大同 (2371)-元大-中壢券商分點個股進出

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
46.80
漲跌
▼0.30
漲幅
-0.64%
成交量
8,443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－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/12/11	105.2	46.92	42	47.02	46.80	63.2	13,543	0.47%	大買/
2024/12/10	211	47.68	200	47.75	47.10	11	13,893	0.08%	大買/大賣/
2024/12/09	56	47.05	49	46.97	47.05	7	14,062	0.05%
2024/12/06	60.2	47.00	50	47.68	47.00	10.2	14,209	0.07%
2024/12/05	235	47.58	214.1	48.43	47.30	20.9	14,233	0.15%	大買/大賣/
2024/12/04	33.1	47.64	20	47.83	47.55	13.1	14,109	0.09%
2024/12/03	77	47.82	75.1	47.58	47.85	1.9	14,332	0.01%
2024/12/02	1	47.45	6	47.43	47.35	-5	14,466	-0.03%
2024/11/29	5	47.30	29.3	47.29	47.35	-24.3	14,493	-0.17%
2024/11/28	61.3	46.88	20	46.83	46.50	41.3	14,451	0.29%
2024/11/27	171	48.45	186.5	47.97	48.35	-15.5	14,113	-0.11%	大買/大賣/
2024/11/26	45.8	48.15	6.1	48.30	47.80	39.7	13,633	0.29%
2024/11/25	269.8	49.85	428	50.39	49.40	-158.3	13,249	-1.19%	大買/大賣/鉅額交易
2024/11/22	316.7	51.43	166	50.70	52.40	150.7	12,365	1.22%	大買/大賣/鉅額交易
2024/11/21	92.1	48.43	96.1	48.41	48.40	-4	11,086	-0.04%
2024/11/20	1.1	48.05	7	47.65	47.60	-5.9	10,876	-0.05%
2024/11/19	4	47.71	18	47.79	48.00	-14	10,979	-0.13%
2024/11/18	78.3	47.02	78.5	47.48	46.95	-0.2	11,010	0.00%
2024/11/15	80	47.73	95.9	47.09	47.80	-15.9	11,209	-0.14%
2024/11/14	23	45.01	20	45.11	45.00	3	11,010	0.03%
2024/11/13	14	45.15	17	44.79	45.15	-3	11,194	-0.03%
2024/11/12	52.6	45.06	50	45.19	45.00	2.6	11,475	0.02%
2024/11/11	42.2	46.28	33	45.95	46.30	9.2	11,684	0.08%
2024/11/08	24.7	46.47	24	47.16	46.45	0.7	11,794	0.01%
2024/11/07	29	47.16	33	46.77	47.20	-4	12,002	-0.03%
2024/11/06	93	46.76	80	47.18	46.70	13	12,122	0.11%
2024/11/05	98	46.67	79	46.69	46.60	19	12,341	0.15%
2024/11/04	35	46.61	36.7	45.39	46.85	-1.7	12,748	-0.01%
2024/11/01	23.2	44.79	35	44.13	44.95	-11.8	12,922	-0.09%
2024/10/30	13	44.25	16	44.63	44.25	-3	13,090	-0.02%
2024/10/29	61.3	44.49	49	44.78	44.45	12.3	13,211	0.09%
2024/10/28	27.5	45.25	37	44.75	45.25	-9.5	13,238	-0.07%
2024/10/25	9	44.35	9	44.35	44.35	0	13,388	0.00%
2024/10/24	27.5	44.22	27	44.54	44.15	0.5	13,592	0.00%
2024/10/23	17	45.03	19.1	45.32	45.00	-2.1	13,697	-0.02%
2024/10/22	25.6	45.00	24.1	44.95	45.00	1.5	13,974	0.01%
2024/10/21	29	45.27	29	45.77	45.25	0	14,479	0.00%
2024/10/18	22.1	45.40	32.5	45.71	45.40	-10.4	14,777	-0.07%
2024/10/17	18	46.09	43	45.78	46.15	-25	14,947	-0.17%
2024/10/16	34.5	45.01	31.5	45.16	45.00	3	15,277	0.02%
