大同 (2371)-元富-文心券商分點個股進出

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
65.4
漲跌
▼0.7
漲幅
-1.06%
成交量
60,743張
產業
上市電機機械類股
879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－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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
2024/04/30	92	65.61	137	65.63	65.40	-45	81,769	-0.06%	大賣/
2024/04/29	114.3	67.05	181.3	67.81	66.10	-67	81,429	-0.08%	大買/大賣/
2024/04/26	488.1	68.68	29	68.17	67.50	459.1	80,497	0.57%	大買/鉅額交易
2024/04/25	224.8	68.07	170.1	68.59	69.00	54.7	78,243	0.07%	大買/大賣/
2024/04/24	366.4	68.08	392	67.78	68.40	-25.6	76,509	-0.03%	大買/大賣/
2024/04/23	228	64.90	270	66.30	64.10	-42	73,696	-0.06%	大買/大賣/
2024/04/22	535	68.55	388.7	70.72	65.40	146.3	70,731	0.21%	大買/大賣/鉅額交易
2024/04/19	987.5	68.26	1,118.2	67.92	69.10	-130.7	65,278	-0.20%	大買/大賣/鉅額交易
2024/04/18	930.4	65.42	556	66.08	64.40	374.4	57,904	0.65%	大買/大賣/鉅額交易
2024/04/17	251	62.87	902.2	61.50	64.30	-651.2	53,106	-1.23%	大買/大賣/鉅額交易
2024/04/16	686	59.77	49	59.22	58.50	637	49,311	1.29%	大買/鉅額交易
2024/04/15	832.1	61.98	691	62.38	61.40	141.1	47,576	0.30%	大買/大賣/鉅額交易
2024/04/12	368	60.46	1,058.1	59.81	60.50	-690	43,297	-1.59%	大買/大賣/鉅額交易
2024/04/11	22	56.66	131	57.03	56.10	-109	39,668	-0.27%	大賣/鉅額交易
2024/04/10	29	55.91	23	56.20	55.60	6	38,329	0.02%
2024/04/09	49	55.18	26	55.61	56.50	23	37,828	0.06%
2024/04/08	132	56.08	19	56.71	55.50	113	36,676	0.31%	大買/鉅額交易
2024/04/03	23	56.08	15	56.27	55.80	8	35,957	0.02%
2024/04/02	333	56.90	225	57.70	56.90	108	35,641	0.30%	大買/大賣/鉅額交易
2024/04/01	48	56.14	15	56.40	56.30	33	34,583	0.10%
2024/03/29	632	58.25	20	56.88	56.50	612	33,852	1.81%	大買/鉅額交易
2024/03/28	629	58.22	459.1	59.00	57.70	169.9	32,860	0.52%	大買/大賣/鉅額交易
2024/03/27	321.3	56.26	242.2	56.76	55.00	79.1	30,836	0.26%	大買/大賣/
2024/03/26	84.3	55.82	991.2	55.52	57.30	-907	28,680	-3.16%	大賣/鉅額交易
2024/03/25	43	51.39	34.3	50.77	52.10	8.7	25,924	0.03%
2024/03/22	29.5	49.06	2	48.85	49.10	27.5	25,168	0.11%
2024/03/21	13	49.13	24.3	49.00	49.25	-11.3	24,898	-0.05%
2024/03/20	15	47.62	3	48.05	47.15	12	24,771	0.05%
2024/03/19	17	48.41	7	49.00	47.65	10	24,685	0.04%
2024/03/18	3	47.70	11	48.44	48.20	-8	24,729	-0.03%
2024/03/15	4	47.67	2	47.15	47.10	2	24,833	0.01%
2024/03/14	6.1	48.67	2	48.58	48.35	4.1	24,911	0.02%
2024/03/13	17	49.46	9	49.20	48.65	8	25,374	0.03%
2024/03/12	120	50.77	416	50.58	49.40	-296	25,446	-1.16%	大買/大賣/鉅額交易
2024/03/11	43	50.87	17.2	50.89	51.10	25.8	25,129	0.10%
2024/03/08	81	51.41	42	50.16	50.00	39	25,079	0.16%
2024/03/07	85	53.37	88	52.03	52.50	-3	24,578	-0.01%
2024/03/06	342	53.59	250.5	53.41	53.00	91.5	24,338	0.38%	大買/大賣/
2024/03/05	13	52.57	618	52.03	52.20	-605	23,679	-2.55%	大賣/鉅額交易
2024/03/04	474	54.35	232.2	54.12	53.00	241.8	23,361	1.04%	大買/大賣/鉅額交易
2024/03/01	414.2	52.95	47.7	52.51	53.40	366.5	22,505	1.63%	大買/鉅額交易
2024/02/29	27.7	50.41	671	50.59	51.90	-643.3	21,476	-3.00%	大賣/鉅額交易
2024/02/27	305	48.09	609.3	47.96	48.40	-304.3	20,553	-1.48%	大買/大賣/鉅額交易
2024/02/26	206.3	47.57	16	47.63	48.15	190.3	20,060	0.95%	大買/鉅額交易
2024/02/23	30	46.43	319	46.88	46.75	-289	19,334	-1.49%	大賣/鉅額交易
2024/02/22	1,326	46.01	413	46.93	45.40	913	18,630	4.90%	大買/大賣/鉅額交易
2024/02/21	3	44.45	11	44.63	44.40	-8	17,449	-0.05%
2024/02/20	8	44.10	1	44.20	44.00	7	17,456	0.04%
2024/02/19	0	0.00	13	45.04	45.35	-13	17,640	-0.07%
2024/02/16	16	44.43	4	46.40	44.10	12	17,583	0.07%
2024/02/15	3	45.87	20	45.76	46.30	-17	17,157	-0.10%
2024/02/05	204	44.96	6	44.84	45.00	198	16,901	1.17%	大買/鉅額交易
2024/02/02	4	45.03	8	45.32	45.30	-4	16,724	-0.02%
2024/02/01	3	44.63	109	44.95	45.15	-106	16,541	-0.64%	大賣/鉅額交易
2024/01/31	2	43.85	13	44.09	43.85	-11	16,288	-0.07%
2024/01/30	5	43.67	3	43.48	43.55	2	16,196	0.01%
2024/01/29	3	43.60	7	43.79	43.70	-4	16,166	-0.02%
2024/01/26	7	43.14	8	43.14	43.25	-1	16,132	-0.01%
2024/01/25	11	43.56	5	43.69	43.55	6	16,102	0.04%
2024/01/24	2	42.75	9	43.58	44.00	-7	16,027	-0.04%
2024/01/23	7	43.13	27	43.26	43.30	-20	15,843	-0.13%
2024/01/22	5	41.79	112	41.87	41.90	-107	15,250	-0.70%	大賣/鉅額交易
2024/01/19	6	39.82	109	40.09	40.40	-103	15,055	-0.68%	大賣/鉅額交易
2024/01/18	6	38.33	14	38.90	39.20	-8	15,014	-0.05%
2024/01/17	243	39.19	0	0.00	38.90	243	14,868	1.63%	大買/鉅額交易
2024/01/16	9	42.39	0	0.00	42.15	9	14,429	0.06%
2024/01/15	105	43.41	106	43.95	43.35	-1	14,307	-0.01%	大買/大賣/
2024/01/12	105	43.09	2	43.70	43.00	103	14,205	0.73%	大買/鉅額交易
2024/01/11	61	44.08	5	44.75	44.55	56	13,967	0.40%
2024/01/10	33	45.24	185.2	45.61	43.85	-152.2	13,784	-1.10%	大賣/鉅額交易
2024/01/09	5	44.59	129	44.39	45.20	-124	13,044	-0.95%	大賣/鉅額交易
2024/01/08	3	42.95	14	43.10	43.00	-11	12,562	-0.09%
2024/01/05	0	42.05	4	42.10	42.40	-4	12,416	-0.03%
2024/01/04	3	41.98	3	42.25	41.95	0	12,394	0.00%
2024/01/03	3	41.97	0	0.00	42.25	3	12,384	0.02%
2024/01/02	1	42.95	4	42.61	42.25	-3	12,332	-0.02%
2023/12/29	8	41.94	0	0.00	42.00	8	12,419	0.06%
2023/12/28	4	42.15	9	42.59	42.50	-5	12,470	-0.04%
2023/12/27	0	0.00	1.1	42.59	42.05	-1.1	12,511	-0.01%
2023/12/26	4.1	42.04	2	42.50	41.90	2.1	12,484	0.02%
2023/12/25	2	42.25	3	42.65	42.15	-1	12,479	-0.01%
2023/12/22	17	42.03	1	42.70	41.80	16	12,460	0.13%
2023/12/21	18	42.48	3	42.05	42.05	15	12,706	0.12%
2023/12/20	3	43.43	12	42.54	43.50	-9	12,549	-0.07%
2023/12/19	3	40.55	3	41.32	41.10	0	12,119	0.00%
2023/12/18	1	40.95	0	0.00	41.10	1	12,120	0.01%
2023/12/15	15	41.88	0.1	41.60	41.15	14.9	12,140	0.12%
2023/12/14	3	42.40	2	42.83	42.20	1	12,057	0.01%
2023/12/13	13	42.78	1	42.45	42.35	12	12,046	0.10%
2023/12/12	4	44.03	2	44.15	44.00	2	12,480	0.02%
2023/12/11	7	43.38	23.1	43.96	44.10	-16.1	12,984	-0.12%
2023/12/08	3.3	42.41	324	43.17	43.10	-320.7	12,876	-2.49%	大賣/鉅額交易
2023/12/07	58	42.28	47	42.04	42.00	11	12,339	0.09%
2023/12/06	14	40.35	5	40.60	40.20	9	11,933	0.08%
2023/12/05	2	41.37	19.1	41.73	41.65	-17.1	11,799	-0.15%
2023/12/04	10	40.71	13	40.63	40.55	-3	11,563	-0.03%
2023/12/01	5	40.20	0	0.00	40.05	5	11,742	0.04%
2023/11/30	1	40.45	3	40.77	40.35	-2	12,005	-0.02%
2023/11/29	0	0.00	7	40.81	40.85	-7	12,862	-0.05%
2023/11/28	22	40.61	6	40.61	40.50	16	12,710	0.13%
2023/11/27	9.1	40.22	11	40.45	40.45	-1.9	12,563	-0.02%
2023/11/24	12	39.75	15.9	40.05	40.10	-3.9	12,470	-0.03%
2023/11/23	4	38.77	8	38.83	38.80	-4	12,257	-0.03%
2023/11/22	5	38.19	0	0.00	38.10	5	12,272	0.04%
2023/11/21	3	38.43	4	38.51	38.45	-1	12,316	-0.01%
2023/11/20	2	38.60	11	38.62	38.45	-9	12,360	-0.07%
2023/11/17	13	38.48	1	38.80	38.30	12	12,353	0.10%
2023/11/16	11	38.51	10	38.40	38.80	1	12,346	0.01%
2023/11/15	5	37.00	8.2	37.56	36.90	-3.2	11,939	-0.03%
2023/11/14	0	36.45	1	36.25	36.30	-1	11,891	-0.01%
2023/11/13	0	36.23	3	36.42	36.45	-3	12,101	-0.02%
2023/11/10	8	36.01	0	0.00	35.95	8	12,183	0.07%
2023/11/09	3	36.65	0	0.00	36.60	3	12,331	0.02%
2023/11/08	0	37.00	3	36.97	36.80	-3	12,513	-0.02%
2023/11/07	1	36.55	0	0.00	36.60	1	12,793	0.01%
2023/11/06	0	37.13	13	37.04	36.95	-13	13,005	-0.10%
2023/11/03	12	36.51	7	36.86	36.35	5	13,287	0.04%
2023/11/02	0	0.00	8	36.51	36.30	-8	13,822	-0.06%
2023/11/01	1.1	35.50	1	35.80	35.75	0.1	13,894	0.00%
2023/10/31	5	36.19	0	0.00	35.80	5	13,983	0.04%
2023/10/30	1	36.65	1	37.15	37.00	0	14,145	0.00%
2023/10/27	1	37.15	1	37.90	37.15	0	14,306	0.00%
2023/10/26	9	37.54	0	0.00	37.30	9	14,774	0.06%
2023/10/25	7	38.81	3	38.92	38.65	4	14,980	0.03%
2023/10/24	4	37.94	3	38.18	38.40	1	15,360	0.01%
2023/10/23	0	0.00	4	39.11	38.50	-4	15,823	-0.03%
2023/10/20	2	38.40	3	38.65	38.60	-1	15,995	-0.01%
2023/10/19	2	39.25	2	40.05	39.20	0	16,190	0.00%
2023/10/18	4	40.15	7	40.45	40.10	-3	16,362	-0.02%
2023/10/17	4	41.03	9	41.97	41.00	-5	16,531	-0.03%
2023/10/16	412	42.23	2	41.83	41.70	410	17,123	2.39%	大買/鉅額交易
2023/10/13	4	43.46	0	44.15	43.20	4	17,958	0.02%
2023/10/12	0	0.00	3	44.13	44.10	-3	19,531	-0.02%
2023/10/06	8	44.00	0	0.00	43.65	8	21,305	0.04%
2023/10/05	1	44.25	308	44.95	44.45	-307	21,861	-1.40%	大賣/鉅額交易
2023/10/03	7	43.64	0	0.00	43.35	7	22,895	0.03%
2023/09/28	0	0.00	2.1	44.60	44.40	-2.1	24,060	-0.01%
2023/09/27	1	43.60	3	44.10	44.05	-2	24,546	-0.01%
2023/09/26	106	44.03	54	45.17	44.05	52	25,045	0.21%	大買/
2023/09/25	2	44.33	1	44.90	44.40	1	25,420	0.00%
2023/09/22	0	0.00	52	44.40	44.65	-52	26,219	-0.20%
2023/09/21	1	43.95	0	44.00	43.85	1	26,819	0.00%
2023/09/20	409	44.61	7	44.81	44.35	402	27,851	1.44%	大買/鉅額交易
2023/09/19	1.1	45.49	408	45.96	45.35	-406.9	28,965	-1.40%	大賣/鉅額交易
2023/09/18	5	44.80	3	45.08	44.80	2	30,060	0.01%
2023/09/15	329	44.68	32	44.61	44.75	297	31,694	0.94%	大買/鉅額交易
2023/09/14	1,033.1	44.29	424	45.86	44.50	609.1	32,984	1.85%	大買/大賣/鉅額交易
2023/09/13	285	48.56	5	48.62	48.55	280	32,957	0.85%	大買/鉅額交易
