大同 (2371)-凱基-台南券商分點個股進出

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▲1.52%
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－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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	23.1	51.74	73.2	51.84	52.40	-50.1	12,365	-0.41%
2024/11/21	18	48.70	9	48.54	48.40	9	11,086	0.08%
2024/11/20	0	0.00	10	48.00	47.60	-10	10,876	-0.09%
2024/11/19	3.1	47.79	9	47.97	48.00	-5.9	10,979	-0.05%
2024/11/18	2	46.98	4	47.25	46.95	-2	11,010	-0.02%
2024/11/15	8.1	47.63	12.2	47.48	47.80	-4.2	11,209	-0.04%
2024/11/14	0.1	45.00	0.4	45.05	45.00	-0.3	11,010	0.00%
2024/11/12	3	44.97	0	0.00	45.00	3	11,475	0.03%
2024/11/11	1	46.00	1	45.85	46.30	0	11,684	0.00%
2024/11/08	0	0.00	2	47.40	46.45	-2	11,794	-0.02%
2024/11/07	5	47.05	28	46.88	47.20	-23	12,002	-0.19%
2024/11/06	12.5	47.46	1.4	47.27	46.70	11.1	12,122	0.09%
2024/11/05	0	0.00	15	46.62	46.60	-15	12,341	-0.12%
2024/11/04	19	46.10	4	46.18	46.85	15	12,748	0.12%
2024/11/01	0	0.00	10.4	43.74	44.95	-10.4	12,922	-0.08%
2024/10/30	0	0.00	1	44.55	44.25	-1	13,090	-0.01%
2024/10/29	7	44.39	4	44.16	44.45	3	13,211	0.02%
2024/10/28	4	45.14	6	45.12	45.25	-2	13,238	-0.02%
2024/10/25	1.1	44.30	6	44.30	44.35	-4.9	13,388	-0.04%
2024/10/24	21	44.27	2	44.35	44.15	19	13,592	0.14%
2024/10/23	1	45.10	0	0.00	45.00	1	13,697	0.01%
2024/10/22	4	45.05	0	0.00	45.00	4	13,974	0.03%
2024/10/21	5	45.70	7	45.82	45.25	-2	14,479	-0.01%
2024/10/18	8	45.80	4.5	45.68	45.40	3.5	14,777	0.02%
2024/10/17	4	45.95	5	45.92	46.15	-1	14,947	-0.01%
2024/10/16	6.7	45.07	13	45.15	45.00	-6.3	15,277	-0.04%
2024/10/15	5	45.98	4	45.95	45.80	1	15,309	0.01%
2024/10/14	3	46.60	0	0.00	46.10	3	15,399	0.02%
2024/10/11	2	47.00	14	46.68	46.55	-12	15,604	-0.08%
2024/10/09	3	46.31	5	46.81	46.10	-2	15,933	-0.01%
2024/10/08	2	47.75	4	47.24	47.25	-2	16,105	-0.01%
2024/10/07	3	48.22	2	48.20	48.50	1	16,298	0.01%
2024/10/04	10	48.07	19	47.37	47.40	-9	16,448	-0.05%
2024/10/01	34	47.87	30	47.77	48.10	4	16,571	0.02%
2024/09/30	4	49.70	5	49.61	49.15	-1	16,810	-0.01%
2024/09/27	15.1	50.64	31.2	49.83	49.85	-16.1	16,833	-0.10%
2024/09/26	43	50.25	30.2	50.03	50.00	12.8	16,671	0.08%
2024/09/25	7	48.36	13	48.48	48.35	-6	16,476	-0.04%
2024/09/24	10	48.27	1	48.05	48.35	9	16,584	0.05%
2024/09/23	7	48.53	7	48.48	48.40	0	16,760	0.00%
2024/09/20	0.1	48.30	19	48.22	47.80	-18.9	16,996	-0.11%
2024/09/19	2	48.05	3	48.10	48.30	-1	17,308	-0.01%
2024/09/18	5	48.31	24	48.45	47.80	-19	17,447	-0.11%
2024/09/16	10	48.26	17.1	48.16	48.45	-7.1	17,684	-0.04%
2024/09/13	23	47.92	26	47.90	47.60	-3	18,149	-0.02%
2024/09/12	24	46.81	12	46.61	46.50	12	18,840	0.06%
2024/09/11	50	45.26	17.6	45.02	45.80	32.4	19,794	0.16%
2024/09/10	3	43.85	11	42.51	43.70	-8	22,500	-0.04%
2024/09/09	5.3	43.38	7	42.60	43.35	-1.7	24,814	-0.01%
2024/09/06	3	42.02	5	42.25	41.90	-2	25,134	-0.01%
2024/09/05	13.3	42.43	1.2	42.94	42.10	12.1	25,244	0.05%
2024/09/04	10.4	43.24	16	44.17	43.45	-5.6	25,549	-0.02%
2024/09/03	9.2	45.88	21	45.77	45.80	-11.8	25,836	-0.05%
2024/09/02	15.2	45.53	6.7	45.87	45.20	8.5	25,789	0.03%
2024/08/30	7	45.60	5	45.67	45.80	2	25,845	0.01%
2024/08/29	10	45.45	0	0.00	45.45	10	25,984	0.04%
2024/08/28	4	45.61	5	45.60	45.90	-1	26,016	0.00%
2024/08/27	11	45.68	6	45.79	46.10	5	26,173	0.02%
2024/08/26	4	45.85	2	45.98	45.85	2	26,419	0.01%
2024/08/23	2	46.05	20	45.45	46.05	-18	26,491	-0.07%
2024/08/22	0	0.00	13	46.00	45.65	-13	26,514	-0.05%
2024/08/21	7.2	45.65	13	46.08	45.60	-5.8	26,964	-0.02%
2024/08/20	5	45.90	2	45.90	45.85	3	27,447	0.01%
2024/08/19	15	45.86	4	45.68	45.35	11	28,128	0.04%
2024/08/16	1.4	45.29	5	45.48	45.25	-3.7	28,131	-0.01%
2024/08/15	1	46.34	3	46.00	45.25	-2	28,330	-0.01%
2024/08/14	9	46.10	10.2	46.20	46.35	-1.2	28,454	0.00%
2024/08/13	15.1	45.79	12	46.28	46.30	3.1	28,432	0.01%
2024/08/12	12	47.55	7	47.51	47.65	5	28,664	0.02%
2024/08/09	10.2	47.22	7	47.51	46.80	3.2	29,119	0.01%
2024/08/08	13.1	46.08	2	46.20	45.85	11.1	29,815	0.04%
2024/08/07	29	46.64	8	46.56	47.30	21	31,118	0.07%
2024/08/06	6	42.99	14	42.63	43.45	-8	31,592	-0.03%
2024/08/05	19.6	44.10	17.1	44.04	44.00	2.5	32,385	0.01%
2024/08/02	5.2	49.17	8	49.33	48.85	-2.8	33,770	-0.01%
2024/08/01	11.2	50.55	10	50.27	50.80	1.2	34,314	0.00%
2024/07/31	5	50.22	10	50.25	50.00	-5	34,892	-0.01%
2024/07/30	4	49.84	1	49.50	50.50	3	36,217	0.01%
2024/07/29	20.6	50.29	6.4	50.05	50.00	14.2	37,526	0.04%
2024/07/26	15	51.45	65	51.60	51.60	-50	38,278	-0.13%
2024/07/23	7	52.04	4.1	52.17	52.40	2.9	39,299	0.01%
2024/07/22	11.1	51.93	53.4	51.11	50.40	-42.3	41,384	-0.10%
2024/07/19	25.3	53.81	63	53.74	53.30	-37.7	42,796	-0.09%
2024/07/18	5	54.54	7	54.80	55.10	-2	45,811	0.00%
2024/07/17	36.3	55.85	15	56.13	55.20	21.3	48,756	0.04%
2024/07/16	25	56.01	8.3	56.04	55.80	16.7	54,156	0.03%
2024/07/15	32	56.38	27	56.00	55.90	5	61,712	0.01%
2024/07/12	2.3	56.73	8	56.98	56.00	-5.7	66,709	-0.01%
2024/07/11	54.4	56.91	20.2	56.73	56.50	34.2	71,128	0.05%
2024/07/10	8	56.93	24	57.33	57.00	-16	73,155	-0.02%
2024/07/09	12	56.52	21	56.56	56.90	-9	77,327	-0.01%
2024/07/08	32.6	56.14	26	56.07	55.80	6.6	80,694	0.01%
2024/07/05	22.5	57.35	19	57.39	57.40	3.5	81,811	0.00%
2024/07/04	52	57.67	67	57.43	57.50	-15	82,160	-0.02%
2024/07/03	10	56.07	6	56.03	55.90	4	82,978	0.00%
2024/07/02	7.3	56.05	16	55.89	55.70	-8.7	83,645	-0.01%
2024/07/01	23	56.90	4	57.10	56.40	19	83,876	0.02%
2024/06/28	12	57.10	2	57.10	57.00	10	84,812	0.01%
2024/06/27	10.3	57.25	37	57.55	57.10	-26.7	85,438	-0.03%
2024/06/26	34.1	57.95	16	58.22	57.70	18.1	86,240	0.02%
2024/06/25	56	58.30	69	58.44	58.90	-13	88,025	-0.01%
2024/06/24	32	57.32	45.1	57.29	57.10	-13.1	89,856	-0.01%
2024/06/21	41.1	58.18	5	58.12	57.90	36.1	92,872	0.04%
2024/06/20	50.6	59.04	40	58.76	58.60	10.6	93,301	0.01%
2024/06/19	155.2	58.91	78	58.27	57.90	77.2	93,020	0.08%	大買/
2024/06/18	99.1	60.45	90	60.34	60.10	9.1	92,347	0.01%
2024/06/17	127	59.83	171	60.49	60.30	-44	91,143	-0.05%	大買/大賣/
2024/06/14	168.1	57.52	100.1	57.61	57.60	68	88,333	0.08%	大買/
2024/06/13	29.2	54.92	8	55.33	55.70	21.2	85,884	0.02%
2024/06/12	10.1	54.18	0	0.00	54.00	10.1	85,712	0.01%
2024/06/11	44	54.95	8	54.79	54.80	36	85,653	0.04%
2024/06/07	45	55.41	14	55.29	56.00	31	85,656	0.04%
2024/06/06	8.1	53.50	3	53.63	53.60	5.1	85,683	0.01%
2024/06/05	13.1	53.76	4	54.15	54.10	9.1	85,997	0.01%
2024/06/04	5.1	54.86	4	55.28	54.40	1.1	86,422	0.00%
2024/06/03	0	0.00	3	54.90	54.90	-3	86,617	0.00%
2024/05/31	4.3	54.51	2	54.90	54.20	2.3	87,292	0.00%
2024/05/30	7.1	54.43	40	54.45	54.30	-32.9	87,589	-0.04%
2024/05/29	54.3	55.58	19	55.81	55.30	35.3	88,352	0.04%
2024/05/28	4.1	56.28	3	56.67	56.20	1.1	89,389	0.00%
2024/05/27	12.1	55.84	20	56.98	56.80	-7.9	90,439	-0.01%
2024/05/24	44.3	54.78	25	55.90	55.40	19.3	90,558	0.02%
2024/05/23	124.7	56.14	22	56.63	55.40	102.7	90,651	0.11%	大買/鉅額交易
2024/05/22	13.7	58.36	24	58.15	58.00	-10.3	90,576	-0.01%
2024/05/21	7.6	58.71	6	59.23	58.90	1.6	91,475	0.00%
2024/05/20	16	60.65	10	60.16	59.70	6	91,288	0.01%
2024/05/17	21.1	59.41	39	59.91	60.10	-18	91,264	-0.02%
2024/05/16	17.1	59.99	23	60.10	59.30	-5.9	91,331	-0.01%
2024/05/15	24.3	60.35	13	60.75	59.80	11.3	91,268	0.01%
2024/05/14	69.3	60.49	30	60.28	60.00	39.3	90,961	0.04%
2024/05/13	73.4	61.13	198	60.58	61.70	-124.6	90,216	-0.14%	大賣/鉅額交易
2024/05/10	38	64.09	27.3	64.04	64.10	10.7	88,919	0.01%
2024/05/09	219	66.70	119.1	65.44	65.00	99.9	88,404	0.11%	大買/大賣/
2024/05/08	82.2	66.34	112	66.56	66.80	-29.8	87,233	-0.03%	大賣/
2024/05/07	20	63.60	25	64.18	64.20	-5	85,613	-0.01%
2024/05/06	38.9	62.95	2	63.10	62.70	36.9	84,907	0.04%
2024/05/03	94.6	64.93	83	64.62	63.80	11.6	84,286	0.01%
2024/05/02	77.4	66.76	20	67.09	65.60	57.4	82,991	0.07%
2024/04/30	27.3	65.51	19	65.79	65.40	8.3	81,769	0.01%
2024/04/29	88.4	67.18	58	67.34	66.10	30.4	81,429	0.04%
2024/04/26	189	68.26	96	67.98	67.50	93	80,497	0.12%	大買/
2024/04/25	56.4	68.44	26.1	68.78	69.00	30.3	78,243	0.04%
2024/04/24	137	67.91	125.1	68.11	68.40	11.9	76,509	0.02%	大買/大賣/
2024/04/23	149.2	65.79	166	64.91	64.10	-16.8	73,696	-0.02%	大買/大賣/
2024/04/22	286	69.94	306.1	68.62	65.40	-20.1	70,731	-0.03%	大買/大賣/
2024/04/19	362.4	66.62	332.7	66.74	69.10	29.7	65,278	0.05%	大買/大賣/
2024/04/18	246.9	65.29	428.6	65.39	64.40	-181.7	57,904	-0.31%	大買/大賣/鉅額交易
2024/04/17	133.2	62.70	785.5	63.73	64.30	-652.3	53,106	-1.23%	大買/大賣/鉅額交易
2024/04/16	142.7	59.22	107	59.03	58.50	35.7	49,311	0.07%	大買/大賣/
2024/04/15	421	61.96	327.2	61.87	61.40	93.9	47,576	0.20%	大買/大賣/
2024/04/12	520	58.67	359.5	59.38	60.50	160.5	43,297	0.37%	大買/大賣/鉅額交易
2024/04/11	336	56.40	72	56.69	56.10	264	39,668	0.67%	大買/鉅額交易
2024/04/10	78.1	55.72	30	55.76	55.60	48.1	38,329	0.13%
2024/04/09	104.1	55.43	61	55.72	56.50	43.1	37,828	0.11%	大買/
2024/04/08	76	56.15	9	56.19	55.50	67	36,676	0.18%
2024/04/03	72	56.23	7	55.87	55.80	65	35,957	0.18%
2024/04/02	176	57.48	68	57.43	56.90	108	35,641	0.30%	大買/鉅額交易
2024/04/01	60	56.11	28	56.25	56.30	32	34,583	0.09%
2024/03/29	49	57.04	24	57.31	56.50	25	33,852	0.07%
2024/03/28	60.2	58.31	160.7	58.40	57.70	-100.5	32,860	-0.31%	大賣/
2024/03/27	132.2	56.18	73.1	57.04	55.00	59	30,836	0.19%	大買/
2024/03/26	171	55.20	205.5	56.04	57.30	-34.5	28,680	-0.12%	大買/大賣/
2024/03/25	42	50.38	93.3	51.45	52.10	-51.3	25,924	-0.20%
2024/03/22	7.2	48.77	5	48.61	49.10	2.2	25,168	0.01%
2024/03/21	6	48.99	7	48.99	49.25	-1	24,898	0.00%
2024/03/20	17	47.50	1	47.85	47.15	16	24,771	0.06%
2024/03/19	26.1	48.06	9	48.36	47.65	17.1	24,685	0.07%
2024/03/18	7	48.22	6	47.54	48.20	1	24,729	0.00%
2024/03/15	16	47.13	33	47.56	47.10	-17	24,833	-0.07%
2024/03/14	4	48.61	0	0.00	48.35	4	24,911	0.02%