2024/10/15	60.1	45.84	51	45.91	45.80	9.1	15,309	0.06%
2024/10/14	20.1	46.20	16	46.31	46.10	4.1	15,399	0.03%
2024/10/11	38.4	46.54	53	46.78	46.55	-14.6	15,604	-0.09%
2024/10/09	47.6	46.21	43.5	47.13	46.10	4.1	15,933	0.03%
2024/10/08	81.2	47.27	70	47.54	47.25	11.2	16,105	0.07%
2024/10/07	54.1	48.47	59.2	47.72	48.50	-5.1	16,298	-0.03%
2024/10/04	72.3	47.41	70.5	48.02	47.40	1.8	16,448	0.01%
2024/10/01	112.7	48.06	103	48.17	48.10	9.7	16,571	0.06%	大買/大賣/
2024/09/30	98.2	49.18	103.1	49.48	49.15	-4.9	16,810	-0.03%	大賣/
2024/09/27	97	49.91	90	50.93	49.85	7	16,833	0.04%
2024/09/26	132	50.04	119.7	49.95	50.00	12.3	16,671	0.07%	大買/大賣/
2024/09/25	26.3	48.36	28.1	48.60	48.35	-1.8	16,476	-0.01%
2024/09/24	43.2	48.35	44	48.12	48.35	-0.8	16,584	0.00%
2024/09/23	29	48.40	35	48.43	48.40	-6	16,760	-0.04%
2024/09/20	50.2	47.85	56.1	48.42	47.80	-5.9	16,996	-0.03%
2024/09/19	50	48.27	48	47.77	48.30	2	17,308	0.01%
2024/09/18	61	47.86	60.1	48.55	47.80	0.9	17,447	0.01%
2024/09/16	65.1	48.43	82	48.00	48.45	-16.9	17,684	-0.10%
2024/09/13	250.1	47.54	280.1	47.90	47.60	-30.1	18,149	-0.17%	大買/大賣/
2024/09/12	26	46.90	28.3	46.58	46.50	-2.3	18,840	-0.01%
2024/09/11	33	45.42	39.6	45.35	45.80	-6.6	19,794	-0.03%
2024/09/10	49.1	43.67	52	43.06	43.70	-2.9	22,500	-0.01%
2024/09/09	5.6	41.03	15.1	41.77	43.35	-9.6	24,814	-0.04%
2024/09/06	46.1	41.94	40	42.08	41.90	6.1	25,134	0.02%
2024/09/05	10.3	43.15	5	42.50	42.10	5.3	25,244	0.02%
2024/09/04	13.3	43.29	7.1	44.26	43.45	6.2	25,549	0.02%
2024/09/03	19	45.82	29.1	45.64	45.80	-10.1	25,836	-0.04%
2024/09/02	51.1	45.35	42	46.00	45.20	9.1	25,789	0.04%
2024/08/30	20	45.76	17	45.73	45.80	3	25,845	0.01%
2024/08/29	31.2	45.43	28	45.34	45.45	3.2	25,984	0.01%
2024/08/28	39.2	45.89	44	45.68	45.90	-4.9	26,016	-0.02%
2024/08/27	19.2	46.07	22	45.80	46.10	-2.8	26,173	-0.01%
2024/08/26	52	45.86	59	46.04	45.85	-7	26,419	-0.03%
2024/08/23	55	45.89	46.2	44.98	46.05	8.9	26,491	0.03%
2024/08/22	48.7	45.66	44	46.04	45.65	4.7	26,514	0.02%
2024/08/21	82.1	45.73	83	46.20	45.60	-0.9	26,964	0.00%
2024/08/20	52.2	46.01	33.2	45.91	45.85	18.9	27,447	0.07%
2024/08/19	159.2	45.42	154.1	45.93	45.35	5.1	28,128	0.02%	大買/大賣/
2024/08/16	78.7	45.27	81.1	45.50	45.25	-2.4	28,131	-0.01%
2024/08/15	66.3	45.36	69	46.10	45.25	-2.8	28,330	-0.01%
2024/08/14	124.7	46.34	128	46.10	46.35	-3.4	28,454	-0.01%	大買/大賣/
2024/08/13	122.6	46.18	129.2	45.87	46.30	-6.5	28,432	-0.02%	大買/大賣/
2024/08/12	3.1	47.59	1	47.70	47.65	2.1	28,664	0.01%
