021/11/10	88	32.76	45.1	32.80	32.75	42.9	82,591	0.05%
2021/11/09	17	34.78	41	34.64	34.50	-24	81,346	-0.03%
2021/11/08	46	34.79	29	34.83	34.60	17	81,068	0.02%
2021/11/05	14	34.21	10	34.22	34.20	4	80,450	0.00%
2021/11/04	13	34.12	18	34.09	33.95	-5	80,248	-0.01%
2021/11/03	20	33.81	10	33.82	33.60	10	80,239	0.01%
2021/11/02	25	34.00	49	33.87	33.55	-24	80,294	-0.03%
2021/11/01	37	34.19	34	33.99	33.70	3	80,105	0.00%
2021/10/29	47	34.81	65	35.08	34.40	-18	79,912	-0.02%
2021/10/28	45.1	34.90	40.2	35.02	34.70	4.9	79,511	0.01%
2021/10/27	27.2	34.11	41	34.29	34.70	-13.8	79,229	-0.02%
2021/10/26	33	33.89	124.3	33.71	33.40	-91.3	79,236	-0.12%	大賣/
2021/10/25	25.1	34.13	39	34.14	34.00	-14	79,311	-0.02%
2021/10/22	46.7	34.54	47	34.38	34.25	-0.3	78,953	0.00%
2021/10/21	44.4	34.08	44	34.28	34.70	0.4	78,280	0.00%
2021/10/20	97.1	34.00	42.9	34.13	33.85	54.2	77,566	0.07%
2021/10/19	148	34.52	70	34.59	34.30	78	76,558	0.10%	大買/
2021/10/18	103	35.61	179	35.35	35.25	-76	75,478	-0.10%	大買/大賣/
2021/10/15	242.2	35.20	115	35.18	35.80	127.2	74,309	0.17%	大買/大賣/鉅額交易
2021/10/14	214.1	35.16	298	35.10	34.55	-84	72,805	-0.12%	大買/大賣/
2021/10/13	193.1	34.45	99	34.52	34.60	94.1	69,990	0.13%	大買/
2021/10/12	81.1	33.84	80	33.87	33.65	1.1	68,007	0.00%
2021/10/08	188.1	34.27	271	34.28	33.75	-82.9	67,142	-0.12%	大買/大賣/
2021/10/07	227	34.45	358.2	34.33	33.90	-131.2	65,231	-0.20%	大買/大賣/鉅額交易
2021/10/06	300.2	34.11	120	33.87	34.00	180.2	63,120	0.29%	大買/大賣/鉅額交易
2021/10/05	209.1	32.93	194	32.55	33.45	15.1	61,172	0.02%	大買/大賣/
2021/10/04	126	32.04	110	32.12	32.35	16	59,802	0.03%	大買/大賣/
2021/10/01	71	32.21	44	32.33	32.00	27	58,780	0.05%
2021/09/30	61	32.74	56	32.80	32.70	5	57,518	0.01%
2021/09/29	118.1	32.70	413	32.19	32.65	-295	56,777	-0.52%	大買/大賣/鉅額交易
2021/09/28	405	32.50	81.3	32.72	32.65	323.7	54,838	0.59%	大買/鉅額交易
2021/09/27	622	33.97	546.3	34.43	33.75	75.7	53,293	0.14%	大買/大賣/
2021/09/24	660.6	34.11	508.6	34.35	34.10	152.1	51,001	0.30%	大買/大賣/鉅額交易
2021/09/23	333.1	33.57	339	33.82	34.80	-6	45,153	-0.01%	大買/大賣/
2021/09/22	170	33.35	247	33.25	31.65	-77	40,445	-0.19%	大買/大賣/
2021/09/17	74	32.04	266.1	32.36	33.40	-192.1	33,482	-0.57%	大賣/鉅額交易
2021/09/16	56.1	30.37	64	30.36	30.40	-7.9	30,901	-0.03%
2021/09/15	37.5	29.50	45	29.67	29.65	-7.5	30,050	-0.02%
2021/09/14	9	29.08	8	29.19	29.25	1	29,755	0.00%
2021/09/13	21	29.19	35	29.07	29.10	-14	29,514	-0.05%
2021/09/10	11	28.56	1	28.55	28.50	10	29,188	0.03%
2021/09/09	9	28.26	31.2	28.22	28.60	-22.2	29,060	-0.08%
2021/09/08	17	28.00	16	27.96	27.90	1	28,911	0.00%
2021/09/07	14	29.17	20	28.97	28.85	-6	28,391	-0.02%
2021/09/06	44.5	29.10	25	29.19	28.60	19.5	28,070	0.07%
2021/09/03	21	29.57	41	29.81	29.65	-20	27,372	-0.07%
2021/09/02	183	30.66	56	30.27	29.75	127	26,649	0.48%	大買/鉅額交易
2021/09/01	194	31.69	162	31.36	31.70	32	24,832	0.13%	大買/大賣/
2021/08/31	102	30.24	110.6	30.48	30.55	-8.6	23,255	-0.04%	大買/大賣/
2021/08/30	240	29.72	166	30.18	30.30	74	22,256	0.33%	大買/大賣/
2021/08/27	70	28.87	193	28.84	29.40	-123	20,464	-0.60%	大賣/鉅額交易
2021/08/26	258	28.45	172	28.79	28.30	86	19,580	0.44%	大買/大賣/
2021/08/25	86	28.23	74	28.35	28.25	12	18,392	0.07%
2021/08/24	219	28.23	188	28.25	28.35	31	17,703	0.18%	大買/大賣/
2021/08/23	149.2	27.82	113	27.96	27.85	36.2	16,716	0.22%	大買/大賣/
2021/08/20	22	28.35	74.4	27.63	28.00	-52.4	15,421	-0.34%
2021/08/19	6	26.17	103	26.22	26.30	-97	13,922	-0.70%	大賣/
2021/08/18	108	25.29	162	25.10	25.65	-54	13,496	-0.40%	大買/大賣/
2021/08/17	78	25.20	22	25.21	25.15	56	13,451	0.42%
2021/08/16	110	25.48	51	25.39	24.95	59	13,491	0.44%	大買/
2021/08/13	51	26.60	62	26.62	26.55	-11	13,065	-0.08%
2021/08/12	45	26.14	41	26.29	26.30	4	12,906	0.03%
2021/08/11	32	25.74	22.1	26.09	25.50	9.9	13,049	0.08%
2021/08/10	6	25.87	5	26.15	25.90	1	13,174	0.01%
2021/08/09	77	26.89	51	27.05	26.20	26	13,468	0.19%
2021/08/06	37	27.02	10.5	26.90	27.20	26.5	13,136	0.20%
2021/08/05	7	26.84	11	27.00	27.00	-4	13,310	-0.03%
2021/08/04	51.2	26.91	71	27.12	26.70	-19.8	13,735	-0.14%
2021/08/03	33.2	27.14	46	27.17	27.40	-12.8	13,595	-0.09%
2021/08/02	76	26.96	165	26.92	27.25	-89	13,319	-0.67%	大賣/
2021/07/30	93	26.14	96	26.30	26.05	-3	12,791	-0.02%
2021/07/29	56	26.06	15	25.06	25.70	41	12,223	0.34%
2021/07/28	0	0.00	10	23.95	24.00	-10	11,653	-0.09%
2021/07/27	0	0.00	5	24.05	24.00	-5	12,083	-0.04%
2021/07/22	0	0.00	100	23.95	23.95	-100	14,017	-0.71%
2021/07/21	101	24.60	25	24.21	23.90	76	15,752	0.48%	大買/
2021/07/20	25	23.96	1	23.90	23.90	24	15,822	0.15%
2021/07/19	5	24.20	10.1	24.20	24.10	-5.1	15,988	-0.03%