2024/03/13	32.7	49.24	5	48.60	48.65	27.7	25,374	0.11%
2024/03/12	63.4	50.56	25.8	50.01	49.40	37.6	25,446	0.15%
2024/03/11	22	51.12	5.5	50.75	51.10	16.5	25,129	0.07%
2024/03/08	52.5	50.82	36	50.24	50.00	16.5	25,079	0.07%
2024/03/07	38.5	52.85	40	52.31	52.50	-1.5	24,578	-0.01%
2024/03/06	14	53.78	42	53.91	53.00	-28	24,338	-0.12%
2024/03/05	33	52.23	10	52.12	52.20	23	23,679	0.10%
2024/03/04	63	53.39	16.3	54.04	53.00	46.7	23,361	0.20%
2024/03/01	48	52.25	49.1	52.79	53.40	-1.1	22,505	0.00%
2024/02/29	56	49.90	87.7	50.23	51.90	-31.7	21,476	-0.15%
2024/02/27	18.1	48.20	26.3	48.22	48.40	-8.2	20,553	-0.04%
2024/02/26	13	47.76	36	47.90	48.15	-23	20,060	-0.11%
2024/02/23	31	45.69	79	46.71	46.75	-48	19,334	-0.25%
2024/02/22	66	45.98	51.3	46.45	45.40	14.7	18,630	0.08%
2024/02/21	0	0.00	2	44.80	44.40	-2	17,449	-0.01%
2024/02/20	51	44.27	10	44.44	44.00	41	17,456	0.23%
2024/02/19	0	0.00	5.1	45.23	45.35	-5.1	17,640	-0.03%
2024/02/16	106.1	44.96	15.3	45.17	44.10	90.9	17,583	0.52%	大買/
2024/02/15	0	0.00	9.2	46.17	46.30	-9.2	17,157	-0.05%
2024/02/05	1.1	44.70	2	44.70	45.00	-0.9	16,901	-0.01%
2024/02/02	4	44.95	3	45.20	45.30	1	16,724	0.01%
2024/02/01	12	44.70	67	44.99	45.15	-55	16,541	-0.33%
2024/01/31	1	43.90	10	43.98	43.85	-9	16,288	-0.06%
2024/01/30	0	0.00	7	43.74	43.55	-7	16,196	-0.04%
2024/01/29	0	0.00	1	43.75	43.70	-1	16,166	-0.01%
2024/01/26	1	43.25	0.1	42.89	43.25	0.9	16,132	0.01%
2024/01/25	1	43.60	4.1	43.57	43.55	-3.1	16,102	-0.02%
2024/01/24	2	43.30	15.1	43.78	44.00	-13.1	16,027	-0.08%
2024/01/23	2	42.98	16	43.19	43.30	-14	15,843	-0.09%
2024/01/22	5	41.97	80	41.86	41.90	-75	15,250	-0.49%
2024/01/19	5	39.47	11	40.22	40.40	-6	15,055	-0.04%
2024/01/18	11.5	39.05	0	0.00	39.20	11.5	15,014	0.08%
2024/01/17	101	40.08	3	40.00	38.90	98	14,868	0.66%	大買/
2024/01/16	7	42.63	2	42.55	42.15	5	14,429	0.03%
2024/01/15	14	43.38	10	44.10	43.35	4	14,307	0.03%
2024/01/12	19	43.13	12	43.38	43.00	7	14,205	0.05%
2024/01/11	45	44.54	45.2	44.55	44.55	-0.2	13,967	0.00%
2024/01/10	30.1	44.98	45.2	44.72	43.85	-15.1	13,784	-0.11%
2024/01/09	12	44.34	39	44.88	45.20	-27	13,044	-0.21%
2024/01/08	3	43.10	50	43.08	43.00	-47	12,562	-0.37%
2024/01/05	0	0.00	1	42.10	42.40	-1	12,416	-0.01%
2024/01/04	10	42.05	2	42.25	41.95	8	12,394	0.06%
2024/01/03	13	42.42	40	42.66	42.25	-27	12,384	-0.22%
2024/01/02	2	42.68	0	0.00	42.25	2	12,332	0.02%
2023/12/29	40	42.00	2	41.98	42.00	38	12,419	0.31%
2023/12/28	0	0.00	11	42.75	42.50	-11	12,470	-0.09%
2023/12/27	0	0.00	0.4	42.50	42.05	-0.4	12,511	0.00%
2023/12/26	23	42.07	0	0.00	41.90	23	12,484	0.18%
2023/12/22	22	41.91	0	0.00	41.80	22	12,460	0.18%
2023/12/21	5.1	42.72	3	42.13	42.05	2.1	12,706	0.02%
2023/12/20	6	43.26	71.1	42.83	43.50	-65.1	12,549	-0.52%
2023/12/19	23	41.06	1	40.50	41.10	22	12,119	0.18%
2023/12/18	31	41.00	0	0.00	41.10	31	12,120	0.26%
2023/12/15	18	41.62	0	0.00	41.15	18	12,140	0.15%
2023/12/14	6	42.46	2	42.55	42.20	4	12,057	0.03%
2023/12/13	19	42.93	6.1	42.68	42.35	12.9	12,046	0.11%
2023/12/12	8	44.21	7.1	43.97	44.00	0.9	12,480	0.01%
2023/12/11	7.2	43.95	17.1	43.58	44.10	-9.9	12,984	-0.08%
2023/12/08	10	43.37	25.1	43.47	43.10	-15.1	12,876	-0.12%
2023/12/07	16	42.24	83	42.11	42.00	-67	12,339	-0.54%
2023/12/06	42	40.66	30	40.66	40.20	12	11,933	0.10%
2023/12/05	23	41.91	52	41.97	41.65	-29	11,799	-0.25%
2023/12/04	12	40.85	1	40.80	40.55	11	11,563	0.10%
2023/12/01	2	40.05	8	40.20	40.05	-6	11,742	-0.05%
2023/11/30	3	40.72	17	40.60	40.35	-14	12,005	-0.12%
2023/11/29	7	40.69	9	40.53	40.85	-2	12,862	-0.02%
2023/11/28	8.1	40.54	4	40.66	40.50	4.1	12,710	0.03%
2023/11/27	0	0.00	1	40.70	40.45	-1	12,563	-0.01%
2023/11/24	25	40.21	44	39.95	40.10	-19	12,470	-0.15%
2023/11/23	12	38.35	5	38.72	38.80	7	12,257	0.06%
2023/11/21	7	38.41	5	38.49	38.45	2	12,316	0.02%
2023/11/20	8	38.71	1	38.70	38.45	7	12,360	0.06%
2023/11/17	12	38.74	3	38.82	38.30	9	12,353	0.07%
2023/11/16	28	38.54	15	38.09	38.80	13	12,346	0.11%
2023/11/15	2	36.95	21	37.19	36.90	-19	11,939	-0.16%
2023/11/10	1	36.10	0	0.00	35.95	1	12,183	0.01%
2023/11/09	0	0.00	1	36.75	36.60	-1	12,331	-0.01%
2023/11/08	0	0.00	2	37.00	36.80	-2	12,513	-0.02%
2023/11/07	0	0.00	4	36.75	36.60	-4	12,793	-0.03%
2023/11/06	5	37.06	10	37.10	36.95	-5	13,005	-0.04%
2023/11/03	0	0.00	10	36.80	36.35	-10	13,287	-0.08%
2023/11/02	10	36.35	10	36.90	36.30	0	13,822	0.00%
2023/11/01	23	35.61	0	0.00	35.75	23	13,894	0.17%
2023/10/31	6	37.07	11	36.28	35.80	-5	13,983	-0.04%
2023/10/30	0	0.00	10	37.00	37.00	-10	14,145	-0.07%
2023/10/27	11	37.05	0	0.00	37.15	11	14,306	0.08%
2023/10/26	21.1	37.65	0	0.00	37.30	21.1	14,774	0.14%
2023/10/25	3	38.77	10	38.95	38.65	-7	14,980	-0.05%
2023/10/24	24.2	37.93	4	37.95	38.40	20.2	15,360	0.13%
2023/10/20	0	38.50	0	0.00	38.60	0	15,995	0.00%
2023/10/19	1	40.05	5	39.55	39.20	-4	16,190	-0.02%
2023/10/18	21.1	40.06	3	40.05	40.10	18.1	16,362	0.11%
2023/10/17	21	41.14	0	0.00	41.00	21	16,531	0.13%
2023/10/16	61	42.09	11	41.84	41.70	50	17,123	0.29%
2023/10/13	26.1	43.27	0	0.00	43.20	26.1	17,958	0.15%
2023/10/12	0.1	44.05	3	44.02	44.10	-2.9	19,531	-0.01%
2023/10/11	1	43.60	0	43.35	43.70	1	20,848	0.00%
2023/10/06	3	44.20	2	43.80	43.65	1	21,305	0.00%
2023/10/05	3	44.43	6	44.78	44.45	-3	21,861	-0.01%
2023/10/04	0	42.70	15	42.80	43.15	-15	22,495	-0.07%
2023/10/03	3	43.73	0	0.00	43.35	3	22,895	0.01%
2023/10/02	0	0.00	2	44.45	44.10	-2	23,583	-0.01%
2023/09/28	0.2	44.30	0	0.00	44.40	0.2	24,060	0.00%
2023/09/27	2	43.65	1	44.10	44.05	1	24,546	0.00%
2023/09/22	3	43.83	1	44.45	44.65	2	26,219	0.01%
2023/09/21	0	43.95	2	43.90	43.85	-2	26,819	-0.01%
2023/09/20	2	45.20	1	44.85	44.35	1	27,851	0.00%
2023/09/19	5	45.96	11	45.97	45.35	-6	28,965	-0.02%
2023/09/18	2	44.78	3	44.93	44.80	-1	30,060	0.00%
2023/09/15	7.2	43.91	1	43.80	44.75	6.2	31,694	0.02%
2023/09/14	37.3	44.64	3	44.33	44.50	34.3	32,984	0.10%
2023/09/13	5	48.62	5.4	48.62	48.55	-0.4	32,957	0.00%
2023/09/12	1	48.10	2	48.00	48.20	-1	35,268	0.00%
2023/09/11	1.1	48.01	3	47.87	48.20	-2	36,414	-0.01%
2023/09/08	1	48.90	4	48.90	48.75	-3	36,555	-0.01%
2023/09/07	4	48.19	2	47.95	48.60	2	36,697	0.01%
2023/09/06	1	47.40	14	48.29	48.45	-13	36,960	-0.04%
2023/09/05	10.3	46.12	13	46.43	47.80	-2.7	37,121	-0.01%
2023/09/04	36.5	46.22	48	46.14	46.35	-11.5	37,065	-0.03%
2023/09/01	0	0.00	2	51.25	50.80	-2	36,376	-0.01%
2023/08/31	2	50.85	0	0.00	50.60	2	36,784	0.01%
2023/08/30	9	50.92	9	51.17	51.30	0	37,188	0.00%
2023/08/29	0	0.00	9	51.11	51.30	-9	37,936	-0.02%
2023/08/28	13	50.20	12	50.03	50.00	1	38,633	0.00%
2023/08/25	1	51.60	15	51.32	51.20	-14	40,146	-0.03%
2023/08/24	1	51.10	1	51.00	51.00	0	41,339	0.00%
2023/08/23	0	0.00	1	50.10	50.10	-1	42,583	0.00%
2023/08/22	1	49.85	5	49.77	49.50	-4	43,485	-0.01%
2023/08/21	1	50.20	1	50.90	50.40	0	44,155	0.00%
2023/08/18	30	51.64	20	51.30	50.60	10	44,402	0.02%
2023/08/17	3	51.27	11	51.88	52.20	-8	44,375	-0.02%
2023/08/16	1	50.80	2	51.05	51.10	-1	44,369	0.00%
2023/08/15	16	50.77	15	51.53	51.50	1	44,880	0.00%
2023/08/14	20	51.40	22	51.19	50.70	-2	45,647	0.00%
2023/08/11	19	51.05	42	51.66	51.70	-23	45,956	-0.05%
2023/08/10	24	49.91	3	50.35	49.70	21	46,275	0.05%
2023/08/09	22	52.00	17	51.81	51.60	5	47,828	0.01%
2023/08/08	20.1	52.05	22	52.10	52.00	-1.9	48,881	0.00%
2023/08/07	4	49.99	5	49.49	50.30	-1	48,685	0.00%
2023/08/04	16	49.08	4	49.10	49.10	12	48,602	0.02%
2023/08/02	17.2	49.70	12	50.05	48.90	5.2	48,614	0.01%
2023/08/01	1	49.65	3	49.63	49.60	-2	48,699	0.00%
2023/07/31	44.1	49.90	25	49.74	49.50	19.1	48,511	0.04%
2023/07/28	7.1	48.63	4	48.68	48.55	3.1	48,043	0.01%
2023/07/27	20.6	49.46	65	49.49	49.35	-44.4	47,803	-0.09%
2023/07/26	50.2	51.63	24	51.38	50.30	26.2	47,496	0.06%
2023/07/25	23	51.73	35	51.80	51.30	-12	46,907	-0.03%
2023/07/24	4.1	51.32	34	51.26	51.00	-29.9	46,661	-0.06%
2023/07/21	19.1	52.77	65.1	52.96	52.80	-46	46,230	-0.10%
2023/07/20	3	52.37	9	52.51	52.60	-6	46,001	-0.01%
2023/07/19	14.2	51.87	52.1	52.12	51.30	-37.9	45,630	-0.08%
2023/07/18	56	50.75	48	50.47	51.00	8	44,970	0.02%
2023/07/17	76.3	49.66	51.5	49.01	49.10	24.8	43,990	0.06%
2023/07/14	94.4	55.77	73.2	55.08	54.30	21.2	42,403	0.05%
2023/07/13	12	54.62	11	54.82	54.20	1	41,091	0.00%
2023/07/12	73	53.99	45.1	53.98	54.10	27.9	40,629	0.07%
2023/07/11	33	54.60	30	54.96	54.20	3	40,040	0.01%
2023/07/10	60	53.55	48.3	53.70	53.10	11.7	39,308	0.03%
2023/07/07	43	54.31	28	54.62	54.60	15	38,917	0.04%
2023/07/06	33	55.43	42	55.65	55.30	-9	38,123	-0.02%
2023/07/05	30	55.52	22	55.63	54.80	8	37,616	0.02%
2023/07/04	19	56.54	16	56.33	56.00	3	37,100	0.01%
2023/07/03	6	57.03	7	56.37	56.60	-1	36,606	0.00%
2023/06/30	59	54.60	38	54.75	54.30	21	35,940	0.06%
2023/06/29	34	54.16	38.9	54.31	55.00	-4.9	35,190	-0.01%
2023/06/28	38	54.02	47	54.00	54.50	-9	34,879	-0.03%
2023/06/27	20	52.83	76.1	52.78	52.20	-56.1	34,017	-0.16%
2023/06/26	71	52.25	87	52.33	53.90	-16	32,824	-0.05%
2023/06/21	74	51.22	53.2	51.17	51.70	20.8	31,520	0.07%
2023/06/20	66	49.21	185	49.38	49.95	-119	29,760	-0.40%	大賣/鉅額交易
2023/06/19	13	46.03	14	46.08	46.20	-1	27,664	0.00%
2023/06/16	190	46.58	155.1	45.58	45.85	34.9	26,909	0.13%	大買/大賣/
2023/06/15	48	44.47	201	43.03	45.80	-153	24,277	-0.63%	大賣/鉅額交易
2023/06/14	1	41.75	10	41.80	41.65	-9	23,131	-0.04%
2023/06/13	2	41.58	80.2	41.24	41.40	-78.2	22,936	-0.34%
2023/06/12	9	41.66	43.4	41.55	41.30	-34.4	22,698	-0.15%
2023/06/09	28.1	40.10	23	40.40	40.70	5.1	22,253	0.02%
2023/06/08	1.1	41.15	16	41.32	40.60	-14.9	21,933	-0.07%
2023/06/07	38	41.18	4.3	41.20	41.15	33.7	21,747	0.16%
2023/06/06	3.1	40.99	7	41.63	40.90	-3.9	21,565	-0.02%
2023/06/05	51	41.82	11	41.60	41.50	40	21,405	0.19%
2023/06/02	142	41.90	75	42.14	41.65	67	21,057	0.32%	大買/
