大同 (2371)-凱基-市府券商分點個股進出

台股 » 個股 » 大同 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大同

(2371)

可現股當沖

股價
68.4
漲跌
▲4.3
漲幅
+6.71%
成交量
204,715張
產業
上市電機機械類股
873人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大同 (2371)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	73.6	68.29	101.2	68.09	68.40	-27.6	76,509	-0.04%	大賣/
2024/04/23	92	65.67	37	65.12	64.10	55	73,696	0.07%
2024/04/22	80.3	69.20	39	70.09	65.40	41.3	70,731	0.06%
2024/04/19	122	67.41	115.4	67.78	69.10	6.6	65,278	0.01%	大買/大賣/
2024/04/18	75	65.35	37	65.34	64.40	38	57,904	0.07%
2024/04/17	32	63.78	90	63.27	64.30	-58	53,106	-0.11%
2024/04/16	65	59.13	34.1	60.12	58.50	30.9	49,311	0.06%
2024/04/15	71	62.01	73	62.32	61.40	-2	47,576	0.00%
2024/04/12	35	58.65	60	60.19	60.50	-25	43,297	-0.06%
2024/04/11	10	56.87	53	56.80	56.10	-43	39,668	-0.11%
2024/04/10	66	56.11	5	56.32	55.60	61	38,329	0.16%
2024/04/09	42.2	54.74	11	56.13	56.50	31.2	37,828	0.08%
2024/04/08	7.1	55.83	2	56.60	55.50	5.1	36,676	0.01%
2024/04/03	5.5	55.95	2	56.15	55.80	3.5	35,957	0.01%
2024/04/02	12	57.18	10	57.53	56.90	2	35,641	0.01%
2024/04/01	7.2	56.21	28	56.35	56.30	-20.8	34,583	-0.06%
2024/03/29	35	57.50	10	57.40	56.50	25	33,852	0.07%
2024/03/28	34	57.79	76.1	58.41	57.70	-42.1	32,860	-0.13%
2024/03/27	60	56.17	36	56.92	55.00	24	30,836	0.08%
2024/03/26	75.3	55.54	47	56.36	57.30	28.3	28,680	0.10%
2024/03/25	3	51.80	12	50.75	52.10	-9	25,924	-0.03%
2024/03/22	17	49.29	14	48.83	49.10	3	25,168	0.01%
2024/03/21	7	48.97	13	48.83	49.25	-6	24,898	-0.02%
2024/03/20	19	48.10	14	48.30	47.15	5	24,771	0.02%
2024/03/19	14	48.63	12.5	48.06	47.65	1.5	24,685	0.01%
2024/03/18	3	48.27	7	47.96	48.20	-4	24,729	-0.02%
2024/03/15	3	47.35	2	47.18	47.10	1	24,833	0.00%
2024/03/14	4	48.63	2	48.93	48.35	2	24,911	0.01%
2024/03/13	33	49.31	17	49.57	48.65	16	25,374	0.06%
2024/03/12	251	50.62	204	50.66	49.40	47	25,446	0.18%	大買/大賣/
2024/03/11	4.1	51.59	3	50.77	51.10	1.1	25,129	0.00%
2024/03/08	16	50.93	37	50.77	50.00	-21	25,079	-0.08%
2024/03/07	5	52.82	3	52.70	52.50	2	24,578	0.01%
2024/03/06	3	53.24	12	53.56	53.00	-9	24,338	-0.04%
2024/03/05	29	52.22	24	52.31	52.20	5	23,679	0.02%
2024/03/04	16	53.78	12	53.81	53.00	4	23,361	0.02%
2024/03/01	22	52.75	33.4	52.46	53.40	-11.4	22,505	-0.05%
2024/02/29	119	49.02	132	48.88	51.90	-13	21,476	-0.06%	大買/大賣/
2024/02/27	35	48.02	9	47.82	48.40	26	20,553	0.13%
2024/02/26	20	47.59	48	48.19	48.15	-28	20,060	-0.14%
2024/02/23	10	45.72	17	46.56	46.75	-7	19,334	-0.04%
2024/02/22	63	46.64	15	45.96	45.40	48	18,630	0.26%
2024/02/21	4	44.61	4	44.63	44.40	0	17,449	0.00%
2024/02/20	7	44.34	1	44.25	44.00	6	17,456	0.03%
2024/02/19	0	0.00	6	45.11	45.35	-6	17,640	-0.03%
2024/02/16	8	45.05	7	44.41	44.10	1	17,583	0.01%
2024/02/15	3	46.10	3	45.83	46.30	0	17,157	0.00%
2024/02/05	2	44.55	2	44.90	45.00	0	16,901	0.00%
2024/02/02	2	45.20	1	45.20	45.30	1	16,724	0.01%
2024/02/01	2	44.73	15	44.90	45.15	-13	16,541	-0.08%
2024/01/31	3	43.82	24	43.96	43.85	-21	16,288	-0.13%
2024/01/30	1	43.35	2	43.85	43.55	-1	16,196	-0.01%
2024/01/29	1	43.80	16	43.58	43.70	-15	16,166	-0.09%
2024/01/26	4	43.09	3	43.35	43.25	1	16,132	0.01%
2024/01/25	33	43.63	2	43.63	43.55	31	16,102	0.19%
2024/01/24	54	43.22	5	43.53	44.00	49	16,027	0.31%
2024/01/23	22	42.06	4	42.98	43.30	18	15,843	0.11%
2024/01/22	2	41.65	12	41.98	41.90	-10	15,250	-0.07%
2024/01/19	0	0.00	6	40.03	40.40	-6	15,055	-0.04%
2024/01/18	18	39.16	13	38.72	39.20	5	15,014	0.03%
2024/01/17	8	39.81	9	41.40	38.90	-1	14,868	-0.01%
2024/01/16	4	42.54	4	42.55	42.15	0	14,429	0.00%
2024/01/15	2	43.75	3	44.00	43.35	-1	14,307	-0.01%
2024/01/12	9	43.38	2	43.28	43.00	7	14,205	0.05%
2024/01/11	33	44.90	84	44.68	44.55	-51	13,967	-0.37%
2024/01/10	58	45.42	48	45.78	43.85	10	13,784	0.07%
2024/01/09	136	44.46	139	44.69	45.20	-3	13,044	-0.02%	大買/大賣/
2024/01/08	5	42.94	15	43.25	43.00	-10	12,562	-0.08%
2024/01/05	0	0.00	2	42.35	42.40	-2	12,416	-0.02%
2024/01/04	207	42.76	206	42.59	41.95	1	12,394	0.01%	大買/大賣/
2024/01/03	3	42.12	11	42.56	42.25	-8	12,384	-0.06%
2024/01/02	55	42.49	8.8	42.73	42.25	46.2	12,332	0.37%
2023/12/29	9	42.27	1	42.40	42.00	8	12,419	0.06%
2023/12/28	2	42.10	4	42.49	42.50	-2	12,470	-0.02%
2023/12/27	7	42.18	2	42.43	42.05	5	12,511	0.04%
2023/12/26	2.1	42.18	2	42.48	41.90	0.1	12,484	0.00%
2023/12/25	3	42.30	3	42.52	42.15	0	12,479	0.00%
2023/12/22	3	42.20	2	42.60	41.80	1	12,460	0.01%
2023/12/21	51	43.06	52	42.44	42.05	-1	12,706	-0.01%
2023/12/20	3	43.73	275	43.12	43.50	-272	12,549	-2.17%	大賣/鉅額交易
2023/12/19	3	40.73	4	41.11	41.10	-1	12,119	-0.01%
2023/12/18	4	40.96	8	41.13	41.10	-4	12,120	-0.03%
2023/12/15	4.1	41.72	1	42.70	41.15	3.1	12,140	0.03%
2023/12/14	4.7	42.60	2	42.75	42.20	2.7	12,057	0.02%
2023/12/13	20	43.02	3	42.83	42.35	17	12,046	0.14%
2023/12/12	18	43.91	24	44.26	44.00	-6	12,480	-0.05%
2023/12/11	6	43.64	30	44.05	44.10	-24	12,984	-0.18%
2023/12/08	61	43.15	29	43.22	43.10	32	12,876	0.25%
2023/12/07	20	42.15	10	41.80	42.00	10	12,339	0.08%
2023/12/06	7	40.85	1	41.65	40.20	6	11,933	0.05%
2023/12/05	9	41.51	8	41.87	41.65	1	11,799	0.01%
2023/12/04	1	40.55	3	40.73	40.55	-2	11,563	-0.02%
2023/11/30	6	40.55	0	0.00	40.35	6	12,005	0.05%
2023/11/29	3	40.48	7	40.67	40.85	-4	12,862	-0.03%
2023/11/28	2	40.25	37	40.64	40.50	-35	12,710	-0.28%
2023/11/27	136	40.24	330	40.53	40.45	-194	12,563	-1.54%	大買/大賣/鉅額交易
2023/11/24	5	39.27	13.1	39.60	40.10	-8.1	12,470	-0.06%
2023/11/23	7	38.75	7	38.79	38.80	0	12,257	0.00%
2023/11/22	3	38.17	0	0.00	38.10	3	12,272	0.02%
2023/11/21	1	38.90	5	38.48	38.45	-4	12,316	-0.03%
2023/11/20	1	38.50	1	38.80	38.45	0	12,360	0.00%
2023/11/17	111	38.46	0	0.00	38.30	111	12,353	0.90%	大買/鉅額交易
2023/11/16	487	38.67	122	38.64	38.80	365	12,346	2.96%	大買/大賣/鉅額交易
2023/11/15	21	37.01	9	37.19	36.90	12	11,939	0.10%
2023/11/13	1	35.75	3	36.25	36.45	-2	12,101	-0.02%
2023/11/10	2	36.15	0	36.35	35.95	2	12,183	0.02%
2023/11/09	1	36.65	0	0.00	36.60	1	12,331	0.01%
2023/11/08	1	36.90	3	36.97	36.80	-2	12,513	-0.02%
2023/11/07	4	36.70	0	0.00	36.60	4	12,793	0.03%
2023/11/06	0	0.00	4	37.11	36.95	-4	13,005	-0.03%
2023/11/03	1	36.65	4	36.88	36.35	-3	13,287	-0.02%
2023/11/02	3	36.28	4	36.56	36.30	-1	13,822	-0.01%
2023/11/01	5	35.55	3	35.80	35.75	2	13,894	0.01%
2023/10/31	10	36.68	6	35.80	35.80	4	13,983	0.03%
2023/10/30	1	36.65	6	37.02	37.00	-5	14,145	-0.04%
2023/10/27	2	37.28	2	37.73	37.15	0	14,306	0.00%
2023/10/26	5	37.88	0	0.00	37.30	5	14,774	0.03%
2023/10/25	2	38.65	2	38.95	38.65	0	14,980	0.00%
2023/10/24	5	38.15	3	38.40	38.40	2	15,360	0.01%
2023/10/23	2	38.63	4	39.08	38.50	-2	15,823	-0.01%
2023/10/20	6	38.53	1	38.70	38.60	5	15,995	0.03%
2023/10/19	3	39.38	0	0.00	39.20	3	16,190	0.02%
2023/10/18	8	40.09	11	40.78	40.10	-3	16,362	-0.02%
2023/10/17	3	41.52	2	42.18	41.00	1	16,531	0.01%
2023/10/16	11	42.18	4	42.44	41.70	7	17,123	0.04%
2023/10/13	3	43.57	2	44.15	43.20	1	17,958	0.01%
2023/10/12	0	0.00	3	44.12	44.10	-3	19,531	-0.02%
2023/10/06	1	43.85	0	0.00	43.65	1	21,305	0.00%
2023/10/05	6	44.67	8	44.22	44.45	-2	21,861	-0.01%
2023/10/04	4	42.79	16	42.54	43.15	-12	22,495	-0.05%
2023/10/03	1	43.40	1	43.30	43.35	0	22,895	0.00%
2023/10/02	2	44.20	0	0.00	44.10	2	23,583	0.01%
2023/09/28	0	0.00	2	44.53	44.40	-2	24,060	-0.01%
2023/09/27	3	43.77	9	44.07	44.05	-6	24,546	-0.02%
2023/09/26	4	44.05	2	45.03	44.05	2	25,045	0.01%
2023/09/25	1	44.35	0	0.00	44.40	1	25,420	0.00%
2023/09/22	0	0.00	3	44.50	44.65	-3	26,219	-0.01%
2023/09/21	1	43.85	1	44.05	43.85	0	26,819	0.00%
2023/09/20	5	44.87	6	45.48	44.35	-1	27,851	0.00%
2023/09/19	2	45.55	7	45.79	45.35	-5	28,965	-0.02%
2023/09/18	3	44.68	3	45.02	44.80	0	30,060	0.00%
2023/09/15	7	44.03	4.9	44.19	44.75	2.1	31,694	0.01%
2023/09/14	27	45.05	15	44.81	44.50	12	32,984	0.04%
2023/09/13	3	48.00	5	48.75	48.55	-2	32,957	-0.01%
2023/09/11	4	48.20	10	48.29	48.20	-6	36,414	-0.02%
2023/09/08	1.2	48.71	1	48.95	48.75	0.2	36,555	0.00%
2023/09/07	3	48.15	3	48.38	48.60	0	36,697	0.00%
2023/09/06	3	47.25	6	47.68	48.45	-3	36,960	-0.01%
2023/09/05	5	46.03	25	46.30	47.80	-20	37,121	-0.05%
2023/09/04	40.2	46.89	49	47.73	46.35	-8.8	37,065	-0.02%
2023/09/01	1	50.80	1	51.10	50.80	0	36,376	0.00%
2023/08/31	3	50.90	1	50.80	50.60	2	36,784	0.01%
2023/08/30	5	50.62	4	51.13	51.30	1	37,188	0.00%
2023/08/29	1	51.40	2	50.75	51.30	-1	37,936	0.00%
2023/08/28	22	51.31	0	0.00	50.00	22	38,633	0.06%
2023/08/25	2	50.85	2	51.25	51.20	0	40,146	0.00%
2023/08/24	0	0.00	4	50.83	51.00	-4	41,339	-0.01%
2023/08/23	0	0.00	2	49.95	50.10	-2	42,583	0.00%
2023/08/22	9	49.86	0	0.00	49.50	9	43,485	0.02%
2023/08/21	2	50.40	1	51.10	50.40	1	44,155	0.00%
2023/08/18	6	51.02	0	0.00	50.60	6	44,402	0.01%
2023/08/17	4	51.48	6	51.68	52.20	-2	44,375	0.00%