2021/07/16	0	0.00	100	24.65	24.30	-100	16,489	-0.61%
2021/07/15	1	23.95	2.1	24.32	24.45	-1.1	16,845	-0.01%
2021/07/14	9	24.01	0	0.00	23.95	9	16,992	0.05%
2021/07/13	2	24.23	2	24.15	24.15	0	17,531	0.00%
2021/07/09	10	24.50	3	24.65	24.60	7	17,700	0.04%
2021/07/08	3	24.90	33	24.82	24.80	-30	17,927	-0.17%
2021/07/07	22	24.43	2	24.50	24.35	20	18,198	0.11%
2021/07/06	0	0.00	90.1	24.38	24.25	-90.1	18,397	-0.49%
2021/07/05	0	0.00	1	24.60	24.50	-1	18,573	-0.01%
2021/07/02	1	24.45	0	0.00	24.40	1	18,694	0.01%
2021/07/01	20	24.65	11	24.63	24.55	9	18,914	0.05%
2021/06/30	202	25.54	44	25.23	24.70	158	19,271	0.82%	大買/鉅額交易
2021/06/29	33	24.97	8.4	24.90	25.30	24.6	18,860	0.13%
2021/06/28	5	24.00	6	24.05	24.00	-1	18,604	-0.01%
2021/06/25	20	24.18	0	0.00	24.05	20	18,732	0.11%
2021/06/24	8	24.29	0	0.00	24.20	8	18,880	0.04%
2021/06/23	0	0.00	7	24.24	24.30	-7	19,086	-0.04%
2021/06/22	25	24.17	7	24.29	23.85	18	19,419	0.09%
2021/06/21	34	23.90	9	23.82	23.70	25	19,485	0.13%
2021/06/18	12	25.04	0	0.00	24.90	12	19,544	0.06%
2021/06/17	0	0.00	1	25.55	25.35	-1	19,736	-0.01%
2021/06/16	0	0.00	15	25.36	25.45	-15	20,060	-0.07%
2021/06/15	2	25.13	3	25.18	25.30	-1	20,441	0.00%
2021/06/11	1	24.90	2	25.18	24.85	-1	20,965	0.00%
2021/06/10	2	24.80	2	24.95	24.90	0	21,728	0.00%
2021/06/09	1	24.95	21	24.96	24.90	-20	23,096	-0.09%
2021/06/08	0	0.00	3	25.05	25.15	-3	23,725	-0.01%
2021/06/07	1	24.70	24	24.89	24.70	-23	23,989	-0.10%
2021/06/04	0	0.00	19	24.85	24.85	-19	24,307	-0.08%
2021/06/03	2	24.95	0	0.00	25.10	2	24,689	0.01%
2021/06/02	1	24.85	1	25.00	25.00	0	25,482	0.00%
2021/06/01	4	24.93	0	0.00	24.85	4	26,165	0.02%
2021/05/31	41	24.75	2	24.75	24.85	39	27,251	0.14%
2021/05/28	7	24.98	0	0.00	24.90	7	30,057	0.02%
2021/05/27	25	24.60	24	24.80	25.00	1	33,968	0.00%
2021/05/26	11	24.19	28	24.33	24.35	-17	34,764	-0.05%
2021/05/25	12	23.91	31	23.88	23.80	-19	35,093	-0.05%
2021/05/24	5	23.80	2	23.35	23.85	3	35,637	0.01%
2021/05/21	2	23.25	3	23.18	23.25	-1	35,875	0.00%
2021/05/20	1	23.00	6	23.38	23.00	-5	36,456	-0.01%
2021/05/19	4	22.98	2	23.20	23.35	2	37,310	0.01%
2021/05/18	21	22.35	12	21.73	22.40	9	38,202	0.02%
2021/05/17	10	20.52	5	20.82	20.55	5	38,268	0.01%
2021/05/14	7	21.94	17	22.82	22.50	-10	38,046	-0.03%
2021/05/13	6	21.79	7	22.26	22.30	-1	37,874	0.00%
2021/05/12	11	22.59	119	22.01	22.90	-108	37,688	-0.29%	大賣/鉅額交易
2021/05/11	19	24.68	3	24.07	24.25	16	37,222	0.04%
2021/05/10	0	0.00	2	25.50	25.70	-2	37,091	-0.01%
2021/05/07	64	25.33	62	25.52	25.65	2	37,745	0.01%
2021/05/06	18	24.62	2.4	24.77	24.60	15.6	37,769	0.04%
2021/05/05	3	24.78	3	24.68	24.55	0	37,819	0.00%
2021/05/04	53.5	24.78	31	25.01	24.70	22.5	38,316	0.06%
2021/05/03	11.2	26.10	14	26.14	25.75	-2.8	38,045	-0.01%
2021/04/29	19.7	27.32	6	27.30	27.00	13.7	37,927	0.04%
2021/04/28	37	28.23	56.2	28.57	27.95	-19.2	37,887	-0.05%
2021/04/27	74.6	28.22	123.7	28.28	28.55	-49.1	37,354	-0.13%	大賣/
2021/04/26	34.1	27.09	9	27.06	26.90	25.1	36,776	0.07%
2021/04/23	14.5	27.03	8	27.03	26.85	6.5	36,871	0.02%
2021/04/22	14	27.38	30	27.15	26.60	-16	36,995	-0.04%
2021/04/21	3	27.40	10	27.60	27.25	-7	36,807	-0.02%
2021/04/20	6.1	27.20	2	27.20	27.20	4.1	36,858	0.01%
2021/04/19	18	27.14	14	27.37	27.30	4	37,612	0.01%
2021/04/16	3.2	26.54	2	26.60	26.50	1.2	37,472	0.00%
2021/04/15	0	26.25	4	26.25	26.15	-4	37,690	-0.01%
2021/04/14	6	25.93	17	25.92	25.80	-11	38,428	-0.03%
2021/04/13	23	26.38	6	26.66	26.30	17	38,688	0.04%
2021/04/12	11	26.44	3	26.43	26.30	8	38,729	0.02%
2021/04/09	19	26.74	2	26.75	26.70	17	39,016	0.04%
2021/04/08	13	27.07	16	27.07	27.10	-3	39,108	-0.01%
2021/04/07	21.2	27.22	74	26.97	27.25	-52.9	39,792	-0.13%
2021/04/06	33.3	26.51	59.3	26.84	26.60	-26	40,441	-0.06%
2021/04/01	31.1	26.91	12.1	26.85	26.85	19	40,937	0.05%
2021/03/31	58.2	27.41	19.2	27.27	27.05	39	41,837	0.09%
2021/03/30	54.4	27.44	0	0.00	27.30	54.4	43,385	0.13%
2021/03/29	24.2	27.64	1	27.85	27.50	23.2	45,564	0.05%
2021/03/26	9.1	27.75	5	27.81	27.60	4.1	47,627	0.01%
2021/03/25	37.1	27.96	42	27.93	27.60	-5	48,995	-0.01%
2021/03/24	22.1	27.66	6	27.62	27.50	16.1	50,804	0.03%
2021/03/23	12	27.16	2	27.18	27.10	10	51,779	0.02%
2021/03/22	24.2	27.29	0	0.00	27.40	24.2	52,246	0.05%
2021/03/19	24.2	27.52	16	27.75	27.50	8.2	52,776	0.02%
2021/03/18	3.2	28.04	1	28.10	28.05	2.2	54,426	0.00%
2021/03/17	37.1	28.73	6	28.63	28.20	31.1	55,388	0.06%
2021/03/16	86	29.12	60	29.30	28.85	26	57,510	0.05%
2021/03/15	26	29.13	27	29.02	28.95	-1	57,333	0.00%
2021/03/12	31	28.25	8	28.24	28.15	23	56,117	0.04%
