大同 (2371)-新光-桃園券商分點個股進出

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
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522張
產業
上市電機機械類股
910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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	97	51.29	3,740.2	51.87	52.40	-3,643.2	12,365	-29.46%	大賣/鉅額交易
2024/11/21	142	48.32	136	48.29	48.40	6	11,086	0.05%	大買/大賣/
2024/11/20	2	47.80	17	47.57	47.60	-15	10,876	-0.14%
2024/11/19	7	47.90	11	47.79	48.00	-4	10,979	-0.04%
2024/11/18	41.1	47.83	27	46.94	46.95	14.1	11,010	0.13%
2024/11/15	8	47.14	29	47.83	47.80	-21	11,209	-0.19%
2024/11/14	0	0.00	2	45.28	45.00	-2	11,010	-0.02%
2024/11/13	1	45.15	1	45.05	45.15	0	11,194	0.00%
2024/11/12	4	45.03	1	45.15	45.00	3	11,475	0.03%
2024/11/11	3.1	46.05	0	0.00	46.30	3.1	11,684	0.03%
2024/11/08	0.1	46.75	1	46.85	46.45	-1	11,794	-0.01%
2024/11/07	3	46.75	28	46.78	47.20	-25	12,002	-0.21%
2024/11/06	6.2	46.84	10.1	47.02	46.70	-3.9	12,122	-0.03%
2024/11/05	22	46.68	22	46.60	46.60	0	12,341	0.00%
2024/11/04	34	46.23	9.1	46.07	46.85	24.9	12,748	0.20%
2024/10/30	11	44.92	10	44.50	44.25	1	13,090	0.01%
2024/10/29	2.2	44.76	0	0.00	44.45	2.2	13,211	0.02%
2024/10/28	7	45.24	7	45.01	45.25	0	13,238	0.00%
2024/10/25	4.1	44.50	9	44.42	44.35	-4.9	13,388	-0.04%
2024/10/24	1	44.30	17	44.38	44.15	-16	13,592	-0.12%
2024/10/23	20	45.58	3	45.55	45.00	17	13,697	0.12%
2024/10/22	1	44.95	5	45.09	45.00	-4	13,974	-0.03%
2024/10/21	17.1	45.92	15	46.05	45.25	2.1	14,479	0.01%
2024/10/18	2	45.45	0	0.00	45.40	2	14,777	0.01%
2024/10/17	0	0.00	3	45.95	46.15	-3	14,947	-0.02%
2024/10/16	10.1	45.10	6	45.13	45.00	4.1	15,277	0.03%
2024/10/15	4	45.90	0	0.00	45.80	4	15,309	0.03%
2024/10/14	5	46.24	0	0.00	46.10	5	15,399	0.03%
2024/10/11	1	46.80	0	0.00	46.55	1	15,604	0.01%
2024/10/09	3.1	46.48	4	46.40	46.10	-0.9	15,933	-0.01%
2024/10/08	10.1	47.31	4	47.25	47.25	6.1	16,105	0.04%
2024/10/07	1.3	48.21	2	48.08	48.50	-0.7	16,298	0.00%
2024/10/04	8.1	48.12	0	0.00	47.40	8.1	16,448	0.05%
2024/10/01	21.1	47.99	24	47.84	48.10	-2.9	16,571	-0.02%
2024/09/30	1	49.60	203	49.28	49.15	-202	16,810	-1.20%	大賣/鉅額交易
2024/09/27	29.8	50.40	318	50.57	49.85	-288.2	16,833	-1.71%	大賣/鉅額交易
2024/09/26	26	50.03	19.7	50.00	50.00	6.3	16,671	0.04%
2024/09/25	0	0.00	6	48.42	48.35	-6	16,476	-0.04%
2024/09/24	1	47.95	250	48.07	48.35	-249	16,584	-1.50%	大賣/鉅額交易
2024/09/23	14	48.50	206	48.21	48.40	-192	16,760	-1.15%	大賣/鉅額交易
2024/09/20	16	48.08	289	48.47	47.80	-273	16,996	-1.61%	大賣/鉅額交易
2024/09/19	2	47.95	9	48.04	48.30	-7	17,308	-0.04%
2024/09/18	129.5	48.37	59.1	47.94	47.80	70.4	17,447	0.40%	大買/
2024/09/16	14	48.18	52	48.13	48.45	-38	17,684	-0.21%
2024/09/13	78	47.67	67	47.79	47.60	11	18,149	0.06%
2024/09/12	212	47.06	946	47.10	46.50	-734	18,840	-3.90%	大買/大賣/鉅額交易
2024/09/11	30	44.94	61.2	45.48	45.80	-31.2	19,794	-0.16%
2024/09/10	10	43.17	13	43.14	43.70	-3	22,500	-0.01%
2024/09/09	13	42.15	28	42.42	43.35	-15	24,814	-0.06%
2024/09/06	5	42.00	17	42.03	41.90	-12	25,134	-0.05%
2024/09/05	3	42.63	0.2	43.73	42.10	2.8	25,244	0.01%
2024/09/04	14	43.20	42	43.47	43.45	-28	25,549	-0.11%
2024/09/03	9	45.70	17.3	45.73	45.80	-8.3	25,836	-0.03%
2024/09/02	17	46.14	1	45.30	45.20	16	25,789	0.06%
2024/08/30	754	45.73	22	45.70	45.80	732	25,845	2.83%	大買/鉅額交易
2024/08/29	11	45.53	11	45.44	45.45	0	25,984	0.00%
2024/08/28	755.1	45.89	22	45.75	45.90	733.1	26,016	2.82%	大買/鉅額交易
2024/08/27	772	46.01	3	45.92	46.10	769	26,173	2.94%	大買/鉅額交易
2024/08/26	1,504	45.91	2	46.05	45.85	1,502	26,419	5.69%	大買/鉅額交易
2024/08/23	2,520	45.75	21	45.42	46.05	2,499	26,491	9.43%	大買/鉅額交易
2024/08/22	13	45.98	35	45.85	45.65	-22	26,514	-0.08%
2024/08/21	30	46.20	30	46.15	45.60	0	26,964	0.00%
2024/08/20	23	46.00	49	46.02	45.85	-26	27,447	-0.09%
2024/08/19	77.6	45.98	46.8	45.66	45.35	30.8	28,128	0.11%
2024/08/16	58.8	45.36	47.5	45.28	45.25	11.3	28,131	0.04%
2024/08/15	17	45.70	16.8	45.87	45.25	0.2	28,330	0.00%
2024/08/14	52.9	45.95	45	46.20	46.35	7.9	28,454	0.03%
2024/08/13	58.4	46.01	48.1	46.00	46.30	10.3	28,432	0.04%
2024/08/12	8.7	47.78	27	47.64	47.65	-18.3	28,664	-0.06%
2024/08/09	55.1	47.16	14	47.01	46.80	41.1	29,119	0.14%
2024/08/08	24	46.17	24	46.41	45.85	0	29,815	0.00%
2024/08/07	10	45.54	56	45.72	47.30	-46	31,118	-0.15%
2024/08/06	19.2	42.97	41	42.04	43.45	-21.8	31,592	-0.07%
2024/08/05	22.1	44.12	127	44.26	44.00	-104.9	32,385	-0.32%	大賣/鉅額交易
2024/08/02	30	49.37	37	49.25	48.85	-7	33,770	-0.02%
2024/08/01	21	50.35	15	50.67	50.80	6	34,314	0.02%
2024/07/31	33	50.13	29	50.21	50.00	4	34,892	0.01%
2024/07/30	18	49.99	15.6	50.15	50.50	2.4	36,217	0.01%
2024/07/29	27.3	51.01	16	51.48	50.00	11.3	37,526	0.03%
2024/07/26	1.3	51.48	26	51.35	51.60	-24.7	38,278	-0.06%
2024/07/23	15	51.84	5	51.80	52.40	10	39,299	0.03%
2024/07/22	44.5	51.20	51.3	51.34	50.40	-6.8	41,384	-0.02%
2024/07/19	57	54.21	41	53.88	53.30	16	42,796	0.04%
2024/07/18	46	54.81	50	54.75	55.10	-4	45,811	-0.01%
2024/07/17	53	56.37	17	56.39	55.20	35.9	48,756	0.07%
2024/07/16	25	56.30	27	55.94	55.80	-2	54,156	0.00%
2024/07/15	34.7	55.89	43	55.97	55.90	-8.3	61,712	-0.01%
2024/07/12	18	56.76	19	56.65	56.00	-1	66,709	0.00%
2024/07/11	20	56.93	6	56.92	56.50	14	71,128	0.02%
2024/07/10	22	56.79	18.1	57.11	57.00	3.9	73,155	0.01%
2024/07/09	10.2	56.02	46	56.63	56.90	-35.8	77,327	-0.05%
2024/07/08	51.1	56.52	59	56.12	55.80	-7.9	80,694	-0.01%
2024/07/05	41	57.31	48	57.59	57.40	-7	81,811	-0.01%
2024/07/04	87	57.37	70.4	57.60	57.50	16.6	82,160	0.02%
2024/07/03	7.1	55.94	13	56.09	55.90	-6	82,978	-0.01%
2024/07/02	11.2	56.12	134	55.84	55.70	-122.8	83,645	-0.15%	大賣/鉅額交易
2024/07/01	21.4	56.80	11	56.48	56.40	10.4	83,876	0.01%
2024/06/28	21.1	57.44	53	57.26	57.00	-31.9	84,812	-0.04%
2024/06/27	30.3	57.58	22	57.16	57.10	8.3	85,438	0.01%
2024/06/26	45.2	58.15	42	58.00	57.70	3.2	86,240	0.00%
2024/06/25	132.3	58.11	140.1	58.24	58.90	-7.8	88,025	-0.01%	大買/大賣/
2024/06/24	80.1	57.44	85.5	57.71	57.10	-5.4	89,856	-0.01%
2024/06/21	83.1	58.33	70	58.28	57.90	13.1	92,872	0.01%
2024/06/20	79.5	59.07	97.1	58.90	58.60	-17.6	93,301	-0.02%
2024/06/19	169.3	58.68	153.2	58.28	57.90	16.1	93,020	0.02%	大買/大賣/
2024/06/18	205.1	60.43	199.2	60.23	60.10	5.9	92,347	0.01%	大買/大賣/
2024/06/17	312.3	60.57	500.7	60.46	60.30	-188.4	91,143	-0.21%	大買/大賣/鉅額交易
2024/06/14	439.5	58.02	239	57.72	57.60	200.5	88,333	0.23%	大買/大賣/鉅額交易
2024/06/13	62.1	54.77	72.1	54.44	55.70	-10	85,884	-0.01%
2024/06/12	77	54.27	66	54.26	54.00	11	85,712	0.01%
2024/06/11	111.2	55.31	60.5	55.08	54.80	50.7	85,653	0.06%	大買/
2024/06/07	53	55.33	52.7	55.30	56.00	0.4	85,656	0.00%
2024/06/06	41.3	53.64	46	53.90	53.60	-4.7	85,683	-0.01%
2024/06/05	48.3	54.10	41	54.13	54.10	7.3	85,997	0.01%
2024/06/04	59.2	55.03	50.7	55.36	54.40	8.5	86,422	0.01%
2024/06/03	2.2	54.75	11	54.78	54.90	-8.8	86,617	-0.01%
2024/05/31	15	54.57	16.3	54.69	54.20	-1.3	87,292	0.00%
2024/05/30	76.9	54.41	51	54.51	54.30	25.9	87,589	0.03%
2024/05/29	41.1	55.57	26	55.62	55.30	15.1	88,352	0.02%
2024/05/28	121	56.53	141.1	56.30	56.20	-20.1	89,389	-0.02%	大買/大賣/
2024/05/27	111.4	56.61	122	56.75	56.80	-10.6	90,439	-0.01%	大買/大賣/
2024/05/24	176.1	54.94	149.4	55.25	55.40	26.7	90,558	0.03%	大買/大賣/
2024/05/23	135.5	56.39	126.5	56.23	55.40	9	90,651	0.01%	大買/大賣/
2024/05/22	80.7	58.42	102	58.51	58.00	-21.3	90,576	-0.02%	大賣/
2024/05/21	126.2	58.87	140.5	59.10	58.90	-14.3	91,475	-0.02%	大買/大賣/
2024/05/20	66.4	60.45	68.1	60.22	59.70	-1.7	91,288	0.00%
2024/05/17	28	59.75	18	59.92	60.10	10	91,264	0.01%
2024/05/16	30	59.86	31.1	59.84	59.30	-1.1	91,331	0.00%
2024/05/15	55.2	60.28	71.1	60.25	59.80	-15.9	91,268	-0.02%
2024/05/14	228.4	60.77	260.5	60.29	60.00	-32.1	90,961	-0.04%	大買/大賣/
2024/05/13	180.6	60.66	179	61.24	61.70	1.6	90,216	0.00%	大買/大賣/
2024/05/10	124.6	64.17	126	64.26	64.10	-1.4	88,919	0.00%	大買/大賣/
2024/05/09	228.5	66.71	292.5	66.44	65.00	-64.1	88,404	-0.07%	大買/大賣/
2024/05/08	424	66.18	329.6	66.16	66.80	94.4	87,233	0.11%	大買/大賣/
2024/05/07	221.3	63.51	255.1	63.91	64.20	-33.8	85,613	-0.04%	大買/大賣/
2024/05/06	133.3	63.46	122.2	63.34	62.70	11.1	84,907	0.01%	大買/大賣/
2024/05/03	218.3	65.05	191	64.86	63.80	27.3	84,286	0.03%	大買/大賣/
2024/05/02	354.6	66.75	302.4	67.12	65.60	52.2	82,991	0.06%	大買/大賣/
2024/04/30	142.7	65.53	163.5	65.59	65.40	-20.8	81,769	-0.03%	大買/大賣/
2024/04/29	332.8	67.14	557	66.93	66.10	-224.3	81,429	-0.28%	大買/大賣/鉅額交易
2024/04/26	682.7	68.57	635	67.81	67.50	47.7	80,497	0.06%	大買/大賣/
2024/04/25	501.5	68.33	2,349.5	68.87	69.00	-1,848	78,243	-2.36%	大買/大賣/鉅額交易
2024/04/24	430.2	68.20	2,401.2	68.86	68.40	-1,971	76,509	-2.58%	大買/大賣/鉅額交易
2024/04/23	541.2	65.60	538.6	65.17	64.10	2.6	73,696	0.00%	大買/大賣/
2024/04/22	813.2	69.67	741.9	69.46	65.40	71.2	70,731	0.10%	大買/大賣/
2024/04/19	1,380.3	67.46	1,441.9	67.63	69.10	-61.6	65,278	-0.09%	大買/大賣/
2024/04/18	859	65.63	765	65.27	64.40	94	57,904	0.16%	大買/大賣/
2024/04/17	670.2	62.79	4,164.4	60.88	64.30	-3,494.2	53,106	-6.58%	大買/大賣/鉅額交易
2024/04/16	501.7	59.50	6,883	59.19	58.50	-6,381.3	49,311	-12.94%	大買/大賣/鉅額交易
2024/04/15	1,209.4	62.01	2,187.8	61.69	61.40	-978.4	47,576	-2.06%	大買/大賣/鉅額交易
2024/04/12	783.5	59.83	772.1	59.98	60.50	11.4	43,297	0.03%	大買/大賣/
2024/04/11	190	56.56	174	56.66	56.10	16	39,668	0.04%	大買/大賣/
2024/04/10	163.1	55.88	142.2	55.71	55.60	20.8	38,329	0.05%	大買/大賣/
2024/04/09	218.2	55.92	166.2	55.80	56.50	52.1	37,828	0.14%	大買/大賣/
2024/04/08	175	56.33	129	56.02	55.50	46	36,676	0.13%	大買/大賣/
2024/04/03	231.3	56.39	186	55.86	55.80	45.3	35,957	0.13%	大買/大賣/
2024/04/02	217.9	57.19	323.1	57.29	56.90	-105.2	35,641	-0.30%	大買/大賣/鉅額交易
2024/04/01	335.3	56.49	241	56.40	56.30	94.3	34,583	0.27%	大買/大賣/
2024/03/29	422.9	57.96	334.1	56.90	56.50	88.7	33,852	0.26%	大買/大賣/
2024/03/28	523	57.66	654.1	57.99	57.70	-131	32,860	-0.40%	大買/大賣/鉅額交易
2024/03/27	386.6	56.51	236.5	56.59	55.00	150.2	30,836	0.49%	大買/大賣/鉅額交易
2024/03/26	641	55.52	604.1	55.79	57.30	37	28,680	0.13%	大買/大賣/
2024/03/25	203.1	51.42	159.2	51.05	52.10	43.9	25,924	0.17%	大買/大賣/
2024/03/22	55.3	48.58	56	48.98	49.10	-0.7	25,168	0.00%
2024/03/21	47	48.78	40.3	49.08	49.25	6.7	24,898	0.03%
2024/03/20	49.1	48.30	32	47.45	47.15	17.1	24,771	0.07%
2024/03/19	50.3	48.50	36	48.29	47.65	14.3	24,685	0.06%
2024/03/18	28.2	48.09	23	48.05	48.20	5.2	24,729	0.02%
2024/03/15	42.1	48.02	59.2	47.23	47.10	-17.2	24,833	-0.07%
2024/03/14	18	48.64	76	48.52	48.35	-58	24,911	-0.23%
2024/03/13	87	49.45	68	48.97	48.65	19	25,374	0.07%
2024/03/12	144.2	50.35	109	50.04	49.40	35.2	25,446	0.14%	大買/大賣/
2024/03/11	126.5	50.96	114	51.06	51.10	12.5	25,129	0.05%	大買/大賣/
2024/03/08	54.1	51.31	126.2	50.62	50.00	-72.1	25,079	-0.29%	大賣/
2024/03/07	61	52.81	87	52.50	52.50	-26	24,578	-0.11%
2024/03/06	78.2	53.50	80	53.49	53.00	-1.8	24,338	-0.01%
2024/03/05	78	52.47	109	52.35	52.20	-31	23,679	-0.13%	大賣/
2024/03/04	125.5	54.09	58	54.18	53.00	67.5	23,361	0.29%	大買/
2024/03/01	90	52.07	107.1	52.60	53.40	-17.1	22,505	-0.08%	大賣/
2024/02/29	160.3	50.25	98.4	51.10	51.90	61.9	21,476	0.29%	大買/
2024/02/27	68	48.01	47	48.19	48.40	21	20,553	0.10%