2023/08/16	1	50.90	2	50.90	51.10	-1	44,369	0.00%
2023/08/15	1	50.70	3	51.30	51.50	-2	44,880	0.00%
2023/08/14	2	50.95	0	0.00	50.70	2	45,647	0.00%
2023/08/11	2	51.25	7	51.47	51.70	-5	45,956	-0.01%
2023/08/10	18	50.53	0	0.00	49.70	18	46,275	0.04%
2023/08/09	5	52.00	2	52.40	51.60	3	47,828	0.01%
2023/08/08	3.5	51.54	14.4	51.92	52.00	-10.9	48,881	-0.02%
2023/08/07	0	0.00	2	49.90	50.30	-2	48,685	0.00%
2023/08/04	2	49.00	2	49.40	49.10	0	48,602	0.00%
2023/08/02	4	49.54	2	50.35	48.90	2	48,614	0.00%
2023/08/01	0	0.00	0.3	49.40	49.60	-0.3	48,699	0.00%
2023/07/31	3	49.92	7	49.83	49.50	-4	48,511	-0.01%
2023/07/28	5	48.84	11	48.67	48.55	-6	48,043	-0.01%
2023/07/27	4	49.50	4	49.91	49.35	0	47,803	0.00%
2023/07/26	56	51.93	3	51.90	50.30	53	47,496	0.11%
2023/07/25	5	51.40	30	51.68	51.30	-25	46,907	-0.05%
2023/07/24	9	51.30	36	51.25	51.00	-27	46,661	-0.06%
2023/07/21	5	52.66	4	52.73	52.80	1	46,230	0.00%
2023/07/20	8.4	52.56	15	52.61	52.60	-6.6	46,001	-0.01%
2023/07/19	5	51.58	4	52.28	51.30	1	45,630	0.00%
2023/07/18	4	50.11	40	50.35	51.00	-36	44,970	-0.08%
2023/07/17	85	49.05	68	49.58	49.10	17	43,990	0.04%
2023/07/14	87.1	55.42	80	56.59	54.30	7.1	42,403	0.02%
2023/07/13	32	54.21	53	54.97	54.20	-21	41,091	-0.05%
2023/07/12	7	53.19	3	53.90	54.10	4	40,629	0.01%
2023/07/11	69	54.24	91.2	55.18	54.20	-22.2	40,040	-0.06%
2023/07/10	48	53.81	13	53.74	53.10	35	39,308	0.09%
2023/07/07	14	54.33	9	54.31	54.60	5	38,917	0.01%
2023/07/06	34	55.56	75	55.90	55.30	-41	38,123	-0.11%
2023/07/05	79	55.76	31	56.11	54.80	48	37,616	0.13%
2023/07/04	111	56.45	12	56.60	56.00	99	37,100	0.27%	大買/
2023/07/03	26	56.67	191	56.72	56.60	-165	36,606	-0.45%	大賣/鉅額交易
2023/06/30	338	54.79	178	54.42	54.30	160	35,940	0.45%	大買/大賣/鉅額交易
2023/06/29	52	54.11	63	54.44	55.00	-11	35,190	-0.03%
2023/06/28	82	53.64	165	54.26	54.50	-83	34,879	-0.24%	大賣/
2023/06/27	125	52.80	108	53.30	52.20	17	34,017	0.05%	大買/大賣/
2023/06/26	176.1	52.75	137	52.85	53.90	39.1	32,824	0.12%	大買/大賣/
2023/06/21	72	51.17	46	51.50	51.70	26	31,520	0.08%
2023/06/20	24	49.92	101.4	48.17	49.95	-77.4	29,760	-0.26%	大賣/
2023/06/19	27	45.78	11	46.13	46.20	16	27,664	0.06%
2023/06/16	195.7	46.26	128.5	46.57	45.85	67.2	26,909	0.25%	大買/大賣/
2023/06/15	10	45.01	118	44.64	45.80	-108	24,277	-0.44%	大賣/鉅額交易
2023/06/14	5	41.64	5	41.65	41.65	0	23,131	0.00%
2023/06/13	4	41.18	5	41.32	41.40	-1	22,936	0.00%
2023/06/12	460.5	41.33	2,013	41.42	41.30	-1,552.5	22,698	-6.84%	大買/大賣/鉅額交易
2023/06/09	10	40.21	18	40.10	40.70	-8	22,253	-0.04%
2023/06/08	18	41.19	167	41.60	40.60	-149	21,933	-0.68%	大賣/鉅額交易
2023/06/07	439	41.28	282	41.15	41.15	157	21,747	0.72%	大買/大賣/鉅額交易
2023/06/06	7	41.19	4	41.45	40.90	3	21,565	0.01%
2023/06/05	21	41.66	1	42.05	41.50	20	21,405	0.09%
2023/06/02	23	41.93	11.7	41.95	41.65	11.3	21,057	0.05%
2023/06/01	61	42.02	10	41.80	41.70	51	20,241	0.25%
2023/05/31	94	41.71	57.1	41.63	42.30	36.9	19,439	0.19%
2023/05/30	19	41.05	44	41.12	40.80	-25	17,792	-0.14%
2023/05/29	1,575.1	41.05	21	40.23	40.10	1,554.1	16,540	9.40%	大買/鉅額交易
2023/05/26	9.3	39.78	36	39.55	40.15	-26.7	15,217	-0.18%
2023/05/25	41	39.03	75	39.33	39.65	-34	14,265	-0.24%
2023/05/24	31	37.53	129	38.18	38.40	-98	13,437	-0.73%	大賣/
2023/05/23	6	38.06	2	38.38	37.80	4	13,221	0.03%
2023/05/22	2	38.40	1	38.30	38.35	1	13,054	0.01%
2023/05/19	83	38.64	28	39.00	38.00	55	12,836	0.43%
2023/05/18	167	39.20	187	38.90	39.15	-20	12,236	-0.16%	大買/大賣/
2023/05/17	35	37.81	1	37.45	37.85	34	11,459	0.30%
2023/05/16	88.4	38.34	90.3	38.81	38.05	-1.9	10,956	-0.02%
2023/05/15	140	38.53	40	38.58	38.00	100	10,298	0.97%	大買/
2023/05/12	33	36.21	61	36.20	37.40	-28	8,529	-0.33%
2023/05/11	2	34.20	4	34.29	34.00	-2	7,137	-0.03%
2023/05/10	2	33.25	2	33.50	33.60	0	6,829	0.00%
2023/05/09	6	33.81	0	0.00	33.60	6	6,776	0.09%
2023/05/08	21	33.91	26	34.16	34.35	-5	6,657	-0.08%
2023/05/05	1	33.45	0	0.00	33.40	1	6,346	0.02%
2023/05/04	0	0.00	1	33.80	33.70	-1	6,400	-0.02%
2023/05/03	1	33.35	1	33.55	33.40	0	6,377	0.00%
2023/05/02	16	33.80	17	33.16	33.65	-1	6,371	-0.02%
2023/04/28	0	0.00	1	32.75	32.60	-1	6,281	-0.02%
2023/04/27	4	32.51	0	0.00	32.55	4	6,285	0.06%
2023/04/26	0	0.00	2	32.60	32.80	-2	6,283	-0.03%
2023/04/25	2	32.98	3	33.02	32.35	-1	6,326	-0.02%
2023/04/24	0	32.85	1	32.70	32.80	-1	6,278	-0.02%
2023/04/21	6	32.39	0	0.00	32.35	6	6,285	0.10%
2023/04/19	2	33.00	0	0.00	32.90	2	6,223	0.03%
2023/04/18	0	0.00	2	33.60	33.30	-2	6,184	-0.03%
2023/04/17	1	33.60	1	33.80	33.60	0	6,162	0.00%
2023/04/14	1	33.40	0	0.00	33.40	1	6,141	0.02%
2023/04/13	1	33.55	4	33.83	33.55	-3	6,147	-0.05%
2023/04/12	0	0.00	7	33.86	33.80	-7	6,179	-0.11%
2023/04/11	2	33.38	1	33.55	33.25	1	6,256	0.02%
2023/04/10	0	0.00	1	33.20	33.20	-1	6,247	-0.02%
2023/04/07	0	0.00	11	33.05	32.95	-11	6,250	-0.18%
2023/04/06	1	32.80	0	0.00	32.85	1	6,257	0.02%
2023/03/31	1	32.95	0	0.00	33.00	1	6,246	0.02%
2023/03/30	6	33.17	0	0.00	33.15	6	6,215	0.10%
2023/03/29	27	33.76	1	34.10	33.45	26	6,199	0.42%
2023/03/28	2	33.63	45	33.59	34.30	-43	5,978	-0.72%
2023/03/27	2	33.28	21	33.40	33.25	-19	5,887	-0.32%
2023/03/24	0	0.00	22	32.67	32.85	-22	6,078	-0.36%
2023/03/23	0	32.45	21	32.55	32.50	-21	6,263	-0.34%
2023/03/22	0	0.00	1	32.40	32.45	-1	6,443	-0.02%
2023/03/21	7	32.64	4.1	32.67	32.50	2.9	6,667	0.04%
2023/03/20	0	0.00	3	32.20	32.25	-3	6,767	-0.04%
2023/03/17	2	31.90	4	32.41	32.35	-2	7,059	-0.03%
2023/03/16	4	32.11	3	32.18	31.95	1	7,218	0.01%
2023/03/15	3	32.75	0	0.00	32.60	3	7,592	0.04%
2023/03/14	0	0.00	2	33.20	33.00	-2	7,645	-0.03%
2023/03/13	4	32.55	4	33.03	33.20	0	7,703	0.00%
2023/03/10	7	33.45	0	0.00	33.15	7	7,707	0.09%
2023/03/09	4	34.43	1	34.15	34.15	3	7,570	0.04%
2023/03/08	6	34.71	6	34.47	34.60	0	7,589	0.00%
2023/03/07	2	34.15	9	34.29	34.25	-7	7,314	-0.10%
2023/03/06	2	33.93	10	33.88	33.90	-8	7,189	-0.11%
2023/03/03	0	0.00	2	33.20	33.15	-2	7,134	-0.03%
2023/03/02	0	0.00	0.1	33.25	33.30	-0.1	7,194	0.00%
2023/03/01	1	33.20	0	0.00	33.20	1	7,163	0.01%
2023/02/24	1	33.55	2	33.80	33.50	-1	7,146	-0.01%
2023/02/23	0	0.00	1	33.85	33.80	-1	7,143	-0.01%
2023/02/22	7	33.96	0	0.00	33.80	7	7,228	0.10%
2023/02/21	17	34.31	3	34.42	34.20	14	7,255	0.19%
2023/02/20	4	34.28	1	34.40	34.15	3	7,239	0.04%
2023/02/17	1	34.05	0	0.00	34.05	1	7,229	0.01%
2023/02/16	2	34.10	0	0.00	34.00	2	7,267	0.03%
2023/02/15	8	34.18	13	34.27	34.15	-5	7,481	-0.07%
2023/02/14	0	0.00	1	33.40	33.45	-1	7,374	-0.01%
2023/02/10	4	33.28	0	0.00	33.20	4	7,679	0.05%
2023/02/09	2	33.70	3	33.83	33.65	-1	7,682	-0.01%
2023/02/08	12	33.90	1	33.85	33.70	11	7,740	0.14%
2023/02/03	0	0.00	3	34.50	34.40	-3	7,719	-0.04%
2023/02/02	1	34.50	6	34.54	34.30	-5	7,698	-0.06%
2023/01/31	5	34.26	2	34.20	34.20	3	7,670	0.04%
2023/01/30	3	33.68	2	33.80	33.95	1	7,640	0.01%
2023/01/17	0	0.00	22	33.25	33.15	-22	7,632	-0.29%
2023/01/13	4	33.24	0	0.00	32.95	4	7,741	0.05%
2023/01/12	2	33.70	2	33.83	33.65	0	7,779	0.00%
2023/01/10	2	33.83	0	0.00	33.85	2	7,870	0.03%
2023/01/09	1	33.85	1	33.95	33.95	0	7,921	0.00%
2023/01/06	22	33.85	1	33.95	33.95	21	8,001	0.26%
2023/01/05	2	34.18	0	0.00	34.05	2	8,116	0.02%
2023/01/04	0	0.00	7	34.58	34.30	-7	8,199	-0.09%
2023/01/03	81	34.61	1	34.40	34.70	80	8,226	0.97%
2022/12/30	4	34.41	4	34.49	34.50	0	8,188	0.00%
2022/12/29	5	33.94	4	34.21	34.15	1	8,061	0.01%
2022/12/28	1	33.85	2	34.18	34.25	-1	7,884	-0.01%
2022/12/27	1	33.95	1	34.10	34.10	0	7,905	0.00%
2022/12/26	5	33.80	1	33.80	33.75	4	7,904	0.05%
2022/12/23	1	33.20	1	33.70	33.70	0	8,014	0.00%
2022/12/22	2	33.90	0	0.00	33.70	2	8,053	0.02%
2022/12/21	1	34.20	1	34.45	33.80	0	8,197	0.00%
2022/12/20	5	34.20	1	34.50	33.95	4	8,256	0.05%
2022/12/19	3	34.82	0	0.00	34.70	3	8,403	0.04%
2022/12/16	1	35.00	3	35.30	35.30	-2	8,250	-0.02%
2022/12/15	1	35.10	2	35.30	35.05	-1	8,054	-0.01%
2022/12/14	0	0.00	6	34.78	34.85	-6	7,878	-0.08%
2022/12/13	0	0.00	7	34.26	34.35	-7	7,706	-0.09%
2022/12/12	1	33.65	0	0.00	33.70	1	7,556	0.01%
2022/12/09	5	34.01	10	34.01	33.85	-5	7,545	-0.07%
2022/12/08	4	33.49	3	33.47	33.40	1	7,324	0.01%
2022/12/07	4	33.90	6	33.55	34.00	-2	7,139	-0.03%
2022/12/06	2	32.68	4	32.95	32.80	-2	6,721	-0.03%
2022/12/05	0	0.00	2	32.75	32.65	-2	6,728	-0.03%
2022/12/02	0	0.00	2	32.15	32.30	-2	6,655	-0.03%
2022/12/01	2	32.30	1	32.55	32.25	1	6,608	0.02%
2022/11/30	0	0.00	7	32.46	32.55	-7	6,800	-0.10%
2022/11/29	1	31.85	10	31.91	31.95	-9	6,730	-0.13%
2022/11/28	1	31.65	0	0.00	31.65	1	6,731	0.01%
2022/11/25	4	31.86	3	31.98	31.85	1	6,772	0.01%
2022/11/24	4	32.20	5	32.18	32.20	-1	6,821	-0.01%
2022/11/23	1	31.80	0	0.00	31.70	1	7,495	0.01%
2022/11/21	1	31.95	1	32.20	31.85	0	7,722	0.00%
2022/11/18	3	31.25	9	31.56	32.25	-6	7,765	-0.08%
2022/11/17	6	31.08	0	0.00	31.50	6	7,762	0.08%