2023/09/12	1	47.90	1.4	48.33	48.20	-0.4	35,268	0.00%
2023/09/11	3	47.98	1	48.00	48.20	2	36,414	0.01%
2023/09/08	5	48.60	368	48.83	48.75	-363	36,555	-0.99%	大賣/鉅額交易
2023/09/07	10	48.08	15	47.85	48.60	-5	36,697	-0.01%
2023/09/06	6.1	47.15	12	47.96	48.45	-5.9	36,960	-0.02%
2023/09/05	9.1	46.44	22	46.14	47.80	-12.9	37,121	-0.03%
2023/09/04	400.2	45.87	15	46.41	46.35	385.2	37,065	1.04%	大買/鉅額交易
2023/09/01	151	50.47	5	51.24	50.80	146	36,376	0.40%	大買/鉅額交易
2023/08/31	2	50.75	0	0.00	50.60	2	36,784	0.01%
2023/08/30	6	50.62	305	51.44	51.30	-299	37,188	-0.80%	大賣/鉅額交易
2023/08/29	0	0.00	6	51.13	51.30	-6	37,936	-0.02%
2023/08/28	6	50.18	2	50.00	50.00	4	38,633	0.01%
2023/08/25	11	51.37	5	51.38	51.20	6	40,146	0.01%
2023/08/24	2	50.50	8	50.86	51.00	-6	41,339	-0.01%
2023/08/23	300	50.03	1	50.10	50.10	299	42,583	0.70%	大買/鉅額交易
2023/08/22	21	49.76	2	50.20	49.50	19	43,485	0.04%
2023/08/21	1	50.90	1	51.00	50.40	0	44,155	0.00%
2023/08/18	14	51.30	800	52.15	50.60	-786	44,402	-1.77%	大賣/鉅額交易
2023/08/17	2	52.20	12	51.98	52.20	-10	44,375	-0.02%
2023/08/16	6	51.00	1	50.90	51.10	5	44,369	0.01%
2023/08/15	3	50.93	8	51.54	51.50	-5	44,880	-0.01%
2023/08/14	6	51.12	1	50.90	50.70	5	45,647	0.01%
2023/08/11	5	51.46	15.3	51.68	51.70	-10.3	45,956	-0.02%
2023/08/10	16	50.37	6	50.52	49.70	10	46,275	0.02%
2023/08/09	16	51.94	14	51.91	51.60	2	47,828	0.00%
2023/08/08	487	51.10	12	52.02	52.00	475	48,881	0.97%	大買/鉅額交易
2023/08/07	320	49.45	3	49.68	50.30	317	48,685	0.65%	大買/鉅額交易
2023/08/04	2	48.98	5	49.31	49.10	-3	48,602	-0.01%
2023/08/02	4	49.16	10	49.52	48.90	-6	48,614	-0.01%
2023/08/01	0	0.00	1	49.70	49.60	-1	48,699	0.00%
2023/07/31	8	49.53	20	49.86	49.50	-12	48,511	-0.02%
2023/07/28	19	48.60	2	48.85	48.55	17	48,043	0.04%
2023/07/27	10	49.71	2	50.30	49.35	8	47,803	0.02%
2023/07/26	62	51.72	46	51.17	50.30	16	47,496	0.03%
2023/07/25	6	51.57	3	51.93	51.30	3	46,907	0.01%
2023/07/24	12	51.48	7	51.54	51.00	5	46,661	0.01%
2023/07/21	11	52.67	25	52.73	52.80	-14	46,230	-0.03%
2023/07/20	0.1	52.29	13	52.35	52.60	-13	46,001	-0.03%
2023/07/19	26	51.60	11	51.84	51.30	15	45,630	0.03%
2023/07/18	44	50.04	62	50.83	51.00	-18	44,970	-0.04%
2023/07/17	56	49.47	58	49.39	49.10	-2	43,990	0.00%
2023/07/14	37	55.38	18	56.17	54.30	19	42,403	0.04%
2023/07/13	26	54.59	23	54.69	54.20	3	41,091	0.01%
2023/07/12	14	53.98	208	53.99	54.10	-194	40,629	-0.48%	大賣/鉅額交易
2023/07/11	220	54.10	14	54.84	54.20	206	40,040	0.51%	大買/鉅額交易
2023/07/10	14	54.07	6	54.60	53.10	8	39,308	0.02%
2023/07/07	36	54.06	33	54.35	54.60	3	38,917	0.01%
2023/07/06	37	55.61	22	55.86	55.30	15	38,123	0.04%
2023/07/05	21	55.34	24	55.36	54.80	-3	37,616	-0.01%
2023/07/04	25	56.32	12	56.41	56.00	13	37,100	0.04%
2023/07/03	6	56.92	26.1	56.36	56.60	-20.1	36,606	-0.05%
2023/06/30	23	54.39	406	54.53	54.30	-383	35,940	-1.07%	大賣/鉅額交易
2023/06/29	13	54.21	15	54.41	55.00	-2	35,190	-0.01%
2023/06/28	31	54.18	35	54.31	54.50	-4	34,879	-0.01%
2023/06/27	30	52.91	18	53.14	52.20	12	34,017	0.04%
2023/06/26	11	51.73	15	52.74	53.90	-4	32,824	-0.01%
2023/06/21	13	51.29	424	50.21	51.70	-411	31,520	-1.30%	大賣/鉅額交易
2023/06/20	84	48.61	134	49.36	49.95	-50	29,760	-0.17%	大賣/
2023/06/19	3	45.97	2	46.03	46.20	1	27,664	0.00%
2023/06/16	129	46.60	73	45.75	45.85	56	26,909	0.21%	大買/
2023/06/15	829	45.51	34	43.29	45.80	795	24,277	3.27%	大買/鉅額交易
2023/06/14	14	41.97	8	41.86	41.65	6	23,131	0.03%
2023/06/13	0	0.00	10	40.95	41.40	-10	22,936	-0.04%
2023/06/12	22	41.34	4	41.46	41.30	18	22,698	0.08%
2023/06/09	2	40.23	4	40.50	40.70	-2	22,253	-0.01%
2023/06/08	4	40.99	3.1	41.18	40.60	0.9	21,933	0.00%
2023/06/07	5	41.12	1	41.35	41.15	4	21,747	0.02%
2023/06/06	5	41.24	12	41.11	40.90	-7	21,565	-0.03%
2023/06/05	4	41.66	19	41.58	41.50	-15	21,405	-0.07%
2023/06/02	35	42.07	23	41.79	41.65	12	21,057	0.06%
2023/06/01	10	42.02	268	42.11	41.70	-258	20,241	-1.27%	大賣/鉅額交易
2023/05/31	268	41.80	19	41.82	42.30	249	19,439	1.28%	大買/鉅額交易
2023/05/30	40	41.01	45	40.99	40.80	-5	17,792	-0.03%
2023/05/29	30	40.57	7	40.31	40.10	23	16,540	0.14%
2023/05/26	14	39.64	20.1	40.04	40.15	-6.1	15,217	-0.04%
2023/05/25	20	38.89	14	38.99	39.65	6	14,265	0.04%
2023/05/24	0	0.00	7	38.43	38.40	-7	13,437	-0.05%
2023/05/23	17	38.09	16	37.84	37.80	1	13,221	0.01%
2023/05/22	7	38.25	2	38.50	38.35	5	13,054	0.04%
2023/05/19	11	38.15	9	38.88	38.00	2	12,836	0.02%
2023/05/18	21	38.80	50	39.12	39.15	-29	12,236	-0.24%
2023/05/17	9	37.58	11	37.90	37.85	-2	11,459	-0.02%
2023/05/16	14.2	38.58	17	38.11	38.05	-2.8	10,956	-0.03%
2023/05/15	46	38.64	24	38.28	38.00	22	10,298	0.21%
2023/05/12	6	35.78	21.3	36.66	37.40	-15.3	8,529	-0.18%
2023/05/11	1	33.60	6	34.36	34.00	-5	7,137	-0.07%
2023/05/10	2	33.15	0	0.00	33.60	2	6,829	0.03%
2023/05/09	0	0.00	5	33.80	33.60	-5	6,776	-0.07%
2023/05/08	9	34.21	15	34.27	34.35	-6	6,657	-0.09%
2023/05/04	0	0.00	1	33.85	33.70	-1	6,400	-0.02%
2023/05/03	1	33.70	1	33.35	33.40	0	6,377	0.00%
2023/05/02	0	0.00	4	33.75	33.65	-4	6,371	-0.06%
2023/04/27	1	32.75	0	0.00	32.55	1	6,285	0.02%
2023/04/24	0	0.00	3	32.52	32.80	-3	6,278	-0.05%
2023/04/21	0	0.00	3	32.60	32.35	-3	6,285	-0.05%
2023/04/19	3	32.98	0	0.00	32.90	3	6,223	0.05%
2023/04/18	1	33.70	2	33.65	33.30	-1	6,184	-0.02%
2023/04/17	6	33.63	0	0.00	33.60	6	6,162	0.10%
2023/04/14	0	0.00	1	33.40	33.40	-1	6,141	-0.02%
2023/04/13	3	33.80	0	0.00	33.55	3	6,147	0.05%
2023/04/12	1	33.85	42	33.73	33.80	-41	6,179	-0.66%
2023/04/11	1	33.30	1	33.55	33.25	0	6,256	0.00%
2023/04/10	4	33.10	0	0.00	33.20	4	6,247	0.06%
2023/04/07	0	0.00	1.2	33.11	32.95	-1.2	6,250	-0.02%
2023/04/06	1	32.75	0	0.00	32.85	1	6,257	0.02%
2023/03/31	43	33.05	0	0.00	33.00	43	6,246	0.69%
2023/03/30	2	33.10	0	0.00	33.15	2	6,215	0.03%
2023/03/29	27	33.89	19	33.53	33.45	8	6,199	0.13%
2023/03/28	2	33.13	4	33.89	34.30	-2	5,978	-0.03%
2023/03/27	0	0.00	2	33.28	33.25	-2	5,887	-0.03%
2023/03/24	5	32.79	0	0.00	32.85	5	6,078	0.08%
2023/03/22	1.2	32.50	1	32.55	32.45	0.2	6,443	0.00%
2023/03/21	0	0.00	1	32.70	32.50	-1	6,667	-0.01%
2023/03/20	4	32.24	0	0.00	32.25	4	6,767	0.06%
2023/03/17	0	0.00	2	32.35	32.35	-2	7,059	-0.03%
2023/03/16	1	31.95	0	32.20	31.95	1	7,218	0.01%
2023/03/15	4	32.94	0	0.00	32.60	4	7,592	0.05%
2023/03/14	0	0.00	0	33.05	33.00	0	7,645	0.00%
2023/03/13	1	32.80	0	0.00	33.20	1	7,703	0.01%
2023/03/10	2	33.18	18	33.36	33.15	-16	7,707	-0.21%
2023/03/08	13	34.80	2	34.63	34.60	11	7,589	0.14%
2023/03/07	0	0.00	1	34.20	34.25	-1	7,314	-0.01%
2023/03/06	0	0.00	12	33.49	33.90	-12	7,189	-0.17%
2023/03/03	1	33.20	0	0.00	33.15	1	7,134	0.01%
2023/03/02	1	33.05	1	33.30	33.30	0	7,194	0.00%
2023/03/01	12	33.25	2	33.30	33.20	10	7,163	0.14%
2023/02/24	3	33.55	0	33.90	33.50	3	7,146	0.04%
2023/02/23	1	33.75	0	0.00	33.80	1	7,143	0.01%
2023/02/22	3	33.82	0	34.30	33.80	3	7,228	0.04%
2023/02/21	0	0.00	2	34.20	34.20	-2	7,255	-0.03%
2023/02/20	0	0.00	4	34.05	34.15	-4	7,239	-0.06%
2023/02/17	1	34.05	1	33.85	34.05	0	7,229	0.00%
2023/02/16	0	0.00	9	34.09	34.00	-9	7,267	-0.12%
2023/02/15	0	34.25	2	33.68	34.15	-2	7,481	-0.03%
2023/02/14	1	33.60	3	33.50	33.45	-2	7,374	-0.03%
2023/02/10	1	33.15	0	0.00	33.20	1	7,679	0.01%
2023/02/09	0	0.00	1	34.05	33.65	-1	7,682	-0.01%
2023/02/08	2	33.78	0	0.00	33.70	2	7,740	0.03%
2023/02/06	0	0.00	1	34.55	34.40	-1	7,743	-0.01%
2023/02/03	0	34.45	3	34.58	34.40	-3	7,719	-0.04%
2023/02/02	1	34.25	1	34.60	34.30	0	7,698	0.00%
2023/02/01	0	0.00	1	34.25	34.25	-1	7,663	-0.01%
2023/01/31	0	0.00	1	34.30	34.20	-1	7,670	-0.01%
2023/01/30	0	0.00	1	33.95	33.95	-1	7,640	-0.01%
2023/01/17	0	0.00	1	33.30	33.15	-1	7,632	-0.01%
2023/01/16	1	32.95	0	0.00	32.90	1	7,698	0.01%
2023/01/13	3	33.10	0	0.00	32.95	3	7,741	0.04%
2023/01/12	1	33.65	0	0.00	33.65	1	7,779	0.01%
2023/01/10	0	0.00	1	33.75	33.85	-1	7,870	-0.01%
2023/01/09	2	33.95	0	0.00	33.95	2	7,921	0.03%
2023/01/06	1	33.85	0	0.00	33.95	1	8,001	0.01%
2023/01/05	1	34.05	1	34.15	34.05	0	8,116	0.00%
2023/01/04	0	0.00	1	34.45	34.30	-1	8,199	-0.01%
2023/01/03	0	0.00	2	34.65	34.70	-2	8,226	-0.02%
2022/12/30	2	34.45	2	34.60	34.50	0	8,188	0.00%
2022/12/29	7	33.96	7	33.96	34.15	0	8,061	0.00%
2022/12/28	1	34.15	1	33.90	34.25	0	7,884	0.00%
2022/12/27	0	0.00	4	34.01	34.10	-4	7,905	-0.05%
2022/12/26	1	33.90	1	34.05	33.75	0	7,904	0.00%
2022/12/23	15	33.25	0	0.00	33.70	15	8,014	0.19%
2022/12/22	8	33.83	0	0.00	33.70	8	8,053	0.10%
2022/12/21	1	33.80	0	0.00	33.80	1	8,197	0.01%
2022/12/19	2	34.80	0	0.00	34.70	2	8,403	0.02%
2022/12/16	2	35.15	14	35.02	35.30	-12	8,250	-0.15%
2022/12/15	5	35.13	2	35.18	35.05	3	8,054	0.04%
2022/12/14	2	34.40	0	0.00	34.85	2	7,878	0.03%