2024/08/09	16.1	47.22	21.7	47.14	46.80	-5.6	29,119	-0.02%
2024/08/08	3	46.07	6.1	46.23	45.85	-3.1	29,815	-0.01%
2024/08/07	14	46.36	15.5	45.44	47.30	-1.5	31,118	0.00%
2024/08/06	15.6	42.97	11.3	43.29	43.45	4.3	31,592	0.01%
2024/08/05	7.8	44.33	12	44.29	44.00	-4.2	32,385	-0.01%
2024/08/02	56.8	48.94	65.4	49.62	48.85	-8.6	33,770	-0.03%
2024/08/01	10.6	50.37	11	50.55	50.80	-0.4	34,314	0.00%
2024/07/31	6.1	50.00	7	50.01	50.00	-0.9	34,892	0.00%
2024/07/30	2.4	50.04	11.1	49.95	50.50	-8.7	36,217	-0.02%
2024/07/29	58.6	50.24	47.5	51.37	50.00	11.1	37,526	0.03%
2024/07/26	8.4	51.22	7.9	51.64	51.60	0.5	38,278	0.00%
2024/07/23	22.2	51.91	15	51.74	52.40	7.2	39,299	0.02%
2024/07/22	141.5	50.68	147	52.18	50.40	-5.5	41,384	-0.01%	大買/大賣/
2024/07/19	74.8	53.59	62	54.47	53.30	12.7	42,796	0.03%
2024/07/18	49.2	54.88	42.1	54.74	55.10	7.1	45,811	0.02%
2024/07/17	101	55.41	74.7	56.75	55.20	26.3	48,756	0.05%	大買/
2024/07/16	58.5	55.95	41	56.45	55.80	17.5	54,156	0.03%
2024/07/15	54	55.97	48	55.83	55.90	6	61,712	0.01%
2024/07/12	51	56.29	73	56.74	56.00	-22	66,709	-0.03%
2024/07/11	170.5	56.56	168	57.38	56.50	2.5	71,128	0.00%	大買/大賣/
2024/07/10	90.8	57.06	73.2	56.86	57.00	17.6	73,155	0.02%
2024/07/09	56.7	56.84	80.6	56.33	56.90	-23.9	77,327	-0.03%
2024/07/08	147.8	56.10	98.2	56.45	55.80	49.6	80,694	0.06%	大買/
2024/07/05	113.8	57.37	132	57.43	57.40	-18.2	81,811	-0.02%	大買/大賣/
2024/07/04	118.2	57.41	130.6	57.16	57.50	-12.4	82,160	-0.02%	大買/大賣/
2024/07/03	27.1	56.00	32.4	56.08	55.90	-5.3	82,978	-0.01%
2024/07/02	46.6	55.80	43	56.30	55.70	3.6	83,645	0.00%
2024/07/01	49.6	56.60	35	56.81	56.40	14.6	83,876	0.02%
2024/06/28	41.2	57.05	42.1	57.34	57.00	-0.9	84,812	0.00%
2024/06/27	88.2	57.14	74	57.55	57.10	14.2	85,438	0.02%
2024/06/26	91.6	57.84	106	58.38	57.70	-14.4	86,240	-0.02%	大賣/
2024/06/25	101	58.71	133.3	57.67	58.90	-32.2	88,025	-0.04%	大買/大賣/
2024/06/24	67	57.23	59.3	57.77	57.10	7.7	89,856	0.01%
2024/06/21	108.3	58.04	176.2	58.29	57.90	-67.9	92,872	-0.07%	大買/大賣/
2024/06/20	201	58.84	205.2	59.24	58.60	-4.2	93,301	0.00%	大買/大賣/
2024/06/19	350.8	58.25	335.8	58.51	57.90	15	93,020	0.02%	大買/大賣/
2024/06/18	385.9	60.15	384.1	60.25	60.10	1.8	92,347	0.00%	大買/大賣/
2024/06/17	725.4	60.80	891.7	59.90	60.30	-166.4	91,143	-0.18%	大買/大賣/鉅額交易
2024/06/14	950.2	57.88	783.4	57.47	57.60	166.8	88,333	0.19%	大買/大賣/鉅額交易
2024/06/13	150.8	55.51	169.1	54.28	55.70	-18.3	85,884	-0.02%	大買/大賣/
2024/06/12	89.6	54.08	58.2	54.59	54.00	31.5	85,712	0.04%
2024/06/11	137.7	54.94	119	55.19	54.80	18.7	85,653	0.02%	大買/大賣/