2022/11/16	11	31.48	9	31.67	31.20	2	7,761	0.03%
2022/11/15	2	31.80	2	32.00	32.00	0	7,748	0.00%
2022/11/14	2	31.85	1	32.25	32.00	1	8,108	0.01%
2022/11/11	13	31.99	53	31.96	31.75	-40	8,455	-0.47%
2022/11/10	1	31.80	0	0.00	31.85	1	8,749	0.01%
2022/11/09	1	31.85	11	31.88	32.05	-10	8,939	-0.11%
2022/11/08	55	31.45	4	31.35	30.85	51	8,894	0.57%
2022/11/07	0	0.00	1	30.55	30.55	-1	9,093	-0.01%
2022/11/04	4	29.95	3	30.23	30.30	1	9,104	0.01%
2022/11/03	2	30.68	0	0.00	30.50	2	9,081	0.02%
2022/11/01	2	31.25	0	0.00	31.30	2	9,180	0.02%
2022/10/31	0	0.00	6	31.18	31.30	-6	9,238	-0.06%
2022/10/28	1	30.80	0	0.00	30.80	1	9,309	0.01%
2022/10/26	1	31.35	0	0.00	31.25	1	9,443	0.01%
2022/10/25	0	0.00	2	31.80	31.70	-2	9,470	-0.02%
2022/10/24	4	31.85	0	0.00	31.80	4	9,432	0.04%
2022/10/21	1	32.45	3	32.35	32.45	-2	9,452	-0.02%
2022/10/20	0	31.80	0	0.00	32.20	0	9,425	0.00%
2022/10/18	1	31.75	3	31.90	31.75	-2	9,508	-0.02%
2022/10/17	6	31.38	3	31.65	31.80	3	9,551	0.03%
2022/10/14	0	0.00	1	32.00	32.25	-1	9,659	-0.01%
2022/10/13	8	32.31	5	32.32	31.95	3	9,677	0.03%
2022/10/11	3	32.43	3	32.73	32.80	0	9,986	0.00%
2022/10/07	1	32.85	0	0.00	32.90	1	10,177	0.01%
2022/10/05	0	0.00	1	33.10	33.05	-1	10,638	-0.01%
2022/10/04	1	32.95	6.2	32.76	32.95	-5.2	10,707	-0.05%
2022/10/03	0	0.00	3	31.60	31.85	-3	10,659	-0.03%
2022/09/30	1	30.80	1	31.10	31.80	0	10,744	0.00%
2022/09/29	0	0.00	1.1	31.99	31.75	-1.1	10,748	-0.01%
2022/09/28	10	32.40	4	32.36	32.10	6	10,742	0.06%
2022/09/27	9	32.28	9	32.60	32.90	0	10,652	0.00%
2022/09/26	13	32.03	18	32.42	32.65	-5	10,692	-0.05%
2022/09/22	0	0.00	3	32.83	32.85	-3	10,866	-0.03%
2022/09/21	4	32.95	0	0.00	32.85	4	10,845	0.04%
2022/09/20	0	0.00	1	33.10	33.10	-1	10,848	-0.01%
2022/09/16	0	0.00	2	32.85	32.95	-2	10,810	-0.02%
2022/09/15	7	32.87	0	0.00	32.85	7	10,789	0.06%
2022/09/14	2	32.45	2	32.70	32.60	0	10,921	0.00%
2022/09/13	4	32.60	1.3	32.87	32.80	2.7	10,902	0.02%
2022/09/12	1	32.65	0	0.00	32.70	1	10,941	0.01%
2022/09/07	1	33.10	0	0.00	32.95	1	11,774	0.01%
2022/09/06	3	33.10	2	33.20	33.30	1	12,181	0.01%
2022/09/05	1	33.80	0	0.00	33.80	1	12,043	0.01%
2022/09/02	2	34.45	0	0.00	34.10	2	12,119	0.02%
2022/08/31	0	0.00	1	34.50	34.50	-1	12,204	-0.01%
2022/08/30	12	34.95	9	35.86	34.30	3	12,316	0.02%
2022/08/29	2	33.93	6.3	34.79	35.15	-4.3	11,683	-0.04%
2022/08/26	2	34.60	0	0.00	34.55	2	11,530	0.02%
2022/08/25	4	34.74	3	34.97	34.85	1	11,599	0.01%
2022/08/24	0.4	34.65	2	34.73	34.65	-1.6	11,548	-0.01%
2022/08/23	0	0.00	1	34.15	34.15	-1	11,682	-0.01%
2022/08/22	5	34.04	1	34.45	33.90	4	11,658	0.03%
2022/08/19	3	34.65	5	34.69	34.40	-2	11,683	-0.02%
2022/08/18	2	35.00	3.5	35.31	35.40	-1.5	11,395	-0.01%
2022/08/17	8	35.38	11	35.64	35.60	-3	11,146	-0.03%
2022/08/16	0.5	34.95	2	34.98	34.95	-1.5	10,898	-0.01%
2022/08/15	1	34.35	3	34.67	34.50	-2	11,085	-0.02%
2022/08/12	6	34.55	13	34.45	34.60	-7	11,276	-0.06%
2022/08/11	0	0.00	3	33.52	33.45	-3	11,160	-0.03%
2022/08/10	4	33.34	1	33.10	33.10	3	11,265	0.03%
2022/08/09	4	33.85	2	34.10	33.70	2	11,420	0.02%
2022/08/08	0	0.00	1	33.50	33.50	-1	11,695	-0.01%
2022/08/05	4	33.55	1	33.55	33.35	3	11,799	0.03%
2022/08/04	1	32.95	0	0.00	33.05	1	11,853	0.01%
2022/08/03	1	33.30	2	33.35	33.20	-1	11,996	-0.01%
2022/08/02	1	33.40	4	33.86	33.60	-3	12,017	-0.02%
2022/08/01	2	34.40	0	0.00	34.20	2	12,061	0.02%
2022/07/29	3	34.77	0	0.00	34.80	3	12,165	0.02%
2022/07/28	2	34.95	2	35.55	34.80	0	12,361	0.00%
2022/07/25	0	0.00	1	35.55	35.55	-1	12,772	-0.01%
2022/07/22	2	35.50	2	35.68	35.60	0	12,777	0.00%
2022/07/21	2	35.18	4	35.49	35.70	-2	12,794	-0.02%
2022/07/20	6	35.81	1	35.95	35.65	5	12,718	0.04%
2022/07/19	5	35.34	7	35.89	35.85	-2	12,733	-0.02%
2022/07/18	1	35.20	4	35.10	35.15	-3	12,425	-0.02%
2022/07/15	7	34.91	6	35.04	35.00	1	12,458	0.01%
2022/07/14	2	33.80	2	34.10	34.40	0	12,320	0.00%
2022/07/13	6	33.84	15.3	33.80	34.20	-9.3	12,307	-0.08%
2022/07/12	4	32.36	10	32.23	32.40	-6	12,078	-0.05%
2022/07/11	2	32.95	1	32.95	32.85	1	12,144	0.01%
2022/07/08	3	33.25	0	0.00	33.15	3	12,279	0.02%
2022/07/07	2	32.60	65	33.34	33.40	-63	12,352	-0.51%
2022/07/06	1	33.20	0	0.00	33.10	1	12,315	0.01%
2022/07/05	1	33.20	2	33.60	33.70	-1	12,463	-0.01%
2022/07/04	3	32.68	10	33.17	33.70	-7	12,632	-0.06%
2022/07/01	8	33.44	1	32.45	32.45	7	12,803	0.05%
2022/06/30	4	33.90	0	0.00	33.90	4	12,758	0.03%
2022/06/29	0	0.00	6	34.39	34.40	-6	12,863	-0.05%
2022/06/28	4	34.38	4	34.15	34.10	0	13,096	0.00%
2022/06/27	1	34.10	1	34.35	34.05	0	13,382	0.00%
2022/06/24	34	34.01	2	34.30	34.05	32	13,842	0.23%
2022/06/23	5	33.91	53	33.72	33.80	-48	14,315	-0.34%
2022/06/22	6	33.81	8	33.83	34.05	-2	14,750	-0.01%
2022/06/21	30	34.25	0	0.00	34.15	30	15,226	0.20%
2022/06/20	1	34.20	0	0.00	34.00	1	16,349	0.01%
2022/06/17	0	0.00	1	34.45	34.35	-1	17,193	-0.01%
2022/06/16	26	35.19	9	35.51	34.20	17	18,656	0.09%
2022/06/15	9	36.60	7	36.71	36.70	2	20,603	0.01%
2022/06/14	2	35.55	3	35.85	35.85	-1	21,426	0.00%
2022/06/13	1	35.80	29	36.12	36.15	-28	22,475	-0.12%
2022/06/10	0	0.00	2	36.48	36.30	-2	22,690	-0.01%
2022/06/09	1	36.25	6	36.50	36.50	-5	22,969	-0.02%
2022/06/08	1	36.40	12	36.41	36.45	-11	23,149	-0.05%
2022/06/07	0	0.00	5	36.02	36.20	-5	23,282	-0.02%
2022/06/06	0	0.00	5	35.60	35.75	-5	23,407	-0.02%
2022/06/02	3	35.07	0	0.00	35.00	3	23,683	0.01%
2022/06/01	2	35.33	3	35.55	35.45	-1	23,999	0.00%
2022/05/31	10	35.72	2	35.93	35.30	8	24,237	0.03%
2022/05/27	1	35.95	1	36.30	36.10	0	24,681	0.00%
2022/05/26	4	35.84	22	36.05	36.15	-18	25,036	-0.07%
2022/05/25	1	36.25	4	36.15	36.20	-3	25,102	-0.01%
2022/05/24	2	35.93	13	35.98	36.10	-11	25,222	-0.04%
2022/05/23	14	35.89	22	35.94	35.35	-8	25,134	-0.03%
2022/05/20	4	35.93	11	35.95	36.00	-7	24,981	-0.03%
2022/05/19	2	35.18	1	35.40	35.60	1	25,058	0.00%
2022/05/18	0	0.00	12	35.38	35.35	-12	25,170	-0.05%
2022/05/17	2	34.90	43	35.32	35.30	-41	25,515	-0.16%
2022/05/16	0	0.00	18.2	35.08	35.30	-18.2	25,394	-0.07%
2022/05/13	5	33.33	5	33.74	33.95	0	25,052	0.00%
2022/05/12	2	32.68	23	33.17	33.20	-21	25,073	-0.08%
2022/05/11	8	31.85	6	32.21	32.80	2	25,047	0.01%
2022/05/10	3	32.45	2	32.73	32.70	1	24,929	0.00%
2022/05/09	8	33.43	0	0.00	33.00	8	24,958	0.03%
2022/05/06	18	34.16	7	34.49	34.10	11	24,941	0.04%
2022/05/05	13	34.88	1	35.10	34.95	12	24,912	0.05%
2022/05/04	5	35.19	27	35.16	35.05	-22	24,948	-0.09%
2022/05/03	0	0.00	6	34.20	34.30	-6	24,829	-0.02%
2022/04/29	3	33.67	1	33.95	33.55	2	24,853	0.01%
2022/04/28	4	33.51	11	33.51	33.45	-7	24,874	-0.03%
2022/04/27	2.3	33.33	1	33.40	33.30	1.3	24,889	0.01%
2022/04/26	14	33.59	1	33.60	33.70	13	24,903	0.05%
2022/04/25	1	33.45	0	0.00	33.55	1	24,907	0.00%
2022/04/22	9	33.63	2	33.83	33.85	7	24,998	0.03%
2022/04/21	7	33.83	0	0.00	33.50	7	25,180	0.03%
2022/04/20	4	33.84	1	33.85	33.95	3	25,166	0.01%
2022/04/19	10	33.85	0	0.00	33.85	10	25,311	0.04%
2022/04/15	8	34.52	3	34.50	34.10	5	25,545	0.02%
2022/04/14	12	35.05	1	35.40	34.80	11	25,687	0.04%
2022/04/13	43	35.05	0	0.00	34.90	43	25,680	0.17%
2022/04/12	6	35.35	0	0.00	35.25	6	25,693	0.02%
2022/04/11	31	35.65	43	35.67	35.55	-12	25,952	-0.05%
2022/04/08	0	0.00	5	35.36	35.40	-5	26,223	-0.02%
2022/04/07	11	35.12	7	35.20	34.90	4	26,229	0.02%
2022/04/06	2	35.83	21	35.90	35.90	-19	26,136	-0.07%
2022/04/01	11	36.03	8	36.06	36.25	3	26,209	0.01%
2022/03/31	4	36.10	1	36.65	35.75	3	26,506	0.01%
2022/03/30	3	36.33	5	36.54	36.15	-2	26,436	-0.01%
2022/03/29	0	0.00	23	36.52	36.50	-23	26,437	-0.09%
2022/03/28	16	35.76	5	35.86	35.20	11	26,632	0.04%
2022/03/25	3	36.30	39	36.65	36.90	-36	27,001	-0.13%
2022/03/24	12	36.17	8.1	36.15	36.40	3.9	26,915	0.01%
2022/03/23	28	35.91	19	35.78	36.20	9	26,585	0.03%
2022/03/22	39	34.73	38	34.30	35.00	1	25,909	0.00%
2022/03/21	25	33.61	10	34.04	33.20	15	25,769	0.06%
2022/03/18	30	35.20	61.8	35.71	34.80	-31.8	27,186	-0.12%
2022/03/17	20	34.23	32	34.45	34.55	-12	25,792	-0.05%
2022/03/16	27	33.77	86	33.68	33.90	-59	27,012	-0.22%
2022/03/15	9	32.50	6	32.71	32.35	3	27,180	0.01%
2022/03/14	2	32.38	6	32.52	32.75	-4	27,649	-0.01%
2022/03/11	1	32.15	23	32.12	32.05	-22	28,443	-0.08%
2022/03/10	12	31.94	6	31.72	31.95	6	28,427	0.02%
2022/03/09	2	31.80	0	0.00	31.90	2	28,570	0.01%
2022/03/08	13	31.70	17	31.68	31.90	-4	29,096	-0.01%
2022/03/07	20	31.59	16	31.73	31.60	4	29,577	0.01%
2022/03/04	2	32.48	1	32.95	32.75	1	30,483	0.00%
2022/03/03	4	32.66	12	32.88	32.45	-8	30,872	-0.03%
2022/03/02	4	32.19	6	32.38	32.25	-2	31,443	-0.01%
2022/03/01	4	32.34	41	32.24	32.55	-37	32,177	-0.11%
2022/02/25	1	30.95	6	31.25	31.25	-5	32,779	-0.02%
2022/02/24	15	30.95	32	30.60	30.45	-17	34,164	-0.05%
2022/02/23	2	31.50	19	31.50	31.45	-17	35,556	-0.05%
