大同 (2371)-統一-南京券商分點個股進出

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
68.4
漲跌
▲4.3
漲幅
+6.71%
成交量
204,715張
產業
上市電機機械類股
873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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/04/24	245	68.66	288	67.90	68.40	-43	76,509	-0.06%	大買/大賣/
2024/04/23	60	65.79	20	64.98	64.10	40	73,696	0.05%
2024/04/22	187.3	69.82	250	69.33	65.40	-62.7	70,731	-0.09%	大買/大賣/
2024/04/19	731	67.97	1,168	69.09	69.10	-437	65,278	-0.67%	大買/大賣/鉅額交易
2024/04/18	506	65.27	90	65.52	64.40	416	57,904	0.72%	大買/鉅額交易
2024/04/17	68.1	63.36	509.1	63.46	64.30	-441	53,106	-0.83%	大賣/鉅額交易
2024/04/16	429	58.35	12.3	59.50	58.50	416.8	49,311	0.85%	大買/鉅額交易
2024/04/15	213.3	61.76	137.1	62.41	61.40	76.1	47,576	0.16%	大買/大賣/
2024/04/12	65.1	59.09	364.2	59.00	60.50	-299.1	43,297	-0.69%	大賣/鉅額交易
2024/04/11	33.1	56.27	671	56.96	56.10	-637.9	39,668	-1.61%	大賣/鉅額交易
2024/04/10	465	55.81	58	56.16	55.60	407	38,329	1.06%	大買/鉅額交易
2024/04/09	17	55.16	18.1	55.28	56.50	-1.1	37,828	0.00%
2024/04/08	60	56.28	18	56.12	55.50	42	36,676	0.11%
2024/04/03	19	56.11	4	56.30	55.80	15	35,957	0.04%
2024/04/02	32	57.42	17	57.31	56.90	15	35,641	0.04%
2024/04/01	24	56.10	21	56.41	56.30	3	34,583	0.01%
2024/03/29	48	57.58	16	57.86	56.50	32	33,852	0.09%
2024/03/28	158	58.66	225	59.24	57.70	-67	32,860	-0.20%	大買/大賣/
2024/03/27	146	57.04	422	57.07	55.00	-276	30,836	-0.90%	大買/大賣/鉅額交易
2024/03/26	726	55.82	1,290	56.41	57.30	-564	28,680	-1.97%	大買/大賣/鉅額交易
2024/03/25	20	51.23	179	51.04	52.10	-159	25,924	-0.61%	大賣/鉅額交易
2024/03/22	26	49.43	217	49.78	49.10	-191	25,168	-0.76%	大賣/鉅額交易
2024/03/21	12	48.83	317	49.23	49.25	-305	24,898	-1.22%	大賣/鉅額交易
2024/03/20	114	47.18	14	48.06	47.15	100	24,771	0.40%	大買/
2024/03/19	203	47.90	0	0.00	47.65	203	24,685	0.82%	大買/鉅額交易
2024/03/18	15	47.65	201	48.13	48.20	-186	24,729	-0.75%	大賣/鉅額交易
2024/03/15	11	47.33	39	47.24	47.10	-28	24,833	-0.11%
2024/03/14	21	48.87	8	48.34	48.35	13	24,911	0.05%
2024/03/13	122	48.70	36	48.73	48.65	86	25,374	0.34%	大買/
2024/03/12	243.7	49.71	1	50.40	49.40	242.7	25,446	0.95%	大買/鉅額交易
2024/03/11	16	51.25	2	51.90	51.10	14	25,129	0.06%
2024/03/08	406	51.14	20.3	50.28	50.00	385.8	25,079	1.54%	大買/鉅額交易
2024/03/07	21	52.60	14	52.83	52.50	7	24,578	0.03%
2024/03/06	241	53.80	181	53.65	53.00	60	24,338	0.25%	大買/大賣/
2024/03/05	20	52.81	5.3	53.28	52.20	14.8	23,679	0.06%
2024/03/04	21	53.93	122	54.07	53.00	-101	23,361	-0.43%	大賣/鉅額交易
2024/03/01	328	51.49	344.2	52.03	53.40	-16.2	22,505	-0.07%	大買/大賣/
2024/02/29	100	50.43	121	49.28	51.90	-21	21,476	-0.10%	大賣/
2024/02/27	318.1	48.01	222	47.67	48.40	96.1	20,553	0.47%	大買/大賣/
2024/02/26	169	48.08	72	47.56	48.15	97	20,060	0.48%	大買/
2024/02/23	12.6	47.05	279	46.71	46.75	-266.4	19,334	-1.38%	大賣/鉅額交易
2024/02/22	251.2	46.03	208	46.74	45.40	43.2	18,630	0.23%	大買/大賣/
2024/02/21	17	44.61	14	44.54	44.40	3	17,449	0.02%
2024/02/20	119	44.03	7	44.01	44.00	112	17,456	0.64%	大買/鉅額交易
2024/02/19	0	0.00	151	45.25	45.35	-151	17,640	-0.86%	大賣/鉅額交易
2024/02/16	110	44.94	12.1	44.15	44.10	97.9	17,583	0.56%	大買/
2024/02/15	12	46.22	10	46.25	46.30	2	17,157	0.01%
2024/02/05	209	44.50	4	44.55	45.00	205	16,901	1.21%	大買/鉅額交易
2024/02/02	0	0.00	30	45.20	45.30	-30	16,724	-0.18%
2024/02/01	20	44.60	125	44.87	45.15	-105	16,541	-0.63%	大賣/鉅額交易
2024/01/31	65	44.16	174	43.95	43.85	-109	16,288	-0.67%	大賣/鉅額交易
2024/01/30	3	44.00	6	43.68	43.55	-3	16,196	-0.02%
2024/01/29	9	43.67	78	43.71	43.70	-69	16,166	-0.43%
2024/01/26	15	43.18	15	43.38	43.25	0	16,132	0.00%
2024/01/25	13	43.67	11	43.68	43.55	2	16,102	0.01%
2024/01/24	34	43.72	76	43.30	44.00	-42	16,027	-0.26%
2024/01/23	27	43.18	8	42.46	43.30	19	15,843	0.12%
2024/01/22	186	41.54	194	41.81	41.90	-8	15,250	-0.05%	大買/大賣/
2024/01/19	70	39.36	5	39.81	40.40	65	15,055	0.43%
2024/01/18	7	39.13	5.2	39.11	39.20	1.8	15,014	0.01%
2024/01/17	11	40.40	560	40.67	38.90	-549	14,868	-3.69%	大賣/鉅額交易
2024/01/16	400	42.92	0	0.00	42.15	400	14,429	2.77%	大買/鉅額交易
2024/01/15	66	43.41	4	43.59	43.35	62	14,307	0.43%
2024/01/12	17	43.25	17	43.36	43.00	0	14,205	0.00%
2024/01/11	11	44.10	50	44.22	44.55	-39	13,967	-0.28%
2024/01/10	140	45.58	761	45.37	43.85	-621	13,784	-4.51%	大買/大賣/鉅額交易
2024/01/09	221	45.19	0	0.00	45.20	221	13,044	1.69%	大買/鉅額交易
2024/01/03	30	42.60	0	0.00	42.25	30	12,384	0.24%
2024/01/02	3	43.00	8	42.61	42.25	-5	12,332	-0.04%
2023/12/29	2	42.35	2	42.50	42.00	0	12,419	0.00%
2023/12/28	5	42.55	149	42.34	42.50	-144	12,470	-1.15%	大賣/鉅額交易
2023/12/27	0.3	42.50	39	42.48	42.05	-38.7	12,511	-0.31%
2023/12/26	9	42.17	384	42.02	41.90	-375	12,484	-3.00%	大賣/鉅額交易
2023/12/25	0	0.00	118	42.67	42.15	-118	12,479	-0.95%	大賣/鉅額交易
2023/12/22	214	42.06	0	0.00	41.80	214	12,460	1.72%	大買/鉅額交易
2023/12/21	343	42.46	5	42.45	42.05	338	12,706	2.66%	大買/鉅額交易
2023/12/20	24	42.59	47	42.81	43.50	-23	12,549	-0.18%
2023/12/19	35	40.53	0	0.00	41.10	35	12,119	0.29%
2023/12/18	14	41.45	46	41.05	41.10	-32	12,120	-0.26%
2023/12/15	1	41.80	47	42.27	41.15	-46	12,140	-0.38%
2023/12/14	0	0.00	245	42.51	42.20	-245	12,057	-2.03%	大賣/鉅額交易
2023/12/13	545	42.72	5	42.65	42.35	540	12,046	4.48%	大買/鉅額交易
2023/12/12	957	44.14	10	44.08	44.00	947	12,480	7.59%	大買/鉅額交易
2023/12/11	33	43.67	20	43.98	44.10	13	12,984	0.10%
2023/12/08	82	42.80	90	43.23	43.10	-8	12,876	-0.06%
2023/12/07	15	42.08	32	42.20	42.00	-17	12,339	-0.14%
2023/12/06	22	40.63	20	40.10	40.20	2	11,933	0.02%
2023/12/05	49	41.92	72	41.89	41.65	-23	11,799	-0.19%
2023/12/04	20	40.66	0	0.00	40.55	20	11,563	0.17%
2023/12/01	0	0.00	3	40.05	40.05	-3	11,742	-0.03%
2023/11/30	5	40.69	11	40.77	40.35	-6	12,005	-0.05%
2023/11/29	22	40.70	1	40.90	40.85	21	12,862	0.16%
2023/11/28	20	40.30	1	40.50	40.50	19	12,710	0.15%
2023/11/27	2	40.05	15	40.70	40.45	-13	12,563	-0.10%
2023/11/24	0	0.00	7	39.16	40.10	-7	12,470	-0.06%
2023/11/23	15	38.64	0	38.50	38.80	15	12,257	0.12%
2023/11/21	0	0.00	10	38.65	38.45	-10	12,316	-0.08%
2023/11/20	0	0.00	8	38.77	38.45	-8	12,360	-0.06%
2023/11/17	20	38.61	9	38.77	38.30	11	12,353	0.09%
2023/11/16	14	38.43	7	37.86	38.80	7	12,346	0.06%
2023/11/15	19	37.21	14.1	37.24	36.90	4.9	11,939	0.04%
2023/11/13	9	36.06	7	36.12	36.45	2	12,101	0.02%
2023/11/10	12	36.08	0	0.00	35.95	12	12,183	0.10%
2023/11/09	2	36.60	3	36.70	36.60	-1	12,331	-0.01%
2023/11/08	0	0.00	8	36.88	36.80	-8	12,513	-0.06%
2023/11/07	9	36.72	0	0.00	36.60	9	12,793	0.07%
2023/11/06	12	37.13	8	36.94	36.95	4	13,005	0.03%
2023/11/03	0	0.00	5	36.72	36.35	-5	13,287	-0.04%
2023/11/02	5	36.35	0	0.00	36.30	5	13,822	0.04%
2023/11/01	0	35.55	0	0.00	35.75	0	13,894	0.00%
2023/10/31	2	36.93	10	36.77	35.80	-8	13,983	-0.06%
2023/10/30	0	0.00	1	37.05	37.00	-1	14,145	-0.01%
2023/10/27	0.1	37.15	4	37.54	37.15	-3.9	14,306	-0.03%
2023/10/26	3	37.90	2.4	37.48	37.30	0.6	14,774	0.00%
2023/10/25	1	39.20	0	0.00	38.65	1	14,980	0.01%
2023/10/24	5	38.00	1	37.90	38.40	4	15,360	0.03%
2023/10/23	9	38.73	0	0.00	38.50	9	15,823	0.06%
2023/10/20	1	38.40	3	38.20	38.60	-2	15,995	-0.01%
2023/10/19	4	39.70	3	39.30	39.20	1	16,190	0.01%
2023/10/18	2	40.00	2	40.75	40.10	0	16,362	0.00%
2023/10/17	1	42.20	1	42.00	41.00	0	16,531	0.00%
2023/10/13	1	43.50	5	43.78	43.20	-4	17,958	-0.02%
2023/10/12	0	0.00	2	44.10	44.10	-2	19,531	-0.01%
2023/10/06	3	44.05	1	43.65	43.65	2	21,305	0.01%
2023/10/05	6	44.53	1	44.55	44.45	5	21,861	0.02%
2023/10/04	2	42.95	2	43.00	43.15	0	22,495	0.00%
2023/10/03	4	43.55	3	43.45	43.35	1	22,895	0.00%
2023/10/02	1	44.30	3	44.25	44.10	-2	23,583	-0.01%
2023/09/28	4	44.54	3	44.42	44.40	1	24,060	0.00%
2023/09/27	0	0.00	2.3	44.13	44.05	-2.3	24,546	-0.01%
2023/09/26	2	44.20	2	44.90	44.05	0	25,045	0.00%
2023/09/25	2	44.53	1	44.85	44.40	1	25,420	0.00%
2023/09/22	2	43.90	1	44.45	44.65	1	26,219	0.00%
2023/09/21	1	44.00	2	43.98	43.85	-1	26,819	0.00%
2023/09/20	3	45.17	0	0.00	44.35	3	27,851	0.01%
2023/09/19	2	45.88	7.2	46.28	45.35	-5.2	28,965	-0.02%
2023/09/18	2	44.30	2	44.90	44.80	0	30,060	0.00%
2023/09/15	2.2	44.23	3.2	44.41	44.75	-1	31,694	0.00%
2023/09/14	12	44.73	3	45.03	44.50	9	32,984	0.03%
2023/09/13	11	48.41	10	49.30	48.55	1	32,957	0.00%
2023/09/12	0	0.00	1	48.25	48.20	-1	35,268	0.00%
2023/09/11	0	0.00	2	48.05	48.20	-2	36,414	-0.01%
2023/09/08	1	48.80	2	48.90	48.75	-1	36,555	0.00%
2023/09/07	17	48.11	4	48.11	48.60	13	36,697	0.04%
2023/09/06	11	47.85	12	47.62	48.45	-1	36,960	0.00%
2023/09/05	2	45.58	4.1	45.70	47.80	-2.1	37,121	-0.01%
2023/09/04	13.1	46.14	63	46.30	46.35	-49.9	37,065	-0.13%