2024/06/07	106.7	55.66	80.3	54.72	56.00	26.4	85,656	0.03%	大買/
2024/06/06	55.1	53.65	53.5	53.95	53.60	1.6	85,683	0.00%
2024/06/05	46	54.12	60	53.92	54.10	-14	85,997	-0.02%
2024/06/04	68.5	54.56	63.1	54.90	54.40	5.4	86,422	0.01%
2024/06/03	60.1	54.97	51	54.72	54.90	9.1	86,617	0.01%
2024/05/31	53	54.36	44.7	54.64	54.20	8.3	87,292	0.01%
2024/05/30	66.1	54.39	49	54.97	54.30	17.1	87,589	0.02%
2024/05/29	58.4	55.39	66.8	55.61	55.30	-8.4	88,352	-0.01%
2024/05/28	70.3	56.28	69	56.43	56.20	1.3	89,389	0.00%
2024/05/27	145.2	56.77	133.3	56.25	56.80	11.9	90,439	0.01%	大買/大賣/
2024/05/24	292.8	55.50	220.2	54.69	55.40	72.6	90,558	0.08%	大買/大賣/
2024/05/23	191.2	55.77	192.1	56.81	55.40	-0.8	90,651	0.00%	大買/大賣/
2024/05/22	84.3	58.08	82.3	58.65	58.00	2.1	90,576	0.00%
2024/05/21	76.1	58.89	76	59.56	58.90	0.1	91,475	0.00%
2024/05/20	123.5	59.89	105.3	60.64	59.70	18.2	91,288	0.02%	大買/大賣/
2024/05/17	65.9	59.98	63	59.67	60.10	2.9	91,264	0.00%
2024/05/16	94.5	59.38	113	60.31	59.30	-18.5	91,331	-0.02%	大賣/
2024/05/15	278.3	60.26	234.3	61.03	59.80	44	91,268	0.05%	大買/大賣/
2024/05/14	202.1	60.18	188	61.39	60.00	14.1	90,961	0.02%	大買/大賣/
2024/05/13	298.3	61.24	276.7	61.59	61.70	21.6	90,216	0.02%	大買/大賣/
2024/05/10	264	64.11	271.1	64.40	64.10	-7.1	88,919	-0.01%	大買/大賣/
2024/05/09	469	66.00	394.3	66.78	65.00	74.7	88,404	0.08%	大買/大賣/
2024/05/08	335.8	66.61	318.9	65.85	66.80	16.9	87,233	0.02%	大買/大賣/
2024/05/07	153.2	64.12	151	63.52	64.20	2.2	85,613	0.00%	大買/大賣/
2024/05/06	165.2	62.93	252	63.48	62.70	-86.8	84,907	-0.10%	大買/大賣/
2024/05/03	256.6	64.21	268.2	65.31	63.80	-11.6	84,286	-0.01%	大買/大賣/
2024/05/02	464.6	66.21	436.2	67.24	65.60	28.4	82,991	0.03%	大買/大賣/
2024/04/30	217.3	65.68	198.1	65.37	65.40	19.2	81,769	0.02%	大買/大賣/
2024/04/29	345.5	66.66	639.1	67.45	66.10	-293.6	81,429	-0.36%	大買/大賣/鉅額交易
2024/04/26	225.2	68.52	174.2	67.97	67.50	51	80,497	0.06%	大買/大賣/
2024/04/25	441	68.81	491.2	68.08	69.00	-50.2	78,243	-0.06%	大買/大賣/
2024/04/24	526.5	68.82	552.1	67.88	68.40	-25.6	76,509	-0.03%	大買/大賣/
2024/04/23	589.4	65.86	598.6	65.73	64.10	-9.2	73,696	-0.01%	大買/大賣/
2024/04/22	968.3	69.92	794.8	69.11	65.40	173.5	70,731	0.25%	大買/大賣/鉅額交易
2024/04/19	1,033.8	67.40	948	67.31	69.10	85.8	65,278	0.13%	大買/大賣/
2024/04/18	847.3	65.67	694.6	65.25	64.40	152.7	57,904	0.26%	大買/大賣/鉅額交易
2024/04/17	484.8	62.52	470.6	63.23	64.30	14.2	53,106	0.03%	大買/大賣/
2024/04/16	239.2	59.35	250.5	59.01	58.50	-11.3	49,311	-0.02%	大買/大賣/
2024/04/15	739.1	61.89	597.7	62.22	61.40	141.4	47,576	0.30%	大買/大賣/鉅額交易