2023/06/01	28	41.99	67	42.29	41.70	-39	20,241	-0.19%
2023/05/31	173.3	41.47	137	41.56	42.30	36.3	19,439	0.19%	大買/大賣/
2023/05/30	204	40.87	94	41.20	40.80	110	17,792	0.62%	大買/鉅額交易
2023/05/29	20	40.01	44	41.11	40.10	-24	16,540	-0.15%
2023/05/26	23	39.83	68	40.17	40.15	-45	15,217	-0.30%
2023/05/25	33	38.84	8	39.18	39.65	25	14,265	0.18%
2023/05/24	45	37.87	23	38.50	38.40	22	13,437	0.16%
2023/05/23	1.2	37.82	0	0.00	37.80	1.2	13,221	0.01%
2023/05/22	126	38.48	8	38.23	38.35	118	13,054	0.90%	大買/鉅額交易
2023/05/19	10	38.51	87	38.21	38.00	-77	12,836	-0.60%
2023/05/18	33	38.72	119.5	39.24	39.15	-86.5	12,236	-0.71%	大賣/
2023/05/17	92	37.40	16	37.53	37.85	76	11,459	0.66%
2023/05/16	7	38.26	31	38.00	38.05	-24	10,956	-0.22%
2023/05/15	118	38.29	206	38.32	38.00	-88	10,298	-0.85%	大買/大賣/
2023/05/12	45	35.03	140	35.77	37.40	-95	8,529	-1.11%	大賣/
2023/05/11	21	34.43	58	34.26	34.00	-37	7,137	-0.52%
2023/05/10	17	33.23	8	33.44	33.60	9	6,829	0.13%
2023/05/09	82.1	34.04	2	33.63	33.60	80.1	6,776	1.18%
2023/05/08	162.1	33.80	66	34.19	34.35	96.1	6,657	1.44%	大買/
2023/05/05	1	33.60	0	0.00	33.40	1	6,346	0.02%
2023/05/04	0.1	33.50	7	33.70	33.70	-6.9	6,400	-0.11%
2023/05/03	10	33.70	0	0.00	33.40	10	6,377	0.16%
2023/05/02	4.2	33.76	3	33.55	33.65	1.2	6,371	0.02%
2023/04/26	3	32.72	1	32.55	32.80	2	6,283	0.03%
2023/04/25	3	33.00	6	32.50	32.35	-3	6,326	-0.05%
2023/04/21	0	0.00	25	32.65	32.35	-25	6,285	-0.40%
2023/04/20	1.5	32.90	0	0.00	32.85	1.5	6,249	0.02%
2023/04/19	15	33.00	0	0.00	32.90	15	6,223	0.24%
2023/04/18	1.6	33.43	0.1	33.35	33.30	1.5	6,184	0.02%
2023/04/17	24	33.69	21	33.63	33.60	3	6,162	0.05%
2023/04/14	3.2	33.41	4	33.40	33.40	-0.9	6,141	-0.01%
2023/04/13	23	33.95	3	33.78	33.55	20	6,147	0.33%
2023/04/12	25.2	33.83	3	33.80	33.80	22.2	6,179	0.36%
2023/04/11	12	33.30	8	33.44	33.25	4	6,256	0.06%
2023/04/10	1	33.20	2	33.18	33.20	-1	6,247	-0.02%
2023/04/07	2	32.95	2	33.18	32.95	0	6,250	0.00%
2023/04/06	1	33.00	5	33.00	32.85	-4	6,257	-0.06%
2023/03/31	0	0.00	1	33.20	33.00	-1	6,246	-0.02%
2023/03/30	4	33.13	14	33.13	33.15	-10	6,215	-0.16%
2023/03/29	42	34.21	31	33.85	33.45	11	6,199	0.18%
2023/03/28	22	34.08	4	33.60	34.30	18	5,978	0.30%
2023/03/27	0	0.00	5	33.19	33.25	-5	5,887	-0.08%
2023/03/24	3	33.08	0	0.00	32.85	3	6,078	0.05%
2023/03/23	6	32.52	0	0.00	32.50	6	6,263	0.10%
2023/03/22	1	32.50	0	0.00	32.45	1	6,443	0.02%
2023/03/21	2	32.60	3	32.70	32.50	-1	6,667	-0.01%
2023/03/17	1	32.05	1	31.95	32.35	0	7,059	0.00%
2023/03/15	2	32.98	4	33.15	32.60	-2	7,592	-0.03%
2023/03/14	4	32.95	0	0.00	33.00	4	7,645	0.05%
2023/03/13	1	32.90	0	0.00	33.20	1	7,703	0.01%
2023/03/10	15	33.36	9	33.38	33.15	6	7,707	0.08%
2023/03/09	8	34.16	3	34.35	34.15	5	7,570	0.07%
2023/03/08	11	34.70	22	34.72	34.60	-11	7,589	-0.14%
2023/03/07	7	34.27	2	34.35	34.25	5	7,314	0.07%
2023/03/06	2	33.80	14	33.90	33.90	-12	7,189	-0.17%
2023/03/03	13	33.29	0	0.00	33.15	13	7,134	0.18%
2023/03/02	1	33.25	0	0.00	33.30	1	7,194	0.01%
2023/03/01	1	33.25	0	0.00	33.20	1	7,163	0.01%
2023/02/24	4	33.73	3.1	33.46	33.50	0.9	7,146	0.01%
2023/02/23	10	33.90	1	33.75	33.80	9	7,143	0.13%
2023/02/22	2	34.20	2	34.03	33.80	0	7,228	0.00%
2023/02/21	3	34.30	1	34.20	34.20	2	7,255	0.03%
2023/02/20	14	34.21	0	0.00	34.15	14	7,239	0.19%
2023/02/17	3	34.03	3	34.05	34.05	0	7,229	0.00%
2023/02/15	21	34.12	21	34.19	34.15	0	7,481	0.00%
2023/02/13	0	0.00	2	33.15	33.25	-2	7,597	-0.03%
2023/02/10	3	33.15	0	0.00	33.20	3	7,679	0.04%
2023/02/09	2	34.05	0	0.00	33.65	2	7,682	0.03%
2023/02/08	6	33.90	22	33.81	33.70	-16	7,740	-0.21%
2023/02/07	0	0.00	10	34.30	34.30	-10	7,734	-0.13%
2023/02/06	1	34.30	0	0.00	34.40	1	7,743	0.01%
2023/02/01	21	34.45	0	0.00	34.25	21	7,663	0.27%
2023/01/31	1	34.05	0	0.00	34.20	1	7,670	0.01%
2023/01/30	3	33.80	0	0.00	33.95	3	7,640	0.04%
2023/01/17	0	0.00	1.7	33.10	33.15	-1.7	7,632	-0.02%
2023/01/16	1	32.95	0	0.00	32.90	1	7,698	0.01%
2023/01/13	0	0.00	11	33.11	32.95	-11	7,741	-0.14%
2023/01/12	2	33.80	0	0.00	33.65	2	7,779	0.03%
2023/01/10	2	33.85	0	0.00	33.85	2	7,870	0.03%
2023/01/09	0	0.00	1	33.90	33.95	-1	7,921	-0.01%
2023/01/06	3	33.87	1.1	33.82	33.95	1.9	8,001	0.02%
2023/01/05	0	0.00	2	34.30	34.05	-2	8,116	-0.02%
2023/01/04	0	0.00	0.2	34.30	34.30	-0.2	8,199	0.00%
2023/01/03	6	34.68	6	34.65	34.70	0	8,226	0.00%
2022/12/29	10	34.02	0	0.00	34.15	10	8,061	0.12%
2022/12/28	2	34.00	1	34.25	34.25	1	7,884	0.01%
2022/12/27	22	34.00	0	0.00	34.10	22	7,905	0.28%
2022/12/23	1	33.30	0	0.00	33.70	1	8,014	0.01%
2022/12/20	0	0.00	2	34.55	33.95	-2	8,256	-0.02%
2022/12/16	0	0.00	2	35.15	35.30	-2	8,250	-0.02%
2022/12/15	1	35.15	0	0.00	35.05	1	8,054	0.01%
2022/12/14	1	34.65	4	34.71	34.85	-3	7,878	-0.04%
2022/12/13	0	0.00	23	34.29	34.35	-23	7,706	-0.30%
2022/12/12	1	33.90	2	33.95	33.70	-1	7,556	-0.01%
2022/12/09	10	33.77	7	33.95	33.85	3	7,545	0.04%
2022/12/08	15	33.67	0	0.00	33.40	15	7,324	0.20%
2022/12/07	14	33.78	31	33.70	34.00	-17	7,139	-0.24%
2022/12/06	81	33.09	4	32.89	32.80	77	6,721	1.15%
2022/12/05	1	32.60	0	0.00	32.65	1	6,728	0.01%
2022/12/02	8	32.31	5	32.35	32.30	3	6,655	0.05%
2022/12/01	9	32.37	0	0.00	32.25	9	6,608	0.14%
2022/11/30	0	0.00	2	32.25	32.55	-2	6,800	-0.03%
2022/11/29	1	32.00	0	0.00	31.95	1	6,730	0.01%
2022/11/28	2	31.60	0	0.00	31.65	2	6,731	0.03%
2022/11/25	1	31.70	2	31.85	31.85	-1	6,772	-0.01%
2022/11/23	1	31.85	5	31.80	31.70	-4	7,495	-0.05%
2022/11/22	6	31.91	0	0.00	31.75	6	7,731	0.08%
2022/11/18	4	31.36	1	31.40	32.25	3	7,765	0.04%
2022/11/16	6	31.62	0	0.00	31.20	6	7,761	0.08%
2022/11/15	3.1	31.85	0	0.00	32.00	3.1	7,748	0.04%
2022/11/14	2.7	31.98	0	0.00	32.00	2.7	8,108	0.03%
2022/11/11	3	32.02	1	33.15	31.75	2	8,455	0.02%
2022/11/10	1	32.20	2	32.10	31.85	-1	8,749	-0.01%
2022/11/09	0	0.00	13	31.81	32.05	-13	8,939	-0.15%
2022/11/08	2	30.88	2	31.43	30.85	0	8,894	0.00%
2022/11/07	5	30.09	0	0.00	30.55	5	9,093	0.05%
2022/11/04	24	29.95	0	0.00	30.30	24	9,104	0.26%
2022/11/03	10	30.50	1	30.85	30.50	9	9,081	0.10%
2022/11/01	2	31.25	0	0.00	31.30	2	9,180	0.02%
2022/10/31	2	30.80	0	0.00	31.30	2	9,238	0.02%
2022/10/27	1	31.30	0	0.00	31.20	1	9,342	0.01%
2022/10/25	0	0.00	9	31.55	31.70	-9	9,470	-0.10%
2022/10/24	1	31.95	0	0.00	31.80	1	9,432	0.01%
2022/10/21	0	0.00	4	32.30	32.45	-4	9,452	-0.04%
2022/10/17	0	0.00	1	31.25	31.80	-1	9,551	-0.01%
2022/10/14	0	0.00	1	32.20	32.25	-1	9,659	-0.01%
2022/10/12	0	0.00	1	32.80	32.80	-1	9,955	-0.01%
2022/10/11	0	0.00	3	32.42	32.80	-3	9,986	-0.03%
2022/10/07	0	0.00	2	33.15	32.90	-2	10,177	-0.02%
2022/10/06	0	0.00	1	33.10	33.05	-1	10,323	-0.01%
2022/10/05	0	0.00	1	33.05	33.05	-1	10,638	-0.01%
2022/09/30	2	30.70	2	31.20	31.80	0	10,744	0.00%
2022/09/29	4	31.79	2	31.78	31.75	2	10,748	0.02%
2022/09/27	0	0.00	2	32.50	32.90	-2	10,652	-0.02%
2022/09/26	5	31.75	31	32.60	32.65	-26	10,692	-0.24%
2022/09/21	2	33.10	0	0.00	32.85	2	10,845	0.02%
2022/09/15	1	32.70	0	0.00	32.85	1	10,789	0.01%
2022/09/12	1	32.65	0	0.00	32.70	1	10,941	0.01%
2022/09/06	3	33.53	22	33.13	33.30	-19	12,181	-0.16%
2022/09/05	1.1	33.85	0	33.90	33.80	1.1	12,043	0.01%
2022/09/01	3	34.53	1	34.50	34.35	2	12,167	0.02%
2022/08/31	1	34.55	1	34.35	34.50	0	12,204	0.00%
2022/08/30	4	34.58	10	34.95	34.30	-6	12,316	-0.05%
2022/08/29	2	35.15	19	34.51	35.15	-17	11,683	-0.15%
2022/08/26	1	34.65	0	0.00	34.55	1	11,530	0.01%
2022/08/25	0	0.00	2.1	34.89	34.85	-2.1	11,599	-0.02%
2022/08/24	0	0.00	1	34.20	34.65	-1	11,548	-0.01%
2022/08/23	3	34.18	0	0.00	34.15	3	11,682	0.03%
2022/08/19	2.1	34.57	3	34.68	34.40	-0.9	11,683	-0.01%
2022/08/18	1.1	35.77	21	35.40	35.40	-20	11,395	-0.18%
2022/08/17	6	35.58	7	35.21	35.60	-1	11,146	-0.01%
2022/08/16	15	34.72	10	34.92	34.95	5	10,898	0.05%
2022/08/15	0	0.00	1	35.00	34.50	-1	11,085	-0.01%
2022/08/12	6	34.46	1	34.65	34.60	5	11,276	0.04%
2022/08/11	0	0.00	1	33.50	33.45	-1	11,160	-0.01%
2022/08/09	1	33.70	0	0.00	33.70	1	11,420	0.01%
2022/08/08	1	33.50	0	0.00	33.50	1	11,695	0.01%
2022/08/05	2	33.40	0	0.00	33.35	2	11,799	0.02%
2022/08/03	3	33.37	3	33.35	33.20	0	11,996	0.00%
2022/08/02	22	33.30	0	0.00	33.60	22	12,017	0.18%
2022/08/01	1	34.40	3	34.20	34.20	-2	12,061	-0.02%
2022/07/29	3	34.80	0	0.00	34.80	3	12,165	0.02%
2022/07/28	4	34.90	0	0.00	34.80	4	12,361	0.03%
2022/07/26	0	0.00	10	35.48	35.60	-10	12,800	-0.08%
2022/07/22	1	35.35	0	0.00	35.60	1	12,777	0.01%
2022/07/20	1	35.75	0.9	35.45	35.65	0.1	12,718	0.00%
2022/07/19	1	36.05	6	35.89	35.85	-5	12,733	-0.04%
2022/07/18	0	0.00	1	35.25	35.15	-1	12,425	-0.01%
2022/07/15	19	34.75	11	34.83	35.00	8	12,458	0.06%
2022/07/13	0	0.00	6	33.64	34.20	-6	12,307	-0.05%
2022/07/12	1	32.10	0	0.00	32.40	1	12,078	0.01%
2022/07/11	3	32.85	0	0.00	32.85	3	12,144	0.02%
2022/07/06	3	33.10	0	0.00	33.10	3	12,315	0.02%
2022/07/05	3	33.37	0	0.00	33.70	3	12,463	0.02%
2022/07/04	0	0.00	1	32.60	33.70	-1	12,632	-0.01%
2022/07/01	0	0.00	3.4	33.06	32.45	-3.4	12,803	-0.03%
2022/06/30	4	33.83	0	0.00	33.90	4	12,758	0.03%
2022/06/28	1	34.10	0	0.00	34.10	1	13,096	0.01%
2022/06/24	0	0.00	0.3	34.09	34.05	-0.3	13,842	0.00%
2022/06/23	2	34.50	0	0.00	33.80	2	14,315	0.01%
2022/06/22	1.3	33.95	2	33.70	34.05	-0.7	14,750	0.00%
2022/06/21	2	34.25	6	34.27	34.15	-4	15,226	-0.03%
2022/06/20	2	34.15	2	34.03	34.00	0	16,349	0.00%
2022/06/17	16	34.29	10	33.91	34.35	6	17,193	0.03%
2022/06/16	16	34.66	2	35.10	34.20	14	18,656	0.08%
2022/06/15	0	0.00	46	36.86	36.70	-46	20,603	-0.22%
2022/06/13	7	36.06	11	36.12	36.15	-4	22,475	-0.02%
2022/06/10	0	0.00	1	36.60	36.30	-1	22,690	0.00%
2022/06/08	5	36.45	1	36.50	36.45	4	23,149	0.02%
2022/06/07	3	35.85	0	0.00	36.20	3	23,282	0.01%
2022/06/02	6	35.14	0	0.00	35.00	6	23,683	0.03%
2022/05/31	6	35.30	0	0.00	35.30	6	24,237	0.02%
