大同 (2371)-群益金鼎-土城券商分點個股進出

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-土城券商分點個股進出

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-土城券商分點個股進出
群益金鼎-土城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	10.1	48.30	9.3	48.59	48.40	0.7	11,086	0.01%
2024/11/20	0	47.85	0	0.00	47.60	0	10,876	0.00%
2024/11/19	1	47.60	13	47.65	48.00	-12	10,979	-0.11%
2024/11/18	0	0.00	0.3	46.80	46.95	-0.3	11,010	0.00%
2024/11/15	6.1	47.28	14	47.76	47.80	-7.9	11,209	-0.07%
2024/11/14	0	0.00	2	45.05	45.00	-2	11,010	-0.02%
2024/11/13	2	44.75	2	45.10	45.15	0	11,194	0.00%
2024/11/12	8	45.13	3	45.00	45.00	5	11,475	0.04%
2024/11/11	3	46.15	0	0.00	46.30	3	11,684	0.03%
2024/11/08	1	46.40	2	46.80	46.45	-1	11,794	-0.01%
2024/11/07	2.1	46.98	0	0.00	47.20	2.1	12,002	0.02%
2024/11/06	13	47.08	1	46.95	46.70	12	12,122	0.10%
2024/11/05	2	46.65	0	0.00	46.60	2	12,341	0.02%
2024/11/04	2	45.85	14	46.59	46.85	-12	12,748	-0.09%
2024/11/01	1.1	44.65	0	0.00	44.95	1.1	12,922	0.01%
2024/10/29	6	44.22	7	44.44	44.45	-1	13,211	-0.01%
2024/10/28	0	0.00	3	44.98	45.25	-3	13,238	-0.02%
2024/10/25	3	44.40	1	44.35	44.35	2	13,388	0.01%
2024/10/24	5.1	44.39	78	44.49	44.15	-72.9	13,592	-0.54%
2024/10/23	2	45.05	2	45.00	45.00	0	13,697	0.00%
2024/10/22	8	45.06	5	45.00	45.00	3	13,974	0.02%
2024/10/18	2	45.40	0	0.00	45.40	2	14,777	0.01%
2024/10/17	0	0.00	2	45.73	46.15	-2	14,947	-0.01%
2024/10/16	8	45.03	2	45.00	45.00	6	15,277	0.04%
2024/10/15	12.2	45.90	4	45.93	45.80	8.2	15,309	0.05%
2024/10/14	6.2	46.36	0	0.00	46.10	6.2	15,399	0.04%
2024/10/11	0.1	46.90	1	46.60	46.55	-1	15,604	-0.01%
2024/10/09	2.1	46.45	1	46.50	46.10	1.1	15,933	0.01%
2024/10/08	4.1	47.24	50	47.20	47.25	-46	16,105	-0.29%
2024/10/07	0.1	48.50	1	48.40	48.50	-0.9	16,298	-0.01%
2024/10/04	22	47.50	20	47.65	47.40	2	16,448	0.01%
2024/10/01	2.1	47.90	1	47.90	48.10	1.1	16,571	0.01%
2024/09/30	0	0.00	70	49.00	49.15	-70	16,810	-0.42%
2024/09/27	16.1	50.74	8	50.40	49.85	8.1	16,833	0.05%
2024/09/26	25.1	50.09	24	50.19	50.00	1.1	16,671	0.01%
2024/09/25	8	48.39	3	48.52	48.35	5	16,476	0.03%
2024/09/24	0	48.00	0	0.00	48.35	0	16,584	0.00%
2024/09/23	70	48.30	1	48.50	48.40	69	16,760	0.41%
2024/09/19	0	0.00	5.4	48.25	48.30	-5.4	17,308	-0.03%
2024/09/18	8.1	48.24	0	0.00	47.80	8.1	17,447	0.05%
2024/09/16	17	48.40	3	48.30	48.45	14	17,684	0.08%
2024/09/13	19.1	47.96	4	47.95	47.60	15.1	18,149	0.08%
2024/09/12	16.2	46.80	9	47.01	46.50	7.2	18,840	0.04%
2024/09/11	15	44.97	6	45.38	45.80	9	19,794	0.05%
2024/09/10	3	42.70	3	42.30	43.70	0	22,500	0.00%
2024/09/06	0	0.00	2	42.10	41.90	-2	25,134	-0.01%
2024/09/05	3	42.45	3	42.35	42.10	0	25,244	0.00%
2024/09/04	4	44.19	0.1	44.10	43.45	3.9	25,549	0.02%
2024/09/02	0.1	46.20	0.7	45.60	45.20	-0.6	25,789	0.00%
2024/08/29	1	45.50	0	0.00	45.45	1	25,984	0.00%
2024/08/28	1	45.60	0	0.00	45.90	1	26,016	0.00%
2024/08/26	0	0.00	1	45.75	45.85	-1	26,419	0.00%
2024/08/23	5	45.71	2	45.40	46.05	3	26,491	0.01%
2024/08/22	10.2	45.78	10	45.80	45.65	0.2	26,514	0.00%
2024/08/21	5.4	45.91	5	45.82	45.60	0.4	26,964	0.00%
2024/08/20	7.1	46.04	7	45.85	45.85	0.1	27,447	0.00%
2024/08/19	6.2	45.61	1	45.95	45.35	5.2	28,128	0.02%
2024/08/16	10.6	45.26	0.3	45.30	45.25	10.3	28,131	0.04%
2024/08/15	0.4	45.94	1	45.95	45.25	-0.6	28,330	0.00%
2024/08/14	16.3	46.03	11.2	46.17	46.35	5.1	28,454	0.02%
2024/08/13	11.1	46.04	14	45.79	46.30	-2.9	28,432	-0.01%
2024/08/12	0.2	47.40	11	47.78	47.65	-10.8	28,664	-0.04%
2024/08/09	13	47.27	9	47.22	46.80	4	29,119	0.01%
2024/08/08	20.1	46.00	1	46.60	45.85	19.1	29,815	0.06%
2024/08/07	4.3	45.51	9	46.43	47.30	-4.7	31,118	-0.02%
2024/08/06	3.2	42.45	9	43.35	43.45	-5.8	31,592	-0.02%
2024/08/05	2	44.02	6	44.05	44.00	-4	32,385	-0.01%
2024/08/02	35	49.42	35	49.08	48.85	0	33,770	0.00%
2024/08/01	8.3	50.20	7	50.46	50.80	1.3	34,314	0.00%
2024/07/31	14	50.06	12	50.13	50.00	2	34,892	0.01%
2024/07/30	4.1	49.64	2	50.05	50.50	2.1	36,217	0.01%
2024/07/29	6.1	50.20	2	50.30	50.00	4.1	37,526	0.01%
2024/07/26	3.3	51.47	2	51.30	51.60	1.3	38,278	0.00%
2024/07/23	6.1	51.77	2	51.95	52.40	4.1	39,299	0.01%
2024/07/22	12.3	51.38	73.4	50.99	50.40	-61.1	41,384	-0.15%
2024/07/19	15.6	53.86	4	53.75	53.30	11.6	42,796	0.03%
2024/07/18	3	55.10	4	54.48	55.10	-1	45,811	0.00%
2024/07/17	4	55.60	15	55.43	55.20	-11	48,756	-0.02%
2024/07/16	32.1	56.24	30	56.43	55.80	2.1	54,156	0.00%
2024/07/15	20	55.97	19.2	56.12	55.90	0.8	61,712	0.00%
2024/07/12	16.3	56.72	3	57.20	56.00	13.3	66,709	0.02%
2024/07/11	23	57.58	8	56.50	56.50	15	71,128	0.02%
2024/07/10	28.1	56.81	29	57.17	57.00	-0.9	73,155	0.00%
2024/07/09	3.3	55.91	5	56.68	56.90	-1.7	77,327	0.00%
2024/07/08	16.1	56.02	9	56.34	55.80	7.1	80,694	0.01%
2024/07/05	6	57.40	7	57.47	57.40	-1	81,811	0.00%
2024/07/04	13	57.43	19.3	57.47	57.50	-6.3	82,160	-0.01%
2024/07/03	0	0.00	1	56.20	55.90	-1	82,978	0.00%
2024/07/02	7.1	56.04	6.1	56.00	55.70	1	83,645	0.00%
2024/07/01	6.1	56.75	3	56.60	56.40	3.1	83,876	0.00%
2024/06/28	1.1	57.41	91.4	57.21	57.00	-90.3	84,812	-0.11%
2024/06/27	3	57.17	5	56.98	57.10	-2	85,438	0.00%
2024/06/26	10.1	57.90	3	58.40	57.70	7.1	86,240	0.01%
2024/06/25	8.2	58.38	27	57.63	58.90	-18.8	88,025	-0.02%
2024/06/24	8.1	57.95	15	57.35	57.10	-6.9	89,856	-0.01%
2024/06/21	39	58.16	35	58.07	57.90	4	92,872	0.00%
2024/06/20	28	58.89	26	59.15	58.60	2	93,301	0.00%
2024/06/19	39.1	58.68	31.3	58.07	57.90	7.8	93,020	0.01%
2024/06/18	57.2	60.35	65.1	60.39	60.10	-7.9	92,347	-0.01%
2024/06/17	198.3	60.53	47	60.49	60.30	151.3	91,143	0.17%	大買/鉅額交易
2024/06/14	93.2	57.49	91.9	57.94	57.60	1.3	88,333	0.00%
2024/06/13	11	54.96	5	55.24	55.70	6	85,884	0.01%
2024/06/12	6.1	54.13	14	54.00	54.00	-7.9	85,712	-0.01%
2024/06/11	10.2	55.17	2	54.85	54.80	8.2	85,653	0.01%
2024/06/07	13	55.19	5	55.88	56.00	8	85,656	0.01%
2024/06/06	18.5	53.77	15	53.60	53.60	3.5	85,683	0.00%
2024/06/05	0.6	54.05	2	54.00	54.10	-1.4	85,997	0.00%
2024/06/04	10	54.75	2	55.00	54.40	8	86,422	0.01%
2024/06/03	0.4	54.60	2	54.95	54.90	-1.6	86,617	0.00%
2024/05/31	2.6	54.61	0	0.00	54.20	2.6	87,292	0.00%
2024/05/30	11	54.65	33	54.45	54.30	-22	87,589	-0.03%
2024/05/29	20	55.85	23	55.71	55.30	-3	88,352	0.00%
2024/05/28	9.4	56.37	0	0.00	56.20	9.4	89,389	0.01%
2024/05/27	26.6	56.33	14	56.69	56.80	12.6	90,439	0.01%
2024/05/24	59.3	55.13	37	55.55	55.40	22.3	90,558	0.02%
2024/05/23	11.1	56.27	33	56.55	55.40	-21.9	90,651	-0.02%
2024/05/22	5.7	58.40	20	58.23	58.00	-14.3	90,576	-0.02%
2024/05/21	10.3	59.16	2.1	59.05	58.90	8.2	91,475	0.01%
2024/05/20	1.2	59.93	0	0.00	59.70	1.2	91,288	0.00%
2024/05/17	7	59.79	13	60.08	60.10	-6	91,264	-0.01%
2024/05/16	8.1	60.02	4	59.75	59.30	4.1	91,331	0.00%
2024/05/15	3	60.50	2	60.90	59.80	1	91,268	0.00%
2024/05/14	15.2	60.80	24	60.37	60.00	-8.9	90,961	-0.01%
2024/05/13	47.4	60.88	82	61.35	61.70	-34.6	90,216	-0.04%
2024/05/10	19.4	64.14	15	64.28	64.10	4.4	88,919	0.00%
2024/05/09	34	66.54	18	66.66	65.00	16	88,404	0.02%
2024/05/08	57.1	66.36	55.1	65.92	66.80	2	87,233	0.00%
2024/05/07	44	64.15	41	63.36	64.20	3	85,613	0.00%
2024/05/06	88	63.39	92.5	63.45	62.70	-4.5	84,907	-0.01%
2024/05/03	74	64.10	72.2	65.19	63.80	1.9	84,286	0.00%
2024/05/02	91	66.32	44	67.06	65.60	47	82,991	0.06%
2024/04/30	30.1	65.66	42.3	65.21	65.40	-12.2	81,769	-0.01%
2024/04/29	61	67.02	37	67.43	66.10	24	81,429	0.03%
2024/04/26	91.1	67.95	81	68.32	67.50	10.1	80,497	0.01%
2024/04/25	52	68.20	39	68.32	69.00	13	78,243	0.02%
2024/04/24	78.3	68.24	88	67.84	68.40	-9.7	76,509	-0.01%
2024/04/23	139.2	65.45	131	65.74	64.10	8.2	73,696	0.01%	大買/大賣/
2024/04/22	158	69.08	143.1	69.61	65.40	14.9	70,731	0.02%	大買/大賣/
2024/04/19	296.1	67.98	273	67.70	69.10	23.1	65,278	0.04%	大買/大賣/
2024/04/18	232.4	65.58	205	65.37	64.40	27.3	57,904	0.05%	大買/大賣/
2024/04/17	83	62.52	106.1	62.70	64.30	-23.1	53,106	-0.04%	大賣/
2024/04/16	100	59.11	79.1	59.15	58.50	20.9	49,311	0.04%
2024/04/15	134	61.74	201.2	62.07	61.40	-67.2	47,576	-0.14%	大買/大賣/
2024/04/12	93.3	59.16	123.5	59.91	60.50	-30.2	43,297	-0.07%	大賣/
2024/04/11	60.1	56.81	51	56.73	56.10	9.1	39,668	0.02%
2024/04/10	10	56.09	7	55.94	55.60	3	38,329	0.01%
2024/04/09	57.1	54.89	59	55.18	56.50	-1.9	37,828	0.00%
2024/04/08	16	55.70	12	55.62	55.50	4	36,676	0.01%
2024/04/03	20	56.04	6	55.93	55.80	14	35,957	0.04%
2024/04/02	34	57.37	9	56.84	56.90	25	35,641	0.07%
2024/04/01	16	56.21	15	55.94	56.30	1	34,583	0.00%
2024/03/29	44.2	57.47	26	57.12	56.50	18.2	33,852	0.05%
2024/03/28	75.1	58.44	87	58.54	57.70	-11.9	32,860	-0.04%
2024/03/27	158.3	56.78	148	56.55	55.00	10.3	30,836	0.03%	大買/大賣/
2024/03/26	102.5	55.48	109.3	55.65	57.30	-6.8	28,680	-0.02%	大買/大賣/
2024/03/25	38	51.58	41.4	51.38	52.10	-3.3	25,924	-0.01%
2024/03/22	10	48.76	6	48.66	49.10	4	25,168	0.02%
2024/03/21	9.1	48.87	13	49.14	49.25	-3.9	24,898	-0.02%
2024/03/20	4	47.73	2	47.25	47.15	2	24,771	0.01%
2024/03/19	6	48.52	2	47.95	47.65	4	24,685	0.02%
2024/03/18	13	47.71	12	47.73	48.20	1	24,729	0.00%
2024/03/15	2	47.23	3	47.77	47.10	-1	24,833	0.00%
2024/03/14	2	48.70	1	49.05	48.35	1	24,911	0.00%
2024/03/13	17	49.07	16	49.23	48.65	1	25,374	0.00%
2024/03/12	8	49.88	1	49.35	49.40	7	25,446	0.03%