2024/04/12	227.5	58.94	196.2	59.01	60.50	31.4	43,297	0.07%	大買/大賣/
2024/04/11	76	56.75	87	56.56	56.10	-11	39,668	-0.03%
2024/04/10	137.3	55.92	83.3	56.06	55.60	54	38,329	0.14%	大買/
2024/04/09	167.7	55.68	125.6	54.97	56.50	42.1	37,828	0.11%	大買/大賣/
2024/04/08	115.6	56.16	86.1	56.21	55.50	29.5	36,676	0.08%	大買/
2024/04/03	77.5	56.01	183	55.75	55.80	-105.6	35,957	-0.29%	大賣/鉅額交易
2024/04/02	151.2	57.32	72.2	57.18	56.90	79	35,641	0.22%	大買/
2024/04/01	71.3	56.48	73.1	56.34	56.30	-1.8	34,583	-0.01%
2024/03/29	200	57.88	151	57.15	56.50	49	33,852	0.14%	大買/大賣/
2024/03/28	175.8	58.22	255	58.41	57.70	-79.1	32,860	-0.24%	大買/大賣/
2024/03/27	333.4	56.82	181.1	56.39	55.00	152.3	30,836	0.49%	大買/大賣/鉅額交易
2024/03/26	505.1	55.22	289	55.79	57.30	216	28,680	0.75%	大買/大賣/鉅額交易
2024/03/25	31.5	51.32	41.8	51.29	52.10	-10.3	25,924	-0.04%
2024/03/22	28.1	49.10	11	48.65	49.10	17.1	25,168	0.07%
2024/03/21	37.5	48.95	45.1	49.11	49.25	-7.6	24,898	-0.03%
2024/03/20	16.8	48.18	28.1	47.95	47.15	-11.4	24,771	-0.05%
2024/03/19	23.3	48.50	15	48.64	47.65	8.3	24,685	0.03%
2024/03/18	11.2	48.00	8	47.87	48.20	3.2	24,729	0.01%
2024/03/15	11	47.29	15	47.29	47.10	-4	24,833	-0.02%
2024/03/14	33.2	48.65	10	48.77	48.35	23.2	24,911	0.09%
2024/03/13	31.4	49.42	27	49.15	48.65	4.4	25,374	0.02%
2024/03/12	10.3	49.98	42.2	49.73	49.40	-31.9	25,446	-0.13%
2024/03/11	31	50.66	7.2	51.22	51.10	23.8	25,129	0.09%
2024/03/08	22.4	51.09	20	50.78	50.00	2.4	25,079	0.01%
2024/03/07	23.2	52.40	27.4	52.37	52.50	-4.2	24,578	-0.02%
2024/03/06	136	53.63	137.8	53.36	53.00	-1.8	24,338	-0.01%	大買/大賣/
2024/03/05	36.8	52.88	58.1	52.33	52.20	-21.3	23,679	-0.09%
2024/03/04	85	54.08	69.2	53.72	53.00	15.9	23,361	0.07%
2024/03/01	65.1	52.46	81.7	52.37	53.40	-16.6	22,505	-0.07%
2024/02/29	96.1	49.87	300.2	49.92	51.90	-204.1	21,476	-0.95%	大賣/鉅額交易
2024/02/27	223.2	48.32	75.4	48.01	48.40	147.8	20,553	0.72%	大買/鉅額交易
2024/02/26	73.9	47.69	102	48.03	48.15	-28.1	20,060	-0.14%	大賣/
2024/02/23	46.5	46.29	76.1	46.75	46.75	-29.5	19,334	-0.15%
2024/02/22	201.3	46.65	77.6	46.58	45.40	123.6	18,630	0.66%	大買/鉅額交易
2024/02/21	2.3	44.62	34.5	44.83	44.40	-32.3	17,449	-0.19%
2024/02/20	53.2	44.64	7	44.16	44.00	46.2	17,456	0.26%
2024/02/19	1.2	45.23	11	45.25	45.35	-9.8	17,640	-0.06%
2024/02/16	12.3	44.74	7	44.64	44.10	5.3	17,583	0.03%
2024/02/15	5.1	45.97	17.7	45.91	46.30	-12.5	17,157	-0.07%
2024/02/05	1	44.75	5	45.05	45.00	-4	16,901	-0.02%
2024/02/02	1	45.05	18	45.20	45.30	-17	16,724	-0.10%