2022/05/30	1	36.00	0	0.00	35.90	1	24,493	0.00%
2022/05/26	2	36.10	6	35.97	36.15	-4	25,036	-0.02%
2022/05/24	22	36.06	21	36.10	36.10	1	25,222	0.00%
2022/05/23	11	36.49	17	36.26	35.35	-6	25,134	-0.02%
2022/05/20	9	35.97	9	36.02	36.00	0	24,981	0.00%
2022/05/19	2	35.00	4	35.18	35.60	-2	25,058	-0.01%
2022/05/18	12	35.49	10	35.50	35.35	2	25,170	0.01%
2022/05/17	4	35.48	4	35.29	35.30	0	25,515	0.00%
2022/05/16	2	35.20	6	35.17	35.30	-4	25,394	-0.02%
2022/05/13	0	0.00	1	33.50	33.95	-1	25,052	0.00%
2022/05/12	3	33.20	3	32.73	33.20	0	25,073	0.00%
2022/05/11	12	32.22	10	32.60	32.80	2	25,047	0.01%
2022/05/10	0	0.00	1	32.60	32.70	-1	24,929	0.00%
2022/05/09	3	33.27	1	33.45	33.00	2	24,958	0.01%
2022/05/05	7	35.07	7	34.97	34.95	0	24,912	0.00%
2022/05/04	8	34.71	5	35.28	35.05	3	24,948	0.01%
2022/05/03	0	0.00	15	34.00	34.30	-15	24,829	-0.06%
2022/04/28	5	33.60	4	33.46	33.45	1	24,874	0.00%
2022/04/27	0	0.00	2	33.38	33.30	-2	24,889	-0.01%
2022/04/26	0	0.00	0.1	33.60	33.70	-0.1	24,903	0.00%
2022/04/25	0	0.00	28	33.44	33.55	-28	24,907	-0.11%
2022/04/21	1	33.65	0	0.00	33.50	1	25,180	0.00%
2022/04/20	10	33.65	11	33.70	33.95	-1	25,166	0.00%
2022/04/19	10	34.00	0	0.00	33.85	10	25,311	0.04%
2022/04/15	11	34.45	8	34.36	34.10	3	25,545	0.01%
2022/04/14	12	35.30	24	35.07	34.80	-12	25,687	-0.05%
2022/04/13	10	35.00	6	34.98	34.90	4	25,680	0.02%
2022/04/12	0	0.00	2	35.30	35.25	-2	25,693	-0.01%
2022/04/11	2	35.65	10	35.70	35.55	-8	25,952	-0.03%
2022/04/08	2	35.15	3.4	35.35	35.40	-1.4	26,223	-0.01%
2022/04/07	2	35.23	9	35.43	34.90	-7	26,229	-0.03%
2022/04/06	2	35.83	2	36.00	35.90	0	26,136	0.00%
2022/04/01	6	36.02	1	36.25	36.25	5	26,209	0.02%
2022/03/31	24	36.17	5	36.31	35.75	19	26,506	0.07%
2022/03/30	3	36.37	52	36.50	36.15	-49	26,436	-0.19%
2022/03/29	66	36.36	25	36.41	36.50	41	26,437	0.16%
2022/03/28	18	35.58	12	35.74	35.20	6	26,632	0.02%
2022/03/25	16.1	36.79	22	36.70	36.90	-5.9	27,001	-0.02%
2022/03/24	20	36.29	25	36.17	36.40	-5	26,915	-0.02%
2022/03/23	29	35.78	89.3	36.04	36.20	-60.3	26,585	-0.23%
2022/03/22	14	34.89	13	34.37	35.00	1	25,909	0.00%
2022/03/21	52	34.11	50	33.48	33.20	2	25,769	0.01%
2022/03/18	40	35.27	80	35.55	34.80	-40	27,186	-0.15%
2022/03/17	34	34.23	37	34.34	34.55	-3	25,792	-0.01%
2022/03/16	49	33.49	56.2	33.74	33.90	-7.2	27,012	-0.03%
2022/03/15	14	32.61	19.3	32.58	32.35	-5.3	27,180	-0.02%
2022/03/14	5	32.54	14	32.29	32.75	-9	27,649	-0.03%
2022/03/11	2	32.38	4.2	32.18	32.05	-2.2	28,443	-0.01%
2022/03/10	4	31.83	8	31.83	31.95	-4	28,427	-0.01%
2022/03/09	0	0.00	13	31.96	31.90	-13	28,570	-0.05%
2022/03/08	0.3	31.40	9	31.77	31.90	-8.7	29,096	-0.03%
2022/03/07	17	31.93	9	31.70	31.60	8	29,577	0.03%
2022/03/04	0	0.00	7	32.66	32.75	-7	30,483	-0.02%
2022/03/03	4	32.76	41	32.70	32.45	-37	30,872	-0.12%
2022/03/02	12	32.38	0.2	32.25	32.25	11.8	31,443	0.04%
2022/03/01	33	32.25	13.2	32.37	32.55	19.8	32,177	0.06%
2022/02/25	0	0.00	0.2	31.20	31.25	-0.2	32,779	0.00%
2022/02/24	2	30.80	7	30.43	30.45	-5	34,164	-0.01%
2022/02/22	5	31.70	10	31.78	31.75	-5	39,053	-0.01%
2022/02/21	0	0.00	2	31.90	31.85	-2	40,997	0.00%
2022/02/18	30	31.41	2	31.45	31.35	28	41,764	0.07%
2022/02/17	41	31.75	20	31.68	31.95	21	42,519	0.05%
2022/02/16	0	0.00	1	30.70	30.75	-1	43,007	0.00%
2022/02/15	5	30.50	0	0.00	30.45	5	43,372	0.01%
2022/02/14	5	30.20	0	0.00	29.95	5	43,669	0.01%
2022/02/11	1	30.95	1	30.85	30.90	0	45,067	0.00%
2022/02/10	5	30.40	4.3	30.71	30.80	0.8	45,411	0.00%
2022/02/09	20	30.60	1	30.65	30.80	19	46,139	0.04%
2022/01/25	10	28.30	0	0.00	28.25	10	47,247	0.02%
2022/01/24	0	0.00	2	28.95	29.35	-2	47,641	0.00%
2022/01/21	1	29.80	6	29.92	29.55	-5	48,276	-0.01%
2022/01/19	3	29.85	17	29.96	29.85	-14	49,845	-0.03%
2022/01/17	2	29.95	0	0.00	30.20	2	50,731	0.00%
2022/01/14	18	29.91	28	29.84	29.85	-10	51,242	-0.02%
2022/01/13	0	0.00	12	30.67	30.70	-12	51,732	-0.02%
2022/01/12	13	30.73	13	30.88	31.05	0	52,645	0.00%
2022/01/11	15	30.41	1	31.05	30.35	14	53,634	0.03%
2022/01/10	12	31.42	2	31.45	31.15	10	54,662	0.02%
2022/01/07	12	31.56	45	31.80	31.50	-33	56,112	-0.06%
2022/01/06	3	31.82	120	31.88	32.15	-117	58,624	-0.20%	大賣/鉅額交易
2022/01/05	2	32.00	3	32.03	31.80	-1	60,498	0.00%
2022/01/04	3	32.27	39	32.28	32.40	-36	61,223	-0.06%
2022/01/03	33	32.62	42	33.00	32.80	-9	62,833	-0.01%
2021/12/30	7	32.48	30.1	32.51	32.60	-23.1	64,549	-0.04%
2021/12/29	2	32.25	10	32.30	32.40	-8	66,296	-0.01%
2021/12/28	11	32.38	21	32.40	32.25	-10	67,519	-0.01%
2021/12/27	9	32.21	40	32.13	32.30	-31	68,276	-0.05%
2021/12/23	4	31.75	74	31.92	31.65	-70	69,663	-0.10%
2021/12/22	18	31.44	16	31.48	31.75	2	71,310	0.00%
2021/12/21	75	31.18	7	31.29	31.75	68	72,225	0.09%
2021/12/20	17	32.14	5	32.12	32.15	12	73,784	0.02%
2021/12/17	30	31.85	5	31.92	31.90	25	79,917	0.03%
2021/12/16	18	31.67	21	31.80	31.55	-3	84,693	0.00%
2021/12/15	176	31.65	77	31.47	31.40	99	91,212	0.11%	大買/
2021/12/14	124	32.51	154.3	32.59	31.90	-30.2	93,039	-0.03%	大買/大賣/
2021/12/13	30	30.94	10	30.90	31.50	20	90,912	0.02%
2021/12/10	153.5	31.30	406	31.47	30.45	-252.5	89,869	-0.28%	大買/大賣/鉅額交易
2021/12/09	60	32.77	137	32.89	32.85	-77	87,725	-0.09%	大賣/
2021/12/08	61	34.11	100	34.38	33.90	-39	86,923	-0.04%
2021/12/07	54.5	34.78	12.1	35.08	34.45	42.4	86,353	0.05%
2021/12/06	66	34.29	42	34.26	34.15	24	85,453	0.03%
2021/12/03	13	34.67	7	34.80	34.60	6	85,788	0.01%
2021/12/02	25	34.37	17	34.09	34.00	8	85,774	0.01%
2021/12/01	101	35.34	1	35.60	35.05	100	85,773	0.12%	大買/
2021/11/30	17	35.56	21	35.68	35.60	-4	85,693	0.00%
2021/11/29	112	34.98	83	34.92	35.00	29	86,284	0.03%	大買/
2021/11/26	96	36.26	103	35.68	35.60	-7	87,332	-0.01%	大賣/
2021/11/25	120	37.22	111	37.32	36.70	9	87,346	0.01%	大買/大賣/
2021/11/24	120	37.95	43	37.69	37.60	77	88,214	0.09%	大買/
2021/11/23	73	38.61	147	38.80	37.75	-74	88,078	-0.08%	大賣/
2021/11/22	126	38.71	55	38.64	38.50	71	87,833	0.08%	大買/
2021/11/19	71	38.46	171.6	38.25	38.85	-100.6	86,945	-0.12%	大賣/
2021/11/18	59	35.56	183	35.84	36.20	-124	84,338	-0.15%	大賣/鉅額交易
2021/11/17	14	33.84	27	34.45	34.80	-13	83,529	-0.02%
2021/11/16	40	32.71	72	33.02	33.05	-32	84,033	-0.04%
2021/11/15	29	31.81	19.4	31.98	31.65	9.6	83,579	0.01%
2021/11/12	5	32.62	5	32.45	32.40	0	82,778	0.00%
2021/11/11	12	32.80	72	32.74	32.75	-60	82,458	-0.07%
2021/11/10	59	32.69	54	32.88	32.75	5	82,591	0.01%
2021/11/09	1	34.50	14	34.66	34.50	-13	81,346	-0.02%
2021/11/08	27	34.84	18	34.78	34.60	9	81,068	0.01%
2021/11/05	5	34.24	21	34.21	34.20	-16	80,450	-0.02%
2021/11/04	21	34.09	36	34.08	33.95	-15	80,248	-0.02%
2021/11/03	12	33.64	131	33.70	33.60	-119	80,239	-0.15%	大賣/鉅額交易
2021/11/02	26	33.78	34	33.63	33.55	-8	80,294	-0.01%
2021/11/01	23	34.04	29	33.89	33.70	-6	80,105	-0.01%
2021/10/29	44	34.94	16	34.86	34.40	28	79,912	0.04%
2021/10/28	45	34.84	41	34.94	34.70	4	79,511	0.01%
2021/10/27	30	34.29	16.5	34.21	34.70	13.5	79,229	0.02%
2021/10/26	33	33.85	46	33.53	33.40	-13	79,236	-0.02%
2021/10/25	16	34.23	13	34.20	34.00	3	79,311	0.00%
2021/10/22	73	34.62	31	34.43	34.25	42	78,953	0.05%
2021/10/21	40	34.12	34	34.21	34.70	6	78,280	0.01%
2021/10/20	74	34.20	24	34.12	33.85	50	77,566	0.06%
2021/10/19	123	34.55	23	34.46	34.30	100	76,558	0.13%	大買/
2021/10/18	34	35.54	40	35.60	35.25	-6	75,478	-0.01%
2021/10/15	56	35.11	58	35.11	35.80	-2	74,309	0.00%
2021/10/14	218	35.34	238	34.99	34.55	-20	72,805	-0.03%	大買/大賣/
2021/10/13	83	34.27	65	34.48	34.60	18	69,990	0.03%
2021/10/12	84	33.95	22	33.77	33.65	62	68,007	0.09%
2021/10/08	70	34.34	81	34.36	33.75	-11	67,142	-0.02%
2021/10/07	158.5	34.32	68.3	34.27	33.90	90.2	65,231	0.14%	大買/
2021/10/06	75	33.67	80	33.93	34.00	-5	63,120	-0.01%
2021/10/05	43	32.69	52	32.90	33.45	-9	61,172	-0.01%
2021/10/04	33	31.71	56.2	31.75	32.35	-23.2	59,802	-0.04%
2021/10/01	99.1	32.27	96	32.28	32.00	3.1	58,780	0.01%
2021/09/30	80	32.71	65	32.79	32.70	15	57,518	0.03%
2021/09/29	111	32.78	79	32.83	32.65	32	56,777	0.06%	大買/
2021/09/28	66.5	32.87	72.1	32.73	32.65	-5.6	54,838	-0.01%
2021/09/27	111	34.12	83.1	34.23	33.75	27.9	53,293	0.05%	大買/
2021/09/24	184.5	33.98	220	33.89	34.10	-35.5	51,001	-0.07%	大買/大賣/
2021/09/23	128	32.75	108.4	33.25	34.80	19.6	45,153	0.04%	大買/大賣/
2021/09/22	262.2	33.35	173	33.44	31.65	89.2	40,445	0.22%	大買/大賣/
2021/09/17	55	32.72	130.2	32.56	33.40	-75.2	33,482	-0.22%	大賣/
2021/09/16	78	29.96	18	30.46	30.40	60	30,901	0.19%
2021/09/15	2	29.48	4	29.73	29.65	-2	30,050	-0.01%
2021/09/14	4	29.29	4	29.36	29.25	0	29,755	0.00%
2021/09/13	43	29.00	7	29.14	29.10	36	29,514	0.12%
2021/09/10	5	28.46	16	28.49	28.50	-11	29,188	-0.04%
2021/09/09	57	28.27	2	28.35	28.60	55	29,060	0.19%
2021/09/08	20	27.99	85	27.87	27.90	-65	28,911	-0.22%
2021/09/07	3	29.02	2	28.93	28.85	1	28,391	0.00%
2021/09/06	38	29.16	19	28.98	28.60	19	28,070	0.07%
2021/09/03	22	29.60	104	29.68	29.65	-82	27,372	-0.30%	大賣/
2021/09/02	51	30.46	88	30.17	29.75	-37	26,649	-0.14%
2021/09/01	93.5	31.61	74	31.70	31.70	19.5	24,832	0.08%
2021/08/31	69	30.44	77	30.45	30.55	-8	23,255	-0.03%
2021/08/30	58	29.81	34	29.96	30.30	24	22,256	0.11%
2021/08/27	9	29.08	72	28.96	29.40	-63	20,464	-0.31%
2021/08/26	61	28.70	21.1	28.56	28.30	39.9	19,580	0.20%
2021/08/25	21	28.42	7	28.22	28.25	14	18,392	0.08%
2021/08/24	42	28.28	47.1	28.23	28.35	-5.1	17,703	-0.03%
2021/08/23	51	28.03	6.8	27.95	27.85	44.2	16,716	0.26%
2021/08/20	69	27.52	38	27.92	28.00	31	15,421	0.20%
2021/08/19	38	26.45	30	26.43	26.30	8	13,922	0.06%
2021/08/18	1	24.80	3	25.20	25.65	-2	13,496	-0.01%
2021/08/17	40	25.23	3	25.18	25.15	37	13,451	0.28%
2021/08/16	7	25.74	14	25.02	24.95	-7	13,491	-0.05%
2021/08/13	28	26.63	5	26.63	26.55	23	13,065	0.18%
2021/08/12	8	26.36	8	26.20	26.30	0	12,906	0.00%