2021/03/11	28.1	27.83	15.1	27.89	27.95	12.9	55,758	0.02%
2021/03/10	11	28.00	1	28.25	27.90	10	55,657	0.02%
2021/03/09	4.2	27.84	13	27.85	28.35	-8.8	55,980	-0.02%
2021/03/08	13.1	28.08	8	27.85	28.15	5.1	55,962	0.01%
2021/03/05	19	28.44	103	27.76	28.45	-84	55,390	-0.15%	大賣/
2021/03/04	54	28.72	31	28.46	28.20	23	55,682	0.04%
2021/03/03	270	29.84	204	29.53	29.35	66	55,313	0.12%	大買/大賣/
2021/03/02	215	29.54	324.2	29.78	29.45	-109.2	52,522	-0.21%	大買/大賣/鉅額交易
2021/02/26	75	27.65	54	27.68	27.95	21	48,714	0.04%
2021/02/25	87	27.51	55	27.37	27.50	32	47,957	0.07%
2021/02/24	107	27.41	62	27.50	27.20	45	47,557	0.09%	大買/
2021/02/23	37	27.14	44	27.04	27.00	-7	47,006	-0.01%
2021/02/22	72	27.28	13.1	27.25	26.95	58.9	46,677	0.13%
2021/02/19	132.3	27.53	67	27.50	27.45	65.3	46,058	0.14%	大買/
2021/02/18	112	26.36	86.4	26.38	27.45	25.6	45,195	0.06%	大買/
2021/02/17	17	25.55	34	25.65	25.55	-17	44,094	-0.04%
2021/02/05	26	25.13	0	0.00	25.10	26	43,931	0.06%
2021/02/04	21	25.40	3	25.32	25.35	18	43,843	0.04%
2021/02/03	2	25.25	9.6	25.64	25.15	-7.6	43,840	-0.02%
2021/02/02	13	25.08	31	25.15	25.00	-18	43,770	-0.04%
2021/02/01	38	25.04	15	25.00	25.10	23	43,710	0.05%
2021/01/29	1	25.20	8	26.16	25.20	-7	43,600	-0.02%
2021/01/28	4	24.98	6	24.90	24.90	-2	42,959	0.00%
2021/01/27	36	26.03	41	25.91	25.60	-5	43,016	-0.01%
2021/01/26	13	26.27	38	26.52	25.90	-25	43,276	-0.06%
2021/01/25	13	26.08	61	25.82	26.10	-48	42,870	-0.11%
2021/01/22	29	26.38	1	26.30	26.50	28	42,980	0.07%
2021/01/21	90	26.10	9	25.86	26.20	81	42,821	0.19%
2021/01/20	29	25.90	19	26.39	25.55	10	42,792	0.02%
2021/01/19	17	26.62	255	26.82	26.85	-238	42,639	-0.56%	大賣/鉅額交易
2021/01/18	49	24.98	24	24.58	25.15	25	42,172	0.06%
2021/01/15	0	0.00	15	24.82	24.45	-15	44,252	-0.03%
2021/01/14	47	25.30	0	0.00	25.20	47	44,550	0.11%
2021/01/13	86	25.50	4	25.50	25.15	82	44,557	0.18%
2021/01/12	27	24.61	23	24.63	25.40	4	44,187	0.01%
2021/01/11	35	24.53	2	24.80	24.40	33	43,320	0.08%
2021/01/08	11	25.00	4	25.13	25.10	7	42,925	0.02%
2021/01/07	17	25.32	12	25.03	25.35	5	42,587	0.01%
2021/01/06	70	26.55	26	26.44	25.70	44	41,820	0.11%
2021/01/05	23	26.15	61	26.15	26.15	-38	41,312	-0.09%
2021/01/04	48	26.86	20	26.85	26.80	28	40,929	0.07%
2020/12/31	11	26.24	11	26.39	26.45	0	40,482	0.00%
2020/12/30	29	26.76	19	26.70	26.55	10	40,208	0.02%
2020/12/29	19	26.55	41.3	26.31	26.15	-22.3	39,361	-0.06%
2020/12/28	35	27.00	11	26.83	26.80	24	38,445	0.06%
2020/12/25	74	27.20	47	27.04	26.95	27	37,476	0.07%
2020/12/24	56	28.37	62	28.70	27.55	-6	36,509	-0.02%
2020/12/23	154	28.08	145	27.53	28.35	9	34,770	0.03%	大買/大賣/
2020/12/22	72	28.19	41	28.37	27.90	31	32,390	0.10%
2020/12/21	81	27.82	58	27.34	27.30	23	30,176	0.08%
2020/12/18	166	26.47	50	27.57	27.60	116	28,570	0.41%	大買/鉅額交易
2020/12/17	94	25.69	90	25.59	25.65	4	26,353	0.02%
2020/12/16	37	24.68	21.1	24.99	24.75	15.9	25,278	0.06%
2020/12/15	25	24.75	11	25.12	24.45	14	24,972	0.06%
2020/12/14	29	24.79	35	25.22	25.05	-6	24,158	-0.02%
2020/12/11	53	24.07	54	23.28	23.20	-1	22,119	0.00%
2020/12/10	15	24.02	41	24.06	24.10	-26	20,722	-0.13%
2020/12/09	14	22.11	10	21.60	21.95	4	17,953	0.02%
2020/12/08	2	21.15	2	21.20	21.10	0	17,339	0.00%
2020/12/07	3	21.03	7	21.44	21.10	-4	17,206	-0.02%
2020/12/04	10	21.43	2	21.60	21.45	8	16,907	0.05%
2020/12/03	20	21.76	7	21.53	21.55	13	16,642	0.08%
2020/12/02	2	21.10	1	21.15	21.10	1	16,009	0.01%
2020/11/30	18	21.14	25	21.48	21.05	-7	15,457	-0.05%
2020/11/27	21	20.29	1	20.70	20.90	20	14,382	0.14%
2020/11/25	30	19.30	4	19.20	19.10	26	13,591	0.19%
2020/11/24	1	18.85	10.1	18.85	18.90	-9.1	13,380	-0.07%
2020/11/23	50	19.25	8	19.15	19.05	42	13,170	0.32%
2020/11/18	0	0.00	1	19.70	19.65	-1	13,051	-0.01%
2020/11/17	1	19.40	12	19.47	19.60	-11	13,063	-0.08%
2020/11/16	10	19.83	0	0.00	19.65	10	13,075	0.08%
2020/11/13	3	19.18	11	19.30	19.40	-8	13,079	-0.06%
2020/11/12	0	0.00	30	19.90	19.90	-30	12,903	-0.23%
2020/11/11	4	20.50	0	0.00	20.30	4	12,909	0.03%
2020/11/10	30	20.47	0	0.00	20.35	30	13,029	0.23%
2020/11/09	0	0.00	1	20.40	20.40	-1	13,295	-0.01%
2020/11/06	4	20.45	2	20.50	20.40	2	13,320	0.02%
2020/11/05	0	0.00	3	20.35	20.35	-3	13,489	-0.02%
2020/11/04	12	20.78	1	20.75	20.50	11	13,652	0.08%
2020/11/03	15	20.97	12.1	20.49	20.45	2.9	13,803	0.02%
2020/11/02	0	0.00	11	20.80	20.70	-11	14,771	-0.07%
2020/10/30	8	21.06	26	20.90	21.05	-18	14,819	-0.12%
2020/10/29	0	0.00	20	20.60	20.80	-20	14,802	-0.14%
2020/10/28	10	20.74	0	0.00	20.65	10	15,384	0.07%
2020/10/27	14	20.75	6	20.70	20.50	8	15,963	0.05%
