大同 (2371)-富邦-新店券商分點個股進出

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

大同

(2371)

可現股當沖

股價
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522張
產業
上市電機機械類股
910人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	30	51.42	106.9	51.98	52.40	-76.9	12,365	-0.62%	大賣/
2024/11/21	5.1	48.42	13	48.31	48.40	-7.9	11,086	-0.07%
2024/11/20	15.1	47.75	3	48.17	47.60	12.1	10,876	0.11%
2024/11/19	17.1	47.46	25.1	47.44	48.00	-8	10,979	-0.07%
2024/11/18	26.4	47.21	1	47.10	46.95	25.4	11,010	0.23%
2024/11/15	17.3	47.86	89.1	47.30	47.80	-71.8	11,209	-0.64%
2024/11/14	2.3	45.00	3	44.83	45.00	-0.7	11,010	-0.01%
2024/11/13	1	44.90	8	45.03	45.15	-7	11,194	-0.06%
2024/11/12	15	44.99	2	44.98	45.00	13	11,475	0.11%
2024/11/11	5	46.05	5.1	46.32	46.30	-0.1	11,684	0.00%
2024/11/08	24	46.90	7	46.69	46.45	17	11,794	0.14%
2024/11/07	2.1	46.79	4	47.09	47.20	-1.9	12,002	-0.02%
2024/11/06	5.1	46.99	3.1	47.04	46.70	2	12,122	0.02%
2024/11/05	1.1	46.61	2	46.83	46.60	-0.9	12,341	-0.01%
2024/11/04	2.1	46.14	13.1	45.90	46.85	-11.1	12,748	-0.09%
2024/11/01	4	43.90	14	44.71	44.95	-10	12,922	-0.08%
2024/10/30	12	44.50	3	44.55	44.25	9	13,090	0.07%
2024/10/29	8	44.54	3	44.38	44.45	5	13,211	0.04%
2024/10/28	2.2	44.63	44	44.97	45.25	-41.8	13,238	-0.32%
2024/10/25	1	44.40	1	44.50	44.35	0	13,388	0.00%
2024/10/24	33	44.53	7	44.58	44.15	26	13,592	0.19%
2024/10/23	14.1	45.05	2	45.45	45.00	12.1	13,697	0.09%
2024/10/22	8	45.04	3	45.13	45.00	5	13,974	0.04%
2024/10/21	3.1	45.42	28	45.76	45.25	-25	14,479	-0.17%
2024/10/18	33.1	45.52	2	45.40	45.40	31.1	14,777	0.21%
2024/10/17	1.1	45.67	14.3	45.93	46.15	-13.3	14,947	-0.09%
2024/10/16	23.1	45.12	3	45.08	45.00	20.1	15,277	0.13%
2024/10/15	4.1	45.79	4.5	46.02	45.80	-0.4	15,309	0.00%
2024/10/14	3.1	46.32	8	46.46	46.10	-5	15,399	-0.03%
2024/10/11	4	46.55	4.4	46.62	46.55	-0.4	15,604	0.00%
2024/10/09	5.1	46.93	2	46.78	46.10	3.1	15,933	0.02%
2024/10/08	8	47.31	5	46.85	47.25	3	16,105	0.02%
2024/10/07	2.1	48.45	10	48.04	48.50	-7.9	16,298	-0.05%
2024/10/04	5	47.31	32	47.31	47.40	-27	16,448	-0.16%
2024/10/01	34	48.01	28	47.89	48.10	6	16,571	0.04%
2024/09/30	18.1	49.23	6	49.43	49.15	12.1	16,810	0.07%
2024/09/27	21	50.21	41.3	50.45	49.85	-20.3	16,833	-0.12%
2024/09/26	49.1	50.17	91.1	50.27	50.00	-42	16,671	-0.25%
2024/09/25	4	48.59	3	48.57	48.35	1	16,476	0.01%
2024/09/24	3	47.98	8.1	48.30	48.35	-5.1	16,584	-0.03%
2024/09/23	2	48.55	6	48.46	48.40	-4	16,760	-0.02%
2024/09/20	7	48.17	5	48.70	47.80	2	16,996	0.01%
2024/09/19	7.3	47.83	14	47.93	48.30	-6.7	17,308	-0.04%
2024/09/18	54.2	48.39	57	48.32	47.80	-2.8	17,447	-0.02%
2024/09/16	84.1	47.99	11	48.20	48.45	73.1	17,684	0.41%
2024/09/13	29	47.90	53	47.78	47.60	-24	18,149	-0.13%
2024/09/12	29	46.80	53	46.68	46.50	-24	18,840	-0.13%
2024/09/11	28.5	44.94	31	45.37	45.80	-2.5	19,794	-0.01%
2024/09/10	3.1	42.57	24	42.78	43.70	-20.9	22,500	-0.09%
2024/09/09	3	40.58	15	42.03	43.35	-12	24,814	-0.05%
2024/09/06	13.1	42.07	5	42.30	41.90	8.1	25,134	0.03%
2024/09/05	12	42.88	0	0.00	42.10	12	25,244	0.05%
2024/09/04	18.1	43.29	16	43.23	43.45	2.1	25,549	0.01%
2024/09/03	4.4	45.55	15	45.91	45.80	-10.7	25,836	-0.04%
2024/09/02	11	45.80	4	45.73	45.20	7	25,789	0.03%
2024/08/30	13	45.70	5.1	45.87	45.80	7.9	25,845	0.03%
2024/08/29	9	45.32	10	45.60	45.45	-1	25,984	0.00%
2024/08/28	4	45.61	5	45.58	45.90	-1	26,016	0.00%
2024/08/27	6	45.78	2	45.75	46.10	4	26,173	0.02%
2024/08/26	4	45.90	8	46.04	45.85	-4	26,419	-0.02%
2024/08/23	22	44.91	22	45.13	46.05	0	26,491	0.00%
2024/08/22	5.1	45.94	5	45.76	45.65	0.1	26,514	0.00%
2024/08/21	13	45.98	20	46.31	45.60	-7	26,964	-0.03%
2024/08/20	21	45.95	17	45.99	45.85	4	27,447	0.01%
2024/08/19	12.1	45.85	3	45.73	45.35	9.1	28,128	0.03%
2024/08/16	37.1	45.30	35.2	45.39	45.25	1.9	28,131	0.01%
2024/08/15	25.4	45.77	29	45.74	45.25	-3.6	28,330	-0.01%
2024/08/14	23.1	45.93	37.3	45.97	46.35	-14.2	28,454	-0.05%
2024/08/13	21	45.94	69	46.04	46.30	-48	28,432	-0.17%
2024/08/12	8.2	47.57	2	47.53	47.65	6.2	28,664	0.02%
2024/08/09	5.1	46.80	25.1	47.09	46.80	-20	29,119	-0.07%
2024/08/08	29	46.07	21	46.41	45.85	8	29,815	0.03%
2024/08/07	8	46.49	16	46.45	47.30	-8	31,118	-0.03%
2024/08/06	88.1	42.76	167	43.24	43.45	-79	31,592	-0.25%	大賣/
2024/08/05	30.1	44.56	34	44.32	44.00	-3.9	32,385	-0.01%
2024/08/02	55.6	49.48	17.2	49.38	48.85	38.4	33,770	0.11%
2024/08/01	19	50.35	67	50.67	50.80	-48	34,314	-0.14%
2024/07/31	15.1	50.18	22.3	50.05	50.00	-7.2	34,892	-0.02%
2024/07/30	29.4	49.89	42.1	49.84	50.50	-12.8	36,217	-0.04%
2024/07/29	28.1	50.68	20	50.67	50.00	8.1	37,526	0.02%
2024/07/26	18	51.22	3	51.47	51.60	15	38,278	0.04%
2024/07/23	11.1	51.85	29.1	52.00	52.40	-18	39,299	-0.05%
2024/07/22	24.2	51.82	25.2	51.64	50.40	-1.1	41,384	0.00%
2024/07/19	80.1	54.26	58.1	53.73	53.30	22	42,796	0.05%
2024/07/18	13.4	54.54	140	54.29	55.10	-126.7	45,811	-0.28%	大賣/鉅額交易
2024/07/17	39.1	56.23	21	56.50	55.20	18.1	48,756	0.04%
2024/07/16	14.2	55.99	13.2	56.22	55.80	1	54,156	0.00%
2024/07/15	20	55.90	13.3	55.89	55.90	6.7	61,712	0.01%
2024/07/12	34.3	56.53	93	57.21	56.00	-58.7	66,709	-0.09%
2024/07/11	43.3	56.87	27.5	57.03	56.50	15.8	71,128	0.02%
2024/07/10	12	56.95	47.9	57.13	57.00	-35.9	73,155	-0.05%
2024/07/09	24	56.25	89	56.63	56.90	-65	77,327	-0.08%
2024/07/08	74	56.49	14.8	56.36	55.80	59.2	80,694	0.07%
2024/07/05	78.1	57.35	66.3	57.34	57.40	11.8	81,811	0.01%
2024/07/04	40.1	57.42	43.4	57.23	57.50	-3.4	82,160	0.00%
2024/07/03	12.1	56.09	29.2	56.13	55.90	-17.1	82,978	-0.02%
2024/07/02	54.2	55.98	102	55.95	55.70	-47.8	83,645	-0.06%	大賣/
2024/07/01	48.5	56.63	41.3	56.55	56.40	7.2	83,876	0.01%
2024/06/28	34.2	57.20	19.4	57.27	57.00	14.8	84,812	0.02%
2024/06/27	36.1	57.39	86	57.35	57.10	-50	85,438	-0.06%
2024/06/26	77.1	58.25	7.3	58.14	57.70	69.8	86,240	0.08%
2024/06/25	71	57.79	108.8	57.96	58.90	-37.8	88,025	-0.04%	大賣/
2024/06/24	54	57.52	24.2	57.26	57.10	29.8	89,856	0.03%
2024/06/21	56	58.21	22.1	58.19	57.90	33.9	92,872	0.04%
2024/06/20	75.6	59.00	93.6	59.13	58.60	-18.1	93,301	-0.02%
2024/06/19	183	58.63	94.1	58.30	57.90	88.9	93,020	0.10%	大買/
2024/06/18	251	60.43	158.3	60.28	60.10	92.7	92,347	0.10%	大買/大賣/
2024/06/17	342.4	60.45	307.9	60.60	60.30	34.5	91,143	0.04%	大買/大賣/
2024/06/14	303.7	57.68	232.1	57.77	57.60	71.5	88,333	0.08%	大買/大賣/
2024/06/13	53.1	54.63	56.2	54.95	55.70	-3.1	85,884	0.00%
2024/06/12	12.5	54.26	6	54.13	54.00	6.5	85,712	0.01%
2024/06/11	32.9	55.00	28.1	54.86	54.80	4.8	85,653	0.01%
2024/06/07	174.2	55.09	60	55.18	56.00	114.2	85,656	0.13%	大買/鉅額交易
2024/06/06	8.8	53.78	73.5	53.46	53.60	-64.7	85,683	-0.08%
2024/06/05	23.2	54.00	18	54.17	54.10	5.2	85,997	0.01%
2024/06/04	18.1	54.96	19	54.98	54.40	-0.9	86,422	0.00%
2024/06/03	10.5	54.73	23	54.85	54.90	-12.5	86,617	-0.01%
2024/05/31	20	54.59	17	54.56	54.20	3	87,292	0.00%
2024/05/30	55.7	54.67	41	54.70	54.30	14.7	87,589	0.02%
2024/05/29	51.5	55.63	25.2	55.65	55.30	26.3	88,352	0.03%
2024/05/28	67.1	56.49	23	56.39	56.20	44.1	89,389	0.05%
2024/05/27	77.1	56.38	66.1	56.59	56.80	11	90,439	0.01%
2024/05/24	44.7	54.65	97	54.83	55.40	-52.3	90,558	-0.06%
2024/05/23	166.3	56.36	76	56.36	55.40	90.3	90,651	0.10%	大買/
2024/05/22	33.6	58.26	69.3	58.09	58.00	-35.6	90,576	-0.04%
2024/05/21	49.3	59.00	52.2	59.08	58.90	-2.9	91,475	0.00%
2024/05/20	21	60.54	31	60.48	59.70	-10	91,288	-0.01%
2024/05/17	71	59.64	113	59.69	60.10	-42	91,264	-0.05%	大賣/
2024/05/16	51.5	59.99	71	59.88	59.30	-19.5	91,331	-0.02%
2024/05/15	112.1	60.09	34.4	60.72	59.80	77.7	91,268	0.09%	大買/
2024/05/14	74.7	60.66	204.1	61.12	60.00	-129.4	90,961	-0.14%	大賣/鉅額交易
2024/05/13	195.7	60.92	175.4	61.36	61.70	20.4	90,216	0.02%	大買/大賣/
2024/05/10	130.3	64.78	57.5	64.38	64.10	72.9	88,919	0.08%	大買/
2024/05/09	173.7	66.65	175	66.08	65.00	-1.3	88,404	0.00%	大買/大賣/
2024/05/08	142.2	66.62	219.1	66.63	66.80	-76.9	87,233	-0.09%	大買/大賣/
2024/05/07	77.1	63.52	110.2	63.52	64.20	-33.2	85,613	-0.04%	大賣/
2024/05/06	39.5	63.26	50.3	63.64	62.70	-10.8	84,907	-0.01%
2024/05/03	212.4	65.36	182.4	64.47	63.80	30.1	84,286	0.04%	大買/大賣/
2024/05/02	140.8	66.71	99.7	66.87	65.60	41.1	82,991	0.05%	大買/
2024/04/30	125.4	65.36	102.3	65.55	65.40	23.1	81,769	0.03%	大買/大賣/
2024/04/29	224.8	67.28	140.1	67.02	66.10	84.7	81,429	0.10%	大買/大賣/
2024/04/26	233.6	67.92	92.3	67.95	67.50	141.3	80,497	0.18%	大買/鉅額交易
2024/04/25	130.3	68.28	165.5	68.72	69.00	-35.2	78,243	-0.04%	大買/大賣/
2024/04/24	239.7	68.18	303.6	68.29	68.40	-63.9	76,509	-0.08%	大買/大賣/
2024/04/23	685.7	65.19	590.2	64.72	64.10	95.5	73,696	0.13%	大買/大賣/
2024/04/22	957.3	68.92	683	68.70	65.40	274.3	70,731	0.39%	大買/大賣/鉅額交易
2024/04/19	748.8	66.96	539.9	67.49	69.10	208.8	65,278	0.32%	大買/大賣/鉅額交易
2024/04/18	443.5	65.78	306.8	65.06	64.40	136.6	57,904	0.24%	大買/大賣/鉅額交易
2024/04/17	252.3	62.04	366.4	63.10	64.30	-114	53,106	-0.21%	大買/大賣/鉅額交易
2024/04/16	264.3	59.03	84.5	59.22	58.50	179.9	49,311	0.36%	大買/鉅額交易
2024/04/15	306	61.93	2,043.1	61.63	61.40	-1,737.1	47,576	-3.65%	大買/大賣/鉅額交易
2024/04/12	2,161.6	60.72	433.1	59.15	60.50	1,728.5	43,297	3.99%	大買/大賣/鉅額交易
2024/04/11	86.7	56.73	105.5	56.77	56.10	-18.8	39,668	-0.05%	大賣/
2024/04/10	66.3	56.00	49	55.91	55.60	17.3	38,329	0.05%
2024/04/09	129.6	55.04	150.1	55.23	56.50	-20.5	37,828	-0.05%	大買/大賣/
2024/04/08	99.4	56.21	50	56.21	55.50	49.4	36,676	0.13%
2024/04/03	73	56.21	21	56.23	55.80	52	35,957	0.14%
2024/04/02	148.6	57.41	1,684.2	57.61	56.90	-1,535.6	35,641	-4.31%	大買/大賣/鉅額交易
2024/04/01	111.1	56.25	111.8	55.99	56.30	-0.6	34,583	0.00%	大買/大賣/
2024/03/29	161.4	57.54	54	56.98	56.50	107.4	33,852	0.32%	大買/鉅額交易
2024/03/28	758.7	58.88	381.7	58.50	57.70	377	32,860	1.15%	大買/大賣/鉅額交易
2024/03/27	347.9	56.29	168.6	56.22	55.00	179.2	30,836	0.58%	大買/大賣/鉅額交易
2024/03/26	383.8	55.48	377.9	55.68	57.30	5.9	28,680	0.02%	大買/大賣/
2024/03/25	1,092.5	51.78	123.4	51.47	52.10	969.1	25,924	3.74%	大買/大賣/鉅額交易
2024/03/22	52.1	49.21	21	48.87	49.10	31.1	25,168	0.12%