2024/03/11	42	51.14	26	51.07	51.10	16	25,129	0.06%
2024/03/08	6	50.83	4	51.50	50.00	2	25,079	0.01%
2024/03/07	9	52.50	2.1	52.49	52.50	6.9	24,578	0.03%
2024/03/06	11	53.48	11.2	53.56	53.00	-0.2	24,338	0.00%
2024/03/05	13	52.56	4	52.63	52.20	9	23,679	0.04%
2024/03/04	27.1	54.05	29	53.40	53.00	-1.9	23,361	-0.01%
2024/03/01	105.1	52.32	67.3	52.02	53.40	37.8	22,505	0.17%	大買/
2024/02/29	27.3	50.63	20	50.52	51.90	7.3	21,476	0.03%
2024/02/27	4	48.40	10.3	48.17	48.40	-6.3	20,553	-0.03%
2024/02/26	16.1	48.01	26	47.98	48.15	-9.9	20,060	-0.05%
2024/02/23	8	46.81	12	46.73	46.75	-4	19,334	-0.02%
2024/02/22	13.2	46.44	11	46.36	45.40	2.2	18,630	0.01%
2024/02/20	20	44.51	20	44.00	44.00	0	17,456	0.00%
2024/02/19	0	0.00	0.7	45.04	45.35	-0.7	17,640	0.00%
2024/02/16	22.3	44.22	22	44.79	44.10	0.3	17,583	0.00%
2024/02/15	13.1	46.22	7	46.33	46.30	6.1	17,157	0.04%
2024/02/05	6	44.45	13	44.89	45.00	-7	16,901	-0.04%
2024/02/02	0.2	45.25	0	0.00	45.30	0.2	16,724	0.00%
2024/02/01	5	45.11	8	44.88	45.15	-3	16,541	-0.02%
2024/01/31	1	44.00	5	44.05	43.85	-4	16,288	-0.02%
2024/01/30	10	43.58	12	43.90	43.55	-2	16,196	-0.01%
2024/01/29	0.1	43.34	0	0.00	43.70	0.1	16,166	0.00%
2024/01/26	1	43.20	1	43.05	43.25	0	16,132	0.00%
2024/01/25	12	43.58	18	43.39	43.55	-6	16,102	-0.04%
2024/01/24	14	43.34	11	43.79	44.00	3	16,027	0.02%
2024/01/23	65.1	42.97	74	43.14	43.30	-8.9	15,843	-0.06%
2024/01/22	5	42.01	10	41.72	41.90	-5	15,250	-0.03%
2024/01/19	14	39.66	9	39.90	40.40	5	15,055	0.03%
2024/01/18	10	38.99	4	39.21	39.20	6	15,014	0.04%
2024/01/17	27.2	40.54	40	40.17	38.90	-12.8	14,868	-0.09%
2024/01/16	19	42.67	17	42.66	42.15	2	14,429	0.01%
2024/01/15	9	43.46	9	44.32	43.35	0	14,307	0.00%
2024/01/12	31	43.48	28	43.61	43.00	3	14,205	0.02%
2024/01/11	20.1	44.36	10.1	44.55	44.55	10	13,967	0.07%
2024/01/10	94.1	45.16	115	44.80	43.85	-20.9	13,784	-0.15%	大賣/
2024/01/09	44	44.39	22	44.50	45.20	22	13,044	0.17%
2024/01/08	19	43.13	5	43.27	43.00	14	12,562	0.11%
2024/01/05	0	0.00	0	42.20	42.40	0	12,416	0.00%
2024/01/04	26	42.37	26	42.10	41.95	0	12,394	0.00%
2024/01/03	16	42.32	21	42.20	42.25	-5	12,384	-0.04%
2024/01/02	0	0.00	2	42.68	42.25	-2	12,332	-0.02%
2023/12/29	5.3	42.47	6	41.96	42.00	-0.7	12,419	-0.01%
2023/12/28	5	42.05	8	42.49	42.50	-3	12,470	-0.02%
2023/12/27	0	0.00	1	42.30	42.05	-1	12,511	-0.01%
2023/12/26	3	42.30	1	42.60	41.90	2	12,484	0.02%
2023/12/25	1	42.15	6	42.63	42.15	-5	12,479	-0.04%
2023/12/22	5	42.10	7	41.91	41.80	-2	12,460	-0.02%
2023/12/21	13	42.45	10	42.25	42.05	3	12,706	0.02%
2023/12/20	5	43.85	7.9	43.69	43.50	-2.9	12,549	-0.02%
2023/12/19	2	40.95	0	0.00	41.10	2	12,119	0.02%
2023/12/18	6	41.07	0	0.00	41.10	6	12,120	0.05%
2023/12/15	8	41.64	5	42.18	41.15	3	12,140	0.02%
2023/12/14	11	42.36	5	42.35	42.20	6	12,057	0.05%
2023/12/13	8	43.40	11	42.90	42.35	-3	12,046	-0.02%
2023/12/12	22	44.11	13	43.99	44.00	9	12,480	0.07%
2023/12/11	26	43.92	10.1	43.98	44.10	15.9	12,984	0.12%
2023/12/08	17.2	43.42	19	43.35	43.10	-1.8	12,876	-0.01%
2023/12/07	7.1	42.57	23.8	42.01	42.00	-16.7	12,339	-0.14%
2023/12/06	9.1	40.91	6	40.60	40.20	3.1	11,933	0.03%
2023/12/05	7.3	41.87	7	42.06	41.65	0.3	11,799	0.00%
2023/12/04	0	0.00	20	40.70	40.55	-20	11,563	-0.17%
2023/12/01	5	40.50	1	40.10	40.05	4	11,742	0.03%
2023/11/30	1	40.50	0	0.00	40.35	1	12,005	0.01%
2023/11/29	22.2	40.65	1	40.90	40.85	21.2	12,862	0.16%
2023/11/28	20	40.70	0	0.00	40.50	20	12,710	0.16%
2023/11/24	3	39.80	3	39.93	40.10	0	12,470	0.00%
2023/11/23	2	38.90	0	0.00	38.80	2	12,257	0.02%
2023/11/21	2	38.45	0	0.00	38.45	2	12,316	0.02%
2023/11/17	6.2	38.76	5	38.50	38.30	1.2	12,353	0.01%
2023/11/16	7	38.28	4	38.69	38.80	3	12,346	0.02%
2023/11/15	15	37.03	15	37.08	36.90	0	11,939	0.00%
2023/11/14	2	36.40	1	36.30	36.30	1	11,891	0.01%
2023/11/10	0.2	35.95	0	0.00	35.95	0.2	12,183	0.00%
2023/11/08	0	0.00	3	36.97	36.80	-3	12,513	-0.02%
2023/11/07	0.5	36.60	1	37.00	36.60	-0.5	12,793	0.00%
2023/11/06	1.1	37.20	0	0.00	36.95	1.1	13,005	0.01%
2023/11/02	0	0.00	2	36.15	36.30	-2	13,822	-0.01%
2023/10/31	2	36.60	0	0.00	35.80	2	13,983	0.01%
2023/10/30	0.1	37.18	0	0.00	37.00	0.1	14,145	0.00%
2023/10/27	0.2	37.75	0	0.00	37.15	0.2	14,306	0.00%
2023/10/26	13	37.53	12	37.34	37.30	1	14,774	0.01%
2023/10/25	10	38.55	10	38.65	38.65	0	14,980	0.00%
2023/10/24	10	37.95	42	38.20	38.40	-32	15,360	-0.21%
2023/10/23	10	38.60	10	38.50	38.50	0	15,823	0.00%
2023/10/20	10	38.40	10	38.70	38.60	0	15,995	0.00%
2023/10/18	44.2	39.76	60	39.93	40.10	-15.8	16,362	-0.10%
2023/10/17	4	41.34	0	0.00	41.00	4	16,531	0.02%
2023/10/16	6.1	42.17	0	0.00	41.70	6.1	17,123	0.04%
2023/10/13	3	43.47	0	0.00	43.20	3	17,958	0.02%
2023/10/12	10	44.08	0	0.00	44.10	10	19,531	0.05%
2023/10/11	3	43.40	0	0.00	43.70	3	20,848	0.01%
2023/10/06	14.1	43.87	10	43.65	43.65	4.1	21,305	0.02%
2023/10/04	1	43.00	0	0.00	43.15	1	22,495	0.00%
2023/10/03	0	0.00	1	43.35	43.35	-1	22,895	0.00%
2023/10/02	0.2	44.27	0	0.00	44.10	0.2	23,583	0.00%
2023/09/28	0.2	44.60	0	0.00	44.40	0.2	24,060	0.00%
2023/09/27	3	44.05	0	0.00	44.05	3	24,546	0.01%
2023/09/26	0	0.00	1.1	44.87	44.05	-1.1	25,045	0.00%
2023/09/25	44	44.75	22	44.35	44.40	22	25,420	0.09%
2023/09/22	0.2	44.03	1	44.50	44.65	-0.8	26,219	0.00%
2023/09/21	2	43.85	0	0.00	43.85	2	26,819	0.01%
2023/09/20	1	44.65	0	0.00	44.35	1	27,851	0.00%
2023/09/19	0.1	46.10	4	45.76	45.35	-3.9	28,965	-0.01%
2023/09/18	1	44.85	0.3	45.05	44.80	0.7	30,060	0.00%
2023/09/15	1.2	43.78	9	44.02	44.75	-7.8	31,694	-0.02%
2023/09/14	32.4	44.57	28	44.90	44.50	4.4	32,984	0.01%
2023/09/13	26.1	48.62	27	48.76	48.55	-0.9	32,957	0.00%
2023/09/12	1	48.25	0	0.00	48.20	1	35,268	0.00%
2023/09/11	0.1	47.95	1	48.20	48.20	-0.9	36,414	0.00%
2023/09/08	0	0.00	6	48.88	48.75	-6	36,555	-0.02%
2023/09/07	0	0.00	11.1	47.92	48.60	-11.1	36,697	-0.03%
2023/09/06	7	47.97	8	47.64	48.45	-1	36,960	0.00%
2023/09/05	42.1	45.89	42.3	45.85	47.80	-0.2	37,121	0.00%
2023/09/04	27.4	45.93	6	46.24	46.35	21.4	37,065	0.06%
2023/09/01	0	0.00	1	50.50	50.80	-1	36,376	0.00%
2023/08/31	1	50.70	0	0.00	50.60	1	36,784	0.00%
2023/08/30	3	50.80	4	51.35	51.30	-1	37,188	0.00%
2023/08/29	0	0.00	8	51.33	51.30	-8	37,936	-0.02%
2023/08/28	1	50.40	0	0.00	50.00	1	38,633	0.00%
2023/08/25	5	51.66	5.3	51.50	51.20	-0.3	40,146	0.00%
2023/08/23	2	49.85	0	0.00	50.10	2	42,583	0.00%
2023/08/22	4.1	49.97	10.6	49.80	49.50	-6.5	43,485	-0.02%
2023/08/21	5	50.94	1	51.10	50.40	4	44,155	0.01%
2023/08/18	2.1	51.00	14	51.15	50.60	-11.9	44,402	-0.03%
2023/08/17	5	51.74	1	52.20	52.20	4	44,375	0.01%
2023/08/16	1	51.00	2	51.05	51.10	-1	44,369	0.00%
2023/08/15	1	51.50	1	51.50	51.50	0	44,880	0.00%
2023/08/14	4.1	51.07	1	50.60	50.70	3.1	45,647	0.01%
2023/08/11	2.1	51.11	4	51.18	51.70	-1.9	45,956	0.00%
2023/08/10	7	50.64	6	50.18	49.70	1	46,275	0.00%
2023/08/09	15	52.45	11.1	52.07	51.60	3.9	47,828	0.01%
2023/08/08	11	51.93	5	51.42	52.00	6	48,881	0.01%
2023/08/07	5	49.78	2	49.25	50.30	3	48,685	0.01%
2023/08/04	9	49.43	11	49.06	49.10	-2	48,602	0.00%
2023/08/02	0	0.00	2	50.13	48.90	-2	48,614	0.00%
2023/08/01	5	49.84	8	49.70	49.60	-3	48,699	-0.01%
2023/07/31	0	0.00	6	49.25	49.50	-6	48,511	-0.01%
2023/07/28	5	48.67	2	49.15	48.55	3	48,043	0.01%
2023/07/27	10.1	49.79	15	50.31	49.35	-4.9	47,803	-0.01%
2023/07/26	13	51.45	8	51.25	50.30	5	47,496	0.01%
2023/07/25	9	51.47	4	51.75	51.30	5	46,907	0.01%
2023/07/24	5	51.42	24	52.22	51.00	-19	46,661	-0.04%
2023/07/21	11	52.74	2	52.80	52.80	9	46,230	0.02%
2023/07/20	0	0.00	6	52.48	52.60	-6	46,001	-0.01%
2023/07/19	16	51.99	23.7	52.06	51.30	-7.7	45,630	-0.02%
2023/07/18	21	50.11	24.1	50.37	51.00	-3.1	44,970	-0.01%
2023/07/17	47.8	49.09	83	49.37	49.10	-35.2	43,990	-0.08%
2023/07/14	118	55.88	135	55.53	54.30	-17	42,403	-0.04%	大買/大賣/
2023/07/13	39	54.48	7	54.54	54.20	32	41,091	0.08%
2023/07/12	18.1	53.67	51	54.27	54.10	-33	40,629	-0.08%
2023/07/11	63.1	54.48	39.2	54.19	54.20	23.9	40,040	0.06%
2023/07/10	20	54.06	11	53.31	53.10	9	39,308	0.02%
2023/07/07	106	53.80	148	54.44	54.60	-42	38,917	-0.11%	大買/大賣/
2023/07/06	43	55.67	57	55.54	55.30	-14	38,123	-0.04%
2023/07/05	76	55.83	108	55.40	54.80	-32	37,616	-0.09%	大賣/
2023/07/04	91	56.25	37	56.53	56.00	54	37,100	0.15%
2023/07/03	17.1	56.50	22	56.30	56.60	-4.9	36,606	-0.01%
2023/06/30	50	54.45	51	54.60	54.30	-1	35,940	0.00%
2023/06/29	34	54.10	42	54.52	55.00	-8	35,190	-0.02%
2023/06/28	52	53.91	30.1	54.35	54.50	21.9	34,879	0.06%
2023/06/27	11.1	53.27	24	52.92	52.20	-12.9	34,017	-0.04%
2023/06/26	47	52.34	61	52.55	53.90	-14	32,824	-0.04%
2023/06/21	55	51.31	61.3	50.80	51.70	-6.3	31,520	-0.02%
2023/06/20	101	49.27	115	49.36	49.95	-14	29,760	-0.05%	大買/大賣/
2023/06/19	18	45.81	23	46.12	46.20	-5	27,664	-0.02%
2023/06/16	142	46.54	97	46.29	45.85	45	26,909	0.17%	大買/
2023/06/15	18.1	42.88	50	43.88	45.80	-31.9	24,277	-0.13%
2023/06/14	9	41.72	15	41.87	41.65	-6	23,131	-0.03%
2023/06/13	20	41.35	21	41.53	41.40	-1	22,936	0.00%
2023/06/12	12	41.31	21	41.60	41.30	-9	22,698	-0.04%
2023/06/09	0	0.00	1	40.50	40.70	-1	22,253	0.00%
2023/06/08	30	41.36	28	41.12	40.60	2	21,933	0.01%
2023/06/07	26	41.14	30	41.28	41.15	-4	21,747	-0.02%