2020/10/26	26	21.80	16	21.66	21.20	10	15,584	0.06%
2020/10/23	162	22.65	107	22.74	22.80	55	14,694	0.37%	大買/大賣/
2020/10/22	10	21.35	0.1	21.35	21.35	9.9	12,221	0.08%
2020/09/15	0	0.00	0.1	16.25	16.25	-0.1	10,350	0.00%
2020/09/01	0	0.00	40	17.55	17.50	-40	10,281	-0.39%
2020/08/28	0	0.00	0.1	17.20	17.25	-0.1	10,231	0.00%
2020/08/26	0	0.00	3	17.35	17.30	-3	10,350	-0.03%
2020/08/19	0	0.00	1	17.45	17.30	-1	10,494	-0.01%
2020/08/14	10	16.55	0	0.00	17.00	10	10,252	0.10%
2020/08/10	0	0.00	20	14.95	14.65	-20	9,182	-0.22%
2020/08/07	23	14.10	12	13.00	14.20	11	8,946	0.12%
2020/07/31	40	16.05	0.2	16.00	16.00	39.8	6,086	0.65%
2020/07/15	0	0.00	2	21.50	21.65	-2	6,433	-0.03%
2020/07/13	0	0.00	0.5	21.25	21.40	-0.5	6,513	-0.01%
2020/07/07	0	0.00	0.2	18.80	18.90	-0.2	6,929	0.00%
2020/07/03	0	0.00	2	19.00	18.75	-2	7,066	-0.03%
2020/07/02	0	0.00	27	18.94	20.10	-27	7,197	-0.38%
2020/07/01	0	0.00	1	18.90	18.90	-1	7,286	-0.01%
2020/06/30	1	21.70	1	21.30	21.00	0	7,451	0.00%
2020/06/29	2	21.30	1	21.35	21.35	1	7,376	0.01%
2020/06/05	1	21.80	0	0.00	21.80	1	8,542	0.01%
2020/06/03	0	0.00	5	21.95	21.95	-5	8,648	-0.06%
2020/06/01	0	0.00	1	21.20	21.15	-1	8,641	-0.01%
2020/05/29	4	20.85	3	21.15	20.75	1	8,590	0.01%
2020/05/19	0	0.00	2.9	20.27	20.35	-2.9	8,511	-0.03%
2020/05/18	2	20.20	30	20.15	20.00	-28	8,637	-0.32%
2020/05/15	30	20.50	0	0.00	20.50	30	8,670	0.35%
2020/05/14	0	0.00	2	20.50	20.50	-2	8,683	-0.02%
2020/05/11	5	21.60	0	0.00	21.40	5	8,647	0.06%
2020/05/07	0	0.00	3	22.50	21.90	-3	8,568	-0.04%
2020/05/06	0	0.00	2	23.50	22.70	-2	8,363	-0.02%
2020/05/05	2	21.85	0	0.00	21.85	2	7,974	0.03%
2020/04/30	3	21.65	0	0.00	21.50	3	7,860	0.04%
2020/04/23	8	21.72	2	21.90	21.70	6	7,924	0.08%
2020/04/21	2	21.95	2	22.35	21.95	0	7,810	0.00%
2020/04/20	1	22.45	0	0.00	22.45	1	7,775	0.01%
2020/04/16	0	0.00	9	22.72	22.75	-9	7,755	-0.12%
2020/04/15	32	22.25	30	22.40	22.50	2	7,678	0.03%
2020/04/14	0	0.00	0.7	22.55	22.60	-0.7	7,353	-0.01%
2020/04/09	6	22.40	6	22.75	22.40	0	7,182	0.00%
2020/04/07	4	22.23	6	22.43	22.45	-2	7,275	-0.03%
2020/04/06	4	21.63	1	21.30	22.15	3	7,363	0.04%
2020/04/01	0	0.00	6	20.97	20.90	-6	7,208	-0.08%
2020/03/31	1	19.80	2	19.65	19.60	-1	6,975	-0.01%
2020/03/30	3	18.55	0	0.00	19.70	3	6,938	0.04%
2020/03/25	1	19.25	0	0.00	19.30	1	6,868	0.01%
2020/03/24	0	0.00	2	18.55	18.15	-2	6,813	-0.03%
2020/03/19	0	0.00	2	17.15	17.30	-2	6,753	-0.03%
2020/03/13	2	17.33	0	0.00	18.30	2	6,603	0.03%
2020/03/12	0	0.00	2	18.35	18.75	-2	6,414	-0.03%
2020/03/10	3	20.05	6	20.00	20.25	-3	6,390	-0.05%
2020/03/06	0	0.00	5	21.55	21.10	-5	6,310	-0.08%
2020/03/05	5	22.35	1	22.30	22.30	4	6,333	0.06%
2020/03/04	1	21.65	0	0.00	21.70	1	6,490	0.02%
2020/03/02	0	0.00	1	20.45	21.15	-1	6,932	-0.01%
2020/02/24	0	0.00	4	22.24	22.05	-4	7,705	-0.05%
2020/02/21	0	0.00	3	22.95	22.75	-3	7,852	-0.04%
2020/02/19	3	23.07	1	23.20	23.40	2	8,037	0.02%
2020/02/18	0	22.20	0	0.00	22.30	0	8,335	0.00%
2020/02/17	0	0.00	2	22.05	22.10	-2	8,315	-0.02%
2020/02/14	0	0.00	1	21.85	21.85	-1	8,357	-0.01%
2020/02/13	1	21.55	0	0.00	21.45	1	8,289	0.01%
2020/02/12	0	21.30	1	21.35	21.45	-1	8,350	-0.01%
2020/02/11	1	21.10	0	0.00	21.20	1	8,321	0.01%
2020/02/05	0	0.00	3	19.90	19.85	-3	8,454	-0.04%
2020/02/03	2	19.10	0	0.00	19.25	2	8,828	0.02%
2020/01/31	2	19.65	0	0.00	19.60	2	8,952	0.02%
2020/01/30	0	0.00	5	20.05	19.50	-5	8,958	-0.06%
2020/01/20	1	21.65	0	0.00	21.65	1	8,809	0.01%
2020/01/16	0	0.00	1	21.10	21.25	-1	8,994	-0.01%
2020/01/15	0	0.00	2	21.33	21.30	-2	9,057	-0.02%
2020/01/09	0	0.00	0.1	20.60	20.80	-0.1	9,054	0.00%
2020/01/03	2	21.00	0	0.00	20.70	2	9,254	0.02%
2020/01/02	0	0.00	1	20.95	21.05	-1	9,261	-0.01%
2019/12/30	1	22.00	5.1	21.22	22.10	-4.1	9,115	-0.05%
2019/12/27	0	0.00	5	21.00	20.85	-5	8,982	-0.06%
2019/12/20	1	21.20	100	21.07	20.95	-99	9,165	-1.08%
2019/12/19	2	20.83	1	20.75	20.70	1	9,054	0.01%
2019/12/18	1	20.90	0.4	20.90	21.05	0.6	9,079	0.01%
2019/12/13	0	0.00	1	20.60	20.60	-1	9,141	-0.01%
2019/12/10	41	21.46	98	21.34	21.05	-57	9,126	-0.62%
2019/12/09	1	21.55	0	0.00	21.60	1	9,079	0.01%
2019/12/06	0	0.00	0.3	21.20	21.25	-0.3	9,171	0.00%
2019/12/05	5	21.45	0	0.00	21.30	5	9,158	0.05%
2019/12/04	25	21.62	0	0.00	21.55	25	9,248	0.27%
2019/12/03	20	21.68	0	0.00	21.90	20	9,468	0.21%
2019/12/02	16	21.88	3.5	21.57	21.90	12.5	9,716	0.13%
2019/11/29	98	22.23	0	0.00	22.05	98	9,780	1.00%
2019/11/28	2	22.58	0	0.00	22.05	2	9,713	0.02%
2019/11/27	0	0.00	1	23.35	23.15	-1	9,664	-0.01%
2019/11/26	1	23.80	1	24.05	23.70	0	9,509	0.00%
2019/11/25	0	0.00	128.4	22.84	23.10	-128.4	9,259	-1.39%	大賣/鉅額交易