2024/03/21	11	49.12	55	48.86	49.25	-44	24,898	-0.18%
2024/03/20	65	47.80	20	48.00	47.15	45	24,771	0.18%
2024/03/19	38	48.19	27	48.03	47.65	11	24,685	0.04%
2024/03/18	15	47.81	13	48.00	48.20	2	24,729	0.01%
2024/03/15	72.1	47.50	28.3	47.42	47.10	43.8	24,833	0.18%
2024/03/14	18.1	48.68	8.2	48.88	48.35	9.9	24,911	0.04%
2024/03/13	46.4	49.36	16.5	49.35	48.65	29.9	25,374	0.12%
2024/03/12	177.2	50.39	46.4	50.46	49.40	130.8	25,446	0.51%	大買/鉅額交易
2024/03/11	42.4	50.90	26	50.63	51.10	16.4	25,129	0.07%
2024/03/08	64.3	50.27	35.6	50.45	50.00	28.7	25,079	0.11%
2024/03/07	20	52.45	23.3	52.66	52.50	-3.3	24,578	-0.01%
2024/03/06	80	53.19	108.2	53.51	53.00	-28.2	24,338	-0.12%	大賣/
2024/03/05	42.5	52.71	18.2	52.96	52.20	24.3	23,679	0.10%
2024/03/04	69.3	53.58	81	53.86	53.00	-11.7	23,361	-0.05%
2024/03/01	109.8	52.61	98.7	52.92	53.40	11.2	22,505	0.05%	大買/
2024/02/29	92.6	50.57	222.8	51.39	51.90	-130.2	21,476	-0.61%	大賣/鉅額交易
2024/02/27	31	48.17	54	48.38	48.40	-23	20,553	-0.11%
2024/02/26	119.1	48.12	83.4	48.04	48.15	35.7	20,060	0.18%	大買/
2024/02/23	45.3	46.74	27	46.41	46.75	18.3	19,334	0.09%
2024/02/22	57.5	46.24	69.2	47.12	45.40	-11.7	18,630	-0.06%
2024/02/21	3	44.70	1	44.65	44.40	2	17,449	0.01%
2024/02/20	32	44.10	6	44.21	44.00	26	17,456	0.15%
2024/02/19	3	44.87	12	45.18	45.35	-9	17,640	-0.05%
2024/02/16	18	45.07	3	45.35	44.10	15	17,583	0.09%
2024/02/15	5.1	46.05	9.9	46.06	46.30	-4.7	17,157	-0.03%
2024/02/05	7	44.48	1	44.70	45.00	6	16,901	0.04%
2024/02/02	7	45.15	18.1	45.18	45.30	-11	16,724	-0.07%
2024/02/01	12	44.80	11.1	44.89	45.15	0.9	16,541	0.01%
2024/01/31	1	43.90	26	44.11	43.85	-25	16,288	-0.15%
2024/01/30	3	43.53	8.3	43.92	43.55	-5.3	16,196	-0.03%
2024/01/29	10	43.68	22	43.67	43.70	-12	16,166	-0.07%
2024/01/26	6	42.87	30	43.15	43.25	-24	16,132	-0.15%
2024/01/25	2	43.33	0	0.00	43.55	2	16,102	0.01%
2024/01/24	4.1	42.89	15	43.57	44.00	-10.9	16,027	-0.07%
2024/01/23	1.1	43.33	91	43.12	43.30	-89.9	15,843	-0.57%
2024/01/22	8	41.70	120	42.23	41.90	-112	15,250	-0.73%	大賣/鉅額交易
2024/01/19	17.3	39.51	8	40.04	40.40	9.3	15,055	0.06%
2024/01/18	11	38.90	19	39.16	39.20	-8	15,014	-0.05%
2024/01/17	253	39.24	3	39.32	38.90	250	14,868	1.68%	大買/鉅額交易
2024/01/16	19	42.48	18	42.56	42.15	1	14,429	0.01%
2024/01/15	8	43.84	33	43.93	43.35	-25	14,307	-0.17%
2024/01/12	50	43.32	24	43.77	43.00	26	14,205	0.18%
2024/01/11	43.1	44.35	27	44.45	44.55	16.1	13,967	0.11%
2024/01/10	81.2	45.18	84.5	45.33	43.85	-3.3	13,784	-0.02%
2024/01/09	37.1	44.23	180.6	44.07	45.20	-143.5	13,044	-1.10%	大賣/鉅額交易
2024/01/08	117	43.18	23.3	43.22	43.00	93.7	12,562	0.75%	大買/
2024/01/04	5	42.05	0	0.00	41.95	5	12,394	0.04%
2024/01/03	2	41.88	8	42.61	42.25	-6	12,384	-0.05%
2024/01/02	1	42.25	15	42.74	42.25	-14	12,332	-0.11%
2023/12/29	6	41.90	5	41.90	42.00	1	12,419	0.01%
2023/12/28	15	42.28	36	42.40	42.50	-21	12,470	-0.17%
2023/12/27	6	42.08	3.9	42.42	42.05	2.1	12,511	0.02%
2023/12/26	15	42.25	3	42.10	41.90	12	12,484	0.10%
2023/12/25	5	42.65	8	42.66	42.15	-3	12,479	-0.02%
2023/12/22	5	42.05	5	42.18	41.80	0	12,460	0.00%
2023/12/21	24.1	42.49	2.3	42.76	42.05	21.8	12,706	0.17%
2023/12/20	13.3	43.08	37.4	43.19	43.50	-24.1	12,549	-0.19%
2023/12/19	9	41.19	6	41.06	41.10	3	12,119	0.02%
2023/12/18	14.1	41.08	11.3	41.24	41.10	2.8	12,120	0.02%
2023/12/15	21.1	41.66	7	41.60	41.15	14.1	12,140	0.12%
2023/12/14	29	42.39	23.1	42.68	42.20	5.9	12,057	0.05%
2023/12/13	42.2	42.97	11.3	42.63	42.35	30.9	12,046	0.26%
2023/12/12	10	44.13	9.2	44.02	44.00	0.8	12,480	0.01%
2023/12/11	12	43.81	23.7	43.91	44.10	-11.7	12,984	-0.09%
2023/12/08	34.1	42.92	71.5	43.44	43.10	-37.4	12,876	-0.29%
2023/12/07	21.1	42.01	142.4	42.09	42.00	-121.3	12,339	-0.98%	大賣/鉅額交易
2023/12/06	70.3	40.61	220	40.77	40.20	-149.7	11,933	-1.25%	大賣/鉅額交易
2023/12/05	26	41.68	86.1	42.06	41.65	-60.1	11,799	-0.51%
2023/12/04	52	40.97	215.1	40.56	40.55	-163.1	11,563	-1.41%	大賣/鉅額交易
2023/12/01	32.2	40.07	10.2	40.38	40.05	21.9	11,742	0.19%
2023/11/30	54	40.72	8.1	40.72	40.35	45.9	12,005	0.38%
2023/11/29	13	40.44	13	40.87	40.85	0	12,862	0.00%
2023/11/28	35.1	40.61	66	40.33	40.50	-30.9	12,710	-0.24%
2023/11/27	300.2	40.44	24.3	40.32	40.45	275.8	12,563	2.20%	大買/鉅額交易
2023/11/24	116	40.60	31	39.94	40.10	85	12,470	0.68%	大買/
2023/11/23	18	38.58	48	38.77	38.80	-30	12,257	-0.24%
2023/11/22	0	0.00	4	38.20	38.10	-4	12,272	-0.03%
2023/11/21	12.3	38.49	12	38.55	38.45	0.3	12,316	0.00%
2023/11/20	8.1	38.50	9	38.74	38.45	-1	12,360	-0.01%
2023/11/17	12	38.62	4	38.68	38.30	8	12,353	0.06%
2023/11/16	157.1	38.52	29	38.33	38.80	128.1	12,346	1.04%	大買/鉅額交易
2023/11/15	22	37.18	37	37.33	36.90	-15	11,939	-0.13%
2023/11/14	0	0.00	1	36.40	36.30	-1	11,891	-0.01%
2023/11/13	1	36.05	2	36.30	36.45	-1	12,101	-0.01%
2023/11/10	13	36.08	3	36.17	35.95	10	12,183	0.08%
2023/11/09	3	36.63	1.1	36.69	36.60	1.9	12,331	0.02%
2023/11/08	5	37.02	13	37.01	36.80	-8	12,513	-0.06%
2023/11/07	14	36.67	11	36.80	36.60	3	12,793	0.02%
2023/11/06	4	37.03	1.1	36.94	36.95	2.9	13,005	0.02%
2023/11/03	4	36.50	1.4	36.63	36.35	2.6	13,287	0.02%
2023/11/02	11	36.67	9	36.48	36.30	2	13,822	0.01%
2023/11/01	5.3	35.72	0	0.00	35.75	5.3	13,894	0.04%
2023/10/31	8.1	36.49	3	36.63	35.80	5.1	13,983	0.04%
2023/10/30	0	36.95	3	37.17	37.00	-3	14,145	-0.02%
2023/10/27	8	37.49	14	37.23	37.15	-6	14,306	-0.04%
2023/10/26	24.1	37.67	10	37.65	37.30	14.1	14,774	0.10%
2023/10/25	18	38.78	18	38.81	38.65	0	14,980	0.00%
2023/10/24	12.2	38.12	8	38.19	38.40	4.2	15,360	0.03%
2023/10/23	7	38.67	1.3	38.54	38.50	5.7	15,823	0.04%
2023/10/20	15	38.28	5	38.70	38.60	10	15,995	0.06%
2023/10/19	2.2	39.40	6	39.28	39.20	-3.8	16,190	-0.02%
2023/10/18	3.1	40.38	47	40.76	40.10	-43.9	16,362	-0.27%
2023/10/17	16.1	41.55	11	41.19	41.00	5.1	16,531	0.03%
2023/10/16	23.1	42.00	1	42.40	41.70	22.1	17,123	0.13%
2023/10/13	17.1	43.66	5	44.30	43.20	12.1	17,958	0.07%
2023/10/12	1	43.90	16.4	44.11	44.10	-15.4	19,531	-0.08%
2023/10/11	3	43.50	0	0.00	43.70	3	20,848	0.01%
2023/10/06	28.2	43.92	1	44.15	43.65	27.2	21,305	0.13%
2023/10/05	38	44.57	98	44.51	44.45	-60	21,861	-0.27%
2023/10/04	6	42.79	8	42.99	43.15	-2	22,495	-0.01%
2023/10/03	15.1	43.59	4	43.61	43.35	11.1	22,895	0.05%
2023/10/02	8	44.16	3	44.23	44.10	5	23,583	0.02%
2023/09/28	38	44.32	13	44.48	44.40	25	24,060	0.10%
2023/09/27	6	43.73	0	0.00	44.05	6	24,546	0.02%
2023/09/26	21	44.52	1	44.95	44.05	20	25,045	0.08%
2023/09/25	4	44.49	1	44.30	44.40	3	25,420	0.01%
2023/09/22	0	44.50	12	44.38	44.65	-12	26,219	-0.05%
2023/09/21	6	43.75	16	44.05	43.85	-10	26,819	-0.04%
2023/09/20	4.1	44.95	0	0.00	44.35	4.1	27,851	0.01%
2023/09/19	24.2	45.97	153	45.68	45.35	-128.8	28,965	-0.44%	大賣/鉅額交易
2023/09/18	1	44.80	7	44.96	44.80	-6	30,060	-0.02%
2023/09/15	9	44.32	19	44.22	44.75	-10	31,694	-0.03%
2023/09/14	155.3	44.63	24	44.32	44.50	131.3	32,984	0.40%	大買/鉅額交易
2023/09/13	16	48.44	11	48.54	48.55	5	32,957	0.02%
2023/09/12	6	48.21	2.3	48.17	48.20	3.7	35,268	0.01%
2023/09/11	0	47.90	2	48.30	48.20	-2	36,414	-0.01%
2023/09/08	2	48.75	3.2	48.87	48.75	-1.2	36,555	0.00%
2023/09/07	2.5	47.98	0	0.00	48.60	2.5	36,697	0.01%
2023/09/06	5	48.03	5.5	48.32	48.45	-0.5	36,960	0.00%
2023/09/05	11.1	46.54	52	46.65	47.80	-40.9	37,121	-0.11%
2023/09/04	113.5	45.93	157.5	46.34	46.35	-44	37,065	-0.12%	大買/大賣/
2023/09/01	16	51.29	1	51.30	50.80	15	36,376	0.04%
2023/08/30	5.2	51.13	1	50.50	51.30	4.2	37,188	0.01%
2023/08/29	3	51.20	1	51.10	51.30	2	37,936	0.01%
2023/08/28	3	50.47	2	51.40	50.00	1	38,633	0.00%
2023/08/25	2	51.00	6.1	51.35	51.20	-4.1	40,146	-0.01%
2023/08/24	0.1	50.80	6	50.95	51.00	-6	41,339	-0.01%
2023/08/23	0	0.00	6	49.70	50.10	-6	42,583	-0.01%
2023/08/22	14	50.49	0	0.00	49.50	14	43,485	0.03%
2023/08/21	1.1	50.71	1	51.10	50.40	0.1	44,155	0.00%
2023/08/18	15	51.23	7	51.10	50.60	8	44,402	0.02%
2023/08/17	6.2	51.72	6.9	51.83	52.20	-0.7	44,375	0.00%
2023/08/16	1	51.20	10	50.80	51.10	-9	44,369	-0.02%
2023/08/15	1.6	51.24	8	51.50	51.50	-6.4	44,880	-0.01%
2023/08/14	4.1	51.11	1	51.30	50.70	3.1	45,647	0.01%
2023/08/11	15	51.67	65.3	51.51	51.70	-50.3	45,956	-0.11%
2023/08/10	20.3	50.45	0	51.00	49.70	20.3	46,275	0.04%
2023/08/09	4.2	51.72	6.1	52.51	51.60	-1.9	47,828	0.00%
2023/08/08	10.1	51.75	7.1	51.94	52.00	3	48,881	0.01%
2023/08/07	2.2	49.21	6	49.38	50.30	-3.8	48,685	-0.01%
2023/08/04	4	49.26	0.2	49.20	49.10	3.8	48,602	0.01%
2023/08/02	7	49.35	5.6	49.34	48.90	1.4	48,614	0.00%
2023/08/01	1	49.50	3	49.75	49.60	-2	48,699	0.00%
2023/07/31	12	49.64	30	50.11	49.50	-18	48,511	-0.04%
2023/07/28	15.1	48.58	31	48.70	48.55	-15.9	48,043	-0.03%
2023/07/27	13	49.56	80	49.59	49.35	-67	47,803	-0.14%
2023/07/26	76	51.50	25	50.50	50.30	51	47,496	0.11%
2023/07/25	9	51.61	5	51.70	51.30	4	46,907	0.01%
2023/07/24	22.1	51.76	20	51.25	51.00	2.1	46,661	0.00%
2023/07/21	10	52.66	17.1	52.72	52.80	-7.1	46,230	-0.02%
2023/07/20	8.1	52.40	8	52.55	52.60	0.1	46,001	0.00%
2023/07/19	116.9	52.01	28.5	51.74	51.30	88.4	45,630	0.19%	大買/
2023/07/18	20.1	50.35	91.5	50.46	51.00	-71.4	44,970	-0.16%
2023/07/17	394.3	49.27	179	49.14	49.10	215.3	43,990	0.49%	大買/大賣/鉅額交易
2023/07/14	45.1	55.57	22.4	56.57	54.30	22.7	42,403	0.05%
2023/07/13	58.5	54.42	53	54.72	54.20	5.5	41,091	0.01%
2023/07/12	65	53.62	68	54.06	54.10	-3	40,629	-0.01%
2023/07/11	65.1	54.66	55	54.35	54.20	10.1	40,040	0.03%
2023/07/10	35	53.94	24	53.28	53.10	11	39,308	0.03%
2023/07/07	160.2	54.16	184.3	54.48	54.60	-24.1	38,917	-0.06%	大買/大賣/
2023/07/06	58	55.88	126	55.50	55.30	-68	38,123	-0.18%	大賣/
2023/07/05	22	55.95	23	55.09	54.80	-1	37,616	0.00%
2023/07/04	153	56.22	85	56.25	56.00	68	37,100	0.18%	大買/
2023/07/03	37	56.36	60	56.48	56.60	-23	36,606	-0.06%
2023/06/30	160.1	54.67	35	54.69	54.30	125.1	35,940	0.35%	大買/鉅額交易
2023/06/29	6.3	54.14	28.3	54.43	55.00	-22	35,190	-0.06%
2023/06/28	43.4	54.02	29.5	54.16	54.50	14	34,879	0.04%
2023/06/27	67.4	53.41	49.4	52.64	52.20	18	34,017	0.05%