2022/02/22	2	31.60	121	31.86	31.75	-119	39,053	-0.30%	大賣/鉅額交易
2022/02/21	10	31.79	4.4	31.89	31.85	5.6	40,997	0.01%
2022/02/18	95	31.57	33	31.42	31.35	62	41,764	0.15%
2022/02/17	6	31.58	39.1	31.46	31.95	-33.1	42,519	-0.08%
2022/02/16	23	30.71	2	30.73	30.75	21	43,007	0.05%
2022/02/15	0	0.00	9	30.41	30.45	-9	43,372	-0.02%
2022/02/14	35	30.03	21	30.15	29.95	14	43,669	0.03%
2022/02/11	2	30.75	41	30.93	30.90	-39	45,067	-0.09%
2022/02/10	2	30.50	112	30.54	30.80	-110	45,411	-0.24%	大賣/鉅額交易
2022/02/09	0	0.00	2	30.78	30.80	-2	46,139	0.00%
2022/02/08	20	30.34	4	30.33	30.50	16	46,422	0.03%
2022/02/07	0	28.95	4	29.38	29.70	-4	46,905	-0.01%
2022/01/26	12	28.78	46	28.75	28.70	-34	46,992	-0.07%
2022/01/25	11	28.53	45	28.71	28.25	-34	47,247	-0.07%
2022/01/24	3	28.85	3	29.15	29.35	0	47,641	0.00%
2022/01/20	2	29.98	3	30.12	30.00	-1	49,168	0.00%
2022/01/19	3	29.98	18	29.80	29.85	-15	49,845	-0.03%
2022/01/18	10	30.52	52	30.40	30.30	-42	50,404	-0.08%
2022/01/17	2	29.40	5	29.85	30.20	-3	50,731	-0.01%
2022/01/14	6	30.03	5	30.50	29.85	1	51,242	0.00%
2022/01/13	27.1	31.09	9	30.84	30.70	18.1	51,732	0.03%
2022/01/12	123	30.92	22	31.01	31.05	101	52,645	0.19%	大買/鉅額交易
2022/01/11	6	30.65	27	30.56	30.35	-21	53,634	-0.04%
2022/01/10	3	31.42	0	0.00	31.15	3	54,662	0.01%
2022/01/07	11	31.49	7	31.74	31.50	4	56,112	0.01%
2022/01/06	18	31.88	147	31.84	32.15	-129	58,624	-0.22%	大賣/鉅額交易
2022/01/05	3	32.08	12	31.88	31.80	-9	60,498	-0.01%
2022/01/04	10	32.33	9.2	32.29	32.40	0.8	61,223	0.00%
2022/01/03	74	32.99	53	32.75	32.80	21	62,833	0.03%
2021/12/30	23	32.57	6	32.51	32.60	17	64,549	0.03%
2021/12/29	0	0.00	1	32.40	32.40	-1	66,296	0.00%
2021/12/28	10	32.50	4	32.35	32.25	6	67,519	0.01%
2021/12/27	8	32.07	19	32.29	32.30	-11	68,276	-0.02%
2021/12/24	2	31.70	1	31.80	31.60	1	69,052	0.00%
2021/12/23	2	31.65	4	31.59	31.65	-2	69,663	0.00%
2021/12/22	10	31.47	19	31.89	31.75	-9	71,310	-0.01%
2021/12/21	21	31.26	16	31.39	31.75	5	72,225	0.01%
2021/12/20	66	32.29	2	32.40	32.15	64	73,784	0.09%
2021/12/17	1	31.80	30	31.90	31.90	-29	79,917	-0.04%
2021/12/16	34	31.74	29	31.77	31.55	5	84,693	0.01%
2021/12/15	11.1	31.45	510.2	31.41	31.40	-499.1	91,212	-0.55%	大賣/鉅額交易
2021/12/14	637	32.50	70	32.73	31.90	567	93,039	0.61%	大買/鉅額交易
2021/12/13	14	30.92	21	30.98	31.50	-7	90,912	-0.01%
2021/12/10	122	31.70	64.4	31.49	30.45	57.6	89,869	0.06%	大買/
2021/12/09	94	32.74	80	32.98	32.85	14	87,725	0.02%
2021/12/08	65	34.06	0	0.00	33.90	65	86,923	0.07%
2021/12/07	73	34.84	45	35.08	34.45	28	86,353	0.03%
2021/12/06	14	34.20	6	34.15	34.15	8	85,453	0.01%
2021/12/03	113	34.73	7	34.69	34.60	106	85,788	0.12%	大買/鉅額交易
2021/12/02	25	34.55	11	34.43	34.00	14	85,774	0.02%
2021/12/01	11	35.23	4	35.30	35.05	7	85,773	0.01%
2021/11/30	3	35.62	10	35.68	35.60	-7	85,693	-0.01%
2021/11/29	21	34.93	8	34.81	35.00	13	86,284	0.02%
2021/11/26	26	35.94	52	35.66	35.60	-26	87,332	-0.03%
2021/11/25	12	37.42	23	37.33	36.70	-11	87,346	-0.01%
2021/11/24	28	37.69	19	37.46	37.60	9	88,214	0.01%
2021/11/23	72	38.56	60	38.41	37.75	12	88,078	0.01%
2021/11/22	189	39.06	167	38.30	38.50	22	87,833	0.03%	大買/大賣/
2021/11/19	142	37.51	213	38.64	38.85	-71	86,945	-0.08%	大買/大賣/
2021/11/18	76	35.26	42	35.76	36.20	34	84,338	0.04%
2021/11/17	43	33.75	17	34.22	34.80	26	83,529	0.03%
2021/11/16	31	33.19	45	33.24	33.05	-14	84,033	-0.02%
2021/11/15	37	31.67	17	31.59	31.65	20	83,579	0.02%
2021/11/12	21	33.04	0	0.00	32.40	21	82,778	0.03%
2021/11/11	1	32.65	3	33.07	32.75	-2	82,458	0.00%
2021/11/10	39	32.88	6	32.73	32.75	33	82,591	0.04%
2021/11/09	8	34.65	12	34.80	34.50	-4	81,346	0.00%
2021/11/08	8	34.76	18	34.78	34.60	-10	81,068	-0.01%
2021/11/05	2	34.20	3	34.13	34.20	-1	80,450	0.00%
2021/11/04	0	0.00	7	34.50	33.95	-7	80,248	-0.01%
2021/11/03	1	33.60	8	33.73	33.60	-7	80,239	-0.01%
2021/11/02	10	34.20	3	34.10	33.55	7	80,294	0.01%
2021/11/01	45	34.10	51	33.99	33.70	-6	80,105	-0.01%
2021/10/29	16	34.65	35	34.90	34.40	-19	79,912	-0.02%
2021/10/28	16	34.68	24	34.77	34.70	-8	79,511	-0.01%
2021/10/27	10	34.12	16	34.45	34.70	-6	79,229	-0.01%
2021/10/26	32	33.56	0	0.00	33.40	32	79,236	0.04%
2021/10/25	8	34.17	5	34.24	34.00	3	79,311	0.00%
2021/10/22	12	34.53	11	34.40	34.25	1	78,953	0.00%
2021/10/21	11	34.15	9	34.11	34.70	2	78,280	0.00%
2021/10/20	31	34.17	503.6	33.90	33.85	-472.6	77,566	-0.61%	大賣/鉅額交易
2021/10/19	32	34.47	15.5	34.50	34.30	16.5	76,558	0.02%
2021/10/18	23	35.39	13	35.65	35.25	10	75,478	0.01%
2021/10/15	11	35.03	22.2	35.30	35.80	-11.2	74,309	-0.02%
2021/10/14	257	34.92	40	35.17	34.55	217	72,805	0.30%	大買/鉅額交易
2021/10/13	330	34.61	339	34.28	34.60	-9	69,990	-0.01%	大買/大賣/
2021/10/12	323	33.84	609.4	33.75	33.65	-286.4	68,007	-0.42%	大買/大賣/鉅額交易
2021/10/08	125	34.01	333	34.90	33.75	-208	67,142	-0.31%	大買/大賣/鉅額交易
2021/10/07	327	34.07	32	34.21	33.90	295	65,231	0.45%	大買/鉅額交易
2021/10/06	530	33.93	384	33.16	34.00	146	63,120	0.23%	大買/大賣/鉅額交易
2021/10/05	348	33.21	10	32.70	33.45	338	61,172	0.55%	大買/鉅額交易
2021/10/04	19	31.30	221	32.31	32.35	-202	59,802	-0.34%	大賣/鉅額交易
2021/10/01	243	31.84	366	32.76	32.00	-123	58,780	-0.21%	大買/大賣/鉅額交易
2021/09/30	28	32.74	409	32.73	32.70	-381	57,518	-0.66%	大賣/鉅額交易
2021/09/29	1,442	32.84	762	32.98	32.65	680	56,777	1.20%	大買/大賣/鉅額交易
2021/09/28	32	32.70	368	32.82	32.65	-336	54,838	-0.61%	大賣/鉅額交易
2021/09/27	393	34.35	487	34.27	33.75	-94	53,293	-0.18%	大買/大賣/
2021/09/24	586	33.70	786	34.92	34.10	-200	51,001	-0.39%	大買/大賣/鉅額交易
2021/09/23	805	34.20	1,228.5	33.05	34.80	-423.5	45,153	-0.94%	大買/大賣/鉅額交易
2021/09/22	2,473	32.83	1,382	32.59	31.65	1,091	40,445	2.70%	大買/大賣/鉅額交易
2021/09/17	12	32.41	36.5	32.41	33.40	-24.5	33,482	-0.07%
2021/09/16	12	30.11	17	30.38	30.40	-5	30,901	-0.02%
2021/09/15	5	29.55	2	29.48	29.65	3	30,050	0.01%
2021/09/14	6	29.15	5	29.55	29.25	1	29,755	0.00%
2021/09/13	15	29.05	5	29.20	29.10	10	29,514	0.03%
2021/09/10	1	28.75	0	0.00	28.50	1	29,188	0.00%
2021/09/09	3	28.37	52	28.39	28.60	-49	29,060	-0.17%
2021/09/08	25	27.99	7	27.99	27.90	18	28,911	0.06%
2021/09/07	4	28.56	61	28.84	28.85	-57	28,391	-0.20%
2021/09/06	43	29.02	1	28.75	28.60	42	28,070	0.15%
2021/09/03	27	29.78	4.3	29.69	29.65	22.7	27,372	0.08%
2021/09/02	342	30.46	421.3	30.48	29.75	-79.3	26,649	-0.30%	大買/大賣/
2021/09/01	58.6	31.19	44	31.64	31.70	14.6	24,832	0.06%
2021/08/31	23	30.75	32	30.29	30.55	-9	23,255	-0.04%
2021/08/30	57	29.87	53	30.08	30.30	4	22,256	0.02%
2021/08/27	2	28.63	26.4	29.07	29.40	-24.4	20,464	-0.12%
2021/08/26	36	28.64	31	28.90	28.30	5	19,580	0.03%
2021/08/25	43	28.31	44	28.29	28.25	-1	18,392	-0.01%
2021/08/24	23	28.17	2	28.10	28.35	21	17,703	0.12%
2021/08/23	73	27.69	54	27.74	27.85	19	16,716	0.11%
2021/08/20	13	28.02	91	27.33	28.00	-78	15,421	-0.51%
2021/08/19	3	26.60	24	26.53	26.30	-21	13,922	-0.15%
2021/08/18	1	25.50	11	25.46	25.65	-10	13,496	-0.07%
2021/08/17	10	25.25	9	25.22	25.15	1	13,451	0.01%
2021/08/16	31	25.36	5	25.29	24.95	26	13,491	0.19%
2021/08/13	44	26.52	0	0.00	26.55	44	13,065	0.34%
2021/08/12	0	0.00	10	26.15	26.30	-10	12,906	-0.08%
2021/08/11	11	25.59	3	26.05	25.50	8	13,049	0.06%
2021/08/10	13	25.86	13	26.24	25.90	0	13,174	0.00%
2021/08/09	13	26.98	11	27.16	26.20	2	13,468	0.01%
2021/08/06	1	27.05	2.1	27.19	27.20	-1.1	13,136	-0.01%
2021/08/05	5	26.90	6	26.85	27.00	-1	13,310	-0.01%
2021/08/04	33	26.73	2	27.20	26.70	31	13,735	0.23%
2021/08/03	0	0.00	35	27.32	27.40	-35	13,595	-0.26%
2021/08/02	16	27.10	69	27.08	27.25	-53	13,319	-0.40%
2021/07/30	47	26.09	79	26.26	26.05	-32	12,791	-0.25%
2021/07/29	3	24.70	36.5	25.34	25.70	-33.5	12,223	-0.27%
2021/07/28	2	23.85	0	0.00	24.00	2	11,653	0.02%
2021/07/27	6	24.25	4	24.05	24.00	2	12,083	0.02%
2021/07/26	2	24.05	12	23.94	23.90	-10	12,524	-0.08%
2021/07/23	2	23.95	0	0.00	24.05	2	12,954	0.02%
2021/07/22	1	24.40	1	24.30	23.95	0	14,017	0.00%
2021/07/21	3	24.37	5	24.03	23.90	-2	15,752	-0.01%
2021/07/20	4	23.95	7	23.98	23.90	-3	15,822	-0.02%
2021/07/16	5	24.65	6	24.75	24.30	-1	16,489	-0.01%
2021/07/15	0	0.00	5	24.40	24.45	-5	16,845	-0.03%
2021/07/14	0	0.00	1	23.90	23.95	-1	16,992	-0.01%
2021/07/13	5	24.43	3	24.40	24.15	2	17,531	0.01%
2021/07/12	0	0.00	1	24.50	24.40	-1	17,590	-0.01%
2021/07/09	10	24.45	10	24.53	24.60	0	17,700	0.00%
2021/07/08	1	24.75	1	24.80	24.80	0	17,927	0.00%
2021/07/06	5	24.42	0	0.00	24.25	5	18,397	0.03%
2021/07/05	3	24.60	0	0.00	24.50	3	18,573	0.02%
2021/07/02	10	24.55	3	24.45	24.40	7	18,694	0.04%
2021/07/01	32	24.60	96	24.83	24.55	-64	18,914	-0.34%
2021/06/30	47	25.20	12	25.03	24.70	35	19,271	0.18%
2021/06/29	93	24.71	37	24.86	25.30	56	18,860	0.30%
2021/06/25	4	24.20	20	24.15	24.05	-16	18,732	-0.09%
2021/06/24	11	24.31	19	24.26	24.20	-8	18,880	-0.04%
2021/06/23	0	0.00	32	24.13	24.30	-32	19,086	-0.17%