2024/02/01	15	44.83	28.6	44.72	45.15	-13.6	16,541	-0.08%
2024/01/31	6	44.13	17.3	43.96	43.85	-11.3	16,288	-0.07%
2024/01/30	7.3	43.77	6	43.74	43.55	1.3	16,196	0.01%
2024/01/29	0.1	43.50	5.6	43.40	43.70	-5.5	16,166	-0.03%
2024/01/26	19.5	43.27	14	43.32	43.25	5.5	16,132	0.03%
2024/01/25	4	43.60	18	43.57	43.55	-14	16,102	-0.09%
2024/01/24	16.9	42.90	25.2	43.82	44.00	-8.3	16,027	-0.05%
2024/01/23	13.3	43.01	48.2	43.16	43.30	-34.9	15,843	-0.22%
2024/01/22	4.2	41.74	45.8	41.93	41.90	-41.7	15,250	-0.27%
2024/01/19	13.7	39.54	11	39.87	40.40	2.7	15,055	0.02%
2024/01/18	23.4	39.14	50	38.96	39.20	-26.6	15,014	-0.18%
2024/01/17	53.6	40.40	47	40.90	38.90	6.6	14,868	0.04%
2024/01/16	45.3	42.72	22.1	42.55	42.15	23.2	14,429	0.16%
2024/01/15	25	43.91	33.1	43.55	43.35	-8.1	14,307	-0.06%
2024/01/12	14.1	43.28	9	43.44	43.00	5.1	14,205	0.04%
2024/01/11	89.1	44.69	64.2	44.59	44.55	24.9	13,967	0.18%
2024/01/10	115.2	45.35	79.3	44.85	43.85	36	13,784	0.26%	大買/
2024/01/09	24	43.97	33	44.47	45.20	-9	13,044	-0.07%
2024/01/08	3	43.00	14.4	43.02	43.00	-11.4	12,562	-0.09%
2024/01/05	0.2	42.05	5	42.21	42.40	-4.8	12,416	-0.04%
2024/01/04	1	41.95	2	42.55	41.95	-1	12,394	-0.01%
2024/01/03	10	42.28	3	42.28	42.25	7	12,384	0.06%
2024/01/02	6	42.88	7.4	42.41	42.25	-1.4	12,332	-0.01%
2023/12/29	6	41.97	8	42.43	42.00	-2	12,419	-0.02%
2023/12/28	5	42.18	4.1	42.45	42.50	0.9	12,470	0.01%
2023/12/27	3	42.12	1	42.20	42.05	2	12,511	0.02%
2023/12/26	8	41.95	2	42.00	41.90	6	12,484	0.05%
2023/12/25	0	0.00	10	42.52	42.15	-10	12,479	-0.08%
2023/12/22	13	42.09	10	42.20	41.80	3	12,460	0.02%
2023/12/21	17	42.64	2	42.90	42.05	15	12,706	0.12%
2023/12/20	17	42.87	83	43.23	43.50	-66	12,549	-0.53%
2023/12/19	13	41.13	9	40.80	41.10	4	12,119	0.03%
2023/12/18	8	40.94	3	41.08	41.10	5	12,120	0.04%
2023/12/15	17	42.02	18	41.78	41.15	-1	12,140	-0.01%
2023/12/14	14	42.40	36	42.39	42.20	-22	12,057	-0.18%
2023/12/13	57	42.75	30	42.81	42.35	27	12,046	0.22%
2023/12/12	30	44.10	32.2	44.09	44.00	-2.2	12,480	-0.02%
2023/12/11	45	43.67	51	43.76	44.10	-6	12,984	-0.05%
2023/12/08	57.9	43.11	77	43.54	43.10	-19.1	12,876	-0.15%
2023/12/07	35	42.10	40	41.97	42.00	-5	12,339	-0.04%
2023/12/06	51	40.73	31	40.49	40.20	20	11,933	0.17%
2023/12/05	25	41.74	17	41.93	41.65	8	11,799	0.07%
2023/12/04	6.8	40.64	4.2	40.70	40.55	2.6	11,563	0.02%
2023/12/01	6.2	40.02	7	40.29	40.05	-0.8	11,742	-0.01%
2023/11/30	19	40.57	12.2	40.50	40.35	6.8	12,005	0.06%
2023/11/29	40.2	40.73	19	40.61	40.85	21.2	12,862	0.16%