2023/06/06	14	41.65	37	41.14	40.90	-23	21,565	-0.11%
2023/06/05	13	41.65	29.2	41.67	41.50	-16.2	21,405	-0.08%
2023/06/02	55.1	42.25	17	41.78	41.65	38.1	21,057	0.18%
2023/06/01	24	41.91	19	41.98	41.70	5	20,241	0.02%
2023/05/31	55	41.35	42	41.00	42.30	13	19,439	0.07%
2023/05/30	66	41.12	58	40.86	40.80	8	17,792	0.04%
2023/05/29	8.1	40.84	49.2	40.30	40.10	-41.1	16,540	-0.25%
2023/05/26	66.2	40.20	70.1	39.83	40.15	-3.9	15,217	-0.03%
2023/05/25	98	39.27	91.1	39.06	39.65	6.9	14,265	0.05%
2023/05/24	19.1	38.01	6	37.76	38.40	13.1	13,437	0.10%
2023/05/23	2	38.10	3	38.20	37.80	-1	13,221	-0.01%
2023/05/22	13	38.49	12	38.26	38.35	1	13,054	0.01%
2023/05/19	57.3	38.62	79	38.61	38.00	-21.7	12,836	-0.17%
2023/05/18	64.1	39.19	35.1	39.26	39.15	29	12,236	0.24%
2023/05/17	15	37.95	13	37.58	37.85	2	11,459	0.02%
2023/05/16	12	38.37	10	38.23	38.05	2	10,956	0.02%
2023/05/15	38	38.55	42	38.48	38.00	-4	10,298	-0.04%
2023/05/12	24	36.19	60.2	35.89	37.40	-36.2	8,529	-0.42%
2023/05/11	24	34.40	11	34.28	34.00	13	7,137	0.18%
2023/05/09	8	34.04	7	33.60	33.60	1	6,776	0.01%
2023/05/08	0	0.00	16	33.92	34.35	-16	6,657	-0.24%
2023/05/04	2	33.70	10	33.70	33.70	-8	6,400	-0.12%
2023/05/02	0	0.00	1	33.85	33.65	-1	6,371	-0.02%
2023/04/27	0	0.00	2	32.50	32.55	-2	6,285	-0.03%
2023/04/25	6	32.38	0	0.00	32.35	6	6,326	0.09%
2023/04/20	0	0.00	4	32.95	32.85	-4	6,249	-0.06%
2023/04/19	6	33.15	5.2	32.90	32.90	0.8	6,223	0.01%
2023/04/18	0	0.00	1	33.60	33.30	-1	6,184	-0.02%
2023/04/14	10	33.40	0	0.00	33.40	10	6,141	0.16%
2023/04/13	10	33.55	0	0.00	33.55	10	6,147	0.16%
2023/04/12	0	33.82	0	0.00	33.80	0	6,179	0.00%
2023/03/30	13	33.18	10	33.28	33.15	3	6,215	0.05%
2023/03/29	37.1	34.06	11	33.66	33.45	26.1	6,199	0.42%
2023/03/28	0	0.00	1	33.70	34.30	-1	5,978	-0.02%
2023/03/27	0	0.00	21	33.15	33.25	-21	5,887	-0.36%
2023/03/24	10	32.80	1	33.00	32.85	9	6,078	0.15%
2023/03/21	0	32.70	0	0.00	32.50	0	6,667	0.00%
2023/03/17	0	32.35	0	0.00	32.35	0	7,059	0.00%
2023/03/15	0	32.90	0	0.00	32.60	0	7,592	0.00%
2023/03/13	3	33.10	0	0.00	33.20	3	7,703	0.04%
2023/03/10	0	0.00	1	33.35	33.15	-1	7,707	-0.01%
2023/03/09	3	34.32	4	34.20	34.15	-1	7,570	-0.01%
2023/03/08	22	34.63	14	34.74	34.60	8	7,589	0.11%
2023/03/07	1	34.05	6	34.40	34.25	-5	7,314	-0.07%
2023/03/06	1	33.90	0	0.00	33.90	1	7,189	0.01%
2023/02/22	0	0.00	2	33.85	33.80	-2	7,228	-0.03%
2023/02/21	5	34.55	6	34.36	34.20	-1	7,255	-0.01%
2023/02/20	1	34.40	0	0.00	34.15	1	7,239	0.01%
2023/02/16	3	34.10	12	34.19	34.00	-9	7,267	-0.12%
2023/02/15	8	34.23	6	34.30	34.15	2	7,481	0.03%
2023/02/14	10	33.40	0	0.00	33.45	10	7,374	0.14%
2023/02/13	1	33.30	0	0.00	33.25	1	7,597	0.01%
2023/02/10	3	33.15	0	0.00	33.20	3	7,679	0.04%
2023/02/08	18	33.80	10	33.70	33.70	8	7,740	0.10%
2023/02/07	1	34.30	0	0.00	34.30	1	7,734	0.01%
2023/02/06	2	34.43	0	0.00	34.40	2	7,743	0.03%
2023/02/03	4	34.30	0	0.00	34.40	4	7,719	0.05%
2023/01/31	5	33.95	1	34.15	34.20	4	7,670	0.05%
2023/01/30	0	0.00	1	33.45	33.95	-1	7,640	-0.01%
2023/01/17	0	0.00	1	33.25	33.15	-1	7,632	-0.01%
2023/01/16	3	32.87	0	0.00	32.90	3	7,698	0.04%
2023/01/13	0	0.00	7.5	33.44	32.95	-7.5	7,741	-0.10%
2023/01/12	0	0.00	30	33.71	33.65	-30	7,779	-0.39%
2023/01/11	20	33.90	0	0.00	33.90	20	7,818	0.26%
2023/01/10	0	0.00	3	33.85	33.85	-3	7,870	-0.04%
2023/01/06	2	33.83	11	33.86	33.95	-9	8,001	-0.11%
2023/01/05	3	34.38	2	34.35	34.05	1	8,116	0.01%
2023/01/04	3	34.68	8	34.35	34.30	-5	8,199	-0.06%
2022/12/29	9	34.30	0	34.25	34.15	9	8,061	0.11%
2022/12/27	10	34.10	2	34.10	34.10	8	7,905	0.10%
2022/12/26	2	33.78	15	33.85	33.75	-13	7,904	-0.16%
2022/12/23	15	33.70	0	0.00	33.70	15	8,014	0.19%
2022/12/20	16	34.63	9	34.12	33.95	7	8,256	0.08%
2022/12/19	1	34.90	0	0.00	34.70	1	8,403	0.01%
2022/12/15	1	35.25	2.4	35.17	35.05	-1.4	8,054	-0.02%
2022/12/13	0	0.00	5	34.38	34.35	-5	7,706	-0.06%
2022/12/12	0	0.00	0.5	33.50	33.70	-0.5	7,556	-0.01%
2022/12/09	10	33.74	9	34.02	33.85	1	7,545	0.01%
2022/12/07	7	33.67	8	33.78	34.00	-1	7,139	-0.01%
2022/12/06	0	0.00	1	32.85	32.80	-1	6,721	-0.01%
2022/12/01	8	32.25	8	32.40	32.25	0	6,608	0.00%
2022/11/28	1	31.65	0	0.00	31.65	1	6,731	0.01%
2022/11/24	0	0.00	3	32.13	32.20	-3	6,821	-0.04%
2022/11/21	0	0.00	1	32.05	31.85	-1	7,722	-0.01%
2022/11/18	10	31.35	10	31.80	32.25	0	7,765	0.00%
2022/11/16	5.2	31.53	0	0.00	31.20	5.2	7,761	0.07%
2022/11/11	1	32.80	193	32.36	31.75	-192	8,455	-2.27%	大賣/鉅額交易
2022/11/10	190	31.79	46	32.00	31.85	144	8,749	1.65%	大買/鉅額交易
2022/11/09	30	32.10	13	32.02	32.05	17	8,939	0.19%
2022/11/08	30	31.00	30	31.00	30.85	0	8,894	0.00%
2022/11/07	29	30.22	0	0.00	30.55	29	9,093	0.32%
2022/11/04	1	30.00	1	29.95	30.30	0	9,104	0.00%
2022/11/03	12	30.56	10	30.50	30.50	2	9,081	0.02%
2022/10/27	4	31.25	1	31.25	31.20	3	9,342	0.03%
2022/10/26	2	31.33	6	31.48	31.25	-4	9,443	-0.04%
2022/10/25	5	31.85	30	31.63	31.70	-25	9,470	-0.26%
2022/10/24	34	32.02	0	0.00	31.80	34	9,432	0.36%
2022/10/21	1	32.40	1	32.00	32.45	0	9,452	0.00%
2022/10/18	2	31.80	0	0.00	31.75	2	9,508	0.02%
2022/10/17	1	31.65	2	31.25	31.80	-1	9,551	-0.01%
2022/10/14	2	32.00	0	0.00	32.25	2	9,659	0.02%
2022/10/13	8	32.18	0	0.00	31.95	8	9,677	0.08%
2022/10/12	1	32.80	0	0.00	32.80	1	9,955	0.01%
2022/10/11	3	32.82	4	32.80	32.80	-1	9,986	-0.01%
2022/10/04	2	32.98	10	32.30	32.95	-8	10,707	-0.07%
2022/10/03	1	31.80	0	0.00	31.85	1	10,659	0.01%
2022/09/30	12	31.38	10	30.85	31.80	2	10,744	0.02%
2022/09/29	29	31.79	0	0.00	31.75	29	10,748	0.27%
2022/09/26	14	32.55	0	0.00	32.65	14	10,692	0.13%
2022/09/23	2	32.90	0	0.00	32.85	2	10,740	0.02%
2022/09/15	3	32.85	0	0.00	32.85	3	10,789	0.03%
2022/09/14	5	32.50	20	32.55	32.60	-15	10,921	-0.14%
2022/09/13	15	32.80	0	0.00	32.80	15	10,902	0.14%
2022/09/08	18	32.99	15	32.95	32.95	3	10,934	0.03%
2022/09/06	3	33.02	1	33.35	33.30	2	12,181	0.02%
2022/08/31	1	34.10	0	0.00	34.50	1	12,204	0.01%
2022/08/30	6	35.04	8	35.97	34.30	-2	12,316	-0.02%
2022/08/25	1	34.65	0	0.00	34.85	1	11,599	0.01%
2022/08/24	0	0.00	11	34.30	34.65	-11	11,548	-0.10%
2022/08/23	10	34.00	0	0.00	34.15	10	11,682	0.09%
2022/08/19	9	34.59	2	34.85	34.40	7	11,683	0.06%
2022/08/17	0	0.00	12	35.27	35.60	-12	11,146	-0.11%
2022/08/16	19	34.92	10	34.95	34.95	9	10,898	0.08%
2022/08/12	3	34.67	0	0.00	34.60	3	11,276	0.03%
2022/08/11	0	0.00	1	33.50	33.45	-1	11,160	-0.01%
2022/08/04	0	0.00	2	33.00	33.05	-2	11,853	-0.02%
2022/08/03	15	33.35	15	33.25	33.20	0	11,996	0.00%
2022/08/01	1	34.25	0.7	34.10	34.20	0.3	12,061	0.00%
2022/07/27	1	35.35	0	0.00	35.45	1	12,658	0.01%
2022/07/26	7	35.50	7	35.55	35.60	0	12,800	0.00%
2022/07/21	0	0.00	1	35.25	35.70	-1	12,794	-0.01%
2022/07/20	2	35.65	3	35.80	35.65	-1	12,718	-0.01%
2022/07/18	10	34.99	7	35.19	35.15	3	12,425	0.02%
2022/07/15	0	0.00	0	34.68	35.00	0	12,458	0.00%
2022/07/14	2	34.00	0	0.00	34.40	2	12,320	0.02%
2022/07/13	0	33.20	0	0.00	34.20	0	12,307	0.00%
2022/07/04	0	0.00	14	32.26	33.70	-14	12,632	-0.11%
2022/07/01	5	32.50	1	32.50	32.45	4	12,803	0.03%
2022/06/30	1	34.05	3	33.93	33.90	-2	12,758	-0.02%
2022/06/29	1	34.15	1	34.35	34.40	0	12,863	0.00%
2022/06/28	0	0.00	1	34.05	34.10	-1	13,096	-0.01%
2022/06/27	2	34.35	2	34.13	34.05	0	13,382	0.00%
2022/06/24	1	34.00	0	0.00	34.05	1	13,842	0.01%
2022/06/23	4	33.94	0	0.00	33.80	4	14,315	0.03%
2022/06/22	4	34.00	12	34.06	34.05	-8	14,750	-0.05%
2022/06/17	2	34.25	1	34.40	34.35	1	17,193	0.01%
2022/06/16	13	35.62	15	35.08	34.20	-2	18,656	-0.01%
2022/06/15	33	36.78	6	36.73	36.70	27	20,603	0.13%
2022/06/14	1	35.75	0	0.00	35.85	1	21,426	0.00%
2022/06/13	0	0.00	3	36.15	36.15	-3	22,475	-0.01%
2022/06/09	1	36.30	4	36.43	36.50	-3	22,969	-0.01%
2022/06/08	4	36.30	0	0.00	36.45	4	23,149	0.02%
2022/06/06	40	35.50	41	35.70	35.75	-1	23,407	0.00%
2022/06/01	5	35.40	5	35.35	35.45	0	23,999	0.00%
2022/05/31	9	35.52	7	35.30	35.30	2	24,237	0.01%
2022/05/30	1	35.95	0	0.00	35.90	1	24,493	0.00%
2022/05/27	21	36.04	21	36.10	36.10	0	24,681	0.00%
2022/05/26	1	36.00	0	0.00	36.15	1	25,036	0.00%
2022/05/25	3	35.97	2	36.15	36.20	1	25,102	0.00%
2022/05/24	5	36.10	2	36.18	36.10	3	25,222	0.01%
2022/05/23	15	35.33	27.1	36.00	35.35	-12.1	25,134	-0.05%
2022/05/20	40	36.05	45	36.00	36.00	-5	24,981	-0.02%
2022/05/19	2	35.05	8.1	35.10	35.60	-6.1	25,058	-0.02%
2022/05/18	1	35.45	0	0.00	35.35	1	25,170	0.00%
2022/05/17	2	35.10	3	35.27	35.30	-1	25,515	0.00%
2022/05/16	2.2	35.18	2	35.25	35.30	0.2	25,394	0.00%
2022/05/13	1	33.90	0	0.00	33.95	1	25,052	0.00%
2022/05/12	0	0.00	2	33.25	33.20	-2	25,073	-0.01%
2022/05/11	23	31.79	23	32.39	32.80	0	25,047	0.00%
2022/05/05	2	35.15	4	34.93	34.95	-2	24,912	-0.01%
2022/05/04	2	34.45	0	0.00	35.05	2	24,948	0.01%
2022/04/29	1	33.75	0	0.00	33.55	1	24,853	0.00%
2022/04/26	3	33.65	3	33.73	33.70	0	24,903	0.00%
2022/04/21	16	33.53	30	33.73	33.50	-14	25,180	-0.06%
2022/04/20	40	33.75	40	33.90	33.95	0	25,166	0.00%
2022/04/19	0	0.00	0.3	33.80	33.85	-0.3	25,311	0.00%
2022/04/18	0	0.00	5	34.30	33.90	-5	25,523	-0.02%
2022/04/14	3	34.98	4	35.00	34.80	-1	25,687	0.00%
2022/04/13	1	35.20	1	34.95	34.90	0	25,680	0.00%
2022/04/12	7	35.53	2	35.70	35.25	5	25,693	0.02%
2022/04/11	1	35.75	0	0.00	35.55	1	25,952	0.00%
2022/04/07	4	35.35	26	35.14	34.90	-22	26,229	-0.08%