2022/12/13	2	34.45	407	34.45	34.35	-405	7,706	-5.26%	大賣/鉅額交易
2022/12/12	0	0.00	3	33.72	33.70	-3	7,556	-0.04%
2022/12/09	12	34.23	16.5	34.06	33.85	-4.5	7,545	-0.06%
2022/12/08	7	33.63	1	33.70	33.40	6	7,324	0.08%
2022/12/07	23	33.83	118	33.98	34.00	-95	7,139	-1.33%	大賣/
2022/12/06	4	32.76	17	32.86	32.80	-13	6,721	-0.19%
2022/12/05	0	0.00	2	32.55	32.65	-2	6,728	-0.03%
2022/12/02	1	32.20	1	32.40	32.30	0	6,655	0.00%
2022/12/01	2	32.25	0	0.00	32.25	2	6,608	0.03%
2022/11/30	0	0.00	5	32.28	32.55	-5	6,800	-0.07%
2022/11/28	5	31.60	7	31.53	31.65	-2	6,731	-0.03%
2022/11/25	0	0.00	1	31.85	31.85	-1	6,772	-0.01%
2022/11/24	2	32.03	0	0.00	32.20	2	6,821	0.03%
2022/11/23	1.5	31.68	0	0.00	31.70	1.5	7,495	0.02%
2022/11/18	5	31.10	2	31.63	32.25	3	7,765	0.04%
2022/11/17	0	31.05	0	0.00	31.50	0	7,762	0.00%
2022/11/16	16	31.22	3	31.50	31.20	13	7,761	0.17%
2022/11/14	0	0.00	2	32.08	32.00	-2	8,108	-0.02%
2022/11/11	14	32.52	3	32.03	31.75	11	8,455	0.13%
2022/11/09	0	0.00	8.3	31.92	32.05	-8.3	8,939	-0.09%
2022/11/08	2	30.83	3	31.00	30.85	-1	8,894	-0.01%
2022/11/04	2	29.88	1	30.30	30.30	1	9,104	0.01%
2022/11/03	6.1	30.65	15	30.77	30.50	-8.9	9,081	-0.10%
2022/11/01	1.1	31.15	1	31.40	31.30	0.1	9,180	0.00%
2022/10/28	4	30.83	1	31.00	30.80	3	9,309	0.03%
2022/10/27	2	31.25	0	0.00	31.20	2	9,342	0.02%
2022/10/26	3	31.35	5	31.27	31.25	-2	9,443	-0.02%
2022/10/25	1	31.55	1	31.70	31.70	0	9,470	0.00%
2022/10/24	12.1	31.94	2	31.98	31.80	10.1	9,432	0.11%
2022/10/21	0	0.00	10	32.65	32.45	-10	9,452	-0.11%
2022/10/20	0	0.00	1	32.20	32.20	-1	9,425	-0.01%
2022/10/14	2	32.00	0	0.00	32.25	2	9,659	0.02%
2022/10/13	5	32.00	2	32.65	31.95	3	9,677	0.03%
2022/10/12	0	0.00	0.8	32.75	32.80	-0.8	9,955	-0.01%
2022/10/11	1	32.75	74	32.88	32.80	-73	9,986	-0.73%
2022/10/07	1	32.75	0	0.00	32.90	1	10,177	0.01%
2022/10/05	2	33.00	7	33.07	33.05	-5	10,638	-0.05%
2022/10/04	1	32.15	6	32.56	32.95	-5	10,707	-0.05%
2022/10/03	0	0.00	2	31.45	31.85	-2	10,659	-0.02%
2022/09/30	0.4	30.60	0	0.00	31.80	0.4	10,744	0.00%
2022/09/29	1	31.75	0	0.00	31.75	1	10,748	0.01%
2022/09/28	8	32.06	1	32.65	32.10	7	10,742	0.07%
2022/09/27	2	32.13	4	32.54	32.90	-2	10,652	-0.02%
2022/09/26	13	32.00	5	32.07	32.65	8	10,692	0.07%
2022/09/20	2	33.10	0	0.00	33.10	2	10,848	0.02%
2022/09/19	0	0.00	1	33.10	32.85	-1	10,855	-0.01%
2022/09/15	2	32.85	3	33.08	32.85	-1	10,789	-0.01%
2022/09/14	15	32.38	0	0.00	32.60	15	10,921	0.14%
2022/09/13	7	32.69	1	32.75	32.80	6	10,902	0.06%
2022/09/12	53.2	32.80	0	0.00	32.70	53.2	10,941	0.49%
2022/09/08	6.2	32.98	0	0.00	32.95	6.2	10,934	0.06%
2022/09/06	14	33.18	6	33.06	33.30	8	12,181	0.07%
2022/09/05	2	33.80	10	33.83	33.80	-8	12,043	-0.07%
2022/09/02	2	34.20	0	0.00	34.10	2	12,119	0.02%
2022/09/01	5	34.55	1	34.65	34.35	4	12,167	0.03%
2022/08/30	61	34.94	24	35.54	34.30	37	12,316	0.30%
2022/08/29	0	0.00	1	34.90	35.15	-1	11,683	-0.01%
2022/08/26	1	34.55	0	0.00	34.55	1	11,530	0.01%
2022/08/24	2	34.20	2	34.83	34.65	0	11,548	0.00%
2022/08/22	2	34.00	0	0.00	33.90	2	11,658	0.02%
2022/08/19	6	34.55	3	35.22	34.40	3	11,683	0.03%
2022/08/18	3	35.15	1	35.50	35.40	2	11,395	0.02%
2022/08/17	2	35.50	21	35.75	35.60	-19	11,146	-0.17%
2022/08/15	2	34.45	0	0.00	34.50	2	11,085	0.02%
2022/08/12	0	0.00	1	34.05	34.60	-1	11,276	-0.01%
2022/08/11	1	33.45	1	33.65	33.45	0	11,160	0.00%
2022/08/10	2	33.10	0	0.00	33.10	2	11,265	0.02%
2022/08/09	0	0.00	1	33.75	33.70	-1	11,420	-0.01%
2022/08/08	0	0.00	1	33.45	33.50	-1	11,695	-0.01%
2022/08/05	1	33.35	1	33.45	33.35	0	11,799	0.00%
2022/08/04	2	33.15	0	0.00	33.05	2	11,853	0.02%
2022/08/03	125	33.38	0	0.00	33.20	125	11,996	1.04%	大買/鉅額交易
2022/08/02	106	33.40	1	33.35	33.60	105	12,017	0.87%	大買/鉅額交易
2022/07/28	2	35.00	0	0.00	34.80	2	12,361	0.02%
2022/07/22	0	35.50	0	0.00	35.60	0	12,777	0.00%
2022/07/21	0	0.00	1	35.20	35.70	-1	12,794	-0.01%
2022/07/19	0	0.00	14	35.97	35.85	-14	12,733	-0.11%
2022/07/18	0	0.00	1	35.25	35.15	-1	12,425	-0.01%
2022/07/15	1	34.85	9	35.15	35.00	-8	12,458	-0.06%
2022/07/14	0	0.00	5	34.15	34.40	-5	12,320	-0.04%
2022/07/13	0	0.00	18	33.94	34.20	-18	12,307	-0.15%
2022/07/12	1	32.15	0	0.00	32.40	1	12,078	0.01%
2022/07/08	295	33.20	0	0.00	33.15	295	12,279	2.40%	大買/鉅額交易
2022/07/05	0	33.15	1	33.50	33.70	-1	12,463	-0.01%
2022/07/04	1	33.25	1	33.40	33.70	0	12,632	0.00%
2022/07/01	2	33.03	0	0.00	32.45	2	12,803	0.02%
2022/06/30	1	33.85	0	0.00	33.90	1	12,758	0.01%
2022/06/29	0	0.00	1	34.25	34.40	-1	12,863	-0.01%
2022/06/28	2	34.00	1	34.65	34.10	1	13,096	0.01%
2022/06/22	1	34.05	11	33.85	34.05	-10	14,750	-0.07%
2022/06/21	2	34.25	0	0.00	34.15	2	15,226	0.01%
2022/06/20	4	34.03	2	34.30	34.00	2	16,349	0.01%
2022/06/17	0	0.00	20.3	34.05	34.35	-20.3	17,193	-0.12%
2022/06/16	19	34.46	10	34.68	34.20	9	18,656	0.05%
2022/06/15	0	0.00	6	36.63	36.70	-6	20,603	-0.03%
2022/06/10	0	0.00	1	36.50	36.30	-1	22,690	0.00%
2022/06/08	1	36.30	4	36.45	36.45	-3	23,149	-0.01%
2022/06/07	1	36.20	1	36.10	36.20	0	23,282	0.00%
2022/06/06	0	0.00	4	35.56	35.75	-4	23,407	-0.02%
2022/06/02	2	34.98	0	0.00	35.00	2	23,683	0.01%
2022/05/31	4	35.49	1	36.35	35.30	3	24,237	0.01%
2022/05/30	1	35.90	0	0.00	35.90	1	24,493	0.00%
2022/05/27	1	36.10	1	35.90	36.10	0	24,681	0.00%
2022/05/25	1	35.75	0	0.00	36.20	1	25,102	0.00%
2022/05/24	0	0.00	8	36.03	36.10	-8	25,222	-0.03%
2022/05/23	5	35.57	8	36.07	35.35	-3	25,134	-0.01%
2022/05/20	4	36.11	5	36.13	36.00	-1	24,981	0.00%
2022/05/19	0	0.00	3	35.45	35.60	-3	25,058	-0.01%
2022/05/18	0	0.00	9	35.47	35.35	-9	25,170	-0.04%
2022/05/17	1	34.95	1	35.40	35.30	0	25,515	0.00%
2022/05/16	2	35.30	12	35.11	35.30	-10	25,394	-0.04%
2022/05/13	3	33.92	11	33.50	33.95	-8	25,052	-0.03%
2022/05/12	28	32.82	15	33.04	33.20	13	25,073	0.05%
2022/05/11	5	32.22	70	31.68	32.80	-65	25,047	-0.26%
2022/05/10	4	32.71	6	32.47	32.70	-2	24,929	-0.01%
2022/05/09	22	33.32	0	0.00	33.00	22	24,958	0.09%
2022/05/06	5	34.21	15	34.27	34.10	-10	24,941	-0.04%
2022/05/05	12	34.86	4	34.85	34.95	8	24,912	0.03%
2022/05/04	1	34.95	6	35.29	35.05	-5	24,948	-0.02%
2022/05/03	0	0.00	17	34.24	34.30	-17	24,829	-0.07%
2022/04/29	1	34.00	10	33.64	33.55	-9	24,853	-0.04%
2022/04/28	0	0.00	1	33.70	33.45	-1	24,874	0.00%
2022/04/27	2	33.30	10	33.40	33.30	-8	24,889	-0.03%
2022/04/26	0	0.00	15	33.61	33.70	-15	24,903	-0.06%
2022/04/25	5	33.45	2	33.55	33.55	3	24,907	0.01%
2022/04/22	4	33.58	15	33.60	33.85	-11	24,998	-0.04%
2022/04/21	1	33.65	6	33.53	33.50	-5	25,180	-0.02%
2022/04/20	2	33.78	5	33.65	33.95	-3	25,166	-0.01%
2022/04/19	3	33.77	2	33.88	33.85	1	25,311	0.00%
2022/04/18	7	34.01	7	34.10	33.90	0	25,523	0.00%
2022/04/15	3	34.13	3	34.30	34.10	0	25,545	0.00%
2022/04/14	7	35.20	1	35.45	34.80	6	25,687	0.02%
2022/04/13	11	35.04	12	35.13	34.90	-1	25,680	0.00%
2022/04/11	0	35.40	4	35.63	35.55	-4	25,952	-0.02%
2022/04/08	2	35.05	22	35.31	35.40	-20	26,223	-0.08%
2022/04/07	12	35.16	13	35.13	34.90	-1	26,229	0.00%
2022/04/06	14	35.94	1	35.75	35.90	13	26,136	0.05%
2022/04/01	0	0.00	9	36.17	36.25	-9	26,209	-0.03%
2022/03/31	6	35.92	14	36.36	35.75	-8	26,506	-0.03%
2022/03/30	24	36.64	22	36.57	36.15	2	26,436	0.01%
2022/03/29	2	36.50	29	36.57	36.50	-27	26,437	-0.10%
2022/03/28	35	35.58	2	36.25	35.20	33	26,632	0.12%
2022/03/25	10	36.45	3	36.58	36.90	7	27,001	0.03%
2022/03/24	1	35.90	35	36.01	36.40	-34	26,915	-0.13%
2022/03/23	40	35.34	36.2	36.11	36.20	3.8	26,585	0.01%
2022/03/22	19	34.86	57	34.38	35.00	-38	25,909	-0.15%
2022/03/21	80	33.41	59	34.66	33.20	21	25,769	0.08%
2022/03/18	56	35.35	202	35.63	34.80	-146	27,186	-0.54%	大賣/鉅額交易
2022/03/17	34	34.33	41.3	34.25	34.55	-7.3	25,792	-0.03%
2022/03/16	28	33.63	54	33.45	33.90	-26	27,012	-0.10%
2022/03/15	0	32.60	23.1	32.59	32.35	-23.1	27,180	-0.08%
2022/03/14	2.2	32.28	12	32.49	32.75	-9.9	27,649	-0.04%
2022/03/11	0	0.00	2.3	32.14	32.05	-2.3	28,443	-0.01%
2022/03/10	4	31.79	1	32.00	31.95	3	28,427	0.01%
2022/03/09	0	0.00	6	31.88	31.90	-6	28,570	-0.02%
2022/03/08	1	31.85	12.4	31.35	31.90	-11.4	29,096	-0.04%
2022/03/07	21	31.67	4	31.95	31.60	17	29,577	0.06%
2022/03/04	9	32.85	2	32.55	32.75	7	30,483	0.02%
2022/03/03	1	32.45	6	32.81	32.45	-5	30,872	-0.02%
2022/03/02	1	32.30	10	32.40	32.25	-9	31,443	-0.03%
2022/03/01	15	32.39	2	32.00	32.55	13	32,177	0.04%
2022/02/25	1.2	31.11	15	31.13	31.25	-13.9	32,779	-0.04%
2022/02/23	0.1	31.55	20	31.45	31.45	-19.9	35,556	-0.06%
2022/02/22	0	0.00	10	31.70	31.75	-10	39,053	-0.03%
2022/02/21	1	31.85	14	32.05	31.85	-13	40,997	-0.03%
2022/02/18	3	31.90	3	31.40	31.35	0	41,764	0.00%
2022/02/17	20.3	31.87	53	31.60	31.95	-32.7	42,519	-0.08%
2022/02/16	1	30.75	0	0.00	30.75	1	43,007	0.00%