2021/06/22	8	24.19	31	24.74	23.85	-23	19,419	-0.12%
2021/06/21	20	24.65	0	0.00	23.70	20	19,485	0.10%
2021/06/18	20	25.00	0.4	24.85	24.90	19.6	19,544	0.10%
2021/06/17	51	25.41	2	25.50	25.35	49	19,736	0.25%
2021/06/15	0	0.00	1	25.50	25.30	-1	20,441	0.00%
2021/06/11	20	25.16	1	25.00	24.85	19	20,965	0.09%
2021/06/09	40	25.05	0	0.00	24.90	40	23,096	0.17%
2021/06/08	0	0.00	3	25.25	25.15	-3	23,725	-0.01%
2021/06/07	20	24.55	52	24.51	24.70	-32	23,989	-0.13%
2021/06/04	25	24.94	0	0.00	24.85	25	24,307	0.10%
2021/06/03	25	25.03	0	0.00	25.10	25	24,689	0.10%
2021/06/02	0	0.00	5	24.90	25.00	-5	25,482	-0.02%
2021/05/31	3	24.75	10	24.80	24.85	-7	27,251	-0.03%
2021/05/28	58	25.02	10	25.28	24.90	48	30,057	0.16%
2021/05/27	0	0.00	53	24.70	25.00	-53	33,968	-0.16%
2021/05/26	0.1	24.35	6	24.32	24.35	-5.9	34,764	-0.02%
2021/05/25	1	23.85	2	23.93	23.80	-1	35,093	0.00%
2021/05/24	0	0.00	1	23.85	23.85	-1	35,637	0.00%
2021/05/21	1	23.20	0	0.00	23.25	1	35,875	0.00%
2021/05/20	5	23.10	2	23.00	23.00	3	36,456	0.01%
2021/05/19	0	0.00	5	23.17	23.35	-5	37,310	-0.01%
2021/05/18	2	21.60	10	22.45	22.40	-8	38,202	-0.02%
2021/05/17	2	20.83	101	20.65	20.55	-99	38,268	-0.26%	大賣/
2021/05/14	52	22.90	0	0.00	22.50	52	38,046	0.14%
2021/05/13	15	21.93	140	22.33	22.30	-125	37,874	-0.33%	大賣/鉅額交易
2021/05/12	1	22.95	11	22.80	22.90	-10	37,688	-0.03%
2021/05/11	3	24.67	7.3	24.52	24.25	-4.3	37,222	-0.01%
2021/05/10	6	25.68	9	26.02	25.70	-3	37,091	-0.01%
2021/05/07	2	25.10	2	25.25	25.65	0	37,745	0.00%
2021/05/06	3	24.95	0	24.95	24.60	3	37,769	0.01%
2021/05/05	6	24.70	0	0.00	24.55	6	37,819	0.02%
2021/05/04	13	25.39	5	24.80	24.70	8	38,316	0.02%
2021/05/03	5	26.27	24	26.10	25.75	-19	38,045	-0.05%
2021/04/29	17	27.46	356	27.45	27.00	-339	37,927	-0.89%	大賣/鉅額交易
2021/04/28	386	28.88	5	28.28	27.95	381	37,887	1.01%	大買/鉅額交易
2021/04/27	104	28.48	49	28.02	28.55	55	37,354	0.15%	大買/
2021/04/26	3	27.05	4	27.38	26.90	-1	36,776	0.00%
2021/04/23	2	27.05	5	27.14	26.85	-3	36,871	-0.01%
2021/04/22	10.2	27.08	16	27.32	26.60	-5.8	36,995	-0.02%
2021/04/21	6.1	27.31	24	27.56	27.25	-17.9	36,807	-0.05%
2021/04/20	12	27.09	25	27.09	27.20	-13	36,858	-0.04%
2021/04/19	41.1	27.19	14	27.44	27.30	27.1	37,612	0.07%
2021/04/16	2	26.60	4	26.55	26.50	-2	37,472	-0.01%
2021/04/15	0	0.00	11	26.15	26.15	-11	37,690	-0.03%
2021/04/14	5	25.88	1	26.10	25.80	4	38,428	0.01%
2021/04/13	12	26.56	0.5	26.40	26.30	11.5	38,688	0.03%
2021/04/12	8	26.44	7	26.44	26.30	1	38,729	0.00%
2021/04/09	6	26.83	1	26.70	26.70	5	39,016	0.01%
2021/04/08	14	27.03	7	27.10	27.10	7	39,108	0.02%
2021/04/07	11	27.14	36	27.02	27.25	-25	39,792	-0.06%
2021/04/06	10	26.48	21.8	26.61	26.60	-11.8	40,441	-0.03%
2021/04/01	12.3	26.91	21	26.84	26.85	-8.8	40,937	-0.02%
2021/03/31	6.3	27.27	14	27.10	27.05	-7.8	41,837	-0.02%
2021/03/30	9	27.45	39	27.46	27.30	-30	43,385	-0.07%
2021/03/29	11	27.52	20.4	27.60	27.50	-9.4	45,564	-0.02%
2021/03/26	5.3	27.80	31	27.60	27.60	-25.8	47,627	-0.05%
2021/03/25	7	27.90	19	27.99	27.60	-12	48,995	-0.02%
2021/03/24	33	27.60	7	27.71	27.50	26	50,804	0.05%
2021/03/23	12	27.10	3	27.13	27.10	9	51,779	0.02%
2021/03/22	27	27.44	16	27.43	27.40	11	52,246	0.02%
2021/03/19	4.1	27.64	40	27.70	27.50	-35.9	52,776	-0.07%
2021/03/18	14.5	28.25	2	28.25	28.05	12.5	54,426	0.02%
2021/03/17	17.5	28.49	1	28.85	28.20	16.5	55,388	0.03%
2021/03/16	40	28.88	25	29.28	28.85	15	57,510	0.03%
2021/03/15	57	28.87	20	29.10	28.95	37	57,333	0.06%
2021/03/12	27.3	28.20	5	28.38	28.15	22.3	56,117	0.04%
2021/03/11	27	27.76	304	27.75	27.95	-277	55,758	-0.50%	大賣/鉅額交易
2021/03/10	8	28.09	300	28.43	27.90	-292	55,657	-0.52%	大賣/鉅額交易
2021/03/09	602	27.93	6	27.88	28.35	596	55,980	1.06%	大買/鉅額交易
2021/03/08	27	28.00	7	27.86	28.15	20	55,962	0.04%
2021/03/05	62.2	28.24	1	28.40	28.45	61.2	55,390	0.11%
2021/03/04	27.3	28.74	28	28.73	28.20	-0.8	55,682	0.00%
2021/03/03	133	29.68	28	29.98	29.35	105	55,313	0.19%	大買/鉅額交易
2021/03/02	117	29.46	179.2	30.17	29.45	-62.2	52,522	-0.12%	大買/大賣/
2021/02/26	22	27.64	34	27.65	27.95	-12	48,714	-0.02%
2021/02/25	1	27.40	0	0.00	27.50	1	47,957	0.00%
2021/02/24	9.2	27.48	21	27.65	27.20	-11.8	47,557	-0.02%
2021/02/23	26	27.04	105	27.05	27.00	-79	47,006	-0.17%	大賣/
2021/02/22	39	27.28	5	27.00	26.95	34	46,677	0.07%
2021/02/19	16	27.62	19	27.34	27.45	-3	46,058	-0.01%
2021/02/18	8	27.12	13	26.56	27.45	-5	45,195	-0.01%
2021/02/17	6	25.38	1	25.75	25.55	5	44,094	0.01%
2021/02/05	22	25.05	2	25.48	25.10	20	43,931	0.05%
2021/02/04	2	25.30	1	25.40	25.35	1	43,843	0.00%
2021/02/03	102	25.40	2	25.58	25.15	100	43,840	0.23%	大買/
2021/02/02	11	25.01	0	0.00	25.00	11	43,770	0.03%
2021/02/01	6	24.97	13	25.10	25.10	-7	43,710	-0.02%
2021/01/29	46	26.24	38	26.29	25.20	8	43,600	0.02%
2021/01/28	4	24.99	33	24.99	24.90	-29	42,959	-0.07%
2021/01/27	3	25.78	5	26.10	25.60	-2	43,016	0.00%
2021/01/26	3	26.03	10	26.80	25.90	-7	43,276	-0.02%
2021/01/25	0	0.00	3	26.30	26.10	-3	42,870	-0.01%
2021/01/22	9	26.31	14	26.33	26.50	-5	42,980	-0.01%
2021/01/21	16	26.21	4	26.25	26.20	12	42,821	0.03%
2021/01/20	22	25.98	24	26.06	25.55	-2	42,792	0.00%
2021/01/19	12	26.76	55	26.88	26.85	-43	42,639	-0.10%
2021/01/18	0	0.00	28	24.36	25.15	-28	42,172	-0.07%
2021/01/15	1	24.95	2	24.50	24.45	-1	44,252	0.00%
2021/01/14	9	25.34	125	25.11	25.20	-116	44,550	-0.26%	大賣/鉅額交易
2021/01/13	15	25.40	6	25.53	25.15	9	44,557	0.02%
2021/01/12	16	24.12	35	24.85	25.40	-19	44,187	-0.04%
2021/01/11	7	24.57	15.6	24.50	24.40	-8.6	43,320	-0.02%
2021/01/08	8	25.05	5	25.05	25.10	3	42,925	0.01%
2021/01/07	42	25.08	6	25.23	25.35	36	42,587	0.08%
2021/01/06	23	26.08	20.5	26.24	25.70	2.5	41,820	0.01%
2021/01/05	60	26.11	1	26.15	26.15	59	41,312	0.14%
2021/01/04	179	27.09	32	26.91	26.80	147	40,929	0.36%	大買/鉅額交易
2020/12/31	9	26.29	0	0.00	26.45	9	40,482	0.02%
2020/12/30	57	26.77	34	27.16	26.55	23	40,208	0.06%
2020/12/29	38	26.13	36	26.24	26.15	2	39,361	0.01%
2020/12/28	8	26.94	1.5	26.90	26.80	6.5	38,445	0.02%
2020/12/25	23	27.17	0	0.00	26.95	23	37,476	0.06%
2020/12/24	238	28.32	131	28.84	27.55	107	36,509	0.29%	大買/大賣/鉅額交易
2020/12/23	333	27.20	1,829	27.24	28.35	-1,496	34,770	-4.30%	大買/大賣/鉅額交易
2020/12/22	818	28.24	103	27.93	27.90	715	32,390	2.21%	大買/大賣/鉅額交易
2020/12/21	788	27.38	1,039	27.60	27.30	-251	30,176	-0.83%	大買/大賣/鉅額交易
2020/12/18	892	26.59	44.1	27.62	27.60	847.9	28,570	2.97%	大買/鉅額交易
2020/12/17	212	25.44	17	25.61	25.65	195	26,353	0.74%	大買/鉅額交易
2020/12/16	4	25.00	3	24.80	24.75	1	25,278	0.00%
2020/12/15	14	24.64	0	0.00	24.45	14	24,972	0.06%
2020/12/14	4	25.45	6	24.78	25.05	-2	24,158	-0.01%
2020/12/11	53	23.70	1	23.75	23.20	52	22,119	0.24%
2020/12/10	73	23.63	30	23.87	24.10	43	20,722	0.21%
2020/12/09	17	21.95	24	21.65	21.95	-7	17,953	-0.04%
2020/12/07	1	21.40	18	21.46	21.10	-17	17,206	-0.10%
2020/12/04	6	21.33	0	0.00	21.45	6	16,907	0.04%
2020/12/03	2	21.63	48	21.21	21.55	-46	16,642	-0.28%
2020/12/02	70	20.96	70	21.19	21.10	0	16,009	0.00%
2020/12/01	5	20.65	0	0.00	20.65	5	15,642	0.03%
2020/11/30	7	20.99	11	21.17	21.05	-4	15,457	-0.03%
2020/11/27	1	20.90	21	20.29	20.90	-20	14,382	-0.14%
2020/11/26	3	19.20	0	0.00	19.00	3	13,669	0.02%
2020/11/25	12	19.42	4	19.33	19.10	8	13,591	0.06%
2020/11/24	5	18.90	5	18.75	18.90	0	13,380	0.00%
2020/11/23	1	19.00	5	19.16	19.05	-4	13,170	-0.03%
2020/11/18	1	19.70	7	19.63	19.65	-6	13,051	-0.05%
2020/11/17	0	0.00	8.4	19.51	19.60	-8.4	13,063	-0.06%
2020/11/16	4	19.90	25	19.70	19.65	-21	13,075	-0.16%
2020/11/13	17	19.13	17	19.37	19.40	0	13,079	0.00%
2020/11/12	3	19.97	1	20.10	19.90	2	12,903	0.02%
2020/11/11	0	0.00	2	20.35	20.30	-2	12,909	-0.02%
2020/11/10	1	20.45	2	20.48	20.35	-1	13,029	-0.01%
2020/11/09	0	0.00	34	20.55	20.40	-34	13,295	-0.26%
2020/11/06	3	20.40	0	0.00	20.40	3	13,320	0.02%
2020/11/05	1	20.30	1	20.40	20.35	0	13,489	0.00%
2020/11/04	2	20.48	3	20.72	20.50	-1	13,652	-0.01%
2020/11/03	7	20.33	97	20.11	20.45	-90	13,803	-0.65%
2020/11/02	92	20.74	30	20.86	20.70	62	14,771	0.42%
2020/10/30	7	21.10	4.5	21.15	21.05	2.5	14,819	0.02%
2020/10/29	10	20.39	10	20.84	20.80	0	14,802	0.00%
2020/10/28	24	20.83	23	20.83	20.65	1	15,384	0.01%
2020/10/27	43	20.67	40	20.70	20.50	3	15,963	0.02%
2020/10/26	51.5	21.66	21	21.53	21.20	30.5	15,584	0.20%
2020/10/23	106	22.59	38	23.01	22.80	68	14,694	0.46%	大買/
2020/10/22	2	20.20	0	0.00	21.35	2	12,221	0.02%
2020/10/21	6	19.64	0	0.00	19.45	6	11,583	0.05%
2020/10/20	10	19.15	0	0.00	19.15	10	11,223	0.09%
2020/10/13	20	18.21	0	0.00	18.40	20	10,802	0.19%
2020/10/12	20	18.10	0	0.00	18.15	20	10,734	0.19%
2020/09/29	0	0.00	2	17.00	17.05	-2	10,731	-0.02%
2020/09/03	0	0.00	157	17.67	17.90	-157	10,287	-1.53%	大賣/鉅額交易
2020/09/02	0	0.00	0.6	17.30	17.35	-0.6	10,246	-0.01%
2020/08/24	0	0.00	3	17.13	17.20	-3	10,653	-0.03%