2023/06/26	96.3	52.56	87.7	53.08	53.90	8.6	32,824	0.03%
2023/06/21	82.2	50.89	122.5	51.21	51.70	-40.3	31,520	-0.13%	大賣/
2023/06/20	96.3	49.81	138.1	49.25	49.95	-41.8	29,760	-0.14%	大賣/
2023/06/19	84.2	46.17	34	46.09	46.20	50.2	27,664	0.18%
2023/06/16	253.8	46.23	137.2	46.01	45.85	116.7	26,909	0.43%	大買/大賣/鉅額交易
2023/06/15	49	44.33	143.1	45.05	45.80	-94.1	24,277	-0.39%	大賣/
2023/06/14	9.2	41.77	10	41.73	41.65	-0.8	23,131	0.00%
2023/06/13	24.2	41.12	16	41.39	41.40	8.2	22,936	0.04%
2023/06/12	20	41.55	6.1	41.58	41.30	14	22,698	0.06%
2023/06/09	3	40.33	16	40.05	40.70	-13	22,253	-0.06%
2023/06/08	13	41.01	6.1	41.13	40.60	6.9	21,933	0.03%
2023/06/07	7.1	41.11	86	41.29	41.15	-78.9	21,747	-0.36%
2023/06/06	11	41.49	9	41.74	40.90	2	21,565	0.01%
2023/06/05	61	41.62	103	41.55	41.50	-42	21,405	-0.20%	大賣/
2023/06/02	71.2	42.18	76	41.92	41.65	-4.8	21,057	-0.02%
2023/06/01	34	42.05	60	41.82	41.70	-26	20,241	-0.13%
2023/05/31	144.1	42.23	58.3	42.06	42.30	85.8	19,439	0.44%	大買/
2023/05/30	71.1	41.23	43.6	41.08	40.80	27.5	17,792	0.15%
2023/05/29	47.3	40.43	32.3	40.09	40.10	15	16,540	0.09%
2023/05/26	45.4	40.30	55.8	39.71	40.15	-10.4	15,217	-0.07%
2023/05/25	63	39.27	128	39.14	39.65	-65	14,265	-0.46%	大賣/
2023/05/24	7	37.93	20	38.19	38.40	-13	13,437	-0.10%
2023/05/23	11	37.95	0	0.00	37.80	11	13,221	0.08%
2023/05/22	18	38.34	14.4	38.35	38.35	3.6	13,054	0.03%
2023/05/19	129.7	38.78	36	38.33	38.00	93.7	12,836	0.73%	大買/
2023/05/18	34	38.74	40.7	39.18	39.15	-6.7	12,236	-0.05%
2023/05/17	8.1	37.70	21	37.81	37.85	-12.9	11,459	-0.11%
2023/05/16	26.2	38.20	14.5	38.36	38.05	11.6	10,956	0.11%
2023/05/15	152	38.60	180.8	38.17	38.00	-28.8	10,298	-0.28%	大買/大賣/
2023/05/12	111	36.17	125	36.49	37.40	-14	8,529	-0.16%	大買/大賣/
2023/05/11	7.1	34.38	9	34.36	34.00	-1.9	7,137	-0.03%
2023/05/10	2	33.18	2	33.10	33.60	0	6,829	0.00%
2023/05/09	1.3	34.40	135	33.70	33.60	-133.8	6,776	-1.97%	大賣/鉅額交易
2023/05/08	57	34.32	111	34.29	34.35	-54	6,657	-0.81%	大賣/
2023/05/05	2	33.45	0	0.00	33.40	2	6,346	0.03%
2023/05/04	1	33.75	1	33.70	33.70	0	6,400	0.00%
2023/05/03	12.3	33.67	0	0.00	33.40	12.3	6,377	0.19%
2023/05/02	0.2	33.60	3	33.70	33.65	-2.9	6,371	-0.04%
2023/04/27	0	0.00	41.1	32.55	32.55	-41.1	6,285	-0.65%
2023/04/26	2	32.48	1	32.50	32.80	1	6,283	0.02%
2023/04/25	1	33.10	0	0.00	32.35	1	6,326	0.02%
2023/04/21	10	32.40	0	0.00	32.35	10	6,285	0.16%
2023/04/20	2	32.80	2	32.75	32.85	0	6,249	0.00%
2023/04/19	14	33.05	13	32.93	32.90	1	6,223	0.02%
2023/04/17	10	33.40	0	0.00	33.60	10	6,162	0.16%
2023/04/14	2	33.55	0	0.00	33.40	2	6,141	0.03%
2023/04/12	6	33.78	1	33.80	33.80	5	6,179	0.08%
2023/04/11	1	33.30	5	33.49	33.25	-4	6,256	-0.06%
2023/04/10	0	0.00	1	33.15	33.20	-1	6,247	-0.02%
2023/04/07	1	33.10	0	0.00	32.95	1	6,250	0.02%
2023/03/31	4	33.01	4	33.20	33.00	0	6,246	0.00%
2023/03/30	10	33.35	6	33.15	33.15	4	6,215	0.06%
2023/03/29	36.1	33.77	20	33.71	33.45	16.1	6,199	0.26%
2023/03/28	7	33.25	6	33.50	34.30	1	5,978	0.02%
2023/03/27	34	33.20	30	33.25	33.25	4	5,887	0.07%
2023/03/24	22	32.91	0	0.00	32.85	22	6,078	0.36%
2023/03/23	0	32.70	0	0.00	32.50	0	6,263	0.00%
2023/03/22	4	32.60	0	0.00	32.45	4	6,443	0.06%
2023/03/21	23	32.69	0	0.00	32.50	23	6,667	0.34%
2023/03/20	6	32.21	0	0.00	32.25	6	6,767	0.09%
2023/03/17	6	32.40	0	0.00	32.35	6	7,059	0.08%
2023/03/16	8	32.03	19	31.99	31.95	-11	7,218	-0.15%
2023/03/15	2	32.80	2.1	32.79	32.60	-0.1	7,592	0.00%
2023/03/14	4	33.11	1	33.15	33.00	3	7,645	0.04%
2023/03/13	8	33.05	1	33.15	33.20	7	7,703	0.09%
2023/03/10	22	33.25	0	0.00	33.15	22	7,707	0.29%
2023/03/09	18	34.16	1	34.25	34.15	17	7,570	0.22%
2023/03/08	130	34.57	60	34.61	34.60	70	7,589	0.92%	大買/
2023/03/07	11	34.18	11	34.15	34.25	0	7,314	0.00%
2023/03/06	10	33.90	5	33.59	33.90	5	7,189	0.07%
2023/03/03	1	33.40	2	33.23	33.15	-1	7,134	-0.01%
2023/03/02	4	33.25	2	33.10	33.30	2	7,194	0.03%
2023/02/24	16	33.73	15	33.58	33.50	1	7,146	0.01%
2023/02/23	10	33.82	10	33.79	33.80	0	7,143	0.00%
2023/02/22	3	33.90	47	34.09	33.80	-44	7,228	-0.61%
2023/02/21	62	34.39	63	34.22	34.20	-1	7,255	-0.01%
2023/02/20	39	34.27	22	34.17	34.15	17	7,239	0.23%
2023/02/17	21	34.05	6	34.05	34.05	15	7,229	0.21%
2023/02/15	15	34.43	3	34.30	34.15	12	7,481	0.16%
2023/02/14	5	33.43	5	33.60	33.45	0	7,374	0.00%
2023/02/13	4	33.18	10.1	33.22	33.25	-6.1	7,597	-0.08%
2023/02/10	11	33.29	4	33.15	33.20	7	7,679	0.09%
2023/02/09	2	33.63	31	33.81	33.65	-29	7,682	-0.38%
2023/02/08	8	34.05	13	33.96	33.70	-5	7,740	-0.06%
2023/02/07	7	34.40	7	34.33	34.30	0	7,734	0.00%
2023/02/06	4	34.35	3	34.52	34.40	1	7,743	0.01%
2023/02/03	3	34.52	4.1	34.40	34.40	-1.1	7,719	-0.01%
2023/02/02	21	34.25	5	34.36	34.30	16	7,698	0.21%
2023/01/31	9	34.17	9	34.28	34.20	0	7,670	0.00%
2023/01/30	1	33.75	0	0.00	33.95	1	7,640	0.01%
2023/01/16	1	32.85	0	0.00	32.90	1	7,698	0.01%
2023/01/13	1	33.00	0	0.00	32.95	1	7,741	0.01%
2023/01/12	0	0.00	1	33.65	33.65	-1	7,779	-0.01%
2023/01/11	2	33.88	0	0.00	33.90	2	7,818	0.03%
2023/01/10	1	33.85	0	0.00	33.85	1	7,870	0.01%
2023/01/09	0	0.00	1	33.90	33.95	-1	7,921	-0.01%
2023/01/06	2	33.85	2	33.90	33.95	0	8,001	0.00%
2023/01/05	1	34.20	0	0.00	34.05	1	8,116	0.01%
2023/01/04	22	34.72	22	34.30	34.30	0	8,199	0.00%
2022/12/30	2	34.30	7.9	34.46	34.50	-5.9	8,188	-0.07%
2022/12/29	5	34.02	3	34.18	34.15	2	8,061	0.02%
2022/12/22	0	0.00	2	34.10	33.70	-2	8,053	-0.02%
2022/12/21	1	33.80	1	34.45	33.80	0	8,197	0.00%
2022/12/19	2	34.60	1	34.90	34.70	1	8,403	0.01%
2022/12/16	2	35.20	27.2	34.97	35.30	-25.2	8,250	-0.30%
2022/12/15	15	35.10	8	35.18	35.05	7	8,054	0.09%
2022/12/14	1.1	34.84	3.2	34.74	34.85	-2.1	7,878	-0.03%
2022/12/13	2.2	34.25	20	34.47	34.35	-17.8	7,706	-0.23%
2022/12/12	11	33.75	2	33.75	33.70	9	7,556	0.12%
2022/12/09	16	33.84	11	34.02	33.85	5	7,545	0.07%
2022/12/08	39	33.53	48.3	33.46	33.40	-9.3	7,324	-0.13%
2022/12/07	54.3	33.44	64.1	33.89	34.00	-9.8	7,139	-0.14%
2022/12/06	2	32.90	0	0.00	32.80	2	6,721	0.03%
2022/12/05	14	32.59	0	0.00	32.65	14	6,728	0.21%
2022/12/02	0.3	32.20	0	0.00	32.30	0.3	6,655	0.00%
2022/12/01	3	32.42	8.2	32.25	32.25	-5.2	6,608	-0.08%
2022/11/30	24	32.20	25	32.52	32.55	-1	6,800	-0.01%
2022/11/29	0	0.00	11.4	31.93	31.95	-11.4	6,730	-0.17%
2022/11/25	0	0.00	0.2	31.85	31.85	-0.2	6,772	0.00%
2022/11/24	5	32.45	5	32.05	32.20	0	6,821	0.00%
2022/11/21	8	32.05	8	31.87	31.85	0	7,722	0.00%
2022/11/17	1.2	30.91	0	0.00	31.50	1.2	7,762	0.02%
2022/11/16	5	31.10	0	0.00	31.20	5	7,761	0.06%
2022/11/11	7	31.85	5	32.00	31.75	2	8,455	0.02%
2022/11/09	6	31.85	38	31.89	32.05	-32	8,939	-0.36%
2022/11/07	5	30.00	0	0.00	30.55	5	9,093	0.05%
2022/11/04	1	29.75	1	30.10	30.30	0	9,104	0.00%
2022/11/03	5	30.55	0	0.00	30.50	5	9,081	0.06%
2022/11/01	0	0.00	1	31.30	31.30	-1	9,180	-0.01%
2022/10/28	3	30.90	0	0.00	30.80	3	9,309	0.03%
2022/10/26	0	0.00	1	31.35	31.25	-1	9,443	-0.01%
2022/10/25	0	0.00	5	31.70	31.70	-5	9,470	-0.05%
2022/10/24	20	31.95	0	0.00	31.80	20	9,432	0.21%
2022/10/19	2	31.80	0	0.00	31.75	2	9,494	0.02%
2022/10/17	1	31.45	0	0.00	31.80	1	9,551	0.01%
2022/10/12	2	32.85	3	32.80	32.80	-1	9,955	-0.01%
2022/10/11	1	33.00	0	0.00	32.80	1	9,986	0.01%
2022/10/07	0	0.00	3	33.00	32.90	-3	10,177	-0.03%
2022/10/06	0	0.00	4	32.98	33.05	-4	10,323	-0.04%
2022/10/04	1	32.95	1	32.25	32.95	0	10,707	0.00%
2022/10/03	1	31.85	4	31.80	31.85	-3	10,659	-0.03%
2022/09/30	0	0.00	8	30.79	31.80	-8	10,744	-0.07%
2022/09/29	0	0.00	1	32.00	31.75	-1	10,748	-0.01%
2022/09/28	0	0.00	5	32.29	32.10	-5	10,742	-0.05%
2022/09/27	1	32.35	1	32.15	32.90	0	10,652	0.00%
2022/09/26	8	32.05	6	31.98	32.65	2	10,692	0.02%
2022/09/23	3	32.90	3	32.85	32.85	0	10,740	0.00%
2022/09/22	2	32.90	0	0.00	32.85	2	10,866	0.02%
2022/09/21	0	0.00	1	33.00	32.85	-1	10,845	-0.01%
2022/09/19	4	32.85	0	0.00	32.85	4	10,855	0.04%
2022/09/15	0.2	32.70	40.2	32.80	32.85	-40	10,789	-0.37%
2022/09/14	1	32.35	3	32.55	32.60	-2	10,921	-0.02%
2022/09/13	1	32.65	0	0.00	32.80	1	10,902	0.01%
2022/09/12	6.3	32.74	0	0.00	32.70	6.3	10,941	0.06%
2022/09/08	6	33.08	0	0.00	32.95	6	10,934	0.05%
2022/09/07	2	33.08	0	0.00	32.95	2	11,774	0.02%
2022/09/06	3	33.00	2	33.10	33.30	1	12,181	0.01%
2022/09/05	7	33.85	1	33.85	33.80	6	12,043	0.05%
2022/09/02	0	0.00	1	34.60	34.10	-1	12,119	-0.01%
2022/09/01	1	34.35	6	34.55	34.35	-5	12,167	-0.04%
2022/08/31	0	0.00	1	34.55	34.50	-1	12,204	-0.01%
2022/08/30	12	35.56	12	35.96	34.30	0	12,316	0.00%
2022/08/29	0	0.00	2	35.05	35.15	-2	11,683	-0.02%
2022/08/26	0	0.00	9	34.74	34.55	-9	11,530	-0.08%
2022/08/25	2	34.85	2	34.60	34.85	0	11,599	0.00%
2022/08/23	1	34.05	0	0.00	34.15	1	11,682	0.01%
2022/08/22	7	33.99	7	33.95	33.90	0	11,658	0.00%
2022/08/19	1	34.85	11	34.54	34.40	-10	11,683	-0.09%
2022/08/18	1	35.25	23	35.25	35.40	-22	11,395	-0.19%
2022/08/17	0	0.00	3	35.60	35.60	-3	11,146	-0.03%
2022/08/16	0	0.00	2	34.95	34.95	-2	10,898	-0.02%
2022/08/15	0	34.50	1	34.60	34.50	-1	11,085	-0.01%
2022/08/12	6	34.38	3	34.58	34.60	3	11,276	0.03%
2022/08/11	1	33.70	0	0.00	33.45	1	11,160	0.01%
2022/08/08	2	33.40	0	0.00	33.50	2	11,695	0.02%
2022/08/05	2	33.35	0	0.00	33.35	2	11,799	0.02%
2022/08/03	5	33.40	0	0.00	33.20	5	11,996	0.04%
2022/08/02	4	33.45	0	0.00	33.60	4	12,017	0.03%
2022/08/01	12	34.27	50	34.20	34.20	-38	12,061	-0.32%
2022/07/29	5	34.80	0	0.00	34.80	5	12,165	0.04%
2022/07/28	0	0.00	5	35.00	34.80	-5	12,361	-0.04%
2022/07/26	3	35.67	2	35.50	35.60	1	12,800	0.01%
2022/07/25	5	35.53	6	35.57	35.55	-1	12,772	-0.01%
2022/07/22	5	35.53	5	35.73	35.60	0	12,777	0.00%
2022/07/21	5	35.61	10	35.49	35.70	-5	12,794	-0.04%
2022/07/20	1	35.80	2	35.83	35.65	-1	12,718	-0.01%
2022/07/19	0	35.45	6	36.08	35.85	-6	12,733	-0.05%
2022/07/18	1	35.35	0	0.00	35.15	1	12,425	0.01%
2022/07/15	1	34.65	7	35.26	35.00	-6	12,458	-0.05%
2022/07/14	0	0.00	20	34.40	34.40	-20	12,320	-0.16%
2022/07/13	2	33.45	4	33.83	34.20	-2	12,307	-0.02%
2022/07/12	0	0.00	2	32.48	32.40	-2	12,078	-0.02%