2022/02/15	1	30.35	9	30.46	30.45	-8	43,372	-0.02%
2022/02/14	5	30.13	37	30.03	29.95	-32	43,669	-0.07%
2022/02/11	0	0.00	1	30.55	30.90	-1	45,067	0.00%
2022/02/10	2	30.40	3	30.80	30.80	-1	45,411	0.00%
2022/02/09	0	0.00	10	30.60	30.80	-10	46,139	-0.02%
2022/02/08	0	0.00	11	30.30	30.50	-11	46,422	-0.02%
2022/02/07	2	29.18	2	29.68	29.70	0	46,905	0.00%
2022/01/26	3	28.73	19	28.84	28.70	-16	46,992	-0.03%
2022/01/25	35	28.46	2	28.70	28.25	33	47,247	0.07%
2022/01/24	5	28.95	6	29.30	29.35	-1	47,641	0.00%
2022/01/21	13	29.69	1	29.85	29.55	12	48,276	0.02%
2022/01/20	0	0.00	1	30.25	30.00	-1	49,168	0.00%
2022/01/19	2	29.80	0	0.00	29.85	2	49,845	0.00%
2022/01/18	0	0.00	6	30.43	30.30	-6	50,404	-0.01%
2022/01/17	1	29.40	0	0.00	30.20	1	50,731	0.00%
2022/01/14	15	29.85	2	29.88	29.85	13	51,242	0.03%
2022/01/13	4	30.83	1	30.80	30.70	3	51,732	0.01%
2022/01/12	5	30.93	19	30.99	31.05	-14	52,645	-0.03%
2022/01/11	7	30.64	39	30.86	30.35	-32	53,634	-0.06%
2022/01/10	6	31.37	27	31.43	31.15	-21	54,662	-0.04%
2022/01/07	6	31.45	43.1	31.20	31.50	-37.1	56,112	-0.07%
2022/01/06	5	31.86	2	32.15	32.15	3	58,624	0.01%
2022/01/05	1	31.80	7.6	32.18	31.80	-6.6	60,498	-0.01%
2022/01/04	4	32.24	14	32.22	32.40	-10	61,223	-0.02%
2022/01/03	6	33.05	32	32.77	32.80	-26	62,833	-0.04%
2021/12/30	2	32.60	12	32.57	32.60	-10	64,549	-0.02%
2021/12/29	2	32.40	13	32.32	32.40	-11	66,296	-0.02%
2021/12/28	19	32.46	3	32.42	32.25	16	67,519	0.02%
2021/12/27	8	32.25	72	32.23	32.30	-64	68,276	-0.09%
2021/12/24	0	0.00	3	31.63	31.60	-3	69,052	0.00%
2021/12/23	2.1	31.60	5	31.71	31.65	-2.9	69,663	0.00%
2021/12/22	24	31.61	7	31.66	31.75	17	71,310	0.02%
2021/12/21	19.1	31.10	8	31.52	31.75	11.1	72,225	0.02%
2021/12/20	32	32.10	12	32.16	32.15	20	73,784	0.03%
2021/12/17	4	31.90	41	31.96	31.90	-37	79,917	-0.05%
2021/12/16	31.1	31.71	15.2	31.82	31.55	15.9	84,693	0.02%
2021/12/15	59.1	31.58	20.3	31.55	31.40	38.8	91,212	0.04%
2021/12/14	248.9	32.24	421	32.91	31.90	-172.1	93,039	-0.18%	大買/大賣/鉅額交易
2021/12/13	272.1	31.39	73	31.05	31.50	199.1	90,912	0.22%	大買/鉅額交易
2021/12/10	236.2	31.57	134	31.25	30.45	102.2	89,869	0.11%	大買/大賣/鉅額交易
2021/12/09	42.1	32.90	666	33.00	32.85	-623.9	87,725	-0.71%	大賣/鉅額交易
2021/12/08	62.1	34.18	40	34.25	33.90	22.1	86,923	0.03%
2021/12/07	106	34.85	24	34.78	34.45	82	86,353	0.09%	大買/
2021/12/06	5.2	34.29	0	0.00	34.15	5.2	85,453	0.01%
2021/12/03	57	34.75	25	34.80	34.60	32	85,788	0.04%
2021/12/02	35.1	34.41	5	34.14	34.00	30.1	85,774	0.04%
2021/12/01	23	35.17	1	35.15	35.05	22	85,773	0.03%
2021/11/30	11.3	35.61	6	35.68	35.60	5.3	85,693	0.01%
2021/11/29	37.2	35.05	13	35.04	35.00	24.2	86,284	0.03%
2021/11/26	548.2	35.96	15.5	36.39	35.60	532.7	87,332	0.61%	大買/鉅額交易
2021/11/25	89	37.74	60	37.26	36.70	29	87,346	0.03%
2021/11/24	98	37.59	73	37.67	37.60	25	88,214	0.03%
2021/11/23	94	38.40	81	38.70	37.75	13	88,078	0.01%
2021/11/22	71	38.66	49	38.71	38.50	22	87,833	0.03%
2021/11/19	137	38.27	213.1	38.10	38.85	-76.1	86,945	-0.09%	大買/大賣/
2021/11/18	47	35.72	79	35.83	36.20	-32	84,338	-0.04%
2021/11/17	37	34.39	51	34.04	34.80	-14	83,529	-0.02%
2021/11/16	63	32.91	62.1	33.03	33.05	1	84,033	0.00%
2021/11/15	18.2	31.77	52	31.63	31.65	-33.8	83,579	-0.04%
2021/11/12	320.1	32.43	6	32.42	32.40	314.1	82,778	0.38%	大買/鉅額交易
2021/11/11	6.1	32.69	335	32.86	32.75	-328.9	82,458	-0.40%	大賣/鉅額交易
2021/11/10	60	32.62	66	32.76	32.75	-6	82,591	-0.01%
2021/11/09	43	34.62	76.2	34.89	34.50	-33.2	81,346	-0.04%
2021/11/08	219	34.67	387	34.93	34.60	-168	81,068	-0.21%	大買/大賣/鉅額交易
2021/11/05	12	34.17	10	34.27	34.20	2	80,450	0.00%
2021/11/04	60	34.17	15	34.44	33.95	45	80,248	0.06%
2021/11/03	7	33.75	48	33.74	33.60	-41	80,239	-0.05%
2021/11/02	19	33.74	9	34.00	33.55	10	80,294	0.01%
2021/11/01	18	33.92	66	33.96	33.70	-48	80,105	-0.06%
2021/10/29	28	34.77	29	34.96	34.40	-1	79,912	0.00%
2021/10/28	78	34.87	48	35.11	34.70	30	79,511	0.04%
2021/10/27	36	34.33	10	34.19	34.70	26	79,229	0.03%
2021/10/26	8	33.71	57	33.57	33.40	-49	79,236	-0.06%
2021/10/25	16	34.07	5	34.12	34.00	11	79,311	0.01%
2021/10/22	33	34.74	235	34.76	34.25	-202	78,953	-0.26%	大賣/鉅額交易
2021/10/21	231.1	34.66	56	34.22	34.70	175.1	78,280	0.22%	大買/鉅額交易
2021/10/20	40	33.86	74	34.30	33.85	-34	77,566	-0.04%
2021/10/19	156	34.47	61	34.27	34.30	95	76,558	0.12%	大買/
2021/10/18	385	35.34	130	35.86	35.25	255	75,478	0.34%	大買/大賣/鉅額交易
2021/10/15	34	35.22	159	34.95	35.80	-125	74,309	-0.17%	大賣/鉅額交易
2021/10/14	259	35.27	189	35.02	34.55	70	72,805	0.10%	大買/大賣/
2021/10/13	99	34.48	34	34.41	34.60	65	69,990	0.09%
2021/10/12	39	33.84	1,785	33.95	33.65	-1,746	68,007	-2.57%	大賣/鉅額交易
2021/10/08	1,054	33.78	56	34.26	33.75	998	67,142	1.49%	大買/鉅額交易
2021/10/07	473	34.50	153.2	34.69	33.90	319.8	65,231	0.49%	大買/大賣/鉅額交易
2021/10/06	51.4	34.04	193	33.62	34.00	-141.6	63,120	-0.22%	大賣/鉅額交易
2021/10/05	64.2	32.78	3,055	32.63	33.45	-2,990.8	61,172	-4.89%	大賣/鉅額交易
2021/10/04	2,701	32.33	736	32.46	32.35	1,965	59,802	3.29%	大買/大賣/鉅額交易
2021/10/01	975.5	32.17	19.3	32.29	32.00	956.2	58,780	1.63%	大買/鉅額交易
2021/09/30	563	32.80	326	32.96	32.70	237	57,518	0.41%	大買/大賣/鉅額交易
2021/09/29	123.2	33.04	24	32.72	32.65	99.2	56,777	0.17%	大買/
2021/09/28	126	32.60	30	32.74	32.65	96	54,838	0.18%	大買/
2021/09/27	239	34.15	46	34.33	33.75	193	53,293	0.36%	大買/鉅額交易
2021/09/24	419.2	34.05	171	33.95	34.10	248.2	51,001	0.49%	大買/大賣/鉅額交易
2021/09/23	452	32.78	420	33.32	34.80	32	45,153	0.07%	大買/大賣/
2021/09/22	235	33.27	346.7	33.21	31.65	-111.7	40,445	-0.28%	大買/大賣/鉅額交易
2021/09/17	128	31.56	234.5	32.62	33.40	-106.5	33,482	-0.32%	大買/大賣/鉅額交易
2021/09/16	67	30.40	32	30.39	30.40	35	30,901	0.11%
2021/09/15	8	29.58	12	29.56	29.65	-4	30,050	-0.01%
2021/09/14	8	29.28	1	29.05	29.25	7	29,755	0.02%
2021/09/13	23	29.04	27	29.32	29.10	-4	29,514	-0.01%
2021/09/10	16	28.47	5	28.65	28.50	11	29,188	0.04%
2021/09/09	25.1	28.40	0	0.00	28.60	25.1	29,060	0.09%
2021/09/08	6.7	28.35	16	27.81	27.90	-9.3	28,911	-0.03%
2021/09/07	15	28.96	3	29.12	28.85	12	28,391	0.04%
2021/09/06	19.1	29.33	34	28.81	28.60	-14.9	28,070	-0.05%
2021/09/03	29	29.74	1	29.85	29.65	28	27,372	0.10%
2021/09/02	72.1	30.42	93	30.82	29.75	-20.9	26,649	-0.08%
2021/09/01	107	31.58	46.9	31.20	31.70	60.1	24,832	0.24%	大買/
2021/08/31	30	30.56	55	30.31	30.55	-25	23,255	-0.11%
2021/08/30	64	30.07	252	29.81	30.30	-188	22,256	-0.84%	大賣/鉅額交易
2021/08/27	232	29.27	57	28.69	29.40	175	20,464	0.86%	大買/鉅額交易
2021/08/26	16	28.75	42	28.85	28.30	-26	19,580	-0.13%
2021/08/25	9	28.29	1	28.25	28.25	8	18,392	0.04%
2021/08/24	68	28.36	68	28.23	28.35	0	17,703	0.00%
2021/08/23	35	27.77	25	27.76	27.85	10	16,716	0.06%
2021/08/20	44	27.30	144	28.19	28.00	-100	15,421	-0.65%	大賣/
2021/08/19	15	26.60	18.3	26.47	26.30	-3.3	13,922	-0.02%
2021/08/18	3	25.60	0	0.00	25.65	3	13,496	0.02%
2021/08/17	11	25.05	0	0.00	25.15	11	13,451	0.08%
2021/08/16	10	25.00	410	26.26	24.95	-400	13,491	-2.96%	大賣/鉅額交易
2021/08/13	401	26.64	0	0.00	26.55	401	13,065	3.07%	大買/鉅額交易
2021/08/12	10	26.25	0	0.00	26.30	10	12,906	0.08%
2021/08/11	6.2	26.10	3	26.05	25.50	3.2	13,049	0.02%
2021/08/10	7	26.10	6	26.15	25.90	1	13,174	0.01%
2021/08/09	18	26.72	6	27.56	26.20	12	13,468	0.09%
2021/08/06	19	27.15	2	27.20	27.20	17	13,136	0.13%
2021/08/05	0	0.00	1	26.95	27.00	-1	13,310	-0.01%
2021/08/04	13	26.76	2	27.15	26.70	11	13,735	0.08%
2021/08/03	13	27.13	8	27.35	27.40	5	13,595	0.04%
2021/08/02	42	26.92	73	27.15	27.25	-31	13,319	-0.23%
2021/07/30	44	26.15	26	26.09	26.05	18	12,791	0.14%
2021/07/29	3	26.03	25	25.41	25.70	-22	12,223	-0.18%
2021/07/28	2	23.70	14	23.79	24.00	-12	11,653	-0.10%
2021/07/27	0	0.00	1	24.00	24.00	-1	12,083	-0.01%
2021/07/26	5	23.92	0	0.00	23.90	5	12,524	0.04%
2021/07/23	0	0.00	2	24.10	24.05	-2	12,954	-0.02%
2021/07/22	1	24.00	0	0.00	23.95	1	14,017	0.01%
2021/07/20	7	23.93	0.1	23.80	23.90	6.9	15,822	0.04%
2021/07/19	0	0.00	1	24.15	24.10	-1	15,988	-0.01%
2021/07/16	0.1	24.50	0	0.00	24.30	0.1	16,489	0.00%
2021/07/15	1	24.40	12	24.26	24.45	-11	16,845	-0.07%
2021/07/14	3	23.98	4	24.10	23.95	-1	16,992	-0.01%
2021/07/13	3	24.30	1	24.10	24.15	2	17,531	0.01%
2021/07/08	2	24.80	2	24.78	24.80	0	17,927	0.00%
2021/07/07	0	0.00	3	24.35	24.35	-3	18,198	-0.02%
2021/07/06	1	24.25	0	0.00	24.25	1	18,397	0.01%
2021/07/05	1	24.50	16	24.58	24.50	-15	18,573	-0.08%
2021/07/02	0	0.00	4	24.56	24.40	-4	18,694	-0.02%
2021/07/01	13	24.62	2	25.05	24.55	11	18,914	0.06%
2021/06/30	4	24.89	13	25.29	24.70	-9	19,271	-0.05%
2021/06/29	4	24.55	54	24.76	25.30	-50	18,860	-0.27%
2021/06/28	0	0.00	14.1	24.08	24.00	-14.1	18,604	-0.08%
2021/06/25	5	24.11	0	0.00	24.05	5	18,732	0.03%