2022/04/06	9	36.08	9.8	35.73	35.90	-0.8	26,136	0.00%
2022/04/01	22.8	36.14	8	36.02	36.25	14.8	26,209	0.06%
2022/03/31	9	36.21	8	36.30	35.75	1	26,506	0.00%
2022/03/30	12	36.23	2	36.63	36.15	10	26,436	0.04%
2022/03/29	2	36.10	14	36.38	36.50	-12	26,437	-0.05%
2022/03/28	13	35.80	127.2	36.13	35.20	-114.2	26,632	-0.43%	大賣/鉅額交易
2022/03/25	6	36.49	12	36.69	36.90	-6	27,001	-0.02%
2022/03/24	8	36.31	25	36.27	36.40	-17	26,915	-0.06%
2022/03/23	60	35.76	66	35.65	36.20	-6	26,585	-0.02%
2022/03/22	37.1	33.81	35	34.52	35.00	2.1	25,909	0.01%
2022/03/21	85	33.71	101	33.59	33.20	-16	25,769	-0.06%	大賣/
2022/03/18	92.1	35.47	97	35.29	34.80	-4.9	27,186	-0.02%
2022/03/17	113	34.36	154	34.19	34.55	-41	25,792	-0.16%	大買/大賣/
2022/03/16	30	33.67	52	33.85	33.90	-22	27,012	-0.08%
2022/03/15	0	0.00	2	32.33	32.35	-2	27,180	-0.01%
2022/03/11	33.3	32.23	31	32.06	32.05	2.3	28,443	0.01%
2022/03/10	52	31.79	33	31.92	31.95	19	28,427	0.07%
2022/03/09	11	31.80	15.1	31.97	31.90	-4.1	28,570	-0.01%
2022/03/08	31.2	31.79	20	32.00	31.90	11.2	29,096	0.04%
2022/03/07	30	31.55	26	31.55	31.60	4	29,577	0.01%
2022/03/04	11.1	32.78	38	32.57	32.75	-26.9	30,483	-0.09%
2022/03/03	23	32.85	26	32.63	32.45	-3	30,872	-0.01%
2022/03/02	3	32.27	2	32.50	32.25	1	31,443	0.00%
2022/03/01	33	32.34	23	32.00	32.55	10	32,177	0.03%
2022/02/24	1.2	31.00	7	30.97	30.45	-5.8	34,164	-0.02%
2022/02/23	22	31.42	2.2	31.52	31.45	19.8	35,556	0.06%
2022/02/22	6	31.78	14	31.74	31.75	-8	39,053	-0.02%
2022/02/21	21	32.00	36	31.76	31.85	-15	40,997	-0.04%
2022/02/18	20	31.45	0	0.00	31.35	20	41,764	0.05%
2022/02/17	26	31.91	50	31.87	31.95	-24	42,519	-0.06%
2022/02/11	0	0.00	8	30.90	30.90	-8	45,067	-0.02%
2022/02/10	8	30.84	2	30.50	30.80	6	45,411	0.01%
2022/02/09	0	0.00	15	30.45	30.80	-15	46,139	-0.03%
2022/02/08	15	30.28	4	30.45	30.50	11	46,422	0.02%
2022/02/07	2	29.05	0	0.00	29.70	2	46,905	0.00%
2022/01/25	5	28.66	5	28.84	28.25	0	47,247	0.00%
2022/01/24	4	29.45	1	29.40	29.35	3	47,641	0.01%
2022/01/21	1	29.60	0	0.00	29.55	1	48,276	0.00%
2022/01/20	2	30.00	3	30.05	30.00	-1	49,168	0.00%
2022/01/19	3	29.95	17	30.05	29.85	-14	49,845	-0.03%
2022/01/18	10	30.41	0	0.00	30.30	10	50,404	0.02%
2022/01/17	5	29.95	5	29.75	30.20	0	50,731	0.00%
2022/01/14	5	29.99	14	30.07	29.85	-9	51,242	-0.02%
2022/01/13	1	30.80	0	0.00	30.70	1	51,732	0.00%
2022/01/12	25	31.04	2	31.05	31.05	23	52,645	0.04%
2022/01/11	4	30.48	1	30.70	30.35	3	53,634	0.01%
2022/01/10	2	31.53	0	31.20	31.15	2	54,662	0.00%
2022/01/05	0	0.00	15	32.06	31.80	-15	60,498	-0.02%
2022/01/03	13	32.95	2	32.93	32.80	11	62,833	0.02%
2021/12/30	5	32.50	1	32.45	32.60	4	64,549	0.01%
2021/12/29	6	32.23	0	0.00	32.40	6	66,296	0.01%
2021/12/28	2	32.48	3	32.27	32.25	-1	67,519	0.00%
2021/12/27	17	32.22	2	32.20	32.30	15	68,276	0.02%
2021/12/23	5	31.66	0	0.00	31.65	5	69,663	0.01%
2021/12/22	5	31.56	4	31.95	31.75	1	71,310	0.00%
2021/12/21	35	31.34	31	31.29	31.75	4	72,225	0.01%
2021/12/20	3	32.13	2	32.25	32.15	1	73,784	0.00%
2021/12/17	5	31.90	6	31.93	31.90	-1	79,917	0.00%
2021/12/16	31	31.70	31	31.92	31.55	0	84,693	0.00%
2021/12/15	18	31.42	28.1	31.33	31.40	-10.1	91,212	-0.01%
2021/12/14	68.5	32.68	32	32.89	31.90	36.5	93,039	0.04%
2021/12/13	89	30.90	74	31.27	31.50	15	90,912	0.02%
2021/12/10	62	30.86	104	31.42	30.45	-42	89,869	-0.05%	大賣/
2021/12/09	21	32.89	35	32.91	32.85	-14	87,725	-0.02%
2021/12/08	17	33.99	1	34.40	33.90	16	86,923	0.02%
2021/12/07	26	34.76	7	34.64	34.45	19	86,353	0.02%
2021/12/06	0.1	34.35	0	0.00	34.15	0.1	85,453	0.00%
2021/12/03	5	34.58	75	34.60	34.60	-70	85,788	-0.08%
2021/12/02	26	34.51	31	34.63	34.00	-5	85,774	-0.01%
2021/12/01	45	35.22	33	35.34	35.05	12	85,773	0.01%
2021/11/30	27.1	35.59	0	0.00	35.60	27.1	85,693	0.03%
2021/11/29	5.1	35.03	43	35.04	35.00	-38	86,284	-0.04%
2021/11/26	8	36.12	18	36.03	35.60	-10	87,332	-0.01%
2021/11/25	7	37.11	64	36.91	36.70	-57	87,346	-0.07%
2021/11/24	65.3	37.48	65	37.62	37.60	0.3	88,214	0.00%
2021/11/23	69.1	39.09	63.2	39.56	37.75	6	88,078	0.01%
2021/11/22	126	38.64	85	39.06	38.50	41	87,833	0.05%	大買/
2021/11/19	127.5	38.27	147	38.23	38.85	-19.5	86,945	-0.02%	大買/大賣/
2021/11/18	88.2	35.81	104.1	35.90	36.20	-15.9	84,338	-0.02%	大賣/
2021/11/17	18	34.04	34.4	34.04	34.80	-16.4	83,529	-0.02%
2021/11/16	34	33.16	35	33.06	33.05	-1	84,033	0.00%
2021/11/15	10	31.67	21	31.73	31.65	-11	83,579	-0.01%
2021/11/12	31	32.75	13	32.89	32.40	18	82,778	0.02%
2021/11/11	18	32.68	14	32.88	32.75	4	82,458	0.00%
2021/11/10	66	32.59	83	32.76	32.75	-17	82,591	-0.02%
2021/11/09	1.2	34.60	1	34.60	34.50	0.2	81,346	0.00%
2021/11/08	28	34.81	19	34.81	34.60	9	81,068	0.01%
2021/11/05	10	34.17	1	34.05	34.20	9	80,450	0.01%
2021/11/04	9	34.31	20.2	34.34	33.95	-11.2	80,248	-0.01%
2021/11/03	2	33.75	0	0.00	33.60	2	80,239	0.00%
2021/11/02	3.4	34.05	3	33.85	33.55	0.4	80,294	0.00%
2021/11/01	21	33.81	38.1	33.94	33.70	-17.1	80,105	-0.02%
2021/10/29	36.1	35.07	38	34.68	34.40	-1.9	79,912	0.00%
2021/10/28	43	34.98	40	35.03	34.70	3	79,511	0.00%
2021/10/27	14.2	34.37	8	34.06	34.70	6.2	79,229	0.01%
2021/10/26	23	34.02	11.5	33.68	33.40	11.5	79,236	0.01%
2021/10/25	0	0.00	12	34.08	34.00	-12	79,311	-0.02%
2021/10/22	35	34.55	22	34.34	34.25	13	78,953	0.02%
2021/10/21	19	34.35	22.2	34.38	34.70	-3.2	78,280	0.00%
2021/10/20	42.2	33.95	31	34.19	33.85	11.2	77,566	0.01%
2021/10/19	23.2	34.83	80.9	34.72	34.30	-57.7	76,558	-0.08%
2021/10/18	87	35.48	60	35.55	35.25	27	75,478	0.04%
2021/10/15	117	35.24	89	35.11	35.80	28	74,309	0.04%	大買/
2021/10/14	170.3	35.33	180	34.87	34.55	-9.7	72,805	-0.01%	大買/大賣/
2021/10/13	144	34.61	69	34.60	34.60	75	69,990	0.11%	大買/
2021/10/12	23.2	33.95	29.1	33.79	33.65	-5.9	68,007	-0.01%
2021/10/08	54	34.45	45	34.31	33.75	9	67,142	0.01%
2021/10/07	106	34.43	110.7	34.42	33.90	-4.7	65,231	-0.01%	大買/大賣/
2021/10/06	64	34.05	85	34.01	34.00	-21	63,120	-0.03%
2021/10/05	41	32.57	61	32.85	33.45	-20	61,172	-0.03%
2021/10/04	48.2	32.37	21	32.29	32.35	27.2	59,802	0.05%
2021/10/01	25.4	31.97	23	31.87	32.00	2.4	58,780	0.00%
2021/09/30	26.3	32.75	31	32.67	32.70	-4.7	57,518	-0.01%
2021/09/29	83.1	32.92	102	32.67	32.65	-18.9	56,777	-0.03%	大賣/
2021/09/28	67	32.60	47	32.63	32.65	20	54,838	0.04%
2021/09/27	208.1	34.10	216	34.07	33.75	-7.9	53,293	-0.01%	大買/大賣/
2021/09/24	421.1	34.63	413.3	34.73	34.10	7.8	51,001	0.02%	大買/大賣/
2021/09/23	226.6	33.27	238.9	33.39	34.80	-12.3	45,153	-0.03%	大買/大賣/
2021/09/22	367.1	33.55	364	33.66	31.65	3.1	40,445	0.01%	大買/大賣/
2021/09/17	74	32.64	100.4	32.81	33.40	-26.4	33,482	-0.08%
2021/09/16	111	30.39	35	30.29	30.40	76	30,901	0.25%	大買/
2021/09/15	65	29.69	3	29.57	29.65	62	30,050	0.21%
2021/09/14	8	29.35	7	29.44	29.25	1	29,755	0.00%
2021/09/13	19	29.15	10.1	29.10	29.10	8.9	29,514	0.03%
2021/09/10	6.5	28.54	0.1	28.65	28.50	6.4	29,188	0.02%
2021/09/09	24.2	28.19	13	28.33	28.60	11.2	29,060	0.04%
2021/09/08	31.2	28.10	21	27.88	27.90	10.2	28,911	0.04%
2021/09/07	9.2	28.84	4	29.05	28.85	5.2	28,391	0.02%
2021/09/06	25.2	29.04	55	28.84	28.60	-29.8	28,070	-0.11%
2021/09/03	35.3	29.67	31.4	29.85	29.65	3.9	27,372	0.01%
2021/09/02	47.6	30.53	40	31.00	29.75	7.6	26,649	0.03%
2021/09/01	55.3	31.44	65.4	31.46	31.70	-10.1	24,832	-0.04%
2021/08/31	54	30.32	37	30.51	30.55	17	23,255	0.07%
2021/08/30	71.1	30.20	246	29.98	30.30	-174.9	22,256	-0.79%	大賣/鉅額交易
2021/08/27	123	29.03	46	28.81	29.40	77	20,464	0.38%	大買/
2021/08/26	127	28.61	127	28.84	28.30	0	19,580	0.00%	大買/大賣/
2021/08/25	12	28.32	3	28.37	28.25	9	18,392	0.05%
2021/08/24	68	28.22	59	28.19	28.35	9	17,703	0.05%
2021/08/23	69.6	27.83	71	27.84	27.85	-1.4	16,716	-0.01%
2021/08/20	624.3	28.17	638	28.22	28.00	-13.7	15,421	-0.09%	大買/大賣/
2021/08/19	25	26.36	26	26.44	26.30	-1	13,922	-0.01%
2021/08/18	0	0.00	2	25.33	25.65	-2	13,496	-0.01%
2021/08/17	22	25.21	0	0.00	25.15	22	13,451	0.16%
2021/08/16	10	25.12	8	25.09	24.95	2	13,491	0.01%
2021/08/13	7	26.56	8	26.25	26.55	-1	13,065	-0.01%
2021/08/12	9	26.27	0	0.00	26.30	9	12,906	0.07%
2021/08/11	1	25.90	0	0.00	25.50	1	13,049	0.01%
2021/08/10	14.1	25.96	20	26.09	25.90	-5.9	13,174	-0.04%
2021/08/09	34.2	27.21	19	26.91	26.20	15.2	13,468	0.11%
2021/08/06	5	27.04	5	27.20	27.20	0	13,136	0.00%
2021/08/05	24	27.03	5	27.02	27.00	19	13,310	0.14%
2021/08/04	1.1	26.98	6	26.93	26.70	-4.9	13,735	-0.04%
2021/08/03	1	27.35	11	27.25	27.40	-10	13,595	-0.07%
2021/08/02	31	26.92	37	27.00	27.25	-6	13,319	-0.05%
2021/07/30	82	26.36	80	25.76	26.05	2	12,791	0.02%
2021/07/29	17	25.14	17	25.34	25.70	0	12,223	0.00%
2021/07/28	1	24.05	0	0.00	24.00	1	11,653	0.01%
2021/07/26	2	23.95	0	0.00	23.90	2	12,524	0.02%
2021/07/23	2	23.95	0	0.00	24.05	2	12,954	0.02%
2021/07/22	5	23.96	5	24.02	23.95	0	14,017	0.00%
2021/07/21	25	24.27	5	24.10	23.90	20	15,752	0.13%
2021/07/20	1	24.00	0	0.00	23.90	1	15,822	0.01%
2021/07/19	0	0.00	1	24.20	24.10	-1	15,988	-0.01%
2021/07/15	1	24.35	0	0.00	24.45	1	16,845	0.01%
2021/07/13	3	24.22	17	24.21	24.15	-14	17,531	-0.08%
2021/07/09	1	24.35	0	0.00	24.60	1	17,700	0.01%
2021/07/08	1	24.80	1	24.75	24.80	0	17,927	0.00%
2021/07/07	0	0.00	1	24.40	24.35	-1	18,198	-0.01%
2021/07/06	13	24.31	1	24.30	24.25	12	18,397	0.07%