2024/02/26	71.1	47.67	81	47.98	48.15	-9.9	20,060	-0.05%
2024/02/23	137	46.57	106	46.60	46.75	31	19,334	0.16%	大買/大賣/
2024/02/22	114	46.13	274.2	46.28	45.40	-160.2	18,630	-0.86%	大買/大賣/鉅額交易
2024/02/21	12	44.48	8.4	44.72	44.40	3.7	17,449	0.02%
2024/02/20	39.4	44.26	32	44.03	44.00	7.4	17,456	0.04%
2024/02/19	6	44.99	17	45.21	45.35	-11	17,640	-0.06%
2024/02/16	43	44.27	23.8	44.85	44.10	19.2	17,583	0.11%
2024/02/15	11.8	45.83	32.3	45.95	46.30	-20.5	17,157	-0.12%
2024/02/05	20.5	44.66	30	44.57	45.00	-9.5	16,901	-0.06%
2024/02/02	36	45.10	38	45.25	45.30	-2	16,724	-0.01%
2024/02/01	24	44.94	45.1	44.91	45.15	-21.1	16,541	-0.13%
2024/01/31	26	43.89	17	44.03	43.85	9	16,288	0.06%
2024/01/30	4	43.75	1	43.80	43.55	3	16,196	0.02%
2024/01/29	4	43.68	3.1	43.77	43.70	0.9	16,166	0.01%
2024/01/26	2.1	43.23	2	43.08	43.25	0.1	16,132	0.00%
2024/01/25	16.1	43.63	15	43.62	43.55	1.1	16,102	0.01%
2024/01/24	37.6	43.96	38	43.13	44.00	-0.4	16,027	0.00%
2024/01/23	42.5	43.28	45.2	43.03	43.30	-2.7	15,843	-0.02%
2024/01/22	13	41.92	22	41.80	41.90	-9	15,250	-0.06%
2024/01/19	35	39.75	74	40.19	40.40	-39	15,055	-0.26%
2024/01/18	43.1	38.76	3	39.20	39.20	40.1	15,014	0.27%
2024/01/17	28.1	40.12	40	39.80	38.90	-11.9	14,868	-0.08%
2024/01/16	17.1	42.97	2	42.45	42.15	15.1	14,429	0.10%
2024/01/15	8	43.64	5	43.93	43.35	3	14,307	0.02%
2024/01/12	27.3	43.58	39	43.24	43.00	-11.7	14,205	-0.08%
2024/01/11	132	45.11	125	44.12	44.55	7	13,967	0.05%	大買/大賣/
2024/01/10	92.1	45.44	104.1	45.44	43.85	-12	13,784	-0.09%	大賣/
2024/01/09	128	43.94	126.3	44.33	45.20	1.7	13,044	0.01%	大買/大賣/
2024/01/08	3	43.03	5	42.89	43.00	-2	12,562	-0.02%
2024/01/05	0.1	41.91	40.1	42.01	42.40	-40	12,416	-0.32%
2024/01/04	3.1	42.39	0	0.00	41.95	3.1	12,394	0.02%
2024/01/03	0	41.90	100	42.64	42.25	-100	12,384	-0.81%
2024/01/02	0	0.00	2	43.05	42.25	-2	12,332	-0.02%
2023/12/29	1.1	41.97	1	42.45	42.00	0.1	12,419	0.00%
2023/12/28	2	42.33	1	42.65	42.50	1	12,470	0.01%
2023/12/27	0	0.00	1	42.55	42.05	-1	12,511	-0.01%
2023/12/26	1	42.20	0	42.25	41.90	1	12,484	0.01%
2023/12/25	12	42.54	22	42.54	42.15	-10	12,479	-0.08%
2023/12/22	2	42.13	6	42.40	41.80	-4	12,460	-0.03%
2023/12/21	7.1	42.75	6	42.47	42.05	1.1	12,706	0.01%
2023/12/20	218	43.40	38	42.76	43.50	180	12,549	1.43%	大買/鉅額交易
2023/12/19	2	40.75	117	40.71	41.10	-115	12,119	-0.95%	大賣/鉅額交易
2023/12/18	2	40.90	10	40.90	41.10	-8	12,120	-0.07%
2023/12/15	4	41.74	4.1	41.78	41.15	-0.1	12,140	0.00%
2023/12/14	9.1	42.31	11	42.54	42.20	-1.9	12,057	-0.02%
2023/12/13	25.3	42.99	48	42.79	42.35	-22.8	12,046	-0.19%
2023/12/12	32	44.13	29	44.05	44.00	3	12,480	0.02%
2023/12/11	54	43.56	30	43.45	44.10	24	12,984	0.18%
2023/12/08	115	43.48	214.3	43.29	43.10	-99.3	12,876	-0.77%	大買/大賣/
2023/12/07	135	42.54	30	41.94	42.00	105	12,339	0.85%	大買/鉅額交易
2023/12/06	57	40.74	12	40.78	40.20	45	11,933	0.38%
2023/12/05	32.5	41.80	34	41.89	41.65	-1.5	11,799	-0.01%
2023/12/04	3	40.40	0	0.00	40.55	3	11,563	0.03%
2023/12/01	5	40.06	4	40.23	40.05	1	11,742	0.01%
2023/11/30	1.1	40.35	0.3	40.85	40.35	0.8	12,005	0.01%
2023/11/29	4	40.78	7	40.32	40.85	-3	12,862	-0.02%
2023/11/28	14.3	40.35	25	40.63	40.50	-10.7	12,710	-0.08%
2023/11/27	97	40.57	13.1	40.32	40.45	83.9	12,563	0.67%
2023/11/24	131	40.24	110.5	40.50	40.10	20.5	12,470	0.16%	大買/大賣/
2023/11/23	2.1	38.75	5	38.86	38.80	-2.9	12,257	-0.02%
2023/11/22	1.1	38.20	3	38.17	38.10	-2	12,272	-0.02%
2023/11/21	5.3	38.51	5	38.54	38.45	0.3	12,316	0.00%
2023/11/20	0.5	38.70	0	0.00	38.45	0.5	12,360	0.00%
2023/11/17	13	38.66	11	38.67	38.30	2	12,353	0.02%
2023/11/16	28	38.61	23	38.52	38.80	5	12,346	0.04%
2023/11/15	12	37.23	13	37.70	36.90	-1	11,939	-0.01%
2023/11/14	0.1	36.30	0	0.00	36.30	0.1	11,891	0.00%
2023/11/10	6.1	36.04	0	0.00	35.95	6.1	12,183	0.05%
2023/11/09	2	36.70	0	0.00	36.60	2	12,331	0.02%
2023/11/08	1	36.80	4	36.65	36.80	-3	12,513	-0.02%
2023/11/07	5	37.04	1	36.95	36.60	4	12,793	0.03%
2023/11/03	1	36.85	0	0.00	36.35	1	13,287	0.01%
2023/11/02	1	36.40	0	0.00	36.30	1	13,822	0.01%
2023/11/01	4	35.84	0	0.00	35.75	4	13,894	0.03%
2023/10/31	2	35.98	20	36.20	35.80	-18	13,983	-0.13%
2023/10/30	0	0.00	2	37.08	37.00	-2	14,145	-0.01%
2023/10/27	10	37.37	7	37.49	37.15	3	14,306	0.02%
2023/10/26	4	37.48	5	37.63	37.30	-1	14,774	-0.01%
2023/10/25	2	38.95	4	39.23	38.65	-2	14,980	-0.01%
2023/10/24	2	38.30	0	0.00	38.40	2	15,360	0.01%
2023/10/23	3	39.05	1	39.15	38.50	2	15,823	0.01%
2023/10/20	3.1	38.52	8	38.69	38.60	-5	15,995	-0.03%
2023/10/19	54	39.35	56	39.42	39.20	-2	16,190	-0.01%
2023/10/18	8.1	40.35	8	40.09	40.10	0.1	16,362	0.00%
2023/10/17	0	0.00	9	41.24	41.00	-9	16,531	-0.05%
2023/10/16	5.1	41.87	8	42.31	41.70	-2.9	17,123	-0.02%
2023/10/13	3.1	43.43	3.1	43.57	43.20	0	17,958	0.00%
2023/10/12	10	44.05	10	44.00	44.10	0	19,531	0.00%
2023/10/11	0.2	43.63	4	43.64	43.70	-3.8	20,848	-0.02%
2023/10/06	3	44.10	9	43.80	43.65	-6	21,305	-0.03%
2023/10/05	44.2	44.30	58	44.44	44.45	-13.8	21,861	-0.06%
2023/10/04	51	42.60	46	42.90	43.15	5	22,495	0.02%
2023/10/03	16	43.39	15.1	43.47	43.35	0.9	22,895	0.00%
2023/10/02	2	44.23	2	44.20	44.10	0	23,583	0.00%
2023/09/28	1	44.55	0	0.00	44.40	1	24,060	0.00%
2023/09/27	9	43.68	0	0.00	44.05	9	24,546	0.04%
2023/09/26	5	44.51	6	44.20	44.05	-1	25,045	0.00%
2023/09/25	7	44.83	7	44.40	44.40	0	25,420	0.00%
2023/09/22	3	44.43	8	44.49	44.65	-5	26,219	-0.02%
2023/09/21	13.1	43.90	4.2	44.14	43.85	8.9	26,819	0.03%
2023/09/20	12	45.00	2	44.93	44.35	10	27,851	0.04%
2023/09/19	49	45.80	89	45.53	45.35	-40	28,965	-0.14%
2023/09/18	57.2	45.00	63	44.92	44.80	-5.8	30,060	-0.02%
2023/09/15	24.2	44.00	16.1	44.47	44.75	8.1	31,694	0.03%
2023/09/14	85.7	44.68	10	44.64	44.50	75.7	32,984	0.23%
2023/09/13	52	48.40	74.2	48.04	48.55	-22.2	32,957	-0.07%
2023/09/12	45.1	48.20	47.1	48.18	48.20	-2	35,268	-0.01%
2023/09/11	23.2	48.19	40	47.98	48.20	-16.9	36,414	-0.05%
2023/09/08	41.1	48.65	25	48.84	48.75	16.1	36,555	0.04%
2023/09/07	57.3	48.02	52	48.38	48.60	5.3	36,697	0.01%
2023/09/06	38	47.84	49	48.17	48.45	-11	36,960	-0.03%
2023/09/05	22.1	46.03	81	45.74	47.80	-58.9	37,121	-0.16%
2023/09/04	92.5	46.32	40.5	47.43	46.35	51.9	37,065	0.14%
2023/09/01	2	51.00	3	51.27	50.80	-1	36,376	0.00%
2023/08/31	8.1	50.95	17	50.92	50.60	-9	36,784	-0.02%
2023/08/30	12.1	51.02	11	51.18	51.30	1.1	37,188	0.00%
2023/08/29	24	51.06	24	50.95	51.30	0	37,936	0.00%
2023/08/28	21.2	51.34	23	50.78	50.00	-1.8	38,633	0.00%
2023/08/25	12.1	51.17	10.6	50.82	51.20	1.6	40,146	0.00%
2023/08/24	14	50.61	10	50.89	51.00	4	41,339	0.01%
2023/08/23	6.1	49.74	40	49.94	50.10	-33.9	42,583	-0.08%
2023/08/22	44.2	49.62	10	49.90	49.50	34.2	43,485	0.08%
2023/08/21	0.1	50.10	4	50.40	50.40	-4	44,155	-0.01%
2023/08/18	47.2	51.98	86	51.03	50.60	-38.8	44,402	-0.09%
2023/08/17	48	51.69	34	51.87	52.20	14	44,375	0.03%
2023/08/16	6.1	51.07	5	51.28	51.10	1.1	44,369	0.00%
2023/08/15	52.1	51.13	64.6	51.36	51.50	-12.5	44,880	-0.03%
2023/08/14	57.2	51.07	22	50.83	50.70	35.2	45,647	0.08%
2023/08/11	51	51.53	212	50.65	51.70	-161	45,956	-0.35%	大賣/鉅額交易
2023/08/10	65	50.29	9	50.54	49.70	56	46,275	0.12%
2023/08/09	59	52.06	19	52.05	51.60	40	47,828	0.08%
2023/08/08	90.1	51.47	63	51.85	52.00	27.1	48,881	0.06%
2023/08/07	21	50.30	16	50.16	50.30	5	48,685	0.01%
2023/08/04	6	49.05	4	49.24	49.10	2	48,602	0.00%
2023/08/02	18	49.76	112	50.55	48.90	-94	48,614	-0.19%	大賣/
2023/08/01	7	49.82	5	49.70	49.60	2	48,699	0.00%
2023/07/31	16.5	49.51	158	50.30	49.50	-141.5	48,511	-0.29%	大賣/鉅額交易
2023/07/28	29.7	48.73	12.1	49.10	48.55	17.6	48,043	0.04%
2023/07/27	40.8	49.87	917	49.43	49.35	-876.3	47,803	-1.83%	大賣/鉅額交易
2023/07/26	42.2	51.29	310	52.27	50.30	-267.8	47,496	-0.56%	大賣/鉅額交易
2023/07/25	11	51.46	5	51.88	51.30	6	46,907	0.01%
2023/07/24	20.3	52.17	20.1	51.65	51.00	0.2	46,661	0.00%
2023/07/21	23	52.75	127	52.79	52.80	-104	46,230	-0.22%	大賣/鉅額交易
2023/07/20	20	52.45	356.1	52.49	52.60	-336.1	46,001	-0.73%	大賣/鉅額交易
2023/07/19	87.6	52.21	168.3	52.24	51.30	-80.7	45,630	-0.18%	大賣/
2023/07/18	55	50.38	76	50.35	51.00	-21	44,970	-0.05%
2023/07/17	100	49.53	43.2	49.54	49.10	56.8	43,990	0.13%
2023/07/14	73.2	56.02	51.3	55.51	54.30	22	42,403	0.05%
2023/07/13	24	54.70	76	54.45	54.20	-52	41,091	-0.13%
2023/07/12	13	53.46	131	53.42	54.10	-118	40,629	-0.29%	大賣/鉅額交易
2023/07/11	54	54.57	94.1	54.52	54.20	-40.1	40,040	-0.10%
2023/07/10	69.3	54.25	35.4	53.80	53.10	33.9	39,308	0.09%
2023/07/07	30.2	53.94	77.5	53.83	54.60	-47.4	38,917	-0.12%
2023/07/06	109.2	55.66	107	56.03	55.30	2.2	38,123	0.01%	大買/大賣/
2023/07/05	281.1	55.51	37.6	55.06	54.80	243.5	37,616	0.65%	大買/鉅額交易
2023/07/04	34.4	56.68	475.4	56.46	56.00	-441	37,100	-1.19%	大賣/鉅額交易
2023/07/03	112.7	56.56	81	56.79	56.60	31.7	36,606	0.09%	大買/
2023/06/30	78.1	54.75	344	54.92	54.30	-265.9	35,940	-0.74%	大賣/鉅額交易
2023/06/29	54	54.13	46.2	54.32	55.00	7.8	35,190	0.02%
2023/06/28	181.7	54.15	149	54.48	54.50	32.7	34,879	0.09%	大買/大賣/
2023/06/27	90	53.17	102	52.92	52.20	-12	34,017	-0.04%	大賣/
2023/06/26	126	52.28	87.9	52.74	53.90	38.1	32,824	0.12%	大買/
2023/06/21	357.5	50.94	355	51.16	51.70	2.5	31,520	0.01%	大買/大賣/
2023/06/20	628	48.53	626.2	49.38	49.95	1.8	29,760	0.01%	大買/大賣/
2023/06/19	75.3	45.99	42.1	46.23	46.20	33.2	27,664	0.12%
2023/06/16	273	46.51	3,286.1	46.52	45.85	-3,013.1	26,909	-11.20%	大買/大賣/鉅額交易
2023/06/15	60	43.44	180.2	43.63	45.80	-120.2	24,277	-0.50%	大賣/鉅額交易
2023/06/14	10.2	41.78	5.1	41.79	41.65	5.1	23,131	0.02%
2023/06/13	10.1	41.37	25.1	41.04	41.40	-15	22,936	-0.07%
2023/06/12	26	41.66	22	41.40	41.30	4	22,698	0.02%
2023/06/09	22	40.22	15.9	40.22	40.70	6.2	22,253	0.03%
2023/06/08	240.1	41.52	219	40.91	40.60	21.1	21,933	0.10%	大買/大賣/
2023/06/07	12	41.20	8	41.21	41.15	4	21,747	0.02%
2023/06/06	40.1	41.25	10	41.43	40.90	30.1	21,565	0.14%
2023/06/05	27	41.68	22	41.71	41.50	5	21,405	0.02%
2023/06/02	97	41.93	81	41.76	41.65	16	21,057	0.08%
2023/06/01	56	42.25	56	42.21	41.70	0	20,241	0.00%
2023/05/31	4,423.5	41.05	509	41.79	42.30	3,914.5	19,439	20.14%	大買/大賣/鉅額交易
2023/05/30	378.3	40.97	5,050	40.82	40.80	-4,671.8	17,792	-26.26%	大買/大賣/鉅額交易
2023/05/29	216.1	40.34	142	40.23	40.10	74.1	16,540	0.45%	大買/大賣/
2023/05/26	154.1	39.91	11,463	39.62	40.15	-11,309	15,217	-74.32%	大買/大賣/鉅額交易
2023/05/25	162	39.05	59	39.12	39.65	103	14,265	0.72%	大買/鉅額交易
2023/05/24	43.1	37.84	7	38.19	38.40	36.1	13,437	0.27%
2023/05/23	20	38.11	21	38.08	37.80	-1	13,221	-0.01%
2023/05/22	17	38.29	5.5	38.59	38.35	11.5	13,054	0.09%
2023/05/19	35	38.24	20.6	38.77	38.00	14.4	12,836	0.11%
2023/05/18	380	39.12	121.1	39.05	39.15	258.9	12,236	2.12%	大買/大賣/鉅額交易
2023/05/17	102.1	37.62	69.1	37.79	37.85	33	11,459	0.29%	大買/
2023/05/16	154	38.32	180	38.43	38.05	-26	10,956	-0.24%	大買/大賣/
2023/05/15	287	38.42	246	38.63	38.00	41	10,298	0.40%	大買/大賣/
2023/05/12	91.1	36.45	85.5	36.78	37.40	5.6	8,529	0.07%
2023/05/11	16	34.30	24	34.47	34.00	-8	7,137	-0.11%
2023/05/10	1.1	33.38	0	0.00	33.60	1.1	6,829	0.02%
2023/05/09	0.1	33.90	9	33.75	33.60	-8.9	6,776	-0.13%
2023/05/08	4	34.47	44	34.24	34.35	-40	6,657	-0.60%