2021/06/24	1	24.20	0	0.00	24.20	1	18,880	0.01%
2021/06/23	2	24.10	7	24.25	24.30	-5	19,086	-0.03%
2021/06/22	7	24.23	4	24.25	23.85	3	19,419	0.02%
2021/06/21	3	23.93	0	0.00	23.70	3	19,485	0.02%
2021/06/18	7	24.99	30	25.45	24.90	-23	19,544	-0.12%
2021/06/17	1	25.60	3	25.65	25.35	-2	19,736	-0.01%
2021/06/16	0	0.00	40	25.15	25.45	-40	20,060	-0.20%
2021/06/15	2	25.10	21	25.26	25.30	-19	20,441	-0.09%
2021/06/10	0	24.95	0	0.00	24.90	0	21,728	0.00%
2021/06/08	0.1	25.00	9	25.14	25.15	-8.9	23,725	-0.04%
2021/06/07	2	24.63	0	0.00	24.70	2	23,989	0.01%
2021/06/02	1	24.75	21.2	24.79	25.00	-20.2	25,482	-0.08%
2021/05/31	2	24.70	7	24.89	24.85	-5	27,251	-0.02%
2021/05/28	3	25.03	0	0.00	24.90	3	30,057	0.01%
2021/05/27	0	0.00	2	24.65	25.00	-2	33,968	-0.01%
2021/05/26	22	24.37	20	24.35	24.35	2	34,764	0.01%
2021/05/25	1	24.05	0	0.00	23.80	1	35,093	0.00%
2021/05/24	0	0.00	1	23.45	23.85	-1	35,637	0.00%
2021/05/20	1	23.05	20	23.40	23.00	-19	36,456	-0.05%
2021/05/19	0	0.00	1	23.45	23.35	-1	37,310	0.00%
2021/05/18	1	22.00	3	21.88	22.40	-2	38,202	-0.01%
2021/05/17	22	20.51	16	20.60	20.55	6	38,268	0.02%
2021/05/14	0	0.00	8	22.43	22.50	-8	38,046	-0.02%
2021/05/13	1	22.00	2	21.90	22.30	-1	37,874	0.00%
2021/05/12	55	21.88	9	22.25	22.90	46	37,688	0.12%
2021/05/11	3	24.72	6	24.42	24.25	-3	37,222	-0.01%
2021/05/10	2	25.53	1	26.15	25.70	1	37,091	0.00%
2021/05/07	0	0.00	18	25.40	25.65	-18	37,745	-0.05%
2021/05/06	5	24.85	1	24.90	24.60	4	37,769	0.01%
2021/05/05	9	24.86	2	24.70	24.55	7	37,819	0.02%
2021/05/04	26	24.80	3	24.50	24.70	23	38,316	0.06%
2021/05/03	5	26.36	5	26.13	25.75	0	38,045	0.00%
2021/04/29	26	27.30	2.1	27.64	27.00	23.9	37,927	0.06%
2021/04/28	133	29.08	139	28.50	27.95	-6	37,887	-0.02%	大買/大賣/
2021/04/27	47.1	28.10	71	28.16	28.55	-23.9	37,354	-0.06%
2021/04/26	6	27.21	41	27.30	26.90	-35	36,776	-0.10%
2021/04/23	1	26.90	3	27.07	26.85	-2	36,871	-0.01%
2021/04/22	17	27.18	12	27.04	26.60	5	36,995	0.01%
2021/04/21	30	27.50	27	27.60	27.25	3	36,807	0.01%
2021/04/20	3	27.13	1	27.20	27.20	2	36,858	0.01%
2021/04/19	13	27.49	46	27.08	27.30	-33	37,612	-0.09%
2021/04/16	1	26.50	1	26.60	26.50	0	37,472	0.00%
2021/04/15	1	26.45	11	26.26	26.15	-10	37,690	-0.03%
2021/04/14	4	26.10	10.1	26.13	25.80	-6.1	38,428	-0.02%
2021/04/13	7	26.54	74	26.49	26.30	-67	38,688	-0.17%
2021/04/12	16	26.50	13	26.58	26.30	3	38,729	0.01%
2021/04/09	7	26.74	5.2	26.71	26.70	1.8	39,016	0.00%
2021/04/08	7	27.05	1	27.05	27.10	6	39,108	0.02%
2021/04/07	3	27.08	12	27.00	27.25	-9	39,792	-0.02%
2021/04/06	69	26.50	140	26.39	26.60	-71	40,441	-0.18%	大賣/
2021/04/01	66	26.90	32	26.93	26.85	34	40,937	0.08%
2021/03/31	26	27.19	22	27.39	27.05	4	41,837	0.01%
2021/03/30	14	27.33	0	0.00	27.30	14	43,385	0.03%
2021/03/29	34	27.61	21	27.80	27.50	13	45,564	0.03%
2021/03/26	6.1	27.62	0	0.00	27.60	6.1	47,627	0.01%
2021/03/25	11	28.00	5	28.09	27.60	6	48,995	0.01%
2021/03/24	5	27.64	10	27.68	27.50	-5	50,804	-0.01%
2021/03/23	23	27.18	3	27.20	27.10	20	51,779	0.04%
2021/03/22	4	27.45	13	27.48	27.40	-9	52,246	-0.02%
2021/03/19	38	27.62	11	27.54	27.50	27	52,776	0.05%
2021/03/18	33	28.10	20	28.05	28.05	13	54,426	0.02%
2021/03/17	71	28.52	27	28.33	28.20	44	55,388	0.08%
2021/03/16	48	29.17	42	29.11	28.85	6	57,510	0.01%
2021/03/15	116	29.26	66	28.99	28.95	50	57,333	0.09%	大買/
2021/03/12	59	28.27	33	28.17	28.15	26	56,117	0.05%
2021/03/11	18	27.82	10	27.85	27.95	8	55,758	0.01%
2021/03/10	39	28.23	59	28.15	27.90	-20	55,657	-0.04%
2021/03/09	14	28.11	20	27.90	28.35	-6	55,980	-0.01%
2021/03/08	12	28.25	10	28.20	28.15	2	55,962	0.00%
2021/03/05	48	28.46	193	28.46	28.45	-145	55,390	-0.26%	大賣/鉅額交易
2021/03/04	35	28.71	51	28.58	28.20	-16	55,682	-0.03%
2021/03/03	171	29.85	108	29.65	29.35	63	55,313	0.11%	大買/大賣/
2021/03/02	178	29.62	246.4	29.46	29.45	-68.4	52,522	-0.13%	大買/大賣/
2021/02/26	135	28.21	13	27.87	27.95	122	48,714	0.25%	大買/鉅額交易
2021/02/25	72	27.34	11	27.40	27.50	61	47,957	0.13%
2021/02/24	87	27.40	11	27.58	27.20	76	47,557	0.16%
2021/02/23	19	27.05	29	27.01	27.00	-10	47,006	-0.02%
2021/02/22	66	27.14	19	27.15	26.95	47	46,677	0.10%
2021/02/19	73	27.47	66	27.33	27.45	7	46,058	0.02%
2021/02/18	6	26.09	58	26.61	27.45	-52	45,195	-0.12%
2021/02/17	0	0.00	32	25.72	25.55	-32	44,094	-0.07%
2021/02/05	0	0.00	2	25.50	25.10	-2	43,931	0.00%
2021/02/03	12	25.38	21	25.33	25.15	-9	43,840	-0.02%
2021/02/02	5	25.09	3	25.30	25.00	2	43,770	0.00%
2021/02/01	10	25.08	0	0.00	25.10	10	43,710	0.02%
2021/01/29	12	26.02	4	26.16	25.20	8	43,600	0.02%
2021/01/28	17	25.02	2	24.80	24.90	15	42,959	0.03%
2021/01/27	30	25.79	1	25.70	25.60	29	43,016	0.07%
2021/01/26	81	26.20	129	26.69	25.90	-48	43,276	-0.11%	大賣/
2021/01/25	5	25.89	92	26.03	26.10	-87	42,870	-0.20%
2021/01/22	60	26.48	25	26.48	26.50	35	42,980	0.08%
2021/01/21	18	26.26	17	26.14	26.20	1	42,821	0.00%
2021/01/20	65	25.80	3	25.70	25.55	62	42,792	0.14%
2021/01/19	26	26.88	68	26.22	26.85	-42	42,639	-0.10%
2021/01/18	17	24.99	9	25.25	25.15	8	42,172	0.02%
2021/01/15	39	25.00	2	25.08	24.45	37	44,252	0.08%
2021/01/14	50	25.21	14	25.33	25.20	36	44,550	0.08%
2021/01/13	20	25.25	0	0.00	25.15	20	44,557	0.04%
2021/01/12	66	24.82	52	24.99	25.40	14	44,187	0.03%
2021/01/11	14	24.51	2	24.55	24.40	12	43,320	0.03%
2021/01/08	1	24.95	0	0.00	25.10	1	42,925	0.00%
2021/01/07	24	25.28	10	25.21	25.35	14	42,587	0.03%
2021/01/06	13	26.05	10	26.65	25.70	3	41,820	0.01%
2021/01/05	22	26.16	6	26.39	26.15	16	41,312	0.04%
2021/01/04	15	26.87	13	26.98	26.80	2	40,929	0.00%
2020/12/31	4	26.39	0	0.00	26.45	4	40,482	0.01%
2020/12/30	12	26.98	24	26.81	26.55	-12	40,208	-0.03%
2020/12/29	63	26.47	195	26.01	26.15	-132	39,361	-0.34%	大賣/鉅額交易
2020/12/28	77	27.06	118	27.16	26.80	-41	38,445	-0.11%	大賣/
2020/12/25	77	27.02	55	27.22	26.95	22	37,476	0.06%
2020/12/24	84	28.14	50	28.57	27.55	34	36,509	0.09%
2020/12/23	86	27.61	161	28.38	28.35	-75	34,770	-0.22%	大賣/
2020/12/22	63	28.00	53	28.68	27.90	10	32,390	0.03%
2020/12/21	284	27.97	49	27.60	27.30	235	30,176	0.78%	大買/鉅額交易
2020/12/18	50	27.74	42	26.92	27.60	8	28,570	0.03%
2020/12/17	28	25.55	40	25.55	25.65	-12	26,353	-0.05%
2020/12/16	68	24.95	15	25.27	24.75	53	25,278	0.21%
2020/12/15	24	24.84	73	24.68	24.45	-49	24,972	-0.20%
2020/12/14	26	24.11	57	24.91	25.05	-31	24,158	-0.13%
2020/12/11	39	23.44	22	23.98	23.20	17	22,119	0.08%
2020/12/10	102	23.57	98	23.93	24.10	4	20,722	0.02%	大買/
2020/12/09	11	21.89	30	21.99	21.95	-19	17,953	-0.11%
2020/12/08	0	0.00	1	21.25	21.10	-1	17,339	-0.01%
2020/12/07	26	21.64	102	21.65	21.10	-76	17,206	-0.44%	大賣/
2020/12/04	106	21.41	32	21.50	21.45	74	16,907	0.44%	大買/
2020/12/03	71	21.72	35	21.80	21.55	36	16,642	0.22%
2020/12/02	33	21.21	0	0.00	21.10	33	16,009	0.21%
2020/12/01	20	20.65	30	20.80	20.65	-10	15,642	-0.06%
2020/11/30	60	21.16	1	21.00	21.05	59	15,457	0.38%
2020/11/27	38	20.38	25	20.37	20.90	13	14,382	0.09%
2020/11/26	0	0.00	3	19.05	19.00	-3	13,669	-0.02%
2020/11/25	5	19.20	0	0.00	19.10	5	13,591	0.04%
2020/11/24	2.1	18.77	4	18.79	18.90	-1.9	13,380	-0.01%
2020/11/23	10	19.25	0	0.00	19.05	10	13,170	0.08%
2020/11/20	1	19.15	8	19.22	19.10	-7	13,132	-0.05%
2020/11/19	6	19.39	0	0.00	19.30	6	13,046	0.05%
2020/11/18	1	19.65	0	0.00	19.65	1	13,051	0.01%
2020/11/16	16	19.69	3	19.65	19.65	13	13,075	0.10%
2020/11/13	12	19.60	0	0.00	19.40	12	13,079	0.09%
2020/11/12	3	20.10	12	20.00	19.90	-9	12,903	-0.07%
2020/11/06	10	20.35	0	0.00	20.40	10	13,320	0.08%
2020/11/04	21	20.68	15	20.60	20.50	6	13,652	0.04%
2020/11/02	5	20.77	5	20.80	20.70	0	14,771	0.00%
2020/10/30	37	21.05	17	20.95	21.05	20	14,819	0.13%
2020/10/29	7	20.77	6	20.69	20.80	1	14,802	0.01%
2020/10/28	20	20.80	10	21.03	20.65	10	15,384	0.07%
2020/10/27	10	20.53	3	20.95	20.50	7	15,963	0.04%
2020/10/26	8	21.51	2	21.70	21.20	6	15,584	0.04%
2020/10/23	70	22.52	44	22.82	22.80	26	14,694	0.18%
2020/10/22	18	20.38	0	0.00	21.35	18	12,221	0.15%
2020/10/21	3	19.58	0	0.00	19.45	3	11,583	0.03%
2020/10/20	0	0.00	2	19.00	19.15	-2	11,223	-0.02%
2020/10/19	0	0.00	6	18.10	18.70	-6	11,116	-0.05%
2020/10/15	0	0.00	3	17.75	18.10	-3	10,953	-0.03%
2020/10/14	0	0.00	4	18.00	18.00	-4	10,937	-0.04%
2020/10/08	2	17.95	0	0.00	18.00	2	10,751	0.02%
2020/09/29	4	17.00	15	16.78	17.05	-11	10,731	-0.10%
2020/09/28	0	0.00	4	15.25	15.50	-4	10,501	-0.04%
2020/09/25	0	0.00	5	15.15	15.20	-5	10,542	-0.05%
2020/09/24	0	0.00	2	15.25	15.15	-2	10,598	-0.02%
2020/09/22	5	15.30	0	0.00	15.30	5	10,741	0.05%
2020/09/21	10	15.10	0	0.00	15.55	10	10,856	0.09%
2020/09/17	0	0.00	5	16.50	16.70	-5	10,389	-0.05%
2020/09/10	3	16.40	0	0.00	16.35	3	10,367	0.03%
2020/09/03	5	17.65	0	0.00	17.90	5	10,287	0.05%