2023/09/01	17	51.08	12	50.64	50.80	5	36,376	0.01%
2023/08/31	3	50.83	5	50.90	50.60	-2	36,784	-0.01%
2023/08/30	3	51.43	0.2	51.20	51.30	2.8	37,188	0.01%
2023/08/29	12	51.03	22.2	51.22	51.30	-10.2	37,936	-0.03%
2023/08/28	6.2	50.02	0	0.00	50.00	6.2	38,633	0.02%
2023/08/25	5	51.00	10	51.50	51.20	-5	40,146	-0.01%
2023/08/24	0	0.00	1	50.50	51.00	-1	41,339	0.00%
2023/08/22	4	49.53	1	49.90	49.50	3	43,485	0.01%
2023/08/21	4	50.43	0	0.00	50.40	4	44,155	0.01%
2023/08/18	27	51.75	11	51.41	50.60	16	44,402	0.04%
2023/08/17	0	0.00	11	51.95	52.20	-11	44,375	-0.02%
2023/08/15	10	50.40	0	0.00	51.50	10	44,880	0.02%
2023/08/14	2	50.50	0	0.00	50.70	2	45,647	0.00%
2023/08/11	0	0.00	1	51.80	51.70	-1	45,956	0.00%
2023/08/10	1	51.60	3.1	51.22	49.70	-2.1	46,275	0.00%
2023/08/09	0	0.00	8	51.90	51.60	-8	47,828	-0.02%
2023/08/08	4	52.03	22.2	51.06	52.00	-18.2	48,881	-0.04%
2023/08/07	20	50.30	3	49.95	50.30	17	48,685	0.03%
2023/08/04	15	49.03	0	0.00	49.10	15	48,602	0.03%
2023/08/02	8	50.20	0	0.00	48.90	8	48,614	0.02%
2023/08/01	0	0.00	1	49.55	49.60	-1	48,699	0.00%
2023/07/31	1	49.90	9	49.73	49.50	-8	48,511	-0.02%
2023/07/28	2	48.70	11	48.55	48.55	-9	48,043	-0.02%
2023/07/27	10	50.19	1	49.55	49.35	9	47,803	0.02%
2023/07/26	2	52.05	5	51.46	50.30	-3	47,496	-0.01%
2023/07/25	25	51.69	1	52.00	51.30	24	46,907	0.05%
2023/07/24	3	51.40	29.2	51.33	51.00	-26.2	46,661	-0.06%
2023/07/21	8	52.66	20	52.82	52.80	-12	46,230	-0.03%
2023/07/20	11	52.19	16	52.42	52.60	-5	46,001	-0.01%
2023/07/19	92.2	51.92	38	51.51	51.30	54.2	45,630	0.12%
2023/07/18	1.8	50.59	83	50.80	51.00	-81.2	44,970	-0.18%
2023/07/17	86	49.42	35	49.10	49.10	51	43,990	0.12%
2023/07/14	22	55.22	12.1	54.98	54.30	9.9	42,403	0.02%
2023/07/13	0	0.00	2	54.95	54.20	-2	41,091	0.00%
2023/07/12	3	53.30	81	53.53	54.10	-78	40,629	-0.19%
2023/07/11	63	54.78	13	54.52	54.20	50	40,040	0.12%
2023/07/10	13	53.72	9	54.96	53.10	4	39,308	0.01%
2023/07/07	10	53.37	13	54.49	54.60	-3	38,917	-0.01%
2023/07/06	10	55.72	23	55.47	55.30	-13	38,123	-0.03%
2023/07/05	6	55.33	1	56.40	54.80	5	37,616	0.01%
2023/07/04	10.1	56.37	52	56.31	56.00	-41.9	37,100	-0.11%
2023/07/03	3.2	56.81	17	56.75	56.60	-13.8	36,606	-0.04%
2023/06/30	8	54.11	1	54.80	54.30	7	35,940	0.02%
2023/06/29	7	54.59	5	54.40	55.00	2	35,190	0.01%
2023/06/28	15	53.91	18	54.24	54.50	-3	34,879	-0.01%
2023/06/27	3	52.53	8.3	53.10	52.20	-5.3	34,017	-0.02%
2023/06/26	20	52.51	27	53.67	53.90	-7	32,824	-0.02%
2023/06/21	20.6	51.22	78	50.77	51.70	-57.5	31,520	-0.18%
2023/06/20	44	49.28	23.4	50.12	49.95	20.6	29,760	0.07%
2023/06/19	13	46.03	16	46.05	46.20	-3	27,664	-0.01%
2023/06/16	125.3	46.42	126	46.78	45.85	-0.8	26,909	0.00%	大買/大賣/
2023/06/15	36	44.24	69	45.04	45.80	-33	24,277	-0.14%
2023/06/14	3	41.58	12	41.89	41.65	-9	23,131	-0.04%
2023/06/13	6	41.55	16.3	41.16	41.40	-10.3	22,936	-0.04%
2023/06/12	25	41.35	2	41.48	41.30	23	22,698	0.10%
2023/06/09	23	40.50	6	40.03	40.70	17	22,253	0.08%
2023/06/08	3	40.80	6	40.81	40.60	-3	21,933	-0.01%
2023/06/07	22	41.30	2	41.10	41.15	20	21,747	0.09%
2023/06/06	4	41.31	5	40.98	40.90	-1	21,565	0.00%
2023/06/05	30	41.56	31	41.84	41.50	-1	21,405	0.00%
2023/06/02	49.5	42.05	15	41.96	41.65	34.5	21,057	0.16%
2023/06/01	17	41.92	11	41.63	41.70	6	20,241	0.03%
2023/05/31	121.5	42.10	72.5	41.61	42.30	49	19,439	0.25%	大買/
2023/05/30	15	41.22	119.3	40.71	40.80	-104.2	17,792	-0.59%	大賣/鉅額交易
2023/05/29	79.3	40.39	17	40.31	40.10	62.3	16,540	0.38%
2023/05/26	15	39.83	18.2	39.97	40.15	-3.2	15,217	-0.02%
2023/05/25	37	38.91	6	39.10	39.65	31	14,265	0.22%
2023/05/24	1	38.10	0	0.00	38.40	1	13,437	0.01%
2023/05/23	4	38.40	3	37.87	37.80	1	13,221	0.01%
2023/05/22	23	38.35	0	0.00	38.35	23	13,054	0.18%
2023/05/19	12	38.49	2	37.93	38.00	10	12,836	0.08%
2023/05/18	70	39.43	10.3	39.12	39.15	59.7	12,236	0.49%
2023/05/17	2	37.70	4	37.71	37.85	-2	11,459	-0.02%
2023/05/16	4	38.25	6	38.48	38.05	-2	10,956	-0.02%
2023/05/15	43	38.46	31.3	38.54	38.00	11.7	10,298	0.11%
2023/05/12	35	35.96	67	36.23	37.40	-32	8,529	-0.38%
2023/05/11	9	34.51	28	34.38	34.00	-19	7,137	-0.27%
2023/05/10	5	33.15	0	0.00	33.60	5	6,829	0.07%
2023/05/09	18	33.74	0	0.00	33.60	18	6,776	0.27%
2023/05/08	5	34.22	5	34.34	34.35	0	6,657	0.00%
2023/05/05	1	33.40	0	0.00	33.40	1	6,346	0.02%
2023/05/03	1	33.40	1	33.65	33.40	0	6,377	0.00%
2023/05/02	1	32.90	1	33.60	33.65	0	6,371	0.00%
2023/04/28	1	32.60	0	0.00	32.60	1	6,281	0.02%
2023/04/27	1	32.75	0	0.00	32.55	1	6,285	0.02%
2023/04/25	1	32.65	1	32.35	32.35	0	6,326	0.00%
2023/04/24	0	0.00	2.1	32.75	32.80	-2.1	6,278	-0.03%
2023/04/21	10	32.85	16	32.62	32.35	-6	6,285	-0.10%
2023/04/20	3	32.75	4	32.90	32.85	-1	6,249	-0.02%
2023/04/17	0	0.00	1	33.75	33.60	-1	6,162	-0.02%
2023/04/14	1	33.40	1	33.40	33.40	0	6,141	0.00%
2023/04/13	0	0.00	1	34.05	33.55	-1	6,147	-0.02%
2023/04/12	11	33.76	1	33.75	33.80	10	6,179	0.16%
2023/04/10	20	33.10	0	0.00	33.20	20	6,247	0.32%
2023/03/31	0	0.00	2	33.00	33.00	-2	6,246	-0.03%
2023/03/30	0	0.00	4	33.18	33.15	-4	6,215	-0.06%
2023/03/29	20	33.73	16	33.92	33.45	4	6,199	0.06%
2023/03/28	2	34.18	0	0.00	34.30	2	5,978	0.03%
2023/03/24	2	33.15	2	32.85	32.85	0	6,078	0.00%
2023/03/20	0	0.00	1	32.25	32.25	-1	6,767	-0.01%
2023/03/17	1	32.00	0	0.00	32.35	1	7,059	0.01%
2023/03/16	0	0.00	11	32.13	31.95	-11	7,218	-0.15%
2023/03/14	20	33.10	0	0.00	33.00	20	7,645	0.26%
2023/03/13	3	32.90	0	0.00	33.20	3	7,703	0.04%
2023/03/10	1	33.25	2	33.20	33.15	-1	7,707	-0.01%
2023/03/09	25	34.62	0	0.00	34.15	25	7,570	0.33%
2023/03/08	45	34.65	8	34.76	34.60	37	7,589	0.49%
2023/03/06	1	34.00	0	0.00	33.90	1	7,189	0.01%
2023/03/03	1	33.40	0	0.00	33.15	1	7,134	0.01%
2023/03/02	0	33.20	0	0.00	33.30	0	7,194	0.00%
2023/03/01	0	0.00	2	33.35	33.20	-2	7,163	-0.03%
2023/02/24	0	0.00	1	33.50	33.50	-1	7,146	-0.01%
2023/02/23	2	33.88	1	33.90	33.80	1	7,143	0.01%
2023/02/22	0	0.00	1	33.80	33.80	-1	7,228	-0.01%
2023/02/21	5	34.35	1	34.40	34.20	4	7,255	0.06%
2023/02/20	3	34.17	0	0.00	34.15	3	7,239	0.04%
2023/02/17	2	34.05	0	0.00	34.05	2	7,229	0.03%
2023/02/16	8	34.12	0	0.00	34.00	8	7,267	0.11%
2023/02/15	7	34.45	0	0.00	34.15	7	7,481	0.09%
2023/02/14	1	33.45	40	33.55	33.45	-39	7,374	-0.53%
2023/02/10	3	33.30	8	33.21	33.20	-5	7,679	-0.07%
2023/02/08	0	0.00	1	33.75	33.70	-1	7,740	-0.01%
2023/02/07	6	34.38	0	0.00	34.30	6	7,734	0.08%
2023/02/03	1	34.55	0	0.00	34.40	1	7,719	0.01%
2023/02/02	2	34.60	0	0.00	34.30	2	7,698	0.03%
2023/02/01	3	34.35	1	34.20	34.25	2	7,663	0.03%
2023/01/30	1	33.90	1	33.75	33.95	0	7,640	0.00%
2023/01/17	2	33.23	0	0.00	33.15	2	7,632	0.03%
2023/01/12	1	33.70	0	0.00	33.65	1	7,779	0.01%
2023/01/11	2	33.90	1	33.85	33.90	1	7,818	0.01%
2023/01/03	0	0.00	1	34.60	34.70	-1	8,226	-0.01%
2022/12/30	1	34.60	2	34.55	34.50	-1	8,188	-0.01%
2022/12/29	5	34.16	3	34.13	34.15	2	8,061	0.02%
2022/12/28	0	0.00	2	34.10	34.25	-2	7,884	-0.03%
2022/12/23	1	33.30	0	0.00	33.70	1	8,014	0.01%
2022/12/21	10	34.10	11	34.31	33.80	-1	8,197	-0.01%
2022/12/20	0	0.00	320	34.07	33.95	-320	8,256	-3.88%	大賣/鉅額交易
2022/12/19	0	0.00	25	34.70	34.70	-25	8,403	-0.30%
2022/12/16	3	35.15	110	35.10	35.30	-107	8,250	-1.30%	大賣/鉅額交易
2022/12/15	6	35.08	133	34.83	35.05	-127	8,054	-1.58%	大賣/鉅額交易
2022/12/14	6	34.83	2	34.48	34.85	4	7,878	0.05%
2022/12/13	15	34.36	2.3	34.42	34.35	12.7	7,706	0.17%
2022/12/12	1	34.00	1	33.60	33.70	0	7,556	0.00%
2022/12/09	5	33.90	1	34.30	33.85	4	7,545	0.05%
2022/12/08	2	33.53	21	33.55	33.40	-19	7,324	-0.26%
2022/12/07	188	33.88	5	33.63	34.00	183	7,139	2.56%	大買/鉅額交易
2022/12/05	0	0.00	15	32.70	32.65	-15	6,728	-0.22%
2022/12/01	1	32.35	1	32.20	32.25	0	6,608	0.00%
2022/11/30	16	32.37	0	0.00	32.55	16	6,800	0.24%
2022/11/25	0	0.00	1	31.85	31.85	-1	6,772	-0.01%
2022/11/24	0	0.00	13	32.19	32.20	-13	6,821	-0.19%
2022/11/23	2	31.83	3	31.88	31.70	-1	7,495	-0.01%
2022/11/22	0	0.00	0.6	31.55	31.75	-0.6	7,731	-0.01%
2022/11/21	2	31.90	1	32.00	31.85	1	7,722	0.01%
2022/11/18	2	31.53	1	31.35	32.25	1	7,765	0.01%
2022/11/17	1	30.90	0	0.00	31.50	1	7,762	0.01%
2022/11/11	1	32.05	0	0.00	31.75	1	8,455	0.01%
2022/11/10	0	0.00	1	31.70	31.85	-1	8,749	-0.01%
2022/11/09	9	32.02	19	32.00	32.05	-10	8,939	-0.11%
2022/11/08	4	31.10	2	31.15	30.85	2	8,894	0.02%
2022/11/07	3	30.08	1	30.00	30.55	2	9,093	0.02%
2022/11/04	6	30.23	6	29.94	30.30	0	9,104	0.00%
2022/11/03	6	30.55	6	30.65	30.50	0	9,081	0.00%
2022/11/02	11	31.15	0	0.00	31.05	11	9,199	0.12%
2022/11/01	0	0.00	1	31.35	31.30	-1	9,180	-0.01%