2022/07/08	3	33.20	2	33.15	33.15	1	12,279	0.01%
2022/07/07	0	0.00	2	33.30	33.40	-2	12,352	-0.02%
2022/07/06	0	0.00	2	33.25	33.10	-2	12,315	-0.02%
2022/07/05	15	33.63	1	33.35	33.70	14	12,463	0.11%
2022/07/04	0	0.00	10	32.90	33.70	-10	12,632	-0.08%
2022/07/01	6	33.43	2	33.18	32.45	4	12,803	0.03%
2022/06/30	0	0.00	1	34.00	33.90	-1	12,758	-0.01%
2022/06/29	2	34.21	1	34.10	34.40	1	12,863	0.01%
2022/06/28	12	34.62	1	34.20	34.10	11	13,096	0.08%
2022/06/27	0	0.00	1	34.10	34.05	-1	13,382	-0.01%
2022/06/24	0	0.00	1	34.20	34.05	-1	13,842	-0.01%
2022/06/23	5.1	34.05	1	34.10	33.80	4.1	14,315	0.03%
2022/06/22	8	33.96	22	33.93	34.05	-14	14,750	-0.09%
2022/06/20	16	34.06	0	0.00	34.00	16	16,349	0.10%
2022/06/17	3	34.25	1	34.30	34.35	2	17,193	0.01%
2022/06/16	79	35.21	7	36.00	34.20	72	18,656	0.39%
2022/06/15	10	36.87	33	36.79	36.70	-23	20,603	-0.11%
2022/06/13	0	0.00	7.1	36.15	36.15	-7.1	22,475	-0.03%
2022/06/09	0	0.00	3	36.40	36.50	-3	22,969	-0.01%
2022/06/08	1	36.45	19	36.41	36.45	-18	23,149	-0.08%
2022/06/02	0	0.00	2	35.20	35.00	-2	23,683	-0.01%
2022/06/01	92	35.43	5	35.40	35.45	87	23,999	0.36%
2022/05/31	28	36.00	19	35.94	35.30	9	24,237	0.04%
2022/05/30	0	0.00	9	36.22	35.90	-9	24,493	-0.04%
2022/05/27	5	36.10	27	36.09	36.10	-22	24,681	-0.09%
2022/05/26	12	35.80	21	36.06	36.15	-9	25,036	-0.04%
2022/05/25	18	35.85	29	36.14	36.20	-11	25,102	-0.04%
2022/05/24	0.1	36.20	31	35.98	36.10	-30.9	25,222	-0.12%
2022/05/23	21	36.00	6	36.78	35.35	15	25,134	0.06%
2022/05/20	34	35.87	102	35.97	36.00	-68	24,981	-0.27%	大賣/
2022/05/19	2	35.50	2	35.33	35.60	0	25,058	0.00%
2022/05/18	0	0.00	9	35.42	35.35	-9	25,170	-0.04%
2022/05/17	13	35.00	17	35.14	35.30	-4	25,515	-0.02%
2022/05/16	13	35.13	17	35.22	35.30	-4	25,394	-0.02%
2022/05/13	0	0.00	2	33.25	33.95	-2	25,052	-0.01%
2022/05/12	3	33.27	2	33.23	33.20	1	25,073	0.00%
2022/05/11	4	31.68	3	32.07	32.80	1	25,047	0.00%
2022/05/10	3	32.57	0	0.00	32.70	3	24,929	0.01%
2022/05/09	1	33.60	0	0.00	33.00	1	24,958	0.00%
2022/05/06	1	34.00	6	34.37	34.10	-5	24,941	-0.02%
2022/05/05	4	34.98	17	34.79	34.95	-13	24,912	-0.05%
2022/05/04	29	35.26	14	35.15	35.05	15	24,948	0.06%
2022/05/03	1	34.30	15.2	34.26	34.30	-14.2	24,829	-0.06%
2022/04/29	0	0.00	6	33.55	33.55	-6	24,853	-0.02%
2022/04/28	0	0.00	2	33.58	33.45	-2	24,874	-0.01%
2022/04/27	1	33.40	15	33.41	33.30	-14	24,889	-0.06%
2022/04/26	1	33.75	1	33.70	33.70	0	24,903	0.00%
2022/04/25	0	0.00	32	33.46	33.55	-32	24,907	-0.13%
2022/04/22	17	33.64	0.1	33.60	33.85	16.9	24,998	0.07%
2022/04/21	2	33.83	5	33.90	33.50	-3	25,180	-0.01%
2022/04/20	6	33.93	36	33.68	33.95	-30	25,166	-0.12%
2022/04/19	4	34.10	2	33.75	33.85	2	25,311	0.01%
2022/04/18	0	0.00	0.1	34.05	33.90	-0.1	25,523	0.00%
2022/04/15	2	34.40	38	34.27	34.10	-36	25,545	-0.14%
2022/04/14	12	35.48	7	35.34	34.80	5	25,687	0.02%
2022/04/13	0	0.00	60	35.12	34.90	-60	25,680	-0.23%
2022/04/12	73.1	35.59	6	35.33	35.25	67.1	25,693	0.26%
2022/04/11	63	35.69	29	35.40	35.55	34	25,952	0.13%
2022/04/08	11	34.99	6	34.95	35.40	5	26,223	0.02%
2022/04/07	7	35.20	21	35.14	34.90	-14	26,229	-0.05%
2022/04/06	11	35.99	5	35.80	35.90	6	26,136	0.02%
2022/04/01	3	35.92	8	36.14	36.25	-5	26,209	-0.02%
2022/03/31	3	35.90	45	36.31	35.75	-42	26,506	-0.16%
2022/03/30	2	36.23	29	36.46	36.15	-27	26,436	-0.10%
2022/03/29	14	36.16	44.3	36.50	36.50	-30.3	26,437	-0.11%
2022/03/28	38	35.65	30	35.69	35.20	8	26,632	0.03%
2022/03/25	1.2	36.86	46	36.56	36.90	-44.8	27,001	-0.17%
2022/03/24	49	35.84	54.2	36.38	36.40	-5.2	26,915	-0.02%
2022/03/23	11	35.20	90	36.19	36.20	-79	26,585	-0.30%
2022/03/22	26.2	34.75	334	33.67	35.00	-307.8	25,909	-1.19%	大賣/鉅額交易
2022/03/21	202	33.76	289	34.01	33.20	-87	25,769	-0.34%	大買/大賣/
2022/03/18	109	35.05	167	35.83	34.80	-58	27,186	-0.21%	大買/大賣/
2022/03/17	45	34.32	31	34.27	34.55	14	25,792	0.05%
2022/03/16	37	33.74	107	33.47	33.90	-70	27,012	-0.26%	大賣/
2022/03/15	32	32.53	46.2	32.67	32.35	-14.2	27,180	-0.05%
2022/03/14	2	32.50	14.2	32.54	32.75	-12.2	27,649	-0.04%
2022/03/11	40	32.38	48	32.11	32.05	-8	28,443	-0.03%
2022/03/10	5	31.92	7	31.77	31.95	-2	28,427	-0.01%
2022/03/09	14	31.99	13	31.92	31.90	1	28,570	0.00%
2022/03/08	12	31.72	20	31.90	31.90	-8	29,096	-0.03%
2022/03/07	32	31.86	10	31.88	31.60	22	29,577	0.07%
2022/03/04	14	32.72	5	32.63	32.75	9	30,483	0.03%
2022/03/03	26	32.65	71	32.91	32.45	-45	30,872	-0.15%
2022/03/02	157	32.24	9	32.46	32.25	148	31,443	0.47%	大買/鉅額交易
2022/03/01	12	32.14	23	32.11	32.55	-11	32,177	-0.03%
2022/02/25	36	31.03	200	31.13	31.25	-164	32,779	-0.50%	大賣/鉅額交易
2022/02/24	7	30.76	12	30.67	30.45	-5	34,164	-0.01%
2022/02/23	11	31.60	14	31.59	31.45	-3	35,556	-0.01%
2022/02/22	14	31.71	5	31.81	31.75	9	39,053	0.02%
2022/02/21	15	31.79	25	31.91	31.85	-10	40,997	-0.02%
2022/02/18	81.1	31.45	66	31.40	31.35	15.1	41,764	0.04%
2022/02/17	25	31.55	41	31.54	31.95	-16	42,519	-0.04%
2022/02/16	13	30.64	30	30.80	30.75	-17	43,007	-0.04%
2022/02/15	1	30.35	2	30.53	30.45	-1	43,372	0.00%
2022/02/14	38	30.25	4	30.04	29.95	34	43,669	0.08%
2022/02/11	1	30.95	5	30.85	30.90	-4	45,067	-0.01%
2022/02/10	50	30.48	26	30.69	30.80	24	45,411	0.05%
2022/02/09	30	30.60	0	0.00	30.80	30	46,139	0.07%
2022/02/08	26	30.39	7.1	30.40	30.50	18.9	46,422	0.04%
2022/01/26	12	28.59	12	28.57	28.70	0	46,992	0.00%
2022/01/25	11	28.36	25	28.42	28.25	-14	47,247	-0.03%
2022/01/24	40	29.42	13.4	29.12	29.35	26.6	47,641	0.06%
2022/01/21	51	29.74	2	29.80	29.55	49	48,276	0.10%
2022/01/20	0	0.00	24	30.06	30.00	-24	49,168	-0.05%
2022/01/19	0	0.00	1	29.95	29.85	-1	49,845	0.00%
2022/01/18	0	0.00	1	30.40	30.30	-1	50,404	0.00%
2022/01/17	2	29.73	122	29.80	30.20	-120	50,731	-0.24%	大賣/鉅額交易
2022/01/14	14	29.91	35	29.99	29.85	-21	51,242	-0.04%
2022/01/13	181	30.90	26	30.87	30.70	155	51,732	0.30%	大買/鉅額交易
2022/01/12	77	30.89	1	31.10	31.05	76	52,645	0.14%
2022/01/11	10	30.67	31	30.36	30.35	-21	53,634	-0.04%
2022/01/10	0	0.00	14.3	31.44	31.15	-14.3	54,662	-0.03%
2022/01/07	40	31.31	28	31.55	31.50	12	56,112	0.02%
2022/01/06	23	31.63	14	31.89	32.15	9	58,624	0.02%
2022/01/05	8	31.98	54.1	32.01	31.80	-46.1	60,498	-0.08%
2022/01/04	24	32.33	38	32.35	32.40	-14	61,223	-0.02%
2022/01/03	46	32.83	22	32.89	32.80	24	62,833	0.04%
2021/12/30	8	32.45	8	32.53	32.60	0	64,549	0.00%
2021/12/29	1	32.20	36	32.33	32.40	-35	66,296	-0.05%
2021/12/28	14	32.43	3	32.35	32.25	11	67,519	0.02%
2021/12/27	26	32.03	39.5	32.10	32.30	-13.5	68,276	-0.02%
2021/12/24	11	31.68	13	31.71	31.60	-2	69,052	0.00%
2021/12/23	27	31.70	21	31.83	31.65	6	69,663	0.01%
2021/12/22	34	31.75	42	31.68	31.75	-8	71,310	-0.01%
2021/12/21	45	31.34	26	31.41	31.75	19	72,225	0.03%
2021/12/20	87	32.01	20	32.19	32.15	67	73,784	0.09%
2021/12/17	3	31.88	16	31.95	31.90	-13	79,917	-0.02%
2021/12/16	50	31.83	51	31.74	31.55	-1	84,693	0.00%
2021/12/15	40	31.76	37	31.53	31.40	3	91,212	0.00%
2021/12/14	251.5	32.53	242.1	32.29	31.90	9.4	93,039	0.01%	大買/大賣/
2021/12/13	98	31.00	308	30.88	31.50	-210	90,912	-0.23%	大賣/鉅額交易
2021/12/10	159.1	31.15	106	31.23	30.45	53.1	89,869	0.06%	大買/大賣/
2021/12/09	111	32.96	58	32.83	32.85	53	87,725	0.06%	大買/
2021/12/08	98.5	34.07	29	34.16	33.90	69.5	86,923	0.08%
2021/12/07	180	35.02	67	34.98	34.45	113	86,353	0.13%	大買/鉅額交易
2021/12/06	22	34.31	0	0.00	34.15	22	85,453	0.03%
2021/12/03	61.2	34.56	67	34.63	34.60	-5.8	85,788	-0.01%
2021/12/02	27	34.53	17	34.96	34.00	10	85,774	0.01%
2021/12/01	14	35.16	9	35.19	35.05	5	85,773	0.01%
2021/11/30	76	35.70	78.4	35.64	35.60	-2.4	85,693	0.00%
2021/11/29	24	35.09	52.2	34.96	35.00	-28.2	86,284	-0.03%
2021/11/26	59.1	35.89	299	35.64	35.60	-239.9	87,332	-0.27%	大賣/鉅額交易
2021/11/25	96.4	37.57	79	37.25	36.70	17.4	87,346	0.02%
2021/11/24	96	38.09	46	37.31	37.60	50	88,214	0.06%
2021/11/23	160.5	38.54	114	38.69	37.75	46.5	88,078	0.05%	大買/大賣/
2021/11/22	381	38.86	102	38.85	38.50	279	87,833	0.32%	大買/大賣/鉅額交易
2021/11/19	182.3	38.27	506.7	37.76	38.85	-324.4	86,945	-0.37%	大買/大賣/鉅額交易
2021/11/18	336	35.75	116	35.85	36.20	220	84,338	0.26%	大買/大賣/鉅額交易
2021/11/17	73	34.02	59	34.25	34.80	14	83,529	0.02%
2021/11/16	87	32.95	79.2	33.04	33.05	7.8	84,033	0.01%
2021/11/15	106.1	31.85	94	31.66	31.65	12.1	83,579	0.01%	大買/
2021/11/12	33	32.71	39	32.52	32.40	-6	82,778	-0.01%
2021/11/11	27	32.71	87	32.77	32.75	-60	82,458	-0.07%
2021/11/10	179.1	32.77	181.2	32.75	32.75	-2.1	82,591	0.00%	大買/大賣/
2021/11/09	188	34.69	165	34.51	34.50	23	81,346	0.03%	大買/大賣/
2021/11/08	69.1	34.78	56.5	34.83	34.60	12.6	81,068	0.02%
2021/11/05	29.2	34.35	44	34.17	34.20	-14.8	80,450	-0.02%
2021/11/04	26	34.17	30.1	34.37	33.95	-4.1	80,248	-0.01%
2021/11/03	42	33.70	22.4	33.84	33.60	19.6	80,239	0.02%
2021/11/02	28	33.79	25	34.04	33.55	3	80,294	0.00%
2021/11/01	72	33.93	127	34.16	33.70	-55	80,105	-0.07%	大賣/
2021/10/29	36	34.80	49	34.68	34.40	-13	79,912	-0.02%
2021/10/28	42	35.20	46	34.80	34.70	-4	79,511	-0.01%
2021/10/27	27	33.90	87.4	34.27	34.70	-60.4	79,229	-0.08%
2021/10/26	78.1	33.84	157	33.63	33.40	-78.9	79,236	-0.10%	大賣/
2021/10/25	16.1	34.18	12	34.07	34.00	4.2	79,311	0.01%
2021/10/22	86.1	34.50	36	34.38	34.25	50.1	78,953	0.06%
2021/10/21	53.4	34.21	30	34.14	34.70	23.4	78,280	0.03%
2021/10/20	89.2	33.99	18	34.41	33.85	71.2	77,566	0.09%
2021/10/19	58.4	34.61	56.2	34.40	34.30	2.2	76,558	0.00%
2021/10/18	116.1	35.48	97.1	35.43	35.25	19	75,478	0.03%	大買/
2021/10/15	139.4	35.16	131.2	35.30	35.80	8.2	74,309	0.01%	大買/大賣/
2021/10/14	244.3	35.06	185.5	34.92	34.55	58.8	72,805	0.08%	大買/大賣/
2021/10/13	55.5	34.58	95.6	34.41	34.60	-40.1	69,990	-0.06%
2021/10/12	225.1	33.84	246	33.68	33.65	-20.9	68,007	-0.03%	大買/大賣/
2021/10/08	96.3	34.26	97.1	34.53	33.75	-0.9	67,142	0.00%
2021/10/07	263.7	34.42	117	34.26	33.90	146.7	65,231	0.22%	大買/大賣/鉅額交易
2021/10/06	380.2	33.55	372.8	33.72	34.00	7.4	63,120	0.01%	大買/大賣/
2021/10/05	157	32.93	95	32.71	33.45	62	61,172	0.10%	大買/
2021/10/04	46.1	31.90	77	31.68	32.35	-30.9	59,802	-0.05%