2021/08/11	7	26.19	4	26.03	25.50	3	13,049	0.02%
2021/08/10	3	26.17	41	25.85	25.90	-38	13,174	-0.29%
2021/08/09	45.6	26.95	14	26.58	26.20	31.6	13,468	0.23%
2021/08/06	10	27.07	2	27.20	27.20	8	13,136	0.06%
2021/08/05	2	26.93	7	27.01	27.00	-5	13,310	-0.04%
2021/08/04	5	26.77	9	26.82	26.70	-4	13,735	-0.03%
2021/08/03	2	27.40	15	27.27	27.40	-13	13,595	-0.10%
2021/08/02	7	26.95	49	27.17	27.25	-42	13,319	-0.32%
2021/07/30	11	26.38	49	26.52	26.05	-38	12,791	-0.30%
2021/07/29	26	25.20	18	25.74	25.70	8	12,223	0.07%
2021/07/28	0	0.00	2	23.90	24.00	-2	11,653	-0.02%
2021/07/27	0	0.00	18	24.04	24.00	-18	12,083	-0.15%
2021/07/26	1	23.95	0	0.00	23.90	1	12,524	0.01%
2021/07/22	3	24.10	0	0.00	23.95	3	14,017	0.02%
2021/07/21	2	24.20	3	24.02	23.90	-1	15,752	-0.01%
2021/07/20	0	0.00	2	24.00	23.90	-2	15,822	-0.01%
2021/07/19	1	24.25	0	0.00	24.10	1	15,988	0.01%
2021/07/13	5	24.35	3	24.10	24.15	2	17,531	0.01%
2021/07/09	17	24.48	9	24.54	24.60	8	17,700	0.05%
2021/07/08	2	24.55	2	24.80	24.80	0	17,927	0.00%
2021/07/06	1	24.55	0	0.00	24.25	1	18,397	0.01%
2021/07/05	4	24.50	2.8	24.52	24.50	1.2	18,573	0.01%
2021/07/02	20	24.45	2	24.55	24.40	18	18,694	0.10%
2021/07/01	6	24.75	8	25.00	24.55	-2	18,914	-0.01%
2021/06/30	10	25.43	24	25.37	24.70	-14	19,271	-0.07%
2021/06/29	21	25.29	3	24.97	25.30	18	18,860	0.10%
2021/06/28	3	24.00	1	24.10	24.00	2	18,604	0.01%
2021/06/25	0	0.00	10	24.20	24.05	-10	18,732	-0.05%
2021/06/22	23	23.92	1	24.60	23.85	22	19,419	0.11%
2021/06/21	9	23.97	2	23.80	23.70	7	19,485	0.04%
2021/06/18	3	25.13	0	0.00	24.90	3	19,544	0.02%
2021/06/17	7	25.47	1	25.65	25.35	6	19,736	0.03%
2021/06/16	2	25.40	31	25.22	25.45	-29	20,060	-0.14%
2021/06/15	26	25.17	1	25.20	25.30	25	20,441	0.12%
2021/06/10	0	0.00	10	24.73	24.90	-10	21,728	-0.05%
2021/06/09	0	0.00	1	24.95	24.90	-1	23,096	0.00%
2021/06/08	0	0.00	4.1	25.08	25.15	-4.1	23,725	-0.02%
2021/06/07	1	24.90	2	24.93	24.70	-1	23,989	0.00%
2021/06/04	0	0.00	6	24.96	24.85	-6	24,307	-0.02%
2021/06/03	2	24.93	0.3	24.95	25.10	1.7	24,689	0.01%
2021/06/02	1	24.95	1	25.00	25.00	0	25,482	0.00%
2021/05/31	1	24.70	2	24.75	24.85	-1	27,251	0.00%
2021/05/28	0	0.00	5	25.20	24.90	-5	30,057	-0.02%
2021/05/26	0	0.00	1	23.95	24.35	-1	34,764	0.00%
2021/05/25	0	0.00	2.1	23.90	23.80	-2.1	35,093	-0.01%
2021/05/24	2	23.50	1	23.40	23.85	1	35,637	0.00%
2021/05/21	0	0.00	12	23.35	23.25	-12	35,875	-0.03%
2021/05/19	2	23.05	6	23.09	23.35	-4	37,310	-0.01%
2021/05/18	0	0.00	4	22.04	22.40	-4	38,202	-0.01%
2021/05/17	0	0.00	22	20.50	20.55	-22	38,268	-0.06%
2021/05/14	2	22.80	26	22.93	22.50	-24	38,046	-0.06%
2021/05/13	5	22.14	7	22.13	22.30	-2	37,874	-0.01%
2021/05/12	30	22.26	14	22.53	22.90	16	37,688	0.04%
2021/05/11	11	24.69	3	24.28	24.25	8	37,222	0.02%
2021/05/10	4	25.96	3	25.67	25.70	1	37,091	0.00%
2021/05/07	3	24.73	28	25.24	25.65	-25	37,745	-0.07%
2021/05/06	15	24.62	2	24.85	24.60	13	37,769	0.03%
2021/05/05	11	24.75	12	24.92	24.55	-1	37,819	0.00%
2021/05/04	34	25.28	32	24.77	24.70	2	38,316	0.01%
2021/05/03	21	26.12	7.1	26.17	25.75	13.9	38,045	0.04%
2021/04/29	11.1	27.30	10	27.39	27.00	1.1	37,927	0.00%
2021/04/28	45.1	28.80	66	28.47	27.95	-20.9	37,887	-0.06%
2021/04/27	101	28.27	98	28.25	28.55	3	37,354	0.01%	大買/
2021/04/26	21	27.05	0.2	26.80	26.90	20.8	36,776	0.06%
2021/04/23	1	26.65	4	26.94	26.85	-3	36,871	-0.01%
2021/04/22	24.5	27.07	81	27.45	26.60	-56.5	36,995	-0.15%
2021/04/21	2	27.35	16	27.46	27.25	-14	36,807	-0.04%
2021/04/20	20.2	27.10	8	27.15	27.20	12.2	36,858	0.03%
2021/04/19	24.2	27.24	35.1	27.28	27.30	-10.9	37,612	-0.03%
2021/04/16	13	26.56	3.1	26.51	26.50	9.9	37,472	0.03%
2021/04/15	1	26.15	1	26.35	26.15	0	37,690	0.00%
2021/04/14	15	25.98	4	25.83	25.80	11	38,428	0.03%
2021/04/13	39.9	26.42	40	26.72	26.30	-0.1	38,688	0.00%
2021/04/12	27	26.39	6	26.45	26.30	21	38,729	0.05%
2021/04/09	3	26.75	1	26.75	26.70	2	39,016	0.01%
2021/04/08	2	27.15	71	27.01	27.10	-69	39,108	-0.18%
2021/04/07	8	27.20	4.1	27.11	27.25	3.9	39,792	0.01%
2021/04/06	18	26.37	1	26.75	26.60	17	40,441	0.04%
2021/04/01	12	26.89	7	26.91	26.85	5	40,937	0.01%
2021/03/31	2	27.43	13	27.31	27.05	-11	41,837	-0.03%
2021/03/30	19	27.33	32	27.35	27.30	-13	43,385	-0.03%
2021/03/29	24	27.78	17	27.54	27.50	7	45,564	0.02%
2021/03/26	22	27.74	1	27.75	27.60	21	47,627	0.04%
2021/03/25	22	27.96	35	27.92	27.60	-13	48,995	-0.03%
2021/03/24	21	27.58	12	27.67	27.50	9	50,804	0.02%
2021/03/23	43	27.20	8	27.16	27.10	35	51,779	0.07%
2021/03/22	6	27.35	23	27.47	27.40	-17	52,246	-0.03%
2021/03/19	58	27.67	31	27.57	27.50	27	52,776	0.05%
2021/03/18	15	28.11	10	28.18	28.05	5	54,426	0.01%
2021/03/17	58	28.69	170	28.59	28.20	-112	55,388	-0.20%	大賣/鉅額交易
2021/03/16	15	29.13	17	29.41	28.85	-2	57,510	0.00%
2021/03/15	57	28.75	61	29.23	28.95	-4	57,333	-0.01%
2021/03/12	69	28.24	40	28.30	28.15	29	56,117	0.05%
2021/03/11	41	27.83	31	27.83	27.95	10	55,758	0.02%
2021/03/10	21	28.24	19	28.08	27.90	2	55,657	0.00%
2021/03/09	17	28.28	16	28.18	28.35	1	55,980	0.00%
2021/03/08	176	28.19	27	27.91	28.15	149	55,962	0.27%	大買/鉅額交易
2021/03/05	38	28.52	36.4	28.49	28.45	1.6	55,390	0.00%
2021/03/04	58	28.73	59	28.86	28.20	-1	55,682	0.00%
2021/03/03	268	29.58	218	29.91	29.35	50	55,313	0.09%	大買/大賣/
2021/03/02	261	29.03	285	29.51	29.45	-24	52,522	-0.05%	大買/大賣/
2021/02/26	80	27.90	43	27.98	27.95	37	48,714	0.08%
2021/02/25	12	27.30	46	27.32	27.50	-34	47,957	-0.07%
2021/02/24	63	27.34	21	27.31	27.20	42	47,557	0.09%
2021/02/23	19	27.00	28	27.01	27.00	-9	47,006	-0.02%
2021/02/22	30	27.39	52	27.13	26.95	-22	46,677	-0.05%
2021/02/19	54	27.44	19	27.33	27.45	35	46,058	0.08%
2021/02/18	99	26.61	59.2	26.87	27.45	39.8	45,195	0.09%
2021/02/17	18	25.46	4	25.75	25.55	14	44,094	0.03%
2021/02/05	12	25.24	7	25.41	25.10	5	43,931	0.01%
2021/02/04	0	0.00	5	25.25	25.35	-5	43,843	-0.01%
2021/02/03	5	25.58	25	25.51	25.15	-20	43,840	-0.05%
2021/02/02	10	25.10	17	25.15	25.00	-7	43,770	-0.02%
2021/02/01	14	25.19	8	24.96	25.10	6	43,710	0.01%
2021/01/29	64	26.00	29	25.65	25.20	35	43,600	0.08%
2021/01/28	23	25.01	13	24.90	24.90	10	42,959	0.02%
2021/01/27	6	25.99	16	25.63	25.60	-10	43,016	-0.02%
2021/01/26	34	26.54	29	26.58	25.90	5	43,276	0.01%
2021/01/25	13	26.13	88	25.97	26.10	-75	42,870	-0.17%
2021/01/22	54	26.46	36	26.32	26.50	18	42,980	0.04%
2021/01/21	21	26.28	9	26.27	26.20	12	42,821	0.03%
2021/01/20	34	25.98	85	25.82	25.55	-51	42,792	-0.12%
2021/01/19	99	26.70	83	26.67	26.85	16	42,639	0.04%
2021/01/18	28	25.06	34	24.91	25.15	-6	42,172	-0.01%
2021/01/15	24.6	24.98	21	24.74	24.45	3.6	44,252	0.01%
2021/01/14	61	25.36	6	25.27	25.20	55	44,550	0.12%
2021/01/13	9	25.34	13	25.33	25.15	-4	44,557	-0.01%
2021/01/12	192	25.18	76	25.01	25.40	116	44,187	0.26%	大買/鉅額交易
2021/01/11	39	24.59	16	24.54	24.40	23	43,320	0.05%
2021/01/08	7.1	25.19	6	25.00	25.10	1.1	42,925	0.00%
2021/01/07	57	25.49	59	25.12	25.35	-2	42,587	0.00%
2021/01/06	21	26.19	39	26.14	25.70	-18	41,820	-0.04%
2021/01/05	20	26.25	19	26.11	26.15	1	41,312	0.00%
2021/01/04	53.1	26.94	28	26.81	26.80	25.1	40,929	0.06%
2020/12/31	17	26.40	16	26.39	26.45	1	40,482	0.00%
2020/12/30	43	26.77	32	26.86	26.55	11	40,208	0.03%
2020/12/29	40	26.27	204	26.94	26.15	-164	39,361	-0.42%	大賣/鉅額交易
2020/12/28	295	26.86	21	27.33	26.80	274	38,445	0.71%	大買/鉅額交易
2020/12/25	54	27.09	93.9	27.10	26.95	-39.9	37,476	-0.11%
2020/12/24	159	28.26	39	28.26	27.55	120	36,509	0.33%	大買/鉅額交易
2020/12/23	196	28.09	129	27.83	28.35	67	34,770	0.19%	大買/大賣/
2020/12/22	94	28.05	67	28.39	27.90	27	32,390	0.08%
2020/12/21	41	27.50	34	27.70	27.30	7	30,176	0.02%
2020/12/18	38	26.98	42.4	27.30	27.60	-4.4	28,570	-0.02%
2020/12/17	19	25.51	41.1	25.67	25.65	-22.1	26,353	-0.08%
2020/12/16	39	24.90	14	24.92	24.75	25	25,278	0.10%
2020/12/15	22	24.89	37	24.91	24.45	-15	24,972	-0.06%
2020/12/14	63	24.96	60	24.98	25.05	3	24,158	0.01%
2020/12/11	51.4	24.15	39	23.21	23.20	12.4	22,119	0.06%
2020/12/10	36.2	23.91	19	23.85	24.10	17.2	20,722	0.08%
2020/12/09	1	22.15	33	21.69	21.95	-32	17,953	-0.18%
2020/12/08	5	21.30	10	21.20	21.10	-5	17,339	-0.03%
2020/12/07	1	21.35	14	21.52	21.10	-13	17,206	-0.08%
2020/12/04	3.1	21.38	15	21.53	21.45	-11.9	16,907	-0.07%
2020/12/03	28	21.96	41	21.74	21.55	-13	16,642	-0.08%
2020/12/02	5	21.21	6.4	21.25	21.10	-1.4	16,009	-0.01%
2020/12/01	1	20.55	30	20.61	20.65	-29	15,642	-0.19%
2020/11/30	49	21.27	13	21.06	21.05	36	15,457	0.23%
2020/11/27	17	19.87	22	19.32	20.90	-5	14,382	-0.03%
2020/11/26	4	19.08	0	0.00	19.00	4	13,669	0.03%
2020/11/25	11.1	19.33	6	19.18	19.10	5.1	13,591	0.04%
2020/11/24	2	19.08	5	19.02	18.90	-3	13,380	-0.02%
2020/11/23	1	19.15	0	0.00	19.05	1	13,170	0.01%
2020/11/20	2	19.15	3	19.10	19.10	-1	13,132	-0.01%
2020/11/19	2	19.40	0	0.00	19.30	2	13,046	0.02%
2020/11/16	0	0.00	13	19.54	19.65	-13	13,075	-0.10%
2020/11/13	10	19.44	1	19.15	19.40	9	13,079	0.07%
2020/11/12	2	20.20	8	20.11	19.90	-6	12,903	-0.05%
2020/11/11	2	20.45	10	20.39	20.30	-8	12,909	-0.06%
2020/11/10	0	0.00	22	20.45	20.35	-22	13,029	-0.17%
2020/11/09	1	20.65	1	20.45	20.40	0	13,295	0.00%
2020/11/06	0	0.00	2	20.40	20.40	-2	13,320	-0.02%
2020/11/05	1	20.45	1	20.45	20.35	0	13,489	0.00%
2020/11/04	7	20.56	9	20.58	20.50	-2	13,652	-0.01%
2020/11/03	40	20.80	3	20.15	20.45	37	13,803	0.27%
2020/11/02	0	0.00	3.2	20.83	20.70	-3.2	14,771	-0.02%
2020/10/30	13	21.25	6	21.28	21.05	7	14,819	0.05%
2020/10/29	29	20.88	17	20.80	20.80	12	14,802	0.08%
2020/10/28	39	20.98	0	0.00	20.65	39	15,384	0.25%
2020/10/27	28	20.88	21	20.65	20.50	7	15,963	0.04%
2020/10/26	40	21.63	30	21.98	21.20	10	15,584	0.06%
2020/10/23	140	22.72	62.4	22.70	22.80	77.6	14,694	0.53%	大買/
2020/10/22	2	20.00	5	20.85	21.35	-3	12,221	-0.02%