2020/09/02	0	0.00	10	17.25	17.35	-10	10,246	-0.10%
2020/08/25	0	0.00	2	17.40	17.40	-2	10,385	-0.02%
2020/08/19	2	17.45	2	17.45	17.30	0	10,494	0.00%
2020/08/17	0	0.00	2	17.15	17.30	-2	10,380	-0.02%
2020/08/14	53	16.73	45	16.55	17.00	8	10,252	0.08%
2020/08/13	30	16.50	24	16.50	16.50	6	10,026	0.06%
2020/08/10	2	14.95	0	0.00	14.65	2	9,182	0.02%
2020/08/06	27	13.30	0	0.00	13.05	27	8,558	0.32%
2020/08/05	2	14.10	0	0.00	14.50	2	7,155	0.03%
2020/08/04	10	14.60	0	0.00	14.50	10	6,885	0.15%
2020/08/03	6	14.54	0	0.00	14.40	6	6,652	0.09%
2020/07/31	25	16.14	10	16.54	16.00	15	6,086	0.25%
2020/07/30	0.6	17.75	0	0.00	17.75	0.6	5,535	0.01%
2020/07/22	0	0.00	2	21.20	21.10	-2	6,168	-0.03%
2020/07/13	0	0.00	3	21.40	21.40	-3	6,513	-0.05%
2020/07/09	10	19.12	21	19.52	20.35	-11	6,897	-0.16%
2020/07/08	0.2	18.95	0	0.00	18.95	0.2	6,915	0.00%
2020/07/07	16	18.52	0	0.00	18.90	16	6,929	0.23%
2020/07/02	5	20.10	0	0.00	20.10	5	7,197	0.07%
2020/07/01	0.5	18.90	0	0.00	18.90	0.5	7,286	0.01%
2020/06/30	4	21.30	0	0.00	21.00	4	7,451	0.05%
2020/06/29	0	0.00	1	21.25	21.35	-1	7,376	-0.01%
2020/06/23	1	21.00	2	21.35	21.10	-1	7,459	-0.01%
2020/06/19	1	20.95	0	0.00	20.95	1	7,626	0.01%
2020/06/18	0	0.00	1	21.35	21.10	-1	7,621	-0.01%
2020/06/17	2	21.08	0	0.00	21.05	2	7,692	0.03%
2020/06/12	0	0.00	1	20.70	21.05	-1	8,021	-0.01%
2020/06/11	1	21.40	0	0.00	21.10	1	8,162	0.01%
2020/06/09	0	0.00	1	21.95	21.65	-1	8,454	-0.01%
2020/06/08	0	0.00	1	21.80	21.60	-1	8,544	-0.01%
2020/06/04	1	21.80	0	0.00	21.75	1	8,587	0.01%
2020/06/03	1	22.10	0	0.00	21.95	1	8,648	0.01%
2020/05/29	0	0.00	2	20.85	20.75	-2	8,590	-0.02%
2020/05/28	1	20.30	1	20.55	20.20	0	8,300	0.00%
2020/05/25	1	19.90	1	20.15	20.10	0	8,346	0.00%
2020/05/21	2	20.43	1	20.45	20.65	1	8,346	0.01%
2020/05/20	0	0.00	1	20.65	20.60	-1	8,366	-0.01%
2020/05/19	2	20.18	2	20.55	20.35	0	8,511	0.00%
2020/05/14	1	20.75	0	0.00	20.50	1	8,683	0.01%
2020/05/13	0	0.00	1	21.30	21.20	-1	8,698	-0.01%
2020/05/12	0	0.00	5	21.10	20.90	-5	8,665	-0.06%
2020/05/08	3	22.00	3	21.90	21.80	0	8,641	0.00%
2020/05/07	6	22.03	2	22.20	21.90	4	8,568	0.05%
2020/05/06	4	23.20	11	22.94	22.70	-7	8,363	-0.08%
2020/05/05	6	21.79	0	0.00	21.85	6	7,974	0.08%
2020/05/04	1	20.70	1	20.90	20.80	0	7,918	0.00%
2020/04/30	0	0.00	4	21.64	21.50	-4	7,860	-0.05%
2020/04/28	1	20.95	0	0.00	20.90	1	7,859	0.01%
2020/04/24	2	21.55	0	0.00	21.40	2	7,907	0.03%
2020/04/23	2	21.70	1	21.85	21.70	1	7,924	0.01%
2020/04/21	1	21.85	1	22.10	21.95	0	7,810	0.00%
2020/04/16	6	22.50	8	22.29	22.75	-2	7,755	-0.03%
2020/04/15	2	22.28	0	0.00	22.50	2	7,678	0.03%
2020/04/14	0	0.00	1.1	22.73	22.60	-1.1	7,353	-0.02%
2020/04/10	0	0.00	2	22.50	22.60	-2	7,169	-0.03%
2020/04/09	2	22.38	1	22.45	22.40	1	7,182	0.01%
2020/04/08	2	22.20	6	22.63	22.80	-4	7,182	-0.06%
2020/04/07	5	22.31	1	22.35	22.45	4	7,275	0.05%
2020/04/06	3	21.60	3	21.85	22.15	0	7,363	0.00%
2020/04/01	0	0.00	11	20.70	20.90	-11	7,208	-0.15%
2020/03/30	0	0.00	2	19.40	19.70	-2	6,938	-0.03%
2020/03/27	2	19.40	0	0.00	19.40	2	6,887	0.03%
2020/03/26	3	19.27	8	19.55	19.50	-5	6,850	-0.07%
2020/03/25	0	0.00	8	19.19	19.30	-8	6,868	-0.12%
2020/03/24	0	0.00	2	17.55	18.15	-2	6,813	-0.03%
2020/03/23	2	17.15	0	0.00	16.90	2	6,854	0.03%
2020/03/19	2	16.80	2	17.40	17.30	0	6,753	0.00%
2020/03/17	2	17.70	2	17.90	18.55	0	6,705	0.00%
2020/03/16	1	17.80	1	17.95	18.05	0	6,617	0.00%
2020/03/13	0	0.00	2	17.83	18.30	-2	6,603	-0.03%
2020/03/11	2	20.08	1	20.25	19.70	1	6,388	0.02%
2020/03/10	22	20.13	2	20.10	20.25	20	6,390	0.31%
2020/03/09	20	20.59	60	20.27	19.90	-40	6,362	-0.63%
2020/03/06	36	21.54	1	21.60	21.10	35	6,310	0.55%
2020/03/02	10	21.35	3	20.35	21.15	7	6,932	0.10%
2020/02/27	0	0.00	2	21.40	21.05	-2	7,238	-0.03%
2020/02/21	1	23.00	21	22.94	22.75	-20	7,852	-0.25%
2020/02/20	26	22.75	7	22.91	22.60	19	7,908	0.24%
2020/02/19	13	23.02	5	22.96	23.40	8	8,037	0.10%
2020/02/18	0	0.00	0.7	22.20	22.30	-0.7	8,335	-0.01%
2020/02/17	0	0.00	1	22.10	22.10	-1	8,315	-0.01%
2020/02/13	1	21.45	0	0.00	21.45	1	8,289	0.01%
2020/02/12	10	21.40	5	21.40	21.45	5	8,350	0.06%
2020/02/11	1	21.15	0	0.00	21.20	1	8,321	0.01%
2020/02/07	4	20.05	0	0.00	20.40	4	8,401	0.05%
2020/02/06	0	0.00	2	20.28	20.40	-2	8,459	-0.02%
2020/01/31	5	19.33	4	19.10	19.60	1	8,952	0.01%
2020/01/30	5	19.77	0	0.00	19.50	5	8,958	0.06%
2020/01/20	3	21.32	3	21.65	21.65	0	8,809	0.00%
2020/01/15	1	21.30	0	0.00	21.30	1	9,057	0.01%
2020/01/13	1	21.55	2	21.40	21.50	-1	9,078	-0.01%
2020/01/08	0	0.00	4	20.55	20.55	-4	9,161	-0.04%
2020/01/07	3	20.65	0	0.00	20.70	3	9,209	0.03%
2020/01/02	0	0.00	5	21.20	21.05	-5	9,261	-0.05%
2019/12/31	12	21.88	1	21.90	21.00	11	9,260	0.12%
2019/12/30	10	21.90	18	22.01	22.10	-8	9,115	-0.09%
2019/12/24	0	0.00	1	20.85	20.60	-1	9,141	-0.01%
2019/12/19	1	21.10	1	20.75	20.70	0	9,054	0.00%
2019/12/18	1	20.85	0	0.00	21.05	1	9,079	0.01%
2019/12/13	0	0.00	1	20.65	20.60	-1	9,141	-0.01%
2019/12/12	0	0.00	1	21.50	20.90	-1	9,128	-0.01%
2019/12/10	6	21.39	0	0.00	21.05	6	9,126	0.07%
2019/12/09	1	21.60	1	21.50	21.60	0	9,079	0.00%
2019/12/04	4	21.70	0	0.00	21.55	4	9,248	0.04%
2019/12/03	2	21.90	2	21.90	21.90	0	9,468	0.00%
2019/11/28	2	22.20	5	22.50	22.05	-3	9,713	-0.03%
2019/11/27	0	0.00	5	23.15	23.15	-5	9,664	-0.05%
2019/11/26	8	23.83	38	23.91	23.70	-30	9,509	-0.32%
2019/11/25	0	0.00	1	22.90	23.10	-1	9,259	-0.01%
2019/11/22	2	23.30	2	22.83	22.85	0	9,413	0.00%
2019/11/21	21	22.15	22	22.24	22.40	-1	9,351	-0.01%
2019/11/20	51	21.77	50	21.10	21.85	1	9,359	0.01%
2019/11/19	6	20.35	2	20.53	20.95	4	9,542	0.04%
2019/11/18	21	20.41	21	20.30	20.30	0	9,567	0.00%
2019/11/15	15	19.41	14.2	19.48	20.10	0.8	9,415	0.01%
2019/11/08	5	18.20	0	0.00	18.40	5	9,101	0.05%
2019/11/07	5	18.25	10	18.35	18.35	-5	9,117	-0.05%
2019/11/05	0	0.00	2	18.35	18.50	-2	9,259	-0.02%
2019/11/04	2	18.45	2	18.40	18.45	0	9,313	0.00%
2019/11/01	21	18.44	21	18.25	18.25	0	9,375	0.00%
2019/10/31	7.1	18.42	10	18.49	18.30	-2.9	9,334	-0.03%
2019/10/29	1	18.10	12	18.18	17.90	-11	9,265	-0.12%
2019/10/25	10	17.95	16	17.94	17.85	-6	9,369	-0.06%
2019/10/24	0	0.00	1	17.20	17.70	-1	9,428	-0.01%
2019/10/22	6	17.15	0	0.00	17.05	6	9,452	0.06%
2019/10/18	0	0.00	7	17.15	17.10	-7	9,572	-0.07%
2019/10/16	0	0.00	1	17.10	17.25	-1	9,792	-0.01%
2019/10/14	0	0.00	10	16.95	16.95	-10	9,950	-0.10%
2019/10/07	3	16.35	3	16.45	16.35	0	11,267	0.00%
2019/10/04	5	16.35	5	16.45	16.25	0	11,757	0.00%
2019/10/03	3	16.40	0	0.00	16.45	3	12,099	0.02%
2019/10/02	0	16.60	0	0.00	16.70	0	12,267	0.00%
2019/10/01	1.1	16.69	0	0.00	16.70	1.1	12,426	0.01%
2019/09/27	4	16.90	0	0.00	17.00	4	12,532	0.03%
2019/09/26	1	17.25	0	0.00	17.25	1	12,731	0.01%
2019/09/25	0	17.60	0	0.00	17.70	0	12,983	0.00%
2019/09/24	0.2	17.70	0	0.00	17.85	0.2	13,504	0.00%
2019/09/23	3	18.05	1	18.05	18.00	2	13,865	0.01%
2019/09/20	0	0.00	1	17.95	18.10	-1	14,276	-0.01%
2019/09/18	1	17.80	1	17.95	17.80	0	14,824	0.00%
2019/09/12	1	17.80	1	17.95	17.80	0	15,642	0.00%
2019/09/05	5	16.75	1	16.95	17.15	4	17,301	0.02%
2019/09/04	3	16.37	3	16.80	16.95	0	17,261	0.00%
2019/09/03	1	17.10	0	0.00	16.85	1	17,605	0.01%
2019/09/02	0.1	17.25	1	17.00	17.35	-0.9	17,774	0.00%
2019/08/30	1	16.75	1	16.95	16.85	0	18,056	0.00%
2019/08/29	1	16.70	0	0.00	16.80	1	18,340	0.01%
2019/08/28	1	17.10	0	0.00	16.95	1	18,705	0.01%
2019/08/27	6	16.70	6	16.93	17.20	0	18,767	0.00%
2019/08/26	7	16.50	5	16.55	17.10	2	18,631	0.01%
2019/08/23	5	16.60	5	16.75	17.20	0	18,586	0.00%
2019/08/22	14	16.43	8	16.45	17.50	6	18,861	0.03%
2019/08/21	4	18.08	0	0.00	17.60	4	18,957	0.02%
2019/08/20	11	18.13	1	18.35	18.45	10	19,025	0.05%
2019/08/16	4	18.48	4	18.63	18.70	0	19,623	0.00%
2019/08/15	2	18.45	2	18.70	18.70	0	19,732	0.00%
2019/08/13	1	18.45	1	18.65	18.70	0	19,818	0.00%
2019/08/12	0	0.00	0.2	19.00	19.10	-0.2	19,738	0.00%
2019/08/08	0	0.00	3	18.95	18.75	-3	19,845	-0.02%
2019/08/07	2	18.50	0	0.00	18.75	2	19,921	0.01%
2019/08/06	2	18.40	1	18.60	19.00	1	19,922	0.01%
2019/08/05	0	0.00	4.4	18.69	18.55	-4.4	19,963	-0.02%
2019/08/01	2	19.25	0	0.00	19.15	2	20,065	0.01%
2019/07/31	0.2	20.10	2	19.95	20.20	-1.8	20,011	-0.01%
2019/07/30	3	19.72	0	0.00	19.75	3	19,903	0.02%
2019/07/29	0	0.00	1	19.60	19.60	-1	19,826	-0.01%
2019/07/26	2	18.98	3	19.02	19.25	-1	19,774	-0.01%
2019/07/25	1	19.45	1	19.55	19.50	0	19,590	0.00%
2019/07/24	1	19.90	0	0.00	19.85	1	19,639	0.01%
2019/07/23	0	0.00	18	19.92	19.95	-18	19,602	-0.09%
2019/07/19	0	0.00	3	19.62	19.65	-3	19,570	-0.02%
2019/07/16	2	19.40	3	19.25	19.45	-1	19,196	-0.01%
2019/07/15	0	0.00	6	18.54	19.00	-6	19,103	-0.03%
2019/07/12	6	18.30	0	0.00	18.45	6	18,755	0.03%