2019/11/22	10	22.85	0	0.00	22.85	10	9,413	0.11%
2019/11/21	15	22.07	13.6	22.24	22.40	1.4	9,351	0.01%
2019/11/20	2	21.40	50	21.02	21.85	-48	9,359	-0.51%
2019/11/19	30	20.72	30	20.82	20.95	0	9,542	0.00%
2019/11/18	2	20.58	1	20.45	20.30	1	9,567	0.01%
2019/11/15	2	19.30	31	20.09	20.10	-29	9,415	-0.31%
2019/11/11	0	0.00	2	18.08	18.15	-2	9,043	-0.02%
2019/11/07	0	0.00	0.1	18.20	18.35	-0.1	9,117	0.00%
2019/11/04	3	18.30	0	0.00	18.45	3	9,313	0.03%
2019/10/31	1	18.45	0	0.00	18.30	1	9,334	0.01%
2019/10/29	1	18.00	0	0.00	17.90	1	9,265	0.01%
2019/10/28	1	17.65	0	0.00	17.80	1	9,295	0.01%
2019/10/24	0	0.00	7	17.70	17.70	-7	9,428	-0.07%
2019/10/18	1	17.20	0	0.00	17.10	1	9,572	0.01%
2019/10/16	2	17.13	0	0.00	17.25	2	9,792	0.02%
2019/10/15	1	17.00	0	0.00	16.75	1	9,862	0.01%
2019/10/09	0	0.00	9	16.70	16.75	-9	10,380	-0.09%
2019/10/03	1	16.55	0	0.00	16.45	1	12,099	0.01%
2019/09/26	1	17.90	0	0.00	17.25	1	12,731	0.01%
2019/09/24	1	17.90	0	0.00	17.85	1	13,504	0.01%
2019/09/19	12	17.45	12	17.72	17.65	0	14,462	0.00%
2019/09/17	0	0.00	0.1	17.75	17.85	-0.1	15,174	0.00%
2019/09/03	10	17.00	10	16.85	16.85	0	17,605	0.00%
2019/08/30	5	17.05	5	16.75	16.85	0	18,056	0.00%
2019/08/28	12	17.20	11	16.98	16.95	1	18,705	0.01%
2019/08/27	11	16.76	1	17.20	17.20	10	18,767	0.05%
2019/08/23	228	17.00	0	0.00	17.20	228	18,586	1.23%	大買/鉅額交易
2019/08/22	61	16.56	401	16.88	17.50	-340	18,861	-1.80%	大賣/鉅額交易
2019/08/21	3	17.77	4	17.60	17.60	-1	18,957	-0.01%
2019/08/20	1	18.30	30	18.23	18.45	-29	19,025	-0.15%
2019/08/19	1	18.60	0	0.00	18.60	1	19,267	0.01%
2019/08/16	2	18.55	0	0.00	18.70	2	19,623	0.01%
2019/08/12	0	0.00	25	18.95	19.10	-25	19,738	-0.13%
2019/08/07	1	18.60	0	0.00	18.75	1	19,921	0.01%
2019/08/06	5	18.40	5	18.30	19.00	0	19,922	0.00%
2019/08/05	150	18.68	0	0.00	18.55	150	19,963	0.75%	大買/鉅額交易
2019/08/01	17	19.39	0	0.00	19.15	17	20,065	0.08%
2019/07/31	0	0.00	24	19.82	20.20	-24	20,011	-0.12%
2019/07/30	20	19.55	100	19.52	19.75	-80	19,903	-0.40%
2019/07/29	15	19.30	30	19.47	19.60	-15	19,826	-0.08%
2019/07/26	15	18.82	5	19.25	19.25	10	19,774	0.05%
2019/07/25	0	0.00	30	19.55	19.50	-30	19,590	-0.15%
2019/07/24	22	19.75	0	0.00	19.85	22	19,639	0.11%
2019/07/23	25	19.76	0	0.00	19.95	25	19,602	0.13%
2019/07/22	0	0.00	2	19.65	19.80	-2	19,561	-0.01%
2019/07/18	30	19.30	0	0.00	19.20	30	19,505	0.15%
2019/07/17	5	19.60	0	0.00	19.25	5	19,357	0.03%
2019/07/16	5	18.95	0	0.00	19.45	5	19,196	0.03%
2019/07/15	8	18.78	8	18.61	19.00	0	19,103	0.00%
2019/07/12	20	18.48	0	0.00	18.45	20	18,755	0.11%
2019/07/11	20	18.83	0	0.00	18.75	20	18,384	0.11%
2019/07/09	15	18.45	0	0.00	18.50	15	17,815	0.08%
2019/07/08	53	18.95	63	19.00	18.95	-10	18,178	-0.06%
2019/07/04	25	19.42	0	0.00	19.35	25	18,778	0.13%
2019/07/03	50	19.75	50	19.73	19.30	0	18,997	0.00%
2019/07/02	50	19.63	50	19.78	19.15	0	18,961	0.00%
2019/06/28	138	18.74	138	18.81	18.75	0	18,324	0.00%	大買/大賣/
2019/06/26	0	0.00	0.1	19.10	19.20	-0.1	17,757	0.00%
2019/06/21	50	20.23	40	20.40	19.15	10	17,811	0.06%
2019/06/20	46	19.80	20	19.96	19.70	26	17,353	0.15%
2019/06/19	6	19.35	46	19.69	19.80	-40	17,381	-0.23%
2019/06/18	72	19.96	64	20.18	19.15	8	17,041	0.05%
2019/06/17	57	20.67	52	20.79	20.55	5	16,477	0.03%
2019/06/14	25	20.40	28	20.57	20.80	-3	16,136	-0.02%
2019/06/13	60	21.30	60	21.33	20.80	0	15,965	0.00%
2019/06/12	47	20.51	55	20.57	20.55	-8	15,473	-0.05%
2019/06/11	72	20.88	51	21.06	20.30	21	15,276	0.14%
2019/06/10	57	22.12	48	22.45	21.55	9	14,681	0.06%
2019/06/06	67	22.18	64	22.29	22.10	3	14,340	0.02%
2019/06/05	6	20.75	10	20.59	21.70	-4	13,972	-0.03%
2019/06/04	4	20.48	0	0.00	19.75	4	13,549	0.03%
2019/05/30	2	21.15	0	0.00	21.50	2	12,901	0.02%
2019/05/29	17	21.38	0	0.00	21.15	17	12,918	0.13%
2019/05/21	1	23.15	6	23.40	23.70	-5	11,653	-0.04%
2019/05/13	6	21.30	1	21.50	21.20	5	11,421	0.04%
2019/05/09	0	0.00	2	22.25	22.05	-2	11,291	-0.02%
2019/05/08	10	22.65	0	0.00	22.85	10	11,204	0.09%
2019/04/24	10	24.70	0	0.00	24.20	10	12,488	0.08%
2019/04/22	0	0.00	2	25.00	25.05	-2	13,307	-0.02%
2019/04/19	2	25.00	0.2	24.80	24.90	1.8	13,688	0.01%
2019/04/18	0	0.00	2	25.65	24.70	-2	13,872	-0.01%
2019/04/16	0	0.00	71	26.00	26.60	-71	14,126	-0.50%
2019/04/15	0	0.00	22	27.99	27.70	-22	14,031	-0.16%
2019/04/12	3	29.15	1	29.20	29.50	2	14,076	0.01%
2019/04/11	67	29.78	37	30.49	29.55	30	13,466	0.22%
2019/04/10	5	28.82	24	29.19	29.80	-19	13,209	-0.14%
2019/04/09	115	26.75	11	28.18	28.30	104	13,365	0.78%	大買/鉅額交易
2019/04/08	0	0.00	6.7	25.71	25.75	-6.7	13,374	-0.05%