2023/05/05	0.1	33.50	0	0.00	33.40	0.1	6,346	0.00%
2023/05/04	10	33.75	10.5	33.55	33.70	-0.5	6,400	-0.01%
2023/05/03	3.1	33.74	0.2	33.35	33.40	2.9	6,377	0.05%
2023/05/02	2	33.80	8	33.21	33.65	-6	6,371	-0.09%
2023/04/27	1.1	32.52	0	0.00	32.55	1.1	6,285	0.02%
2023/04/26	3.1	32.45	1	32.30	32.80	2.1	6,283	0.03%
2023/04/25	8.5	32.55	8	33.03	32.35	0.5	6,326	0.01%
2023/04/24	0.1	32.30	0	0.00	32.80	0.1	6,278	0.00%
2023/04/21	3.1	32.60	0	0.00	32.35	3.1	6,285	0.05%
2023/04/20	1.1	32.85	15	32.91	32.85	-13.9	6,249	-0.22%
2023/04/19	19	33.15	0	0.00	32.90	19	6,223	0.31%
2023/04/18	10	33.39	2	33.55	33.30	8	6,184	0.13%
2023/04/17	1	33.80	2	33.45	33.60	-1	6,162	-0.02%
2023/04/14	2	33.40	6	33.43	33.40	-4	6,141	-0.07%
2023/04/13	10	33.87	13	33.87	33.55	-3	6,147	-0.05%
2023/04/12	9	33.82	9	33.81	33.80	0	6,179	0.00%
2023/04/11	3	33.33	3	33.45	33.25	0	6,256	0.00%
2023/04/10	4.1	33.02	8	33.17	33.20	-3.9	6,247	-0.06%
2023/04/07	6	33.03	0	0.00	32.95	6	6,250	0.10%
2023/04/06	1	32.75	3	32.73	32.85	-2	6,257	-0.03%
2023/03/31	3	33.00	2	33.10	33.00	1	6,246	0.02%
2023/03/30	4	33.31	4	33.16	33.15	0	6,215	0.00%
2023/03/29	38	34.00	34.1	33.72	33.45	3.9	6,199	0.06%
2023/03/28	6	33.59	5	33.92	34.30	1	5,978	0.02%
2023/03/27	4	33.20	16	33.28	33.25	-12	5,887	-0.20%
2023/03/24	2	32.85	0	0.00	32.85	2	6,078	0.03%
2023/03/23	5	32.55	0	0.00	32.50	5	6,263	0.08%
2023/03/22	5	32.63	0	0.00	32.45	5	6,443	0.08%
2023/03/21	3	32.70	0	0.00	32.50	3	6,667	0.05%
2023/03/17	2	32.03	2	32.25	32.35	0	7,059	0.00%
2023/03/15	5	32.85	4	33.08	32.60	1	7,592	0.01%
2023/03/14	3.5	33.09	3	33.10	33.00	0.5	7,645	0.01%
2023/03/13	0	0.00	2	32.83	33.20	-2	7,703	-0.03%
2023/03/10	14	33.24	4	33.35	33.15	10	7,707	0.13%
2023/03/09	23	34.35	1	34.20	34.15	22	7,570	0.29%
2023/03/08	25	34.57	28	34.70	34.60	-3	7,589	-0.04%
2023/03/07	8	34.19	5	34.40	34.25	3	7,314	0.04%
2023/03/06	0	0.00	37	33.93	33.90	-37	7,189	-0.51%
2023/03/03	4	33.20	0	0.00	33.15	4	7,134	0.06%
2023/03/02	5	33.23	0	0.00	33.30	5	7,194	0.07%
2023/03/01	7	33.22	0	0.00	33.20	7	7,163	0.10%
2023/02/24	1	33.80	0	0.00	33.50	1	7,146	0.01%
2023/02/23	0	34.05	0	0.00	33.80	0	7,143	0.00%
2023/02/22	14	33.89	0	0.00	33.80	14	7,228	0.19%
2023/02/21	2	34.35	14	34.36	34.20	-12	7,255	-0.17%
2023/02/20	0.5	34.00	0	0.00	34.15	0.5	7,239	0.01%
2023/02/17	3	33.90	0	0.00	34.05	3	7,229	0.04%
2023/02/16	12	34.10	4	34.15	34.00	8	7,267	0.11%
2023/02/15	3	34.18	9.5	34.17	34.15	-6.5	7,481	-0.09%
2023/02/14	2	33.40	0	0.00	33.45	2	7,374	0.03%
2023/02/13	6	33.27	0	0.00	33.25	6	7,597	0.08%
2023/02/10	0.1	33.10	0	0.00	33.20	0.1	7,679	0.00%
2023/02/09	2.1	33.88	0	0.00	33.65	2.1	7,682	0.03%
2023/02/08	3.1	33.85	0	0.00	33.70	3.1	7,740	0.04%
2023/02/07	6.1	34.37	1	34.35	34.30	5.1	7,734	0.07%
2023/02/06	0	0.00	12	34.52	34.40	-12	7,743	-0.15%
2023/02/03	0	34.30	0	0.00	34.40	0	7,719	0.00%
2023/02/02	15	34.42	0.1	34.45	34.30	14.9	7,698	0.19%
2023/02/01	4	34.48	0	0.00	34.25	4	7,663	0.05%
2023/01/31	4	34.33	2	34.35	34.20	2	7,670	0.03%
2023/01/17	0	33.30	0	0.00	33.15	0	7,632	0.00%
2023/01/16	0.2	32.70	0.4	32.94	32.90	-0.2	7,698	0.00%
2023/01/13	0	33.15	0	0.00	32.95	0	7,741	0.00%
2023/01/09	0.1	33.95	1	33.90	33.95	-0.9	7,921	-0.01%
2023/01/06	4.1	33.85	0	0.00	33.95	4.1	8,001	0.05%
2023/01/05	0.1	34.20	0	0.00	34.05	0.1	8,116	0.00%
2023/01/04	0.1	34.45	1	34.60	34.30	-0.9	8,199	-0.01%
2023/01/03	61	34.55	64	34.65	34.70	-3	8,226	-0.04%
2022/12/30	0.2	34.48	9	34.61	34.50	-8.8	8,188	-0.11%
2022/12/29	639.1	34.18	24	34.16	34.15	615.1	8,061	7.63%	大買/鉅額交易
2022/12/28	0	0.00	2	34.25	34.25	-2	7,884	-0.03%
2022/12/27	25	34.05	3	34.00	34.10	22	7,905	0.28%
2022/12/22	2.1	34.08	0	0.00	33.70	2.1	8,053	0.03%
2022/12/21	1.1	33.79	1	34.00	33.80	0.1	8,197	0.00%
2022/12/20	3.1	34.64	189	34.70	33.95	-185.9	8,256	-2.25%	大賣/鉅額交易
2022/12/19	2.1	34.56	2	34.75	34.70	0.1	8,403	0.00%
2022/12/16	3	35.15	454	35.19	35.30	-451	8,250	-5.47%	大賣/鉅額交易
2022/12/15	26	34.85	483	35.18	35.05	-457	8,054	-5.67%	大賣/鉅額交易
2022/12/14	22	34.53	522.1	34.73	34.85	-500.1	7,878	-6.35%	大賣/鉅額交易
2022/12/13	12	34.29	43.5	34.30	34.35	-31.5	7,706	-0.41%
2022/12/12	20	33.66	14	33.83	33.70	6	7,556	0.08%
2022/12/09	32.1	33.85	19	34.12	33.85	13.1	7,545	0.17%
2022/12/08	30.1	33.57	26	33.56	33.40	4.1	7,324	0.06%
2022/12/07	115.2	33.59	113	33.80	34.00	2.2	7,139	0.03%	大買/大賣/
2022/12/06	8	32.87	9	32.94	32.80	-1	6,721	-0.01%
2022/12/05	7	32.64	2	32.85	32.65	5	6,728	0.07%
2022/12/01	0.1	32.20	2	32.40	32.25	-1.9	6,608	-0.03%
2022/11/30	2	32.30	8	32.30	32.55	-6	6,800	-0.09%
2022/11/29	1	31.95	0	0.00	31.95	1	6,730	0.01%
2022/11/28	0	0.00	4	31.60	31.65	-4	6,731	-0.06%
2022/11/25	8	32.10	2	31.80	31.85	6	6,772	0.09%
2022/11/24	9	32.14	7	32.11	32.20	2	6,821	0.03%
2022/11/23	0	31.75	0	31.80	31.70	0	7,495	0.00%
2022/11/22	0	31.80	0	0.00	31.75	0	7,731	0.00%
2022/11/21	0	0.00	3	32.07	31.85	-3	7,722	-0.04%
2022/11/18	0	0.00	2	32.25	32.25	-2	7,765	-0.03%
2022/11/17	0	0.00	6	30.90	31.50	-6	7,762	-0.08%
2022/11/16	6.1	31.28	1	31.30	31.20	5.1	7,761	0.07%
2022/11/14	0	0.00	0	32.10	32.00	0	8,108	0.00%
2022/11/11	26	32.17	217	33.02	31.75	-191	8,455	-2.26%	大賣/鉅額交易
2022/11/10	0.1	31.65	0	0.00	31.85	0.1	8,749	0.00%
2022/11/09	0	0.00	14	32.13	32.05	-14	8,939	-0.16%
2022/11/08	0	0.00	2	30.70	30.85	-2	8,894	-0.02%
2022/11/04	0.2	30.13	0	0.00	30.30	0.2	9,104	0.00%
2022/11/03	2	30.50	0	0.00	30.50	2	9,081	0.02%
2022/11/02	0.1	31.05	0	0.00	31.05	0.1	9,199	0.00%
2022/10/31	0	0.00	2	31.15	31.30	-2	9,238	-0.02%
2022/10/28	0.1	30.80	0	0.00	30.80	0.1	9,309	0.00%
2022/10/27	0.1	31.20	0	0.00	31.20	0.1	9,342	0.00%
2022/10/26	0.1	31.15	0	0.00	31.25	0.1	9,443	0.00%
2022/10/25	0.1	31.55	0	0.00	31.70	0.1	9,470	0.00%
2022/10/24	10.1	31.76	0	0.00	31.80	10.1	9,432	0.11%
2022/10/20	2	31.75	2	31.55	32.20	0	9,425	0.00%
2022/10/19	0.1	31.55	0	0.00	31.75	0.1	9,494	0.00%
2022/10/18	0.1	31.60	0	0.00	31.75	0.1	9,508	0.00%
2022/10/17	0.1	31.80	3	31.53	31.80	-3	9,551	-0.03%
2022/10/14	0	32.10	0	32.00	32.25	0	9,659	0.00%
2022/10/13	2.1	32.00	2	32.65	31.95	0.1	9,677	0.00%
2022/10/12	2.1	32.79	2	32.80	32.80	0.1	9,955	0.00%
2022/10/11	4.1	32.85	10	32.95	32.80	-6	9,986	-0.06%
2022/10/07	0.1	32.80	0	0.00	32.90	0.1	10,177	0.00%
2022/10/06	1.1	33.09	0	0.00	33.05	1.1	10,323	0.01%
2022/10/05	8	33.06	0	0.00	33.05	8	10,638	0.08%
2022/10/04	0	0.00	1	33.10	32.95	-1	10,707	-0.01%
2022/10/03	0	0.00	0	31.35	31.85	0	10,659	0.00%
2022/09/30	0.1	31.65	0	0.00	31.80	0.1	10,744	0.00%
2022/09/29	0	0.00	11	31.70	31.75	-11	10,748	-0.10%
2022/09/28	2.1	32.00	2	32.65	32.10	0.1	10,742	0.00%
2022/09/27	4	32.00	0	0.00	32.90	4	10,652	0.04%
2022/09/26	4,494.1	32.40	15	31.97	32.65	4,479.1	10,692	41.89%	大買/鉅額交易
2022/09/23	467	32.85	0.1	32.85	32.85	466.9	10,740	4.35%	大買/鉅額交易
2022/09/22	1,254	32.83	0	0.00	32.85	1,254	10,866	11.54%	大買/鉅額交易
2022/09/21	0.1	32.70	0	0.00	32.85	0.1	10,845	0.00%
2022/09/20	31	32.85	0	32.90	33.10	31	10,848	0.29%
2022/09/19	1,566.1	32.82	0	0.00	32.85	1,566.1	10,855	14.43%	大買/鉅額交易
2022/09/16	1,586	32.76	0	0.00	32.95	1,586	10,810	14.67%	大買/鉅額交易
2022/09/15	12	32.99	0	0.00	32.85	12	10,789	0.11%
2022/09/13	0.1	32.70	0	0.00	32.80	0.1	10,902	0.00%
2022/09/12	1	32.80	0	0.00	32.70	1	10,941	0.01%
2022/09/08	15	33.07	0	0.00	32.95	15	10,934	0.14%
2022/09/07	2.2	33.05	0	0.00	32.95	2.2	11,774	0.02%
2022/09/06	1.1	33.11	0	0.00	33.30	1.1	12,181	0.01%
2022/09/05	3.3	33.90	17	33.85	33.80	-13.7	12,043	-0.11%
2022/09/02	1	34.55	0	0.00	34.10	1	12,119	0.01%
2022/08/31	12	34.35	11	34.34	34.50	1	12,204	0.01%
2022/08/30	25	35.64	13.1	35.94	34.30	11.9	12,316	0.10%
2022/08/29	1	35.10	7	34.50	35.15	-6	11,683	-0.05%
2022/08/26	0.1	34.55	0	0.00	34.55	0.1	11,530	0.00%
2022/08/25	0	0.00	1.1	34.98	34.85	-1.1	11,599	-0.01%
2022/08/24	1	34.35	2	34.73	34.65	-1	11,548	-0.01%
2022/08/23	0.1	33.85	4.2	34.00	34.15	-4.1	11,682	-0.04%
2022/08/22	14.3	34.00	0	0.00	33.90	14.3	11,658	0.12%
2022/08/19	10.4	34.92	2,801	34.81	34.40	-2,790.7	11,683	-23.89%	大賣/鉅額交易
2022/08/18	6.1	35.44	2,257	35.84	35.40	-2,250.9	11,395	-19.75%	大賣/鉅額交易
2022/08/17	40	35.31	3,421	35.62	35.60	-3,381	11,146	-30.33%	大賣/鉅額交易
2022/08/16	5	34.72	11.4	34.89	34.95	-6.4	10,898	-0.06%
2022/08/15	5.2	34.74	1	34.35	34.50	4.2	11,085	0.04%
2022/08/12	2	34.58	13.3	34.14	34.60	-11.3	11,276	-0.10%
2022/08/11	0	0.00	3	33.57	33.45	-3	11,160	-0.03%
2022/08/10	0.1	33.60	0	0.00	33.10	0.1	11,265	0.00%
2022/08/09	11	33.80	10	33.99	33.70	1	11,420	0.01%
2022/08/08	1.1	33.38	0	0.00	33.50	1.1	11,695	0.01%
2022/08/05	15	33.54	0	0.00	33.35	15	11,799	0.13%
2022/08/04	4.1	33.12	0	0.00	33.05	4.1	11,853	0.03%
2022/08/03	0.1	33.30	3	33.65	33.20	-2.9	11,996	-0.02%
2022/08/02	0	0.00	1	33.40	33.60	-1	12,017	-0.01%
2022/08/01	1.1	34.52	0	0.00	34.20	1.1	12,061	0.01%
2022/07/28	0.1	35.00	13	34.99	34.80	-12.9	12,361	-0.10%
2022/07/27	0.2	35.20	0	0.00	35.45	0.2	12,658	0.00%
2022/07/26	0.2	35.45	0	0.00	35.60	0.2	12,800	0.00%
2022/07/25	0	35.55	0	0.00	35.55	0	12,772	0.00%
2022/07/22	1.2	35.68	4	35.65	35.60	-2.9	12,777	-0.02%
2022/07/21	0.3	35.37	0	0.00	35.70	0.3	12,794	0.00%
2022/07/20	11.3	35.96	13.6	35.82	35.65	-2.4	12,718	-0.02%
2022/07/19	39	35.65	30	35.98	35.85	9	12,733	0.07%
2022/07/18	8	35.28	23	35.30	35.15	-15	12,425	-0.12%
2022/07/15	27	34.81	20	34.96	35.00	7	12,458	0.06%
2022/07/14	6	34.18	2	34.13	34.40	4	12,320	0.03%
2022/07/13	10	33.90	9.1	34.13	34.20	0.9	12,307	0.01%
2022/07/12	1.3	32.08	1	32.25	32.40	0.3	12,078	0.00%
2022/07/11	0.2	32.87	0	0.00	32.85	0.2	12,144	0.00%
2022/07/08	0.2	33.08	0	0.00	33.15	0.2	12,279	0.00%
2022/07/07	82.1	32.82	82	33.30	33.40	0.1	12,352	0.00%
2022/07/06	0.4	33.17	0	0.00	33.10	0.4	12,315	0.00%
2022/07/05	0.1	33.60	0	0.00	33.70	0.1	12,463	0.00%
2022/07/04	122	32.65	124	33.28	33.70	-2	12,632	-0.02%	大買/大賣/
2022/07/01	5.1	33.43	7	32.98	32.45	-1.9	12,803	-0.01%
2022/06/30	2.2	33.76	10	33.95	33.90	-7.9	12,758	-0.06%
2022/06/29	0	0.00	2	33.95	34.40	-2	12,863	-0.02%
2022/06/28	0	0.00	3	33.90	34.10	-3	13,096	-0.02%
2022/06/27	15	34.37	0	0.00	34.05	15	13,382	0.11%
2022/06/24	0	0.00	1	34.15	34.05	-1	13,842	-0.01%
2022/06/23	11.1	34.16	24	34.11	33.80	-12.9	14,315	-0.09%
2022/06/22	6	34.14	6	33.58	34.05	0	14,750	0.00%
2022/06/20	5.1	34.15	4	34.28	34.00	1.1	16,349	0.01%
2022/06/17	5.1	34.19	11	34.27	34.35	-5.9	17,193	-0.03%
2022/06/16	34.5	35.26	60	34.55	34.20	-25.6	18,656	-0.14%
2022/06/15	22	36.55	13	36.83	36.70	9	20,603	0.04%
2022/06/14	0.4	35.76	11	35.83	35.85	-10.7	21,426	-0.05%
2022/06/13	2.2	36.00	1	36.25	36.15	1.2	22,475	0.01%
2022/06/10	6.4	36.49	0	0.00	36.30	6.4	22,690	0.03%
2022/06/09	10.2	36.52	12	36.37	36.50	-1.8	22,969	-0.01%
2022/06/08	1	36.45	5	36.20	36.45	-4	23,149	-0.02%
2022/06/07	1	35.90	11	36.04	36.20	-10	23,282	-0.04%
2022/06/06	6	35.46	0	0.00	35.75	6	23,407	0.03%
2022/06/02	6.3	35.01	0	0.00	35.00	6.3	23,683	0.03%
2022/06/01	1	35.35	0	0.00	35.45	1	23,999	0.00%
2022/05/31	10.4	35.73	15	36.05	35.30	-4.7	24,237	-0.02%
2022/05/30	1	36.00	1	35.95	35.90	0	24,493	0.00%