2021/10/01	129.1	32.41	160	32.11	32.00	-30.9	58,780	-0.05%	大買/大賣/
2021/09/30	38.2	32.73	12	32.90	32.70	26.2	57,518	0.05%
2021/09/29	458.9	32.62	410	32.75	32.65	48.9	56,777	0.09%	大買/大賣/
2021/09/28	175	32.87	165	32.76	32.65	10	54,838	0.02%	大買/大賣/
2021/09/27	264	34.11	141.1	33.99	33.75	123	53,293	0.23%	大買/大賣/鉅額交易
2021/09/24	989	34.03	876	34.11	34.10	113	51,001	0.22%	大買/大賣/鉅額交易
2021/09/23	352	33.07	389.2	33.31	34.80	-37.2	45,153	-0.08%	大買/大賣/
2021/09/22	421	33.27	560.2	33.59	31.65	-139.1	40,445	-0.34%	大買/大賣/鉅額交易
2021/09/17	193	32.55	193.2	32.88	33.40	-0.2	33,482	0.00%	大買/大賣/
2021/09/16	50.2	30.33	56	30.44	30.40	-5.8	30,901	-0.02%
2021/09/15	35.1	29.51	57.4	29.59	29.65	-22.3	30,050	-0.07%
2021/09/14	33	29.11	16	29.28	29.25	17	29,755	0.06%
2021/09/13	52	29.10	34	29.31	29.10	18	29,514	0.06%
2021/09/10	16	28.53	6	28.34	28.50	10	29,188	0.03%
2021/09/09	40.2	28.29	38	28.36	28.60	2.2	29,060	0.01%
2021/09/08	29.2	28.00	30	28.18	27.90	-0.8	28,911	0.00%
2021/09/07	29.1	28.83	20	28.92	28.85	9.1	28,391	0.03%
2021/09/06	46.5	29.05	113.8	28.75	28.60	-67.3	28,070	-0.24%	大賣/
2021/09/03	72.2	29.74	77.1	29.72	29.65	-4.9	27,372	-0.02%
2021/09/02	202.1	30.93	188	30.37	29.75	14.1	26,649	0.05%	大買/大賣/
2021/09/01	313	31.51	423.5	31.48	31.70	-110.5	24,832	-0.44%	大買/大賣/鉅額交易
2021/08/31	106	30.35	70.4	30.46	30.55	35.6	23,255	0.15%	大買/
2021/08/30	407	30.10	233	30.24	30.30	174	22,256	0.78%	大買/大賣/鉅額交易
2021/08/27	118	28.71	148.1	28.72	29.40	-30.1	20,464	-0.15%	大買/大賣/
2021/08/26	79	28.65	85	28.70	28.30	-6	19,580	-0.03%
2021/08/25	65	28.34	70	28.37	28.25	-5	18,392	-0.03%
2021/08/24	88	28.23	111	28.30	28.35	-23	17,703	-0.13%	大賣/
2021/08/23	205	27.95	105	28.09	27.85	100	16,716	0.60%	大買/大賣/
2021/08/20	53.1	27.37	100	27.61	28.00	-46.9	15,421	-0.30%
2021/08/19	41	26.26	15	26.57	26.30	26	13,922	0.19%
2021/08/18	3	25.22	10	24.94	25.65	-7	13,496	-0.05%
2021/08/17	10	25.15	8	25.15	25.15	2	13,451	0.01%
2021/08/16	34	25.39	60	25.18	24.95	-26	13,491	-0.19%
2021/08/13	10	26.53	9	26.52	26.55	1	13,065	0.01%
2021/08/12	51	26.19	1	26.30	26.30	50	12,906	0.39%
2021/08/11	1	25.55	2	25.80	25.50	-1	13,049	-0.01%
2021/08/10	4	25.96	11	26.12	25.90	-7	13,174	-0.05%
2021/08/09	47	26.93	27	26.90	26.20	20	13,468	0.15%
2021/08/06	4	27.00	19.1	26.96	27.20	-15.1	13,136	-0.12%
2021/08/05	22	26.85	11	26.89	27.00	11	13,310	0.08%
2021/08/04	131	27.16	59.3	26.50	26.70	71.7	13,735	0.52%	大買/
2021/08/03	20	27.28	18	27.19	27.40	2	13,595	0.01%
2021/08/02	20.3	27.18	28	27.00	27.25	-7.7	13,319	-0.06%
2021/07/30	38	26.05	30	26.22	26.05	8	12,791	0.06%
2021/07/29	38	25.14	67	25.22	25.70	-29	12,223	-0.24%
2021/07/28	19	23.85	20	23.83	24.00	-1	11,653	-0.01%
2021/07/27	0	0.00	13	24.08	24.00	-13	12,083	-0.11%
2021/07/26	10	23.95	10	23.90	23.90	0	12,524	0.00%
2021/07/23	3	24.03	0	0.00	24.05	3	12,954	0.02%
2021/07/22	13	24.32	0.1	23.90	23.95	13	14,017	0.09%
2021/07/21	0	0.00	10	24.55	23.90	-10	15,752	-0.06%
2021/07/20	1	23.90	5	23.94	23.90	-4	15,822	-0.03%
2021/07/19	5	24.29	0	0.00	24.10	5	15,988	0.03%
2021/07/16	16	24.50	30	24.58	24.30	-14	16,489	-0.08%
2021/07/15	25	24.30	4	24.24	24.45	21	16,845	0.12%
2021/07/14	2	24.00	1	23.95	23.95	1	16,992	0.01%
2021/07/13	16	24.33	0	0.00	24.15	16	17,531	0.09%
2021/07/12	0	0.00	42	24.50	24.40	-42	17,590	-0.24%
2021/07/09	2	24.45	10	24.30	24.60	-8	17,700	-0.05%
2021/07/08	0	0.00	41	24.85	24.80	-41	17,927	-0.23%
2021/07/07	10	24.50	80	24.49	24.35	-70	18,198	-0.38%
2021/07/06	10	24.30	0	0.00	24.25	10	18,397	0.05%
2021/07/05	23	24.47	20	24.70	24.50	3	18,573	0.02%
2021/07/02	10	24.58	0	0.00	24.40	10	18,694	0.05%
2021/07/01	79	24.72	36.1	24.55	24.55	42.9	18,914	0.23%
2021/06/30	27	25.15	3	25.20	24.70	24	19,271	0.12%
2021/06/29	12	24.71	66	24.79	25.30	-54	18,860	-0.29%
2021/06/28	3	24.05	15	24.12	24.00	-12	18,604	-0.06%
2021/06/25	10	24.20	0	0.00	24.05	10	18,732	0.05%
2021/06/24	22	24.34	7	24.30	24.20	15	18,880	0.08%
2021/06/23	27	24.12	25	24.37	24.30	2	19,086	0.01%
2021/06/22	11	24.08	0	0.00	23.85	11	19,419	0.06%
2021/06/21	21	24.00	23	24.39	23.70	-2	19,485	-0.01%
2021/06/18	23	25.09	0	0.00	24.90	23	19,544	0.12%
2021/06/17	2	25.35	0	0.00	25.35	2	19,736	0.01%
2021/06/16	1	25.25	0	0.00	25.45	1	20,060	0.00%
2021/06/15	2	25.30	20.1	25.21	25.30	-18.1	20,441	-0.09%
2021/06/11	1	25.00	0	0.00	24.85	1	20,965	0.00%
2021/06/10	0	0.00	8	24.77	24.90	-8	21,728	-0.04%
2021/06/09	5	25.00	0	0.00	24.90	5	23,096	0.02%
2021/06/08	5	25.20	15	25.30	25.15	-10	23,725	-0.04%
2021/06/07	0	24.80	0	0.00	24.70	0	23,989	0.00%
2021/06/04	0	0.00	1	25.00	24.85	-1	24,307	0.00%
2021/06/03	7	24.95	10	25.00	25.10	-3	24,689	-0.01%
2021/06/02	12	25.07	20	25.03	25.00	-8	25,482	-0.03%
2021/06/01	5	24.92	6	24.85	24.85	-1	26,165	0.00%
2021/05/31	17	24.74	4	24.78	24.85	13	27,251	0.05%
2021/05/28	15	25.19	17	25.08	24.90	-2	30,057	-0.01%
2021/05/27	35	24.57	24	24.61	25.00	11	33,968	0.03%
2021/05/26	16	24.22	31	24.09	24.35	-15	34,764	-0.04%
2021/05/25	13	23.90	6	23.77	23.80	7	35,093	0.02%
2021/05/24	14	23.61	36	23.27	23.85	-22	35,637	-0.06%
2021/05/21	16	23.19	5	23.50	23.25	11	35,875	0.03%
2021/05/20	5	23.10	20	23.00	23.00	-15	36,456	-0.04%
2021/05/19	12.1	23.19	38	23.24	23.35	-25.9	37,310	-0.07%
2021/05/18	5	22.45	55	22.02	22.40	-50	38,202	-0.13%
2021/05/17	96.1	20.38	15	20.30	20.55	81.1	38,268	0.21%
2021/05/14	70	22.44	71	22.41	22.50	-1	38,046	0.00%
2021/05/13	35	22.23	5	22.28	22.30	30	37,874	0.08%
2021/05/12	70	22.19	4	21.89	22.90	66	37,688	0.18%
2021/05/11	35.5	24.88	24.2	25.06	24.25	11.3	37,222	0.03%
2021/05/10	60	25.93	67	25.76	25.70	-7	37,091	-0.02%
2021/05/07	51	25.24	68	25.57	25.65	-17	37,745	-0.05%
2021/05/06	5	24.65	3	24.80	24.60	2	37,769	0.01%
2021/05/05	35	24.83	17	24.64	24.55	18	37,819	0.05%
2021/05/04	7	25.09	14	24.85	24.70	-7	38,316	-0.02%
2021/05/03	51	26.21	2	26.40	25.75	49	38,045	0.13%
2021/04/29	32	27.43	7.9	27.59	27.00	24.2	37,927	0.06%
2021/04/28	93	28.47	13	28.36	27.95	80	37,887	0.21%
2021/04/27	19.1	28.19	32	28.25	28.55	-12.9	37,354	-0.03%
2021/04/26	13	27.09	5	26.95	26.90	8	36,776	0.02%
2021/04/23	0	26.60	11	27.14	26.85	-11	36,871	-0.03%
2021/04/22	32	27.01	9	27.22	26.60	23	36,995	0.06%
2021/04/21	4	27.14	43.1	27.58	27.25	-39.1	36,807	-0.11%
2021/04/20	11.2	27.14	4	27.05	27.20	7.2	36,858	0.02%
2021/04/19	2.5	27.06	51.4	27.15	27.30	-48.9	37,612	-0.13%
2021/04/16	10	26.65	3	26.53	26.50	7	37,472	0.02%
2021/04/15	11	26.28	37.1	26.23	26.15	-26.1	37,690	-0.07%
2021/04/14	24	26.40	17	26.14	25.80	7	38,428	0.02%
2021/04/13	20	26.78	20	26.93	26.30	0	38,688	0.00%
2021/04/12	5	26.41	10	26.50	26.30	-5	38,729	-0.01%
2021/04/09	7	26.79	0	0.00	26.70	7	39,016	0.02%
2021/04/08	1	27.00	1	27.20	27.10	0	39,108	0.00%
2021/04/07	16	27.14	30	27.07	27.25	-14	39,792	-0.04%
2021/04/06	54	26.64	48	26.44	26.60	6	40,441	0.01%
2021/04/01	20.2	26.82	9	26.89	26.85	11.2	40,937	0.03%
2021/03/31	23	27.25	20	27.30	27.05	3	41,837	0.01%
2021/03/30	20	27.48	9	27.39	27.30	11	43,385	0.03%
2021/03/29	10	27.60	29	27.71	27.50	-19	45,564	-0.04%
2021/03/26	35	27.61	18	27.79	27.60	17	47,627	0.04%
2021/03/25	36	27.95	19	27.96	27.60	17	48,995	0.03%
2021/03/24	19.8	27.61	24	27.62	27.50	-4.3	50,804	-0.01%
2021/03/23	12	27.35	0	0.00	27.10	12	51,779	0.02%
2021/03/22	22	27.30	38	27.35	27.40	-16	52,246	-0.03%
2021/03/19	16	27.67	83	27.60	27.50	-67	52,776	-0.13%
2021/03/18	68	28.23	62	28.05	28.05	6	54,426	0.01%
2021/03/17	175	28.71	61.8	28.24	28.20	113.2	55,388	0.20%	大買/鉅額交易
2021/03/16	107	29.20	86	29.04	28.85	21	57,510	0.04%	大買/
2021/03/15	61.4	29.17	46	29.00	28.95	15.4	57,333	0.03%
2021/03/12	13	28.23	71	28.30	28.15	-58	56,117	-0.10%
2021/03/11	24.4	27.82	25	27.83	27.95	-0.6	55,758	0.00%
2021/03/10	13	28.45	14	28.54	27.90	-1	55,657	0.00%
2021/03/09	26	28.09	15	28.39	28.35	11	55,980	0.02%
2021/03/08	83	28.33	65.6	27.98	28.15	17.5	55,962	0.03%
2021/03/05	50	28.59	52	27.90	28.45	-2	55,390	0.00%
2021/03/04	50.7	28.71	10.1	28.52	28.20	40.6	55,682	0.07%
2021/03/03	142	29.68	131	29.68	29.35	11	55,313	0.02%	大買/大賣/
2021/03/02	373.1	29.61	412.4	29.52	29.45	-39.3	52,522	-0.07%	大買/大賣/
2021/02/26	60	27.77	137	27.92	27.95	-77	48,714	-0.16%	大賣/
2021/02/25	50	27.27	123	27.25	27.50	-73	47,957	-0.15%	大賣/
2021/02/24	120	27.28	45.5	27.47	27.20	74.5	47,557	0.16%	大買/
2021/02/23	34.1	27.05	14	27.10	27.00	20	47,006	0.04%
2021/02/22	78	27.27	18	27.02	26.95	60	46,677	0.13%
2021/02/19	30	27.33	33	27.51	27.45	-3	46,058	-0.01%
2021/02/18	43.5	26.45	96	26.49	27.45	-52.5	45,195	-0.12%
2021/02/17	57	25.44	22	25.54	25.55	35	44,094	0.08%
2021/02/05	6	25.43	11	25.49	25.10	-5	43,931	-0.01%
2021/02/04	7	25.24	10.1	25.45	25.35	-3.1	43,843	-0.01%
2021/02/03	2	25.43	5	25.49	25.15	-3	43,840	-0.01%
2021/02/02	0	25.00	4.9	25.11	25.00	-4.9	43,770	-0.01%
2021/02/01	43	24.90	0	0.00	25.10	43	43,710	0.10%
2021/01/29	101	26.28	118	26.03	25.20	-17	43,600	-0.04%	大買/大賣/
2021/01/28	31	24.85	5	24.95	24.90	26	42,959	0.06%
2021/01/27	40	25.93	68	25.79	25.60	-28	43,016	-0.07%
2021/01/26	30	26.49	22	26.65	25.90	8	43,276	0.02%
2021/01/25	21	26.19	11	26.20	26.10	10	42,870	0.02%
2021/01/22	32	26.38	11	26.40	26.50	21	42,980	0.05%
2021/01/21	20	26.20	18	25.98	26.20	2	42,821	0.00%
2021/01/20	12	26.32	39	25.76	25.55	-27	42,792	-0.06%
2021/01/19	83	26.50	96.1	26.92	26.85	-13.1	42,639	-0.03%
2021/01/18	12	24.99	27	24.97	25.15	-15	42,172	-0.04%
2021/01/15	44	24.74	3	24.98	24.45	41	44,252	0.09%
2021/01/14	12	25.35	11	25.12	25.20	1	44,550	0.00%
2021/01/13	17	25.32	1	25.45	25.15	16	44,557	0.04%
2021/01/12	26.1	24.89	37.4	24.79	25.40	-11.3	44,187	-0.03%
2021/01/11	23	24.57	0	0.00	24.40	23	43,320	0.05%
2021/01/08	3	25.07	28	25.03	25.10	-25	42,925	-0.06%
2021/01/07	37	25.37	44	25.28	25.35	-7	42,587	-0.02%
2021/01/06	33	25.93	13	26.28	25.70	20	41,820	0.05%
2021/01/05	11	26.19	2	26.40	26.15	9	41,312	0.02%
2021/01/04	9	26.93	2	26.90	26.80	7	40,929	0.02%