2022/10/31	2	30.80	3	31.12	31.30	-1	9,238	-0.01%
2022/10/28	2	31.10	5	31.08	30.80	-3	9,309	-0.03%
2022/10/27	3	31.23	0	0.00	31.20	3	9,342	0.03%
2022/10/26	1	31.50	2	31.25	31.25	-1	9,443	-0.01%
2022/10/25	1	31.75	3	31.75	31.70	-2	9,470	-0.02%
2022/10/24	3	32.25	0	0.00	31.80	3	9,432	0.03%
2022/10/21	3	31.95	1	32.50	32.45	2	9,452	0.02%
2022/10/20	1	31.70	0	0.00	32.20	1	9,425	0.01%
2022/10/17	0	0.00	10	31.25	31.80	-10	9,551	-0.10%
2022/10/14	0	0.00	16	32.07	32.25	-16	9,659	-0.17%
2022/10/11	21	32.99	0	0.00	32.80	21	9,986	0.21%
2022/10/06	0	0.00	10	32.97	33.05	-10	10,323	-0.10%
2022/10/05	3	33.10	9	33.00	33.05	-6	10,638	-0.06%
2022/10/04	14	33.06	4	32.49	32.95	10	10,707	0.09%
2022/10/03	0	0.00	1	31.80	31.85	-1	10,659	-0.01%
2022/09/30	5	31.03	2	31.55	31.80	3	10,744	0.03%
2022/09/29	2	32.15	2	31.85	31.75	0	10,748	0.00%
2022/09/28	0	0.00	1	32.45	32.10	-1	10,742	-0.01%
2022/09/27	4	32.46	1	32.40	32.90	3	10,652	0.03%
2022/09/26	3	32.18	3	32.50	32.65	0	10,692	0.00%
2022/09/21	0	0.00	2	33.10	32.85	-2	10,845	-0.02%
2022/09/20	0	0.00	3	33.08	33.10	-3	10,848	-0.03%
2022/09/16	2	32.65	0	0.00	32.95	2	10,810	0.02%
2022/09/15	0	0.00	1	32.85	32.85	-1	10,789	-0.01%
2022/09/14	0	0.00	3	32.55	32.60	-3	10,921	-0.03%
2022/09/13	3	32.73	0	0.00	32.80	3	10,902	0.03%
2022/09/12	1	32.85	1	32.80	32.70	0	10,941	0.00%
2022/09/08	3	33.00	0	0.00	32.95	3	10,934	0.03%
2022/09/07	0	0.00	10	32.95	32.95	-10	11,774	-0.08%
2022/09/06	6	33.18	5	33.05	33.30	1	12,181	0.01%
2022/08/30	33	34.89	21	35.18	34.30	12	12,316	0.10%
2022/08/29	0	0.00	4	35.15	35.15	-4	11,683	-0.03%
2022/08/26	3	34.80	6	34.80	34.55	-3	11,530	-0.03%
2022/08/25	0	0.00	2	35.00	34.85	-2	11,599	-0.02%
2022/08/23	0	0.00	5	34.00	34.15	-5	11,682	-0.04%
2022/08/22	0	0.00	0.5	33.70	33.90	-0.5	11,658	0.00%
2022/08/19	0	0.00	26	34.78	34.40	-26	11,683	-0.22%
2022/08/18	10	35.43	9	35.48	35.40	1	11,395	0.01%
2022/08/17	22	35.53	6	35.64	35.60	16	11,146	0.14%
2022/08/16	19	34.80	7	34.69	34.95	12	10,898	0.11%
2022/08/15	5	34.35	1	34.50	34.50	4	11,085	0.04%
2022/08/12	0	0.00	9	34.58	34.60	-9	11,276	-0.08%
2022/08/11	0	0.00	2	33.70	33.45	-2	11,160	-0.02%
2022/08/10	3	33.48	0	0.00	33.10	3	11,265	0.03%
2022/08/09	8	34.01	3	33.78	33.70	5	11,420	0.04%
2022/08/05	3	33.38	2	33.43	33.35	1	11,799	0.01%
2022/08/04	4	33.15	2	33.05	33.05	2	11,853	0.02%
2022/08/02	0	0.00	1	33.55	33.60	-1	12,017	-0.01%
2022/08/01	6	34.41	29	34.56	34.20	-23	12,061	-0.19%
2022/07/29	1	34.80	3	34.87	34.80	-2	12,165	-0.02%
2022/07/28	38	35.06	965	35.01	34.80	-927	12,361	-7.50%	大賣/鉅額交易
2022/07/27	175	35.53	190	35.34	35.45	-15	12,658	-0.12%	大買/大賣/
2022/07/26	513	35.68	286	35.46	35.60	227	12,800	1.77%	大買/大賣/鉅額交易
2022/07/25	3	35.50	5	35.55	35.55	-2	12,772	-0.02%
2022/07/22	5	35.52	155	35.47	35.60	-150	12,777	-1.17%	大賣/鉅額交易
2022/07/21	246	35.56	280	35.29	35.70	-34	12,794	-0.27%	大買/大賣/
2022/07/20	8	35.86	218	35.80	35.65	-210	12,718	-1.65%	大賣/鉅額交易
2022/07/19	414	35.67	402	35.95	35.85	12	12,733	0.09%	大買/大賣/
2022/07/18	698	35.08	6	35.00	35.15	692	12,425	5.57%	大買/鉅額交易
2022/07/15	677	35.26	257	35.02	35.00	420	12,458	3.37%	大買/大賣/鉅額交易
2022/07/14	1	33.85	2	33.95	34.40	-1	12,320	-0.01%
2022/07/13	15	34.22	2	34.20	34.20	13	12,307	0.11%
2022/07/12	3	32.37	2	32.10	32.40	1	12,078	0.01%
2022/07/11	1	33.15	0	0.00	32.85	1	12,144	0.01%
2022/07/08	3	33.32	0	0.00	33.15	3	12,279	0.02%
2022/07/07	2	33.20	0	0.00	33.40	2	12,352	0.02%
2022/07/05	3	33.62	0	0.00	33.70	3	12,463	0.02%
2022/07/01	0	0.00	6	32.93	32.45	-6	12,803	-0.05%
2022/06/30	1	33.90	3	34.17	33.90	-2	12,758	-0.02%
2022/06/29	2	34.10	0	0.00	34.40	2	12,863	0.02%
2022/06/27	0	0.00	2	34.20	34.05	-2	13,382	-0.01%
2022/06/23	0	0.00	1	34.00	33.80	-1	14,315	-0.01%
2022/06/20	0	0.00	1	34.20	34.00	-1	16,349	-0.01%
2022/06/16	28	35.41	550	35.48	34.20	-522	18,656	-2.80%	大賣/鉅額交易
2022/06/15	529	36.63	18	36.89	36.70	511	20,603	2.48%	大買/鉅額交易
2022/06/14	1	36.15	15	35.75	35.85	-14	21,426	-0.07%
2022/06/13	0	0.00	1	36.30	36.15	-1	22,475	0.00%
2022/06/10	0	0.00	1	36.30	36.30	-1	22,690	0.00%
2022/06/09	30	36.52	0	0.00	36.50	30	22,969	0.13%
2022/06/08	1	36.45	12	36.35	36.45	-11	23,149	-0.05%
2022/06/07	1	36.10	0	0.00	36.20	1	23,282	0.00%
2022/06/02	2	35.00	2.3	35.01	35.00	-0.3	23,683	0.00%
2022/05/27	1	36.10	0	0.00	36.10	1	24,681	0.00%
2022/05/26	0	0.00	1	35.90	36.15	-1	25,036	0.00%
2022/05/25	0	0.00	30	36.05	36.20	-30	25,102	-0.12%
2022/05/24	0	0.00	5	36.10	36.10	-5	25,222	-0.02%
2022/05/23	0	0.00	2	36.13	35.35	-2	25,134	-0.01%
2022/05/20	4	36.00	5	36.00	36.00	-1	24,981	0.00%
2022/05/19	0	0.00	2	35.40	35.60	-2	25,058	-0.01%
2022/05/18	0	0.00	2	35.50	35.35	-2	25,170	-0.01%
2022/05/17	11	35.30	13	35.37	35.30	-2	25,515	-0.01%
2022/05/16	0	0.00	8	35.16	35.30	-8	25,394	-0.03%
2022/05/13	0	0.00	15	33.40	33.95	-15	25,052	-0.06%
2022/05/12	0	0.00	10	33.20	33.20	-10	25,073	-0.04%
2022/05/11	12	32.09	11	31.76	32.80	1	25,047	0.00%
2022/05/10	3	32.63	0	0.00	32.70	3	24,929	0.01%
2022/05/09	0	0.00	3	33.15	33.00	-3	24,958	-0.01%
2022/05/06	4	34.55	30	34.46	34.10	-26	24,941	-0.10%
2022/05/05	4	34.83	15	34.93	34.95	-11	24,912	-0.04%
2022/05/04	16	35.18	10	35.44	35.05	6	24,948	0.02%
2022/04/28	1	33.45	0	0.00	33.45	1	24,874	0.00%
2022/04/26	1	33.70	0	0.00	33.70	1	24,903	0.00%
2022/04/25	5	33.55	0	0.00	33.55	5	24,907	0.02%
2022/04/22	0	0.00	15	33.80	33.85	-15	24,998	-0.06%
2022/04/21	11	33.87	2	33.70	33.50	9	25,180	0.04%
2022/04/20	0.3	33.90	2	34.05	33.95	-1.7	25,166	-0.01%
2022/04/19	10.5	33.81	2	34.15	33.85	8.5	25,311	0.03%
2022/04/18	1	33.95	3	34.00	33.90	-2	25,523	-0.01%
2022/04/15	41	34.57	73	34.53	34.10	-32	25,545	-0.13%
2022/04/13	1	35.15	0	0.00	34.90	1	25,680	0.00%
2022/04/12	1	35.50	1	35.55	35.25	0	25,693	0.00%
2022/04/11	0	0.00	1	35.50	35.55	-1	25,952	0.00%
2022/04/08	10	35.15	0	0.00	35.40	10	26,223	0.04%
2022/04/07	4	35.49	15	34.90	34.90	-11	26,229	-0.04%
2022/04/06	1	35.80	34	35.88	35.90	-33	26,136	-0.13%
2022/04/01	1	36.10	6	35.95	36.25	-5	26,209	-0.02%
2022/03/31	3	36.43	107	35.79	35.75	-104	26,506	-0.39%	大賣/鉅額交易
2022/03/30	25	36.25	51	36.53	36.15	-26	26,436	-0.10%
2022/03/29	114	36.59	14	36.51	36.50	100	26,437	0.38%	大買/
2022/03/28	9	35.81	2	35.45	35.20	7	26,632	0.03%
2022/03/25	14	36.90	32	36.58	36.90	-18	27,001	-0.07%
2022/03/24	20	36.14	3.4	36.31	36.40	16.6	26,915	0.06%
2022/03/23	85	36.19	36	35.45	36.20	49	26,585	0.18%
2022/03/22	1	33.55	108	34.82	35.00	-107	25,909	-0.41%	大賣/鉅額交易
2022/03/21	38	33.85	59	33.74	33.20	-21	25,769	-0.08%
2022/03/18	102	35.20	176	35.62	34.80	-74	27,186	-0.27%	大買/大賣/
2022/03/17	63	34.31	131	34.35	34.55	-68	25,792	-0.26%	大賣/
2022/03/16	53	33.92	47	33.74	33.90	6	27,012	0.02%
2022/03/15	0	0.00	3	32.30	32.35	-3	27,180	-0.01%
2022/03/14	1	32.70	4	32.44	32.75	-3	27,649	-0.01%
2022/03/11	2	32.20	0	0.00	32.05	2	28,443	0.01%
2022/03/10	0	0.00	2	31.85	31.95	-2	28,427	-0.01%
2022/03/09	13	31.90	18	32.02	31.90	-5	28,570	-0.02%
2022/03/08	0	0.00	1	31.90	31.90	-1	29,096	0.00%
2022/03/07	11	31.45	34	31.64	31.60	-23	29,577	-0.08%
2022/03/04	19	32.72	1	32.80	32.75	18	30,483	0.06%
2022/03/03	10	32.90	26	32.85	32.45	-16	30,872	-0.05%
2022/03/02	6	32.35	0	0.00	32.25	6	31,443	0.02%
2022/03/01	2	31.90	15	32.30	32.55	-13	32,177	-0.04%
2022/02/24	5	30.80	18	30.92	30.45	-13	34,164	-0.04%
2022/02/23	19	31.54	15	31.45	31.45	4	35,556	0.01%
2022/02/21	20	31.83	15	32.00	31.85	5	40,997	0.01%
2022/02/18	21	31.47	1	31.50	31.35	20	41,764	0.05%
2022/02/17	10	31.30	13	31.42	31.95	-3	42,519	-0.01%
2022/02/16	20	30.78	1	30.70	30.75	19	43,007	0.04%
2022/02/15	0	0.00	22	30.34	30.45	-22	43,372	-0.05%
2022/02/14	5	30.25	3	30.00	29.95	2	43,669	0.00%
2022/02/11	0	0.00	3	30.93	30.90	-3	45,067	-0.01%
2022/02/10	1	30.50	1	30.40	30.80	0	45,411	0.00%
2022/02/09	2	30.70	0	0.00	30.80	2	46,139	0.00%
2022/02/08	4	30.54	3	30.25	30.50	1	46,422	0.00%
2022/02/07	19	29.18	0	0.00	29.70	19	46,905	0.04%
2022/01/25	2	28.65	0	0.00	28.25	2	47,247	0.00%
2022/01/24	0	0.00	2	28.95	29.35	-2	47,641	0.00%
2022/01/21	5	29.60	0	0.00	29.55	5	48,276	0.01%
2022/01/20	4	30.10	2	30.10	30.00	2	49,168	0.00%
2022/01/17	1	29.95	0	0.00	30.20	1	50,731	0.00%
2022/01/14	0	0.00	3	29.97	29.85	-3	51,242	-0.01%
2022/01/12	0	0.00	6.2	30.98	31.05	-6.2	52,645	-0.01%
2022/01/11	1	30.55	1	30.40	30.35	0	53,634	0.00%
2022/01/10	0	0.00	5	31.24	31.15	-5	54,662	-0.01%
2022/01/07	1	31.60	3	31.63	31.50	-2	56,112	0.00%