2022/05/27	3.1	36.20	4	36.09	36.10	-0.9	24,681	0.00%
2022/05/26	5.2	35.86	0	0.00	36.15	5.2	25,036	0.02%
2022/05/25	5.7	35.89	3	36.12	36.20	2.7	25,102	0.01%
2022/05/24	11	36.05	23	36.04	36.10	-12	25,222	-0.05%
2022/05/23	13.5	36.03	30	35.81	35.35	-16.5	25,134	-0.07%
2022/05/20	11	36.10	23	36.00	36.00	-12	24,981	-0.05%
2022/05/19	2	35.00	14	35.06	35.60	-12	25,058	-0.05%
2022/05/18	1	35.35	13	35.44	35.35	-12	25,170	-0.05%
2022/05/17	10.1	35.27	5	35.07	35.30	5.1	25,515	0.02%
2022/05/16	27	34.98	42	35.12	35.30	-15	25,394	-0.06%
2022/05/13	8	33.79	1	33.95	33.95	7	25,052	0.03%
2022/05/12	21	33.10	20	33.10	33.20	1	25,073	0.00%
2022/05/11	27.1	32.52	57	31.97	32.80	-29.9	25,047	-0.12%
2022/05/10	1.2	32.70	4	32.64	32.70	-2.8	24,929	-0.01%
2022/05/09	1.2	33.51	30	33.38	33.00	-28.8	24,958	-0.12%
2022/05/06	18.5	34.39	32	34.46	34.10	-13.6	24,941	-0.05%
2022/05/05	15.1	35.06	1	34.85	34.95	14.1	24,912	0.06%
2022/05/04	23	35.08	11	35.12	35.05	12	24,948	0.05%
2022/05/03	20	34.12	12	33.88	34.30	8	24,829	0.03%
2022/04/29	18	33.84	10	33.90	33.55	8	24,853	0.03%
2022/04/28	0	0.00	2	33.48	33.45	-2	24,874	-0.01%
2022/04/27	13.2	33.28	26.5	33.32	33.30	-13.4	24,889	-0.05%
2022/04/26	5.1	33.64	1	33.60	33.70	4.1	24,903	0.02%
2022/04/25	6.1	33.52	19	33.57	33.55	-12.9	24,907	-0.05%
2022/04/22	28	33.82	6	33.73	33.85	22	24,998	0.09%
2022/04/21	3.3	33.92	5	33.41	33.50	-1.7	25,180	-0.01%
2022/04/20	1	33.95	0	0.00	33.95	1	25,166	0.00%
2022/04/19	3	34.17	15	33.60	33.85	-12	25,311	-0.05%
2022/04/18	25	33.95	67	34.12	33.90	-42	25,523	-0.16%
2022/04/15	5.3	34.27	4	34.53	34.10	1.3	25,545	0.01%
2022/04/14	23.2	34.97	2	35.22	34.80	21.2	25,687	0.08%
2022/04/13	2.4	35.04	0	0.00	34.90	2.4	25,680	0.01%
2022/04/12	1.3	35.30	0	0.00	35.25	1.3	25,693	0.01%
2022/04/11	12.1	35.34	1	35.85	35.55	11.1	25,952	0.04%
2022/04/08	3	35.18	2	35.25	35.40	1	26,223	0.00%
2022/04/07	45.7	34.96	28	35.22	34.90	17.7	26,229	0.07%
2022/04/06	3.2	36.03	16	35.94	35.90	-12.8	26,136	-0.05%
2022/04/01	0	0.00	7	36.18	36.25	-7	26,209	-0.03%
2022/03/31	10.2	36.34	20	36.40	35.75	-9.8	26,506	-0.04%
2022/03/30	51.1	36.50	59	36.49	36.15	-7.9	26,436	-0.03%
2022/03/29	60	36.10	56	36.48	36.50	4	26,437	0.02%
2022/03/28	176.3	36.01	176	35.28	35.20	0.3	26,632	0.00%	大買/大賣/
2022/03/25	116	36.76	137	36.61	36.90	-21	27,001	-0.08%	大買/大賣/
2022/03/24	505.7	36.07	498	36.39	36.40	7.7	26,915	0.03%	大買/大賣/
2022/03/23	559	36.12	529.2	36.02	36.20	29.8	26,585	0.11%	大買/大賣/
2022/03/22	379	34.62	394.2	34.82	35.00	-15.2	25,909	-0.06%	大買/大賣/
2022/03/21	68.3	33.80	68.5	33.72	33.20	-0.2	25,769	0.00%
2022/03/18	150	35.38	177.1	35.43	34.80	-27.1	27,186	-0.10%	大買/大賣/
2022/03/17	51.3	34.35	39	34.38	34.55	12.3	25,792	0.05%
2022/03/16	13	33.52	102.4	33.29	33.90	-89.4	27,012	-0.33%	大賣/
2022/03/15	4.2	32.62	8	32.51	32.35	-3.8	27,180	-0.01%
2022/03/14	0.1	32.00	5	32.39	32.75	-4.9	27,649	-0.02%
2022/03/11	6	32.26	6	32.12	32.05	0	28,443	0.00%
2022/03/10	4.2	31.71	2	31.90	31.95	2.2	28,427	0.01%
2022/03/09	6.1	31.81	1	31.80	31.90	5.1	28,570	0.02%
2022/03/08	49.5	31.74	52	31.76	31.90	-2.5	29,096	-0.01%
2022/03/07	34	31.75	4	31.76	31.60	30	29,577	0.10%
2022/03/04	3	32.88	6	32.71	32.75	-3	30,483	-0.01%
2022/03/03	22	32.88	23	32.67	32.45	-1	30,872	0.00%
2022/03/02	48	32.26	47	32.43	32.25	1	31,443	0.00%
2022/03/01	29	32.54	32	32.13	32.55	-3	32,177	-0.01%
2022/02/25	3	31.12	3	31.08	31.25	0	32,779	0.00%
2022/02/24	25	31.13	32	30.73	30.45	-7	34,164	-0.02%
2022/02/23	1	31.35	1	31.45	31.45	0	35,556	0.00%
2022/02/22	9	31.80	3	31.85	31.75	6	39,053	0.02%
2022/02/21	1	32.05	2	31.83	31.85	-1	40,997	0.00%
2022/02/18	23	31.77	20	31.39	31.35	3	41,764	0.01%
2022/02/17	18	31.43	42.4	31.60	31.95	-24.4	42,519	-0.06%
2022/02/16	1	30.75	2	30.75	30.75	-1	43,007	0.00%
2022/02/15	2	30.65	3	30.47	30.45	-1	43,372	0.00%
2022/02/14	3	29.98	0	0.00	29.95	3	43,669	0.01%
2022/02/11	1	30.90	13	30.92	30.90	-12	45,067	-0.03%
2022/02/10	0.1	30.70	5.4	30.74	30.80	-5.3	45,411	-0.01%
2022/02/09	7	30.59	4	30.74	30.80	3	46,139	0.01%
2022/02/08	3	30.43	4	30.24	30.50	-1	46,422	0.00%
2022/02/07	1	29.70	0	0.00	29.70	1	46,905	0.00%
2022/01/26	40.1	28.69	40	28.50	28.70	0.1	46,992	0.00%
2022/01/25	9.1	28.45	5	28.58	28.25	4.1	47,247	0.01%
2022/01/24	8.1	28.91	16	29.00	29.35	-7.9	47,641	-0.02%
2022/01/21	3	29.67	0	0.00	29.55	3	48,276	0.01%
2022/01/19	4.2	29.90	7	29.96	29.85	-2.8	49,845	-0.01%
2022/01/18	1	30.40	2	30.38	30.30	-1	50,404	0.00%
2022/01/17	16	30.17	16	30.02	30.20	0	50,731	0.00%
2022/01/14	17.1	29.94	30.7	29.84	29.85	-13.6	51,242	-0.03%
2022/01/13	5.1	30.79	10	31.28	30.70	-4.9	51,732	-0.01%
2022/01/12	10	30.90	11	30.95	31.05	-1	52,645	0.00%
2022/01/11	18.1	30.50	5	30.73	30.35	13.1	53,634	0.02%
2022/01/10	3.1	31.41	8	31.29	31.15	-4.9	54,662	-0.01%
2022/01/07	3.3	31.52	4	31.78	31.50	-0.7	56,112	0.00%
2022/01/06	2.1	31.92	6	31.97	32.15	-3.9	58,624	-0.01%
2022/01/05	12.2	31.99	4	32.13	31.80	8.2	60,498	0.01%
2022/01/04	22.5	32.41	27	32.52	32.40	-4.5	61,223	-0.01%
2022/01/03	73	32.92	55.4	32.70	32.80	17.6	62,833	0.03%
2021/12/30	5.5	32.55	15.3	32.53	32.60	-9.8	64,549	-0.02%
2021/12/29	10	32.36	13	32.40	32.40	-3	66,296	0.00%
2021/12/28	9.1	32.41	15	32.34	32.25	-5.9	67,519	-0.01%
2021/12/27	37.1	32.22	43	32.20	32.30	-5.9	68,276	-0.01%
2021/12/24	8.1	31.66	20	31.84	31.60	-11.9	69,052	-0.02%
2021/12/23	14.2	31.76	17	31.81	31.65	-2.8	69,663	0.00%
2021/12/22	34.1	31.62	36	31.70	31.75	-1.9	71,310	0.00%
2021/12/21	49.1	31.30	26	31.50	31.75	23.1	72,225	0.03%
2021/12/20	13	32.17	17	32.17	32.15	-4	73,784	-0.01%
2021/12/17	12	31.93	13	31.97	31.90	-1	79,917	0.00%
2021/12/16	13.2	31.89	26	31.75	31.55	-12.8	84,693	-0.02%
2021/12/15	65.3	31.66	108	31.67	31.40	-42.7	91,212	-0.05%	大賣/
2021/12/14	197	32.55	215.4	32.41	31.90	-18.4	93,039	-0.02%	大買/大賣/
2021/12/13	144.5	31.07	62	31.04	31.50	82.5	90,912	0.09%	大買/
2021/12/10	181	31.18	365	31.49	30.45	-184	89,869	-0.20%	大買/大賣/鉅額交易
2021/12/09	116.5	32.87	76	33.00	32.85	40.5	87,725	0.05%	大買/
2021/12/08	51	33.99	10	34.16	33.90	41	86,923	0.05%
2021/12/07	76	34.96	18	35.15	34.45	58	86,353	0.07%
2021/12/06	25.1	34.24	22.2	34.35	34.15	2.9	85,453	0.00%
2021/12/03	22.2	34.75	30	34.75	34.60	-7.8	85,788	-0.01%
2021/12/02	106.1	34.32	45	34.46	34.00	61.1	85,774	0.07%	大買/
2021/12/01	102	35.14	32	35.15	35.05	70	85,773	0.08%	大買/
2021/11/30	8.3	35.73	88	35.47	35.60	-79.7	85,693	-0.09%
2021/11/29	65	35.02	12	34.98	35.00	53	86,284	0.06%
2021/11/26	37.2	35.89	38	36.11	35.60	-0.8	87,332	0.00%
2021/11/25	100	37.91	248	37.36	36.70	-148	87,346	-0.17%	大賣/鉅額交易
2021/11/24	75	37.68	92	37.24	37.60	-17	88,214	-0.02%
2021/11/23	140.8	38.66	127.4	38.71	37.75	13.4	88,078	0.02%	大買/大賣/
2021/11/22	127.7	38.95	83	38.90	38.50	44.7	87,833	0.05%	大買/
2021/11/19	375	38.07	281	38.54	38.85	94	86,945	0.11%	大買/大賣/
2021/11/18	160.3	35.67	219	35.82	36.20	-58.7	84,338	-0.07%	大買/大賣/
2021/11/17	114	34.55	147	34.05	34.80	-33	83,529	-0.04%	大買/大賣/
2021/11/16	107	33.03	23	33.05	33.05	84	84,033	0.10%	大買/
2021/11/15	30.2	31.74	17	31.78	31.65	13.2	83,579	0.02%
2021/11/12	17.1	32.56	17	32.57	32.40	0.1	82,778	0.00%
2021/11/11	11	32.96	12	32.70	32.75	-1	82,458	0.00%
2021/11/10	107.1	32.80	89	32.75	32.75	18.1	82,591	0.02%	大買/
2021/11/09	6	34.76	16	34.68	34.50	-10	81,346	-0.01%
2021/11/08	39	34.89	28	34.80	34.60	11	81,068	0.01%
2021/11/05	13	34.19	91	34.26	34.20	-78	80,450	-0.10%
2021/11/04	22.1	34.05	67	34.21	33.95	-44.9	80,248	-0.06%
2021/11/03	3.1	33.73	6	33.75	33.60	-2.9	80,239	0.00%
2021/11/02	90	33.89	74.2	33.91	33.55	15.8	80,294	0.02%
2021/11/01	54	33.91	39	34.03	33.70	15	80,105	0.02%
2021/10/29	50.5	34.78	37	34.98	34.40	13.5	79,912	0.02%
2021/10/28	127.4	34.97	77	35.01	34.70	50.4	79,511	0.06%	大買/
2021/10/27	121.1	34.10	76	33.96	34.70	45.1	79,229	0.06%	大買/
2021/10/26	74	33.71	61	33.61	33.40	13	79,236	0.02%
2021/10/25	29	34.14	63	34.13	34.00	-34	79,311	-0.04%
2021/10/22	1,063	34.26	108	34.33	34.25	955	78,953	1.21%	大買/大賣/鉅額交易
2021/10/21	234	34.19	140	34.04	34.70	94	78,280	0.12%	大買/大賣/
2021/10/20	167	34.01	132	33.87	33.85	35	77,566	0.05%	大買/大賣/
2021/10/19	139	34.92	179	34.48	34.30	-40	76,558	-0.05%	大買/大賣/
2021/10/18	728	35.54	654.5	35.69	35.25	73.5	75,478	0.10%	大買/大賣/
2021/10/15	610.1	35.18	215.2	34.92	35.80	394.9	74,309	0.53%	大買/大賣/鉅額交易
2021/10/14	410	35.05	690	34.90	34.55	-280	72,805	-0.38%	大買/大賣/鉅額交易
2021/10/13	3,511	34.43	225	34.29	34.60	3,286	69,990	4.69%	大買/大賣/鉅額交易
2021/10/12	170	33.80	188	33.92	33.65	-18	68,007	-0.03%	大買/大賣/
2021/10/08	394	34.18	441.1	34.44	33.75	-47.1	67,142	-0.07%	大買/大賣/
2021/10/07	251	34.17	241	34.19	33.90	10	65,231	0.02%	大買/大賣/
2021/10/06	2,285	33.46	204.1	33.57	34.00	2,080.9	63,120	3.30%	大買/大賣/鉅額交易
2021/10/05	184	32.40	230	32.93	33.45	-46	61,172	-0.08%	大買/大賣/
2021/10/04	186	32.03	210	32.10	32.35	-24	59,802	-0.04%	大買/大賣/
2021/10/01	302.2	31.96	355.3	32.26	32.00	-53	58,780	-0.09%	大買/大賣/
2021/09/30	237	32.74	246.5	32.74	32.70	-9.5	57,518	-0.02%	大買/大賣/
2021/09/29	274.5	32.72	4,756.8	32.95	32.65	-4,482.3	56,777	-7.89%	大買/大賣/鉅額交易
2021/09/28	124.2	32.71	3,275.1	32.66	32.65	-3,150.9	54,838	-5.75%	大買/大賣/鉅額交易
2021/09/27	659.1	34.25	3,164.3	33.83	33.75	-2,505.3	53,293	-4.70%	大買/大賣/鉅額交易
2021/09/24	1,754.1	33.52	1,510.3	33.75	34.10	243.7	51,001	0.48%	大買/大賣/鉅額交易
2021/09/23	739	32.93	758.2	33.48	34.80	-19.1	45,153	-0.04%	大買/大賣/
2021/09/22	658.2	33.21	737.8	32.75	31.65	-79.6	40,445	-0.20%	大買/大賣/
2021/09/17	92	32.14	148.5	32.43	33.40	-56.5	33,482	-0.17%	大賣/
2021/09/16	75.3	30.34	61	30.39	30.40	14.3	30,901	0.05%
2021/09/15	27	29.67	467	29.50	29.65	-440	30,050	-1.46%	大賣/鉅額交易
2021/09/14	4	29.18	18	29.30	29.25	-14	29,755	-0.05%
2021/09/13	492	29.23	23.1	28.94	29.10	468.9	29,514	1.59%	大買/鉅額交易
2021/09/10	6	28.63	2	28.58	28.50	4	29,188	0.01%
2021/09/09	32	28.19	29	28.27	28.60	3	29,060	0.01%
2021/09/08	28	28.05	29.3	28.16	27.90	-1.3	28,911	0.00%
2021/09/07	85	28.88	35	28.83	28.85	50	28,391	0.18%
2021/09/06	44.1	28.67	52.8	28.73	28.60	-8.7	28,070	-0.03%
2021/09/03	97	29.87	100.5	29.78	29.65	-3.5	27,372	-0.01%
2021/09/02	251.3	31.03	114	30.31	29.75	137.3	26,649	0.52%	大買/大賣/鉅額交易
2021/09/01	256.3	31.37	296	31.43	31.70	-39.7	24,832	-0.16%	大買/大賣/
2021/08/31	69.1	30.42	78	30.47	30.55	-8.9	23,255	-0.04%
2021/08/30	164	30.04	147	30.06	30.30	17	22,256	0.08%	大買/大賣/
2021/08/27	49	28.94	97	28.95	29.40	-48	20,464	-0.23%
2021/08/26	80	28.62	76	28.80	28.30	4	19,580	0.02%
2021/08/25	35	28.35	31	28.26	28.25	4	18,392	0.02%
2021/08/24	64	28.15	108	28.40	28.35	-44	17,703	-0.25%	大賣/
2021/08/23	181	27.93	163	28.13	27.85	18	16,716	0.11%	大買/大賣/
2021/08/20	93	27.89	87	27.97	28.00	6	15,421	0.04%
2021/08/19	35	26.18	29	26.36	26.30	6	13,922	0.04%
2021/08/18	27	25.54	3	25.43	25.65	24	13,496	0.18%
2021/08/17	0	0.00	9	25.05	25.15	-9	13,451	-0.07%
2021/08/16	17	24.96	21	25.47	24.95	-4	13,491	-0.03%
2021/08/13	16	26.68	1	26.45	26.55	15	13,065	0.11%
2021/08/12	3	26.33	3	26.20	26.30	0	12,906	0.00%
2021/08/11	5	26.11	2	25.73	25.50	3	13,049	0.02%