2020/08/20	50	16.70	0	0.00	16.65	50	10,557	0.47%
2020/08/18	0	0.00	200	17.30	17.40	-200	10,421	-1.92%	大賣/鉅額交易
2020/08/17	0	0.00	1	16.85	17.30	-1	10,380	-0.01%
2020/08/14	6	16.65	0	0.00	17.00	6	10,252	0.06%
2020/08/13	100	16.40	0	0.00	16.50	100	10,026	1.00%
2020/08/12	30	14.90	0	0.00	15.00	30	9,610	0.31%
2020/08/10	170	14.94	0	0.00	14.65	170	9,182	1.85%	大買/鉅額交易
2020/08/07	37	13.77	0	0.00	14.20	37	8,946	0.41%
2020/08/05	1	14.20	0	0.00	14.50	1	7,155	0.01%
2020/08/03	21	15.20	0	0.00	14.40	21	6,652	0.32%
2020/07/31	1.1	16.00	0	0.00	16.00	1.1	6,086	0.02%
2020/07/24	0	0.00	30	21.10	20.60	-30	5,943	-0.50%
2020/07/23	0	0.00	2	21.10	21.20	-2	6,055	-0.03%
2020/07/22	0	0.00	0	21.00	21.10	0	6,168	0.00%
2020/07/15	0	0.00	7	21.65	21.65	-7	6,433	-0.11%
2020/07/10	0	0.00	85.1	20.19	20.80	-85.1	6,805	-1.25%
2020/07/02	100	19.52	0	0.00	20.10	100	7,197	1.39%
2020/06/22	0.1	20.80	0	0.00	20.90	0.1	7,524	0.00%
2020/06/11	0	0.00	1	21.70	21.10	-1	8,162	-0.01%
2020/06/10	0	0.00	1	21.85	21.70	-1	8,231	-0.01%
2020/06/08	0	0.00	1	21.65	21.60	-1	8,544	-0.01%
2020/06/04	0	0.00	5	21.94	21.75	-5	8,587	-0.06%
2020/06/03	0	0.00	1	21.85	21.95	-1	8,648	-0.01%
2020/06/02	32	21.70	0	0.00	21.70	32	8,681	0.37%
2020/05/29	1	21.10	0	0.00	20.75	1	8,590	0.01%
2020/05/20	1	20.60	0	0.00	20.60	1	8,366	0.01%
2020/05/14	4	20.55	0	0.00	20.50	4	8,683	0.05%
2020/05/13	2	21.25	0	0.00	21.20	2	8,698	0.02%
2020/05/12	5	21.09	10	21.05	20.90	-5	8,665	-0.06%
2020/05/08	10	22.05	0	0.00	21.80	10	8,641	0.12%
2020/05/07	1	22.30	9	22.40	21.90	-8	8,568	-0.09%
2020/05/06	2	23.25	0	0.00	22.70	2	8,363	0.02%
2020/05/05	10	21.31	0	0.00	21.85	10	7,974	0.13%
2020/05/04	2	20.90	0	0.00	20.80	2	7,918	0.03%
2020/04/27	2	21.25	0	0.00	20.95	2	7,950	0.03%
2020/04/15	2	22.45	5	22.70	22.50	-3	7,678	-0.04%
2020/04/14	1	22.60	0	0.00	22.60	1	7,353	0.01%
2020/04/08	0	0.00	17	22.44	22.80	-17	7,182	-0.24%
2020/04/07	1	22.70	5	22.43	22.45	-4	7,275	-0.05%
2020/04/06	0	0.00	6	21.85	22.15	-6	7,363	-0.08%
2020/03/17	0	0.00	1	18.55	18.55	-1	6,705	-0.01%
2020/03/13	1	16.90	0	0.00	18.30	1	6,603	0.02%
2020/03/12	1	19.05	0	0.00	18.75	1	6,414	0.02%
2020/03/06	7	21.25	5	21.70	21.10	2	6,310	0.03%
2020/03/05	5	22.30	6	22.50	22.30	-1	6,333	-0.02%
2020/03/02	5	21.30	0	0.00	21.15	5	6,932	0.07%
2020/02/27	7	21.26	0	0.00	21.05	7	7,238	0.10%
2020/02/24	1	22.10	0	0.00	22.05	1	7,705	0.01%
2020/02/14	0	0.00	6	21.95	21.85	-6	8,357	-0.07%
2020/02/13	20	21.45	0	0.00	21.45	20	8,289	0.24%
2020/02/11	2	21.00	0	0.00	21.20	2	8,321	0.02%
2020/02/06	0	0.00	1	20.40	20.40	-1	8,459	-0.01%
2020/02/03	0	0.00	30	18.50	19.25	-30	8,828	-0.34%
2020/01/30	0	0.00	1	20.95	19.50	-1	8,958	-0.01%
2020/01/15	20	21.30	0	0.00	21.30	20	9,057	0.22%
2020/01/14	1	21.20	0	0.00	21.20	1	9,062	0.01%
2020/01/13	10	21.65	0	0.00	21.50	10	9,078	0.11%
2020/01/03	6	20.85	0	0.00	20.70	6	9,254	0.06%
2019/12/30	0	0.00	6	22.00	22.10	-6	9,115	-0.07%
2019/12/13	0	0.00	1	21.10	20.60	-1	9,141	-0.01%
2019/12/12	1	21.15	1	21.30	20.90	0	9,128	0.00%
2019/12/04	6	21.55	0	0.00	21.55	6	9,248	0.06%
2019/12/02	0	0.00	2	21.73	21.90	-2	9,716	-0.02%
2019/11/28	0	0.00	18	22.69	22.05	-18	9,713	-0.19%
2019/11/27	8	23.70	0	0.00	23.15	8	9,664	0.08%
2019/11/25	4	22.80	4	23.00	23.10	0	9,259	0.00%
2019/11/22	0	0.00	6	22.40	22.85	-6	9,413	-0.06%
2019/11/21	2	22.13	2	22.10	22.40	0	9,351	0.00%
2019/11/20	4	21.00	12	21.38	21.85	-8	9,359	-0.09%
2019/11/18	17	20.15	5	20.50	20.30	12	9,567	0.13%
2019/11/15	1	18.90	10	19.58	20.10	-9	9,415	-0.10%
2019/10/31	22	18.42	28	18.56	18.30	-6	9,334	-0.06%
2019/10/30	10	18.10	12	18.15	18.05	-2	9,275	-0.02%
2019/10/29	10	18.00	10	18.10	17.90	0	9,265	0.00%
2019/10/28	2	17.90	2	18.00	17.80	0	9,295	0.00%
2019/10/25	12	17.95	12	18.05	17.85	0	9,369	0.00%
2019/10/24	12	17.38	15	17.47	17.70	-3	9,428	-0.03%
2019/10/23	3	16.80	3	16.90	16.95	0	9,422	0.00%
2019/10/21	4	17.30	4	17.40	17.20	0	9,536	0.00%
2019/10/16	6	17.20	18	17.19	17.25	-12	9,792	-0.12%
2019/10/15	0	0.00	16	16.83	16.75	-16	9,862	-0.16%
2019/10/14	2	16.90	10	16.94	16.95	-8	9,950	-0.08%
2019/10/09	2	16.60	4	16.73	16.75	-2	10,380	-0.02%
2019/10/08	6	16.68	7	16.71	16.65	-1	10,868	-0.01%
2019/10/04	3	16.25	2	16.35	16.25	1	11,757	0.01%
2019/10/03	8	16.43	16	16.35	16.45	-8	12,099	-0.07%
2019/10/01	8	16.83	4	17.00	16.70	4	12,426	0.03%
2019/09/27	15	16.95	11	17.02	17.00	4	12,532	0.03%
2019/09/26	102	17.46	5	17.72	17.25	97	12,731	0.76%	大買/
2019/09/25	1	17.70	0	0.00	17.70	1	12,983	0.01%
2019/09/23	16	17.96	12	18.05	18.00	4	13,865	0.03%
2019/09/20	20	17.99	14	18.03	18.10	6	14,276	0.04%
2019/09/19	12	17.47	112	17.40	17.65	-100	14,462	-0.69%	大賣/
2019/09/18	4	17.85	4	17.95	17.80	0	14,824	0.00%
2019/09/17	9	17.63	9	17.73	17.85	0	15,174	0.00%
2019/09/16	13	17.78	6	17.93	17.75	7	15,601	0.04%
2019/09/12	4	17.60	15	17.75	17.80	-11	15,642	-0.07%
2019/09/11	8	17.38	8	17.46	17.35	0	15,995	0.00%
2019/09/10	12	17.47	12	17.57	17.25	0	16,545	0.00%
2019/09/09	9	17.21	16	17.32	17.20	-7	16,728	-0.04%
2019/09/06	12	17.07	17	17.20	17.30	-5	16,931	-0.03%
2019/09/05	23	16.60	33	16.81	17.15	-10	17,301	-0.06%
2019/09/04	20	16.46	25	16.65	16.95	-5	17,261	-0.03%
2019/09/03	25	17.01	18	17.12	16.85	7	17,605	0.04%
2019/09/02	15	17.19	32	17.36	17.35	-17	17,774	-0.10%
2019/08/30	14	16.83	18	16.91	16.85	-4	18,056	-0.02%
2019/08/29	35	16.74	15	16.88	16.80	20	18,340	0.11%
2019/08/28	4	16.90	4	17.00	16.95	0	18,705	0.00%
2019/08/27	24	16.74	28	16.95	17.20	-4	18,767	-0.02%
2019/08/26	16	16.51	33	16.71	17.10	-17	18,631	-0.09%
2019/08/23	34	16.79	21.6	16.90	17.20	12.4	18,586	0.07%
2019/08/22	39	16.77	43	17.00	17.50	-4	18,861	-0.02%
2019/08/21	28	17.88	18	17.85	17.60	10	18,957	0.05%
2019/08/20	13	18.24	10	18.28	18.45	3	19,025	0.02%
2019/08/19	10	18.61	8	18.71	18.60	2	19,267	0.01%
2019/08/16	4	18.48	4	18.58	18.70	0	19,623	0.00%
2019/08/15	5	18.45	0	0.00	18.70	5	19,732	0.03%
2019/08/14	2	18.90	7	18.93	18.90	-5	19,820	-0.03%
2019/08/13	27	18.56	19	18.67	18.70	8	19,818	0.04%
2019/08/12	0	0.00	2	19.10	19.10	-2	19,738	-0.01%
2019/08/08	0	0.00	5	18.90	18.75	-5	19,845	-0.03%
2019/08/07	23	18.57	13	18.68	18.75	10	19,921	0.05%
2019/08/06	4	18.86	25	18.85	19.00	-21	19,922	-0.11%
2019/08/05	5	18.50	0	0.00	18.55	5	19,963	0.03%
2019/08/02	4	18.70	2	18.80	18.70	2	20,041	0.01%
2019/08/01	75	19.55	12	19.69	19.15	63	20,065	0.31%
2019/07/31	6	20.03	30	20.11	20.20	-24	20,011	-0.12%
2019/07/30	8	19.63	16	19.77	19.75	-8	19,903	-0.04%
2019/07/29	2	19.05	8	19.44	19.60	-6	19,826	-0.03%
2019/07/26	41	18.97	30	19.04	19.25	11	19,774	0.06%
2019/07/25	17	19.47	9	19.52	19.50	8	19,590	0.04%
2019/07/24	26	19.67	57	19.79	19.85	-31	19,639	-0.16%
2019/07/23	0	0.00	21	19.85	19.95	-21	19,602	-0.11%
2019/07/19	58	19.43	38	19.59	19.65	20	19,570	0.10%
2019/07/18	25	19.49	26	19.60	19.20	-1	19,505	-0.01%
2019/07/17	52	19.42	12	19.40	19.25	40	19,357	0.21%
2019/07/16	2	19.18	17	19.26	19.45	-15	19,196	-0.08%
2019/07/15	8	18.57	22	18.73	19.00	-14	19,103	-0.07%
2019/07/12	85	18.41	59	18.44	18.45	26	18,755	0.14%
2019/07/11	54	18.71	41	18.82	18.75	13	18,384	0.07%
2019/07/10	39	18.76	55	18.86	18.95	-16	18,198	-0.09%
2019/07/09	43	18.46	32	18.56	18.50	11	17,815	0.06%
2019/07/08	33	18.84	28	18.92	18.95	5	18,178	0.03%
2019/07/05	11	19.17	6	19.28	19.10	5	18,579	0.03%
2019/07/04	8	19.58	8	19.68	19.35	0	18,778	0.00%
2019/07/03	37	19.49	42	19.61	19.30	-5	18,997	-0.03%
2019/07/02	42	19.40	24	19.63	19.15	18	18,961	0.09%
2019/07/01	22	19.22	61	19.38	19.85	-39	18,755	-0.21%
2019/06/28	4	18.40	4	18.53	18.75	0	18,324	0.00%
2019/06/27	6	18.83	4	18.88	18.90	2	18,068	0.01%
2019/06/26	5	18.92	27	18.89	19.20	-22	17,757	-0.12%
2019/06/25	41	19.23	16	19.19	19.05	25	17,867	0.14%
2019/06/24	11	19.28	32	19.54	19.75	-21	17,605	-0.12%
2019/06/21	73	19.41	18	19.91	19.15	55	17,811	0.31%
2019/06/20	4	19.68	0	0.00	19.70	4	17,353	0.02%
2019/06/19	4	19.25	23	19.57	19.80	-19	17,381	-0.11%
2019/06/18	32	19.76	8	20.19	19.15	24	17,041	0.14%
2019/06/17	20	20.44	18	20.65	20.55	2	16,477	0.01%
2019/06/14	14	20.46	14	20.66	20.80	0	16,136	0.00%
2019/06/13	18	20.88	24	21.11	20.80	-6	15,965	-0.04%
2019/06/12	15	20.40	14	20.63	20.55	1	15,473	0.01%
2019/06/11	74	20.37	46	20.47	20.30	28	15,276	0.18%
2019/06/10	36	21.66	26	21.93	21.55	10	14,681	0.07%
2019/06/06	40	21.97	40.8	22.48	22.10	-0.8	14,340	-0.01%
2019/06/05	8	20.46	38	21.16	21.70	-30	13,972	-0.21%
2019/06/04	28	20.41	10	20.40	19.75	18	13,549	0.13%
2019/06/03	8	21.43	8	21.61	21.50	0	13,102	0.00%
2019/05/31	8	21.50	10	21.70	21.75	-2	12,945	-0.02%
2019/05/30	10	21.14	14	21.49	21.50	-4	12,901	-0.03%
2019/05/29	24	21.21	16	21.03	21.15	8	12,918	0.06%
2019/05/28	18	22.06	18	22.28	22.25	0	12,559	0.00%