2021/07/05	7	24.49	0	0.00	24.50	7	18,573	0.04%
2021/07/02	10	24.59	6	24.80	24.40	4	18,694	0.02%
2021/07/01	16	24.70	52	24.68	24.55	-36	18,914	-0.19%
2021/06/30	46	24.93	8	25.48	24.70	38	19,271	0.20%
2021/06/29	40	25.11	3	24.93	25.30	37	18,860	0.20%
2021/06/28	1	24.15	3.7	24.05	24.00	-2.7	18,604	-0.01%
2021/06/23	0	0.00	1	24.20	24.30	-1	19,086	-0.01%
2021/06/22	8	24.10	7	24.23	23.85	1	19,419	0.01%
2021/06/21	3.1	24.03	0	0.00	23.70	3.1	19,485	0.02%
2021/06/18	1	25.00	0	0.00	24.90	1	19,544	0.01%
2021/06/17	3	25.68	0	0.00	25.35	3	19,736	0.02%
2021/06/16	0	0.00	2	25.25	25.45	-2	20,060	-0.01%
2021/06/15	12	25.25	10	25.15	25.30	2	20,441	0.01%
2021/06/11	0	0.00	10	24.90	24.85	-10	20,965	-0.05%
2021/06/09	0	0.00	1	25.30	24.90	-1	23,096	0.00%
2021/06/08	0	0.00	3	25.10	25.15	-3	23,725	-0.01%
2021/06/03	2	24.90	0	0.00	25.10	2	24,689	0.01%
2021/06/02	0	0.00	7	24.74	25.00	-7	25,482	-0.03%
2021/05/31	0	0.00	2	24.68	24.85	-2	27,251	-0.01%
2021/05/27	10	24.85	12.1	24.63	25.00	-2.1	33,968	-0.01%
2021/05/26	6	24.58	6	24.31	24.35	0	34,764	0.00%
2021/05/24	0	0.00	1	23.55	23.85	-1	35,637	0.00%
2021/05/21	10	23.20	5	23.00	23.25	5	35,875	0.01%
2021/05/20	9	23.09	0	0.00	23.00	9	36,456	0.02%
2021/05/19	10	23.05	27	23.32	23.35	-17	37,310	-0.05%
2021/05/18	0	0.00	2	22.00	22.40	-2	38,202	-0.01%
2021/05/17	3	20.62	0	0.00	20.55	3	38,268	0.01%
2021/05/14	16	22.40	5	22.44	22.50	11	38,046	0.03%
2021/05/13	0	0.00	2	21.60	22.30	-2	37,874	-0.01%
2021/05/12	19.4	22.66	43	23.11	22.90	-23.6	37,688	-0.06%
2021/05/11	1.2	24.81	0	0.00	24.25	1.2	37,222	0.00%
2021/05/07	1	25.60	7	25.63	25.65	-6	37,745	-0.02%
2021/05/06	16	24.81	5	24.54	24.60	11	37,769	0.03%
2021/05/05	11	24.77	4	24.65	24.55	7	37,819	0.02%
2021/05/04	29	24.85	40	24.96	24.70	-11	38,316	-0.03%
2021/05/03	5	26.35	4	25.75	25.75	1	38,045	0.00%
2021/04/29	12.1	27.29	8	27.44	27.00	4.1	37,927	0.01%
2021/04/28	148	28.20	188	28.72	27.95	-40	37,887	-0.11%	大買/大賣/
2021/04/27	34	28.19	73	28.23	28.55	-39	37,354	-0.10%
2021/04/26	0	0.00	5	27.20	26.90	-5	36,776	-0.01%
2021/04/22	16	27.26	7	27.38	26.60	9	36,995	0.02%
2021/04/21	4	27.51	2.1	27.57	27.25	1.9	36,807	0.01%
2021/04/20	2	27.30	0	0.00	27.20	2	36,858	0.01%
2021/04/19	5.1	27.13	14	27.47	27.30	-8.9	37,612	-0.02%
2021/04/16	0	0.00	22	26.55	26.50	-22	37,472	-0.06%
2021/04/15	1	26.25	0	0.00	26.15	1	37,690	0.00%
2021/04/14	3.2	26.16	13	25.88	25.80	-9.8	38,428	-0.03%
2021/04/13	8	26.92	14	26.79	26.30	-6	38,688	-0.02%
2021/04/12	22	26.47	0	0.00	26.30	22	38,729	0.06%
2021/04/09	2	26.80	8	26.89	26.70	-6	39,016	-0.02%
2021/04/08	11	27.10	2	27.05	27.10	9	39,108	0.02%
2021/04/07	9	27.27	0	0.00	27.25	9	39,792	0.02%
2021/04/06	15.1	26.46	90	26.52	26.60	-74.9	40,441	-0.19%
2021/04/01	5.1	26.90	0	0.00	26.85	5.1	40,937	0.01%
2021/03/31	0	27.45	0.1	27.05	27.05	-0.1	41,837	0.00%
2021/03/30	5	27.43	5	27.50	27.30	0	43,385	0.00%
2021/03/29	6	27.59	1	27.65	27.50	5	45,564	0.01%
2021/03/26	2	27.75	7	27.68	27.60	-5	47,627	-0.01%
2021/03/25	5	28.15	7	27.89	27.60	-2	48,995	0.00%
2021/03/24	6	27.58	9	27.60	27.50	-3	50,804	-0.01%
2021/03/23	4	27.19	1	27.15	27.10	3	51,779	0.01%
2021/03/22	11	27.41	0	0.00	27.40	11	52,246	0.02%
2021/03/19	16.1	27.73	0.1	27.70	27.50	16	52,776	0.03%
2021/03/18	6	28.04	1	28.15	28.05	5	54,426	0.01%
2021/03/17	28.1	28.59	2	28.45	28.20	26.1	55,388	0.05%
2021/03/16	8	29.11	7	29.13	28.85	1	57,510	0.00%
2021/03/15	114	29.03	107	29.03	28.95	7	57,333	0.01%	大買/大賣/
2021/03/12	10	28.21	10	28.12	28.15	0	56,117	0.00%
2021/03/11	4	27.80	0	0.00	27.95	4	55,758	0.01%
2021/03/10	8	28.43	13	28.24	27.90	-5	55,657	-0.01%
2021/03/09	15	28.27	14	28.24	28.35	1	55,980	0.00%
2021/03/08	101	28.30	183	27.99	28.15	-82	55,962	-0.15%	大買/大賣/
2021/03/05	35.1	28.56	42	28.38	28.45	-6.9	55,390	-0.01%
2021/03/04	189.3	28.40	211	28.54	28.20	-21.7	55,682	-0.04%	大買/大賣/
2021/03/03	336.1	29.74	316	29.87	29.35	20.1	55,313	0.04%	大買/大賣/
2021/03/02	298.2	29.28	321	29.52	29.45	-22.8	52,522	-0.04%	大買/大賣/
2021/02/26	38.3	27.87	37	27.82	27.95	1.3	48,714	0.00%
2021/02/25	22.1	27.44	6	27.28	27.50	16.1	47,957	0.03%
2021/02/24	52.1	27.38	19	27.29	27.20	33.1	47,557	0.07%
2021/02/23	18.1	27.14	6	27.02	27.00	12.1	47,006	0.03%
2021/02/22	15.1	27.42	26.1	27.04	26.95	-11	46,677	-0.02%
2021/02/19	25.1	27.49	40	27.47	27.45	-14.9	46,058	-0.03%
2021/02/18	161.1	27.13	56	26.37	27.45	105.1	45,195	0.23%	大買/鉅額交易
2021/02/17	5.1	25.45	5	25.40	25.55	0.1	44,094	0.00%
2021/02/05	5	25.10	0	0.00	25.10	5	43,931	0.01%
2021/02/04	0.1	25.30	0	0.00	25.35	0.1	43,843	0.00%
2021/02/03	78	25.42	19	25.42	25.15	59	43,840	0.13%
2021/02/02	5.1	25.07	56	25.12	25.00	-51	43,770	-0.12%
2021/02/01	2.1	24.80	0	0.00	25.10	2.1	43,710	0.00%
2021/01/29	45	26.20	52	26.20	25.20	-7	43,600	-0.02%
2021/01/28	5.3	25.18	3	25.05	24.90	2.3	42,959	0.01%
2021/01/27	1	26.15	3	25.72	25.60	-2	43,016	0.00%
2021/01/26	15	26.60	26	26.14	25.90	-11	43,276	-0.03%
2021/01/25	6	26.25	7.1	26.02	26.10	-1.1	42,870	0.00%
2021/01/22	2	26.40	42	26.26	26.50	-40	42,980	-0.09%
2021/01/21	28	26.25	20	26.15	26.20	8	42,821	0.02%
2021/01/20	165	25.82	169	25.98	25.55	-4	42,792	-0.01%	大買/大賣/
2021/01/19	31.1	26.74	42	26.92	26.85	-10.9	42,639	-0.03%
2021/01/18	5	24.15	10	24.95	25.15	-5	42,172	-0.01%
2021/01/15	15	24.91	10.6	24.88	24.45	4.4	44,252	0.01%
2021/01/14	50	25.27	10	25.30	25.20	40	44,550	0.09%
2021/01/13	8	25.19	19	25.20	25.15	-11	44,557	-0.02%
2021/01/12	43	25.19	10	24.76	25.40	33	44,187	0.07%
2021/01/11	2	24.65	5	24.84	24.40	-3	43,320	-0.01%
2021/01/08	0.3	25.10	1	25.05	25.10	-0.7	42,925	0.00%
2021/01/07	46	25.17	63.1	25.12	25.35	-17.1	42,587	-0.04%
2021/01/06	19.1	26.29	16	26.39	25.70	3.1	41,820	0.01%
2021/01/05	4.1	26.10	33.3	26.10	26.15	-29.3	41,312	-0.07%
2021/01/04	7.2	26.89	12.1	26.78	26.80	-4.9	40,929	-0.01%
2020/12/31	12	26.35	40	26.41	26.45	-28	40,482	-0.07%
2020/12/30	141	26.91	93	27.03	26.55	48	40,208	0.12%	大買/
2020/12/29	27	26.18	26.2	26.13	26.15	0.8	39,361	0.00%
2020/12/28	38	27.00	7	27.17	26.80	31	38,445	0.08%
2020/12/25	13.1	27.46	40	27.02	26.95	-26.9	37,476	-0.07%
2020/12/24	33	28.45	153	28.35	27.55	-120	36,509	-0.33%	大賣/鉅額交易
2020/12/23	243.1	27.54	135.7	27.53	28.35	107.4	34,770	0.31%	大買/大賣/鉅額交易
2020/12/22	129	28.54	121	28.25	27.90	8	32,390	0.02%	大買/大賣/
2020/12/21	181.2	27.59	166	27.76	27.30	15.2	30,176	0.05%	大買/大賣/
2020/12/18	91.3	28.01	80	27.69	27.60	11.3	28,570	0.04%
2020/12/17	3.2	25.28	10.2	25.32	25.65	-7	26,353	-0.03%
2020/12/16	15	24.79	1	25.65	24.75	14	25,278	0.06%
2020/12/15	28	24.94	15	24.75	24.45	13	24,972	0.05%
2020/12/14	76.2	24.85	70	25.02	25.05	6.2	24,158	0.03%
2020/12/11	24	23.44	9	23.79	23.20	15	22,119	0.07%
2020/12/10	112	24.00	145	24.04	24.10	-33	20,722	-0.16%	大買/大賣/
2020/12/09	11.2	21.86	29	21.82	21.95	-17.8	17,953	-0.10%
2020/12/08	1	21.10	0	0.00	21.10	1	17,339	0.01%
2020/12/07	4	21.25	2.3	21.66	21.10	1.7	17,206	0.01%
2020/12/04	0	0.00	3	21.45	21.45	-3	16,907	-0.02%
2020/12/03	23	21.85	25	21.62	21.55	-2	16,642	-0.01%
2020/12/02	24	21.13	15	20.88	21.10	9	16,009	0.06%
2020/12/01	0	0.00	18	20.73	20.65	-18	15,642	-0.12%
2020/11/30	279	21.19	285	21.31	21.05	-6	15,457	-0.04%	大買/大賣/
2020/11/27	15.3	20.31	10	20.23	20.90	5.3	14,382	0.04%
2020/11/26	0	0.00	20	19.00	19.00	-20	13,669	-0.15%
2020/11/25	30	19.36	7	19.20	19.10	23	13,591	0.17%
2020/11/24	8	18.89	0	0.00	18.90	8	13,380	0.06%
2020/11/20	5	19.25	3	19.20	19.10	2	13,132	0.02%
2020/11/13	2	19.55	0	0.00	19.40	2	13,079	0.02%
2020/11/10	3	20.35	0	0.00	20.35	3	13,029	0.02%
2020/11/06	10	20.40	0	0.00	20.40	10	13,320	0.08%
2020/11/05	0	0.00	12	20.35	20.35	-12	13,489	-0.09%
2020/11/03	28	20.71	5	20.67	20.45	23	13,803	0.17%
2020/11/02	14	20.74	15	20.96	20.70	-1	14,771	-0.01%
2020/10/30	90	21.09	79	21.04	21.05	11	14,819	0.07%
2020/10/29	23	20.74	38	20.54	20.80	-15	14,802	-0.10%
2020/10/28	18	20.86	16	20.83	20.65	2	15,384	0.01%
2020/10/27	57	20.64	47	20.79	20.50	10	15,963	0.06%
2020/10/26	20	21.62	30	21.47	21.20	-10	15,584	-0.06%
2020/10/23	825	22.46	789	22.56	22.80	36	14,694	0.24%	大買/大賣/
2020/10/22	6	20.68	0	0.00	21.35	6	12,221	0.05%
2020/10/21	20	19.51	5	20.00	19.45	15	11,583	0.13%
2020/10/20	11	18.81	0	0.00	19.15	11	11,223	0.10%
2020/10/14	0	0.00	1	17.90	18.00	-1	10,937	-0.01%
2020/10/08	0	0.00	1	17.75	18.00	-1	10,751	-0.01%
2020/09/30	1	16.75	0	0.00	16.80	1	10,750	0.01%
2020/09/29	1	17.00	0	0.00	17.05	1	10,731	0.01%
2020/09/11	0	0.00	11	15.70	15.80	-11	10,393	-0.11%
2020/09/10	5	16.40	0	0.00	16.35	5	10,367	0.05%
2020/09/03	0	0.00	134	17.68	17.90	-134	10,287	-1.30%	大賣/鉅額交易
2020/09/01	7	17.50	0	0.00	17.50	7	10,281	0.07%
2020/08/31	4	17.20	0	0.00	17.20	4	10,222	0.04%
2020/08/26	0	0.00	4	17.45	17.30	-4	10,350	-0.04%
2020/08/14	5	16.75	0	0.00	17.00	5	10,252	0.05%
2020/07/13	0	0.00	3	21.50	21.40	-3	6,513	-0.05%
2020/07/03	0	0.00	5	19.31	18.75	-5	7,066	-0.07%
2020/07/02	0	0.00	2	20.20	20.10	-2	7,197	-0.03%
2020/07/01	171	18.90	189	18.90	18.90	-18	7,286	-0.25%	大買/大賣/
2020/06/30	2	21.03	4	21.01	21.00	-2	7,451	-0.03%
2020/06/29	6	21.42	4	21.10	21.35	2	7,376	0.03%
2020/06/23	1	21.10	1	21.00	21.10	0	7,459	0.00%