2022/01/06	1	31.90	2	31.88	32.15	-1	58,624	0.00%
2022/01/05	101	31.90	2	32.10	31.80	99	60,498	0.16%	大買/
2022/01/04	2	32.30	102	32.30	32.40	-100	61,223	-0.16%	大賣/
2022/01/03	5	32.81	2	33.10	32.80	3	62,833	0.00%
2021/12/30	0	0.00	4	32.51	32.60	-4	64,549	-0.01%
2021/12/29	0	0.00	1	32.20	32.40	-1	66,296	0.00%
2021/12/28	20	32.29	17	32.49	32.25	3	67,519	0.00%
2021/12/27	8	32.37	3	32.15	32.30	5	68,276	0.01%
2021/12/23	3	31.70	1	32.00	31.65	2	69,663	0.00%
2021/12/22	1	31.95	17	31.80	31.75	-16	71,310	-0.02%
2021/12/21	7	31.40	7	31.35	31.75	0	72,225	0.00%
2021/12/20	6	32.13	3	32.25	32.15	3	73,784	0.00%
2021/12/17	2	31.95	5	31.84	31.90	-3	79,917	0.00%
2021/12/16	1	31.65	0	0.00	31.55	1	84,693	0.00%
2021/12/15	27.5	31.47	63.2	31.58	31.40	-35.7	91,212	-0.04%
2021/12/14	111.5	32.27	119	32.28	31.90	-7.5	93,039	-0.01%	大買/大賣/
2021/12/13	18	31.07	15.6	31.16	31.50	2.5	90,912	0.00%
2021/12/10	39	31.21	111	31.77	30.45	-72	89,869	-0.08%	大賣/
2021/12/09	13	32.85	178	32.99	32.85	-165	87,725	-0.19%	大賣/鉅額交易
2021/12/08	52	34.01	2	33.95	33.90	50	86,923	0.06%
2021/12/07	135	35.16	39	35.02	34.45	96	86,353	0.11%	大買/
2021/12/06	56	34.41	0	0.00	34.15	56	85,453	0.07%
2021/12/03	50	34.58	1	34.70	34.60	49	85,788	0.06%
2021/12/02	22	34.42	53	34.82	34.00	-31	85,774	-0.04%
2021/12/01	69	35.27	1	35.10	35.05	68	85,773	0.08%
2021/11/30	17	35.57	46	35.68	35.60	-29	85,693	-0.03%
2021/11/29	66	35.13	10	35.00	35.00	56	86,284	0.06%
2021/11/26	47	35.87	36	35.65	35.60	11	87,332	0.01%
2021/11/25	27	37.11	5	37.88	36.70	22	87,346	0.03%
2021/11/24	14	38.00	15	37.59	37.60	-1	88,214	0.00%
2021/11/23	31	38.71	12.5	38.35	37.75	18.5	88,078	0.02%
2021/11/22	12	38.90	169	38.90	38.50	-157	87,833	-0.18%	大賣/鉅額交易
2021/11/19	96.5	38.01	962.6	38.46	38.85	-866.1	86,945	-1.00%	大賣/鉅額交易
2021/11/18	56	35.98	37.2	35.25	36.20	18.8	84,338	0.02%
2021/11/17	67	34.18	31	33.64	34.80	36	83,529	0.04%
2021/11/16	19	33.10	56	32.66	33.05	-37	84,033	-0.04%
2021/11/15	137	31.66	31	31.42	31.65	106	83,579	0.13%	大買/鉅額交易
2021/11/12	17	32.53	4	32.60	32.40	13	82,778	0.02%
2021/11/11	12	32.74	604	32.68	32.75	-592	82,458	-0.72%	大賣/鉅額交易
2021/11/10	124	32.85	754	33.16	32.75	-630	82,591	-0.76%	大買/大賣/鉅額交易
2021/11/09	58	34.59	721	34.71	34.50	-663	81,346	-0.82%	大賣/鉅額交易
2021/11/08	1,729	34.89	16	34.73	34.60	1,713	81,068	2.11%	大買/鉅額交易
2021/11/05	384	34.19	4	34.24	34.20	380	80,450	0.47%	大買/鉅額交易
2021/11/04	13	34.25	27	34.42	33.95	-14	80,248	-0.02%
2021/11/03	5	33.80	54	33.66	33.60	-49	80,239	-0.06%
2021/11/02	3	33.75	6	34.00	33.55	-3	80,294	0.00%
2021/11/01	97	33.92	8	33.85	33.70	89	80,105	0.11%
2021/10/29	28	34.87	24	34.99	34.40	4	79,912	0.01%
2021/10/28	31	34.71	32	34.79	34.70	-1	79,511	0.00%
2021/10/27	35	34.52	93	34.23	34.70	-58	79,229	-0.07%
2021/10/26	67	33.74	18	33.78	33.40	49	79,236	0.06%
2021/10/25	2	34.23	28.9	34.15	34.00	-26.9	79,311	-0.03%
2021/10/22	43.4	34.31	32	34.76	34.25	11.4	78,953	0.01%
2021/10/21	80	33.70	2	34.15	34.70	78	78,280	0.10%
2021/10/20	33	33.85	27	34.42	33.85	6	77,566	0.01%
2021/10/19	71	34.77	120	34.49	34.30	-49	76,558	-0.06%	大賣/
2021/10/18	26	35.24	32	35.65	35.25	-6	75,478	-0.01%
2021/10/15	50	34.92	68.1	35.15	35.80	-18.1	74,309	-0.02%
2021/10/14	268	35.17	74	35.21	34.55	194	72,805	0.27%	大買/鉅額交易
2021/10/13	145	34.64	22	34.28	34.60	123	69,990	0.18%	大買/鉅額交易
2021/10/12	84	33.88	58	33.92	33.65	26	68,007	0.04%
2021/10/08	50	34.14	206	34.44	33.75	-156	67,142	-0.23%	大賣/鉅額交易
2021/10/07	116	34.33	971	34.42	33.90	-855	65,231	-1.31%	大買/大賣/鉅額交易
2021/10/06	1,092.1	34.17	75	34.08	34.00	1,017.1	63,120	1.61%	大買/鉅額交易
2021/10/05	29	32.73	9	33.17	33.45	20	61,172	0.03%
2021/10/04	1.4	32.04	12	32.03	32.35	-10.6	59,802	-0.02%
2021/10/01	6	31.91	28	32.27	32.00	-22	58,780	-0.04%
2021/09/30	26	32.69	15	32.87	32.70	11	57,518	0.02%
2021/09/29	3,527	32.96	79	33.02	32.65	3,448	56,777	6.07%	大買/鉅額交易
2021/09/28	106	32.61	57	32.63	32.65	49	54,838	0.09%	大買/
2021/09/27	65	33.85	50.2	34.16	33.75	14.8	53,293	0.03%
2021/09/24	139.1	34.18	238.5	34.51	34.10	-99.4	51,001	-0.19%	大買/大賣/
2021/09/23	186.6	33.95	89.4	33.59	34.80	97.2	45,153	0.22%	大買/
2021/09/22	150	33.16	93	33.40	31.65	57	40,445	0.14%	大買/
2021/09/17	73	32.72	108	32.42	33.40	-35	33,482	-0.10%	大賣/
2021/09/16	34	30.43	29	29.86	30.40	5	30,901	0.02%
2021/09/15	25	29.63	24	29.28	29.65	1	30,050	0.00%
2021/09/14	5.1	29.30	2	29.30	29.25	3.1	29,755	0.01%
2021/09/13	16	29.08	15	29.21	29.10	1	29,514	0.00%
2021/09/10	74	28.50	103	28.33	28.50	-29	29,188	-0.10%	大賣/
2021/09/09	1	28.20	2	28.38	28.60	-1	29,060	0.00%
2021/09/08	9	28.07	655	28.30	27.90	-646	28,911	-2.23%	大賣/鉅額交易
2021/09/07	112	29.10	339	28.61	28.85	-227	28,391	-0.80%	大買/大賣/鉅額交易
2021/09/06	82	28.81	391.5	28.53	28.60	-309.5	28,070	-1.10%	大賣/鉅額交易
2021/09/03	13	29.61	166	29.60	29.65	-153	27,372	-0.56%	大賣/鉅額交易
2021/09/02	225.4	29.91	967	30.42	29.75	-741.6	26,649	-2.78%	大買/大賣/鉅額交易
2021/09/01	141.6	31.75	241	31.37	31.70	-99.4	24,832	-0.40%	大買/大賣/
2021/08/31	867	30.45	455	30.16	30.55	412	23,255	1.77%	大買/大賣/鉅額交易
2021/08/30	781.2	30.05	335	29.81	30.30	446.2	22,256	2.00%	大買/大賣/鉅額交易
2021/08/27	690.1	28.93	186.4	28.46	29.40	503.7	20,464	2.46%	大買/大賣/鉅額交易
2021/08/26	639	28.56	98	28.58	28.30	541	19,580	2.76%	大買/鉅額交易
2021/08/25	178	28.28	441	28.16	28.25	-263	18,392	-1.43%	大買/大賣/鉅額交易
2021/08/24	301	28.14	77	28.15	28.35	224	17,703	1.27%	大買/鉅額交易
2021/08/23	219	27.97	22	28.09	27.85	197	16,716	1.18%	大買/鉅額交易
2021/08/20	527	27.21	326	27.91	28.00	201	15,421	1.30%	大買/大賣/鉅額交易
2021/08/19	1	26.25	13	26.20	26.30	-12	13,922	-0.09%
2021/08/18	1	25.70	7	25.42	25.65	-6	13,496	-0.04%
2021/08/16	11	25.28	0	0.00	24.95	11	13,491	0.08%
2021/08/11	0	0.00	1	25.55	25.50	-1	13,049	-0.01%
2021/08/10	0	0.00	208	26.17	25.90	-208	13,174	-1.58%	大賣/鉅額交易
2021/08/09	10	27.27	9.2	26.73	26.20	0.8	13,468	0.01%
2021/08/06	1	27.00	28	27.04	27.20	-27	13,136	-0.21%
2021/08/05	17	26.87	12	26.70	27.00	5	13,310	0.04%
2021/08/04	3	26.75	5.1	26.90	26.70	-2.1	13,735	-0.02%
2021/08/03	15	27.40	21	27.41	27.40	-6	13,595	-0.04%
2021/08/02	10.2	27.06	13	27.19	27.25	-2.8	13,319	-0.02%
2021/07/30	104	25.85	44	26.10	26.05	60	12,791	0.47%	大買/
2021/07/29	169	25.55	33	24.94	25.70	136	12,223	1.11%	大買/鉅額交易
2021/07/28	10	23.70	0	24.00	24.00	10	11,653	0.09%
2021/07/26	2	23.90	0	0.00	23.90	2	12,524	0.02%
2021/07/23	9	23.93	0	0.00	24.05	9	12,954	0.07%
2021/07/22	0	0.00	1	24.20	23.95	-1	14,017	-0.01%
2021/07/21	4	23.95	0	0.00	23.90	4	15,752	0.03%
2021/07/20	7	23.94	1	23.90	23.90	6	15,822	0.04%
2021/07/19	0	0.00	1	24.20	24.10	-1	15,988	-0.01%
2021/07/16	3	24.50	0	0.00	24.30	3	16,489	0.02%
2021/07/09	6	24.36	3	24.55	24.60	3	17,700	0.02%
2021/07/08	0	0.00	6	24.97	24.80	-6	17,927	-0.03%
2021/07/06	6	24.25	0	0.00	24.25	6	18,397	0.03%
2021/07/05	0	0.00	1	24.55	24.50	-1	18,573	-0.01%
2021/07/01	2	24.70	1	24.65	24.55	1	18,914	0.01%
2021/06/30	16	25.01	9.1	25.49	24.70	6.9	19,271	0.04%
2021/06/29	1	25.10	8.1	25.23	25.30	-7.1	18,860	-0.04%
2021/06/28	1	24.00	0	0.00	24.00	1	18,604	0.01%
2021/06/25	8	24.21	0	0.00	24.05	8	18,732	0.04%
2021/06/24	1	24.20	0	0.00	24.20	1	18,880	0.01%
2021/06/23	2	23.93	1	24.10	24.30	1	19,086	0.01%
2021/06/22	5	24.05	11	24.63	23.85	-6	19,419	-0.03%
2021/06/21	15	23.75	0	0.00	23.70	15	19,485	0.08%
2021/06/18	1	24.95	1	25.05	24.90	0	19,544	0.00%
2021/06/17	2	25.75	1.6	25.38	25.35	0.4	19,736	0.00%
2021/06/16	0	0.00	1.1	25.34	25.45	-1.1	20,060	-0.01%
2021/06/11	1	25.00	0	0.00	24.85	1	20,965	0.00%
2021/06/08	0.6	24.50	14	25.19	25.15	-13.4	23,725	-0.06%
2021/06/07	0	0.00	5	24.74	24.70	-5	23,989	-0.02%
2021/06/04	0	0.00	0.1	25.00	24.85	-0.1	24,307	0.00%
2021/06/02	2	24.75	0	0.00	25.00	2	25,482	0.01%
2021/06/01	10	25.08	1	24.85	24.85	9	26,165	0.03%
2021/05/28	2	25.00	0.1	25.05	24.90	2	30,057	0.01%
2021/05/27	4	24.79	20	24.85	25.00	-16	33,968	-0.05%
2021/05/25	4	23.85	0.1	23.90	23.80	3.9	35,093	0.01%
2021/05/24	0.1	23.12	0	0.00	23.85	0.1	35,637	0.00%
2021/05/20	2	23.00	0	0.00	23.00	2	36,456	0.01%
2021/05/19	0	0.00	8	22.90	23.35	-8	37,310	-0.02%
2021/05/18	1	21.30	12	21.95	22.40	-11	38,202	-0.03%
2021/05/17	14	21.20	7.4	20.38	20.55	6.6	38,268	0.02%
2021/05/14	1.4	22.40	0.6	22.60	22.50	0.8	38,046	0.00%
2021/05/13	33.6	21.99	21	22.12	22.30	12.6	37,874	0.03%
2021/05/12	9	22.54	34	22.51	22.90	-25	37,688	-0.07%
2021/05/11	30	24.38	1	24.60	24.25	29	37,222	0.08%
2021/05/10	1	25.65	0	0.00	25.70	1	37,091	0.00%
2021/05/07	1	25.65	12	25.32	25.65	-11	37,745	-0.03%