2019/05/27	6	22.07	10	22.37	22.35	-4	12,165	-0.03%
2019/05/24	36	22.22	17	22.59	22.20	19	12,444	0.15%
2019/05/23	39	22.54	31	22.90	22.10	8	12,101	0.07%
2019/05/22	34	23.32	16	23.56	23.05	18	11,768	0.15%
2019/05/21	11	22.93	28	23.24	23.70	-17	11,653	-0.15%
2019/05/20	2	22.60	8	22.66	22.65	-6	11,511	-0.05%
2019/05/17	10	22.07	20	22.38	22.25	-10	11,502	-0.09%
2019/05/16	26	22.38	14	22.78	22.10	12	11,616	0.10%
2019/05/15	22	21.72	22	22.02	22.25	0	11,487	0.00%
2019/05/14	14	21.91	31	22.01	22.20	-17	11,365	-0.15%
2019/05/13	15	21.96	3	22.30	21.20	12	11,421	0.11%
2019/05/10	4	22.30	36	22.76	23.10	-32	11,388	-0.28%
2019/05/09	7	22.09	17.3	22.22	22.05	-10.3	11,291	-0.09%
2019/05/08	2	22.60	2	22.85	22.85	0	11,204	0.00%
2019/05/07	2	23.15	0	0.00	23.10	2	11,212	0.02%
2019/05/06	0	0.00	4	23.48	23.40	-4	11,262	-0.04%
2019/05/03	18	23.44	2	23.60	23.25	16	11,260	0.14%
2019/05/02	116	23.41	4	23.80	23.50	112	11,287	0.99%	大買/鉅額交易
2019/04/30	8	23.14	12	23.56	23.80	-4	11,381	-0.04%
2019/04/29	2	23.05	2	23.40	23.20	0	11,526	0.00%
2019/04/26	8	23.75	102	23.61	23.65	-94	11,647	-0.81%	大賣/
2019/04/25	114	24.13	16	24.01	24.30	98	12,084	0.81%	大買/
2019/04/24	110	24.75	200	24.80	24.20	-90	12,488	-0.72%	大買/大賣/
2019/04/23	1	25.00	2	25.20	25.20	-1	12,894	-0.01%
2019/04/22	3	25.07	1	25.10	25.05	2	13,307	0.02%
2019/04/16	0	0.00	1	26.80	26.60	-1	14,126	-0.01%
2019/04/12	1	29.65	0	0.00	29.50	1	14,076	0.01%
2019/04/11	21	30.00	3	29.32	29.55	18	13,466	0.13%
2019/04/10	1	28.80	1	29.30	29.80	0	13,209	0.00%
2019/04/09	1	27.05	2	27.88	28.30	-1	13,365	-0.01%
2019/04/08	1	25.75	0	0.00	25.75	1	13,374	0.01%
2019/04/02	0	0.00	11	23.66	23.65	-11	15,329	-0.07%
2019/04/01	4	23.60	4	23.90	24.15	0	16,177	0.00%
2019/03/29	0	0.00	4	24.45	24.30	-4	17,091	-0.02%
2019/03/28	25	24.50	26	23.80	24.75	-1	17,237	-0.01%
2019/03/26	4	24.58	4	24.88	24.85	0	17,551	0.00%
2019/03/25	24	24.02	21	24.01	24.90	3	17,804	0.02%
2019/03/22	12	25.85	7	26.14	25.65	5	18,464	0.03%
2019/03/21	13	25.95	21	25.97	26.15	-8	18,702	-0.04%
2019/03/20	2	26.40	2	26.65	26.65	0	18,771	0.00%
2019/03/19	0	0.00	3	26.50	26.45	-3	18,865	-0.02%
2019/03/18	0	0.00	1	26.10	26.25	-1	19,127	-0.01%
2019/03/15	2	26.30	6	26.32	26.25	-4	19,389	-0.02%
2019/03/14	2	25.90	0	0.00	25.80	2	19,455	0.01%
2019/03/12	2	25.90	4	26.05	26.00	-2	20,047	-0.01%
2019/03/11	0	0.00	2	25.90	25.65	-2	20,284	-0.01%
2019/03/08	7	25.51	2	25.60	25.55	5	20,845	0.02%
2019/03/07	1	25.90	0	25.85	25.90	1	23,868	0.00%
2019/03/06	5	26.19	2	26.70	26.05	3	24,135	0.01%
2019/03/05	8	26.33	0	0.00	26.30	8	24,464	0.03%
2019/03/04	0	0.00	1	26.95	26.80	-1	25,052	0.00%
2019/02/27	0	0.00	4	26.80	26.80	-4	25,603	-0.02%
2019/02/26	24	26.14	12	26.04	26.05	12	25,578	0.05%
2019/02/25	0	0.00	7	26.19	26.40	-7	25,626	-0.03%
2019/02/22	30	26.61	16	26.84	25.90	14	25,797	0.05%
2019/02/21	0	0.00	2	26.60	26.60	-2	25,444	-0.01%
2019/02/20	0	0.00	4	26.25	26.30	-4	25,820	-0.02%
2019/02/19	2	25.90	0	0.00	25.80	2	26,184	0.01%
2019/02/18	2	26.05	4	26.23	26.05	-2	26,631	-0.01%
2019/02/15	4	26.03	0	0.00	25.90	4	27,270	0.01%
2019/02/14	1	26.50	2	26.45	26.30	-1	27,498	0.00%
2019/02/12	0	0.00	3	26.25	26.10	-3	27,929	-0.01%
2019/02/11	15	26.14	5	26.30	25.80	10	28,180	0.04%
2019/01/30	0	0.00	13	26.60	26.90	-13	28,316	-0.05%
2019/01/29	2	26.15	4	26.44	26.10	-2	28,678	-0.01%
2019/01/28	11	26.42	0	0.00	26.10	11	29,234	0.04%
2019/01/25	12	27.07	4	27.03	27.10	8	29,464	0.03%
2019/01/24	1	26.65	0	0.00	26.65	1	29,714	0.00%
2019/01/23	2	26.30	2	26.60	26.35	0	29,965	0.00%
2019/01/22	5	25.99	5	26.21	26.25	0	30,405	0.00%
2019/01/21	2	25.70	3	26.03	26.10	-1	31,040	0.00%
2019/01/18	11	25.28	14	25.63	26.10	-3	31,328	-0.01%
2019/01/17	3	25.65	4	25.93	25.60	-1	31,591	0.00%
2019/01/16	28	25.86	11	26.34	25.50	17	32,071	0.05%
2019/01/15	2	26.25	30	26.11	26.60	-28	32,225	-0.09%
2019/01/14	24	25.71	7	25.30	24.90	17	32,476	0.05%
2019/01/11	8	26.25	28	26.54	26.95	-20	32,773	-0.06%
2019/01/10	29	26.57	24	28.00	25.85	5	33,515	0.01%
2019/01/09	10	26.23	14	26.61	27.05	-4	33,874	-0.01%
2019/01/08	16	26.40	14	26.73	26.45	2	33,861	0.01%
2019/01/07	0	0.00	18.2	26.17	26.50	-18.2	33,744	-0.05%
2019/01/04	8	25.30	6	25.58	25.35	2	33,857	0.01%
2019/01/03	9	25.54	6	25.70	25.90	3	34,133	0.01%
2019/01/02	4	25.80	6	26.08	26.00	-2	34,148	-0.01%
2018/12/28	11	25.55	13	25.72	25.90	-2	34,188	-0.01%
2018/12/27	12	25.88	12	26.20	25.35	0	33,933	0.00%
2018/12/26	9	24.99	9	25.34	25.15	0	33,591	0.00%
2018/12/25	45	24.23	80	24.38	25.00	-35	33,485	-0.10%
2018/12/24	22	25.01	28	25.20	24.30	-6	32,466	-0.02%
2018/12/22	640	28.21	31	27.67	26.95	609	31,995	1.90%	大買/鉅額交易
2018/12/21	67	30.31	633	30.25	29.85	-566	31,703	-1.79%	大賣/鉅額交易
2018/12/20	20	33.18	0	0.00	33.15	20	30,989	0.06%
2018/12/19	7	33.99	6	34.43	33.50	1	30,839	0.00%
2018/12/18	9	32.86	8	33.18	33.80	1	30,333	0.00%
2018/12/17	4	32.53	59	31.11	34.00	-55	30,131	-0.18%
2018/12/14	13	32.41	5	32.40	32.40	8	28,984	0.03%
2018/12/13	16	36.21	2	36.45	35.95	14	28,779	0.05%
2018/12/12	29	36.74	4	36.90	37.15	25	28,657	0.09%
2018/12/11	10	37.00	24	37.07	37.25	-14	28,519	-0.05%
2018/12/10	10	35.90	5	36.22	35.70	5	28,628	0.02%
2018/12/07	4	37.30	5	37.60	36.95	-1	28,793	0.00%
2018/12/06	26	37.25	9	37.33	37.15	17	28,827	0.06%
2018/12/05	7	38.34	0	0.00	38.05	7	28,641	0.02%
2018/12/04	9	39.27	4	40.09	38.80	5	28,707	0.02%
2018/12/03	30	39.52	14	39.75	39.55	16	28,520	0.06%
2018/11/30	21	40.26	54	40.64	40.50	-33	28,076	-0.12%
2018/11/29	13	40.13	20	40.12	39.85	-7	25,114	-0.03%
2018/11/28	24	40.29	17	40.42	39.50	7	24,866	0.03%
2018/11/27	34	39.69	20	40.62	39.60	14	24,623	0.06%
2018/11/26	19	39.11	26	39.55	42.40	-7	24,142	-0.03%
2018/11/23	5	39.10	0	0.00	39.05	5	23,760	0.02%
2018/11/22	10	39.35	2	39.15	39.00	8	23,704	0.03%
2018/11/21	0	0.00	6	40.00	40.00	-6	23,783	-0.03%
2018/11/20	0	0.00	2	40.00	39.45	-2	23,649	-0.01%
2018/11/19	35	40.08	12	40.63	39.75	23	23,601	0.10%
2018/11/16	2	40.80	6	40.73	41.00	-4	23,394	-0.02%
2018/11/15	13	39.08	14	39.13	40.30	-1	23,108	0.00%
2018/11/14	25	39.03	18	39.00	38.60	7	22,939	0.03%
2018/11/13	5	37.64	22	37.76	38.00	-17	22,676	-0.07%
2018/11/12	29	37.51	10	37.76	37.20	19	22,724	0.08%
2018/11/09	11	39.07	6	39.35	39.00	5	22,757	0.02%
2018/11/07	16	40.20	17	39.68	40.10	-1	22,718	0.00%
2018/11/06	4	38.50	4	39.05	40.10	0	22,607	0.00%
2018/11/05	12	39.66	27.8	39.44	39.80	-15.8	22,259	-0.07%
2018/11/01	2	36.90	0	0.00	37.20	2	21,945	0.01%
2018/10/31	4	35.25	14	35.16	36.00	-10	21,813	-0.05%
2018/10/30	15	32.93	20	33.60	33.75	-5	21,765	-0.02%
2018/10/29	27	34.18	12	33.90	33.90	15	21,676	0.07%
2018/10/26	27	35.87	17	36.12	35.80	10	21,604	0.05%
2018/10/25	6	35.10	24	35.95	36.95	-18	21,657	-0.08%
2018/10/24	18	35.33	53	35.69	36.00	-35	21,581	-0.16%
2018/10/23	27	35.59	15	35.82	35.00	12	21,479	0.06%
2018/10/22	34	36.20	40	36.57	37.05	-6	21,681	-0.03%
2018/10/19	33	36.62	65	36.90	37.50	-32	22,296	-0.14%
2018/10/18	140	39.64	82	39.64	37.20	58	22,007	0.26%	大買/
2018/10/17	30	40.61	94	39.79	41.25	-64	21,744	-0.29%
2018/10/16	24	37.70	24	37.99	37.80	0	21,618	0.00%
2018/10/15	31	37.95	8	38.15	38.00	23	22,531	0.10%
2018/10/12	22	37.80	23	38.10	38.80	-1	23,536	0.00%
2018/10/11	62	36.66	69	37.15	38.60	-7	25,095	-0.03%
2018/10/09	14	38.06	21.4	38.50	38.45	-7.4	26,003	-0.03%
2018/10/08	24	38.21	12	38.30	38.35	12	27,388	0.04%
2018/10/05	3	38.93	6	38.47	39.30	-3	28,407	-0.01%
2018/10/04	45	39.06	50	39.63	39.45	-5	29,031	-0.02%
2018/10/03	59	39.27	60	39.20	39.40	-1	29,678	0.00%
2018/10/02	0	0.00	34	38.51	39.00	-34	31,099	-0.11%
2018/10/01	48	39.04	14	37.26	37.20	34	31,768	0.11%
2018/09/28	2	40.40	15.9	40.38	40.30	-13.9	31,799	-0.04%
2018/09/27	0	0.00	40	39.20	39.15	-40	31,405	-0.13%
2018/09/26	0	0.00	1	38.00	38.30	-1	31,731	0.00%
2018/09/25	5	38.05	30	38.15	37.80	-25	31,642	-0.08%
2018/09/21	45	35.44	30	36.18	36.95	15	31,567	0.05%
2018/09/20	12	36.23	5	37.20	36.10	7	31,754	0.02%
2018/09/19	70	36.84	0	0.00	36.90	70	31,926	0.22%
2018/09/18	0	0.00	3	36.78	37.00	-3	32,060	-0.01%
2018/09/17	8	36.77	2	36.90	36.85	6	32,169	0.02%
2018/09/14	8	36.89	7	37.24	36.75	1	32,605	0.00%
2018/09/13	4	35.80	58	35.56	36.55	-54	32,620	-0.17%
2018/09/12	4	32.38	28	33.36	34.10	-24	33,037	-0.07%
2018/09/11	14	32.59	50	32.61	32.90	-36	33,312	-0.11%
2018/09/10	38	32.71	12	32.87	31.40	26	33,526	0.08%
2018/09/07	16.3	34.82	10	35.14	34.60	6.3	33,685	0.02%
2018/09/06	18	35.25	8	35.24	35.50	10	33,649	0.03%
2018/09/05	8	35.75	0	0.00	35.40	8	33,726	0.02%
2018/09/03	9	36.76	0	0.00	36.45	9	34,137	0.03%
2018/08/31	6	37.65	0	0.00	37.50	6	34,049	0.02%
2018/08/30	0	0.00	0.1	38.05	38.20	-0.1	34,000	0.00%
2018/08/28	0	0.00	6	37.75	37.90	-6	33,990	-0.02%