2020/12/31	9	26.16	33	26.26	26.45	-24	40,482	-0.06%
2020/12/30	63	26.89	21	26.64	26.55	42	40,208	0.10%
2020/12/29	44	26.17	34	26.29	26.15	10	39,361	0.03%
2020/12/28	50	27.00	13	27.15	26.80	37	38,445	0.10%
2020/12/25	23	27.25	233	27.07	26.95	-210	37,476	-0.56%	大賣/鉅額交易
2020/12/24	272	28.67	32	28.36	27.55	240	36,509	0.66%	大買/鉅額交易
2020/12/23	84	27.90	275	27.41	28.35	-191	34,770	-0.55%	大賣/鉅額交易
2020/12/22	76	28.45	373	27.87	27.90	-297	32,390	-0.92%	大賣/鉅額交易
2020/12/21	71	27.87	72	27.80	27.30	-1	30,176	0.00%
2020/12/18	70	27.61	78	26.67	27.60	-8	28,570	-0.03%
2020/12/17	38	25.69	31	25.60	25.65	7	26,353	0.03%
2020/12/16	44	25.07	44	25.01	24.75	0	25,278	0.00%
2020/12/15	158	24.92	36	24.82	24.45	122	24,972	0.49%	大買/鉅額交易
2020/12/14	75	24.87	192	25.20	25.05	-117	24,158	-0.48%	大賣/鉅額交易
2020/12/11	77	23.56	53	23.88	23.20	24	22,119	0.11%
2020/12/10	256	23.83	48	23.25	24.10	208	20,722	1.00%	大買/鉅額交易
2020/12/09	49	21.87	52	21.92	21.95	-3	17,953	-0.02%
2020/12/08	5	21.27	0	0.00	21.10	5	17,339	0.03%
2020/12/07	4	21.54	1	21.05	21.10	3	17,206	0.02%
2020/12/04	16	21.59	17	21.44	21.45	-1	16,907	-0.01%
2020/12/03	123	22.01	31	21.99	21.55	92	16,642	0.55%	大買/
2020/12/02	14	20.91	18	21.19	21.10	-4	16,009	-0.02%
2020/12/01	42	20.61	72	20.72	20.65	-30	15,642	-0.19%
2020/11/30	159	21.08	14	21.18	21.05	145	15,457	0.94%	大買/鉅額交易
2020/11/27	20	20.07	60	19.83	20.90	-40	14,382	-0.28%
2020/11/26	10	19.00	0	0.00	19.00	10	13,669	0.07%
2020/11/25	11	19.22	12	19.45	19.10	-1	13,591	-0.01%
2020/11/24	15	18.91	5	18.97	18.90	10	13,380	0.07%
2020/11/23	12	19.13	1	19.25	19.05	11	13,170	0.08%
2020/11/20	7	19.14	17	19.13	19.10	-10	13,132	-0.08%
2020/11/18	2	19.75	0	0.00	19.65	2	13,051	0.02%
2020/11/17	8	19.42	5	19.52	19.60	3	13,063	0.02%
2020/11/16	12	19.63	3	19.57	19.65	9	13,075	0.07%
2020/11/13	11	19.19	5	19.37	19.40	6	13,079	0.05%
2020/11/12	7	20.06	2	20.08	19.90	5	12,903	0.04%
2020/11/11	5	20.35	5	20.55	20.30	0	12,909	0.00%
2020/11/10	0	0.00	26	20.39	20.35	-26	13,029	-0.20%
2020/11/09	15	20.50	15	20.62	20.40	0	13,295	0.00%
2020/11/06	16	20.40	11	20.40	20.40	5	13,320	0.04%
2020/11/05	10	20.65	0	0.00	20.35	10	13,489	0.07%
2020/11/04	20	20.74	45	20.80	20.50	-25	13,652	-0.18%
2020/11/03	36	20.82	36	20.41	20.45	0	13,803	0.00%
2020/11/02	16	20.75	13	20.98	20.70	3	14,771	0.02%
2020/10/30	11	21.23	54	21.02	21.05	-43	14,819	-0.29%
2020/10/29	8	20.91	31.1	20.75	20.80	-23.1	14,802	-0.16%
2020/10/28	17	20.92	40	21.15	20.65	-23	15,384	-0.15%
2020/10/27	38	20.72	2.7	20.89	20.50	35.3	15,963	0.22%
2020/10/26	13	21.74	69	21.66	21.20	-56	15,584	-0.36%
2020/10/23	184	22.63	123	22.68	22.80	61	14,694	0.42%	大買/大賣/
2020/10/22	23	20.59	15	21.23	21.35	8	12,221	0.07%
2020/10/21	70	19.35	5	19.45	19.45	65	11,583	0.56%
2020/10/15	0	0.00	1	17.80	18.10	-1	10,953	-0.01%
2020/10/06	0	0.00	4	17.03	17.05	-4	10,679	-0.04%
2020/09/30	0	0.00	1	16.85	16.80	-1	10,750	-0.01%
2020/09/29	2	17.03	2	17.00	17.05	0	10,731	0.00%
2020/09/24	0	0.00	1	15.30	15.15	-1	10,598	-0.01%
2020/09/22	1	15.20	0	0.00	15.30	1	10,741	0.01%
2020/09/21	3	15.25	12	15.32	15.55	-9	10,856	-0.08%
2020/09/18	10	15.85	1	16.70	15.85	9	10,816	0.08%
2020/09/17	0	0.00	12	16.68	16.70	-12	10,389	-0.12%
2020/09/16	13	16.15	0	0.00	16.15	13	10,413	0.12%
2020/09/14	0	0.00	1	16.15	16.45	-1	10,403	-0.01%
2020/09/11	0	0.00	1	15.70	15.80	-1	10,393	-0.01%
2020/09/07	0	0.00	260	17.71	17.55	-260	10,353	-2.51%	大賣/鉅額交易
2020/09/04	4	17.54	4	17.88	17.75	0	10,299	0.00%
2020/09/03	0	0.00	2	17.70	17.90	-2	10,287	-0.02%
2020/09/02	4	17.26	7	17.37	17.35	-3	10,246	-0.03%
2020/08/31	1	17.15	6	17.19	17.20	-5	10,222	-0.05%
2020/08/28	1	17.15	0	0.00	17.25	1	10,231	0.01%
2020/08/27	12	17.18	20.5	17.12	17.20	-8.5	10,285	-0.08%
2020/08/26	4	17.40	9	17.31	17.30	-5	10,350	-0.05%
2020/08/24	24	17.23	4	17.20	17.20	20	10,653	0.19%
2020/08/21	7	17.11	2	17.25	17.55	5	10,631	0.05%
2020/08/20	18	16.73	3	16.95	16.65	15	10,557	0.14%
2020/08/19	38	17.47	0	0.00	17.30	38	10,494	0.36%
2020/08/18	22	17.10	3	17.40	17.40	19	10,421	0.18%
2020/08/17	142	17.22	3	17.17	17.30	139	10,380	1.34%	大買/鉅額交易
2020/08/14	2	16.75	1	16.55	17.00	1	10,252	0.01%
2020/08/13	5	16.34	4	16.44	16.50	1	10,026	0.01%
2020/08/12	2	15.00	0	0.00	15.00	2	9,610	0.02%
2020/08/11	5	14.76	0	0.00	14.65	5	9,411	0.05%
2020/08/10	3	14.55	40	14.87	14.65	-37	9,182	-0.40%
2020/08/07	15	13.16	30	14.35	14.20	-15	8,946	-0.17%
2020/08/06	57	13.24	0	0.00	13.05	57	8,558	0.67%
2020/08/05	9	14.21	3	14.20	14.50	6	7,155	0.08%
2020/08/04	8	14.66	0	0.00	14.50	8	6,885	0.12%
2020/08/03	40	14.61	2	14.90	14.40	38	6,652	0.57%
2020/07/31	44	16.02	0	0.00	16.00	44	6,086	0.72%
2020/07/30	4	17.75	0	0.00	17.75	4	5,535	0.07%
2020/07/27	10	20.10	0	0.00	19.80	10	5,883	0.17%
2020/07/24	10	20.75	0	0.00	20.60	10	5,943	0.17%
2020/07/23	0	0.00	1	21.10	21.20	-1	6,055	-0.02%
2020/07/22	0	0.00	10	21.20	21.10	-10	6,168	-0.16%
2020/07/21	10	21.25	0	0.00	21.20	10	6,209	0.16%
2020/07/20	4	21.64	0	0.00	21.45	4	6,286	0.06%
2020/07/17	10	21.60	0	0.00	21.65	10	6,335	0.16%
2020/07/13	0	0.00	1	21.45	21.40	-1	6,513	-0.02%
2020/07/09	0	0.00	3	19.92	20.35	-3	6,897	-0.04%
2020/07/08	5	18.85	3	18.90	18.95	2	6,915	0.03%
2020/07/07	2	19.08	0.6	18.80	18.90	1.4	6,929	0.02%
2020/07/03	5	18.70	4	19.05	18.75	1	7,066	0.01%
2020/07/02	4	19.63	7	18.89	20.10	-3	7,197	-0.04%
2020/07/01	0	0.00	1	18.90	18.90	-1	7,286	-0.01%
2020/06/30	1	22.00	14.9	20.94	21.00	-13.9	7,451	-0.19%
2020/06/24	4	21.20	0	0.00	21.00	4	7,404	0.05%
2020/06/16	0	0.00	1	21.40	21.50	-1	7,811	-0.01%
2020/06/15	0	0.00	1	20.85	20.90	-1	7,936	-0.01%
2020/06/11	0	0.00	28	21.62	21.10	-28	8,162	-0.34%
2020/06/10	0	0.00	10	21.80	21.70	-10	8,231	-0.12%
2020/06/05	0	0.00	18	21.85	21.80	-18	8,542	-0.21%
2020/06/04	1	22.05	1	22.25	21.75	0	8,587	0.00%
2020/06/03	3	21.80	3	22.00	21.95	0	8,648	0.00%
2020/06/02	3	21.73	17	21.65	21.70	-14	8,681	-0.16%
2020/06/01	24	21.24	10	21.20	21.15	14	8,641	0.16%
2020/05/29	5	20.35	104	20.51	20.75	-99	8,590	-1.15%	大賣/
2020/05/25	12	20.00	0	0.00	20.10	12	8,346	0.14%
2020/05/22	10	20.35	0	0.00	20.40	10	8,342	0.12%
2020/05/20	0	0.00	2	20.50	20.60	-2	8,366	-0.02%
2020/05/19	1	20.50	3	20.68	20.35	-2	8,511	-0.02%
2020/05/18	10	20.00	0	0.00	20.00	10	8,637	0.12%
2020/05/15	20	20.43	0	0.00	20.50	20	8,670	0.23%
2020/05/14	0	0.00	3	20.65	20.50	-3	8,683	-0.03%
2020/05/13	0	0.00	1	21.30	21.20	-1	8,698	-0.01%
2020/05/12	33	21.00	0	0.00	20.90	33	8,665	0.38%
2020/05/08	3	21.93	5	21.98	21.80	-2	8,641	-0.02%
2020/05/07	20	22.00	2	22.55	21.90	18	8,568	0.21%
2020/05/06	54	23.52	77	23.41	22.70	-23	8,363	-0.27%
2020/05/05	2	20.80	11	21.60	21.85	-9	7,974	-0.11%
2020/05/04	1	20.95	0	0.00	20.80	1	7,918	0.01%
2020/04/30	5	21.55	5	21.65	21.50	0	7,860	0.00%
2020/04/29	10	21.05	0	0.00	21.05	10	7,796	0.13%
2020/04/27	5	21.15	30	21.20	20.95	-25	7,950	-0.31%
2020/04/22	0	0.00	20	21.65	21.95	-20	7,850	-0.25%
2020/04/21	0	0.00	20	22.30	21.95	-20	7,810	-0.26%
2020/04/20	0	0.00	7	22.45	22.45	-7	7,775	-0.09%
2020/04/17	0	0.00	10	22.95	22.65	-10	7,812	-0.13%
2020/04/16	5	22.15	5	22.65	22.75	0	7,755	0.00%
2020/04/15	35	21.99	40	22.16	22.50	-5	7,678	-0.07%
2020/04/09	1	22.75	0	0.00	22.40	1	7,182	0.01%
2020/04/07	29	22.64	12	22.55	22.45	17	7,275	0.23%
2020/04/06	5	21.74	48	21.75	22.15	-43	7,363	-0.58%
2020/04/01	30	20.22	8	20.08	20.90	22	7,208	0.31%
2020/03/31	1	19.30	0.2	19.45	19.60	0.8	6,975	0.01%
2020/03/27	20	19.59	10	19.40	19.40	10	6,887	0.15%
2020/03/26	23	19.54	1	19.25	19.50	22	6,850	0.32%
2020/03/25	1	18.85	2	19.10	19.30	-1	6,868	-0.01%
2020/03/24	10	18.43	10	18.48	18.15	0	6,813	0.00%
2020/03/20	2	17.95	10	17.75	17.85	-8	6,847	-0.12%
2020/03/18	2	18.40	12	18.66	18.15	-10	6,706	-0.15%
2020/03/17	0	0.00	1	17.30	18.55	-1	6,705	-0.01%
2020/03/16	0	0.00	10	17.80	18.05	-10	6,617	-0.15%
2020/03/13	25	17.41	0	0.00	18.30	25	6,603	0.38%
2020/03/12	11	18.60	15	19.28	18.75	-4	6,414	-0.06%
2020/03/11	3	20.20	0	0.00	19.70	3	6,388	0.05%
2020/03/09	15	20.29	20	20.15	19.90	-5	6,362	-0.08%
2020/03/06	21	21.26	25	21.18	21.10	-4	6,310	-0.06%
2020/03/05	10	22.20	18	22.33	22.30	-8	6,333	-0.13%
2020/03/04	0	0.00	10	21.10	21.70	-10	6,490	-0.15%
2020/03/03	30	21.35	0	0.00	21.10	30	6,675	0.45%
2020/03/02	1	21.40	10	20.70	21.15	-9	6,932	-0.13%
2020/02/27	12	21.53	0	0.00	21.05	12	7,238	0.17%
2020/02/26	2	21.85	1	21.65	21.60	1	7,278	0.01%
2020/02/25	0	0.00	40	21.58	22.05	-40	7,505	-0.53%
2020/02/24	6	22.44	0	0.00	22.05	6	7,705	0.08%
2020/02/21	0	0.00	60	22.75	22.75	-60	7,852	-0.76%
2020/02/20	25	22.98	15	23.23	22.60	10	7,908	0.13%
2020/02/19	7	23.15	15	23.12	23.40	-8	8,037	-0.10%
2020/02/18	40	22.04	3	21.90	22.30	37	8,335	0.44%
2020/02/17	31	22.07	2	22.05	22.10	29	8,315	0.35%
2020/02/14	20	21.85	4	22.00	21.85	16	8,357	0.19%
2020/02/12	10	21.40	2	21.40	21.45	8	8,350	0.10%
2020/02/11	30	21.18	0	0.00	21.20	30	8,321	0.36%
2020/02/06	0	0.00	3	20.25	20.40	-3	8,459	-0.04%
2020/02/05	0	0.00	2	19.70	19.85	-2	8,454	-0.02%
2020/02/03	2	19.00	2	19.00	19.25	0	8,828	0.00%
2020/01/30	22	19.63	35	19.90	19.50	-13	8,958	-0.15%
2020/01/20	10	21.30	0	0.00	21.65	10	8,809	0.11%
2020/01/17	0	0.00	7	21.43	21.80	-7	8,935	-0.08%
2020/01/16	5	21.20	0	0.00	21.25	5	8,994	0.06%
2020/01/15	5	21.05	5	21.30	21.30	0	9,057	0.00%
2020/01/14	15	21.65	1	21.25	21.20	14	9,062	0.15%
2020/01/13	0	0.00	5.1	21.65	21.50	-5.1	9,078	-0.06%
2020/01/09	2	20.55	0	0.00	20.80	2	9,054	0.02%
2020/01/08	2.2	20.45	0	0.00	20.55	2.2	9,161	0.02%
2020/01/07	1	20.65	0	0.00	20.70	1	9,209	0.01%
2020/01/03	3	20.83	0	0.00	20.70	3	9,254	0.03%
2020/01/02	3	21.20	3	21.25	21.05	0	9,261	0.00%
2019/12/31	5	21.50	0	0.00	21.00	5	9,260	0.05%
2019/12/30	28	21.94	43	21.82	22.10	-15	9,115	-0.16%
2019/12/23	10	20.95	0	0.00	20.95	10	9,154	0.11%
2019/12/20	5	21.25	0	0.00	20.95	5	9,165	0.05%
2019/12/19	5	20.80	5	20.70	20.70	0	9,054	0.00%
2019/12/17	5	21.00	5	21.05	21.00	0	9,109	0.00%
2019/12/12	2	21.55	5	21.30	20.90	-3	9,128	-0.03%