2019/07/11	5	18.75	4	18.90	18.75	1	18,384	0.01%
2019/07/10	2	18.53	14	18.76	18.95	-12	18,198	-0.07%
2019/07/09	16	18.42	1	18.50	18.50	15	17,815	0.08%
2019/07/08	9	18.79	1	18.95	18.95	8	18,178	0.04%
2019/07/05	1	19.20	0	0.00	19.10	1	18,579	0.01%
2019/07/03	7	19.46	36	19.73	19.30	-29	18,997	-0.15%
2019/07/02	7	19.53	0	0.00	19.15	7	18,961	0.04%
2019/07/01	2	19.53	6	19.23	19.85	-4	18,755	-0.02%
2019/06/28	4	18.40	0	0.00	18.75	4	18,324	0.02%
2019/06/27	15	18.82	1	19.05	18.90	14	18,068	0.08%
2019/06/26	31	19.10	55	19.09	19.20	-24	17,757	-0.14%
2019/06/25	33	19.14	13	19.05	19.05	20	17,867	0.11%
2019/06/24	10	19.67	21	19.58	19.75	-11	17,605	-0.06%
2019/06/21	77	19.69	2	20.15	19.15	75	17,811	0.42%
2019/06/20	3	19.85	0	0.00	19.70	3	17,353	0.02%
2019/06/19	1	19.20	28	19.58	19.80	-27	17,381	-0.16%
2019/06/18	29	19.28	18	20.21	19.15	11	17,041	0.06%
2019/06/17	1	20.30	0	0.00	20.55	1	16,477	0.01%
2019/06/13	5	20.95	20	20.96	20.80	-15	15,965	-0.09%
2019/06/12	3	20.20	3	20.55	20.55	0	15,473	0.00%
2019/06/11	3	20.37	3	20.43	20.30	0	15,276	0.00%
2019/06/10	5	22.25	5	21.50	21.55	0	14,681	0.00%
2019/06/06	7	21.69	56	22.33	22.10	-49	14,340	-0.34%
2019/06/05	0	0.00	2	20.85	21.70	-2	13,972	-0.01%
2019/06/04	53	21.17	5	20.25	19.75	48	13,549	0.35%
2019/06/03	4	21.45	0	0.00	21.50	4	13,102	0.03%
2019/05/29	3	20.97	1	21.30	21.15	2	12,918	0.02%
2019/05/28	0	0.00	0.3	22.10	22.25	-0.3	12,559	0.00%
2019/05/23	2	22.10	1	22.50	22.10	1	12,101	0.01%
2019/05/22	0	0.00	1	23.35	23.05	-1	11,768	-0.01%
2019/05/17	3	22.15	3	22.40	22.25	0	11,502	0.00%
2019/05/15	1	21.70	0	0.00	22.25	1	11,487	0.01%
2019/05/14	10	22.10	10	22.35	22.20	0	11,365	0.00%
2019/05/13	1	22.10	0	0.00	21.20	1	11,421	0.01%
2019/05/10	3	22.68	10	22.96	23.10	-7	11,388	-0.06%
2019/05/09	1	22.00	0	0.00	22.05	1	11,291	0.01%
2019/05/08	9	22.69	1.2	22.63	22.85	7.8	11,204	0.07%
2019/05/06	1	23.45	0	0.00	23.40	1	11,262	0.01%
2019/05/02	7	23.49	4	23.73	23.50	3	11,287	0.03%
2019/04/30	0.1	23.65	4	23.90	23.80	-3.9	11,381	-0.03%
2019/04/26	5	23.64	0	0.00	23.65	5	11,647	0.04%
2019/04/25	0	0.00	3	24.03	24.30	-3	12,084	-0.02%
2019/04/24	6	24.67	0	0.00	24.20	6	12,488	0.05%
2019/04/22	2	24.90	2	25.10	25.05	0	13,307	0.00%
2019/04/19	0	0.00	1	25.00	24.90	-1	13,688	-0.01%
2019/04/16	2	26.55	2	26.25	26.60	0	14,126	0.00%
2019/04/15	3	28.27	0	0.00	27.70	3	14,031	0.02%
2019/04/12	4	28.49	4	28.91	29.50	0	14,076	0.00%
2019/04/11	72	30.00	72	30.49	29.55	0	13,466	0.00%
2019/04/10	133	29.80	134	28.78	29.80	-1	13,209	-0.01%	大買/大賣/
2019/04/09	0	0.00	13	27.47	28.30	-13	13,365	-0.10%
2019/04/08	4	25.71	2	23.80	25.75	2	13,374	0.01%
2019/04/03	2	23.30	0	0.00	23.45	2	14,466	0.01%
2019/04/02	2	23.60	5	23.64	23.65	-3	15,329	-0.02%
2019/04/01	3	23.75	27	23.86	24.15	-24	16,177	-0.15%
2019/03/29	12	23.10	1	24.20	24.30	11	17,091	0.06%
2019/03/28	3	23.62	5	24.04	24.75	-2	17,237	-0.01%
2019/03/26	1	24.50	6	24.90	24.85	-5	17,551	-0.03%
2019/03/25	15	23.88	8	23.59	24.90	7	17,804	0.04%
2019/03/21	2	25.78	0	0.00	26.15	2	18,702	0.01%
2019/03/20	0	0.00	1	26.60	26.65	-1	18,771	-0.01%
2019/03/19	0	0.00	1	26.60	26.45	-1	18,865	-0.01%
2019/03/15	4	26.19	4	26.28	26.25	0	19,389	0.00%
2019/03/14	2	25.85	0	0.00	25.80	2	19,455	0.01%
2019/03/12	0	0.00	1	26.15	26.00	-1	20,047	0.00%
2019/03/11	1	25.65	1	25.95	25.65	0	20,284	0.00%
2019/03/08	2	25.68	0	0.00	25.55	2	20,845	0.01%
2019/03/06	2	26.45	1	26.25	26.05	1	24,135	0.00%
2019/03/05	5	26.50	0	0.00	26.30	5	24,464	0.02%
2019/03/04	3	26.85	0	0.00	26.80	3	25,052	0.01%
2019/02/27	1	26.35	2	26.65	26.80	-1	25,603	0.00%
2019/02/26	3	25.67	4	25.99	26.05	-1	25,578	0.00%
2019/02/25	1	26.20	8	26.22	26.40	-7	25,626	-0.03%
2019/02/22	16	26.61	9	26.42	25.90	7	25,797	0.03%
2019/02/20	0	0.00	1	26.35	26.30	-1	25,820	0.00%
2019/02/19	1	25.80	0	0.00	25.80	1	26,184	0.00%
2019/02/14	0	0.00	1	26.50	26.30	-1	27,498	0.00%
2019/02/11	2	26.10	0	0.00	25.80	2	28,180	0.01%
2019/01/30	9	26.65	13	26.55	26.90	-4	28,316	-0.01%
2019/01/29	1	26.10	0	0.00	26.10	1	28,678	0.00%
2019/01/28	4	26.29	3	26.70	26.10	1	29,234	0.00%
2019/01/25	3	26.85	1	27.10	27.10	2	29,464	0.01%
2019/01/23	0	0.00	1	26.10	26.35	-1	29,965	0.00%
2019/01/21	0	0.00	3	26.12	26.10	-3	31,040	-0.01%
2019/01/18	1	25.00	0	0.00	26.10	1	31,328	0.00%
2019/01/17	0	0.00	1	26.00	25.60	-1	31,591	0.00%
2019/01/16	3	25.73	1	26.40	25.50	2	32,071	0.01%
2019/01/15	13	26.42	12	26.54	26.60	1	32,225	0.00%
2019/01/14	11	25.05	10	24.90	24.90	1	32,476	0.00%
2019/01/11	5	26.77	6	25.54	26.95	-1	32,773	0.00%
2019/01/10	11	27.12	8	28.45	25.85	3	33,515	0.01%
2019/01/09	2	26.50	3	26.77	27.05	-1	33,874	0.00%
2019/01/08	6	26.55	1	26.85	26.45	5	33,861	0.01%
2019/01/07	1	26.45	3	26.32	26.50	-2	33,744	-0.01%
2019/01/03	1	25.80	4	25.80	25.90	-3	34,133	-0.01%
2019/01/02	10	25.95	13	25.94	26.00	-3	34,148	-0.01%
2018/12/28	3	24.97	2	25.65	25.90	1	34,188	0.00%
2018/12/27	14	25.83	8	26.07	25.35	6	33,933	0.02%
2018/12/26	6	25.20	5	25.15	25.15	1	33,591	0.00%
2018/12/25	21	24.51	27	24.01	25.00	-6	33,485	-0.02%
2018/12/24	27	25.12	3	25.00	24.30	24	32,466	0.07%
2018/12/22	17	28.92	8	28.18	26.95	9	31,995	0.03%
2018/12/21	10	31.61	51	32.45	29.85	-41	31,703	-0.13%
2018/12/20	3	33.60	3	33.48	33.15	0	30,989	0.00%
2018/12/19	102	33.49	100	33.75	33.50	2	30,839	0.01%	大買/
2018/12/18	0	0.00	3	33.63	33.80	-3	30,333	-0.01%
2018/12/17	40	33.08	80	31.21	34.00	-40	30,131	-0.13%
2018/12/14	5	32.40	0	0.00	32.40	5	28,984	0.02%
2018/12/13	22	36.53	0	0.00	35.95	22	28,779	0.08%
2018/12/12	5	36.90	2	36.70	37.15	3	28,657	0.01%
2018/12/11	25	36.77	25	36.83	37.25	0	28,519	0.00%
2018/12/10	1	36.10	3	35.50	35.70	-2	28,628	-0.01%
2018/12/07	18	37.33	15	37.61	36.95	3	28,793	0.01%
2018/12/06	19	37.24	0	0.00	37.15	19	28,827	0.07%
2018/12/05	11	38.48	2	38.23	38.05	9	28,641	0.03%
2018/12/04	21	39.56	23	40.03	38.80	-2	28,707	-0.01%
2018/12/03	135	39.61	123	39.89	39.55	12	28,520	0.04%	大買/大賣/
2018/11/30	34	40.05	32	40.70	40.50	2	28,076	0.01%
2018/11/29	2	40.25	11	40.16	39.85	-9	25,114	-0.04%
2018/11/28	13	39.80	14	40.01	39.50	-1	24,866	0.00%
2018/11/27	16	39.99	13	40.99	39.60	3	24,623	0.01%
2018/11/26	5	38.50	12.7	40.64	42.40	-7.7	24,142	-0.03%
2018/11/23	2	39.15	2	38.95	39.05	0	23,760	0.00%
2018/11/22	3	38.98	2	39.80	39.00	1	23,704	0.00%
2018/11/21	5	39.75	8	39.92	40.00	-3	23,783	-0.01%
2018/11/20	2	39.83	2	39.45	39.45	0	23,649	0.00%
2018/11/19	12	40.72	5	40.47	39.75	7	23,601	0.03%
2018/11/16	17	40.16	16	40.47	41.00	1	23,394	0.00%
2018/11/15	15	39.78	19	40.06	40.30	-4	23,108	-0.02%
2018/11/14	17	38.66	21	38.83	38.60	-4	22,939	-0.02%
2018/11/13	5	37.46	5	37.97	38.00	0	22,676	0.00%
2018/11/12	13	37.82	5	37.90	37.20	8	22,724	0.04%
2018/11/09	2	39.20	18	39.02	39.00	-16	22,757	-0.07%
2018/11/08	4	39.90	4	39.80	39.60	0	22,725	0.00%
2018/11/07	68	39.69	11	40.17	40.10	57	22,718	0.25%
2018/11/06	18	39.49	17	39.87	40.10	1	22,607	0.00%
2018/11/05	11	39.11	11	39.59	39.80	0	22,259	0.00%
2018/11/02	34	36.98	6	36.96	37.45	28	21,966	0.13%
2018/11/01	3	35.65	53	36.72	37.20	-50	21,945	-0.23%
2018/10/31	55	35.53	6	35.38	36.00	49	21,813	0.22%
2018/10/30	16	33.68	9	32.85	33.75	7	21,765	0.03%
2018/10/29	4	33.55	17	35.37	33.90	-13	21,676	-0.06%
2018/10/26	6	35.68	10	36.00	35.80	-4	21,604	-0.02%
2018/10/25	46	36.27	49.3	35.73	36.95	-3.3	21,657	-0.02%
2018/10/24	22	35.09	13	35.74	36.00	9	21,581	0.04%
2018/10/23	33	35.51	39	35.56	35.00	-6	21,479	-0.03%
2018/10/22	47	36.10	52	36.36	37.05	-5	21,681	-0.02%
2018/10/19	22	36.65	127	37.10	37.50	-105	22,296	-0.47%	大賣/鉅額交易
2018/10/18	38	39.69	22	38.68	37.20	16	22,007	0.07%
2018/10/17	19	39.99	26	40.23	41.25	-7	21,744	-0.03%
2018/10/16	0	37.60	0	0.00	37.80	0	21,618	0.00%
2018/10/15	14	38.48	1	38.00	38.00	13	22,531	0.06%
2018/10/12	2	38.20	2	38.75	38.80	0	23,536	0.00%
2018/10/11	5	36.55	3	37.60	38.60	2	25,095	0.01%
2018/10/09	10	38.72	10	38.10	38.45	0	26,003	0.00%
2018/10/08	2	39.10	2	38.35	38.35	0	27,388	0.00%
2018/10/04	5	39.46	8	39.41	39.45	-3	29,031	-0.01%
2018/10/03	5	38.92	4	38.86	39.40	1	29,678	0.00%
2018/10/02	15	38.02	21	38.72	39.00	-6	31,099	-0.02%
2018/10/01	24	38.20	28	38.33	37.20	-4	31,768	-0.01%
2018/09/28	26	39.70	45.3	40.20	40.30	-19.3	31,799	-0.06%
2018/09/27	12	38.61	9	38.84	39.15	3	31,405	0.01%
2018/09/26	6	38.23	6	37.63	38.30	0	31,731	0.00%
2018/09/25	27	37.88	9	37.79	37.80	18	31,642	0.06%
2018/09/21	13	36.19	4	36.65	36.95	9	31,567	0.03%
2018/09/20	15	37.22	15	36.49	36.10	0	31,754	0.00%
2018/09/19	12	36.95	14	37.01	36.90	-2	31,926	-0.01%
2018/09/18	25	36.73	25	36.88	37.00	0	32,060	0.00%