2020/10/21	9	19.97	0	0.00	19.45	9	11,583	0.08%
2020/10/20	3	18.80	0	0.00	19.15	3	11,223	0.03%
2020/10/14	5	17.60	10	17.10	18.00	-5	10,937	-0.05%
2020/10/13	10	18.15	0	0.00	18.40	10	10,802	0.09%
2020/10/12	10	18.05	0	0.00	18.15	10	10,734	0.09%
2020/10/07	10	17.50	0	0.00	17.60	10	10,680	0.09%
2020/10/05	0	0.00	0.2	16.75	16.70	-0.2	10,698	0.00%
2020/09/29	4	17.03	0	0.00	17.05	4	10,731	0.04%
2020/09/22	0	0.00	0.1	15.30	15.30	-0.1	10,741	0.00%
2020/09/18	0	0.00	4	16.68	15.85	-4	10,816	-0.04%
2020/09/16	1	16.20	0	0.00	16.15	1	10,413	0.01%
2020/09/11	3	15.90	0	0.00	15.80	3	10,393	0.03%
2020/09/09	0	0.00	5	17.05	16.85	-5	10,352	-0.05%
2020/09/03	2	17.65	0	0.00	17.90	2	10,287	0.02%
2020/08/31	0	0.00	5	17.10	17.20	-5	10,222	-0.05%
2020/08/27	0	0.00	4	17.15	17.20	-4	10,285	-0.04%
2020/08/25	0	0.00	0.1	17.25	17.40	-0.1	10,385	0.00%
2020/08/21	2	17.00	0	0.00	17.55	2	10,631	0.02%
2020/08/20	0	0.00	1	16.20	16.65	-1	10,557	-0.01%
2020/08/19	4	17.40	0	0.00	17.30	4	10,494	0.04%
2020/08/18	5	17.15	5	17.50	17.40	0	10,421	0.00%
2020/08/17	0	0.00	10	17.18	17.30	-10	10,380	-0.10%
2020/08/14	15	16.80	0	0.00	17.00	15	10,252	0.15%
2020/08/13	0	0.00	1	16.40	16.50	-1	10,026	-0.01%
2020/08/12	20	14.86	0.7	15.00	15.00	19.3	9,610	0.20%
2020/08/11	4	14.60	0	0.00	14.65	4	9,411	0.04%
2020/08/10	6	14.92	0	0.00	14.65	6	9,182	0.07%
2020/08/07	1	13.15	0	0.00	14.20	1	8,946	0.01%
2020/08/06	1	14.45	0	0.00	13.05	1	8,558	0.01%
2020/08/04	0	0.00	4	14.70	14.50	-4	6,885	-0.06%
2020/08/03	12	14.43	0	0.00	14.40	12	6,652	0.18%
2020/07/31	5	16.00	0	0.00	16.00	5	6,086	0.08%
2020/07/23	0	0.00	0	21.10	21.20	0	6,055	0.00%
2020/07/20	0	0.00	0.3	21.35	21.45	-0.3	6,286	0.00%
2020/07/15	0	0.00	2.7	21.56	21.65	-2.7	6,433	-0.04%
2020/07/14	0	0.00	0	21.30	21.40	0	6,460	0.00%
2020/07/13	0	0.00	21	21.50	21.40	-21	6,513	-0.32%
2020/07/09	0	0.00	0	20.25	20.35	0	6,897	0.00%
2020/07/06	0	0.00	5	18.50	18.50	-5	6,967	-0.07%
2020/07/03	0	0.00	0.4	18.60	18.75	-0.4	7,066	-0.01%
2020/07/02	1	18.80	0	0.00	20.10	1	7,197	0.01%
2020/07/01	3	18.90	0	0.00	18.90	3	7,286	0.04%
2020/06/30	10	21.30	9	21.10	21.00	1	7,451	0.01%
2020/06/24	0	0.00	1	21.15	21.00	-1	7,404	-0.01%
2020/06/16	0	0.00	5	21.50	21.50	-5	7,811	-0.06%
2020/06/15	20	20.70	22	20.85	20.90	-2	7,936	-0.03%
2020/06/08	0	0.00	0.5	21.45	21.60	-0.5	8,544	-0.01%
2020/06/04	0	0.00	1	21.80	21.75	-1	8,587	-0.01%
2020/06/03	1	21.90	20	22.20	21.95	-19	8,648	-0.22%
2020/06/02	1	21.30	1	21.25	21.70	0	8,681	0.00%
2020/05/29	1	20.70	8.8	20.97	20.75	-7.8	8,590	-0.09%
2020/05/27	20	20.10	0	0.00	20.25	20	8,301	0.24%
2020/05/21	1.4	20.54	0	0.00	20.65	1.4	8,346	0.02%
2020/05/19	0	0.00	3	20.35	20.35	-3	8,511	-0.04%
2020/05/18	5	20.15	0	0.00	20.00	5	8,637	0.06%
2020/05/14	2	20.55	0	0.00	20.50	2	8,683	0.02%
2020/05/13	20	21.15	0	0.00	21.20	20	8,698	0.23%
2020/05/11	1	21.50	1	21.65	21.40	0	8,647	0.00%
2020/05/08	11	21.87	11	22.00	21.80	0	8,641	0.00%
2020/05/07	0	0.00	5	22.54	21.90	-5	8,568	-0.06%
2020/05/06	16	22.83	13	23.05	22.70	3	8,363	0.04%
2020/05/05	6	21.43	4	21.79	21.85	2	7,974	0.03%
2020/04/30	0	0.00	1	21.65	21.50	-1	7,860	-0.01%
2020/04/28	3	20.95	0	0.00	20.90	3	7,859	0.04%
2020/04/27	4	21.29	0	0.00	20.95	4	7,950	0.05%
2020/04/23	2	22.10	0.1	21.55	21.70	1.9	7,924	0.02%
2020/04/22	0	0.00	20	21.60	21.95	-20	7,850	-0.25%
2020/04/17	20	22.70	0	0.00	22.65	20	7,812	0.26%
2020/04/14	0	0.00	1	23.00	22.60	-1	7,353	-0.01%
2020/04/13	1	22.45	0	0.00	22.60	1	7,245	0.01%
2020/04/10	0	0.00	1	22.55	22.60	-1	7,169	-0.01%
2020/04/09	0	0.00	0.1	22.40	22.40	-0.1	7,182	0.00%
2020/04/08	1	22.15	20	22.60	22.80	-19	7,182	-0.26%
2020/04/07	4	22.40	2	22.38	22.45	2	7,275	0.03%
2020/04/06	0	0.00	1	21.70	22.15	-1	7,363	-0.01%
2020/04/01	0	0.00	1	21.05	20.90	-1	7,208	-0.01%
2020/03/30	0	0.00	1	19.50	19.70	-1	6,938	-0.01%
2020/03/26	2	19.38	1	19.60	19.50	1	6,850	0.01%
2020/03/24	0	0.00	2	17.93	18.15	-2	6,813	-0.03%
2020/03/23	1	16.90	0	0.00	16.90	1	6,854	0.01%
2020/03/19	2	17.23	5.3	17.64	17.30	-3.3	6,753	-0.05%
2020/03/18	0	0.00	1	18.60	18.15	-1	6,706	-0.01%
2020/03/17	0	0.00	1	18.55	18.55	-1	6,705	-0.01%
2020/03/13	0	0.00	2	16.95	18.30	-2	6,603	-0.03%
2020/03/12	0	18.75	0	0.00	18.75	0	6,414	0.00%
2020/03/11	1	19.70	0	0.00	19.70	1	6,388	0.02%
2020/03/09	1	20.20	0	0.00	19.90	1	6,362	0.02%
2020/03/06	1	21.10	0	0.00	21.10	1	6,310	0.02%
2020/03/03	0	0.00	7	21.37	21.10	-7	6,675	-0.10%
2020/03/02	9	21.12	9	21.14	21.15	0	6,932	0.00%
2020/02/27	2	21.45	2	21.25	21.05	0	7,238	0.00%
2020/02/26	3	21.65	0	0.00	21.60	3	7,278	0.04%
2020/02/25	6	21.98	6	22.22	22.05	0	7,505	0.00%
2020/02/24	27	22.14	0	0.00	22.05	27	7,705	0.35%
2020/02/21	0	0.00	20	23.00	22.75	-20	7,852	-0.25%
2020/02/20	1	22.65	0	0.00	22.60	1	7,908	0.01%
2020/02/19	2	22.63	3	22.78	23.40	-1	8,037	-0.01%
2020/02/18	20	22.20	20	22.15	22.30	0	8,335	0.00%
2020/02/14	0	0.00	1.3	21.78	21.85	-1.3	8,357	-0.02%
2020/02/13	27	21.25	27.4	21.37	21.45	-0.4	8,289	-0.01%
2020/02/11	20	20.70	0	0.00	21.20	20	8,321	0.24%
2020/02/10	0	0.00	20	20.60	20.60	-20	8,298	-0.24%
2020/02/07	0	0.00	11	20.15	20.40	-11	8,401	-0.13%
2020/02/06	11	20.26	2	20.00	20.40	9	8,459	0.11%
2020/02/05	2	19.85	1	19.45	19.85	1	8,454	0.01%
2020/02/04	1	19.35	16	19.35	19.30	-15	8,606	-0.17%
2020/02/03	4	19.25	4	19.35	19.25	0	8,828	0.00%
2020/01/30	1	19.50	2	20.25	19.50	-1	8,958	-0.01%
2020/01/20	1	21.65	1.4	21.61	21.65	-0.4	8,809	0.00%
2020/01/17	1	21.80	1	21.40	21.80	0	8,935	0.00%
2020/01/16	1	21.30	1	21.30	21.25	0	8,994	0.00%
2020/01/15	1	21.15	1	21.35	21.30	0	9,057	0.00%
2020/01/13	0	0.00	1	21.60	21.50	-1	9,078	-0.01%
2020/01/10	1	21.00	1	20.85	20.90	0	9,028	0.00%
2020/01/09	1	20.55	1	20.50	20.80	0	9,054	0.00%
2020/01/08	0	0.00	1	20.50	20.55	-1	9,161	-0.01%
2020/01/07	1	20.55	0	0.00	20.70	1	9,209	0.01%
2019/12/31	48	21.61	26	21.28	21.00	22	9,260	0.24%
2019/12/30	0	0.00	1	22.00	22.10	-1	9,115	-0.01%
2019/12/24	6	20.84	3	20.93	20.60	3	9,141	0.03%
2019/12/23	1	21.20	0	0.00	20.95	1	9,154	0.01%
2019/12/20	0	0.00	1	20.80	20.95	-1	9,165	-0.01%
2019/12/19	1	20.85	0	0.00	20.70	1	9,054	0.01%
2019/12/18	2	21.05	2	20.85	21.05	0	9,079	0.00%
2019/12/12	14	21.09	2	20.85	20.90	12	9,128	0.13%
2019/12/09	2	21.40	8	21.41	21.60	-6	9,079	-0.07%
2019/12/06	6.7	21.30	6.8	21.46	21.25	-0.1	9,171	0.00%
2019/12/05	3	21.55	3	21.37	21.30	0	9,158	0.00%
2019/12/04	1	21.60	0	0.00	21.55	1	9,248	0.01%
2019/12/03	2	21.75	7	21.79	21.90	-5	9,468	-0.05%
2019/12/02	0	0.00	0.1	21.70	21.90	-0.1	9,716	0.00%
2019/11/29	8	22.14	7	22.51	22.05	1	9,780	0.01%
2019/11/28	4	22.40	0	21.95	22.05	4	9,713	0.04%
2019/11/27	32	23.05	33	23.16	23.15	-1	9,664	-0.01%
2019/11/26	9	23.72	18	23.96	23.70	-9	9,509	-0.09%
2019/11/25	2	22.95	2	23.10	23.10	0	9,259	0.00%
2019/11/22	1	22.70	14	22.97	22.85	-13	9,413	-0.14%
2019/11/21	5	21.91	4	22.21	22.40	1	9,351	0.01%
2019/11/20	1	21.05	4	21.24	21.85	-3	9,359	-0.03%
2019/11/19	0	0.00	4	20.36	20.95	-4	9,542	-0.04%
2019/11/18	3	20.33	0	0.00	20.30	3	9,567	0.03%
2019/11/13	40	18.05	41	18.05	18.15	-1	8,996	-0.01%
2019/11/12	1	18.05	2	18.20	18.20	-1	9,005	-0.01%
2019/11/11	1	17.95	0	0.00	18.15	1	9,043	0.01%
2019/11/07	60	18.40	64	18.33	18.35	-4	9,117	-0.04%
2019/11/06	61	18.30	62.1	18.36	18.40	-1.1	9,184	-0.01%
2019/11/05	5	18.25	3	18.50	18.50	2	9,259	0.02%
2019/11/01	51	18.30	50	18.40	18.25	1	9,375	0.01%
2019/10/31	0	0.00	5	18.45	18.30	-5	9,334	-0.05%
2019/10/30	57	17.87	52	17.90	18.05	5	9,275	0.05%
2019/10/29	4	18.10	0	0.00	17.90	4	9,265	0.04%
2019/10/28	5	17.95	0	0.00	17.80	5	9,295	0.05%
2019/10/25	0	0.00	14	17.88	17.85	-14	9,369	-0.15%
2019/10/24	1	17.60	0	0.00	17.70	1	9,428	0.01%
2019/10/22	0	0.00	0.4	17.00	17.05	-0.4	9,452	0.00%
2019/10/17	0	0.00	1	17.25	17.15	-1	9,685	-0.01%
2019/10/16	0	0.00	1	17.25	17.25	-1	9,792	-0.01%
2019/10/15	0	0.00	3	16.68	16.75	-3	9,862	-0.03%
2019/10/14	0	0.00	1	17.00	16.95	-1	9,950	-0.01%
2019/10/07	6	16.29	0	0.00	16.35	6	11,267	0.05%
2019/10/03	1	16.55	0	0.00	16.45	1	12,099	0.01%
2019/10/02	20	16.70	20	16.75	16.70	0	12,267	0.00%
2019/09/26	40	17.55	40	17.45	17.25	0	12,731	0.00%
2019/09/25	40	17.75	40	17.80	17.70	0	12,983	0.00%
2019/09/23	20	17.90	20	17.90	18.00	0	13,865	0.00%
2019/09/20	0	0.00	3	18.03	18.10	-3	14,276	-0.02%
2019/09/16	0	0.00	20	18.00	17.75	-20	15,601	-0.13%
2019/09/12	0	0.00	3	17.80	17.80	-3	15,642	-0.02%
2019/09/10	40	17.30	40	17.25	17.25	0	16,545	0.00%
2019/09/09	0	0.00	1	17.20	17.20	-1	16,728	-0.01%
2019/09/06	50	17.20	66	17.30	17.30	-16	16,931	-0.09%
2019/09/05	121	16.42	41	16.95	17.15	80	17,301	0.46%	大買/
2019/09/04	22	16.40	102	16.82	16.95	-80	17,261	-0.46%	大賣/
2019/09/03	30	16.93	30	17.10	16.85	0	17,605	0.00%
2019/09/02	20	17.45	20	17.65	17.35	0	17,774	0.00%
2019/08/30	113	16.88	110	16.85	16.85	3	18,056	0.02%	大買/大賣/
2019/08/29	61	16.84	61	16.74	16.80	0	18,340	0.00%
2019/08/28	50	16.95	50	17.10	16.95	0	18,705	0.00%
2019/08/27	40	16.60	42	16.67	17.20	-2	18,767	-0.01%
2019/08/26	54	16.76	54	16.93	17.10	0	18,631	0.00%
2019/08/23	57	17.08	0	0.00	17.20	57	18,586	0.31%
2019/08/22	6	16.41	41	17.47	17.50	-35	18,861	-0.19%
2019/08/21	21	17.70	20	17.80	17.60	1	18,957	0.01%
2019/08/19	30	18.65	30	18.60	18.60	0	19,267	0.00%
2019/08/14	20	18.80	20	18.90	18.90	0	19,820	0.00%
2019/08/13	65	18.63	60	18.64	18.70	5	19,818	0.03%
2019/08/12	1	18.80	1	18.85	19.10	0	19,738	0.00%
2019/08/08	38	18.78	38	18.83	18.75	0	19,845	0.00%
2019/08/07	60	18.65	60	18.68	18.75	0	19,921	0.00%
2019/08/06	25	18.37	30	18.77	19.00	-5	19,922	-0.03%
2019/08/05	18	18.63	11	18.78	18.55	7	19,963	0.04%
2019/08/02	92	18.87	90	18.93	18.70	2	20,041	0.01%
2019/08/01	90	19.48	92.2	19.41	19.15	-2.2	20,065	-0.01%
2019/07/30	40	19.60	56	19.66	19.75	-16	19,903	-0.08%