2019/12/11	5	20.70	15	20.87	20.90	-10	9,098	-0.11%
2019/12/10	11	21.28	75	21.47	21.05	-64	9,126	-0.70%
2019/12/04	7	21.65	11.2	21.58	21.55	-4.2	9,248	-0.05%
2019/12/03	15	21.68	15	21.82	21.90	0	9,468	0.00%
2019/12/02	15	21.65	17	21.91	21.90	-2	9,716	-0.02%
2019/11/29	17	22.27	10	22.38	22.05	7	9,780	0.07%
2019/11/28	15	22.78	20	22.64	22.05	-5	9,713	-0.05%
2019/11/27	12	23.04	15	23.13	23.15	-3	9,664	-0.03%
2019/11/26	5	24.00	0	0.00	23.70	5	9,509	0.05%
2019/11/22	67	23.19	6	22.88	22.85	61	9,413	0.65%
2019/11/21	73	22.24	5	22.15	22.40	68	9,351	0.73%
2019/11/20	10	20.98	10	21.10	21.85	0	9,359	0.00%
2019/11/18	9	20.27	9	20.37	20.30	0	9,567	0.00%
2019/11/15	25	19.66	6	19.27	20.10	19	9,415	0.20%
2019/11/14	5	18.25	0	0.00	18.30	5	8,991	0.06%
2019/11/13	5	18.05	25	18.07	18.15	-20	8,996	-0.22%
2019/11/11	15	18.08	40	18.17	18.15	-25	9,043	-0.28%
2019/11/06	25	18.26	25	18.37	18.40	0	9,184	0.00%
2019/11/05	5	18.15	5	18.30	18.50	0	9,259	0.00%
2019/10/31	26	18.43	26	18.51	18.30	0	9,334	0.00%
2019/10/30	30	17.65	30	17.79	18.05	0	9,275	0.00%
2019/10/29	0	0.00	0.4	17.80	17.90	-0.4	9,265	0.00%
2019/10/28	19	17.74	19	17.84	17.80	0	9,295	0.00%
2019/10/25	5	17.95	5	18.00	17.85	0	9,369	0.00%
2019/10/24	5	17.60	5	17.65	17.70	0	9,428	0.00%
2019/10/23	5	16.80	5	16.95	16.95	0	9,422	0.00%
2019/10/21	10	17.20	0	0.00	17.20	10	9,536	0.10%
2019/10/16	15	17.22	0	0.00	17.25	15	9,792	0.15%
2019/10/15	22	16.67	22	16.75	16.75	0	9,862	0.00%
2019/10/14	0.7	16.85	0	0.00	16.95	0.7	9,950	0.01%
2019/10/09	10	16.70	0	0.00	16.75	10	10,380	0.10%
2019/10/08	5	16.60	0	0.00	16.65	5	10,868	0.05%
2019/10/04	6	16.20	6	16.25	16.25	0	11,757	0.00%
2019/10/02	0	0.00	10.8	16.83	16.70	-10.8	12,267	-0.09%
2019/10/01	10	16.75	6	17.20	16.70	4	12,426	0.03%
2019/09/27	11	17.00	10	17.20	17.00	1	12,532	0.01%
2019/09/26	8	17.45	8	17.66	17.25	0	12,731	0.00%
2019/09/25	5	17.75	0	0.00	17.70	5	12,983	0.04%
2019/09/20	5	18.05	5	18.15	18.10	0	14,276	0.00%
2019/09/19	0	0.00	2.1	17.45	17.65	-2.1	14,462	-0.01%
2019/09/18	5	17.85	5	17.95	17.80	0	14,824	0.00%
2019/09/17	1	17.80	1	17.75	17.85	0	15,174	0.00%
2019/09/10	10	17.53	10	17.60	17.25	0	16,545	0.00%
2019/09/09	15	17.27	5	17.45	17.20	10	16,728	0.06%
2019/09/06	5	17.25	5	17.30	17.30	0	16,931	0.00%
2019/09/05	35	16.77	20	16.83	17.15	15	17,301	0.09%
2019/09/04	25	16.57	15	16.95	16.95	10	17,261	0.06%
2019/09/03	90	17.11	70	17.13	16.85	20	17,605	0.11%
2019/09/02	12	17.47	7	17.46	17.35	5	17,774	0.03%
2019/08/30	5	16.75	24	16.87	16.85	-19	18,056	-0.11%
2019/08/29	10	16.75	15	16.83	16.80	-5	18,340	-0.03%
2019/08/28	18	17.14	8	17.23	16.95	10	18,705	0.05%
2019/08/27	15	16.98	15	17.10	17.20	0	18,767	0.00%
2019/08/22	7	16.90	7	16.99	17.50	0	18,861	0.00%
2019/08/20	0	0.00	5	18.25	18.45	-5	19,025	-0.03%
2019/08/19	0	0.00	2	18.63	18.60	-2	19,267	-0.01%
2019/08/16	0	0.00	1	18.45	18.70	-1	19,623	-0.01%
2019/08/12	2	18.80	0	0.00	19.10	2	19,738	0.01%
2019/08/07	7	18.69	0	0.00	18.75	7	19,921	0.04%
2019/08/05	0	0.00	16	18.55	18.55	-16	19,963	-0.08%
2019/08/02	10	18.79	5	18.90	18.70	5	20,041	0.02%
2019/08/01	16	19.40	0	0.00	19.15	16	20,065	0.08%
2019/07/31	0	0.00	1	20.20	20.20	-1	20,011	0.00%
2019/07/29	0	0.00	1	19.40	19.60	-1	19,826	-0.01%
2019/07/26	4	18.81	6	19.08	19.25	-2	19,774	-0.01%
2019/07/25	2	19.50	0	0.00	19.50	2	19,590	0.01%
2019/07/24	2	19.70	0	0.00	19.85	2	19,639	0.01%
2019/07/22	0	0.00	6	19.55	19.80	-6	19,561	-0.03%
2019/07/19	6	19.65	0	0.00	19.65	6	19,570	0.03%
2019/07/17	22	19.47	22	19.54	19.25	0	19,357	0.00%
2019/07/16	0	0.00	1	19.35	19.45	-1	19,196	-0.01%
2019/07/15	10	18.40	17	18.54	19.00	-7	19,103	-0.04%
2019/07/11	22	18.86	22	18.91	18.75	0	18,384	0.00%
2019/07/10	10	18.95	10	19.03	18.95	0	18,198	0.00%
2019/07/09	11	18.70	6	18.75	18.50	5	17,815	0.03%
2019/07/08	25	18.87	31	18.96	18.95	-6	18,178	-0.03%
2019/07/03	43	19.72	45	19.73	19.30	-2	18,997	-0.01%
2019/07/02	16	19.55	10	19.68	19.15	6	18,961	0.03%
2019/07/01	14	19.36	25	19.49	19.85	-11	18,755	-0.06%
2019/06/28	20	18.70	30	18.74	18.75	-10	18,324	-0.05%
2019/06/27	4	18.83	4	18.95	18.90	0	18,068	0.00%
2019/06/26	10	19.02	21.4	18.95	19.20	-11.4	17,757	-0.06%
2019/06/25	13	19.14	13	19.24	19.05	0	17,867	0.00%
2019/06/24	5	19.23	5	19.45	19.75	0	17,605	0.00%
2019/06/21	39	20.08	50	19.96	19.15	-11	17,811	-0.06%
2019/06/19	21	19.36	14	19.61	19.80	7	17,381	0.04%
2019/06/18	82	19.96	79	20.04	19.15	3	17,041	0.02%
2019/06/17	23	20.71	23	20.82	20.55	0	16,477	0.00%
2019/06/14	24	20.49	24	20.56	20.80	0	16,136	0.00%
2019/06/13	129	21.15	131	21.26	20.80	-2	15,965	-0.01%	大買/大賣/
2019/06/12	50	20.56	50	20.69	20.55	0	15,473	0.00%
2019/06/11	108	20.53	87	20.67	20.30	21	15,276	0.14%	大買/
2019/06/10	69	22.00	101	22.14	21.55	-32	14,681	-0.22%	大賣/
2019/06/06	262	22.24	263	22.24	22.10	-1	14,340	-0.01%	大買/大賣/
2019/06/05	191	21.20	191	21.20	21.70	0	13,972	0.00%	大買/大賣/
2019/06/04	58	20.40	58.2	20.28	19.75	-0.2	13,549	0.00%
2019/06/03	1	21.55	1	21.35	21.50	0	13,102	0.00%
2019/05/30	23	21.81	24.7	21.84	21.50	-1.7	12,901	-0.01%
2019/05/29	38	20.93	29	20.98	21.15	9	12,918	0.07%
2019/05/28	6	22.01	1	22.05	22.25	5	12,559	0.04%
2019/05/27	5	22.35	5	22.40	22.35	0	12,165	0.00%
2019/05/24	121	22.23	121	22.37	22.20	0	12,444	0.00%	大買/大賣/
2019/05/23	138	22.46	138	22.65	22.10	0	12,101	0.00%	大買/大賣/
2019/05/22	5	23.60	5	23.80	23.05	0	11,768	0.00%
2019/05/21	0	0.00	4	23.70	23.70	-4	11,653	-0.03%
2019/05/17	0	0.00	10	22.03	22.25	-10	11,502	-0.09%
2019/05/15	19	22.09	0	22.10	22.25	19	11,487	0.17%
2019/05/14	17	21.34	0	0.00	22.20	17	11,365	0.15%
2019/05/10	0	0.00	2.4	22.71	23.10	-2.4	11,388	-0.02%
2019/05/07	2	23.35	0	0.00	23.10	2	11,212	0.02%
2019/05/06	0	0.00	1.3	23.30	23.40	-1.3	11,262	-0.01%
2019/04/30	2	23.55	2	23.78	23.80	0	11,381	0.00%
2019/04/24	0	24.10	0	0.00	24.20	0	12,488	0.00%
2019/04/22	20	25.00	0	0.00	25.05	20	13,307	0.15%
2019/04/19	0	0.00	0.4	24.80	24.90	-0.4	13,688	0.00%
2019/04/17	10	25.65	10	25.99	25.85	0	14,091	0.00%
2019/04/16	0	0.00	1	27.10	26.60	-1	14,126	-0.01%
2019/04/15	4	27.70	0	0.00	27.70	4	14,031	0.03%
2019/04/12	130	28.73	165	28.56	29.50	-35	14,076	-0.25%	大買/大賣/
2019/04/11	124	30.00	119	30.00	29.55	5	13,466	0.04%	大買/大賣/
2019/04/10	37	29.06	21	29.38	29.80	16	13,209	0.12%
2019/04/09	40	27.78	44	27.86	28.30	-4	13,365	-0.03%
2019/04/08	17	25.73	1	25.75	25.75	16	13,374	0.12%
2019/04/03	10	23.32	0	0.00	23.45	10	14,466	0.07%
2019/04/02	2	23.58	2	23.73	23.65	0	15,329	0.00%
2019/04/01	3	23.72	3	23.72	24.15	0	16,177	0.00%
2019/03/29	17	24.13	7	24.43	24.30	10	17,091	0.06%
2019/03/28	13	23.74	59	23.99	24.75	-46	17,237	-0.27%
2019/03/26	63	24.67	63	24.78	24.85	0	17,551	0.00%
2019/03/25	147	24.00	111	24.10	24.90	36	17,804	0.20%	大買/大賣/
2019/03/22	1	25.90	0	0.00	25.65	1	18,464	0.01%
2019/03/21	12	26.18	12	26.20	26.15	0	18,702	0.00%
2019/03/19	0	0.00	5	26.50	26.45	-5	18,865	-0.03%
2019/03/15	5	26.50	5	26.50	26.25	0	19,389	0.00%
2019/02/22	125	26.65	125	26.73	25.90	0	25,797	0.00%	大買/大賣/
2019/02/21	2	26.55	2	26.45	26.60	0	25,444	0.00%
2019/02/15	0	0.00	1	26.40	25.90	-1	27,270	0.00%
2019/02/14	7	26.27	8	26.58	26.30	-1	27,498	0.00%
2019/02/12	0	0.00	2	26.05	26.10	-2	27,929	-0.01%
2019/02/11	5	26.17	1	26.80	25.80	4	28,180	0.01%
2019/01/30	2	26.90	7	26.80	26.90	-5	28,316	-0.02%
2019/01/29	2	26.28	3	26.17	26.10	-1	28,678	0.00%
2019/01/28	5	26.31	3	26.55	26.10	2	29,234	0.01%
2019/01/25	2	26.88	4	26.99	27.10	-2	29,464	-0.01%
2019/01/24	1	26.45	1	26.30	26.65	0	29,714	0.00%
2019/01/23	4	26.45	0	0.00	26.35	4	29,965	0.01%
2019/01/22	2	26.20	3	26.25	26.25	-1	30,405	0.00%
2019/01/21	0	25.85	1	26.15	26.10	-1	31,040	0.00%
2019/01/18	1	26.00	8	25.83	26.10	-7	31,328	-0.02%
2019/01/17	4	25.83	6	25.84	25.60	-2	31,591	-0.01%
2019/01/16	10	25.65	0	0.00	25.50	10	32,071	0.03%
2019/01/15	39	25.89	44	25.71	26.60	-5	32,225	-0.02%
2019/01/14	130	25.36	126	25.89	24.90	4	32,476	0.01%	大買/大賣/
2019/01/11	1	25.55	2.2	26.37	26.95	-1.2	32,773	0.00%
2019/01/10	21	26.38	19	26.57	25.85	2	33,515	0.01%
2019/01/09	74	26.77	79	26.19	27.05	-5	33,874	-0.01%
2019/01/08	10	26.25	8	26.15	26.45	2	33,861	0.01%
2019/01/07	0	0.00	12	26.01	26.50	-12	33,744	-0.04%
2019/01/04	3	25.50	0	0.00	25.35	3	33,857	0.01%
2019/01/03	39	25.85	33	25.40	25.90	6	34,133	0.02%
2019/01/02	1	26.05	0	0.00	26.00	1	34,148	0.00%
2018/12/28	14	25.27	19	25.45	25.90	-5	34,188	-0.01%
2018/12/27	92	25.77	94	25.88	25.35	-2	33,933	-0.01%
2018/12/26	5	24.97	12	25.28	25.15	-7	33,591	-0.02%
2018/12/25	245	24.00	246	24.15	25.00	-1	33,485	0.00%	大買/大賣/
2018/12/24	173	25.08	167	25.06	24.30	6	32,466	0.02%	大買/大賣/
2018/12/22	224	28.01	212	27.49	26.95	12	31,995	0.04%	大買/大賣/
2018/12/21	216	31.30	191	31.21	29.85	25	31,703	0.08%	大買/大賣/
2018/12/20	15	33.37	6	33.12	33.15	9	30,989	0.03%
2018/12/19	57	34.76	58	34.87	33.50	-1	30,839	0.00%
2018/12/18	0	0.00	1	33.45	33.80	-1	30,333	0.00%
2018/12/17	285	32.51	294	32.69	34.00	-9	30,131	-0.03%	大買/大賣/
2018/12/14	23	32.40	30	32.47	32.40	-7	28,984	-0.02%
2018/12/13	1	36.80	1	35.95	35.95	0	28,779	0.00%
2018/12/12	1	36.65	0	0.00	37.15	1	28,657	0.00%
2018/12/11	0	0.00	8.4	36.92	37.25	-8.4	28,519	-0.03%
2018/12/10	0	0.00	3	35.80	35.70	-3	28,628	-0.01%
2018/12/06	15	37.57	15	37.52	37.15	0	28,827	0.00%
2018/12/04	0	0.00	8.4	39.89	38.80	-8.4	28,707	-0.03%
2018/12/03	12	39.62	23	39.90	39.55	-11	28,520	-0.04%
2018/11/30	268	40.87	266	41.12	40.50	2	28,076	0.01%	大買/大賣/
2018/11/29	34	40.12	21	40.07	39.85	13	25,114	0.05%
2018/11/28	6	39.61	15	40.39	39.50	-9	24,866	-0.04%
2018/11/27	115	40.57	106	40.37	39.60	9	24,623	0.04%	大買/大賣/
2018/11/26	10	38.62	24	40.24	42.40	-14	24,142	-0.06%
2018/11/21	0	0.00	17	39.89	40.00	-17	23,783	-0.07%
2018/11/20	18	39.78	8	39.98	39.45	10	23,649	0.04%
2018/11/19	37	40.18	20	41.15	39.75	17	23,601	0.07%
2018/11/16	40	41.00	41	40.62	41.00	-1	23,394	0.00%
2018/11/15	45	40.21	41	39.50	40.30	4	23,108	0.02%