2021/05/06	5	24.50	0	0.00	24.60	5	37,769	0.01%
2021/05/05	4	24.93	5.1	24.92	24.55	-1.1	37,819	0.00%
2021/05/04	7.1	24.82	2	24.55	24.70	5.1	38,316	0.01%
2021/05/03	5	25.99	8	26.14	25.75	-3	38,045	-0.01%
2021/04/29	12	27.57	17	27.33	27.00	-5	37,927	-0.01%
2021/04/28	44	28.51	12.1	28.46	27.95	31.9	37,887	0.08%
2021/04/27	90	28.04	84.1	28.03	28.55	5.9	37,354	0.02%
2021/04/26	4	27.03	0	0.00	26.90	4	36,776	0.01%
2021/04/23	11	27.05	21	27.05	26.85	-10	36,871	-0.03%
2021/04/22	25	27.62	24	27.40	26.60	1	36,995	0.00%
2021/04/21	6	27.43	2	27.45	27.25	4	36,807	0.01%
2021/04/20	27	27.19	38	27.24	27.20	-11	36,858	-0.03%
2021/04/19	6	27.56	2.1	27.20	27.30	3.9	37,612	0.01%
2021/04/15	5	26.21	2	26.25	26.15	3	37,690	0.01%
2021/04/14	13	25.97	5.4	26.14	25.80	7.6	38,428	0.02%
2021/04/13	11	26.76	0	0.00	26.30	11	38,688	0.03%
2021/04/12	0	0.00	4	26.39	26.30	-4	38,729	-0.01%
2021/04/09	11	26.70	2	26.73	26.70	9	39,016	0.02%
2021/04/08	0	0.00	1	27.10	27.10	-1	39,108	0.00%
2021/04/07	0.4	27.15	0.2	27.13	27.25	0.2	39,792	0.00%
2021/04/06	1	26.80	4	26.50	26.60	-3	40,441	-0.01%
2021/04/01	5	26.87	1	26.85	26.85	4	40,937	0.01%
2021/03/31	0	0.00	7	27.31	27.05	-7	41,837	-0.02%
2021/03/30	0	0.00	24	27.50	27.30	-24	43,385	-0.06%
2021/03/29	1	27.55	0	0.00	27.50	1	45,564	0.00%
2021/03/25	2.2	27.85	0.1	28.00	27.60	2.1	48,995	0.00%
2021/03/24	0	0.00	5	27.50	27.50	-5	50,804	-0.01%
2021/03/23	13.2	27.23	2	27.15	27.10	11.2	51,779	0.02%
2021/03/22	3	27.35	11.2	27.40	27.40	-8.2	52,246	-0.02%
2021/03/19	6	27.61	200	27.86	27.50	-194	52,776	-0.37%	大賣/鉅額交易
2021/03/18	46	28.10	6.1	28.04	28.05	40	54,426	0.07%
2021/03/17	33	28.56	24	28.63	28.20	9	55,388	0.02%
2021/03/16	10	29.15	13.2	29.38	28.85	-3.2	57,510	-0.01%
2021/03/15	38	29.09	55	28.93	28.95	-17	57,333	-0.03%
2021/03/12	48	28.21	34	28.01	28.15	14	56,117	0.02%
2021/03/11	6	27.80	286	27.72	27.95	-280	55,758	-0.50%	大賣/鉅額交易
2021/03/10	48	28.04	42.3	28.48	27.90	5.7	55,657	0.01%
2021/03/09	26	28.24	51	28.00	28.35	-25	55,980	-0.04%
2021/03/08	29	28.14	25	27.98	28.15	4	55,962	0.01%
2021/03/05	20	27.91	12	28.47	28.45	8	55,390	0.01%
2021/03/04	40.5	28.90	79	28.91	28.20	-38.5	55,682	-0.07%
2021/03/03	106	29.69	68	29.65	29.35	38	55,313	0.07%	大買/
2021/03/02	181	29.50	183	29.90	29.45	-2	52,522	0.00%	大買/大賣/
2021/02/26	81	27.72	68	27.25	27.95	13	48,714	0.03%
2021/02/25	0	0.00	6	27.50	27.50	-6	47,957	-0.01%
2021/02/24	79	27.39	54.4	27.50	27.20	24.6	47,557	0.05%
2021/02/23	8	26.98	2	27.10	27.00	6	47,006	0.01%
2021/02/22	31	27.00	24	27.43	26.95	7	46,677	0.01%
2021/02/19	176	27.61	16.9	27.28	27.45	159.1	46,058	0.35%	大買/鉅額交易
2021/02/18	82	26.32	10	27.09	27.45	72	45,195	0.16%
2021/02/17	111	25.45	5	25.50	25.55	106	44,094	0.24%	大買/鉅額交易
2021/02/05	1	25.10	3	25.18	25.10	-2	43,931	0.00%
2021/02/04	2	25.28	1	25.30	25.35	1	43,843	0.00%
2021/02/02	12	25.16	8	25.16	25.00	4	43,770	0.01%
2021/02/01	3	25.00	3	25.05	25.10	0	43,710	0.00%
2021/01/29	223	26.40	21	25.90	25.20	202	43,600	0.46%	大買/鉅額交易
2021/01/28	12	24.92	1	25.05	24.90	11	42,959	0.03%
2021/01/27	0	0.00	2	25.78	25.60	-2	43,016	0.00%
2021/01/26	6	26.48	7	26.34	25.90	-1	43,276	0.00%
2021/01/25	6	26.01	0	0.00	26.10	6	42,870	0.01%
2021/01/22	0	0.00	1	26.10	26.50	-1	42,980	0.00%
2021/01/21	9	26.17	34	25.96	26.20	-25	42,821	-0.06%
2021/01/20	27	25.68	35	26.60	25.55	-8	42,792	-0.02%
2021/01/19	72	26.67	50	26.15	26.85	22	42,639	0.05%
2021/01/18	18	25.16	1	24.10	25.15	17	42,172	0.04%
2021/01/15	4	25.18	72	25.05	24.45	-68	44,252	-0.15%
2021/01/14	19	25.44	12.5	25.19	25.20	6.5	44,550	0.01%
2021/01/13	28	25.16	26	25.45	25.15	2	44,557	0.00%
2021/01/12	52	25.11	103	24.94	25.40	-51	44,187	-0.12%	大賣/
2021/01/11	0	0.00	21.1	24.56	24.40	-21.1	43,320	-0.05%
2021/01/08	0	0.00	25.3	25.07	25.10	-25.3	42,925	-0.06%
2021/01/07	12.3	25.22	14	25.32	25.35	-1.7	42,587	0.00%
2021/01/06	20	26.38	27	26.06	25.70	-7	41,820	-0.02%
2021/01/05	0	0.00	1	26.10	26.15	-1	41,312	0.00%
2021/01/04	7	26.77	262.8	26.67	26.80	-255.8	40,929	-0.63%	大賣/鉅額交易
2020/12/31	8	26.36	123	26.27	26.45	-115	40,482	-0.28%	大賣/鉅額交易
2020/12/30	46	26.93	2	26.65	26.55	44	40,208	0.11%
2020/12/29	13	26.31	9	26.38	26.15	4	39,361	0.01%
2020/12/28	17.5	27.02	2	26.93	26.80	15.5	38,445	0.04%
2020/12/25	28	27.28	78	26.88	26.95	-50	37,476	-0.13%
2020/12/24	77	28.57	25	28.37	27.55	52	36,509	0.14%
2020/12/23	220.2	27.73	147	28.07	28.35	73.2	34,770	0.21%	大買/大賣/
2020/12/22	370	28.39	84	27.93	27.90	286	32,390	0.88%	大買/鉅額交易
2020/12/21	72	27.75	52.1	27.49	27.30	19.9	30,176	0.07%
2020/12/18	24	26.94	33	26.60	27.60	-9	28,570	-0.03%
2020/12/17	23	25.51	28.1	25.40	25.65	-5.1	26,353	-0.02%
2020/12/16	9.1	25.16	1	24.95	24.75	8.1	25,278	0.03%
2020/12/15	19	24.82	24	24.76	24.45	-5	24,972	-0.02%
2020/12/14	18.1	24.95	40	25.17	25.05	-21.9	24,158	-0.09%
2020/12/11	25	23.56	9	23.82	23.20	16	22,119	0.07%
2020/12/10	57.2	23.64	48.5	23.61	24.10	8.7	20,722	0.04%
2020/12/09	17	21.85	12	22.00	21.95	5	17,953	0.03%
2020/12/08	1	21.25	4.6	21.15	21.10	-3.6	17,339	-0.02%
2020/12/07	1.1	21.37	0.2	21.05	21.10	0.9	17,206	0.01%
2020/12/04	26.1	21.45	13	21.51	21.45	13.1	16,907	0.08%
2020/12/03	21.5	21.97	5	22.00	21.55	16.5	16,642	0.10%
2020/12/02	8.6	21.23	0	0.00	21.10	8.6	16,009	0.05%
2020/12/01	1	20.60	0	0.00	20.65	1	15,642	0.01%
2020/11/30	11	21.32	1	21.65	21.05	10	15,457	0.06%
2020/11/27	1	20.90	0	0.00	20.90	1	14,382	0.01%
2020/11/26	1.6	19.08	0	0.00	19.00	1.6	13,669	0.01%
2020/11/24	1	19.00	101	18.86	18.90	-100	13,380	-0.75%	大賣/
2020/11/23	10	19.10	1	19.15	19.05	9	13,170	0.07%
2020/11/13	0	0.00	2	19.00	19.40	-2	13,079	-0.02%
2020/11/12	0	0.00	420	20.00	19.90	-420	12,903	-3.25%	大賣/鉅額交易
2020/11/11	200	20.39	1	20.45	20.30	199	12,909	1.54%	大買/鉅額交易
2020/11/09	0	0.00	80	20.35	20.40	-80	13,295	-0.60%
2020/11/06	1	20.50	0	0.00	20.40	1	13,320	0.01%
2020/11/04	12	20.35	0	0.00	20.50	12	13,652	0.09%
2020/11/03	215	21.03	277	20.68	20.45	-62	13,803	-0.45%	大買/大賣/
2020/11/02	0	0.00	220	20.80	20.70	-220	14,771	-1.49%	大賣/鉅額交易
2020/10/30	120	21.08	0	0.00	21.05	120	14,819	0.81%	大買/鉅額交易
2020/10/29	221	20.78	0	0.00	20.80	221	14,802	1.49%	大買/鉅額交易
2020/10/28	23	20.79	0	0.00	20.65	23	15,384	0.15%
2020/10/27	1	20.50	30	20.65	20.50	-29	15,963	-0.18%
2020/10/26	5	21.67	8	21.96	21.20	-3	15,584	-0.02%
2020/10/23	111	22.59	49	22.53	22.80	62	14,694	0.42%	大買/
2020/10/22	26	21.03	0	0.00	21.35	26	12,221	0.21%
2020/10/21	440	19.96	0	0.00	19.45	440	11,583	3.80%	大買/鉅額交易
2020/10/19	0	0.00	1	18.50	18.70	-1	11,116	-0.01%
2020/10/14	0	0.00	100	17.85	18.00	-100	10,937	-0.91%
2020/09/21	100	15.50	0	0.00	15.55	100	10,856	0.92%
2020/08/25	0	0.00	1.9	17.33	17.40	-1.9	10,385	-0.02%
2020/08/17	0	0.00	0	17.20	17.30	0	10,380	0.00%
2020/08/14	0.2	16.90	0	0.00	17.00	0.2	10,252	0.00%
2020/07/21	0	0.00	1	21.25	21.20	-1	6,209	-0.02%
2020/07/14	0	0.00	1	21.25	21.40	-1	6,460	-0.02%
2020/07/08	0	0.00	9	18.95	18.95	-9	6,915	-0.13%
2020/07/07	0	0.00	0.1	18.80	18.90	-0.1	6,929	0.00%
2020/07/06	0	0.00	25	18.60	18.50	-25	6,967	-0.36%
2020/07/02	0	0.00	2.2	18.88	20.10	-2.2	7,197	-0.03%
2020/06/30	5	21.80	0	0.00	21.00	5	7,451	0.07%
2020/06/22	0	0.00	3	21.00	20.90	-3	7,524	-0.04%
2020/06/18	0	21.00	0	0.00	21.10	0	7,621	0.00%
2020/06/17	0	0.00	9	21.30	21.05	-9	7,692	-0.12%
2020/06/16	5	21.35	0	0.00	21.50	5	7,811	0.06%
2020/06/12	0	0.00	0	20.90	21.05	0	8,021	0.00%
2020/06/11	20	21.15	0	0.00	21.10	20	8,162	0.25%
2020/06/08	0	0.00	1.2	21.49	21.60	-1.2	8,544	-0.01%
2020/06/04	20	22.20	2	21.80	21.75	18	8,587	0.21%
2020/06/03	2	22.18	0	0.00	21.95	2	8,648	0.02%
2020/06/01	0	0.00	3	21.20	21.15	-3	8,641	-0.03%
2020/05/29	3	21.10	20	21.10	20.75	-17	8,590	-0.20%
2020/05/15	0	0.00	15	20.68	20.50	-15	8,670	-0.17%
2020/05/14	25	20.65	0	0.00	20.50	25	8,683	0.29%
2020/05/13	5	21.30	0	0.00	21.20	5	8,698	0.06%
2020/05/12	5	21.00	5	20.95	20.90	0	8,665	0.00%
2020/05/11	0	0.00	10	21.50	21.40	-10	8,647	-0.12%
2020/05/08	4	21.98	10	21.80	21.80	-6	8,641	-0.07%
2020/05/06	30	23.23	4	22.50	22.70	26	8,363	0.31%
2020/04/30	0	0.00	25	21.90	21.50	-25	7,860	-0.32%
2020/04/24	2	21.55	0	0.00	21.40	2	7,907	0.03%
2020/04/23	2	21.70	0	0.00	21.70	2	7,924	0.03%
2020/04/22	10	21.75	0	0.00	21.95	10	7,850	0.13%
2020/04/21	5	22.20	0	0.00	21.95	5	7,810	0.06%
2020/04/20	5	22.65	0	0.00	22.45	5	7,775	0.06%
2020/04/16	10	22.75	10	22.00	22.75	0	7,755	0.00%
2020/04/15	0	0.00	5	22.40	22.50	-5	7,678	-0.07%
2020/04/13	0.9	22.60	0	0.00	22.60	0.9	7,245	0.01%