2019/07/29	20	19.15	21	19.29	19.60	-1	19,826	-0.01%
2019/07/26	1	18.80	1.3	19.06	19.25	-0.3	19,774	0.00%
2019/07/25	40	19.40	40	19.48	19.50	0	19,590	0.00%
2019/07/24	105	19.72	107	19.76	19.85	-2	19,639	-0.01%	大買/大賣/
2019/07/23	37	19.79	37	19.84	19.95	0	19,602	0.00%
2019/07/22	50	19.63	50	19.58	19.80	0	19,561	0.00%
2019/07/19	20	19.65	23	19.55	19.65	-3	19,570	-0.02%
2019/07/18	20	19.60	20	19.30	19.20	0	19,505	0.00%
2019/07/17	146	19.44	146	19.48	19.25	0	19,357	0.00%	大買/大賣/
2019/07/16	0	0.00	1	19.30	19.45	-1	19,196	-0.01%
2019/07/15	32	18.53	44	18.56	19.00	-12	19,103	-0.06%
2019/07/12	67	18.34	60	18.45	18.45	7	18,755	0.04%
2019/07/11	111	18.88	111	18.83	18.75	0	18,384	0.00%	大買/大賣/
2019/07/10	161	18.69	166	18.70	18.95	-5	18,198	-0.03%	大買/大賣/
2019/07/09	84	18.53	74	18.66	18.50	10	17,815	0.06%
2019/07/08	162	18.87	162	19.00	18.95	0	18,178	0.00%	大買/大賣/
2019/07/05	42	19.34	40	19.28	19.10	2	18,579	0.01%
2019/07/04	44	19.42	80	19.49	19.35	-36	18,778	-0.19%
2019/07/03	122	19.63	82	19.65	19.30	40	18,997	0.21%	大買/
2019/07/02	104	19.47	102	19.61	19.15	2	18,961	0.01%	大買/大賣/
2019/07/01	42	19.38	43	19.43	19.85	-1	18,755	-0.01%
2019/06/28	281	18.77	281	18.75	18.75	0	18,324	0.00%	大買/大賣/
2019/06/27	101	18.97	101	18.94	18.90	0	18,068	0.00%	大買/大賣/
2019/06/26	110	19.00	107	19.11	19.20	3	17,757	0.02%	大買/大賣/
2019/06/25	39.5	19.13	40	19.25	19.05	-0.5	17,867	0.00%
2019/06/24	104	19.55	100	19.49	19.75	4	17,605	0.02%	大買/
2019/06/21	173	19.91	166	20.01	19.15	7	17,811	0.04%	大買/大賣/
2019/06/19	15	19.50	20	19.46	19.80	-5	17,381	-0.03%
2019/06/18	172	19.89	162	20.09	19.15	10	17,041	0.06%	大買/大賣/
2019/06/17	201	20.60	203	20.66	20.55	-2	16,477	-0.01%	大買/大賣/
2019/06/14	119	20.46	119	20.57	20.80	0	16,136	0.00%	大買/大賣/
2019/06/13	437	20.95	440	21.07	20.80	-3	15,965	-0.02%	大買/大賣/
2019/06/12	160	20.47	161	20.55	20.55	-1	15,473	-0.01%	大買/大賣/
2019/06/11	294	20.39	299	20.46	20.30	-5	15,276	-0.03%	大買/大賣/
2019/06/10	275	21.95	275	22.04	21.55	0	14,681	0.00%	大買/大賣/
2019/06/06	360	22.21	340	22.32	22.10	20	14,340	0.14%	大買/大賣/
2019/06/05	193	20.75	200	20.71	21.70	-7	13,972	-0.05%	大買/大賣/
2019/06/04	152	20.94	182	20.89	19.75	-30	13,549	-0.22%	大買/大賣/
2019/06/03	20	21.60	30	21.65	21.50	-10	13,102	-0.08%
2019/05/31	31	21.64	30	21.71	21.75	1	12,945	0.01%
2019/05/30	99	21.63	105	21.55	21.50	-6	12,901	-0.05%	大賣/
2019/05/29	13	21.58	12	21.54	21.15	1	12,918	0.01%
2019/05/28	62	22.05	62	22.20	22.25	0	12,559	0.00%
2019/05/27	117	22.12	119	22.22	22.35	-2	12,165	-0.02%	大買/大賣/
2019/05/24	182	22.31	170.2	22.47	22.20	11.8	12,444	0.09%	大買/大賣/
2019/05/23	112	22.87	100	23.02	22.10	12	12,101	0.10%	大買/
2019/05/22	36	23.54	1	23.30	23.05	35	11,768	0.30%
2019/05/21	0	0.00	7	22.98	23.70	-7	11,653	-0.06%
2019/05/20	10	22.55	0	0.00	22.65	10	11,511	0.09%
2019/05/17	4	22.05	6	22.18	22.25	-2	11,502	-0.02%
2019/05/16	14	22.53	11	22.83	22.10	3	11,616	0.03%
2019/05/13	5	22.40	0	0.00	21.20	5	11,421	0.04%
2019/05/10	0	0.00	28	22.76	23.10	-28	11,388	-0.25%
2019/05/09	5	22.45	61.6	22.04	22.05	-56.6	11,291	-0.50%
2019/05/08	5	22.75	15	22.83	22.85	-10	11,204	-0.09%
2019/05/07	11	23.15	0	0.00	23.10	11	11,212	0.10%
2019/05/06	10	23.40	5	23.35	23.40	5	11,262	0.04%
2019/05/03	2	23.40	0	0.00	23.25	2	11,260	0.02%
2019/05/02	8	23.51	0	0.00	23.50	8	11,287	0.07%
2019/04/30	20	23.60	27	23.72	23.80	-7	11,381	-0.06%
2019/04/29	0	0.00	0.5	23.00	23.20	-0.5	11,526	0.00%
2019/04/26	11	23.79	5	23.70	23.65	6	11,647	0.05%
2019/04/24	2	24.85	0	0.00	24.20	2	12,488	0.02%
2019/04/23	0	0.00	13	25.00	25.20	-13	12,894	-0.10%
2019/04/19	1	24.80	1	25.20	24.90	0	13,688	0.00%
2019/04/18	4	25.20	5	25.41	24.70	-1	13,872	-0.01%
2019/04/17	30	26.01	19	25.79	25.85	11	14,091	0.08%
2019/04/16	56	26.64	68	26.53	26.60	-12	14,126	-0.08%
2019/04/15	33	28.90	0.6	27.45	27.70	32.4	14,031	0.23%
2019/04/12	48	28.77	60	29.11	29.50	-12	14,076	-0.09%
2019/04/11	60	29.95	29	29.77	29.55	31	13,466	0.23%
2019/04/10	25	28.71	47	29.51	29.80	-22	13,209	-0.17%
2019/04/09	11	27.63	10	27.74	28.30	1	13,365	0.01%
2019/04/08	0	0.00	2.4	25.75	25.75	-2.4	13,374	-0.02%
2019/04/03	21	23.35	21	23.35	23.45	0	14,466	0.00%
2019/04/02	20	23.60	20.9	23.78	23.65	-0.9	15,329	-0.01%
2019/04/01	41	23.75	41	23.81	24.15	0	16,177	0.00%
2019/03/29	20	24.80	22	24.40	24.30	-2	17,091	-0.01%
2019/03/28	54	24.43	84.7	24.03	24.75	-30.7	17,237	-0.18%
2019/03/26	15	24.74	15	24.99	24.85	0	17,551	0.00%
2019/03/25	17	23.55	5	23.69	24.90	12	17,804	0.07%
2019/03/22	36	26.21	31	25.90	25.65	5	18,464	0.03%
2019/03/21	36	26.12	20	26.10	26.15	16	18,702	0.09%
2019/03/15	0	0.00	1	26.55	26.25	-1	19,389	-0.01%
2019/03/14	5	25.75	0	0.00	25.80	5	19,455	0.03%
2019/03/13	0	0.00	1	26.15	26.10	-1	19,788	-0.01%
2019/03/12	3	26.00	0	0.00	26.00	3	20,047	0.01%
2019/03/11	0	0.00	0.4	25.60	25.65	-0.4	20,284	0.00%
2019/03/08	7	25.55	5	25.65	25.55	2	20,845	0.01%
2019/03/07	0	0.00	1	25.95	25.90	-1	23,868	0.00%
2019/03/06	1	26.60	0	0.00	26.05	1	24,135	0.00%
2019/03/05	0	0.00	1	26.30	26.30	-1	24,464	0.00%
2019/03/04	6	26.70	6	26.90	26.80	0	25,052	0.00%
2019/02/27	20	26.40	21	26.46	26.80	-1	25,603	0.00%
2019/02/26	20	26.25	20	26.25	26.05	0	25,578	0.00%
2019/02/25	20	26.25	21	26.01	26.40	-1	25,626	0.00%
2019/02/22	43	26.35	40	26.67	25.90	3	25,797	0.01%
2019/02/18	0	0.00	11	26.20	26.05	-11	26,631	-0.04%
2019/02/15	1	25.95	0	0.00	25.90	1	27,270	0.00%
2019/02/14	1	26.65	0	0.00	26.30	1	27,498	0.00%
2019/02/13	11	25.98	0	0.00	25.95	11	27,651	0.04%
2019/02/11	2	26.15	2	25.80	25.80	0	28,180	0.00%
2019/01/30	0	0.00	1	26.90	26.90	-1	28,316	0.00%
2019/01/28	3	26.45	0	0.00	26.10	3	29,234	0.01%
2019/01/25	62	27.02	51	27.00	27.10	11	29,464	0.04%
2019/01/24	20	26.45	22	26.47	26.65	-2	29,714	-0.01%
2019/01/23	27	26.17	20	26.35	26.35	7	29,965	0.02%
2019/01/22	23	26.16	21.2	26.20	26.25	1.8	30,405	0.01%
2019/01/21	13	26.03	14	26.05	26.10	-1	31,040	0.00%
2019/01/18	2	25.05	8.1	25.94	26.10	-6.1	31,328	-0.02%
2019/01/17	0	0.00	4	25.98	25.60	-4	31,591	-0.01%
2019/01/16	21	25.93	17	26.04	25.50	4	32,071	0.01%
2019/01/15	2	26.60	4	26.14	26.60	-2	32,225	-0.01%
2019/01/14	23	26.47	22	26.08	24.90	1	32,476	0.00%
2019/01/11	45	25.93	49	26.26	26.95	-4	32,773	-0.01%
2019/01/10	64	26.20	63	26.82	25.85	1	33,515	0.00%
2019/01/09	5	25.90	9	26.18	27.05	-4	33,874	-0.01%
2019/01/08	11	26.30	11	26.60	26.45	0	33,861	0.00%
2019/01/07	21	25.78	23	26.21	26.50	-2	33,744	-0.01%
2019/01/04	8	25.22	8	25.36	25.35	0	33,857	0.00%
2019/01/03	20	25.65	20	25.60	25.90	0	34,133	0.00%
2019/01/02	3	25.85	3	25.50	26.00	0	34,148	0.00%
2018/12/28	3	25.87	3	25.27	25.90	0	34,188	0.00%
2018/12/27	67	25.96	69	25.77	25.35	-2	33,933	-0.01%
2018/12/26	27	25.20	25	25.38	25.15	2	33,591	0.01%
2018/12/25	160	23.80	226	23.80	25.00	-66	33,485	-0.20%	大買/大賣/
2018/12/24	45	25.16	36	25.38	24.30	9	32,466	0.03%
2018/12/22	88	27.61	20	28.16	26.95	68	31,995	0.21%
2018/12/21	70	30.70	60	30.75	29.85	10	31,703	0.03%
2018/12/20	2	33.50	2	33.05	33.15	0	30,989	0.00%
2018/12/19	4	33.68	8	34.49	33.50	-4	30,839	-0.01%
2018/12/18	2	33.30	3	33.15	33.80	-1	30,333	0.00%
2018/12/17	114	31.27	147	31.30	34.00	-33	30,131	-0.11%	大買/大賣/
2018/12/14	35.2	32.40	10	32.55	32.40	25.2	28,984	0.09%
2018/12/13	21	36.15	4	36.19	35.95	17	28,779	0.06%
2018/12/12	6	36.86	2	36.95	37.15	4	28,657	0.01%
2018/12/11	14	36.93	12	37.25	37.25	2	28,519	0.01%
2018/12/10	19	35.99	7	35.83	35.70	12	28,628	0.04%
2018/12/07	34	37.38	25	37.12	36.95	9	28,793	0.03%
2018/12/06	16	37.10	12	37.27	37.15	4	28,827	0.01%
2018/12/05	27	38.36	18	38.28	38.05	9	28,641	0.03%
2018/12/04	16	40.07	0.2	38.70	38.80	15.8	28,707	0.06%
2018/12/03	1.1	39.59	3	39.70	39.55	-1.9	28,520	-0.01%
2018/11/30	30	41.19	25	41.20	40.50	5	28,076	0.02%
2018/11/29	2	40.23	5.8	40.48	39.85	-3.8	25,114	-0.02%
2018/11/28	2	39.43	7	40.08	39.50	-5	24,866	-0.02%
2018/11/27	18	40.39	7	40.61	39.60	11	24,623	0.04%
2018/11/26	4	40.30	9	39.89	42.40	-5	24,142	-0.02%
2018/11/22	6	39.66	2	39.05	39.00	4	23,704	0.02%
2018/11/21	2	39.10	4.6	39.68	40.00	-2.6	23,783	-0.01%
2018/11/20	2	39.55	14	39.74	39.45	-12	23,649	-0.05%
2018/11/19	14	40.88	3	41.05	39.75	11	23,601	0.05%
2018/11/16	5	40.48	16.8	40.52	41.00	-11.8	23,394	-0.05%
2018/11/15	15	39.59	9.3	39.99	40.30	5.7	23,108	0.02%
2018/11/14	9	38.79	10	39.18	38.60	-1	22,939	0.00%
2018/11/13	5	37.30	9	37.34	38.00	-4	22,676	-0.02%
2018/11/12	10	37.74	5	37.78	37.20	5	22,724	0.02%
2018/11/09	26	38.81	17	39.17	39.00	9	22,757	0.04%
2018/11/08	16	39.93	16	40.00	39.60	0	22,725	0.00%
2018/11/07	37	39.85	37	39.86	40.10	0	22,718	0.00%
2018/11/06	25	39.63	29	39.89	40.10	-4	22,607	-0.02%
2018/11/05	72	39.95	27	39.30	39.80	45	22,259	0.20%
2018/11/02	20	36.67	37	37.27	37.45	-17	21,966	-0.08%
2018/11/01	6	36.59	10	36.91	37.20	-4	21,945	-0.02%
2018/10/31	3	35.08	10	35.15	36.00	-7	21,813	-0.03%
2018/10/30	15	33.83	18	33.76	33.75	-3	21,765	-0.01%
2018/10/29	15	33.42	5	34.97	33.90	10	21,676	0.05%
2018/10/26	18	35.83	20	36.03	35.80	-2	21,604	-0.01%
2018/10/25	19	35.75	15	36.44	36.95	4	21,657	0.02%
2018/10/24	26	35.01	40	35.42	36.00	-14	21,581	-0.06%
2018/10/23	72	35.41	48	35.61	35.00	24	21,479	0.11%
2018/10/22	33	35.79	42.3	36.55	37.05	-9.3	21,681	-0.04%
2018/10/19	97	36.99	100	36.98	37.50	-3	22,296	-0.01%
2018/10/18	59	39.79	58	40.15	37.20	1	22,007	0.00%
2018/10/17	11	39.94	49.8	40.51	41.25	-38.8	21,744	-0.18%
2018/10/16	6	37.90	29	37.99	37.80	-23	21,618	-0.11%
2018/10/15	4	38.43	6	39.05	38.00	-2	22,531	-0.01%
2018/10/12	14	37.84	14	37.90	38.80	0	23,536	0.00%
2018/10/11	6	37.15	14	37.13	38.60	-8	25,095	-0.03%
2018/10/09	2	38.43	8	38.40	38.45	-6	26,003	-0.02%
2018/10/08	14	38.46	8	38.79	38.35	6	27,388	0.02%