2019/04/03	15	23.30	16	23.25	23.45	-1	14,466	-0.01%
2019/04/02	1	23.60	0.3	23.40	23.65	0.7	15,329	0.00%
2019/04/01	0	0.00	3	24.05	24.15	-3	16,177	-0.02%
2019/03/28	0	0.00	40	23.64	24.75	-40	17,237	-0.23%
2019/03/26	0	0.00	1	24.70	24.85	-1	17,551	-0.01%
2019/03/25	12	23.70	13	24.92	24.90	-1	17,804	-0.01%
2019/03/22	5	25.90	0	0.00	25.65	5	18,464	0.03%
2019/03/20	12	26.54	12	26.65	26.65	0	18,771	0.00%
2019/03/19	25	26.26	25	26.39	26.45	0	18,865	0.00%
2019/03/18	20	26.15	20	26.30	26.25	0	19,127	0.00%
2019/03/14	0	0.00	0.2	25.65	25.80	-0.2	19,455	0.00%
2019/03/13	20	25.91	24	26.02	26.10	-4	19,788	-0.02%
2019/03/11	0	0.00	3	25.62	25.65	-3	20,284	-0.01%
2019/03/08	5	25.35	5	25.55	25.55	0	20,845	0.00%
2019/03/06	1	26.05	0	0.00	26.05	1	24,135	0.00%
2019/03/04	30	26.75	30	26.85	26.80	0	25,052	0.00%
2019/02/27	0	0.00	4	26.55	26.80	-4	25,603	-0.02%
2019/02/26	32	25.94	32	26.30	26.05	0	25,578	0.00%
2019/02/25	10	25.83	44	26.24	26.40	-34	25,626	-0.13%
2019/02/22	44	26.46	5	25.90	25.90	39	25,797	0.15%
2019/02/20	26	26.14	7	26.16	26.30	19	25,820	0.07%
2019/02/19	16	25.94	10	26.05	25.80	6	26,184	0.02%
2019/02/15	20	26.25	24	26.30	25.90	-4	27,270	-0.01%
2019/02/14	5	25.80	10	26.35	26.30	-5	27,498	-0.02%
2019/02/13	25	26.09	24	26.19	25.95	1	27,651	0.00%
2019/02/12	0	0.00	10	26.13	26.10	-10	27,929	-0.04%
2019/02/11	14	26.26	0	0.00	25.80	14	28,180	0.05%
2019/01/30	0	0.00	31	26.53	26.90	-31	28,316	-0.11%
2019/01/29	0	0.00	5	26.30	26.10	-5	28,678	-0.02%
2019/01/28	5	26.17	0	0.00	26.10	5	29,234	0.02%
2019/01/24	228	26.37	0	0.00	26.65	228	29,714	0.77%	大買/鉅額交易
2019/01/23	3	26.43	2	26.60	26.35	1	29,965	0.00%
2019/01/21	60	25.92	60	26.01	26.10	0	31,040	0.00%
2019/01/18	47	25.34	30	25.81	26.10	17	31,328	0.05%
2019/01/16	57	25.51	14	26.09	25.50	43	32,071	0.13%
2019/01/15	0	0.00	235	26.10	26.60	-235	32,225	-0.73%	大賣/鉅額交易
2019/01/14	21	25.35	48	25.39	24.90	-27	32,476	-0.08%
2019/01/11	3	26.45	9	26.57	26.95	-6	32,773	-0.02%
2019/01/10	8	26.11	28	27.22	25.85	-20	33,515	-0.06%
2019/01/08	6	26.47	7	26.28	26.45	-1	33,861	0.00%
2019/01/07	0	0.00	5	26.31	26.50	-5	33,744	-0.01%
2019/01/03	8	25.73	8	25.76	25.90	0	34,133	0.00%
2019/01/02	2	25.85	4.7	25.94	26.00	-2.7	34,148	-0.01%
2018/12/28	60	25.39	65	25.34	25.90	-5	34,188	-0.01%
2018/12/27	17	25.79	12	25.74	25.35	5	33,933	0.01%
2018/12/26	11	25.30	13	25.17	25.15	-2	33,591	-0.01%
2018/12/25	53	24.54	20	24.08	25.00	33	33,485	0.10%
2018/12/24	17	24.94	11	25.52	24.30	6	32,466	0.02%
2018/12/22	36	27.72	64.9	27.89	26.95	-28.9	31,995	-0.09%
2018/12/21	41	31.56	24	31.93	29.85	17	31,703	0.05%
2018/12/20	20	33.12	19	33.59	33.15	1	30,989	0.00%
2018/12/19	26	34.16	23	34.57	33.50	3	30,839	0.01%
2018/12/18	47	33.30	44	33.36	33.80	3	30,333	0.01%
2018/12/17	16	33.61	70	33.38	34.00	-54	30,131	-0.18%
2018/12/14	94	32.40	94	32.55	32.40	0	28,984	0.00%
2018/12/13	11	36.06	0	0.00	35.95	11	28,779	0.04%
2018/12/12	45	36.76	12	36.71	37.15	33	28,657	0.12%
2018/12/11	14	37.25	17	37.00	37.25	-3	28,519	-0.01%
2018/12/10	14	35.76	16	36.08	35.70	-2	28,628	-0.01%
2018/12/07	8	37.09	6	37.05	36.95	2	28,793	0.01%
2018/12/06	9	37.06	5	37.22	37.15	4	28,827	0.01%
2018/12/05	48	38.48	37	38.38	38.05	11	28,641	0.04%
2018/12/04	8	38.80	5	38.80	38.80	3	28,707	0.01%
2018/12/03	53	39.60	40	39.67	39.55	13	28,520	0.05%
2018/11/30	64	40.98	64	40.36	40.50	0	28,076	0.00%
2018/11/29	2	40.30	7	39.89	39.85	-5	25,114	-0.02%
2018/11/28	16	40.31	11	40.19	39.50	5	24,866	0.02%
2018/11/27	32	40.64	34	40.01	39.60	-2	24,623	-0.01%
2018/11/26	26	40.07	24	40.23	42.40	2	24,142	0.01%
2018/11/23	5	39.02	5	39.17	39.05	0	23,760	0.00%
2018/11/22	12	39.54	19	39.48	39.00	-7	23,704	-0.03%
2018/11/21	17	40.04	11	39.89	40.00	6	23,783	0.03%
2018/11/20	6	39.68	6	39.62	39.45	0	23,649	0.00%
2018/11/19	20	40.60	14	40.81	39.75	6	23,601	0.03%
2018/11/16	16	40.15	25	40.46	41.00	-9	23,394	-0.04%
2018/11/15	14	39.55	24	39.54	40.30	-10	23,108	-0.04%
2018/11/14	32	38.76	37	38.79	38.60	-5	22,939	-0.02%
2018/11/13	10	37.20	10	37.75	38.00	0	22,676	0.00%
2018/11/12	8	37.68	2	37.20	37.20	6	22,724	0.03%
2018/11/09	7	39.26	8	38.89	39.00	-1	22,757	0.00%
2018/11/08	2	39.88	2	39.60	39.60	0	22,725	0.00%
2018/11/07	9	39.66	13	39.89	40.10	-4	22,718	-0.02%
2018/11/06	21	39.73	20	39.83	40.10	1	22,607	0.00%
2018/11/05	16	38.92	30	39.16	39.80	-14	22,259	-0.06%
2018/11/02	17	36.73	12	37.14	37.45	5	21,966	0.02%
2018/11/01	14	36.38	12	37.07	37.20	2	21,945	0.01%
2018/10/31	0	0.00	10	35.65	36.00	-10	21,813	-0.05%
2018/10/30	12	33.03	2	34.20	33.75	10	21,765	0.05%