2018/11/14	32	38.30	31	38.93	38.60	1	22,939	0.00%
2018/11/13	7	36.48	8	36.94	38.00	-1	22,676	0.00%
2018/11/09	8	39.11	11	39.39	39.00	-3	22,757	-0.01%
2018/11/08	14	39.70	14	40.00	39.60	0	22,725	0.00%
2018/11/07	49	39.83	49	40.26	40.10	0	22,718	0.00%
2018/11/06	83	39.71	70	40.07	40.10	13	22,607	0.06%
2018/11/05	58	39.69	61	39.34	39.80	-3	22,259	-0.01%
2018/11/02	2	36.20	2	37.25	37.45	0	21,966	0.00%
2018/11/01	19	36.57	22	36.95	37.20	-3	21,945	-0.01%
2018/10/31	25	35.22	27	35.44	36.00	-2	21,813	-0.01%
2018/10/30	25	32.98	25	33.26	33.75	0	21,765	0.00%
2018/10/29	56	33.59	50	33.66	33.90	6	21,676	0.03%
2018/10/26	3	36.35	5	36.98	35.80	-2	21,604	-0.01%
2018/10/25	5	35.82	14	36.31	36.95	-9	21,657	-0.04%
2018/10/24	31	35.29	37	35.29	36.00	-6	21,581	-0.03%
2018/10/23	54	35.47	45	35.31	35.00	9	21,479	0.04%
2018/10/22	50	35.58	47	35.74	37.05	3	21,681	0.01%
2018/10/19	5	37.23	10	36.90	37.50	-5	22,296	-0.02%
2018/10/18	38	38.45	57	40.11	37.20	-19	22,007	-0.09%
2018/10/17	157	41.14	139.3	39.49	41.25	17.7	21,744	0.08%	大買/大賣/
2018/10/16	0	0.00	2	37.85	37.80	-2	21,618	-0.01%
2018/10/15	60	38.37	63	38.55	38.00	-3	22,531	-0.01%
2018/10/11	35	37.69	62	36.92	38.60	-27	25,095	-0.11%
2018/10/09	35	38.45	35	38.79	38.45	0	26,003	0.00%
2018/10/08	20	38.80	40	39.04	38.35	-20	27,388	-0.07%
2018/10/05	90	38.21	91	39.05	39.30	-1	28,407	0.00%
2018/10/04	64	39.39	64	39.40	39.45	0	29,031	0.00%
2018/10/03	173	39.40	134	39.31	39.40	39	29,678	0.13%	大買/大賣/
2018/10/02	53	38.88	62	38.61	39.00	-9	31,099	-0.03%
2018/10/01	24	38.06	14.1	37.97	37.20	9.9	31,768	0.03%
2018/09/28	44	40.11	44	40.26	40.30	0	31,799	0.00%
2018/09/27	1	39.35	3	38.78	39.15	-2	31,405	-0.01%
2018/09/26	2	38.00	0	0.00	38.30	2	31,731	0.01%
2018/09/25	32	37.82	31	37.55	37.80	1	31,642	0.00%
2018/09/21	0	0.00	6	35.70	36.95	-6	31,567	-0.02%
2018/09/14	9	36.97	11	36.93	36.75	-2	32,605	-0.01%
2018/09/13	67	36.41	63	35.94	36.55	4	32,620	0.01%
2018/09/12	6	34.00	9	33.57	34.10	-3	33,037	-0.01%
2018/09/11	6	32.65	7	33.09	32.90	-1	33,312	0.00%
2018/09/10	7	33.49	4	31.74	31.40	3	33,526	0.01%
2018/09/07	3	34.60	0	0.00	34.60	3	33,685	0.01%
2018/09/06	6	35.39	2	35.45	35.50	4	33,649	0.01%
2018/09/05	0	0.00	41.6	35.50	35.40	-41.6	33,726	-0.12%
2018/09/03	30	36.55	30	36.75	36.45	0	34,137	0.00%
2018/08/31	1	37.60	0	0.00	37.50	1	34,049	0.00%
2018/08/30	15	39.00	15	38.78	38.20	0	34,000	0.00%
2018/08/29	0	0.00	10	38.05	38.00	-10	33,850	-0.03%
2018/08/28	10	38.15	3	38.07	37.90	7	33,990	0.02%
2018/08/27	6	37.03	2	36.60	36.95	4	33,762	0.01%
2018/08/24	0	0.00	1	37.00	37.00	-1	33,703	0.00%
2018/08/23	1	37.50	4	37.38	37.35	-3	33,748	-0.01%
2018/08/21	2	34.95	13	36.05	37.00	-11	33,515	-0.03%
2018/08/20	0	0.00	2	34.45	34.90	-2	33,258	-0.01%
2018/08/17	21	36.02	16	36.02	35.95	5	32,963	0.02%
2018/08/16	24	36.81	20	36.98	36.50	4	32,932	0.01%
2018/08/15	3	37.85	0	0.00	37.75	3	32,796	0.01%
2018/08/14	0	0.00	9	37.46	38.00	-9	32,689	-0.03%
2018/08/13	40	36.90	43	36.68	37.85	-3	32,452	-0.01%
2018/08/10	1	38.10	2	37.90	37.55	-1	32,335	0.00%
2018/08/09	0	0.00	0.2	38.30	38.50	-0.2	32,402	0.00%
2018/08/08	3	38.17	1	38.45	38.50	2	32,045	0.01%
2018/08/07	2	38.00	3	38.73	37.80	-1	31,959	0.00%
2018/08/06	5	37.50	2	37.65	38.40	3	31,876	0.01%
2018/08/03	8	38.53	6	38.59	38.30	2	31,840	0.01%
2018/08/02	10	38.63	5	38.60	38.25	5	31,622	0.02%
2018/08/01	7	39.05	4	39.35	38.55	3	31,208	0.01%
2018/07/31	8	38.71	2	39.40	39.00	6	30,949	0.02%
2018/07/30	14	40.10	16	40.27	38.85	-2	30,952	-0.01%
2018/07/27	7	40.62	11	40.56	40.30	-4	30,732	-0.01%
2018/07/26	110	40.08	114.5	40.16	41.00	-4.5	30,091	-0.01%	大買/大賣/
2018/07/25	4	37.73	5	37.90	37.80	-1	28,944	0.00%
2018/07/24	13	38.16	15	38.70	37.85	-2	28,687	-0.01%
2018/07/23	28	37.04	40	37.05	37.70	-12	28,353	-0.04%
2018/07/20	17	38.12	11	38.06	37.85	6	28,098	0.02%
2018/07/19	35	37.92	36	38.12	39.10	-1	27,102	0.00%
2018/07/18	81	38.73	69	38.61	36.30	12	26,238	0.05%
2018/07/17	32	37.26	49	37.47	38.50	-17	24,840	-0.07%
2018/07/16	95	36.45	90	36.39	36.90	5	24,405	0.02%
2018/07/13	32	34.45	50	34.27	35.30	-18	23,929	-0.08%
2018/07/12	16	32.93	17	32.90	33.10	-1	24,538	0.00%
2018/07/11	44	32.13	29	32.24	32.20	15	23,919	0.06%
2018/07/10	68	31.80	253	32.17	31.30	-185	23,340	-0.79%	大賣/鉅額交易
2018/07/09	157	30.28	166	30.21	30.90	-9	22,037	-0.04%	大買/大賣/
2018/07/06	20	28.60	10	28.75	28.10	10	21,204	0.05%
2018/07/05	10	27.65	7	27.65	27.80	3	20,833	0.01%
2018/07/04	38	27.99	23	27.77	28.15	15	21,097	0.07%
2018/07/02	9	26.55	20	26.50	27.00	-11	20,737	-0.05%
2018/06/29	40	26.71	20	27.04	27.10	20	20,693	0.10%
2018/06/28	40	25.45	60	25.75	25.45	-20	20,663	-0.10%
2018/06/27	1	26.65	1	27.10	26.50	0	20,964	0.00%
2018/06/25	21	27.62	27	27.89	27.00	-6	21,130	-0.03%
2018/06/22	31	27.76	33	27.76	28.00	-2	20,991	-0.01%
2018/06/21	64	27.89	147	27.46	27.90	-83	20,985	-0.40%	大賣/
2018/06/20	129	27.06	54	26.38	27.00	75	21,129	0.35%	大買/
2018/06/19	83	26.61	52	26.36	26.30	31	21,445	0.14%
2018/06/15	37	25.97	36	25.97	26.10	1	21,482	0.00%
2018/06/13	10	25.00	10	25.03	24.75	0	21,610	0.00%
2018/06/12	156	25.14	156	25.34	25.75	0	21,844	0.00%	大買/大賣/
2018/06/11	5	24.10	7	24.26	24.00	-2	22,367	-0.01%
2018/06/07	2	23.55	3	23.93	23.35	-1	23,263	0.00%
2018/06/05	35	24.09	36	24.16	23.55	-1	24,446	0.00%
2018/05/31	1	22.50	0	0.00	22.55	1	25,319	0.00%
2018/05/28	1	22.75	0	0.00	22.80	1	25,703	0.00%
2018/05/25	14	23.51	1	23.30	23.10	13	25,810	0.05%
2018/05/24	6	23.71	9	23.80	23.65	-3	25,851	-0.01%
2018/05/23	1	22.85	0	0.00	22.90	1	25,890	0.00%
2018/05/22	5	23.00	5	23.15	22.65	0	26,037	0.00%
2018/05/18	20	22.96	11	22.98	23.05	9	26,421	0.03%
2018/05/17	140	22.67	0	0.00	23.20	140	26,496	0.53%	大買/鉅額交易
2018/05/14	5	23.35	0	0.00	23.15	5	26,886	0.02%
2018/05/11	0	0.00	1.7	22.60	22.90	-1.7	26,943	-0.01%
2018/05/07	16	22.37	25	22.34	22.25	-9	27,186	-0.03%
2018/05/04	0	0.00	5	21.97	21.85	-5	26,992	-0.02%
2018/05/03	10	22.00	0	0.00	21.85	10	27,328	0.04%
2018/05/02	8	22.09	8	22.24	21.85	0	27,866	0.00%
2018/04/30	18	22.09	46	21.98	22.25	-28	28,055	-0.10%
2018/04/27	16	21.48	609	21.71	21.50	-593	28,147	-2.11%	大賣/鉅額交易
2018/04/26	68	21.56	1,927	21.77	21.00	-1,859	28,129	-6.61%	大賣/鉅額交易
2018/04/25	10	23.20	0	0.00	23.20	10	28,948	0.03%
2018/04/24	20	25.05	23.2	24.94	24.65	-3.2	30,043	-0.01%
2018/04/23	51	25.53	67	25.82	25.55	-16	31,044	-0.05%
2018/04/20	27	26.24	29	26.33	26.60	-2	31,914	-0.01%
2018/04/19	3,015	25.32	1,637.4	26.00	26.00	1,377.6	31,765	4.34%	大買/大賣/鉅額交易
2018/04/18	1,093	24.51	236.3	24.67	25.10	856.7	31,735	2.70%	大買/大賣/鉅額交易
2018/04/16	231	22.96	0	0.00	22.90	231	31,112	0.74%	大買/鉅額交易
2018/04/13	0	0.00	2	23.38	23.30	-2	31,783	-0.01%
2018/04/11	0	0.00	15	23.02	23.10	-15	32,598	-0.05%
2018/04/10	5	23.05	5	23.35	22.75	0	32,878	0.00%
2018/04/09	5	22.85	2	22.70	22.85	3	32,705	0.01%
2018/04/03	35	22.45	10	22.30	22.45	25	32,680	0.08%
2018/04/02	1	22.45	4	22.41	22.20	-3	33,321	-0.01%
2018/03/31	12	22.01	12	22.06	22.25	0	33,665	0.00%
2018/03/30	11	21.99	34	21.80	22.45	-23	34,037	-0.07%
2018/03/29	38	21.19	12	21.48	21.10	26	34,292	0.08%
2018/03/27	5	22.73	14	22.80	22.50	-9	35,612	-0.03%
2018/03/26	12	22.38	15	22.51	22.40	-3	35,658	-0.01%
2018/03/23	79	21.64	107	21.71	22.60	-28	35,662	-0.08%	大賣/
2018/03/22	101	21.21	89	20.98	20.60	12	35,100	0.03%	大買/
2018/03/21	14	22.80	25	22.81	22.30	-11	34,713	-0.03%
2018/03/20	15	22.70	16.9	22.88	23.15	-1.9	35,738	-0.01%
2018/03/19	7	22.69	12	23.07	23.15	-5	35,883	-0.01%
2018/03/16	6	23.13	3	23.32	22.85	3	36,479	0.01%
2018/03/15	21	23.05	23	23.03	23.40	-2	36,500	-0.01%
2018/03/14	83	22.57	79	22.53	22.70	4	36,098	0.01%
2018/03/13	44	22.72	36	22.59	22.70	8	36,315	0.02%
2018/03/12	21	23.22	8	23.59	22.50	13	37,135	0.04%
2018/03/09	5	24.50	2	24.78	24.05	3	37,162	0.01%
2018/03/08	10	24.80	5	24.98	24.70	5	36,993	0.01%
2018/03/07	48	23.95	46	24.38	24.45	2	36,686	0.01%
2018/03/06	9	24.34	1	24.80	24.05	8	37,174	0.02%
2018/03/05	2	24.78	2	24.88	24.55	0	38,010	0.00%
2018/03/02	9	24.80	3	25.12	24.65	6	38,517	0.02%
2018/03/01	7	25.51	5	25.78	25.20	2	39,166	0.01%
2018/02/27	4	25.58	0	0.00	25.30	4	40,119	0.01%
2018/02/26	17	25.81	12	25.90	25.85	5	40,682	0.01%
2018/02/23	37	26.00	34	26.20	25.95	3	41,882	0.01%
2018/02/22	40	25.46	39	25.48	25.50	1	42,156	0.00%
2018/02/21	58	24.67	74	24.78	25.10	-16	43,062	-0.04%
2018/02/12	10	22.80	10	23.18	23.15	0	44,709	0.00%
2018/02/09	7	21.64	7	22.21	22.45	0	45,662	0.00%
2018/02/08	8	23.16	1	23.30	22.75	7	45,765	0.02%
2018/02/07	1	23.10	8	23.24	23.20	-7	45,725	-0.02%
2018/02/06	12	23.06	9	23.33	22.45	3	45,631	0.01%
2018/02/05	6	23.72	7	23.96	24.10	-1	45,150	0.00%
2018/02/02	3	23.58	3	24.08	24.20	0	44,938	0.00%
2018/02/01	10	24.04	27	23.99	23.85	-17	44,976	-0.04%
2018/01/31	7	23.64	5	23.51	23.90	2	44,858	0.00%
2018/01/30	15	23.74	19	23.82	23.80	-4	44,613	-0.01%
2018/01/29	3	24.10	1	23.80	23.60	2	44,175	0.00%
2018/01/26	33	24.29	32	24.33	24.40	1	43,975	0.00%
2018/01/25	5	24.22	0	0.00	23.35	5	43,454	0.01%
2018/01/24	2	25.20	0	0.00	25.15	2	43,046	0.00%
2018/01/23	22	25.78	25	25.71	25.80	-3	42,885	-0.01%
2018/01/22	7	25.95	27	25.94	25.65	-20	42,862	-0.05%
2018/01/19	32	25.95	22	25.71	26.40	10	42,647	0.02%
2018/01/18	82	26.00	104	26.63	25.40	-22	41,939	-0.05%	大賣/
2018/01/17	66	27.42	30	27.44	27.35	36	41,695	0.09%
2018/01/16	62	26.51	57.4	26.31	27.40	4.6	40,665	0.01%
2018/01/15	37	25.00	36.2	24.81	25.05	0.8	39,476	0.00%
2018/01/12	35	24.41	30.2	24.56	24.10	4.8	38,812	0.01%
2018/01/11	11	23.61	15.2	23.45	23.55	-4.2	37,846	-0.01%
2018/01/10	66	23.60	58	23.28	23.60	8	37,431	0.02%
2018/01/09	5	22.42	4	22.46	22.15	1	36,748	0.00%
2018/01/08	29	22.12	41.6	22.18	22.60	-12.6	36,228	-0.03%
2018/01/05	10	20.45	0	0.00	20.55	10	36,017	0.03%
2018/01/04	1	19.90	3	20.08	20.30	-2	35,795	-0.01%
2018/01/03	0	0.00	6	19.51	19.80	-6	35,508	-0.02%
2018/01/02	1	19.10	3	19.23	19.30	-2	35,193	-0.01%