2021/08/10	1	26.00	11	25.91	25.90	-10	13,174	-0.08%
2021/08/09	37	27.16	28	26.96	26.20	9	13,468	0.07%
2021/08/06	2	27.00	0	0.00	27.20	2	13,136	0.02%
2021/08/05	6	26.91	10	26.95	27.00	-4	13,310	-0.03%
2021/08/04	21	27.14	10	26.96	26.70	11	13,735	0.08%
2021/08/03	16	27.23	18	27.22	27.40	-2	13,595	-0.01%
2021/08/02	21	26.81	30.5	27.08	27.25	-9.5	13,319	-0.07%
2021/07/30	21	26.15	34	26.25	26.05	-13	12,791	-0.10%
2021/07/29	18	25.50	56.2	25.62	25.70	-38.2	12,223	-0.31%
2021/07/27	18	24.01	1	24.10	24.00	17	12,083	0.14%
2021/07/26	0.1	23.95	0	0.00	23.90	0.1	12,524	0.00%
2021/07/22	15	24.45	23	24.33	23.95	-8	14,017	-0.06%
2021/07/21	22	24.17	44	24.38	23.90	-22	15,752	-0.14%
2021/07/20	4.1	23.90	0	0.00	23.90	4.1	15,822	0.03%
2021/07/19	0.1	24.00	0	0.00	24.10	0.1	15,988	0.00%
2021/07/16	0.1	24.35	2	24.85	24.30	-1.9	16,489	-0.01%
2021/07/15	4	23.95	8	24.11	24.45	-4	16,845	-0.02%
2021/07/14	2	24.00	0	0.00	23.95	2	16,992	0.01%
2021/07/13	2.1	24.24	33	24.22	24.15	-30.9	17,531	-0.18%
2021/07/12	2	24.55	21	24.55	24.40	-19	17,590	-0.11%
2021/07/09	3.1	24.45	1	24.40	24.60	2.1	17,700	0.01%
2021/07/08	3	24.55	5	24.84	24.80	-2	17,927	-0.01%
2021/07/07	4	24.49	2	24.43	24.35	2	18,198	0.01%
2021/07/06	26.1	24.33	0	24.60	24.25	26.1	18,397	0.14%
2021/07/05	1	24.45	3	24.52	24.50	-2	18,573	-0.01%
2021/07/02	9.1	24.72	6	24.56	24.40	3.1	18,694	0.02%
2021/07/01	14.1	24.68	27	24.52	24.55	-12.9	18,914	-0.07%
2021/06/30	40.2	25.31	19.2	25.41	24.70	21	19,271	0.11%
2021/06/29	15	24.89	25	24.82	25.30	-10	18,860	-0.05%
2021/06/28	23.1	24.04	2	24.15	24.00	21.1	18,604	0.11%
2021/06/25	4	24.10	5	24.17	24.05	-1	18,732	-0.01%
2021/06/24	1.1	24.29	0	0.00	24.20	1.1	18,880	0.01%
2021/06/23	3	23.95	1	24.20	24.30	2	19,086	0.01%
2021/06/22	6	24.12	10	24.13	23.85	-4	19,419	-0.02%
2021/06/21	8.5	23.94	4	23.80	23.70	4.5	19,485	0.02%
2021/06/18	12.1	25.13	5	25.08	24.90	7.1	19,544	0.04%
2021/06/17	11	25.64	12	25.51	25.35	-1	19,736	-0.01%
2021/06/16	6.1	25.31	17	25.37	25.45	-10.9	20,060	-0.05%
2021/06/15	29	25.26	28	25.45	25.30	1	20,441	0.00%
2021/06/11	6	24.91	0	0.00	24.85	6	20,965	0.03%
2021/06/10	0	0.00	0	24.85	24.90	0	21,728	0.00%
2021/06/09	3.1	25.19	3	24.95	24.90	0.1	23,096	0.00%
2021/06/08	0	0.00	20	24.99	25.15	-20	23,725	-0.08%
2021/06/07	6.1	24.67	0	0.00	24.70	6.1	23,989	0.03%
2021/06/04	10	24.93	18	24.95	24.85	-8	24,307	-0.03%
2021/06/03	13	25.03	1	25.00	25.10	12	24,689	0.05%
2021/06/02	4	24.98	13	24.93	25.00	-9	25,482	-0.04%
2021/06/01	7	25.04	0.4	24.90	24.85	6.7	26,165	0.03%
2021/05/31	1	24.70	1	24.75	24.85	0	27,251	0.00%
2021/05/28	3	25.20	10	25.10	24.90	-7	30,057	-0.02%
2021/05/27	10	24.88	20.2	24.80	25.00	-10.2	33,968	-0.03%
2021/05/26	22	24.38	19	24.21	24.35	3	34,764	0.01%
2021/05/25	22	23.96	14.2	23.85	23.80	7.8	35,093	0.02%
2021/05/24	6	23.79	11	23.59	23.85	-5	35,637	-0.01%
2021/05/21	34	23.25	0	0.00	23.25	34	35,875	0.09%
2021/05/20	5	23.00	9	23.12	23.00	-4	36,456	-0.01%
2021/05/19	18	23.20	20	23.22	23.35	-2	37,310	-0.01%
2021/05/18	3.1	21.89	36	22.12	22.40	-32.9	38,202	-0.09%
2021/05/17	4	20.31	6	20.64	20.55	-2	38,268	-0.01%
2021/05/14	11	22.64	28	22.04	22.50	-17	38,046	-0.04%
2021/05/13	10.1	22.16	42.3	22.02	22.30	-32.2	37,874	-0.09%
2021/05/12	39.2	22.17	77	22.21	22.90	-37.8	37,688	-0.10%
2021/05/11	21	24.53	52	24.60	24.25	-31	37,222	-0.08%
2021/05/10	6	25.52	22	25.63	25.70	-16	37,091	-0.04%
2021/05/07	5.1	25.51	14	25.18	25.65	-9	37,745	-0.02%
2021/05/06	2	25.05	83	24.85	24.60	-81	37,769	-0.21%
2021/05/05	62	24.58	19	24.81	24.55	43	37,819	0.11%
2021/05/04	21.1	24.88	86	25.00	24.70	-64.9	38,316	-0.17%
2021/05/03	21	26.15	11	26.34	25.75	10	38,045	0.03%
2021/04/29	42.2	27.33	75	27.40	27.00	-32.8	37,927	-0.09%
2021/04/28	156.1	28.50	584	28.65	27.95	-427.9	37,887	-1.13%	大買/大賣/鉅額交易
2021/04/27	720	28.15	342	28.07	28.55	378	37,354	1.01%	大買/大賣/鉅額交易
2021/04/26	26	27.20	5	27.20	26.90	21	36,776	0.06%
2021/04/23	10.1	26.89	71	27.00	26.85	-60.9	36,871	-0.17%
2021/04/22	22.2	27.00	27.4	27.30	26.60	-5.2	36,995	-0.01%
2021/04/21	34.1	27.47	47	27.50	27.25	-12.9	36,807	-0.04%
2021/04/20	12.1	27.18	5	27.09	27.20	7.1	36,858	0.02%
2021/04/19	39.8	27.20	60	27.42	27.30	-20.2	37,612	-0.05%
2021/04/16	1	26.55	6	26.50	26.50	-5	37,472	-0.01%
2021/04/15	2	26.15	10	26.02	26.15	-8	37,690	-0.02%
2021/04/14	35	25.86	86	26.00	25.80	-51	38,428	-0.13%
2021/04/13	13	26.58	53.3	26.87	26.30	-40.3	38,688	-0.10%
2021/04/12	25.1	26.45	4.8	26.43	26.30	20.4	38,729	0.05%
2021/04/09	9.1	26.85	9	26.74	26.70	0.1	39,016	0.00%
2021/04/08	11.1	27.07	36	27.08	27.10	-24.9	39,108	-0.06%
2021/04/07	69	27.16	18	27.00	27.25	51	39,792	0.13%
2021/04/06	63.1	26.45	44	26.58	26.60	19.1	40,441	0.05%
2021/04/01	36.1	26.92	15.1	26.86	26.85	21	40,937	0.05%
2021/03/31	13	27.13	6	27.34	27.05	7	41,837	0.02%
2021/03/30	32.3	27.40	9	27.35	27.30	23.3	43,385	0.05%
2021/03/29	23	27.62	25	27.69	27.50	-2	45,564	0.00%
2021/03/26	23	27.79	140	27.92	27.60	-117	47,627	-0.25%	大賣/鉅額交易
2021/03/25	21.1	27.90	203	28.02	27.60	-181.9	48,995	-0.37%	大賣/鉅額交易
2021/03/24	300	27.68	23	27.70	27.50	277	50,804	0.55%	大買/鉅額交易
2021/03/23	36.1	27.18	27	27.20	27.10	9.1	51,779	0.02%
2021/03/22	38.1	27.29	40	27.31	27.40	-1.9	52,246	0.00%
2021/03/19	87.5	27.61	34	27.58	27.50	53.5	52,776	0.10%
2021/03/18	26	28.07	27	28.23	28.05	-1	54,426	0.00%
2021/03/17	51.3	28.47	64.7	28.36	28.20	-13.4	55,388	-0.02%
2021/03/16	62	29.13	401	28.97	28.85	-339	57,510	-0.59%	大賣/鉅額交易
2021/03/15	489	28.87	83	28.98	28.95	406	57,333	0.71%	大買/鉅額交易
2021/03/12	53	28.21	225	28.25	28.15	-172	56,117	-0.31%	大賣/鉅額交易
2021/03/11	63	27.87	41	27.81	27.95	22	55,758	0.04%
2021/03/10	48.1	28.24	56	28.09	27.90	-7.9	55,657	-0.01%
2021/03/09	62.1	27.88	132	27.98	28.35	-69.9	55,980	-0.12%	大賣/
2021/03/08	122.1	28.23	71	27.94	28.15	51.1	55,962	0.09%	大買/
2021/03/05	96	28.30	84	28.55	28.45	12	55,390	0.02%
2021/03/04	232.1	28.77	282.2	28.73	28.20	-50	55,682	-0.09%	大買/大賣/
2021/03/03	492.5	29.77	489	29.70	29.35	3.5	55,313	0.01%	大買/大賣/
2021/03/02	358.2	29.49	305.5	29.51	29.45	52.7	52,522	0.10%	大買/大賣/
2021/02/26	104.1	28.01	34	27.91	27.95	70.1	48,714	0.14%	大買/
2021/02/25	42	27.38	35	27.33	27.50	7	47,957	0.01%
2021/02/24	34.3	27.42	36	27.31	27.20	-1.8	47,557	0.00%
2021/02/23	26	27.12	26	27.11	27.00	0	47,006	0.00%
2021/02/22	76.1	27.27	15	27.22	26.95	61.1	46,677	0.13%
2021/02/19	64.5	27.42	33.4	27.46	27.45	31.1	46,058	0.07%
2021/02/18	157.5	26.64	170	26.64	27.45	-12.5	45,195	-0.03%	大買/大賣/
2021/02/17	21	25.57	5	25.61	25.55	16	44,094	0.04%
2021/02/05	9.1	25.37	1	25.45	25.10	8.1	43,931	0.02%
2021/02/04	13	25.44	9	25.32	25.35	4	43,843	0.01%
2021/02/03	5	25.32	96	25.60	25.15	-91	43,840	-0.21%
2021/02/02	7.1	25.08	11	25.02	25.00	-3.9	43,770	-0.01%
2021/02/01	89.1	25.00	22	25.06	25.10	67.1	43,710	0.15%
2021/01/29	57	25.94	153	25.72	25.20	-96	43,600	-0.22%	大賣/
2021/01/28	4.1	24.95	42	24.88	24.90	-37.9	42,959	-0.09%
2021/01/27	26	25.92	14	25.77	25.60	12	43,016	0.03%
2021/01/26	76	26.47	100	26.19	25.90	-24	43,276	-0.06%
2021/01/25	33.1	26.12	16	26.47	26.10	17.1	42,870	0.04%
2021/01/22	168	26.41	189	26.35	26.50	-21	42,980	-0.05%	大買/大賣/
2021/01/21	132	26.08	46	26.08	26.20	86	42,821	0.20%	大買/
2021/01/20	115	26.12	172	26.02	25.55	-57	42,792	-0.13%	大買/大賣/
2021/01/19	123	26.69	80.1	26.78	26.85	42.9	42,639	0.10%	大買/
2021/01/18	5	24.90	11	24.84	25.15	-6	42,172	-0.01%
2021/01/15	78	24.99	23	24.54	24.45	55	44,252	0.12%
2021/01/14	235	25.42	23	25.37	25.20	212	44,550	0.48%	大買/鉅額交易
2021/01/13	52.1	25.36	59	25.35	25.15	-6.9	44,557	-0.02%
2021/01/12	212	24.86	186	24.59	25.40	26	44,187	0.06%	大買/大賣/
2021/01/11	19.2	24.61	98	24.80	24.40	-78.8	43,320	-0.18%
2021/01/08	16.1	24.96	103	25.00	25.10	-86.9	42,925	-0.20%	大賣/
2021/01/07	49.1	25.29	108.3	25.53	25.35	-59.2	42,587	-0.14%	大賣/
2021/01/06	40.3	26.27	128	26.21	25.70	-87.7	41,820	-0.21%	大賣/
2021/01/05	75.1	26.18	16	26.13	26.15	59.1	41,312	0.14%
2021/01/04	146	26.81	73	26.92	26.80	73	40,929	0.18%	大買/
2020/12/31	42.1	26.33	18	26.41	26.45	24.1	40,482	0.06%
2020/12/30	196	26.79	300	26.83	26.55	-104	40,208	-0.26%	大買/大賣/鉅額交易
2020/12/29	210.1	26.50	228	26.31	26.15	-17.9	39,361	-0.05%	大買/大賣/
2020/12/28	265	27.11	147	27.17	26.80	118	38,445	0.31%	大買/大賣/鉅額交易
2020/12/25	322	27.07	303	27.25	26.95	19	37,476	0.05%	大買/大賣/
2020/12/24	261	28.33	198	28.07	27.55	63	36,509	0.17%	大買/大賣/
2020/12/23	370	28.23	195	27.97	28.35	175	34,770	0.50%	大買/大賣/鉅額交易
2020/12/22	167	28.06	217	28.31	27.90	-50	32,390	-0.15%	大買/大賣/
2020/12/21	381	28.24	247	28.28	27.30	134	30,176	0.44%	大買/大賣/鉅額交易
2020/12/18	514	27.26	527	27.56	27.60	-13	28,570	-0.05%	大買/大賣/
2020/12/17	90	25.38	215	25.52	25.65	-125	26,353	-0.47%	大賣/鉅額交易
2020/12/16	61	24.91	71	25.08	24.75	-10	25,278	-0.04%
2020/12/15	201	25.06	20	24.83	24.45	181	24,972	0.72%	大買/鉅額交易
2020/12/14	77	24.66	137	25.26	25.05	-60	24,158	-0.25%	大賣/
2020/12/11	178	23.41	158	23.70	23.20	20	22,119	0.09%	大買/大賣/
2020/12/10	67	23.70	114.2	23.71	24.10	-47.2	20,722	-0.23%	大賣/
2020/12/09	306	21.81	265	21.89	21.95	41	17,953	0.23%	大買/大賣/
2020/12/08	7	21.21	30	21.42	21.10	-23	17,339	-0.13%
2020/12/07	7	21.27	54	21.54	21.10	-47	17,206	-0.27%
2020/12/04	65	21.43	87	21.61	21.45	-22	16,907	-0.13%
2020/12/03	141	21.94	137	21.76	21.55	4	16,642	0.02%	大買/大賣/
2020/12/02	9	21.19	10	21.27	21.10	-1	16,009	-0.01%
2020/12/01	2	20.65	15	20.64	20.65	-13	15,642	-0.08%
2020/11/30	206	21.18	477	21.01	21.05	-271	15,457	-1.75%	大買/大賣/鉅額交易
2020/11/27	76	20.39	43	20.19	20.90	33	14,382	0.23%
2020/11/26	6	19.06	0	0.00	19.00	6	13,669	0.04%
2020/11/25	8	19.29	6	19.37	19.10	2	13,591	0.01%
2020/11/24	18	18.99	0	0.00	18.90	18	13,380	0.13%
2020/11/20	0	0.00	10	19.23	19.10	-10	13,132	-0.08%
2020/11/19	22	19.31	21	19.60	19.30	1	13,046	0.01%
2020/11/18	3	19.65	722	19.56	19.65	-719	13,051	-5.51%	大賣/鉅額交易
2020/11/17	2.1	19.49	600	19.45	19.60	-597.9	13,063	-4.58%	大賣/鉅額交易
2020/11/16	35	19.80	1	19.70	19.65	34	13,075	0.26%
2020/11/13	6	19.35	57	19.37	19.40	-51	13,079	-0.39%
2020/11/12	13	20.17	4	20.15	19.90	9	12,903	0.07%
2020/11/11	3	20.35	2	20.35	20.30	1	12,909	0.01%
2020/11/10	4	20.45	7	20.41	20.35	-3	13,029	-0.02%
2020/11/09	61	20.36	1	20.35	20.40	60	13,295	0.45%
2020/11/06	2	20.40	1	20.40	20.40	1	13,320	0.01%
2020/11/05	20	20.51	5	20.43	20.35	15	13,489	0.11%
2020/11/04	59	20.81	542.2	20.69	20.50	-483.2	13,652	-3.54%	大賣/鉅額交易
2020/11/03	7	20.75	1,447	20.89	20.45	-1,440	13,803	-10.43%	大賣/鉅額交易
2020/11/02	202.2	20.85	36	20.78	20.70	166.2	14,771	1.13%	大買/鉅額交易
2020/10/30	17	20.95	35	21.01	21.05	-18	14,819	-0.12%
2020/10/29	27	20.76	7	20.53	20.80	20	14,802	0.14%
2020/10/28	32	20.98	1,702	20.94	20.65	-1,670	15,384	-10.86%	大賣/鉅額交易
2020/10/27	256.1	20.95	1,402	20.61	20.50	-1,146	15,963	-7.18%	大買/大賣/鉅額交易
2020/10/26	173	21.75	162	21.25	21.20	11	15,584	0.07%	大買/大賣/
2020/10/23	721	22.51	678	22.90	22.80	43	14,694	0.29%	大買/大賣/
2020/10/22	13	20.73	0	0.00	21.35	13	12,221	0.11%
2020/10/20	0	0.00	1	18.95	19.15	-1	11,223	-0.01%
2020/10/19	0	0.00	2	18.05	18.70	-2	11,116	-0.02%