2018/10/29	16	35.15	19	34.19	33.90	-3	21,676	-0.01%
2018/10/26	2	35.40	7	36.24	35.80	-5	21,604	-0.02%
2018/10/25	77	36.27	99	35.96	36.95	-22	21,657	-0.10%
2018/10/24	4	34.80	11	35.21	36.00	-7	21,581	-0.03%
2018/10/23	27	35.45	4.6	35.42	35.00	22.4	21,479	0.10%
2018/10/22	11	36.04	11	36.83	37.05	0	21,681	0.00%
2018/10/19	2	36.40	11	37.43	37.50	-9	22,296	-0.04%
2018/10/18	19	38.71	13	38.46	37.20	6	22,007	0.03%
2018/10/17	41	39.81	50.6	40.05	41.25	-9.6	21,744	-0.04%
2018/10/16	14	37.51	6	38.02	37.80	8	21,618	0.04%
2018/10/15	34	38.34	24	38.59	38.00	10	22,531	0.04%
2018/10/12	25	38.11	40.2	38.51	38.80	-15.2	23,536	-0.06%
2018/10/11	65	37.91	65	37.64	38.60	0	25,095	0.00%
2018/10/09	5	38.50	5	38.80	38.45	0	26,003	0.00%
2018/10/08	41	38.81	42	38.75	38.35	-1	27,388	0.00%
2018/10/05	55	38.63	73	38.93	39.30	-18	28,407	-0.06%
2018/10/04	31	39.36	37	39.37	39.45	-6	29,031	-0.02%
2018/10/03	19	39.06	47	39.35	39.40	-28	29,678	-0.09%
2018/10/02	56	38.02	29	38.67	39.00	27	31,099	0.09%
2018/10/01	45	37.73	18	37.39	37.20	27	31,768	0.08%
2018/09/28	56	40.06	75	40.16	40.30	-19	31,799	-0.06%
2018/09/27	7	38.36	57	39.00	39.15	-50	31,405	-0.16%
2018/09/26	0	0.00	30	38.00	38.30	-30	31,731	-0.09%
2018/09/25	20	37.88	0	0.00	37.80	20	31,642	0.06%
2018/09/20	12	36.98	12	36.31	36.10	0	31,754	0.00%
2018/09/19	11	37.06	9	36.91	36.90	2	31,926	0.01%
2018/09/18	0	0.00	5	36.95	37.00	-5	32,060	-0.02%
2018/09/14	6	37.01	6	37.37	36.75	0	32,605	0.00%
2018/09/13	60	35.71	45.1	35.90	36.55	14.9	32,620	0.05%
2018/09/11	0	0.00	18	32.70	32.90	-18	33,312	-0.05%
2018/09/10	34	33.87	441	32.35	31.40	-407	33,526	-1.21%	大賣/鉅額交易
2018/09/07	3	34.80	7	34.66	34.60	-4	33,685	-0.01%
2018/09/06	40	35.16	40	35.32	35.50	0	33,649	0.00%
2018/09/05	207	35.94	0	0.00	35.40	207	33,726	0.61%	大買/鉅額交易
2018/09/04	98	36.52	16	36.48	36.50	82	33,932	0.24%
2018/08/31	15	37.97	10	37.55	37.50	5	34,049	0.01%
2018/08/30	31	38.65	26	38.45	38.20	5	34,000	0.01%
2018/08/29	8	37.84	8	38.00	38.00	0	33,850	0.00%
2018/08/28	15	37.87	8	37.90	37.90	7	33,990	0.02%
2018/08/27	35	36.97	35	37.06	36.95	0	33,762	0.00%
2018/08/24	13	36.95	28	36.79	37.00	-15	33,703	-0.04%
2018/08/23	13	36.91	197	37.21	37.35	-184	33,748	-0.55%	大賣/鉅額交易
2018/08/22	42	36.45	23	36.63	36.45	19	33,591	0.06%
2018/08/21	58	36.01	20.8	36.33	37.00	37.2	33,515	0.11%
2018/08/20	16	34.60	9	34.98	34.90	7	33,258	0.02%
2018/08/17	5	35.90	10	36.00	35.95	-5	32,963	-0.02%
2018/08/16	144	36.82	40	37.23	36.50	104	32,932	0.32%	大買/鉅額交易
2018/08/15	36	37.75	58	37.84	37.75	-22	32,796	-0.07%
2018/08/14	45	37.87	40	37.71	38.00	5	32,689	0.02%
2018/08/13	79	36.63	72	37.07	37.85	7	32,452	0.02%
2018/08/10	20	38.04	34	37.95	37.55	-14	32,335	-0.04%
2018/08/09	30	38.07	40	38.03	38.50	-10	32,402	-0.03%
2018/08/08	3	38.45	13	38.42	38.50	-10	32,045	-0.03%
2018/08/07	17	38.24	12	38.28	37.80	5	31,959	0.02%
2018/08/06	24	37.65	46	37.78	38.40	-22	31,876	-0.07%
2018/08/03	123	38.47	15	38.35	38.30	108	31,840	0.34%	大買/鉅額交易
2018/08/02	63	38.28	70	38.35	38.25	-7	31,622	-0.02%
2018/08/01	45	39.32	20	39.24	38.55	25	31,208	0.08%
2018/07/31	46	38.67	11	39.05	39.00	35	30,949	0.11%
2018/07/30	32	40.16	33.8	39.39	38.85	-1.8	30,952	-0.01%
2018/07/27	56	40.71	42	40.52	40.30	14	30,732	0.05%
2018/07/26	46	39.48	69	39.70	41.00	-23	30,091	-0.08%
2018/07/25	30	37.76	28	37.95	37.80	2	28,944	0.01%
2018/07/24	56	38.05	67.2	38.22	37.85	-11.2	28,687	-0.04%
2018/07/23	49	36.86	95	37.23	37.70	-46	28,353	-0.16%
2018/07/20	119	38.19	111.2	38.26	37.85	7.8	28,098	0.03%	大買/大賣/
2018/07/19	45	37.62	79	38.42	39.10	-34	27,102	-0.13%
2018/07/18	118	38.45	82	38.34	36.30	36	26,238	0.14%	大買/
2018/07/17	33	37.24	46	37.48	38.50	-13	24,840	-0.05%
2018/07/16	80	36.01	62.3	36.24	36.90	17.7	24,405	0.07%
2018/07/13	82	33.90	26	34.26	35.30	56	23,929	0.23%
2018/07/12	44	32.89	24	32.64	33.10	20	24,538	0.08%
2018/07/11	11	31.24	6	31.90	32.20	5	23,919	0.02%
2018/07/10	251	32.15	246	32.30	31.30	5	23,340	0.02%	大買/大賣/
2018/07/09	49	29.03	71	30.67	30.90	-22	22,037	-0.10%
2018/07/06	50	28.41	50.2	28.15	28.10	-0.2	21,204	0.00%
2018/07/05	12	27.79	12	27.69	27.80	0	20,833	0.00%
2018/07/04	37	27.84	28	28.08	28.15	9	21,097	0.04%
2018/07/03	40	27.09	60	26.78	26.60	-20	20,684	-0.10%
2018/06/29	0	0.00	4	26.70	27.10	-4	20,693	-0.02%
2018/06/28	65	25.83	45	25.49	25.45	20	20,663	0.10%
2018/06/27	30	26.88	47	26.69	26.50	-17	20,964	-0.08%
2018/06/26	30	26.93	35	26.85	26.85	-5	21,086	-0.02%
2018/06/25	108	28.25	50	27.52	27.00	58	21,130	0.27%	大買/
2018/06/22	20	27.60	25	27.94	28.00	-5	20,991	-0.02%