2020/06/22	2	20.90	0	0.00	20.90	2	7,524	0.03%
2020/06/19	1	20.95	0	0.00	20.95	1	7,626	0.01%
2020/06/18	0	0.00	1	21.25	21.10	-1	7,621	-0.01%
2020/06/17	3	21.07	0	0.00	21.05	3	7,692	0.04%
2020/06/16	0	0.00	1	21.40	21.50	-1	7,811	-0.01%
2020/06/15	1	20.85	0	0.00	20.90	1	7,936	0.01%
2020/06/12	1	20.85	0	0.00	21.05	1	8,021	0.01%
2020/06/11	2	21.20	3	21.70	21.10	-1	8,162	-0.01%
2020/06/10	2	21.70	1	21.65	21.70	1	8,231	0.01%
2020/06/09	5	21.65	5	21.75	21.65	0	8,454	0.00%
2020/06/08	0	0.00	2	21.90	21.60	-2	8,544	-0.02%
2020/06/04	1	21.65	0	0.00	21.75	1	8,587	0.01%
2020/06/03	5	22.05	1	21.90	21.95	4	8,648	0.05%
2020/06/02	1	21.85	2	21.60	21.70	-1	8,681	-0.01%
2020/06/01	1	21.15	3	21.48	21.15	-2	8,641	-0.02%
2020/05/29	18	20.87	4	20.79	20.75	14	8,590	0.16%
2020/05/26	1	20.60	1	20.70	20.20	0	8,363	0.00%
2020/05/25	3	20.03	0	0.00	20.10	3	8,346	0.04%
2020/05/14	2	20.50	0	0.00	20.50	2	8,683	0.02%
2020/05/12	3	21.00	0	0.00	20.90	3	8,665	0.03%
2020/05/11	6	21.45	0	0.00	21.40	6	8,647	0.07%
2020/05/08	0	0.00	2	22.15	21.80	-2	8,641	-0.02%
2020/05/07	3	21.95	3	22.13	21.90	0	8,568	0.00%
2020/05/06	9	22.84	9	23.03	22.70	0	8,363	0.00%
2020/05/05	2	21.70	6	21.85	21.85	-4	7,974	-0.05%
2020/05/04	0	0.00	13	20.84	20.80	-13	7,918	-0.16%
2020/04/30	10	21.59	10	21.77	21.50	0	7,860	0.00%
2020/04/28	10	21.00	10	21.00	20.90	0	7,859	0.00%
2020/04/24	0	0.00	1	21.65	21.40	-1	7,907	-0.01%
2020/04/23	6	21.65	1	22.10	21.70	5	7,924	0.06%
2020/04/22	8	21.69	8	21.95	21.95	0	7,850	0.00%
2020/04/21	10	21.95	11	21.96	21.95	-1	7,810	-0.01%
2020/04/20	1	22.75	0	0.00	22.45	1	7,775	0.01%
2020/04/17	6	22.66	2	22.98	22.65	4	7,812	0.05%
2020/04/16	5	22.23	7	22.59	22.75	-2	7,755	-0.03%
2020/04/15	8	22.24	20	22.35	22.50	-12	7,678	-0.16%
2020/04/14	15	22.60	12	22.91	22.60	3	7,353	0.04%
2020/04/13	1	22.40	0	0.00	22.60	1	7,245	0.01%
2020/04/10	0	0.00	1	22.60	22.60	-1	7,169	-0.01%
2020/04/09	1	22.25	0	0.00	22.40	1	7,182	0.01%
2020/04/08	7	22.63	3	22.60	22.80	4	7,182	0.06%
2020/04/06	59	21.85	68	21.87	22.15	-9	7,363	-0.12%
2020/04/01	22	20.31	41	20.37	20.90	-19	7,208	-0.26%
2020/03/31	3	19.45	2	19.88	19.60	1	6,975	0.01%
2020/03/30	2	18.53	2	19.35	19.70	0	6,938	0.00%
2020/03/27	0	0.00	1	19.80	19.40	-1	6,887	-0.01%
2020/03/26	17	19.32	22	19.48	19.50	-5	6,850	-0.07%
2020/03/25	6	19.21	9	19.34	19.30	-3	6,868	-0.04%
2020/03/24	9	17.99	15	17.94	18.15	-6	6,813	-0.09%
2020/03/23	6	17.00	7	17.09	16.90	-1	6,854	-0.01%
2020/03/20	9	17.82	6	17.83	17.85	3	6,847	0.04%
2020/03/19	27	17.30	20	17.18	17.30	7	6,753	0.10%
2020/03/18	16	18.33	26	18.55	18.15	-10	6,706	-0.15%
2020/03/17	10	17.56	11	17.92	18.55	-1	6,705	-0.01%
2020/03/13	16	17.09	17	17.40	18.30	-1	6,603	-0.02%
2020/03/12	11	18.64	4	18.80	18.75	7	6,414	0.11%
2020/03/11	12	19.70	0	0.00	19.70	12	6,388	0.19%
2020/03/10	11	20.08	10	20.35	20.25	1	6,390	0.02%
2020/03/09	12	20.08	0	0.00	19.90	12	6,362	0.19%
2020/03/06	10	21.26	1	21.10	21.10	9	6,310	0.14%
2020/03/05	0	0.00	3	22.22	22.30	-3	6,333	-0.05%
2020/03/04	0	0.00	8	21.51	21.70	-8	6,490	-0.12%
2020/03/03	17	21.25	6	21.46	21.10	11	6,675	0.16%
2020/03/02	1	20.50	2	21.38	21.15	-1	6,932	-0.01%
2020/02/27	3	21.35	0	0.00	21.05	3	7,238	0.04%
2020/02/26	1	21.60	0	0.00	21.60	1	7,278	0.01%
2020/02/24	1	22.15	0	0.00	22.05	1	7,705	0.01%
2020/02/21	16	22.75	16	22.90	22.75	0	7,852	0.00%
2020/02/20	4	22.81	21	23.31	22.60	-17	7,908	-0.21%
2020/02/19	20	22.85	5.9	22.87	23.40	14.1	8,037	0.18%
2020/02/18	2	22.25	0	0.00	22.30	2	8,335	0.02%
2020/02/17	1	21.75	1	22.10	22.10	0	8,315	0.00%
2020/02/14	15	21.90	17	21.67	21.85	-2	8,357	-0.02%
2020/02/12	0	0.00	11	21.38	21.45	-11	8,350	-0.13%
2020/02/11	0	0.00	12	20.88	21.20	-12	8,321	-0.14%
2020/02/10	0	0.00	25	20.17	20.60	-25	8,298	-0.30%
2020/02/07	0	0.00	1	20.40	20.40	-1	8,401	-0.01%
2020/02/06	0	0.00	6	20.16	20.40	-6	8,459	-0.07%
2020/02/05	0	0.00	7	19.92	19.85	-7	8,454	-0.08%
2020/02/03	1	19.05	1	19.50	19.25	0	8,828	0.00%
2020/01/31	7	18.98	7	19.62	19.60	0	8,952	0.00%
2020/01/30	10	20.08	11	20.73	19.50	-1	8,958	-0.01%
2020/01/20	1	21.30	0	0.00	21.65	1	8,809	0.01%
2020/01/17	0	0.00	3	21.77	21.80	-3	8,935	-0.03%
2020/01/15	1	21.05	0	0.00	21.30	1	9,057	0.01%
2020/01/14	2	21.20	3	21.48	21.20	-1	9,062	-0.01%
2020/01/13	12	21.54	3	21.58	21.50	9	9,078	0.10%
2020/01/09	5	20.85	1	20.90	20.80	4	9,054	0.04%
2020/01/07	0	0.00	5	20.50	20.70	-5	9,209	-0.05%
2020/01/06	1	20.50	1	20.60	20.75	0	9,244	0.00%
2020/01/02	2	21.08	1	21.20	21.05	1	9,261	0.01%
2019/12/31	37	21.71	31	22.03	21.00	6	9,260	0.06%
2019/12/30	10	21.20	8	22.06	22.10	2	9,115	0.02%
2019/12/27	0	0.00	1	20.95	20.85	-1	8,982	-0.01%
2019/12/25	6	20.45	0	0.00	20.40	6	9,033	0.07%
2019/12/20	3	20.98	4	21.14	20.95	-1	9,165	-0.01%
2019/12/17	2	20.63	1	21.00	21.00	1	9,109	0.01%
2019/12/16	1	20.85	0	0.00	20.60	1	9,144	0.01%
2019/12/13	0	0.00	1	20.70	20.60	-1	9,141	-0.01%
2019/12/12	2	20.95	0	0.00	20.90	2	9,128	0.02%
2019/12/11	3	20.87	0	0.00	20.90	3	9,098	0.03%
2019/12/10	8	21.48	22	21.09	21.05	-14	9,126	-0.15%
2019/12/09	1	21.30	1	21.60	21.60	0	9,079	0.00%
2019/12/06	2	21.33	1	21.25	21.25	1	9,171	0.01%
2019/12/05	3	21.53	0	0.00	21.30	3	9,158	0.03%
2019/12/04	1	21.65	1	21.60	21.55	0	9,248	0.00%
2019/12/03	11	21.61	6	21.90	21.90	5	9,468	0.05%
2019/12/02	9	21.66	13	21.98	21.90	-4	9,716	-0.04%
2019/11/29	27	22.43	32	22.55	22.05	-5	9,780	-0.05%
2019/11/28	14	22.49	11	22.36	22.05	3	9,713	0.03%
2019/11/27	19	23.16	29	23.32	23.15	-10	9,664	-0.10%
2019/11/26	22	23.99	30	23.80	23.70	-8	9,509	-0.08%
2019/11/25	6	22.90	11	22.92	23.10	-5	9,259	-0.05%
2019/11/22	14	23.19	34	22.83	22.85	-20	9,413	-0.21%
2019/11/21	58	22.33	25	22.07	22.40	33	9,351	0.35%
2019/11/20	36	21.41	33	21.32	21.85	3	9,359	0.03%
2019/11/19	5	20.75	8	20.83	20.95	-3	9,542	-0.03%
2019/11/18	92	20.66	98	20.61	20.30	-6	9,567	-0.06%
2019/11/15	9	19.99	18	19.81	20.10	-9	9,415	-0.10%
2019/11/12	21	18.14	0	0.00	18.20	21	9,005	0.23%
2019/11/11	1	18.15	0	0.00	18.15	1	9,043	0.01%
2019/11/08	0	0.00	4	18.30	18.40	-4	9,101	-0.04%
2019/11/06	1	18.15	1	18.45	18.40	0	9,184	0.00%
2019/11/05	1	18.10	1	18.40	18.50	0	9,259	0.00%
2019/11/04	1	18.05	2	18.40	18.45	-1	9,313	-0.01%
2019/11/01	1	18.05	21	18.23	18.25	-20	9,375	-0.21%
2019/10/31	3	18.58	1	18.30	18.30	2	9,334	0.02%
2019/10/30	0	0.00	1	18.05	18.05	-1	9,275	-0.01%
2019/10/25	4	18.05	6	18.08	17.85	-2	9,369	-0.02%
2019/10/24	0	0.00	3	17.35	17.70	-3	9,428	-0.03%
2019/10/22	4	17.25	0	0.00	17.05	4	9,452	0.04%
2019/10/16	0	0.00	2	17.10	17.25	-2	9,792	-0.02%
2019/10/08	1	16.60	4	16.75	16.65	-3	10,868	-0.03%
2019/10/07	1	16.25	0	0.00	16.35	1	11,267	0.01%
2019/10/04	3	16.22	0	0.00	16.25	3	11,757	0.03%
2019/10/03	2	16.38	0	0.00	16.45	2	12,099	0.02%
2019/10/01	3	16.75	2	16.70	16.70	1	12,426	0.01%
2019/09/27	2	17.00	0	0.00	17.00	2	12,532	0.02%
2019/09/26	2	17.60	0	0.00	17.25	2	12,731	0.02%
2019/09/25	1	17.70	1	17.95	17.70	0	12,983	0.00%
2019/09/20	0	0.00	5	18.04	18.10	-5	14,276	-0.04%
2019/09/19	2	17.70	0	0.00	17.65	2	14,462	0.01%
2019/09/17	0	0.00	3	17.65	17.85	-3	15,174	-0.02%
2019/09/16	0	0.00	1	17.90	17.75	-1	15,601	-0.01%
2019/09/12	0	0.00	10	17.70	17.80	-10	15,642	-0.06%
2019/09/11	3	17.35	0	0.00	17.35	3	15,995	0.02%
2019/09/10	9	17.57	7	17.49	17.25	2	16,545	0.01%
2019/09/09	2	17.08	1	17.40	17.20	1	16,728	0.01%
2019/09/06	0	0.00	1	17.25	17.30	-1	16,931	-0.01%
2019/09/05	0	0.00	1	17.05	17.15	-1	17,301	-0.01%
2019/09/04	3	16.45	1	16.95	16.95	2	17,261	0.01%
2019/09/03	16	17.01	14	16.93	16.85	2	17,605	0.01%
2019/09/02	0	0.00	23.6	17.29	17.35	-23.6	17,774	-0.13%
2019/08/28	5	17.05	5	17.15	16.95	0	18,705	0.00%
2019/08/27	35	17.01	37	17.19	17.20	-2	18,767	-0.01%
2019/08/26	2	16.63	0	0.00	17.10	2	18,631	0.01%
2019/08/23	9	16.81	14	17.11	17.20	-5	18,586	-0.03%
2019/08/22	12	16.79	6	17.50	17.50	6	18,861	0.03%
2019/08/21	1	18.15	0	0.00	17.60	1	18,957	0.01%
2019/08/20	1	18.15	0	0.00	18.45	1	19,025	0.01%
2019/08/14	0	0.00	1	18.90	18.90	-1	19,820	-0.01%
2019/08/13	2	18.58	0	0.00	18.70	2	19,818	0.01%
2019/08/08	5	18.75	0	0.00	18.75	5	19,845	0.03%
2019/08/02	3	18.80	0	0.00	18.70	3	20,041	0.01%
2019/08/01	7	19.64	5	19.70	19.15	2	20,065	0.01%
2019/07/31	15	20.20	3	19.80	20.20	12	20,011	0.06%
2019/07/30	1	19.70	1	19.75	19.75	0	19,903	0.00%
2019/07/29	0	0.00	3	19.48	19.60	-3	19,826	-0.02%
2019/07/26	10	19.03	5	19.15	19.25	5	19,774	0.03%
2019/07/25	1	19.40	0	0.00	19.50	1	19,590	0.01%
2019/07/19	15	19.47	15	19.40	19.65	0	19,570	0.00%
2019/07/18	3	19.25	15	19.68	19.20	-12	19,505	-0.06%
2019/07/17	2	19.55	3	19.47	19.25	-1	19,357	-0.01%
2019/07/16	5	19.10	11	19.28	19.45	-6	19,196	-0.03%
2019/07/15	21	18.71	29	18.57	19.00	-8	19,103	-0.04%
2019/07/12	11	18.45	0	0.00	18.45	11	18,755	0.06%
2019/07/10	15	18.55	21	18.69	18.95	-6	18,198	-0.03%
2019/07/09	27	18.50	20	18.73	18.50	7	17,815	0.04%
2019/07/08	42	18.79	22	19.05	18.95	20	18,178	0.11%
2019/07/05	2	19.20	0	0.00	19.10	2	18,579	0.01%
2019/07/04	10	19.30	12	19.70	19.35	-2	18,778	-0.01%
2019/07/03	6	19.51	7	19.76	19.30	-1	18,997	-0.01%
2019/07/02	3	19.37	2	19.65	19.15	1	18,961	0.01%
2019/07/01	0	0.00	7	19.15	19.85	-7	18,755	-0.04%