2020/04/10	1	22.55	0	0.00	22.60	1	7,169	0.01%
2020/04/06	6	21.73	5	21.82	22.15	1	7,363	0.01%
2020/04/01	4	20.93	16	19.97	20.90	-12	7,208	-0.17%
2020/03/31	0	0.00	2	19.40	19.60	-2	6,975	-0.03%
2020/03/27	17	19.60	0	0.00	19.40	17	6,887	0.25%
2020/03/25	2	19.18	2	19.43	19.30	0	6,868	0.00%
2020/03/24	15	18.55	6	18.15	18.15	9	6,813	0.13%
2020/03/23	10	17.40	0	0.00	16.90	10	6,854	0.15%
2020/03/19	0	0.00	20	17.09	17.30	-20	6,753	-0.30%
2020/03/18	23	18.36	18	18.94	18.15	5	6,706	0.07%
2020/03/16	7	17.72	11	17.93	18.05	-4	6,617	-0.06%
2020/03/13	14	17.86	0	0.00	18.30	14	6,603	0.21%
2020/03/12	8	18.76	15	18.65	18.75	-7	6,414	-0.11%
2020/03/11	3	19.95	0	0.00	19.70	3	6,388	0.05%
2020/03/10	0	0.00	1	20.35	20.25	-1	6,390	-0.02%
2020/03/09	7	20.17	0	0.00	19.90	7	6,362	0.11%
2020/03/06	20	21.39	13	21.37	21.10	7	6,310	0.11%
2020/03/05	0	0.00	4	22.16	22.30	-4	6,333	-0.06%
2020/03/02	1	20.60	1	21.50	21.15	0	6,932	0.00%
2020/02/27	1	21.30	0	0.00	21.05	1	7,238	0.01%
2020/02/26	3	21.77	0	0.00	21.60	3	7,278	0.04%
2020/02/25	1	21.75	0	0.00	22.05	1	7,505	0.01%
2020/02/24	1	22.05	0	0.00	22.05	1	7,705	0.01%
2020/02/21	17	22.83	17	22.79	22.75	0	7,852	0.00%
2020/02/20	8	23.00	35	22.74	22.60	-27	7,908	-0.34%
2020/02/19	2	23.20	6	22.93	23.40	-4	8,037	-0.05%
2020/02/18	30	22.27	0.1	22.20	22.30	29.9	8,335	0.36%
2020/02/17	0	0.00	1	22.10	22.10	-1	8,315	-0.01%
2020/02/14	10	22.00	1	21.90	21.85	9	8,357	0.11%
2020/02/12	0	0.00	12	21.45	21.45	-12	8,350	-0.14%
2020/02/11	10	21.25	6	21.03	21.20	4	8,321	0.05%
2020/02/07	3	20.10	1	20.45	20.40	2	8,401	0.02%
2020/02/06	0	0.00	4	20.26	20.40	-4	8,459	-0.05%
2020/02/05	1	19.90	4	19.91	19.85	-3	8,454	-0.04%
2020/02/03	1	18.80	11	18.75	19.25	-10	8,828	-0.11%
2020/01/31	1	18.95	0	0.00	19.60	1	8,952	0.01%
2020/01/30	6	19.86	0	0.00	19.50	6	8,958	0.07%
2020/01/17	8	21.77	7	21.55	21.80	1	8,935	0.01%
2020/01/14	3	21.28	2	21.43	21.20	1	9,062	0.01%
2020/01/13	8	21.46	9	21.46	21.50	-1	9,078	-0.01%
2020/01/10	6	20.95	6	20.98	20.90	0	9,028	0.00%
2020/01/09	1	20.80	1	20.90	20.80	0	9,054	0.00%
2020/01/07	2	20.65	4	20.70	20.70	-2	9,209	-0.02%
2020/01/06	2	20.58	2	20.65	20.75	0	9,244	0.00%
2020/01/03	4	21.13	14	20.93	20.70	-10	9,254	-0.11%
2020/01/02	2	21.05	2	21.20	21.05	0	9,261	0.00%
2019/12/31	25	21.80	8	21.82	21.00	17	9,260	0.18%
2019/12/30	9	21.53	9	21.53	22.10	0	9,115	0.00%
2019/12/27	8	20.87	9	20.92	20.85	-1	8,982	-0.01%
2019/12/25	21	20.45	0	0.00	20.40	21	9,033	0.23%
2019/12/20	3	20.92	3	20.98	20.95	0	9,165	0.00%
2019/12/18	2	20.85	0	0.00	21.05	2	9,079	0.02%
2019/12/17	1	21.00	3	20.97	21.00	-2	9,109	-0.02%
2019/12/13	2	20.93	2	20.95	20.60	0	9,141	0.00%
2019/12/12	1	20.85	1	20.95	20.90	0	9,128	0.00%
2019/12/11	4	20.88	4	20.91	20.90	0	9,098	0.00%
2019/12/10	1	21.35	0	0.00	21.05	1	9,126	0.01%
2019/12/09	1	21.60	1	21.60	21.60	0	9,079	0.00%
2019/12/06	9	21.36	4	21.63	21.25	5	9,171	0.05%
2019/12/04	1	21.65	0	0.00	21.55	1	9,248	0.01%
2019/12/03	2	21.70	32	21.57	21.90	-30	9,468	-0.32%
2019/12/02	10	21.88	10	22.03	21.90	0	9,716	0.00%
2019/11/29	37	22.46	8	22.50	22.05	29	9,780	0.30%
2019/11/28	26	22.76	23	22.16	22.05	3	9,713	0.03%
2019/11/27	5	23.70	4	24.04	23.15	1	9,664	0.01%
2019/11/26	10	23.96	31	24.14	23.70	-21	9,509	-0.22%
2019/11/25	24	23.06	5	23.04	23.10	19	9,259	0.21%
2019/11/22	15	22.96	17	22.94	22.85	-2	9,413	-0.02%
2019/11/21	1	21.95	2	22.03	22.40	-1	9,351	-0.01%
2019/11/20	41	21.64	21	21.20	21.85	20	9,359	0.21%
2019/11/19	1	20.95	3	20.50	20.95	-2	9,542	-0.02%
2019/11/18	1	20.15	6	20.25	20.30	-5	9,567	-0.05%
2019/11/15	30	18.75	79	19.41	20.10	-49	9,415	-0.52%
2019/11/14	0	0.00	1	18.20	18.30	-1	8,991	-0.01%
2019/11/13	1	18.00	0	0.00	18.15	1	8,996	0.01%
2019/11/11	1	17.95	0	0.00	18.15	1	9,043	0.01%
2019/11/07	0	0.00	1	18.40	18.35	-1	9,117	-0.01%
2019/11/06	2	18.15	2	18.35	18.40	0	9,184	0.00%
2019/11/05	1	18.50	0	0.00	18.50	1	9,259	0.01%
2019/11/04	0	0.00	1	18.45	18.45	-1	9,313	-0.01%
2019/11/01	3	18.02	1	18.25	18.25	2	9,375	0.02%
2019/10/31	16	18.54	4	18.39	18.30	12	9,334	0.13%
2019/10/30	1	17.65	2	18.08	18.05	-1	9,275	-0.01%
2019/10/29	1	18.00	4	18.09	17.90	-3	9,265	-0.03%
2019/10/28	3	17.80	0	0.00	17.80	3	9,295	0.03%
2019/10/25	1	17.85	4	18.01	17.85	-3	9,369	-0.03%
2019/10/24	0	0.00	6	17.44	17.70	-6	9,428	-0.06%
2019/10/23	1	17.00	0	0.00	16.95	1	9,422	0.01%
2019/10/21	1	17.25	1	17.45	17.20	0	9,536	0.00%
2019/10/16	0	0.00	1	17.25	17.25	-1	9,792	-0.01%
2019/10/08	2	16.55	4	16.73	16.65	-2	10,868	-0.02%
2019/10/04	1	16.30	0	0.00	16.25	1	11,757	0.01%
2019/10/03	6	16.36	2	16.50	16.45	4	12,099	0.03%
2019/10/01	9	16.74	0	0.00	16.70	9	12,426	0.07%
2019/09/27	11	16.86	0	0.00	17.00	11	12,532	0.09%
2019/09/26	17	17.46	0	0.00	17.25	17	12,731	0.13%
2019/09/25	2	17.75	2	17.98	17.70	0	12,983	0.00%
2019/09/24	2	17.85	0	0.00	17.85	2	13,504	0.01%
2019/09/23	9	17.93	3	18.20	18.00	6	13,865	0.04%
2019/09/20	0	0.00	8	18.08	18.10	-8	14,276	-0.06%
2019/09/19	8	17.41	10	17.70	17.65	-2	14,462	-0.01%
2019/09/18	0	0.00	3	17.92	17.80	-3	14,824	-0.02%
2019/09/17	10	17.45	9	17.79	17.85	1	15,174	0.01%
2019/09/16	1	17.75	1	17.95	17.75	0	15,601	0.00%
2019/09/12	3	17.78	14	17.74	17.80	-11	15,642	-0.07%
2019/09/11	0	0.00	5	17.49	17.35	-5	15,995	-0.03%
2019/09/10	2	17.25	2	17.50	17.25	0	16,545	0.00%
2019/09/09	2	17.18	1	17.45	17.20	1	16,728	0.01%
2019/09/06	0	0.00	2	17.23	17.30	-2	16,931	-0.01%
2019/09/05	0	0.00	9	16.97	17.15	-9	17,301	-0.05%
2019/09/04	5	16.41	8	16.67	16.95	-3	17,261	-0.02%
2019/09/03	2	16.98	0.2	16.75	16.85	1.8	17,605	0.01%
2019/09/02	2	17.28	4	17.36	17.35	-2	17,774	-0.01%
2019/08/30	0	0.00	1	16.90	16.85	-1	18,056	-0.01%
2019/08/29	2	16.75	1	17.00	16.80	1	18,340	0.01%
2019/08/28	0	0.00	2	17.03	16.95	-2	18,705	-0.01%
2019/08/26	7	16.54	6	16.83	17.10	1	18,631	0.01%
2019/08/23	19	16.75	17	17.14	17.20	2	18,586	0.01%
2019/08/22	16	16.45	32	16.53	17.50	-16	18,861	-0.08%
2019/08/21	6	17.83	5	17.60	17.60	1	18,957	0.01%
2019/08/20	12	18.31	3	18.30	18.45	9	19,025	0.05%
2019/08/19	1	18.60	3	18.80	18.60	-2	19,267	-0.01%
2019/08/16	1	18.45	0	0.00	18.70	1	19,623	0.01%
2019/08/15	4	18.46	0	0.00	18.70	4	19,732	0.02%
2019/08/14	0	0.00	1	18.75	18.90	-1	19,820	-0.01%
2019/08/13	9	18.47	5	18.70	18.70	4	19,818	0.02%
2019/08/12	0	0.00	2	19.05	19.10	-2	19,738	-0.01%
2019/08/08	0	0.00	3	18.90	18.75	-3	19,845	-0.02%
2019/08/07	4	18.53	0	0.00	18.75	4	19,921	0.02%
2019/08/06	3	18.33	8	18.81	19.00	-5	19,922	-0.03%
2019/08/05	5	18.60	0	0.00	18.55	5	19,963	0.03%
2019/08/02	15	18.81	0	0.00	18.70	15	20,041	0.07%
2019/08/01	65	19.41	0	0.00	19.15	65	20,065	0.32%
2019/07/31	5	19.95	27	19.94	20.20	-22	20,011	-0.11%
2019/07/30	0	0.00	38	19.79	19.75	-38	19,903	-0.19%
2019/07/29	0	0.00	14	19.38	19.60	-14	19,826	-0.07%
2019/07/26	55	18.97	0	0.00	19.25	55	19,774	0.28%
2019/07/25	7	19.44	3.8	19.48	19.50	3.2	19,590	0.02%
2019/07/24	6	19.63	1	19.90	19.85	5	19,639	0.03%
2019/07/23	2	19.70	2	19.85	19.95	0	19,602	0.00%
2019/07/22	4	19.54	13.7	19.70	19.80	-9.7	19,561	-0.05%
2019/07/19	2	19.53	12	19.60	19.65	-10	19,570	-0.05%
2019/07/18	5	19.41	4	19.64	19.20	1	19,505	0.01%
2019/07/17	2	19.43	12	19.45	19.25	-10	19,357	-0.05%
2019/07/16	11	19.45	32	19.19	19.45	-21	19,196	-0.11%
2019/07/15	5	18.68	36	18.75	19.00	-31	19,103	-0.16%
2019/07/12	2	18.55	0	0.00	18.45	2	18,755	0.01%
2019/07/11	7	18.71	15	18.84	18.75	-8	18,384	-0.04%
2019/07/10	8	18.57	2	18.93	18.95	6	18,198	0.03%
2019/07/09	12	18.44	0	0.00	18.50	12	17,815	0.07%
2019/07/08	20	18.82	4	19.31	18.95	16	18,178	0.09%
2019/07/05	12	19.15	2	19.45	19.10	10	18,579	0.05%
2019/07/04	6	19.41	4	19.66	19.35	2	18,778	0.01%
2019/07/03	7	19.49	25	19.55	19.30	-18	18,997	-0.09%
2019/07/02	32	19.35	31	19.65	19.15	1	18,961	0.01%
2019/07/01	3	19.03	39	19.12	19.85	-36	18,755	-0.19%
2019/06/28	47	18.66	10	18.75	18.75	37	18,324	0.20%
2019/06/27	21	18.88	33	18.96	18.90	-12	18,068	-0.07%
2019/06/26	21.2	18.92	10	19.19	19.20	11.2	17,757	0.06%
2019/06/25	14	19.29	1	19.80	19.05	13	17,867	0.07%
2019/06/24	14	19.20	38	19.58	19.75	-24	17,605	-0.14%
2019/06/21	8	19.74	10	20.15	19.15	-2	17,811	-0.01%
2019/06/20	33	19.70	34	19.88	19.70	-1	17,353	-0.01%
2019/06/19	0	0.00	36	19.36	19.80	-36	17,381	-0.21%
2019/06/18	17	19.96	14	19.19	19.15	3	17,041	0.02%
2019/06/17	14	20.46	20	20.53	20.55	-6	16,477	-0.04%
2019/06/13	15	20.95	12	20.80	20.80	3	15,965	0.02%
2019/06/11	0	0.00	5	20.30	20.30	-5	15,276	-0.03%