2018/09/17	11	36.84	10	36.81	36.85	1	32,169	0.00%
2018/09/14	22	36.75	30	36.79	36.75	-8	32,605	-0.02%
2018/09/13	37	36.10	30	35.01	36.55	7	32,620	0.02%
2018/09/12	0	0.00	6	33.68	34.10	-6	33,037	-0.02%
2018/09/11	4	32.73	7	32.96	32.90	-3	33,312	-0.01%
2018/09/10	19	31.85	23	32.02	31.40	-4	33,526	-0.01%
2018/09/07	15	34.78	0	0.00	34.60	15	33,685	0.04%
2018/09/06	8	35.32	0	0.00	35.50	8	33,649	0.02%
2018/09/05	9	35.93	7	36.03	35.40	2	33,726	0.01%
2018/09/04	1	36.55	1	36.70	36.50	0	33,932	0.00%
2018/09/03	1	36.65	6	36.60	36.45	-5	34,137	-0.01%
2018/08/31	20	38.24	16	37.50	37.50	4	34,049	0.01%
2018/08/30	22	38.58	15	38.56	38.20	7	34,000	0.02%
2018/08/29	15	37.81	16	38.06	38.00	-1	33,850	0.00%
2018/08/28	21	38.10	21	37.42	37.90	0	33,990	0.00%
2018/08/24	3	36.95	7	37.05	37.00	-4	33,703	-0.01%
2018/08/23	10	37.45	10	37.35	37.35	0	33,748	0.00%
2018/08/21	5	35.62	12	36.09	37.00	-7	33,515	-0.02%
2018/08/20	31	34.78	33	34.54	34.90	-2	33,258	-0.01%
2018/08/17	2	36.38	9	36.03	35.95	-7	32,963	-0.02%
2018/08/16	36	36.95	34.4	37.07	36.50	1.6	32,932	0.00%
2018/08/15	5	37.90	7	37.50	37.75	-2	32,796	-0.01%
2018/08/14	1	37.30	1	38.00	38.00	0	32,689	0.00%
2018/08/13	22	36.51	27	36.86	37.85	-5	32,452	-0.02%
2018/08/10	6	38.03	6	38.25	37.55	0	32,335	0.00%
2018/08/09	39	37.88	61	37.88	38.50	-22	32,402	-0.07%
2018/08/08	20	38.37	15	38.16	38.50	5	32,045	0.02%
2018/08/07	55	38.52	37	38.49	37.80	18	31,959	0.06%
2018/08/06	40	37.41	38	38.05	38.40	2	31,876	0.01%
2018/08/03	14	38.50	10	38.59	38.30	4	31,840	0.01%
2018/08/02	24	38.30	27	38.43	38.25	-3	31,622	-0.01%
2018/08/01	37	39.68	31	39.36	38.55	6	31,208	0.02%
2018/07/31	21	38.72	24	38.93	39.00	-3	30,949	-0.01%
2018/07/30	61	39.28	44.7	39.57	38.85	16.3	30,952	0.05%
2018/07/27	37	40.59	21	40.56	40.30	16	30,732	0.05%
2018/07/26	61	39.94	35	39.98	41.00	26	30,091	0.09%
2018/07/25	18	37.93	20	37.85	37.80	-2	28,944	-0.01%
2018/07/24	53	38.82	24	38.41	37.85	29	28,687	0.10%
2018/07/23	20	36.88	35	37.44	37.70	-15	28,353	-0.05%
2018/07/20	10	38.11	27	38.27	37.85	-17	28,098	-0.06%
2018/07/19	157	38.93	156	37.12	39.10	1	27,102	0.00%	大買/大賣/
2018/07/18	59	39.07	70	38.75	36.30	-11	26,238	-0.04%
2018/07/17	145.3	37.57	181	36.65	38.50	-35.8	24,840	-0.14%	大買/大賣/
2018/07/16	167.4	36.77	175	36.08	36.90	-7.6	24,405	-0.03%	大買/大賣/
2018/07/13	168.1	34.30	170	33.82	35.30	-1.9	23,929	-0.01%	大買/大賣/
2018/07/12	198	33.10	158	32.59	33.10	40	24,538	0.16%	大買/大賣/
2018/07/11	178	32.18	185	30.95	32.20	-7	23,919	-0.03%	大買/大賣/
2018/07/10	179	31.64	214.4	31.53	31.30	-35.4	23,340	-0.15%	大買/大賣/
2018/07/09	70	30.48	23	30.30	30.90	47	22,037	0.21%
2018/07/06	4	28.35	3	28.60	28.10	1	21,204	0.00%
2018/07/05	7	27.64	5	27.80	27.80	2	20,833	0.01%
2018/07/04	2	28.50	19	27.31	28.15	-17	21,097	-0.08%
2018/07/03	5	26.70	5	27.20	26.60	0	20,684	0.00%
2018/06/29	1	26.70	1	26.60	27.10	0	20,693	0.00%
2018/06/28	0	0.00	1	25.50	25.45	-1	20,663	0.00%
2018/06/26	5	27.20	0	0.00	26.85	5	21,086	0.02%
2018/06/25	15.5	27.73	18	28.23	27.00	-2.5	21,130	-0.01%
2018/06/22	31	27.70	39	27.71	28.00	-8	20,991	-0.04%
2018/06/21	7	27.54	2	27.26	27.90	5	20,985	0.02%
2018/06/20	4	26.66	12	27.00	27.00	-8	21,129	-0.04%
2018/06/19	16	26.53	8	26.32	26.30	8	21,445	0.04%
2018/06/15	14	26.20	14	26.09	26.10	0	21,482	0.00%
2018/06/13	1	24.85	3	25.30	24.75	-2	21,610	-0.01%
2018/06/12	7	24.76	12	24.66	25.75	-5	21,844	-0.02%
2018/06/11	42	23.86	22	24.04	24.00	20	22,367	0.09%
2018/06/08	0	0.00	5	23.65	23.30	-5	22,829	-0.02%
2018/06/07	8	23.58	4	23.61	23.35	4	23,263	0.02%
2018/06/06	12	23.53	0	0.00	23.40	12	23,888	0.05%
2018/06/05	22	23.67	66	23.93	23.55	-44	24,446	-0.18%
2018/06/04	3	23.12	3	22.95	22.95	0	24,801	0.00%
2018/06/01	0	0.00	1	23.20	23.05	-1	25,229	0.00%
2018/05/31	0	0.00	2	22.70	22.55	-2	25,319	-0.01%
2018/05/30	10	22.60	37	22.65	22.80	-27	25,375	-0.11%
2018/05/28	2	22.70	0	0.00	22.80	2	25,703	0.01%
2018/05/25	5	23.40	0	0.00	23.10	5	25,810	0.02%
2018/05/24	1	23.70	5	23.49	23.65	-4	25,851	-0.02%
2018/05/23	103	22.99	1	23.05	22.90	102	25,890	0.39%	大買/鉅額交易
2018/05/22	10	22.60	0	0.00	22.65	10	26,037	0.04%
2018/05/17	0	0.00	4	23.18	23.20	-4	26,496	-0.02%
2018/05/16	0	0.00	2	22.50	22.30	-2	26,423	-0.01%
2018/05/15	3	22.90	20	22.75	22.70	-17	26,477	-0.06%
2018/05/14	4	23.18	2	23.23	23.15	2	26,886	0.01%
2018/05/11	2	22.43	12	22.49	22.90	-10	26,943	-0.04%
2018/05/10	2	22.48	0	0.00	21.95	2	26,822	0.01%
2018/05/09	2	22.35	11	22.36	22.45	-9	26,843	-0.03%
2018/05/08	1	22.45	2	22.55	22.60	-1	26,916	0.00%
2018/05/07	3	22.32	3	22.47	22.25	0	27,186	0.00%
2018/05/04	2	22.00	2	22.20	21.85	0	26,992	0.00%
2018/05/03	8	22.00	7	21.97	21.85	1	27,328	0.00%
2018/05/02	3	22.30	24	22.06	21.85	-21	27,866	-0.08%
2018/04/30	7	21.92	15	22.03	22.25	-8	28,055	-0.03%
2018/04/27	8	21.87	19	22.01	21.50	-11	28,147	-0.04%
2018/04/26	3	22.03	28	21.78	21.00	-25	28,129	-0.09%
2018/04/25	3	24.55	0	0.00	23.20	3	28,948	0.01%
2018/04/24	10	24.80	10	24.62	24.65	0	30,043	0.00%
2018/04/23	5	25.00	0	0.00	25.55	5	31,044	0.02%
2018/04/20	14	26.19	9	26.42	26.60	5	31,914	0.02%
2018/04/19	36	25.49	31	25.65	26.00	5	31,765	0.02%
2018/04/18	17	24.73	23	24.19	25.10	-6	31,735	-0.02%
2018/04/17	2	23.10	3	23.03	22.95	-1	30,391	0.00%
2018/04/16	10	23.39	12	23.01	22.90	-2	31,112	-0.01%
2018/04/13	13	23.40	0	0.00	23.30	13	31,783	0.04%
2018/04/12	7	23.20	8	23.03	22.95	-1	32,459	0.00%
2018/04/11	2	23.00	2	23.10	23.10	0	32,598	0.00%
2018/04/10	3	23.00	4	23.03	22.75	-1	32,878	0.00%
2018/04/09	1	22.40	1	22.90	22.85	0	32,705	0.00%
2018/04/03	5	22.61	2	22.45	22.45	3	32,680	0.01%
2018/03/31	2	22.05	1	22.15	22.25	1	33,665	0.00%
2018/03/30	11	22.30	15	22.38	22.45	-4	34,037	-0.01%
2018/03/29	2	22.15	2	22.20	21.10	0	34,292	0.00%
2018/03/28	6	22.63	6	22.71	22.25	0	34,780	0.00%
2018/03/27	4	23.00	1	23.05	22.50	3	35,612	0.01%
2018/03/26	2	22.35	6	22.69	22.40	-4	35,658	-0.01%
2018/03/23	6	22.52	15	21.91	22.60	-9	35,662	-0.03%
2018/03/22	7	20.65	0	0.00	20.60	7	35,100	0.02%
2018/03/21	3	22.75	1	22.30	22.30	2	34,713	0.01%
2018/03/20	1	22.70	1	23.00	23.15	0	35,738	0.00%
2018/03/19	1	22.80	0.3	23.05	23.15	0.7	35,883	0.00%
2018/03/16	3	23.28	4	23.14	22.85	-1	36,479	0.00%
2018/03/15	2	22.90	3	23.23	23.40	-1	36,500	0.00%
2018/03/14	3	22.33	1	22.70	22.70	2	36,098	0.01%
2018/03/13	16	22.55	16	22.66	22.70	0	36,315	0.00%
2018/03/12	66	23.24	0	0.00	22.50	66	37,135	0.18%
2018/03/09	1	24.50	27	24.65	24.05	-26	37,162	-0.07%
2018/03/08	27	24.85	27	25.10	24.70	0	36,993	0.00%
2018/03/07	1	24.50	0	0.00	24.45	1	36,686	0.00%
2018/03/06	3	24.63	0	0.00	24.05	3	37,174	0.01%
2018/03/02	24	25.00	24	24.70	24.65	0	38,517	0.00%
2018/03/01	26	25.43	2	25.20	25.20	24	39,166	0.06%
2018/02/27	0	0.00	11	25.80	25.30	-11	40,119	-0.03%
2018/02/26	3	25.85	4	25.81	25.85	-1	40,682	0.00%
2018/02/23	14	25.93	21	26.13	25.95	-7	41,882	-0.02%
2018/02/22	6	25.33	16	25.30	25.50	-10	42,156	-0.02%
2018/02/21	7	24.40	7	24.94	25.10	0	43,062	0.00%
2018/02/12	3	23.13	40	23.24	23.15	-37	44,709	-0.08%
2018/02/09	3	21.60	3	22.25	22.45	0	45,662	0.00%
2018/02/08	16	23.22	5	23.20	22.75	11	45,765	0.02%
2018/02/07	10	23.40	0	0.00	23.20	10	45,725	0.02%
2018/02/06	5	22.40	0	0.00	22.45	5	45,631	0.01%
2018/02/05	17	23.92	25	23.90	24.10	-8	45,150	-0.02%
2018/02/02	16	23.89	1	23.90	24.20	15	44,938	0.03%
2018/02/01	1	23.60	63	24.22	23.85	-62	44,976	-0.14%
2018/01/31	0	0.00	10	23.88	23.90	-10	44,858	-0.02%
2018/01/30	106	24.20	124	23.70	23.80	-18	44,613	-0.04%	大買/大賣/
2018/01/29	13	23.87	1	23.90	23.60	12	44,175	0.03%
2018/01/26	108	23.95	57	24.01	24.40	51	43,975	0.12%	大買/
2018/01/25	101	24.62	109	24.65	23.35	-8	43,454	-0.02%	大買/大賣/
2018/01/24	129	25.06	129	25.47	25.15	0	43,046	0.00%	大買/大賣/
2018/01/23	1	25.30	16	25.76	25.80	-15	42,885	-0.03%
2018/01/22	29	26.53	23	25.83	25.65	6	42,862	0.01%
2018/01/19	157	25.58	167	25.70	26.40	-10	42,647	-0.02%	大買/大賣/
2018/01/18	41	27.35	62	27.62	25.40	-21	41,939	-0.05%
2018/01/17	99	27.68	146	27.56	27.35	-47	41,695	-0.11%	大賣/
2018/01/16	125	26.14	116	26.34	27.40	9	40,665	0.02%	大買/大賣/
2018/01/15	54	24.71	55	24.46	25.05	-1	39,476	0.00%
2018/01/12	162	23.98	131	24.27	24.10	31	38,812	0.08%	大買/大賣/
2018/01/11	44	23.73	11	23.50	23.55	33	37,846	0.09%
2018/01/10	8	23.46	10	23.31	23.60	-2	37,431	-0.01%
2018/01/09	37	22.76	33	22.57	22.15	4	36,748	0.01%
2018/01/08	20	21.08	24.1	22.31	22.60	-4.1	36,228	-0.01%
2018/01/05	0	0.00	6	20.45	20.55	-6	36,017	-0.02%
2018/01/04	120	20.04	26	20.15	20.30	94	35,795	0.26%	大買/
2018/01/03	15	19.75	22	19.57	19.80	-7	35,508	-0.02%
2018/01/02	0	0.00	3	19.23	19.30	-3	35,193	-0.01%