2020/10/16	5	18.20	0	0.00	17.70	5	11,020	0.05%
2020/10/14	10	17.70	12	17.19	18.00	-2	10,937	-0.02%
2020/10/13	43	18.39	5	18.24	18.40	38	10,802	0.35%
2020/10/12	3	18.20	2	18.08	18.15	1	10,734	0.01%
2020/10/08	14	17.88	50	18.00	18.00	-36	10,751	-0.33%
2020/10/07	50	17.60	0	0.00	17.60	50	10,680	0.47%
2020/10/06	11	16.91	0	0.00	17.05	11	10,679	0.10%
2020/09/30	0	0.00	11	16.84	16.80	-11	10,750	-0.10%
2020/09/28	0	0.00	2	15.40	15.50	-2	10,501	-0.02%
2020/09/25	0	0.00	3	15.35	15.20	-3	10,542	-0.03%
2020/09/22	2	15.05	11	15.24	15.30	-9	10,741	-0.08%
2020/09/21	12	15.36	0	0.00	15.55	12	10,856	0.11%
2020/09/18	5	16.34	4	16.44	15.85	1	10,816	0.01%
2020/09/16	4	16.13	0	0.00	16.15	4	10,413	0.04%
2020/09/15	2	16.30	0	0.00	16.25	2	10,350	0.02%
2020/09/14	0	0.00	10	16.30	16.45	-10	10,403	-0.10%
2020/09/11	10	15.90	0	0.00	15.80	10	10,393	0.10%
2020/09/07	0	0.00	10	17.85	17.55	-10	10,353	-0.10%
2020/09/02	0	0.00	1	17.35	17.35	-1	10,246	-0.01%
2020/08/31	10	17.20	2	17.20	17.20	8	10,222	0.08%
2020/08/27	2	17.05	0	0.00	17.20	2	10,285	0.02%
2020/08/26	0	0.00	2	17.35	17.30	-2	10,350	-0.02%
2020/08/21	0	0.00	67	16.81	17.55	-67	10,631	-0.63%
2020/08/20	1	16.95	0	0.00	16.65	1	10,557	0.01%
2020/08/19	0	0.00	37	17.49	17.30	-37	10,494	-0.35%
2020/08/18	0	0.00	101	17.50	17.40	-101	10,421	-0.97%	大賣/鉅額交易
2020/08/17	0	0.00	8	17.04	17.30	-8	10,380	-0.08%
2020/08/14	27	16.76	6	16.70	17.00	21	10,252	0.20%
2020/08/13	8	16.36	109	16.48	16.50	-101	10,026	-1.01%	大賣/鉅額交易
2020/08/12	5	14.60	13	14.94	15.00	-8	9,610	-0.08%
2020/08/11	1	14.65	90	14.83	14.65	-89	9,411	-0.95%
2020/08/10	3	15.02	5	14.69	14.65	-2	9,182	-0.02%
2020/08/07	81	13.70	5	13.94	14.20	76	8,946	0.85%
2020/08/06	82	14.30	1	13.25	13.05	81	8,558	0.95%
2020/08/05	9	14.27	0	0.00	14.50	9	7,155	0.13%
2020/08/04	5	14.69	1	14.60	14.50	4	6,885	0.06%
2020/08/03	118	14.45	1	15.00	14.40	117	6,652	1.76%	大買/鉅額交易
2020/07/31	140	16.00	3	16.27	16.00	137	6,086	2.25%	大買/鉅額交易
2020/07/30	1	17.75	0	0.00	17.75	1	5,535	0.02%
2020/07/16	0	0.00	2	21.75	21.60	-2	6,405	-0.03%
2020/07/15	0	21.45	1	21.65	21.65	-1	6,433	-0.02%
2020/07/14	0	21.30	0	0.00	21.40	0	6,460	0.00%
2020/07/13	0	0.00	6	21.28	21.40	-6	6,513	-0.09%
2020/07/10	1	20.90	5	20.75	20.80	-4	6,805	-0.06%
2020/07/09	2	19.70	6	19.18	20.35	-4	6,897	-0.06%
2020/07/06	5	18.10	1	18.90	18.50	4	6,967	0.06%
2020/07/03	1	18.80	35	18.75	18.75	-34	7,066	-0.48%
2020/07/02	1	18.90	1	18.90	20.10	0	7,197	0.00%
2020/07/01	5	18.90	0	0.00	18.90	5	7,286	0.07%
2020/06/30	20	21.57	10	21.31	21.00	10	7,451	0.13%
2020/06/29	5	21.35	3	21.28	21.35	2	7,376	0.03%
2020/06/24	0	0.00	1	21.15	21.00	-1	7,404	-0.01%
2020/06/23	1	21.25	0	0.00	21.10	1	7,459	0.01%
2020/06/22	0	0.00	20	20.95	20.90	-20	7,524	-0.27%
2020/06/19	3	21.20	0	0.00	20.95	3	7,626	0.04%
2020/06/17	4	21.31	3	21.20	21.05	1	7,692	0.01%
2020/06/16	2	21.33	2	21.30	21.50	0	7,811	0.00%
2020/06/11	8	21.41	3	21.75	21.10	5	8,162	0.06%
2020/06/09	23	21.66	24	21.74	21.65	-1	8,454	-0.01%
2020/06/08	23	21.62	9	21.60	21.60	14	8,544	0.16%
2020/06/05	0	0.00	3	21.85	21.80	-3	8,542	-0.04%
2020/06/04	23	21.96	7	21.94	21.75	16	8,587	0.19%
2020/06/03	2	22.18	12	21.98	21.95	-10	8,648	-0.12%
2020/06/02	6	21.38	17	21.66	21.70	-11	8,681	-0.13%
2020/06/01	2	21.50	3	21.55	21.15	-1	8,641	-0.01%
2020/05/29	5	20.25	45	21.11	20.75	-40	8,590	-0.47%
2020/05/28	5	20.18	2	19.95	20.20	3	8,300	0.04%
2020/05/27	2	20.25	2	20.20	20.25	0	8,301	0.00%
2020/05/26	31	20.70	1	20.50	20.20	30	8,363	0.36%
2020/05/25	4	20.05	2	19.85	20.10	2	8,346	0.02%
2020/05/22	2	20.30	16	20.40	20.40	-14	8,342	-0.17%
2020/05/21	38	20.64	40	20.55	20.65	-2	8,346	-0.02%
2020/05/20	7	20.53	3	20.53	20.60	4	8,366	0.05%
2020/05/19	23	20.39	21	20.20	20.35	2	8,511	0.02%
2020/05/15	20	20.55	5	20.45	20.50	15	8,670	0.17%
2020/05/14	41	20.61	26	20.78	20.50	15	8,683	0.17%
2020/05/13	9	21.18	2	21.20	21.20	7	8,698	0.08%
2020/05/12	13	21.03	8	21.12	20.90	5	8,665	0.06%
2020/05/07	8	22.51	10	22.31	21.90	-2	8,568	-0.02%
2020/05/06	23	23.00	19	23.42	22.70	4	8,363	0.05%
2020/05/05	4	21.45	5	21.45	21.85	-1	7,974	-0.01%
2020/05/04	7	20.94	0	0.00	20.80	7	7,918	0.09%
2020/04/30	3	21.90	0	0.00	21.50	3	7,860	0.04%
2020/04/29	1	21.00	0	0.00	21.05	1	7,796	0.01%
2020/04/27	1	21.00	12	21.18	20.95	-11	7,950	-0.14%
2020/04/24	0	0.00	11	21.70	21.40	-11	7,907	-0.14%
2020/04/23	7	21.96	16	21.91	21.70	-9	7,924	-0.11%
2020/04/22	18	21.71	15	21.61	21.95	3	7,850	0.04%
2020/04/21	8	21.95	12	22.34	21.95	-4	7,810	-0.05%
2020/04/17	13	22.65	19	22.91	22.65	-6	7,812	-0.08%
2020/04/16	17	22.75	13	22.20	22.75	4	7,755	0.05%
2020/04/14	10	22.94	1	22.95	22.60	9	7,353	0.12%
2020/04/13	4	22.53	4	22.60	22.60	0	7,245	0.00%
2020/04/10	21	22.58	10	22.44	22.60	11	7,169	0.15%
2020/04/09	3	22.60	2	22.40	22.40	1	7,182	0.01%
2020/04/08	14	22.56	54	22.47	22.80	-40	7,182	-0.56%
2020/04/07	46	22.54	10	22.28	22.45	36	7,275	0.49%
2020/04/06	44	21.82	38	21.84	22.15	6	7,363	0.08%
2020/04/01	21	20.09	36	20.65	20.90	-15	7,208	-0.21%
2020/03/31	12	19.54	3	19.38	19.60	9	6,975	0.13%
2020/03/30	2	19.08	1	19.35	19.70	1	6,938	0.01%
2020/03/27	4	19.50	1	19.55	19.40	3	6,887	0.04%
2020/03/26	9	19.47	9	19.48	19.50	0	6,850	0.00%
2020/03/25	15	19.30	20	19.28	19.30	-5	6,868	-0.07%
2020/03/24	0	0.00	1	18.05	18.15	-1	6,813	-0.01%
2020/03/20	18	17.63	3	17.92	17.85	15	6,847	0.22%
2020/03/19	6	17.37	31	17.28	17.30	-25	6,753	-0.37%
2020/03/18	1	18.10	22	18.22	18.15	-21	6,706	-0.31%
2020/03/17	9	18.47	14	18.29	18.55	-5	6,705	-0.07%
2020/03/16	25	18.04	33	18.27	18.05	-8	6,617	-0.12%
2020/03/13	30	17.66	28	16.90	18.30	2	6,603	0.03%
2020/03/12	13	18.82	37	18.74	18.75	-24	6,414	-0.37%
2020/03/11	25	20.15	16	20.28	19.70	9	6,388	0.14%
2020/03/10	10	19.90	13	20.17	20.25	-3	6,390	-0.05%
2020/03/09	5	20.16	22	19.96	19.90	-17	6,362	-0.27%
2020/03/06	14	21.17	11	21.80	21.10	3	6,310	0.05%
2020/03/05	10	21.76	14	22.30	22.30	-4	6,333	-0.06%
2020/03/04	26	21.29	27	21.48	21.70	-1	6,490	-0.02%
2020/03/03	20	21.46	8	21.35	21.10	12	6,675	0.18%
2020/03/02	1	21.35	0	0.00	21.15	1	6,932	0.01%
2020/02/27	2	21.08	2	21.43	21.05	0	7,238	0.00%
2020/02/26	7	21.66	17	21.69	21.60	-10	7,278	-0.14%
2020/02/25	8	22.11	10	22.07	22.05	-2	7,505	-0.03%
2020/02/24	6	22.05	26	22.31	22.05	-20	7,705	-0.26%
2020/02/21	14	22.91	23	22.77	22.75	-9	7,852	-0.11%
2020/02/20	23	23.20	18	23.45	22.60	5	7,908	0.06%
2020/02/19	28	22.81	13	22.82	23.40	15	8,037	0.19%
2020/02/18	17	22.16	36.2	22.09	22.30	-19.2	8,335	-0.23%
2020/02/17	3	21.88	5	22.06	22.10	-2	8,315	-0.02%
2020/02/14	6	22.00	5	21.69	21.85	1	8,357	0.01%
2020/02/13	10	21.45	11	21.42	21.45	-1	8,289	-0.01%
2020/02/12	13	21.47	34	21.47	21.45	-21	8,350	-0.25%
2020/02/11	32	20.79	14	20.60	21.20	18	8,321	0.22%
2020/02/10	23	20.35	16	20.15	20.60	7	8,298	0.08%
2020/02/07	14	20.40	14	20.17	20.40	0	8,401	0.00%
2020/02/06	14	20.31	16	20.08	20.40	-2	8,459	-0.02%
2020/02/05	2	20.13	5.4	19.52	19.85	-3.4	8,454	-0.04%
2020/02/04	20	19.30	10	19.39	19.30	10	8,606	0.12%
2020/02/03	5	18.96	6	18.80	19.25	-1	8,828	-0.01%
2020/01/31	44.6	19.36	24	19.32	19.60	20.6	8,952	0.23%
2020/01/30	20	19.75	90	19.71	19.50	-70	8,958	-0.78%
2020/01/20	24.8	21.34	4	21.56	21.65	20.8	8,809	0.24%
2020/01/17	3.2	21.70	23.5	21.69	21.80	-20.3	8,935	-0.23%
2020/01/16	10.1	21.22	6	21.25	21.25	4.1	8,994	0.05%
2020/01/15	8	21.16	5	21.30	21.30	3	9,057	0.03%
2020/01/14	24	21.26	4	21.55	21.20	20	9,062	0.22%
2020/01/13	1	21.50	7	21.41	21.50	-6	9,078	-0.07%
2020/01/10	19	20.99	0	0.00	20.90	19	9,028	0.21%
2020/01/09	0	0.00	1	20.95	20.80	-1	9,054	-0.01%
2020/01/08	19	20.52	22.3	20.49	20.55	-3.3	9,161	-0.04%
2020/01/07	19.9	20.57	19	20.62	20.70	0.9	9,209	0.01%
2020/01/06	0	0.00	7	20.60	20.75	-7	9,244	-0.08%
2020/01/03	11	20.91	12	20.90	20.70	-1	9,254	-0.01%
2020/01/02	9	20.97	4	21.24	21.05	5	9,261	0.05%
2019/12/31	31	21.88	9	21.77	21.00	22	9,260	0.24%
2019/12/30	17	21.68	29.5	21.71	22.10	-12.5	9,115	-0.14%
2019/12/27	1	20.80	6	20.93	20.85	-5	8,982	-0.06%
2019/12/26	0	20.50	10	20.50	20.60	-10	8,963	-0.11%
2019/12/25	9.2	20.45	7.5	20.47	20.40	1.7	9,033	0.02%
2019/12/24	16	20.90	13	20.73	20.60	3	9,141	0.03%
2019/12/23	3.9	20.93	4	21.08	20.95	-0.1	9,154	0.00%
2019/12/20	4	20.95	20	20.78	20.95	-16	9,165	-0.17%
2019/12/19	11.8	20.84	7	20.84	20.70	4.8	9,054	0.05%
2019/12/18	15	20.91	11	20.95	21.05	4	9,079	0.04%
2019/12/17	15	20.77	12	20.80	21.00	3	9,109	0.03%
2019/12/16	4	20.64	2	20.75	20.60	2	9,144	0.02%
2019/12/13	56	21.04	26	20.75	20.60	30	9,141	0.33%
2019/12/12	54.6	21.11	49	21.07	20.90	5.6	9,128	0.06%
2019/12/11	40	20.78	23	20.95	20.90	17	9,098	0.19%
2019/12/10	37	21.31	22	21.34	21.05	15	9,126	0.16%
2019/12/09	2.3	21.57	7	21.50	21.60	-4.7	9,079	-0.05%
2019/12/06	23	21.31	23	21.41	21.25	0	9,171	0.00%
2019/12/05	20	21.42	10	21.49	21.30	10	9,158	0.11%
2019/12/04	20	21.63	14	21.68	21.55	6	9,248	0.06%
2019/12/03	24	21.65	9	21.68	21.90	15	9,468	0.16%
2019/12/02	48.5	21.95	40	21.56	21.90	8.5	9,716	0.09%
2019/11/29	25	22.43	11	22.46	22.05	14	9,780	0.14%
2019/11/28	26.6	22.45	101	22.32	22.05	-74.4	9,713	-0.77%	大賣/
2019/11/27	115	23.63	244	23.17	23.15	-129	9,664	-1.33%	大買/大賣/鉅額交易
2019/11/26	85	23.94	98	23.99	23.70	-13	9,509	-0.14%
2019/11/25	24	23.10	13	22.86	23.10	11	9,259	0.12%
2019/11/22	85	22.71	55	22.96	22.85	30	9,413	0.32%
2019/11/21	63	22.25	49	22.26	22.40	14	9,351	0.15%
2019/11/20	50	21.42	51	21.27	21.85	-1	9,359	-0.01%
2019/11/19	33	20.64	31	20.50	20.95	2	9,542	0.02%
2019/11/18	205	20.35	155	20.33	20.30	50	9,567	0.52%	大買/大賣/
2019/11/15	34	19.22	96	19.42	20.10	-62	9,415	-0.66%
2019/11/14	6	18.28	6	18.17	18.30	0	8,991	0.00%
2019/11/13	12	18.09	6	18.05	18.15	6	8,996	0.07%
2019/11/12	12	18.20	12	18.15	18.20	0	9,005	0.00%
2019/11/11	15	18.14	17	18.14	18.15	-2	9,043	-0.02%
2019/11/08	16	18.40	18	18.35	18.40	-2	9,101	-0.02%
2019/11/07	16	18.38	19	18.34	18.35	-3	9,117	-0.03%
2019/11/06	6	18.30	4	18.40	18.40	2	9,184	0.02%
2019/11/05	25	18.47	16	18.05	18.50	9	9,259	0.10%
2019/11/04	1	18.10	0	0.00	18.45	1	9,313	0.01%
2019/11/01	7	18.06	11	18.09	18.25	-4	9,375	-0.04%
2019/10/31	96	18.68	24	18.49	18.30	72	9,334	0.77%
2019/10/30	5	17.95	9	17.95	18.05	-4	9,275	-0.04%
2019/10/29	5	17.94	8.4	18.07	17.90	-3.4	9,265	-0.04%
2019/10/28	4	17.73	3	17.83	17.80	1	9,295	0.01%
2019/10/25	5	17.90	11	18.05	17.85	-6	9,369	-0.06%
2019/10/24	11	17.36	31	17.33	17.70	-20	9,428	-0.21%
2019/10/23	11	16.88	7	16.89	16.95	4	9,422	0.04%
2019/10/22	12.8	17.06	9	17.25	17.05	3.8	9,452	0.04%
2019/10/21	0	0.00	2	17.25	17.20	-2	9,536	-0.02%
2019/10/18	0.8	17.00	0	0.00	17.10	0.8	9,572	0.01%
2019/10/17	0.8	17.10	0	0.00	17.15	0.8	9,685	0.01%
2019/10/16	1	17.25	13.3	17.20	17.25	-12.3	9,792	-0.13%
2019/10/15	2	16.70	0	0.00	16.75	2	9,862	0.02%
2019/10/14	8	16.83	33	16.84	16.95	-25	9,950	-0.25%
2019/10/09	3	16.67	3	16.67	16.75	0	10,380	0.00%
2019/10/08	27	16.66	36	16.56	16.65	-9	10,868	-0.08%
2019/10/07	32	16.30	2	16.28	16.35	30	11,267	0.27%