2019/06/10	77	21.63	1	22.50	21.55	76	14,681	0.52%
2019/06/06	6	21.86	11	22.53	22.10	-5	14,340	-0.03%
2019/06/05	0	0.00	42	20.93	21.70	-42	13,972	-0.30%
2019/06/04	8	20.59	8	19.80	19.75	0	13,549	0.00%
2019/05/31	4	21.18	34	21.60	21.75	-30	12,945	-0.23%
2019/05/30	5	21.43	5	21.70	21.50	0	12,901	0.00%
2019/05/29	16	20.90	10	20.96	21.15	6	12,918	0.05%
2019/05/28	2	22.13	0	0.00	22.25	2	12,559	0.02%
2019/05/27	1	22.15	3	22.38	22.35	-2	12,165	-0.02%
2019/05/24	11	22.06	2	22.65	22.20	9	12,444	0.07%
2019/05/23	10	22.51	0	0.00	22.10	10	12,101	0.08%
2019/05/22	3	23.42	1	23.30	23.05	2	11,768	0.02%
2019/05/21	2	22.93	8	23.23	23.70	-6	11,653	-0.05%
2019/05/20	2	22.58	4	22.69	22.65	-2	11,511	-0.02%
2019/05/17	1	22.10	3	22.35	22.25	-2	11,502	-0.02%
2019/05/16	3	22.03	7	22.49	22.10	-4	11,616	-0.03%
2019/05/15	6	21.79	12	22.02	22.25	-6	11,487	-0.05%
2019/05/14	3	22.03	8	22.23	22.20	-5	11,365	-0.04%
2019/05/13	21	22.11	0	0.00	21.20	21	11,421	0.18%
2019/05/10	0	0.00	21	22.72	23.10	-21	11,388	-0.18%
2019/05/08	25	22.82	0	0.00	22.85	25	11,204	0.22%
2019/05/07	6	23.20	6	23.46	23.10	0	11,212	0.00%
2019/05/06	0	0.00	2	23.48	23.40	-2	11,262	-0.02%
2019/05/03	5	23.34	39	23.52	23.25	-34	11,260	-0.30%
2019/05/02	14	23.54	8	23.76	23.50	6	11,287	0.05%
2019/04/30	2	23.40	12	23.53	23.80	-10	11,381	-0.09%
2019/04/29	0	0.00	2	23.35	23.20	-2	11,526	-0.02%
2019/04/26	0	0.00	2	23.78	23.65	-2	11,647	-0.02%
2019/04/25	0	0.00	10	23.80	24.30	-10	12,084	-0.08%
2019/04/24	2	24.85	10	24.90	24.20	-8	12,488	-0.06%
2019/04/23	0	0.00	1	25.20	25.20	-1	12,894	-0.01%
2019/04/22	2	24.93	0	0.00	25.05	2	13,307	0.02%
2019/04/19	5	24.97	3	25.23	24.90	2	13,688	0.01%
2019/04/18	7	25.41	1	26.10	24.70	6	13,872	0.04%
2019/04/17	7	25.97	9	25.97	25.85	-2	14,091	-0.01%
2019/04/16	0	0.00	20	27.50	26.60	-20	14,126	-0.14%
2019/04/15	5	29.65	5	28.70	27.70	0	14,031	0.00%
2019/04/12	0	0.00	2	29.35	29.50	-2	14,076	-0.01%
2019/04/11	28	29.94	0	0.00	29.55	28	13,466	0.21%
2019/04/10	7	28.85	8	28.75	29.80	-1	13,209	-0.01%
2019/04/09	6	27.74	10	27.34	28.30	-4	13,365	-0.03%
2019/04/08	0	0.00	52.9	24.69	25.75	-52.9	13,374	-0.40%
2019/04/03	30	23.30	0	0.00	23.45	30	14,466	0.21%
2019/04/02	0	0.00	22	23.97	23.65	-22	15,329	-0.14%
2019/04/01	0	0.00	21	23.84	24.15	-21	16,177	-0.13%
2019/03/29	11	24.30	60.6	24.34	24.30	-49.6	17,091	-0.29%
2019/03/28	0	0.00	83	23.79	24.75	-83	17,237	-0.48%
2019/03/26	12	24.65	10	25.00	24.85	2	17,551	0.01%
2019/03/25	5	23.97	2	24.90	24.90	3	17,804	0.02%
2019/03/21	26	26.21	0	0.00	26.15	26	18,702	0.14%
2019/03/20	32	26.41	1	26.65	26.65	31	18,771	0.17%
2019/03/19	14	26.41	2	26.43	26.45	12	18,865	0.06%
2019/03/18	7	26.20	0	0.00	26.25	7	19,127	0.04%
2019/03/15	1	26.30	4	26.23	26.25	-3	19,389	-0.02%
2019/03/14	2	25.88	1	26.10	25.80	1	19,455	0.01%
2019/03/13	0	0.00	1	26.05	26.10	-1	19,788	-0.01%
2019/03/12	2	25.95	4.3	25.93	26.00	-2.3	20,047	-0.01%
2019/03/11	1	25.75	0	0.00	25.65	1	20,284	0.00%
2019/03/08	2	25.55	0	0.00	25.55	2	20,845	0.01%
2019/03/06	92	26.20	0	0.00	26.05	92	24,135	0.38%
2019/03/05	2	26.30	0	0.00	26.30	2	24,464	0.01%
2019/02/27	2	25.95	0	0.00	26.80	2	25,603	0.01%
2019/02/26	20	26.60	0	0.00	26.05	20	25,578	0.08%
2019/02/25	8	25.80	0	0.00	26.40	8	25,626	0.03%
2019/02/22	24	26.45	20	26.37	25.90	4	25,797	0.02%
2019/02/21	0	0.00	18	26.37	26.60	-18	25,444	-0.07%
2019/02/20	23	26.17	1	26.15	26.30	22	25,820	0.09%
2019/02/19	2	25.88	0.1	25.70	25.80	1.9	26,184	0.01%
2019/02/15	1	25.95	0	0.00	25.90	1	27,270	0.00%
2019/02/14	5	26.65	0	0.00	26.30	5	27,498	0.02%
2019/02/12	0	0.00	1	26.15	26.10	-1	27,929	0.00%
2019/02/11	11	26.43	108	25.85	25.80	-97	28,180	-0.34%	大賣/
2019/01/30	0	0.00	3.3	26.77	26.90	-3.3	28,316	-0.01%
2019/01/29	0	0.00	2	26.50	26.10	-2	28,678	-0.01%
2019/01/28	33	26.15	30	26.52	26.10	3	29,234	0.01%
2019/01/25	0	0.00	3.2	26.87	27.10	-3.2	29,464	-0.01%
2019/01/23	1	26.45	1	26.65	26.35	0	29,965	0.00%
2019/01/22	1	25.85	3	26.22	26.25	-2	30,405	-0.01%
2019/01/21	4	25.73	5	26.14	26.10	-1	31,040	0.00%
2019/01/18	0	0.00	1	25.70	26.10	-1	31,328	0.00%
2019/01/17	0	0.00	1	25.90	25.60	-1	31,591	0.00%
2019/01/16	13	25.79	14	26.06	25.50	-1	32,071	0.00%
2019/01/15	2	25.10	0	0.00	26.60	2	32,225	0.01%
2019/01/14	21	25.41	23	25.18	24.90	-2	32,476	-0.01%
2019/01/11	0	0.00	2.2	26.85	26.95	-2.2	32,773	-0.01%
2019/01/10	17	26.64	17	26.29	25.85	0	33,515	0.00%
2019/01/09	8	26.48	7	26.56	27.05	1	33,874	0.00%
2019/01/08	12	26.31	11	26.53	26.45	1	33,861	0.00%
2019/01/07	4	26.25	5	26.41	26.50	-1	33,744	0.00%
2019/01/04	9	25.28	9	25.29	25.35	0	33,857	0.00%
2019/01/03	1	25.75	1	26.00	25.90	0	34,133	0.00%
2019/01/02	1	25.95	0	0.00	26.00	1	34,148	0.00%
2018/12/28	8	25.15	8	25.88	25.90	0	34,188	0.00%
2018/12/27	8	25.94	9	25.52	25.35	-1	33,933	0.00%
2018/12/25	12	24.60	10	23.42	25.00	2	33,485	0.01%
2018/12/24	12	25.19	9	25.33	24.30	3	32,466	0.01%
2018/12/22	20	28.18	17	27.70	26.95	3	31,995	0.01%
2018/12/21	15	31.43	13	32.18	29.85	2	31,703	0.01%
2018/12/20	2	33.50	0	0.00	33.15	2	30,989	0.01%
2018/12/19	1	33.60	1	34.15	33.50	0	30,839	0.00%
2018/12/18	0	0.00	2	33.80	33.80	-2	30,333	-0.01%
2018/12/17	189	31.63	26	32.51	34.00	163	30,131	0.54%	大買/鉅額交易
2018/12/14	52	32.40	36	32.40	32.40	16	28,984	0.06%
2018/12/13	0	0.00	129	36.33	35.95	-129	28,779	-0.45%	大賣/鉅額交易
2018/12/12	13	36.71	1	36.75	37.15	12	28,657	0.04%
2018/12/11	58	36.70	1	37.10	37.25	57	28,519	0.20%
2018/12/10	50	35.76	82	35.80	35.70	-32	28,628	-0.11%
2018/12/07	6	37.16	7	36.97	36.95	-1	28,793	0.00%
2018/12/06	15	37.36	20	37.45	37.15	-5	28,827	-0.02%
2018/12/05	3	38.53	0	0.00	38.05	3	28,641	0.01%
2018/12/04	4	38.83	71	40.00	38.80	-67	28,707	-0.23%
2018/12/03	84	39.78	25	39.74	39.55	59	28,520	0.21%
2018/11/30	76	40.68	118	41.11	40.50	-42	28,076	-0.15%	大賣/
2018/11/29	5	40.30	10.4	40.00	39.85	-5.4	25,114	-0.02%
2018/11/28	10	39.72	25	39.91	39.50	-15	24,866	-0.06%
2018/11/27	65	40.40	27	40.10	39.60	38	24,623	0.15%
2018/11/26	41	40.14	45	38.80	42.40	-4	24,142	-0.02%
2018/11/23	4	39.09	3	38.85	39.05	1	23,760	0.00%
2018/11/22	11	39.55	7	39.29	39.00	4	23,704	0.02%
2018/11/21	1	39.80	0	0.00	40.00	1	23,783	0.00%
2018/11/20	7	39.77	6.2	39.53	39.45	0.8	23,649	0.00%
2018/11/19	33	40.08	33	39.51	39.75	0	23,601	0.00%
2018/11/16	18	40.62	4	40.73	41.00	14	23,394	0.06%
2018/11/15	41	39.49	9	39.74	40.30	32	23,108	0.14%
2018/11/14	87	38.82	91	38.81	38.60	-4	22,939	-0.02%
2018/11/13	36	37.49	2	37.23	38.00	34	22,676	0.15%
2018/11/12	81	37.31	100	37.69	37.20	-19	22,724	-0.08%
2018/11/09	36	38.74	65	39.45	39.00	-29	22,757	-0.13%
2018/11/08	10	39.88	10	39.74	39.60	0	22,725	0.00%
2018/11/07	6	39.42	7	39.97	40.10	-1	22,718	0.00%
2018/11/06	126	39.93	136.2	39.57	40.10	-10.2	22,607	-0.04%	大買/大賣/
2018/11/05	54	38.64	15	39.70	39.80	39	22,259	0.18%
2018/11/02	6	36.65	18	36.73	37.45	-12	21,966	-0.05%
2018/11/01	25	37.16	15	36.80	37.20	10	21,945	0.05%
2018/10/31	64	35.27	8	34.83	36.00	56	21,813	0.26%
2018/10/30	72	33.89	61	33.02	33.75	11	21,765	0.05%
2018/10/29	34	34.14	90	34.11	33.90	-56	21,676	-0.26%
2018/10/26	0	0.00	14	36.01	35.80	-14	21,604	-0.06%
2018/10/25	14	36.26	20	35.64	36.95	-6	21,657	-0.03%
2018/10/24	23	35.34	20	35.01	36.00	3	21,581	0.01%
2018/10/23	59	35.25	90	35.53	35.00	-31	21,479	-0.14%
2018/10/22	97	37.00	116	36.32	37.05	-19	21,681	-0.09%	大賣/
2018/10/19	86	37.24	25	37.59	37.50	61	22,296	0.27%
2018/10/18	74	38.29	115	37.53	37.20	-41	22,007	-0.19%	大賣/
2018/10/17	22	39.19	29.1	40.68	41.25	-7.1	21,744	-0.03%
2018/10/16	30	37.92	31	37.59	37.80	-1	21,618	0.00%
2018/10/15	28	37.94	52	38.33	38.00	-24	22,531	-0.11%
2018/10/12	98	38.72	82	38.00	38.80	16	23,536	0.07%
2018/10/11	13	37.47	16	36.98	38.60	-3	25,095	-0.01%
2018/10/09	10	38.15	13	38.64	38.45	-3	26,003	-0.01%
2018/10/08	30	38.42	30	38.77	38.35	0	27,388	0.00%
2018/10/05	4	38.69	10	38.90	39.30	-6	28,407	-0.02%
2018/10/04	0	0.00	4	39.34	39.45	-4	29,031	-0.01%
2018/10/03	0	0.00	2	39.30	39.40	-2	29,678	-0.01%
2018/10/02	8	37.98	20	38.00	39.00	-12	31,099	-0.04%
2018/10/01	19	38.06	164	38.60	37.20	-145	31,768	-0.46%	大賣/鉅額交易
2018/09/28	40	39.85	7	40.06	40.30	33	31,799	0.10%
2018/09/27	0	0.00	2	39.03	39.15	-2	31,405	-0.01%
2018/09/26	0	0.00	15	38.20	38.30	-15	31,731	-0.05%
2018/09/25	124	38.03	1	37.85	37.80	123	31,642	0.39%	大買/鉅額交易
2018/09/21	1	35.80	51.8	35.79	36.95	-50.8	31,567	-0.16%
2018/09/20	2	36.45	0	0.00	36.10	2	31,754	0.01%