2018/10/05	9	38.57	9	38.96	39.30	0	28,407	0.00%
2018/10/04	1	39.70	3	39.23	39.45	-2	29,031	-0.01%
2018/10/03	15	38.68	21	39.00	39.40	-6	29,678	-0.02%
2018/10/02	6	37.77	10	38.62	39.00	-4	31,099	-0.01%
2018/10/01	6	38.07	12.6	38.10	37.20	-6.6	31,768	-0.02%
2018/09/28	12	40.18	80	40.16	40.30	-68	31,799	-0.21%
2018/09/27	6	39.04	36	39.08	39.15	-30	31,405	-0.10%
2018/09/26	12	38.16	2	38.00	38.30	10	31,731	0.03%
2018/09/25	10	38.00	7	38.00	37.80	3	31,642	0.01%
2018/09/21	3	35.75	5	35.97	36.95	-2	31,567	-0.01%
2018/09/20	4	36.79	4	36.95	36.10	0	31,754	0.00%
2018/09/19	22	36.99	21	37.09	36.90	1	31,926	0.00%
2018/09/18	4	36.81	4	36.78	37.00	0	32,060	0.00%
2018/09/17	6	36.78	6	36.83	36.85	0	32,169	0.00%
2018/09/14	42	36.92	43	37.10	36.75	-1	32,605	0.00%
2018/09/13	14	36.00	14	36.33	36.55	0	32,620	0.00%
2018/09/12	3	33.35	15	33.07	34.10	-12	33,037	-0.04%
2018/09/11	5	32.90	7	32.42	32.90	-2	33,312	-0.01%
2018/09/07	3	35.03	2	34.85	34.60	1	33,685	0.00%
2018/09/06	6	35.15	7	35.48	35.50	-1	33,649	0.00%
2018/09/05	3	35.80	11	35.98	35.40	-8	33,726	-0.02%
2018/09/03	2	36.55	0	0.00	36.45	2	34,137	0.01%
2018/08/31	2	37.73	8	37.95	37.50	-6	34,049	-0.02%
2018/08/30	0	0.00	3	38.63	38.20	-3	34,000	-0.01%
2018/08/28	1	37.95	7	37.77	37.90	-6	33,990	-0.02%
2018/08/27	4	36.85	2	37.30	36.95	2	33,762	0.01%
2018/08/23	5	37.50	3	37.08	37.35	2	33,748	0.01%
2018/08/22	3	36.48	0	0.00	36.45	3	33,591	0.01%
2018/08/21	3	36.28	5	35.97	37.00	-2	33,515	-0.01%
2018/08/20	3	34.98	2	34.95	34.90	1	33,258	0.00%
2018/08/17	7	36.04	5	36.25	35.95	2	32,963	0.01%
2018/08/16	14	36.97	19	36.82	36.50	-5	32,932	-0.02%
2018/08/15	7	37.76	11	37.71	37.75	-4	32,796	-0.01%
2018/08/14	4	37.63	4	37.69	38.00	0	32,689	0.00%
2018/08/13	2	36.75	6	36.96	37.85	-4	32,452	-0.01%
2018/08/10	2	37.95	1	38.15	37.55	1	32,335	0.00%
2018/08/09	14	38.36	15	38.02	38.50	-1	32,402	0.00%
2018/08/08	51	38.31	58	38.40	38.50	-7	32,045	-0.02%
2018/08/07	14	38.39	10	38.57	37.80	4	31,959	0.01%
2018/08/06	9	37.62	14	37.67	38.40	-5	31,876	-0.02%
2018/08/03	11	38.44	10	38.53	38.30	1	31,840	0.00%
2018/08/02	27	38.42	21	38.42	38.25	6	31,622	0.02%
2018/08/01	44	39.21	37.3	39.41	38.55	6.7	31,208	0.02%
2018/07/31	36	38.74	23	39.04	39.00	13	30,949	0.04%
2018/07/30	26	39.32	26	40.02	38.85	0	30,952	0.00%
2018/07/27	90	40.56	73.4	40.69	40.30	16.6	30,732	0.05%
2018/07/26	186	40.17	192.7	39.85	41.00	-6.7	30,091	-0.02%	大買/大賣/
2018/07/25	11	37.80	14.4	37.75	37.80	-3.4	28,944	-0.01%
2018/07/24	30	38.29	35	38.44	37.85	-5	28,687	-0.02%
2018/07/23	106	36.69	108	36.51	37.70	-2	28,353	-0.01%	大買/大賣/
2018/07/20	101	38.00	140	38.45	37.85	-39	28,098	-0.14%	大買/大賣/
2018/07/19	144	38.18	116	37.73	39.10	28	27,102	0.10%	大買/大賣/
2018/07/18	275	38.67	213.1	38.54	36.30	61.9	26,238	0.24%	大買/大賣/
2018/07/17	137	37.70	167.7	37.58	38.50	-30.7	24,840	-0.12%	大買/大賣/
2018/07/16	64	36.88	57	36.85	36.90	7	24,405	0.03%
2018/07/13	125	34.58	142	34.49	35.30	-17	23,929	-0.07%	大買/大賣/
2018/07/12	55	32.98	64.5	33.05	33.10	-9.5	24,538	-0.04%
2018/07/11	83	31.01	80	31.15	32.20	3	23,919	0.01%
2018/07/10	56	31.71	43.3	32.19	31.30	12.7	23,340	0.05%
2018/07/09	7	29.29	26.1	30.25	30.90	-19.1	22,037	-0.09%
2018/07/06	2	28.25	2	28.65	28.10	0	21,204	0.00%
2018/07/05	3	27.58	2	27.50	27.80	1	20,833	0.00%
2018/07/04	13	27.67	31	27.97	28.15	-18	21,097	-0.09%
2018/07/03	0	0.00	5	26.85	26.60	-5	20,684	-0.02%
2018/07/02	6	26.53	0	0.00	27.00	6	20,737	0.03%
2018/06/29	13	26.84	15	26.76	27.10	-2	20,693	-0.01%
2018/06/28	17	25.40	17	25.41	25.45	0	20,663	0.00%
2018/06/27	7	27.10	8	27.23	26.50	-1	20,964	0.00%
2018/06/26	20	27.05	25	27.03	26.85	-5	21,086	-0.02%
2018/06/25	8	28.31	9	28.24	27.00	-1	21,130	0.00%
2018/06/22	4	27.65	5.3	27.83	28.00	-1.3	20,991	-0.01%
2018/06/21	37	27.26	29	27.22	27.90	8	20,985	0.04%
2018/06/20	8	26.66	15	26.60	27.00	-7	21,129	-0.03%
2018/06/19	2	26.30	12	26.48	26.30	-10	21,445	-0.05%
2018/06/15	10	25.35	7	25.77	26.10	3	21,482	0.01%
2018/06/14	1	24.90	1	25.10	24.70	0	21,324	0.00%
2018/06/13	2	25.00	2	25.40	24.75	0	21,610	0.00%
2018/06/12	0	0.00	5	24.44	25.75	-5	21,844	-0.02%
2018/06/11	2	23.35	6	24.24	24.00	-4	22,367	-0.02%
2018/06/07	25	23.53	21	23.64	23.35	4	23,263	0.02%
2018/06/05	31	23.54	28	23.34	23.55	3	24,446	0.01%
2018/06/04	38	23.03	20	23.20	22.95	18	24,801	0.07%
2018/06/01	4	23.05	4	23.00	23.05	0	25,229	0.00%
2018/05/31	20	22.62	30	22.63	22.55	-10	25,319	-0.04%
2018/05/30	43	22.85	65	22.76	22.80	-22	25,375	-0.09%
2018/05/29	20	22.93	1	22.80	22.75	19	25,592	0.07%
2018/05/28	0	22.60	11	22.80	22.80	-11	25,703	-0.04%
2018/05/25	6	23.37	10	23.35	23.10	-4	25,810	-0.02%
2018/05/24	67	23.24	48	23.55	23.65	19	25,851	0.07%
2018/05/23	2	22.78	4	23.00	22.90	-2	25,890	-0.01%
2018/05/22	40	22.85	40	22.95	22.65	0	26,037	0.00%
2018/05/18	0	0.00	2	22.80	23.05	-2	26,421	-0.01%
2018/05/17	2	23.25	2	23.20	23.20	0	26,496	0.00%
2018/05/16	1	22.35	2	22.30	22.30	-1	26,423	0.00%
2018/05/15	4	22.68	4.9	23.04	22.70	-0.9	26,477	0.00%
2018/05/14	0	0.00	2	23.25	23.15	-2	26,886	-0.01%
2018/05/11	0	0.00	3	22.52	22.90	-3	26,943	-0.01%
2018/05/10	15	22.21	12	22.00	21.95	3	26,822	0.01%
2018/05/09	0	0.00	23	22.51	22.45	-23	26,843	-0.09%
2018/05/08	1	22.60	71	22.57	22.60	-70	26,916	-0.26%
2018/05/07	43	22.11	42	22.47	22.25	1	27,186	0.00%
2018/05/03	3	22.10	2	22.15	21.85	1	27,328	0.00%
2018/05/02	88	22.14	17	22.06	21.85	71	27,866	0.25%
2018/04/30	0	0.00	21	21.92	22.25	-21	28,055	-0.07%
2018/04/27	8	21.55	5	22.18	21.50	3	28,147	0.01%
2018/04/26	23	22.01	9	22.31	21.00	14	28,129	0.05%
2018/04/25	1	24.00	0	0.00	23.20	1	28,948	0.00%
2018/04/24	1	25.10	1	25.05	24.65	0	30,043	0.00%
2018/04/23	25	26.45	27	26.42	25.55	-2	31,044	-0.01%
2018/04/20	143	26.26	100.7	26.38	26.60	42.3	31,914	0.13%	大買/
2018/04/19	17	25.34	24	25.38	26.00	-7	31,765	-0.02%
2018/04/18	10	24.92	38	25.04	25.10	-28	31,735	-0.09%
2018/04/17	2	23.00	0	0.00	22.95	2	30,391	0.01%
2018/04/16	1	23.30	9	23.35	22.90	-8	31,112	-0.03%
2018/04/13	5	23.00	9	23.34	23.30	-4	31,783	-0.01%
2018/04/12	13	23.28	6.2	23.09	22.95	6.8	32,459	0.02%
2018/04/11	5	22.70	3	23.13	23.10	2	32,598	0.01%
2018/04/10	12	23.39	3	23.10	22.75	9	32,878	0.03%
2018/04/09	17	22.86	26.1	22.96	22.85	-9.1	32,705	-0.03%
2018/04/03	16	22.27	11	22.42	22.45	5	32,680	0.02%
2018/04/02	1	22.25	11	22.55	22.20	-10	33,321	-0.03%
2018/03/31	42	22.16	49	22.14	22.25	-7	33,665	-0.02%
2018/03/30	122	22.03	159.1	22.18	22.45	-37.1	34,037	-0.11%	大買/大賣/
2018/03/29	60	21.65	4.4	22.14	21.10	55.6	34,292	0.16%
2018/03/28	27	22.64	26	22.75	22.25	1	34,780	0.00%
2018/03/27	3	22.67	5	22.90	22.50	-2	35,612	-0.01%
2018/03/26	67	22.36	23	22.56	22.40	44	35,658	0.12%
2018/03/23	64	21.40	177	21.80	22.60	-113	35,662	-0.32%	大賣/鉅額交易
2018/03/22	80	21.30	135.6	22.20	20.60	-55.6	35,100	-0.16%	大賣/
2018/03/21	87	22.70	27	22.97	22.30	60	34,713	0.17%
2018/03/20	175	22.79	175	22.90	23.15	0	35,738	0.00%	大買/大賣/
2018/03/19	1	23.15	1	23.00	23.15	0	35,883	0.00%
2018/03/16	25	23.15	14	23.30	22.85	11	36,479	0.03%
2018/03/15	32	23.39	108	23.14	23.40	-76	36,500	-0.21%	大賣/
2018/03/14	469	22.57	434.7	22.62	22.70	34.3	36,098	0.10%	大買/大賣/
2018/03/13	118	22.62	161.2	22.86	22.70	-43.2	36,315	-0.12%	大買/大賣/
2018/03/12	310	23.47	180	23.75	22.50	130	37,135	0.35%	大買/大賣/鉅額交易
2018/03/09	221	24.51	172	24.63	24.05	49	37,162	0.13%	大買/大賣/
2018/03/08	168	25.04	155	25.12	24.70	13	36,993	0.04%	大買/大賣/
2018/03/07	90	24.24	127	24.50	24.45	-37	36,686	-0.10%	大賣/
2018/03/06	23	24.44	1	24.80	24.05	22	37,174	0.06%
2018/03/05	1	24.55	3	24.77	24.55	-2	38,010	-0.01%
2018/03/02	17	24.75	0	0.00	24.65	17	38,517	0.04%
2018/03/01	2	25.28	0	0.00	25.20	2	39,166	0.01%
2018/02/27	23	25.57	3	25.92	25.30	20	40,119	0.05%
2018/02/26	22	25.80	1	26.20	25.85	21	40,682	0.05%
2018/02/23	67	25.92	120	26.19	25.95	-53	41,882	-0.13%	大賣/
2018/02/22	212	25.49	180	25.49	25.50	32	42,156	0.08%	大買/大賣/
2018/02/21	3	24.83	91	24.45	25.10	-88	43,062	-0.20%
2018/02/12	4	22.93	3	23.32	23.15	1	44,709	0.00%
2018/02/09	29	21.41	28	21.79	22.45	1	45,662	0.00%
2018/02/08	12	23.05	2	22.75	22.75	10	45,765	0.02%
2018/02/07	37	23.25	84	23.25	23.20	-47	45,725	-0.10%
2018/02/06	156	23.31	15	22.98	22.45	141	45,631	0.31%	大買/鉅額交易
2018/02/05	46	23.58	50	23.98	24.10	-4	45,150	-0.01%
2018/02/02	16	23.40	54	23.68	24.20	-38	44,938	-0.08%
2018/02/01	0	0.00	80	24.27	23.85	-80	44,976	-0.18%
2018/01/31	88	23.67	89	23.84	23.90	-1	44,858	0.00%
2018/01/30	241	23.41	209	23.48	23.80	32	44,613	0.07%	大買/大賣/
2018/01/29	75	23.96	5	23.80	23.60	70	44,175	0.16%
2018/01/26	47	24.17	201	24.23	24.40	-154	43,975	-0.35%	大賣/鉅額交易
2018/01/25	317.3	24.16	205	24.50	23.35	112.3	43,454	0.26%	大買/大賣/鉅額交易
2018/01/24	112	25.72	71	26.19	25.15	41	43,046	0.10%	大買/
2018/01/23	149	25.50	174.7	25.72	25.80	-25.7	42,885	-0.06%	大買/大賣/
2018/01/22	211	26.16	40.6	26.23	25.65	170.4	42,862	0.40%	大買/鉅額交易
2018/01/19	187	25.42	277	25.78	26.40	-90	42,647	-0.21%	大買/大賣/
2018/01/18	129	26.72	84.1	26.31	25.40	44.9	41,939	0.11%	大買/
2018/01/17	307	27.25	261.1	27.09	27.35	45.9	41,695	0.11%	大買/大賣/
2018/01/16	231	25.74	276.4	26.07	27.40	-45.4	40,665	-0.11%	大買/大賣/
2018/01/15	194	24.18	261	24.49	25.05	-67	39,476	-0.17%	大買/大賣/
2018/01/12	189	23.98	209	24.19	24.10	-20	38,812	-0.05%	大買/大賣/
2018/01/11	142	23.73	81.5	23.69	23.55	60.5	37,846	0.16%	大買/
2018/01/10	68	22.79	230	23.10	23.60	-162	37,431	-0.43%	大賣/鉅額交易
2018/01/09	228	22.73	113	23.00	22.15	115	36,748	0.31%	大買/大賣/鉅額交易
2018/01/08	74	21.76	99.4	21.70	22.60	-25.4	36,228	-0.07%
2018/01/05	18	20.49	96	20.49	20.55	-78	36,017	-0.22%
2018/01/04	87	20.15	12	20.05	20.30	75	35,795	0.21%
2018/01/03	0	0.00	29.3	19.50	19.80	-29.3	35,508	-0.08%