2019/10/04	30	16.28	23	16.34	16.25	7	11,757	0.06%
2019/10/03	55.9	16.34	34	16.51	16.45	21.9	12,099	0.18%
2019/10/02	15.7	16.69	14	16.75	16.70	1.7	12,267	0.01%
2019/10/01	27	16.85	16	16.98	16.70	11	12,426	0.09%
2019/09/27	6.8	16.99	8	17.13	17.00	-1.2	12,532	-0.01%
2019/09/26	5	17.55	3	17.75	17.25	2	12,731	0.02%
2019/09/25	7	17.86	3	17.75	17.70	4	12,983	0.03%
2019/09/24	17.9	17.95	0	0.00	17.85	17.9	13,504	0.13%
2019/09/23	1	17.80	1	17.90	18.00	0	13,865	0.00%
2019/09/20	0	0.00	23.1	17.94	18.10	-23.1	14,276	-0.16%
2019/09/19	18	17.46	7	17.46	17.65	11	14,462	0.08%
2019/09/18	23	17.80	6	17.82	17.80	17	14,824	0.11%
2019/09/17	9	17.76	12	17.82	17.85	-3	15,174	-0.02%
2019/09/12	14	17.91	14	17.81	17.80	0	15,642	0.00%
2019/09/11	11	17.34	18	17.45	17.35	-7	15,995	-0.04%
2019/09/10	19	17.48	16	17.48	17.25	3	16,545	0.02%
2019/09/09	3.9	17.14	4	17.26	17.20	-0.1	16,728	0.00%
2019/09/06	18	17.20	21	17.17	17.30	-3	16,931	-0.02%
2019/09/05	25	16.94	59	16.85	17.15	-34	17,301	-0.20%
2019/09/04	54	16.40	65	16.53	16.95	-11	17,261	-0.06%
2019/09/03	57	17.07	51	17.17	16.85	6	17,605	0.03%
2019/09/02	21.6	17.13	20	17.06	17.35	1.6	17,774	0.01%
2019/08/30	40	16.85	50	16.91	16.85	-10	18,056	-0.06%
2019/08/29	22	16.78	22	16.85	16.80	0	18,340	0.00%
2019/08/28	34	17.06	12	17.00	16.95	22	18,705	0.12%
2019/08/27	53.7	16.73	48	16.94	17.20	5.7	18,767	0.03%
2019/08/26	33	16.55	35	16.70	17.10	-2	18,631	-0.01%
2019/08/23	58.9	16.86	67	16.96	17.20	-8.1	18,586	-0.04%
2019/08/22	101	16.94	119.9	16.62	17.50	-18.9	18,861	-0.10%	大買/大賣/
2019/08/21	20	17.91	14	17.93	17.60	6	18,957	0.03%
2019/08/20	23.9	18.25	8	18.31	18.45	15.9	19,025	0.08%
2019/08/19	0	0.00	5	18.65	18.60	-5	19,267	-0.03%
2019/08/16	5	18.49	5	18.58	18.70	0	19,623	0.00%
2019/08/15	21	18.49	13	18.59	18.70	8	19,732	0.04%
2019/08/14	7	18.79	31	18.93	18.90	-24	19,820	-0.12%
2019/08/13	51	18.62	23	18.72	18.70	28	19,818	0.14%
2019/08/12	5	18.84	16	18.94	19.10	-11	19,738	-0.06%
2019/08/08	6	18.75	17	18.79	18.75	-11	19,845	-0.06%
2019/08/07	37	18.55	18	18.59	18.75	19	19,921	0.10%
2019/08/06	5	18.76	15	18.62	19.00	-10	19,922	-0.05%
2019/08/05	31	18.60	26	18.70	18.55	5	19,963	0.03%
2019/08/02	46	18.78	22	18.86	18.70	24	20,041	0.12%
2019/08/01	38	19.38	5	19.50	19.15	33	20,065	0.16%
2019/07/31	9	20.10	2	19.78	20.20	7	20,011	0.03%
2019/07/30	2	19.80	4	19.79	19.75	-2	19,903	-0.01%
2019/07/29	1	19.45	14	19.26	19.60	-13	19,826	-0.07%
2019/07/26	27	18.93	9	18.87	19.25	18	19,774	0.09%
2019/07/25	6	19.50	2	19.63	19.50	4	19,590	0.02%
2019/07/24	4	19.68	9	19.73	19.85	-5	19,639	-0.03%
2019/07/22	26	19.63	15	19.56	19.80	11	19,561	0.06%
2019/07/19	17	19.52	14.9	19.56	19.65	2.1	19,570	0.01%
2019/07/18	31	19.34	19	19.37	19.20	12	19,505	0.06%
2019/07/17	17.9	19.50	16	19.56	19.25	1.9	19,357	0.01%
2019/07/16	11	19.40	12	19.21	19.45	-1	19,196	-0.01%
2019/07/15	13	18.63	44.9	18.61	19.00	-31.9	19,103	-0.17%
2019/07/12	57	18.34	46	18.53	18.45	11	18,755	0.06%
2019/07/11	45	18.73	48	18.87	18.75	-3	18,384	-0.02%
2019/07/10	37.8	18.60	43	18.70	18.95	-5.2	18,198	-0.03%
2019/07/09	73.3	18.52	59	18.49	18.50	14.3	17,815	0.08%
2019/07/08	27.8	19.04	38	18.94	18.95	-10.2	18,178	-0.06%
2019/07/05	42	19.26	21	19.37	19.10	21	18,579	0.11%
2019/07/04	12	19.40	16	19.53	19.35	-4	18,778	-0.02%
2019/07/03	29	19.41	42	19.60	19.30	-13	18,997	-0.07%
2019/07/02	48	19.39	26	19.62	19.15	22	18,961	0.12%
2019/07/01	14	19.01	34.5	19.29	19.85	-20.5	18,755	-0.11%
2019/06/28	40	18.66	47	18.75	18.75	-7	18,324	-0.04%
2019/06/27	50.1	18.87	47	18.99	18.90	3.1	18,068	0.02%
2019/06/26	24.8	18.92	33	18.97	19.20	-8.2	17,757	-0.05%
2019/06/25	75	19.15	56	19.07	19.05	19	17,867	0.11%
2019/06/24	40	19.35	52	19.41	19.75	-12	17,605	-0.07%
2019/06/21	112.7	19.75	120	19.78	19.15	-7.3	17,811	-0.04%	大買/大賣/
2019/06/20	35	19.82	25	19.82	19.70	10	17,353	0.06%
2019/06/19	25.8	19.36	40	19.51	19.80	-14.2	17,381	-0.08%
2019/06/18	140	19.90	95	19.74	19.15	45	17,041	0.26%	大買/
2019/06/17	57.8	20.61	62	20.68	20.55	-4.2	16,477	-0.03%
2019/06/14	58.8	20.58	55	20.65	20.80	3.8	16,136	0.02%
2019/06/13	86	20.86	92	20.95	20.80	-6	15,965	-0.04%
2019/06/12	40.8	20.40	52	20.51	20.55	-11.2	15,473	-0.07%
2019/06/11	127	20.47	111	20.54	20.30	16	15,276	0.10%	大買/大賣/
2019/06/10	30.8	21.78	21	21.87	21.55	9.8	14,681	0.07%
2019/06/06	34	22.07	49	22.34	22.10	-15	14,340	-0.10%
2019/06/05	23	20.95	37.7	21.12	21.70	-14.7	13,972	-0.11%
2019/06/04	48	20.66	34	20.47	19.75	14	13,549	0.10%
2019/06/03	17.6	21.60	11	21.55	21.50	6.6	13,102	0.05%
2019/05/31	8.3	21.54	9	21.68	21.75	-0.7	12,945	-0.01%
2019/05/30	13.8	21.45	18	21.29	21.50	-4.2	12,901	-0.03%
2019/05/29	45	21.16	41	21.17	21.15	4	12,918	0.03%
2019/05/28	23	22.02	17	22.17	22.25	6	12,559	0.05%
2019/05/27	6	22.10	7	22.22	22.35	-1	12,165	-0.01%
2019/05/24	76	22.31	70	22.40	22.20	6	12,444	0.05%
2019/05/23	52	22.42	47	22.52	22.10	5	12,101	0.04%
2019/05/22	7	23.39	6	23.63	23.05	1	11,768	0.01%
2019/05/21	9	23.22	15	23.47	23.70	-6	11,653	-0.05%
2019/05/20	9	22.67	6	22.60	22.65	3	11,511	0.03%
2019/05/17	3	22.05	10	22.29	22.25	-7	11,502	-0.06%
2019/05/16	49.5	22.42	41	22.11	22.10	8.5	11,616	0.07%
2019/05/15	9	21.77	8	21.89	22.25	1	11,487	0.01%
2019/05/14	9	22.10	19	21.91	22.20	-10	11,365	-0.09%
2019/05/13	25	21.87	14	21.63	21.20	11	11,421	0.10%
2019/05/10	1	22.90	16.3	22.77	23.10	-15.3	11,388	-0.13%
2019/05/09	20.9	22.08	11	22.24	22.05	9.9	11,291	0.09%
2019/05/08	10	22.76	9	22.83	22.85	1	11,204	0.01%
2019/05/07	7	23.24	2	23.33	23.10	5	11,212	0.04%
2019/05/06	24	23.35	31	23.21	23.40	-7	11,262	-0.06%
2019/05/03	36	23.32	30	23.62	23.25	6	11,260	0.05%
2019/05/02	37	23.55	34	23.62	23.50	3	11,287	0.03%
2019/04/30	21.9	23.59	30	23.16	23.80	-8.1	11,381	-0.07%
2019/04/29	19	23.22	18	23.45	23.20	1	11,526	0.01%
2019/04/26	29	23.69	26	23.84	23.65	3	11,647	0.03%
2019/04/25	34.7	24.16	35	24.06	24.30	-0.3	12,084	0.00%
2019/04/24	7	24.66	3	24.37	24.20	4	12,488	0.03%
2019/04/23	2.9	25.03	4	25.24	25.20	-1.1	12,894	-0.01%
2019/04/22	6.9	24.96	9	25.08	25.05	-2.1	13,307	-0.02%
2019/04/19	14	25.03	9	25.11	24.90	5	13,688	0.04%
2019/04/18	15	25.08	8	25.09	24.70	7	13,872	0.05%
2019/04/17	11.6	25.82	11	26.02	25.85	0.6	14,091	0.00%
2019/04/16	45	26.47	42	26.59	26.60	3	14,126	0.02%
2019/04/15	9.6	28.80	7	28.51	27.70	2.6	14,031	0.02%
2019/04/12	96	28.63	95	29.04	29.50	1	14,076	0.01%
2019/04/11	77	30.02	76	29.99	29.55	1	13,466	0.01%
2019/04/10	64	28.73	64	28.92	29.80	0	13,209	0.00%
2019/04/09	63	27.73	69	27.73	28.30	-6	13,365	-0.04%
2019/04/08	8	25.30	28	24.88	25.75	-20	13,374	-0.15%
2019/04/03	31.3	23.34	24	23.33	23.45	7.3	14,466	0.05%
2019/04/02	11	23.50	18	23.71	23.65	-7	15,329	-0.05%
2019/04/01	6.7	23.80	7	23.91	24.15	-0.3	16,177	0.00%
2019/03/29	1	24.50	19	24.77	24.30	-18	17,091	-0.11%
2019/03/28	20	24.49	16	23.82	24.75	4	17,237	0.02%
2019/03/26	6	24.96	9	24.67	24.85	-3	17,551	-0.02%
2019/03/25	35	24.37	29.9	24.28	24.90	5.1	17,804	0.03%
2019/03/22	2	25.95	7	26.18	25.65	-5	18,464	-0.03%
2019/03/21	15.9	25.66	4	26.15	26.15	11.9	18,702	0.06%
2019/03/20	1	26.75	0	0.00	26.65	1	18,771	0.01%
2019/03/19	1	26.45	6	26.30	26.45	-5	18,865	-0.03%
2019/03/18	21	26.20	4	26.15	26.25	17	19,127	0.09%
2019/03/15	2	26.35	52	26.44	26.25	-50	19,389	-0.26%
2019/03/13	0	0.00	1	26.00	26.10	-1	19,788	-0.01%
2019/03/12	2	25.75	2	26.05	26.00	0	20,047	0.00%
2019/03/11	0	25.60	3	25.82	25.65	-3	20,284	-0.01%
2019/03/08	37	25.56	5	25.35	25.55	32	20,845	0.15%
2019/03/07	1	26.00	0	0.00	25.90	1	23,868	0.00%
2019/03/06	0	0.00	10	26.23	26.05	-10	24,135	-0.04%
2019/03/05	1	26.30	0	0.00	26.30	1	24,464	0.00%
2019/03/04	11	26.83	11	26.93	26.80	0	25,052	0.00%
2019/02/27	3	26.50	1	25.95	26.80	2	25,603	0.01%
2019/02/26	11	26.30	1	26.25	26.05	10	25,578	0.04%
2019/02/25	53	25.99	3	26.40	26.40	50	25,626	0.20%
2019/02/22	15	26.88	8	27.03	25.90	7	25,797	0.03%
2019/02/21	0	26.50	71	26.60	26.60	-71	25,444	-0.28%
2019/02/20	1	26.25	1	26.15	26.30	0	25,820	0.00%
2019/02/19	2	25.83	2	25.90	25.80	0	26,184	0.00%
2019/02/14	1	26.35	0	0.00	26.30	1	27,498	0.00%
2019/02/11	23	26.77	23	26.95	25.80	0	28,180	0.00%
2019/01/25	1	27.10	0	0.00	27.10	1	29,464	0.00%
2019/01/24	1	26.50	1	26.45	26.65	0	29,714	0.00%
2019/01/23	36	26.41	38	26.37	26.35	-2	29,965	-0.01%
2019/01/22	43	26.23	43	26.03	26.25	0	30,405	0.00%
2019/01/21	40	25.76	47	26.00	26.10	-7	31,040	-0.02%
2019/01/18	45	25.88	66	25.35	26.10	-21	31,328	-0.07%
2019/01/17	60	25.76	53	25.96	25.60	7	31,591	0.02%
2019/01/16	133	25.88	51	26.01	25.50	82	32,071	0.26%	大買/
2019/01/15	59	26.03	69	25.54	26.60	-10	32,225	-0.03%
2019/01/14	61	26.11	37	25.90	24.90	24	32,476	0.07%
2019/01/11	102	26.06	118	26.11	26.95	-16	32,773	-0.05%	大買/大賣/
2019/01/10	40	27.07	34	27.16	25.85	6	33,515	0.02%
2019/01/09	21	26.15	119	26.00	27.05	-98	33,874	-0.29%	大賣/
2019/01/08	103	26.64	120	27.01	26.45	-17	33,861	-0.05%	大買/大賣/
2019/01/07	52	26.17	44	26.26	26.50	8	33,744	0.02%
2019/01/04	84	25.38	62	25.55	25.35	22	33,857	0.06%
2019/01/03	67	25.74	83	25.84	25.90	-16	34,133	-0.05%
2019/01/02	53	25.65	67	25.86	26.00	-14	34,148	-0.04%
2018/12/28	96	25.33	92	25.64	25.90	4	34,188	0.01%
2018/12/27	124	25.99	102	25.99	25.35	22	33,933	0.06%	大買/大賣/
2018/12/26	112	25.09	116	25.15	25.15	-4	33,591	-0.01%	大買/大賣/
2018/12/25	323	24.36	377	24.02	25.00	-54	33,485	-0.16%	大買/大賣/
2018/12/24	118	25.09	118	25.16	24.30	0	32,466	0.00%	大買/大賣/
2018/12/22	99	28.09	79	27.87	26.95	20	31,995	0.06%
2018/12/21	86	31.74	92	31.84	29.85	-6	31,703	-0.02%
2018/12/20	36	33.22	36	33.46	33.15	0	30,989	0.00%
2018/12/19	10	34.67	11	34.75	33.50	-1	30,839	0.00%
2018/12/18	36	33.14	35	33.31	33.80	1	30,333	0.00%
2018/12/17	86	33.30	86	33.04	34.00	0	30,131	0.00%
2018/12/14	13	32.40	28	32.42	32.40	-15	28,984	-0.05%
2018/12/13	55	36.35	32	37.08	35.95	23	28,779	0.08%
2018/12/12	53.8	36.77	24	36.80	37.15	29.8	28,657	0.10%
2018/12/11	53.2	37.26	105	36.70	37.25	-51.8	28,519	-0.18%	大賣/
2018/12/10	100	36.17	42	36.38	35.70	58	28,628	0.20%
2018/12/07	4	37.09	4	37.14	36.95	0	28,793	0.00%
2018/12/06	50	37.05	59	37.24	37.15	-9	28,827	-0.03%
2018/12/05	58	38.50	24	38.95	38.05	34	28,641	0.12%
2018/12/04	69	39.30	56	39.91	38.80	13	28,707	0.05%
2018/12/03	76	39.48	37	39.48	39.55	39	28,520	0.14%
2018/11/30	54	40.85	89	41.08	40.50	-35	28,076	-0.12%
2018/11/29	23	40.26	15	40.17	39.85	8	25,114	0.03%
2018/11/28	36	40.05	32	39.96	39.50	4	24,866	0.02%
2018/11/27	126	41.11	105	41.41	39.60	21	24,623	0.09%	大買/大賣/
2018/11/26	16	40.76	13	41.20	42.40	3	24,142	0.01%
2018/11/23	1	38.85	14	38.90	39.05	-13	23,760	-0.05%
2018/11/22	4	39.30	5	39.01	39.00	-1	23,704	0.00%
2018/11/21	22	39.87	12	39.95	40.00	10	23,783	0.04%
2018/11/20	10	39.82	8	39.83	39.45	2	23,649	0.01%
2018/11/19	42	39.63	51	39.94	39.75	-9	23,601	-0.04%
2018/11/16	29	40.41	31	40.65	41.00	-2	23,394	-0.01%
2018/11/15	62	39.58	57	39.40	40.30	5	23,108	0.02%
2018/11/14	34	38.67	69	38.84	38.60	-35	22,939	-0.15%
2018/11/13	47	37.89	47	37.80	38.00	0	22,676	0.00%
2018/11/12	88	37.66	70	37.93	37.20	18	22,724	0.08%