2018/06/21	127	27.46	128	27.85	27.90	-1	20,985	0.00%	大買/大賣/
2018/06/20	42	26.23	57	26.76	27.00	-15	21,129	-0.07%
2018/06/19	50	26.22	25	26.30	26.30	25	21,445	0.12%
2018/06/15	20	25.05	21	26.06	26.10	-1	21,482	0.00%
2018/06/14	1	24.95	0	0.00	24.70	1	21,324	0.00%
2018/06/13	1	24.85	0	0.00	24.75	1	21,610	0.00%
2018/06/12	0	0.00	5	25.63	25.75	-5	21,844	-0.02%
2018/06/06	2	23.45	0	0.00	23.40	2	23,888	0.01%
2018/06/05	0	0.00	14	23.99	23.55	-14	24,446	-0.06%
2018/06/04	11	23.05	0	0.00	22.95	11	24,801	0.04%
2018/05/30	0	0.00	1.1	22.60	22.80	-1.1	25,375	0.00%
2018/05/29	10	23.00	0	0.00	22.75	10	25,592	0.04%
2018/05/25	0	0.00	1	23.10	23.10	-1	25,810	0.00%
2018/05/23	0	0.00	136	22.95	22.90	-136	25,890	-0.53%	大賣/鉅額交易
2018/05/22	2	22.58	20	22.75	22.65	-18	26,037	-0.07%
2018/05/21	2	22.90	50	22.90	23.00	-48	26,254	-0.18%
2018/05/18	0	0.00	1	22.70	23.05	-1	26,421	0.00%
2018/05/17	155	23.16	0	0.00	23.20	155	26,496	0.58%	大買/鉅額交易
2018/05/16	2	22.30	0	0.00	22.30	2	26,423	0.01%
2018/05/14	73	23.14	23	23.00	23.15	50	26,886	0.19%
2018/05/11	10	22.45	1	22.90	22.90	9	26,943	0.03%
2018/05/10	1	21.95	0	0.00	21.95	1	26,822	0.00%
2018/05/09	0	0.00	1	22.40	22.45	-1	26,843	0.00%
2018/05/04	1	21.95	0	0.00	21.85	1	26,992	0.00%
2018/05/02	0	0.00	1	21.95	21.85	-1	27,866	0.00%
2018/04/30	0	0.00	19	21.95	22.25	-19	28,055	-0.07%
2018/04/27	14	21.60	14	21.69	21.50	0	28,147	0.00%
2018/04/26	5	21.54	2	22.10	21.00	3	28,129	0.01%
2018/04/24	16	25.11	0	0.00	24.65	16	30,043	0.05%
2018/04/23	3	27.00	0	0.00	25.55	3	31,044	0.01%
2018/04/20	1	26.30	88.3	26.53	26.60	-87.3	31,914	-0.27%
2018/04/19	42	25.71	38.2	25.33	26.00	3.8	31,765	0.01%
2018/04/18	60	23.85	96	24.36	25.10	-36	31,735	-0.11%
2018/04/17	1	23.00	0	0.00	22.95	1	30,391	0.00%
2018/04/16	20	23.50	0	0.00	22.90	20	31,112	0.06%
2018/04/13	0	0.00	7	23.38	23.30	-7	31,783	-0.02%
2018/04/12	2	23.05	0	0.00	22.95	2	32,459	0.01%
2018/04/03	0	0.00	1	22.30	22.45	-1	32,680	0.00%
2018/03/30	0	0.00	3	22.10	22.45	-3	34,037	-0.01%
2018/03/29	3	21.10	0.3	21.10	21.10	2.7	34,292	0.01%
2018/03/27	0	0.00	3	22.70	22.50	-3	35,612	-0.01%
2018/03/23	12	21.15	60	21.67	22.60	-48	35,662	-0.13%
2018/03/22	5	20.80	100	21.27	20.60	-95	35,100	-0.27%
2018/03/21	5	22.90	0	0.00	22.30	5	34,713	0.01%
2018/03/19	50	22.85	0	0.00	23.15	50	35,883	0.14%
2018/03/16	80	23.12	3	23.20	22.85	77	36,479	0.21%
2018/03/15	5	22.75	3.3	23.36	23.40	1.7	36,500	0.00%
2018/03/14	1	22.50	0	0.00	22.70	1	36,098	0.00%
2018/03/12	11	23.77	8	23.11	22.50	3	37,135	0.01%
2018/03/08	3	25.35	183	24.94	24.70	-180	36,993	-0.49%	大賣/鉅額交易
2018/03/06	25	24.75	10	24.30	24.05	15	37,174	0.04%
2018/03/05	37	24.80	60	25.03	24.55	-23	38,010	-0.06%
2018/03/02	196	24.86	0	0.00	24.65	196	38,517	0.51%	大買/鉅額交易
2018/03/01	20	25.55	0	0.00	25.20	20	39,166	0.05%
2018/02/27	3	25.50	0	0.00	25.30	3	40,119	0.01%
2018/02/26	10	26.00	10	25.90	25.85	0	40,682	0.00%
2018/02/23	0	0.00	41	25.71	25.95	-41	41,882	-0.10%
2018/02/22	1	25.15	0	0.00	25.50	1	42,156	0.00%
2018/02/21	0	0.00	1	24.70	25.10	-1	43,062	0.00%
2018/02/12	0	0.00	2	23.00	23.15	-2	44,709	0.00%
2018/02/09	87	21.78	0	0.00	22.45	87	45,662	0.19%
2018/02/08	2	23.55	0	0.00	22.75	2	45,765	0.00%
2018/02/07	1	23.10	60	23.20	23.20	-59	45,725	-0.13%
2018/02/06	1	22.00	8	23.03	22.45	-7	45,631	-0.02%
2018/02/05	14	23.80	10	23.55	24.10	4	45,150	0.01%
2018/02/02	1	23.70	1	23.45	24.20	0	44,938	0.00%
2018/02/01	32	23.99	20	24.15	23.85	12	44,976	0.03%
2018/01/29	1	24.40	0	0.00	23.60	1	44,175	0.00%
2018/01/26	0	0.00	4	24.09	24.40	-4	43,975	-0.01%
2018/01/25	5	23.88	5	24.15	23.35	0	43,454	0.00%
2018/01/24	8	25.58	10	25.70	25.15	-2	43,046	0.00%
2018/01/23	0	0.00	32.1	25.92	25.80	-32.1	42,885	-0.07%
2018/01/22	29	26.12	18	26.04	25.65	11	42,862	0.03%
2018/01/19	33	25.85	100.4	25.27	26.40	-67.4	42,647	-0.16%
2018/01/18	50	25.88	100.1	25.84	25.40	-50.1	41,939	-0.12%
2018/01/17	103	27.69	72	27.95	27.35	31	41,695	0.07%	大買/
2018/01/16	31	25.69	26	26.44	27.40	5	40,665	0.01%
2018/01/15	10	24.15	78	24.45	25.05	-68	39,476	-0.17%
2018/01/12	20	24.51	26	24.37	24.10	-6	38,812	-0.02%
2018/01/11	6	23.49	5.4	23.72	23.55	0.6	37,846	0.00%
2018/01/10	0	0.00	22	23.87	23.60	-22	37,431	-0.06%
2018/01/09	80	22.93	9	22.23	22.15	71	36,748	0.19%
2018/01/08	52	21.47	31.1	22.57	22.60	20.9	36,228	0.06%
2018/01/05	0	0.00	31	20.27	20.55	-31	36,017	-0.09%
2018/01/04	50	20.02	14.1	20.15	20.30	35.9	35,795	0.10%
2018/01/03	10	19.65	0	0.00	19.80	10	35,508	0.03%
2018/01/02	3	19.25	3	19.20	19.30	0	35,193	0.00%