2018/08/27	2	36.65	2	36.95	36.95	0	33,762	0.00%
2018/08/24	8	36.84	14	37.01	37.00	-6	33,703	-0.02%
2018/08/23	4	37.05	12	37.22	37.35	-8	33,748	-0.02%
2018/08/22	10	36.40	6	36.67	36.45	4	33,591	0.01%
2018/08/21	0	0.00	31	35.98	37.00	-31	33,515	-0.09%
2018/08/20	38	34.76	76.2	34.69	34.90	-38.2	33,258	-0.11%
2018/08/17	15	36.10	9	36.38	35.95	6	32,963	0.02%
2018/08/16	17	36.77	9	37.04	36.50	8	32,932	0.02%
2018/08/15	0	0.00	1	37.75	37.75	-1	32,796	0.00%
2018/08/14	6	37.88	8	38.01	38.00	-2	32,689	-0.01%
2018/08/13	21	36.76	21	37.07	37.85	0	32,452	0.00%
2018/08/10	60	37.84	2	38.05	37.55	58	32,335	0.18%
2018/08/09	1,416	37.97	42	37.99	38.50	1,374	32,402	4.24%	大買/鉅額交易
2018/08/08	10	38.30	1,385	38.40	38.50	-1,375	32,045	-4.29%	大賣/鉅額交易
2018/08/07	5	38.50	3	38.67	37.80	2	31,959	0.01%
2018/08/06	8	37.67	9	37.94	38.40	-1	31,876	0.00%
2018/08/03	12	38.50	5	38.42	38.30	7	31,840	0.02%
2018/08/02	18	38.19	26	38.38	38.25	-8	31,622	-0.03%
2018/08/01	44	39.23	24	39.37	38.55	20	31,208	0.06%
2018/07/31	72	38.98	76	39.22	39.00	-4	30,949	-0.01%
2018/07/30	88	39.62	40	39.68	38.85	48	30,952	0.16%
2018/07/27	149	40.34	99	40.38	40.30	50	30,732	0.16%	大買/
2018/07/26	88	40.06	151.9	39.78	41.00	-63.9	30,091	-0.21%	大賣/
2018/07/25	37	37.81	41	38.02	37.80	-4	28,944	-0.01%
2018/07/24	71	38.11	83	38.33	37.85	-12	28,687	-0.04%
2018/07/23	46	36.92	76	36.91	37.70	-30	28,353	-0.11%
2018/07/20	99	37.70	61	38.10	37.85	38	28,098	0.14%
2018/07/19	18	37.12	67.8	37.65	39.10	-49.8	27,102	-0.18%
2018/07/18	187	38.37	99	38.59	36.30	88	26,238	0.34%	大買/
2018/07/17	72	37.05	252	37.00	38.50	-180	24,840	-0.72%	大賣/鉅額交易
2018/07/16	192	36.49	168	36.23	36.90	24	24,405	0.10%	大買/大賣/
2018/07/13	42	34.21	74	34.21	35.30	-32	23,929	-0.13%
2018/07/12	43	32.88	58	33.01	33.10	-15	24,538	-0.06%
2018/07/11	76	32.04	98.5	32.15	32.20	-22.5	23,919	-0.09%
2018/07/10	210	32.32	135	32.50	31.30	75	23,340	0.32%	大買/大賣/
2018/07/09	53	30.08	141.1	29.97	30.90	-88.1	22,037	-0.40%	大賣/
2018/07/06	46	28.32	52	28.50	28.10	-6	21,204	-0.03%
2018/07/05	31	27.57	93	27.63	27.80	-62	20,833	-0.30%
2018/07/04	92	27.90	96	27.80	28.15	-4	21,097	-0.02%
2018/07/03	215	26.96	215	26.70	26.60	0	20,684	0.00%	大買/大賣/
2018/07/02	118	26.60	56.4	26.88	27.00	61.6	20,737	0.30%	大買/
2018/06/29	98	27.12	114	27.01	27.10	-16	20,693	-0.08%	大賣/
2018/06/28	22	25.81	16	25.83	25.45	6	20,663	0.03%
2018/06/27	44	27.01	28	27.57	26.50	16	20,964	0.08%
2018/06/26	6	27.00	12	27.08	26.85	-6	21,086	-0.03%
2018/06/25	962	28.14	151	27.87	27.00	811	21,130	3.84%	大買/大賣/鉅額交易
2018/06/22	1,342	27.70	762.2	27.57	28.00	579.8	20,991	2.76%	大買/大賣/鉅額交易
2018/06/21	236	27.87	1,554	27.90	27.90	-1,318	20,985	-6.28%	大買/大賣/鉅額交易
2018/06/20	50	26.79	66	26.98	27.00	-16	21,129	-0.08%
2018/06/19	24	26.43	22	26.41	26.30	2	21,445	0.01%
2018/06/15	22	25.74	42	25.81	26.10	-20	21,482	-0.09%
2018/06/14	8	24.85	4	25.20	24.70	4	21,324	0.02%
2018/06/13	14	25.15	6	25.33	24.75	8	21,610	0.04%
2018/06/12	14	24.70	28	24.84	25.75	-14	21,844	-0.06%
2018/06/11	15	24.03	17	24.12	24.00	-2	22,367	-0.01%
2018/06/08	5	23.52	2	23.70	23.30	3	22,829	0.01%
2018/06/07	6	23.58	8	23.65	23.35	-2	23,263	-0.01%
2018/06/06	12	23.36	2	23.40	23.40	10	23,888	0.04%
2018/06/05	13	23.80	20	23.74	23.55	-7	24,446	-0.03%
2018/06/04	3	22.95	0	0.00	22.95	3	24,801	0.01%
2018/06/01	0	0.00	4	23.00	23.05	-4	25,229	-0.02%
2018/05/31	2	22.50	2	22.70	22.55	0	25,319	0.00%
2018/05/30	2	22.50	2	22.70	22.80	0	25,375	0.00%
2018/05/29	4	22.85	6	23.02	22.75	-2	25,592	-0.01%
2018/05/28	9	22.71	2	22.85	22.80	7	25,703	0.03%
2018/05/25	14	23.29	6	23.55	23.10	8	25,810	0.03%
2018/05/24	508	23.34	518	23.71	23.65	-10	25,851	-0.04%	大買/大賣/
2018/05/23	2	22.90	2	23.10	22.90	0	25,890	0.00%
2018/05/22	8	22.60	6	22.85	22.65	2	26,037	0.01%
2018/05/21	4	22.80	4	22.98	23.00	0	26,254	0.00%
2018/05/18	9	22.75	6	22.90	23.05	3	26,421	0.01%
2018/05/17	4	23.00	21	23.09	23.20	-17	26,496	-0.06%
2018/05/16	7	22.27	4	22.35	22.30	3	26,423	0.01%
2018/05/15	2,084	23.02	280	22.79	22.70	1,804	26,477	6.81%	大買/大賣/鉅額交易
2018/05/14	409	23.18	2,211	23.28	23.15	-1,802	26,886	-6.70%	大買/大賣/鉅額交易
2018/05/11	966	22.48	14	22.59	22.90	952	26,943	3.53%	大買/鉅額交易
2018/05/10	1,146	22.31	1,575	22.07	21.95	-429	26,822	-1.60%	大買/大賣/鉅額交易
2018/05/09	304	22.60	837	22.58	22.45	-533	26,843	-1.99%	大買/大賣/鉅額交易
2018/05/08	5	22.34	8	22.59	22.60	-3	26,916	-0.01%
2018/05/07	9	22.33	13	22.42	22.25	-4	27,186	-0.01%
2018/05/04	12	21.43	13	21.78	21.85	-1	26,992	0.00%
2018/05/03	1,307	22.14	2	22.25	21.85	1,305	27,328	4.78%	大買/鉅額交易
2018/05/02	253	22.09	1,549	22.21	21.85	-1,296	27,866	-4.65%	大買/大賣/鉅額交易
2018/04/30	5	21.99	8	22.05	22.25	-3	28,055	-0.01%
2018/04/27	16	21.70	22	21.97	21.50	-6	28,147	-0.02%
2018/04/26	34	21.92	11	21.95	21.00	23	28,129	0.08%
2018/04/25	12	23.49	0	0.00	23.20	12	28,948	0.04%
2018/04/24	8	24.68	16.4	25.30	24.65	-8.4	30,043	-0.03%
2018/04/23	4	26.15	3	25.97	25.55	1	31,044	0.00%
2018/04/20	9	25.69	9	25.98	26.60	0	31,914	0.00%
2018/04/19	48	25.29	48	25.58	26.00	0	31,765	0.00%
2018/04/18	23	24.90	31	24.39	25.10	-8	31,735	-0.03%
2018/04/16	8	23.40	12	23.60	22.90	-4	31,112	-0.01%
2018/04/13	8	23.30	12	23.43	23.30	-4	31,783	-0.01%
2018/04/12	8	23.08	4	23.40	22.95	4	32,459	0.01%
2018/04/11	4	23.00	4	23.20	23.10	0	32,598	0.00%
2018/04/10	35	23.01	23	23.35	22.75	12	32,878	0.04%
2018/04/09	12	22.75	12	22.87	22.85	0	32,705	0.00%
2018/04/03	8	22.20	8	22.40	22.45	0	32,680	0.00%
2018/04/02	8	22.45	8	22.65	22.20	0	33,321	0.00%
2018/03/31	16	21.88	16	22.10	22.25	0	33,665	0.00%
2018/03/30	33	22.35	57	22.22	22.45	-24	34,037	-0.07%
2018/03/29	45	21.76	20	22.07	21.10	25	34,292	0.07%
2018/03/28	69	22.55	76	22.70	22.25	-7	34,780	-0.02%
2018/03/27	17	22.60	16.7	22.79	22.50	0.3	35,612	0.00%
2018/03/26	15	22.36	11	22.59	22.40	4	35,658	0.01%
2018/03/23	46	21.40	93	21.67	22.60	-47	35,662	-0.13%
2018/03/22	69	21.43	16	21.16	20.60	53	35,100	0.15%
2018/03/21	20	22.55	4.2	22.72	22.30	15.8	34,713	0.05%
2018/03/20	12	22.72	16	22.98	23.15	-4	35,738	-0.01%
2018/03/19	12	22.83	16	23.06	23.15	-4	35,883	-0.01%
2018/03/16	73	23.22	58	23.38	22.85	15	36,479	0.04%
2018/03/15	25	23.00	67	23.24	23.40	-42	36,500	-0.12%
2018/03/14	28	22.41	31	22.52	22.70	-3	36,098	-0.01%
2018/03/13	45	22.73	38	22.83	22.70	7	36,315	0.02%
2018/03/12	46	23.03	19	22.69	22.50	27	37,135	0.07%
2018/03/09	45	24.38	15	24.63	24.05	30	37,162	0.08%
2018/03/08	24	24.98	31	25.10	24.70	-7	36,993	-0.02%
2018/03/07	14	24.34	24	24.48	24.45	-10	36,686	-0.03%
2018/03/06	20	24.27	18	24.71	24.05	2	37,174	0.01%
2018/03/05	18	24.67	20	24.79	24.55	-2	38,010	-0.01%
2018/03/02	92	24.78	16	25.14	24.65	76	38,517	0.20%
2018/03/01	124	25.40	105	25.73	25.20	19	39,166	0.05%	大買/大賣/
2018/02/27	54	25.50	32	25.72	25.30	22	40,119	0.05%
2018/02/26	25	25.80	26	25.99	25.85	-1	40,682	0.00%
2018/02/23	57	25.90	83	26.05	25.95	-26	41,882	-0.06%
2018/02/22	44	25.49	90	25.33	25.50	-46	42,156	-0.11%
2018/02/21	34	24.74	138	24.41	25.10	-104	43,062	-0.24%	大賣/鉅額交易
2018/02/12	45	23.11	39	23.29	23.15	6	44,709	0.01%
2018/02/09	0	0.00	20	21.73	22.45	-20	45,662	-0.04%
2018/02/08	6	23.08	4	23.45	22.75	2	45,765	0.00%
2018/02/07	48	23.09	66.8	23.18	23.20	-18.8	45,725	-0.04%
2018/02/06	66	22.89	36	22.88	22.45	30	45,631	0.07%
2018/02/05	53	23.78	50	23.94	24.10	3	45,150	0.01%
2018/02/02	12	23.48	13	23.70	24.20	-1	44,938	0.00%
2018/02/01	18	23.87	18	24.07	23.85	0	44,976	0.00%
2018/01/31	48	23.69	84	23.57	23.90	-36	44,858	-0.08%
2018/01/30	44	23.38	46.3	23.61	23.80	-2.3	44,613	-0.01%
2018/01/29	59	23.98	8	24.30	23.60	51	44,175	0.12%
2018/01/26	49	23.97	94	24.18	24.40	-45	43,975	-0.10%
2018/01/25	57	24.28	17	24.63	23.35	40	43,454	0.09%
2018/01/24	26	25.48	15	25.81	25.15	11	43,046	0.03%
2018/01/23	23	25.58	27.3	25.78	25.80	-4.3	42,885	-0.01%
2018/01/22	76	25.95	12.9	26.30	25.65	63.1	42,862	0.15%
2018/01/19	57	25.56	110	25.74	26.40	-53	42,647	-0.12%	大賣/
2018/01/18	143	26.44	67	26.51	25.40	76	41,939	0.18%	大買/
2018/01/17	128	27.35	95	27.46	27.35	33	41,695	0.08%	大買/
2018/01/16	166	26.38	291.7	26.29	27.40	-125.7	40,665	-0.31%	大買/大賣/鉅額交易
2018/01/15	16	24.62	62.2	24.62	25.05	-46.2	39,476	-0.12%
2018/01/12	97	24.13	75	24.20	24.10	22	38,812	0.06%
2018/01/11	44	23.42	22	23.57	23.55	22	37,846	0.06%
2018/01/10	102	22.93	206	22.81	23.60	-104	37,431	-0.28%	大買/大賣/鉅額交易
2018/01/09	102	22.28	327	22.75	22.15	-225	36,748	-0.61%	大買/大賣/鉅額交易
2018/01/08	212	22.57	458.3	22.32	22.60	-246.3	36,228	-0.68%	大買/大賣/鉅額交易
2018/01/05	12	20.42	22	20.45	20.55	-10	36,017	-0.03%
2018/01/04	4	20.00	12	20.20	20.30	-8	35,795	-0.02%
2018/01/03	4	19.65	16	19.66	19.80	-12	35,508	-0.03%
2018/01/02	24	19.12	24	19.27	19.30	0	35,193	0.00%