2019/06/28	1	18.60	0	0.00	18.75	1	18,324	0.01%
2019/06/27	42	18.93	36	18.85	18.90	6	18,068	0.03%
2019/06/26	6	18.98	10	19.23	19.20	-4	17,757	-0.02%
2019/06/25	10	19.06	2	19.10	19.05	8	17,867	0.04%
2019/06/24	9	19.52	7	19.47	19.75	2	17,605	0.01%
2019/06/21	7	19.79	22	20.19	19.15	-15	17,811	-0.08%
2019/06/20	5	19.95	5	20.10	19.70	0	17,353	0.00%
2019/06/19	10	19.44	9	19.57	19.80	1	17,381	0.01%
2019/06/18	28	19.72	8	19.89	19.15	20	17,041	0.12%
2019/06/17	3	20.33	2	20.63	20.55	1	16,477	0.01%
2019/06/14	8	20.35	9	20.66	20.80	-1	16,136	-0.01%
2019/06/13	24	21.09	34	21.08	20.80	-10	15,965	-0.06%
2019/06/12	6	20.48	6	20.62	20.55	0	15,473	0.00%
2019/06/11	25	20.45	14	20.77	20.30	11	15,276	0.07%
2019/06/10	24	21.63	12	21.82	21.55	12	14,681	0.08%
2019/06/06	42	22.06	43	21.95	22.10	-1	14,340	-0.01%
2019/06/05	15	21.70	33	21.62	21.70	-18	13,972	-0.13%
2019/06/04	12	21.21	0	0.00	19.75	12	13,549	0.09%
2019/06/03	3	21.53	2	21.55	21.50	1	13,102	0.01%
2019/05/31	9	21.68	18	21.76	21.75	-9	12,945	-0.07%
2019/05/30	5	21.71	5	21.96	21.50	0	12,901	0.00%
2019/05/29	59	21.24	51	21.14	21.15	8	12,918	0.06%
2019/05/28	1	22.15	10	22.16	22.25	-9	12,559	-0.07%
2019/05/27	1	22.10	1	22.45	22.35	0	12,165	0.00%
2019/05/24	5	22.60	5	22.82	22.20	0	12,444	0.00%
2019/05/23	11	22.32	7	22.94	22.10	4	12,101	0.03%
2019/05/22	0	0.00	10	23.55	23.05	-10	11,768	-0.08%
2019/05/21	1	22.95	6	23.53	23.70	-5	11,653	-0.04%
2019/05/20	0	0.00	1	22.60	22.65	-1	11,511	-0.01%
2019/05/17	1	22.00	4	22.35	22.25	-3	11,502	-0.03%
2019/05/16	4	22.45	4	23.20	22.10	0	11,616	0.00%
2019/05/15	2	21.70	2	22.23	22.25	0	11,487	0.00%
2019/05/14	2	22.20	5	22.13	22.20	-3	11,365	-0.03%
2019/05/13	12	22.11	3	21.80	21.20	9	11,421	0.08%
2019/05/10	10	22.75	18	22.73	23.10	-8	11,388	-0.07%
2019/05/09	19	22.31	2	22.10	22.05	17	11,291	0.15%
2019/05/08	7	22.71	4	22.83	22.85	3	11,204	0.03%
2019/05/07	3	23.10	0	0.00	23.10	3	11,212	0.03%
2019/05/06	0	0.00	2	23.65	23.40	-2	11,262	-0.02%
2019/05/03	4	23.39	4	23.55	23.25	0	11,260	0.00%
2019/05/02	4	23.65	4	23.63	23.50	0	11,287	0.00%
2019/04/30	2	23.78	4	23.81	23.80	-2	11,381	-0.02%
2019/04/29	3	23.13	3	23.42	23.20	0	11,526	0.00%
2019/04/26	11	23.69	0	0.00	23.65	11	11,647	0.09%
2019/04/25	20	24.10	20	24.20	24.30	0	12,084	0.00%
2019/04/24	6	24.75	0	0.00	24.20	6	12,488	0.05%
2019/04/18	4	25.10	1	24.90	24.70	3	13,872	0.02%
2019/04/17	3	26.05	2	25.95	25.85	1	14,091	0.01%
2019/04/16	6	27.10	0	0.00	26.60	6	14,126	0.04%
2019/04/15	2	28.28	0	0.00	27.70	2	14,031	0.01%
2019/04/12	4	29.05	6	30.28	29.50	-2	14,076	-0.01%
2019/04/11	80	29.64	86	30.00	29.55	-6	13,466	-0.04%
2019/04/10	40	29.02	41.2	28.42	29.80	-1.2	13,209	-0.01%
2019/04/09	25	27.30	37	27.22	28.30	-12	13,365	-0.09%
2019/04/08	1	25.75	14	24.99	25.75	-13	13,374	-0.10%
2019/04/03	4	23.30	3	23.30	23.45	1	14,466	0.01%
2019/04/02	6	23.66	1	24.00	23.65	5	15,329	0.03%
2019/04/01	6	23.90	4	23.93	24.15	2	16,177	0.01%
2019/03/29	1	24.40	8	24.42	24.30	-7	17,091	-0.04%
2019/03/28	5	24.15	16.9	23.82	24.75	-11.9	17,237	-0.07%
2019/03/26	3	24.67	1	24.90	24.85	2	17,551	0.01%
2019/03/25	23	23.95	33	23.69	24.90	-10	17,804	-0.06%
2019/03/22	18	25.82	35.3	25.97	25.65	-17.3	18,464	-0.09%
2019/03/21	67.8	26.06	65	25.82	26.15	2.8	18,702	0.01%
2019/03/20	1	26.75	3	26.60	26.65	-2	18,771	-0.01%
2019/03/19	0	0.00	4	26.45	26.45	-4	18,865	-0.02%
2019/03/15	10	26.25	2	26.35	26.25	8	19,389	0.04%
2019/03/14	0	0.00	5	26.05	25.80	-5	19,455	-0.03%
2019/03/08	4	25.43	0	0.00	25.55	4	20,845	0.02%
2019/03/07	1	26.05	0	0.00	25.90	1	23,868	0.00%
2019/03/06	5	26.05	1	26.70	26.05	4	24,135	0.02%
2019/03/05	2	26.30	0	0.00	26.30	2	24,464	0.01%
2019/03/04	1	26.80	1	26.90	26.80	0	25,052	0.00%
2019/02/27	1	26.00	1	26.40	26.80	0	25,603	0.00%
2019/02/26	10	26.25	8	26.36	26.05	2	25,578	0.01%
2019/02/25	1	25.80	5	26.38	26.40	-4	25,626	-0.02%
2019/02/22	71	26.21	62	26.05	25.90	9	25,797	0.03%
2019/02/21	0	0.00	1	26.40	26.60	-1	25,444	0.00%
2019/02/20	0	0.00	2	26.00	26.30	-2	25,820	-0.01%
2019/02/15	1	26.05	1	26.50	25.90	0	27,270	0.00%
2019/02/14	4	26.30	3	26.45	26.30	1	27,498	0.00%
2019/02/11	5	26.10	1	27.00	25.80	4	28,180	0.01%
2019/01/30	1	26.65	3	26.48	26.90	-2	28,316	-0.01%
2019/01/29	0	0.00	1	26.20	26.10	-1	28,678	0.00%
2019/01/28	2	26.08	1	27.20	26.10	1	29,234	0.00%
2019/01/25	0	0.00	1	26.90	27.10	-1	29,464	0.00%
2019/01/24	1	26.50	2	26.43	26.65	-1	29,714	0.00%
2019/01/23	3	26.53	3	26.52	26.35	0	29,965	0.00%
2019/01/22	1	26.25	1	25.95	26.25	0	30,405	0.00%
2019/01/21	9	26.02	9	25.87	26.10	0	31,040	0.00%
2019/01/18	31	25.86	30	25.22	26.10	1	31,328	0.00%
2019/01/17	21	25.80	21	25.81	25.60	0	31,591	0.00%
2019/01/16	20	26.26	18	25.94	25.50	2	32,071	0.01%
2019/01/15	44	26.37	51	25.49	26.60	-7	32,225	-0.02%
2019/01/14	33	25.42	22	25.60	24.90	11	32,476	0.03%
2019/01/11	24	25.94	25	26.15	26.95	-1	32,773	0.00%
2019/01/10	24	26.23	22	26.34	25.85	2	33,515	0.01%
2019/01/09	32	27.00	36	26.48	27.05	-4	33,874	-0.01%
2019/01/08	164	26.29	164	26.54	26.45	0	33,861	0.00%	大買/大賣/
2019/01/07	3	26.40	8	26.26	26.50	-5	33,744	-0.01%
2019/01/04	49	25.55	7	25.31	25.35	42	33,857	0.12%
2019/01/03	65	25.57	65	25.90	25.90	0	34,133	0.00%
2019/01/02	6	25.88	4	25.63	26.00	2	34,148	0.01%
2018/12/28	62	25.69	62	25.42	25.90	0	34,188	0.00%
2018/12/27	80	26.06	78	26.08	25.35	2	33,933	0.01%
2018/12/26	54	25.24	54	25.19	25.15	0	33,591	0.00%
2018/12/25	275	24.45	282	24.23	25.00	-7	33,485	-0.02%	大買/大賣/
2018/12/24	72	25.07	82	25.07	24.30	-10	32,466	-0.03%
2018/12/22	143	28.41	127	28.51	26.95	16	31,995	0.05%	大買/大賣/
2018/12/21	120	32.14	107	32.42	29.85	13	31,703	0.04%	大買/大賣/
2018/12/20	11	33.37	9	33.36	33.15	2	30,989	0.01%
2018/12/19	168	34.69	169	34.74	33.50	-1	30,839	0.00%	大買/大賣/
2018/12/18	10	33.39	10	33.40	33.80	0	30,333	0.00%
2018/12/17	60	33.42	140	31.01	34.00	-80	30,131	-0.27%	大賣/
2018/12/14	102	32.40	8	32.40	32.40	94	28,984	0.32%	大買/
2018/12/13	14	36.18	9	36.26	35.95	5	28,779	0.02%
2018/12/12	32	37.10	10	36.70	37.15	22	28,657	0.08%
2018/12/11	19	36.76	23	36.91	37.25	-4	28,519	-0.01%
2018/12/10	8	35.92	33	36.21	35.70	-25	28,628	-0.09%
2018/12/07	12	37.05	11	37.16	36.95	1	28,793	0.00%
2018/12/06	25	37.19	15	37.20	37.15	10	28,827	0.03%
2018/12/05	96	38.44	88	38.58	38.05	8	28,641	0.03%
2018/12/04	14	39.89	13	39.72	38.80	1	28,707	0.00%
2018/12/03	34	39.75	48	40.03	39.55	-14	28,520	-0.05%
2018/11/30	146	40.72	118	40.84	40.50	28	28,076	0.10%	大買/大賣/
2018/11/29	8	40.29	9	40.19	39.85	-1	25,114	0.00%
2018/11/28	34	39.80	44	39.93	39.50	-10	24,866	-0.04%
2018/11/27	124	40.93	109	40.69	39.60	15	24,623	0.06%	大買/大賣/
2018/11/26	39	40.30	43	40.51	42.40	-4	24,142	-0.02%
2018/11/23	5	38.86	0	0.00	39.05	5	23,760	0.02%
2018/11/22	7.1	39.63	6	39.74	39.00	1.1	23,704	0.00%
2018/11/21	11	39.95	10	39.91	40.00	1	23,783	0.00%
2018/11/20	26	39.87	27	39.69	39.45	-1	23,649	0.00%
2018/11/19	111	40.24	134.7	40.53	39.75	-23.7	23,601	-0.10%	大買/大賣/
2018/11/16	185	40.17	189	40.16	41.00	-4	23,394	-0.02%	大買/大賣/
2018/11/15	166	39.94	165	39.26	40.30	1	23,108	0.00%	大買/大賣/
2018/11/14	130	38.88	130	38.86	38.60	0	22,939	0.00%	大買/大賣/
2018/11/13	80	37.69	79	37.88	38.00	1	22,676	0.00%
2018/11/12	233	37.53	225	37.66	37.20	8	22,724	0.04%	大買/大賣/
2018/11/09	154	38.99	154	39.06	39.00	0	22,757	0.00%	大買/大賣/
2018/11/08	101	39.79	101	39.81	39.60	0	22,725	0.00%	大買/大賣/
2018/11/07	138	39.60	140	39.70	40.10	-2	22,718	-0.01%	大買/大賣/
2018/11/06	280	39.36	282	39.42	40.10	-2	22,607	-0.01%	大買/大賣/
2018/11/05	198	39.63	206	38.62	39.80	-8	22,259	-0.04%	大買/大賣/
2018/11/02	142	36.78	144	36.83	37.45	-2	21,966	-0.01%	大買/大賣/
2018/11/01	126	36.92	139	36.85	37.20	-13	21,945	-0.06%	大買/大賣/
2018/10/31	205	35.80	279	35.35	36.00	-74	21,813	-0.34%	大買/大賣/
2018/10/30	181	33.65	153	33.43	33.75	28	21,765	0.13%	大買/大賣/
2018/10/29	133	34.08	130	33.92	33.90	3	21,676	0.01%	大買/大賣/
2018/10/26	40	36.28	33	36.52	35.80	7	21,604	0.03%
2018/10/25	147	36.28	127	36.33	36.95	20	21,657	0.09%	大買/大賣/
2018/10/24	74	35.02	78	35.13	36.00	-4	21,581	-0.02%
2018/10/23	209	35.70	188	35.35	35.00	21	21,479	0.10%	大買/大賣/
2018/10/22	123	36.56	150	36.56	37.05	-27	21,681	-0.12%	大買/大賣/
2018/10/19	287	36.94	335	37.20	37.50	-48	22,296	-0.22%	大買/大賣/
2018/10/18	212	39.49	200	39.64	37.20	12	22,007	0.05%	大買/大賣/
2018/10/17	60	40.24	54	40.49	41.25	6	21,744	0.03%
2018/10/16	31	37.73	31	37.90	37.80	0	21,618	0.00%
2018/10/15	42	38.20	42	38.36	38.00	0	22,531	0.00%
2018/10/12	31	38.54	32	38.48	38.80	-1	23,536	0.00%
2018/10/11	156	36.78	156	36.91	38.60	0	25,095	0.00%	大買/大賣/
2018/10/09	4	38.18	10	38.51	38.45	-6	26,003	-0.02%
2018/10/08	9	38.39	2	38.70	38.35	7	27,388	0.03%
2018/10/05	14	39.10	14	38.98	39.30	0	28,407	0.00%
2018/10/04	7	39.58	8	39.34	39.45	-1	29,031	0.00%
2018/10/03	20	39.25	7	39.02	39.40	13	29,678	0.04%
2018/10/02	40	38.43	56	38.41	39.00	-16	31,099	-0.05%
2018/10/01	60	38.33	83	38.11	37.20	-23	31,768	-0.07%
2018/09/28	35	39.87	33	39.93	40.30	2	31,799	0.01%
2018/09/27	10	38.92	14	39.05	39.15	-4	31,405	-0.01%
2018/09/26	5	37.95	1.1	37.96	38.30	3.9	31,731	0.01%
2018/09/25	15	37.87	30	37.71	37.80	-15	31,642	-0.05%
2018/09/21	30	36.71	9	35.90	36.95	21	31,567	0.07%