2018/11/09	38	39.10	46	39.36	39.00	-8	22,757	-0.04%
2018/11/08	45	39.81	35	39.81	39.60	10	22,725	0.04%
2018/11/07	70	39.86	56	39.65	40.10	14	22,718	0.06%
2018/11/06	80	39.25	81	39.50	40.10	-1	22,607	0.00%
2018/11/05	60	39.24	59	39.36	39.80	1	22,259	0.00%
2018/11/02	46	36.71	56	36.88	37.45	-10	21,966	-0.05%
2018/11/01	51	36.81	51	36.55	37.20	0	21,945	0.00%
2018/10/31	110	35.29	110	35.16	36.00	0	21,813	0.00%	大買/大賣/
2018/10/30	112	33.54	112	33.03	33.75	0	21,765	0.00%	大買/大賣/
2018/10/29	100	34.36	102	34.74	33.90	-2	21,676	-0.01%	大賣/
2018/10/26	27	36.41	27	36.01	35.80	0	21,604	0.00%
2018/10/25	167	36.37	172	35.92	36.95	-5	21,657	-0.02%	大買/大賣/
2018/10/24	93	35.33	97	35.24	36.00	-4	21,581	-0.02%
2018/10/23	91	35.51	76	35.73	35.00	15	21,479	0.07%
2018/10/22	67	36.51	67	36.55	37.05	0	21,681	0.00%
2018/10/19	113	37.26	126	37.21	37.50	-13	22,296	-0.06%	大買/大賣/
2018/10/18	128	39.26	115	39.14	37.20	13	22,007	0.06%	大買/大賣/
2018/10/17	121	40.18	103	40.32	41.25	18	21,744	0.08%	大買/大賣/
2018/10/16	19	37.80	19	37.80	37.80	0	21,618	0.00%
2018/10/15	23	38.57	24	38.78	38.00	-1	22,531	0.00%
2018/10/12	30	38.50	30	38.29	38.80	0	23,536	0.00%
2018/10/11	35	36.89	37	36.69	38.60	-2	25,095	-0.01%
2018/10/09	5	38.17	2	38.05	38.45	3	26,003	0.01%
2018/10/08	7	38.71	7	38.87	38.35	0	27,388	0.00%
2018/10/05	2	38.93	3	39.12	39.30	-1	28,407	0.00%
2018/10/04	5	39.49	6	39.40	39.45	-1	29,031	0.00%
2018/10/03	14	38.99	13	39.00	39.40	1	29,678	0.00%
2018/10/02	19	38.37	20	38.28	39.00	-1	31,099	0.00%
2018/10/01	40	38.39	50	38.43	37.20	-10	31,768	-0.03%
2018/09/28	27	40.09	29	39.67	40.30	-2	31,799	-0.01%
2018/09/27	11	39.07	6	38.73	39.15	5	31,405	0.02%
2018/09/26	6	38.02	5	38.01	38.30	1	31,731	0.00%
2018/09/25	12	38.05	17	37.95	37.80	-5	31,642	-0.02%
2018/09/21	5.8	36.48	9	35.79	36.95	-3.2	31,567	-0.01%
2018/09/20	29.2	37.06	26	36.71	36.10	3.2	31,754	0.01%
2018/09/19	25	37.04	23	36.94	36.90	2	31,926	0.01%
2018/09/18	2	36.85	4	36.90	37.00	-2	32,060	-0.01%
2018/09/17	7	36.78	7	36.84	36.85	0	32,169	0.00%
2018/09/14	42	37.23	38	36.87	36.75	4	32,605	0.01%
2018/09/13	12	36.20	21	35.71	36.55	-9	32,620	-0.03%
2018/09/12	31	32.92	97	33.26	34.10	-66	33,037	-0.20%
2018/09/11	26	32.89	36	32.19	32.90	-10	33,312	-0.03%
2018/09/10	46	32.77	18	33.39	31.40	28	33,526	0.08%
2018/09/07	21	34.82	7	34.88	34.60	14	33,685	0.04%
2018/09/06	8	35.45	4	35.21	35.50	4	33,649	0.01%
2018/09/05	32	35.56	33	35.89	35.40	-1	33,726	0.00%
2018/09/04	0.8	36.40	1	36.75	36.50	-0.2	33,932	0.00%
2018/09/03	4	36.55	2	36.58	36.45	2	34,137	0.01%
2018/08/31	7.3	38.07	9	38.05	37.50	-1.7	34,049	-0.01%
2018/08/30	49	38.62	30	38.61	38.20	19	34,000	0.06%
2018/08/29	23	37.92	25	37.91	38.00	-2	33,850	-0.01%
2018/08/28	26	37.72	9	38.04	37.90	17	33,990	0.05%
2018/08/27	6	36.90	6	37.30	36.95	0	33,762	0.00%
2018/08/24	6	36.98	6	36.88	37.00	0	33,703	0.00%
2018/08/23	15	37.25	15	37.36	37.35	0	33,748	0.00%
2018/08/22	4	36.43	9	36.31	36.45	-5	33,591	-0.01%
2018/08/21	11	36.60	12	35.49	37.00	-1	33,515	0.00%
2018/08/20	30	34.64	24	34.53	34.90	6	33,258	0.02%
2018/08/17	4	35.93	4	36.31	35.95	0	32,963	0.00%
2018/08/16	3	37.18	3	37.03	36.50	0	32,932	0.00%
2018/08/15	2	37.70	1	37.50	37.75	1	32,796	0.00%
2018/08/14	0	0.00	13	37.41	38.00	-13	32,689	-0.04%
2018/08/13	28	36.82	17	36.62	37.85	11	32,452	0.03%
2018/08/10	3	37.53	1	38.20	37.55	2	32,335	0.01%
2018/08/09	9	37.84	9	38.03	38.50	0	32,402	0.00%
2018/08/08	6	38.24	13	38.27	38.50	-7	32,045	-0.02%
2018/08/07	22	38.69	13	38.57	37.80	9	31,959	0.03%
2018/08/06	9	37.78	10	37.54	38.40	-1	31,876	0.00%
2018/08/03	5	38.50	6	38.55	38.30	-1	31,840	0.00%
2018/08/02	29	38.36	28	38.47	38.25	1	31,622	0.00%
2018/08/01	29	39.47	32	39.30	38.55	-3	31,208	-0.01%
2018/07/31	25	39.03	16	38.65	39.00	9	30,949	0.03%
2018/07/30	28	39.53	42	39.54	38.85	-14	30,952	-0.05%
2018/07/27	54	40.21	47	40.45	40.30	7	30,732	0.02%
2018/07/26	101	40.05	140	39.53	41.00	-39	30,091	-0.13%	大賣/
2018/07/25	18	37.84	18	37.85	37.80	0	28,944	0.00%
2018/07/24	62	38.44	77	38.29	37.85	-15	28,687	-0.05%
2018/07/23	73	36.95	89	36.85	37.70	-16	28,353	-0.06%
2018/07/20	160	37.72	147	38.02	37.85	13	28,098	0.05%	大買/大賣/
2018/07/19	124	37.98	2,138	36.80	39.10	-2,014	27,102	-7.43%	大買/大賣/鉅額交易
2018/07/18	152	38.54	144	38.83	36.30	8	26,238	0.03%	大買/大賣/
2018/07/17	126	37.62	132	37.43	38.50	-6	24,840	-0.02%	大買/大賣/
2018/07/16	291	36.12	275	36.12	36.90	16	24,405	0.07%	大買/大賣/
2018/07/13	75	34.68	100	34.13	35.30	-25	23,929	-0.10%
2018/07/12	141	32.93	98	32.85	33.10	43	24,538	0.18%	大買/
2018/07/11	96	31.88	93	31.93	32.20	3	23,919	0.01%
2018/07/10	127	32.02	113	31.98	31.30	14	23,340	0.06%	大買/大賣/
2018/07/09	56	29.80	71	29.65	30.90	-15	22,037	-0.07%
2018/07/06	44	28.37	53	28.22	28.10	-9	21,204	-0.04%
2018/07/05	3	27.58	1,544	28.10	27.80	-1,541	20,833	-7.40%	大賣/鉅額交易
2018/07/04	46	28.00	43	27.93	28.15	3	21,097	0.01%
2018/07/03	3	27.15	3	26.70	26.60	0	20,684	0.00%
2018/07/02	1	27.10	0	0.00	27.00	1	20,737	0.00%
2018/06/29	2	26.80	7	27.02	27.10	-5	20,693	-0.02%
2018/06/28	9	25.63	31	25.99	25.45	-22	20,663	-0.11%
2018/06/27	0	0.00	2	26.90	26.50	-2	20,964	-0.01%
2018/06/26	1	27.00	1	27.30	26.85	0	21,086	0.00%
2018/06/25	23	28.05	14	27.74	27.00	9	21,130	0.04%
2018/06/22	63	27.58	37	27.66	28.00	26	20,991	0.12%
2018/06/21	83	27.59	58	27.75	27.90	25	20,985	0.12%
2018/06/20	3	26.82	20	26.66	27.00	-17	21,129	-0.08%
2018/06/19	27	26.33	20	26.41	26.30	7	21,445	0.03%
2018/06/15	16	25.95	23	25.64	26.10	-7	21,482	-0.03%
2018/06/14	4	25.04	4	25.20	24.70	0	21,324	0.00%
2018/06/13	12	24.80	15	25.09	24.75	-3	21,610	-0.01%
2018/06/12	5	24.78	15	25.35	25.75	-10	21,844	-0.05%
2018/06/11	8	23.93	5	23.93	24.00	3	22,367	0.01%
2018/06/08	3	23.47	0	0.00	23.30	3	22,829	0.01%
2018/06/07	5	23.50	0	0.00	23.35	5	23,263	0.02%
2018/06/06	0	23.25	0	0.00	23.40	0	23,888	0.00%
2018/06/05	0	0.00	4	24.00	23.55	-4	24,446	-0.02%
2018/06/04	5	23.08	2	23.10	22.95	3	24,801	0.01%
2018/06/01	11	22.96	12	23.05	23.05	-1	25,229	0.00%
2018/05/31	2	22.75	0	0.00	22.55	2	25,319	0.01%
2018/05/29	1	22.90	0	0.00	22.75	1	25,592	0.00%
2018/05/28	1	22.85	0	0.00	22.80	1	25,703	0.00%
2018/05/25	2	23.45	5	23.24	23.10	-3	25,810	-0.01%
2018/05/24	15	23.56	12	23.74	23.65	3	25,851	0.01%
2018/05/23	0	0.00	1	23.10	22.90	-1	25,890	0.00%
2018/05/22	10	23.15	10	22.63	22.65	0	26,037	0.00%
2018/05/21	30	22.83	0	0.00	23.00	30	26,254	0.11%
2018/05/17	0	0.00	5	23.05	23.20	-5	26,496	-0.02%
2018/05/16	23	22.30	22	22.30	22.30	1	26,423	0.00%
2018/05/15	8	22.88	12	22.86	22.70	-4	26,477	-0.02%
2018/05/14	7	23.26	12	23.12	23.15	-5	26,886	-0.02%
2018/05/11	6	22.54	11	22.40	22.90	-5	26,943	-0.02%
2018/05/09	2	22.40	21	22.35	22.45	-19	26,843	-0.07%
2018/05/08	18	22.51	13	22.46	22.60	5	26,916	0.02%
2018/05/07	140	22.24	141	22.17	22.25	-1	27,186	0.00%	大買/大賣/
2018/05/04	23	21.94	26	21.30	21.85	-3	26,992	-0.01%
2018/05/03	1	22.20	0	0.00	21.85	1	27,328	0.00%
2018/05/02	11	22.00	16	22.02	21.85	-5	27,866	-0.02%
2018/04/30	2	21.90	2	22.23	22.25	0	28,055	0.00%
2018/04/27	4	21.85	3	21.95	21.50	1	28,147	0.00%
2018/04/26	15	22.65	10	21.38	21.00	5	28,129	0.02%
2018/04/25	2	23.63	130	23.20	23.20	-128	28,948	-0.44%	大賣/鉅額交易
2018/04/24	15	25.60	10	25.40	24.65	5	30,043	0.02%
2018/04/23	7	25.96	18	25.68	25.55	-11	31,044	-0.04%
2018/04/20	57	26.24	24	26.21	26.60	33	31,914	0.10%
2018/04/19	56	25.54	108	25.41	26.00	-52	31,765	-0.16%	大賣/
2018/04/18	44	24.29	113	24.32	25.10	-69	31,735	-0.22%	大賣/
2018/04/17	21	23.03	21	22.98	22.95	0	30,391	0.00%
2018/04/16	0	22.80	0	0.00	22.90	0	31,112	0.00%
2018/04/13	5	23.30	7	23.34	23.30	-2	31,783	-0.01%
2018/04/12	1	23.20	5	23.31	22.95	-4	32,459	-0.01%
2018/04/11	0	0.00	10	22.95	23.10	-10	32,598	-0.03%
2018/04/10	15	23.27	17	23.31	22.75	-2	32,878	-0.01%
2018/04/09	8	22.86	70	22.94	22.85	-62	32,705	-0.19%
2018/04/02	1	22.50	50	22.25	22.20	-49	33,321	-0.15%
2018/03/31	0	0.00	11	21.94	22.25	-11	33,665	-0.03%
2018/03/30	87	22.11	47	22.20	22.45	40	34,037	0.12%
2018/03/29	39	21.50	1	21.75	21.10	38	34,292	0.11%
2018/03/28	15	22.25	60	22.56	22.25	-45	34,780	-0.13%
2018/03/27	95	22.75	40	22.94	22.50	55	35,612	0.15%
2018/03/26	28	22.50	30	22.37	22.40	-2	35,658	-0.01%
2018/03/23	27	21.97	66	21.30	22.60	-39	35,662	-0.11%
2018/03/22	60	21.91	46.8	21.51	20.60	13.3	35,100	0.04%
2018/03/21	82.7	22.79	10	22.75	22.30	72.7	34,713	0.21%
2018/03/20	79	22.74	59	23.11	23.15	20	35,738	0.06%
2018/03/19	20.6	22.86	5	22.95	23.15	15.6	35,883	0.04%
2018/03/16	3.4	23.38	11	23.36	22.85	-7.6	36,479	-0.02%
2018/03/15	33	23.13	72	23.18	23.40	-39	36,500	-0.11%
2018/03/14	56	22.17	77	22.64	22.70	-21	36,098	-0.06%
2018/03/13	11	22.73	53	22.86	22.70	-42	36,315	-0.12%
2018/03/12	212	23.09	20	23.00	22.50	192	37,135	0.52%	大買/鉅額交易
2018/03/09	17	24.70	18	24.26	24.05	-1	37,162	0.00%
2018/03/08	10	24.97	7	24.89	24.70	3	36,993	0.01%
2018/03/07	5	24.32	5	24.46	24.45	0	36,686	0.00%
2018/03/06	11	24.70	11	24.65	24.05	0	37,174	0.00%
2018/03/05	0	0.00	2	24.85	24.55	-2	38,010	-0.01%
2018/03/02	7	25.05	5	24.65	24.65	2	38,517	0.01%
2018/03/01	5	25.33	7	25.49	25.20	-2	39,166	-0.01%
2018/02/27	11	25.76	5	25.40	25.30	6	40,119	0.01%
2018/02/26	16	25.93	16	25.88	25.85	0	40,682	0.00%
2018/02/23	14	26.01	16	25.90	25.95	-2	41,882	0.00%
2018/02/22	6	25.22	11	25.51	25.50	-5	42,156	-0.01%
2018/02/21	8	24.02	11	24.42	25.10	-3	43,062	-0.01%
2018/02/12	13	23.30	18	22.84	23.15	-5	44,709	-0.01%
2018/02/09	11	21.94	11	21.68	22.45	0	45,662	0.00%
2018/02/08	6	23.20	0	0.00	22.75	6	45,765	0.01%
2018/02/07	31	23.10	83	23.22	23.20	-52	45,725	-0.11%
2018/02/06	135	22.90	44	22.70	22.45	91	45,631	0.20%	大買/
2018/02/05	18	24.13	18	24.12	24.10	0	45,150	0.00%
2018/02/02	5	23.50	22	23.63	24.20	-17	44,938	-0.04%
2018/02/01	56	23.86	39	24.20	23.85	17	44,976	0.04%
2018/01/31	12	23.84	12	23.93	23.90	0	44,858	0.00%
2018/01/30	11	23.58	13	23.49	23.80	-2	44,613	0.00%
2018/01/29	9	23.92	10	23.79	23.60	-1	44,175	0.00%
2018/01/26	56	24.32	83	24.32	24.40	-27	43,975	-0.06%
2018/01/25	30	23.69	21	23.66	23.35	9	43,454	0.02%
2018/01/24	53	25.68	55	25.46	25.15	-2	43,046	0.00%
2018/01/23	30	25.73	18	25.64	25.80	12	42,885	0.03%
2018/01/22	56	26.21	66	26.00	25.65	-10	42,862	-0.02%
2018/01/19	87	25.58	159	25.68	26.40	-72	42,647	-0.17%	大賣/
2018/01/18	169	26.30	68	26.96	25.40	101	41,939	0.24%	大買/
2018/01/17	265	27.33	155	27.42	27.35	110	41,695	0.26%	大買/大賣/鉅額交易
2018/01/16	52	26.42	60	26.22	27.40	-8	40,665	-0.02%
2018/01/15	23	24.74	19	24.87	25.05	4	39,476	0.01%
2018/01/12	123	24.08	128	24.15	24.10	-5	38,812	-0.01%	大買/大賣/
2018/01/11	34	23.62	25	23.84	23.55	9	37,846	0.02%
2018/01/10	77	23.74	112	23.74	23.60	-35	37,431	-0.09%	大賣/
2018/01/09	66	22.40	42	22.66	22.15	24	36,748	0.07%
2018/01/08	19	22.10	12	21.90	22.60	7	36,228	0.02%
2018/01/05	38	20.53	29	20.53	20.55	9	36,017	0.02%
2018/01/04	1	20.05	1	20.20	20.30	0	35,795	0.00%
2018/01/03	5	19.71	12	19.58	19.80	-7	35,508	-0.02%
2018/01/02	4	19.30	0	0.00	19.30	4	35,193	0.01%