2018/09/17	2	36.60	12	36.84	36.85	-10	32,169	-0.03%
2018/09/14	16	36.73	14	36.79	36.75	2	32,605	0.01%
2018/09/13	34	36.29	29	35.59	36.55	5	32,620	0.02%
2018/09/12	1	32.30	14	33.14	34.10	-13	33,037	-0.04%
2018/09/11	0	0.00	13	32.83	32.90	-13	33,312	-0.04%
2018/09/10	27	32.55	32	33.06	31.40	-5	33,526	-0.01%
2018/09/07	13	34.82	61	34.71	34.60	-48	33,685	-0.14%
2018/09/06	24	35.20	1	35.55	35.50	23	33,649	0.07%
2018/09/05	19	35.49	51	35.83	35.40	-32	33,726	-0.09%
2018/09/04	0	0.00	100	36.31	36.50	-100	33,932	-0.29%
2018/09/03	30	36.62	45	36.81	36.45	-15	34,137	-0.04%
2018/08/31	46	38.00	111	37.68	37.50	-65	34,049	-0.19%	大賣/
2018/08/30	71	38.91	0	0.00	38.20	71	34,000	0.21%
2018/08/29	40	38.03	1	38.05	38.00	39	33,850	0.12%
2018/08/28	176	37.96	21	37.76	37.90	155	33,990	0.46%	大買/鉅額交易
2018/08/27	6	36.95	5	37.30	36.95	1	33,762	0.00%
2018/08/24	5	36.96	132	36.94	37.00	-127	33,703	-0.38%	大賣/鉅額交易
2018/08/23	247	37.42	16	37.37	37.35	231	33,748	0.68%	大買/鉅額交易
2018/08/22	1	36.30	64	36.28	36.45	-63	33,591	-0.19%
2018/08/21	71	36.00	34	36.29	37.00	37	33,515	0.11%
2018/08/20	112	34.98	101	34.33	34.90	11	33,258	0.03%	大買/大賣/
2018/08/17	52	36.43	66	36.14	35.95	-14	32,963	-0.04%
2018/08/16	157	37.39	226	36.92	36.50	-69	32,932	-0.21%	大買/大賣/
2018/08/15	20	37.69	5	37.65	37.75	15	32,796	0.05%
2018/08/14	67	37.88	42	37.36	38.00	25	32,689	0.08%
2018/08/13	78	37.17	25	36.91	37.85	53	32,452	0.16%
2018/08/10	0	0.00	111	37.85	37.55	-111	32,335	-0.34%	大賣/鉅額交易
2018/08/09	90	38.06	174	37.86	38.50	-84	32,402	-0.26%	大賣/
2018/08/08	0	0.00	10.6	38.14	38.50	-10.6	32,045	-0.03%
2018/08/07	16.6	38.71	0	0.00	37.80	16.6	31,959	0.05%
2018/08/06	0	0.00	15	37.57	38.40	-15	31,876	-0.05%
2018/08/03	2	38.55	5	38.60	38.30	-3	31,840	-0.01%
2018/08/02	5	38.49	11	38.55	38.25	-6	31,622	-0.02%
2018/08/01	2	39.20	7	39.71	38.55	-5	31,208	-0.02%
2018/07/31	47	38.64	20	38.78	39.00	27	30,949	0.09%
2018/07/30	15	39.44	35	38.94	38.85	-20	30,952	-0.06%
2018/07/27	72	40.48	20	40.06	40.30	52	30,732	0.17%
2018/07/26	22	39.79	143	39.56	41.00	-121	30,091	-0.40%	大賣/鉅額交易
2018/07/25	13	37.70	12	37.82	37.80	1	28,944	0.00%
2018/07/24	49	38.05	19	38.03	37.85	30	28,687	0.10%
2018/07/23	1	37.00	10	36.40	37.70	-9	28,353	-0.03%
2018/07/20	40	37.80	220	37.61	37.85	-180	28,098	-0.64%	大賣/鉅額交易
2018/07/19	64	37.68	5	38.47	39.10	59	27,102	0.22%
2018/07/18	160	38.28	151	37.72	36.30	9	26,238	0.03%	大買/大賣/
2018/07/17	33	37.24	50	36.83	38.50	-17	24,840	-0.07%
2018/07/16	72	35.99	33	35.63	36.90	39	24,405	0.16%
2018/07/13	7	33.78	12	34.18	35.30	-5	23,929	-0.02%
2018/07/12	7	32.59	115	33.11	33.10	-108	24,538	-0.44%	大賣/鉅額交易
2018/07/11	51	31.94	4	32.44	32.20	47	23,919	0.20%
2018/07/10	332	32.71	300	32.56	31.30	32	23,340	0.14%	大買/大賣/
2018/07/09	218	29.81	263.4	30.27	30.90	-45.4	22,037	-0.21%	大買/大賣/
2018/07/06	371	28.37	114	28.27	28.10	257	21,204	1.21%	大買/大賣/鉅額交易
2018/07/05	23	27.87	12	27.59	27.80	11	20,833	0.05%
2018/07/04	20	27.88	31	27.99	28.15	-11	21,097	-0.05%
2018/07/02	10	27.00	35	26.78	27.00	-25	20,737	-0.12%
2018/06/29	21	26.30	21	27.25	27.10	0	20,693	0.00%
2018/06/28	55	25.44	80	25.44	25.45	-25	20,663	-0.12%
2018/06/27	0	26.30	35	27.29	26.50	-35	20,964	-0.17%
2018/06/26	16	27.09	2	27.15	26.85	14	21,086	0.07%
2018/06/25	73	28.02	507	27.51	27.00	-434	21,130	-2.05%	大賣/鉅額交易
2018/06/22	272	27.81	0	0.00	28.00	272	20,991	1.30%	大買/鉅額交易
2018/06/21	63	27.31	198	27.59	27.90	-135	20,985	-0.64%	大賣/鉅額交易
2018/06/20	280	27.01	10	26.53	27.00	270	21,129	1.28%	大買/鉅額交易
2018/06/19	21	26.45	40	26.50	26.30	-19	21,445	-0.09%
2018/06/15	54	26.06	37	25.96	26.10	17	21,482	0.08%
2018/06/14	10	25.20	0	0.00	24.70	10	21,324	0.05%
2018/06/13	15	25.07	2	25.05	24.75	13	21,610	0.06%
2018/06/12	0	0.00	36	24.90	25.75	-36	21,844	-0.16%
2018/06/08	25	23.50	0	0.00	23.30	25	22,829	0.11%
2018/06/06	0	0.00	10.6	23.39	23.40	-10.6	23,888	-0.04%
2018/06/05	50	24.07	55.2	23.89	23.55	-5.2	24,446	-0.02%
2018/05/31	1	22.50	20	22.50	22.55	-19	25,319	-0.08%
2018/05/30	6	22.78	0	0.00	22.80	6	25,375	0.02%
2018/05/29	0	0.00	5	22.85	22.75	-5	25,592	-0.02%
2018/05/28	10	22.76	340	22.77	22.80	-330	25,703	-1.28%	大賣/鉅額交易
2018/05/25	17	23.46	187	23.39	23.10	-170	25,810	-0.66%	大賣/鉅額交易
2018/05/24	546	23.24	0	0.00	23.65	546	25,851	2.11%	大買/鉅額交易
2018/05/22	10	22.80	2	22.50	22.65	8	26,037	0.03%
2018/05/18	20	22.98	0	0.00	23.05	20	26,421	0.08%
2018/05/16	2	22.38	0	0.00	22.30	2	26,423	0.01%
2018/05/15	3	22.65	33	22.79	22.70	-30	26,477	-0.11%
2018/05/14	63	23.15	10	23.13	23.15	53	26,886	0.20%
2018/05/08	0	0.00	17	22.40	22.60	-17	26,916	-0.06%
2018/05/07	0	0.00	26	22.65	22.25	-26	27,186	-0.10%
2018/05/04	0	0.00	5	21.55	21.85	-5	26,992	-0.02%
2018/05/02	12	22.28	2	22.15	21.85	10	27,866	0.04%
2018/04/27	27	21.84	3	22.10	21.50	24	28,147	0.09%
2018/04/26	47	22.64	0	0.00	21.00	47	28,129	0.17%
2018/04/25	10	23.50	0	0.00	23.20	10	28,948	0.03%
2018/04/24	0	0.00	4	25.08	24.65	-4	30,043	-0.01%
2018/04/20	5	25.96	273	26.28	26.60	-268	31,914	-0.84%	大賣/鉅額交易
2018/04/19	408	25.81	187	25.13	26.00	221	31,765	0.70%	大買/大賣/鉅額交易
2018/04/18	127	24.37	467	24.88	25.10	-340	31,735	-1.07%	大買/大賣/鉅額交易
2018/04/17	0	0.00	40	22.90	22.95	-40	30,391	-0.13%
2018/04/16	164	23.56	86	23.16	22.90	78	31,112	0.25%	大買/
2018/04/13	2	23.45	4	23.36	23.30	-2	31,783	-0.01%
2018/04/12	10	23.10	80	23.00	22.95	-70	32,459	-0.22%
2018/04/11	0	0.00	85	23.01	23.10	-85	32,598	-0.26%
2018/04/10	104	23.26	81	23.05	22.75	23	32,878	0.07%	大買/
2018/04/09	447	22.91	1	22.55	22.85	446	32,705	1.36%	大買/鉅額交易
2018/04/03	0	0.00	1	22.45	22.45	-1	32,680	0.00%
2018/03/31	20	22.45	40	21.85	22.25	-20	33,665	-0.06%
2018/03/30	3	22.45	6	21.69	22.45	-3	34,037	-0.01%
2018/03/29	0	0.00	2	22.10	21.10	-2	34,292	-0.01%
2018/03/27	6	22.70	0	0.00	22.50	6	35,612	0.02%
2018/03/23	223	20.50	9	22.21	22.60	214	35,662	0.60%	大買/鉅額交易
2018/03/22	162	22.31	128	21.76	20.60	34	35,100	0.10%	大買/大賣/
2018/03/21	0	0.00	244	22.70	22.30	-244	34,713	-0.70%	大賣/鉅額交易
2018/03/20	1	22.75	5	22.65	23.15	-4	35,738	-0.01%
2018/03/19	0	0.00	15	22.70	23.15	-15	35,883	-0.04%
2018/03/16	15	23.55	13	23.32	22.85	2	36,479	0.01%
2018/03/15	230	23.23	80	22.94	23.40	150	36,500	0.41%	大買/鉅額交易
2018/03/14	165	22.35	315	22.12	22.70	-150	36,098	-0.42%	大買/大賣/鉅額交易
2018/03/13	23	22.63	35	22.66	22.70	-12	36,315	-0.03%
2018/03/12	36	23.06	13	22.51	22.50	23	37,135	0.06%
2018/03/09	5	24.05	0	0.00	24.05	5	37,162	0.01%
2018/03/08	20	25.03	0.5	24.70	24.70	19.5	36,993	0.05%
2018/03/02	3	24.90	0	0.00	24.65	3	38,517	0.01%
2018/03/01	20	25.20	0	0.00	25.20	20	39,166	0.05%
2018/02/27	110	25.32	160	25.66	25.30	-50	40,119	-0.12%	大買/大賣/
2018/02/23	15	26.27	5	26.00	25.95	10	41,882	0.02%
2018/02/21	4	25.15	8	24.69	25.10	-4	43,062	-0.01%
2018/02/12	20	23.15	20	22.75	23.15	0	44,709	0.00%
2018/02/09	216	22.32	213	21.69	22.45	3	45,662	0.01%	大買/大賣/
2018/02/08	40	22.75	3	23.30	22.75	37	45,765	0.08%
2018/02/07	10	23.13	10	23.20	23.20	0	45,725	0.00%
2018/02/06	126	22.54	112	22.60	22.45	14	45,631	0.03%	大買/大賣/
2018/02/05	5	23.85	10	24.20	24.10	-5	45,150	-0.01%
2018/02/02	47	23.96	47	23.64	24.20	0	44,938	0.00%
2018/02/01	18	23.72	28	24.19	23.85	-10	44,976	-0.02%
2018/01/31	68	23.87	73.1	23.41	23.90	-5.1	44,858	-0.01%
2018/01/30	64	23.11	137	23.15	23.80	-73	44,613	-0.16%	大賣/
2018/01/29	31	23.70	13	23.62	23.60	18	44,175	0.04%
2018/01/26	40	23.89	30	24.10	24.40	10	43,975	0.02%
2018/01/25	67	23.98	60	23.99	23.35	7	43,454	0.02%
2018/01/24	162	25.24	162	25.49	25.15	0	43,046	0.00%	大買/大賣/
2018/01/23	26	25.64	41	25.81	25.80	-15	42,885	-0.03%
2018/01/22	148	25.93	289	25.98	25.65	-141	42,862	-0.33%	大買/大賣/鉅額交易
2018/01/19	294	25.22	118	25.99	26.40	176	42,647	0.41%	大買/大賣/鉅額交易
2018/01/18	135	25.85	157.3	26.73	25.40	-22.3	41,939	-0.05%	大買/大賣/
2018/01/17	73	27.13	98	27.44	27.35	-25	41,695	-0.06%
2018/01/16	184	26.39	229	25.68	27.40	-45	40,665	-0.11%	大買/大賣/
2018/01/15	100	24.78	27	24.83	25.05	73	39,476	0.18%
2018/01/12	106	24.30	109.2	24.05	24.10	-3.2	38,812	-0.01%	大買/大賣/
2018/01/11	23	23.55	80	23.85	23.55	-57	37,846	-0.15%
2018/01/10	61	23.23	46	23.33	23.60	15	37,431	0.04%
2018/01/09	35	22.17	41	22.19	22.15	-6	36,748	-0.02%
2018/01/08	10	22.20	38.8	22.10	22.60	-28.8	36,228	-0.08%
2018/01/05	20	20.48	2.8	20.57	20.55	17.2	36,017	0.05%
2018/01/04	0	0.00	13	19.94	20.30	-13	35,795	-0.04%
2018/01/03	1	19.40	23	19.64	19.80	-22	35,508	-0.06%
2018/01/02	120	19.30	121	19.11	19.30	-1	35,193	0.00%	大買/大賣/