2018/09/20	2	37.20	0	0.00	36.10	2	31,754	0.01%
2018/09/17	2	36.75	15.7	36.57	36.85	-13.7	32,169	-0.04%
2018/09/14	18	36.92	15	37.09	36.75	3	32,605	0.01%
2018/09/13	96	35.92	114	35.70	36.55	-18	32,620	-0.06%	大賣/
2018/09/12	6	33.73	7	33.75	34.10	-1	33,037	0.00%
2018/09/11	3	32.72	5	32.36	32.90	-2	33,312	-0.01%
2018/09/10	10	32.69	9	33.51	31.40	1	33,526	0.00%
2018/09/07	14	34.96	10	34.87	34.60	4	33,685	0.01%
2018/09/06	6	35.20	6	35.17	35.50	0	33,649	0.00%
2018/09/05	3	35.87	1	35.85	35.40	2	33,726	0.01%
2018/09/04	12	36.64	12	36.35	36.50	0	33,932	0.00%
2018/09/03	9	36.62	1	36.85	36.45	8	34,137	0.02%
2018/08/31	12	37.98	11	37.69	37.50	1	34,049	0.00%
2018/08/30	15	38.81	25	38.68	38.20	-10	34,000	-0.03%
2018/08/29	3	37.85	3	38.10	38.00	0	33,850	0.00%
2018/08/28	0	0.00	2	37.68	37.90	-2	33,990	-0.01%
2018/08/27	3	36.87	2	36.85	36.95	1	33,762	0.00%
2018/08/24	2	37.10	2	36.90	37.00	0	33,703	0.00%
2018/08/23	39	37.30	37	37.31	37.35	2	33,748	0.01%
2018/08/22	10	36.80	15	36.57	36.45	-5	33,591	-0.01%
2018/08/21	55	36.09	51	36.15	37.00	4	33,515	0.01%
2018/08/20	23	34.76	35	34.87	34.90	-12	33,258	-0.04%
2018/08/17	9	36.39	8.4	36.25	35.95	0.6	32,963	0.00%
2018/08/16	17	36.91	17.5	36.96	36.50	-0.5	32,932	0.00%
2018/08/15	0	0.00	15	37.45	37.75	-15	32,796	-0.05%
2018/08/14	24	37.52	10	37.42	38.00	14	32,689	0.04%
2018/08/13	29	36.77	31	36.67	37.85	-2	32,452	-0.01%
2018/08/10	10	37.98	12	37.98	37.55	-2	32,335	-0.01%
2018/08/09	11	37.93	9	37.91	38.50	2	32,402	0.01%
2018/08/08	2	38.15	2	38.25	38.50	0	32,045	0.00%
2018/08/06	5	37.82	27	37.92	38.40	-22	31,876	-0.07%
2018/08/03	32	38.57	10.8	38.49	38.30	21.2	31,840	0.07%
2018/08/02	78	38.26	79	38.40	38.25	-1	31,622	0.00%
2018/08/01	68	39.57	69	39.29	38.55	-1	31,208	0.00%
2018/07/31	21	38.85	22	38.92	39.00	-1	30,949	0.00%
2018/07/30	48	39.12	48	38.97	38.85	0	30,952	0.00%
2018/07/27	89	40.30	86.5	40.28	40.30	2.5	30,732	0.01%
2018/07/26	73	40.15	88.7	40.34	41.00	-15.7	30,091	-0.05%
2018/07/25	23	37.79	25	37.83	37.80	-2	28,944	-0.01%
2018/07/24	35	38.16	42	38.23	37.85	-7	28,687	-0.02%
2018/07/23	72	37.08	83	37.06	37.70	-11	28,353	-0.04%
2018/07/20	23	37.87	19	38.13	37.85	4	28,098	0.01%
2018/07/19	125	37.79	126	37.75	39.10	-1	27,102	0.00%	大買/大賣/
2018/07/18	250	38.53	231.3	39.04	36.30	18.7	26,238	0.07%	大買/大賣/
2018/07/17	70	37.69	71	37.51	38.50	-1	24,840	0.00%
2018/07/16	188	36.44	225.8	36.27	36.90	-37.8	24,405	-0.16%	大買/大賣/
2018/07/13	82	34.41	84	34.34	35.30	-2	23,929	-0.01%
2018/07/12	124	32.91	106	32.97	33.10	18	24,538	0.07%	大買/大賣/
2018/07/11	255	31.97	252	31.38	32.20	3	23,919	0.01%	大買/大賣/
2018/07/10	618	31.99	647	32.00	31.30	-29	23,340	-0.12%	大買/大賣/
2018/07/09	92	30.27	94.4	30.01	30.90	-2.4	22,037	-0.01%
2018/07/06	187	28.28	178	28.28	28.10	9	21,204	0.04%	大買/大賣/
2018/07/05	11	27.60	14	27.67	27.80	-3	20,833	-0.01%
2018/07/04	33	27.99	33	28.11	28.15	0	21,097	0.00%
2018/07/03	1	26.60	2	27.13	26.60	-1	20,684	0.00%
2018/07/02	11	26.60	14	27.04	27.00	-3	20,737	-0.01%
2018/06/29	27	27.22	36	27.06	27.10	-9	20,693	-0.04%
2018/06/28	13	25.73	30	25.67	25.45	-17	20,663	-0.08%
2018/06/27	15	26.77	6	27.60	26.50	9	20,964	0.04%
2018/06/26	8	27.01	17	27.06	26.85	-9	21,086	-0.04%
2018/06/25	20	27.44	17	27.30	27.00	3	21,130	0.01%
2018/06/22	65	27.95	74	27.73	28.00	-9	20,991	-0.04%
2018/06/21	14	27.06	18.1	27.37	27.90	-4.1	20,985	-0.02%
2018/06/20	9	26.24	16	26.69	27.00	-7	21,129	-0.03%
2018/06/19	17	26.44	24	26.48	26.30	-7	21,445	-0.03%
2018/06/15	38	25.78	45	25.71	26.10	-7	21,482	-0.03%
2018/06/14	5	24.90	26	25.07	24.70	-21	21,324	-0.10%
2018/06/13	7	24.99	16	25.29	24.75	-9	21,610	-0.04%
2018/06/12	22	25.20	15	24.75	25.75	7	21,844	0.03%
2018/06/11	20	24.20	17	23.94	24.00	3	22,367	0.01%
2018/06/08	5	23.40	0	0.00	23.30	5	22,829	0.02%
2018/06/07	20	23.48	22	23.75	23.35	-2	23,263	-0.01%
2018/06/06	1	23.30	0	0.00	23.40	1	23,888	0.00%
2018/06/05	15	23.43	28	23.49	23.55	-13	24,446	-0.05%
2018/06/04	11	23.12	11	23.06	22.95	0	24,801	0.00%
2018/06/01	10	23.07	10	23.01	23.05	0	25,229	0.00%
2018/05/31	21	22.79	25	22.70	22.55	-4	25,319	-0.02%
2018/05/29	5	22.90	0	0.00	22.75	5	25,592	0.02%
2018/05/28	6	22.80	5	22.80	22.80	1	25,703	0.00%
2018/05/25	7	23.46	7	23.55	23.10	0	25,810	0.00%
2018/05/24	15	23.55	6	23.51	23.65	9	25,851	0.03%
2018/05/23	5	22.65	6	23.11	22.90	-1	25,890	0.00%
2018/05/22	16	22.73	15	22.85	22.65	1	26,037	0.00%
2018/05/21	6	22.91	5	23.00	23.00	1	26,254	0.00%
2018/05/18	20	22.73	22	22.99	23.05	-2	26,421	-0.01%
2018/05/17	29	23.17	29	23.23	23.20	0	26,496	0.00%
2018/05/16	4	22.40	2	22.30	22.30	2	26,423	0.01%
2018/05/15	6	22.69	6	22.90	22.70	0	26,477	0.00%
2018/05/14	4	23.05	6	23.32	23.15	-2	26,886	-0.01%
2018/05/11	12	22.60	12	22.49	22.90	0	26,943	0.00%
2018/05/10	27	22.02	20	21.95	21.95	7	26,822	0.03%
2018/05/08	6	22.43	8	22.49	22.60	-2	26,916	-0.01%
2018/05/07	22	22.19	8	22.39	22.25	14	27,186	0.05%
2018/05/04	18	21.66	20	21.92	21.85	-2	26,992	-0.01%
2018/05/03	77	22.11	75	21.91	21.85	2	27,328	0.01%
2018/05/02	87	22.31	83	22.13	21.85	4	27,866	0.01%
2018/04/30	3	22.05	7	22.08	22.25	-4	28,055	-0.01%
2018/04/27	11	21.72	11	22.09	21.50	0	28,147	0.00%
2018/04/26	23	22.22	29	21.91	21.00	-6	28,129	-0.02%
2018/04/25	12	24.14	11	24.65	23.20	1	28,948	0.00%
2018/04/24	11	25.20	107.4	24.68	24.65	-96.4	30,043	-0.32%	大賣/
2018/04/23	35	25.87	164	25.60	25.55	-129	31,044	-0.42%	大賣/鉅額交易
2018/04/20	219	26.47	109	26.32	26.60	110	31,914	0.34%	大買/大賣/鉅額交易
2018/04/19	280	25.42	182	25.40	26.00	98	31,765	0.31%	大買/大賣/
2018/04/18	67	24.77	85	24.84	25.10	-18	31,735	-0.06%
2018/04/17	2	23.10	4	23.08	22.95	-2	30,391	-0.01%
2018/04/16	9	23.48	5	23.53	22.90	4	31,112	0.01%
2018/04/13	17	23.12	26	23.24	23.30	-9	31,783	-0.03%
2018/04/11	2	22.70	4	23.13	23.10	-2	32,598	-0.01%
2018/04/10	36	23.33	27	23.38	22.75	9	32,878	0.03%
2018/04/09	19	22.66	21	22.70	22.85	-2	32,705	-0.01%
2018/04/03	0	22.35	4	22.68	22.45	-4	32,680	-0.01%
2018/04/02	17	22.26	20	22.41	22.20	-3	33,321	-0.01%
2018/03/31	93	21.99	93	21.94	22.25	0	33,665	0.00%
2018/03/30	40	22.32	51	22.21	22.45	-11	34,037	-0.03%
2018/03/29	59	21.63	50	21.73	21.10	9	34,292	0.03%
2018/03/28	37	22.58	33	22.61	22.25	4	34,780	0.01%
2018/03/27	45	22.74	41	22.80	22.50	4	35,612	0.01%
2018/03/26	89	22.46	82	22.49	22.40	7	35,658	0.02%
2018/03/23	137	21.73	160	21.54	22.60	-23	35,662	-0.06%	大買/大賣/
2018/03/22	82	21.35	64	21.44	20.60	18	35,100	0.05%
2018/03/21	13	22.82	27	22.65	22.30	-14	34,713	-0.04%
2018/03/20	17	22.72	11.3	22.96	23.15	5.7	35,738	0.02%
2018/03/19	23	23.07	53	22.92	23.15	-30	35,883	-0.08%
2018/03/16	50	23.15	80	23.47	22.85	-30	36,479	-0.08%
2018/03/15	79	23.03	25	23.13	23.40	54	36,500	0.15%
2018/03/14	79	22.50	60	22.32	22.70	19	36,098	0.05%
2018/03/13	8	22.57	5	22.52	22.70	3	36,315	0.01%
2018/03/12	18	23.64	16	23.75	22.50	2	37,135	0.01%
2018/03/09	22	24.54	18	24.19	24.05	4	37,162	0.01%
2018/03/08	73	25.12	907	24.49	24.70	-834	36,993	-2.25%	大賣/鉅額交易
2018/03/07	8	24.25	16	24.53	24.45	-8	36,686	-0.02%
2018/03/06	17	24.56	50	24.42	24.05	-33	37,174	-0.09%
2018/03/05	44	24.99	2	25.10	24.55	42	38,010	0.11%
2018/03/02	26	24.82	84	25.02	24.65	-58	38,517	-0.15%
2018/03/01	6	25.75	2	25.93	25.20	4	39,166	0.01%
2018/02/27	5.3	25.44	8.5	25.80	25.30	-3.2	40,119	-0.01%
2018/02/26	3	25.80	2	26.20	25.85	1	40,682	0.00%
2018/02/23	10	25.91	21	25.98	25.95	-11	41,882	-0.03%
2018/02/22	33	25.43	44	25.26	25.50	-11	42,156	-0.03%
2018/02/21	20	24.59	50	24.55	25.10	-30	43,062	-0.07%
2018/02/12	66	23.23	26	23.03	23.15	40	44,709	0.09%
2018/02/09	23	21.72	24	21.69	22.45	-1	45,662	0.00%
2018/02/08	55	23.29	4	23.40	22.75	51	45,765	0.11%
2018/02/07	31	23.18	6	23.26	23.20	25	45,725	0.05%
2018/02/06	56	22.94	24	22.59	22.45	32	45,631	0.07%
2018/02/05	12	23.83	111	23.57	24.10	-99	45,150	-0.22%	大賣/
2018/02/02	6	23.60	34	23.73	24.20	-28	44,938	-0.06%
2018/02/01	25	24.17	16	24.10	23.85	9	44,976	0.02%
2018/01/31	14	23.84	58	23.81	23.90	-44	44,858	-0.10%
2018/01/30	65	23.36	56	23.48	23.80	9	44,613	0.02%
2018/01/29	58	23.67	56	23.77	23.60	2	44,175	0.00%
2018/01/26	51	24.32	66	24.32	24.40	-15	43,975	-0.03%
2018/01/25	79	24.42	84	24.47	23.35	-5	43,454	-0.01%
2018/01/24	11	25.56	11	25.55	25.15	0	43,046	0.00%
2018/01/23	15	25.76	8	25.61	25.80	7	42,885	0.02%
2018/01/22	40	26.08	39	25.91	25.65	1	42,862	0.00%
2018/01/19	79	25.71	86.1	25.66	26.40	-7.1	42,647	-0.02%
2018/01/18	94	26.14	99	26.22	25.40	-5	41,939	-0.01%
2018/01/17	103	27.66	120	27.56	27.35	-17	41,695	-0.04%	大買/大賣/
2018/01/16	127	26.43	123	26.59	27.40	4	40,665	0.01%	大買/大賣/
2018/01/15	15	25.03	16	24.87	25.05	-1	39,476	0.00%
2018/01/12	60	24.12	66	24.05	24.10	-6	38,812	-0.02%
2018/01/11	20	23.92	22	23.58	23.55	-2	37,846	-0.01%
2018/01/10	140	23.30	131	23.18	23.60	9	37,431	0.02%	大買/大賣/
2018/01/09	309	22.42	314	22.55	22.15	-5	36,748	-0.01%	大買/大賣/
2018/01/08	95	22.18	111	22.24	22.60	-16	36,228	-0.04%	大賣/
2018/01/05	13	20.56	26	20.45	20.55	-13	36,017	-0.04%
2018/01/04	38	20.12	34	20.02	20.30	4	35,795	0.01%
2018/01/03	25	19.63	16.3	19.42	19.80	8.7	35,508	0.02%
2018/01/02	3	19.15	36.1	19.15	19.30	-33.1	35,193	-0.09%