2023/11/28	23.1	40.37	19.5	40.52	40.50	3.6	12,710	0.03%
2023/11/27	20.2	40.48	23	40.27	40.45	-2.8	12,563	-0.02%
2023/11/24	29.1	40.16	59	40.03	40.10	-29.9	12,470	-0.24%
2023/11/23	0	38.60	1.5	38.53	38.80	-1.5	12,257	-0.01%
2023/11/22	1	38.10	0	0.00	38.10	1	12,272	0.01%
2023/11/21	0	0.00	6	38.54	38.45	-6	12,316	-0.05%
2023/11/20	7	38.59	1	38.70	38.45	6	12,360	0.05%
2023/11/17	3.5	38.51	2	38.45	38.30	1.5	12,353	0.01%
2023/11/16	71.1	38.58	12	38.63	38.80	59.1	12,346	0.48%
2023/11/15	5	37.53	0	0.00	36.90	5	11,939	0.04%
2023/11/14	0	36.40	8	36.36	36.30	-8	11,891	-0.07%
2023/11/13	0	36.15	0	0.00	36.45	0	12,101	0.00%
2023/11/10	6	36.12	0.2	35.95	35.95	5.9	12,183	0.05%
2023/11/09	2	36.60	0.1	36.84	36.60	1.9	12,331	0.02%
2023/11/08	2.6	37.20	1	37.05	36.80	1.6	12,513	0.01%
2023/11/07	0	0.00	0.2	36.70	36.60	-0.2	12,793	0.00%
2023/11/06	2.1	37.10	6	37.13	36.95	-3.9	13,005	-0.03%
2023/11/03	4	36.47	2	36.83	36.35	2	13,287	0.02%
2023/11/02	1.2	36.37	6	36.40	36.30	-4.8	13,822	-0.03%
2023/11/01	3.5	35.79	8	35.58	35.75	-4.5	13,894	-0.03%
2023/10/31	4.1	36.64	13	35.98	35.80	-9	13,983	-0.06%
2023/10/30	4	36.70	4	37.00	37.00	0	14,145	0.00%
2023/10/27	6.5	37.38	8	37.10	37.15	-1.5	14,306	-0.01%
2023/10/26	11.2	37.59	3.2	37.49	37.30	8	14,774	0.05%
2023/10/25	5.9	39.09	5	38.80	38.65	0.9	14,980	0.01%
2023/10/24	0.2	38.20	0	0.00	38.40	0.2	15,360	0.00%
2023/10/23	8	38.82	4.2	39.00	38.50	3.8	15,823	0.02%
2023/10/20	4	38.46	0	0.00	38.60	4	15,995	0.03%
2023/10/19	0.1	39.39	1	39.35	39.20	-1	16,190	-0.01%
2023/10/18	2.1	40.83	6	39.97	40.10	-4	16,362	-0.02%
2023/10/17	5	41.25	3	41.33	41.00	2	16,531	0.01%
2023/10/16	2.2	42.10	2	41.85	41.70	0.2	17,123	0.00%
2023/10/13	1.1	43.26	0	0.00	43.20	1.1	17,958	0.01%
2023/10/12	10.4	43.90	0.4	44.00	44.10	9.9	19,531	0.05%
2023/10/11	0	43.80	0	0.00	43.70	0	20,848	0.00%
2023/10/06	10.3	44.04	1.3	44.15	43.65	9	21,305	0.04%
2023/10/05	1.7	44.23	7.3	44.34	44.45	-5.7	21,861	-0.03%
2023/10/04	10.3	42.78	11	43.07	43.15	-0.7	22,495	0.00%
2023/10/03	5.5	43.43	0.2	43.40	43.35	5.3	22,895	0.02%
2023/10/02	0	0.00	3	44.27	44.10	-3	23,583	-0.01%
2023/09/28	2.1	44.47	3	44.45	44.40	-0.9	24,060	0.00%
2023/09/27	2	43.90	29.5	44.17	44.05	-27.5	24,546	-0.11%
2023/09/26	1.2	43.98	0	0.00	44.05	1.2	25,045	0.00%
2023/09/25	0.1	44.50	2.2	44.51	44.40	-2.1	25,420	-0.01%
2023/09/22	26.1	44.17	0	0.00	44.65	26.1	26,219	0.10%
2023/09/21	5.3	43.85	5	44.00	43.85	0.2	26,819	0.00%
2023/09/20	19.1	44.93	2.2	45.22	44.35	16.9	27,851	0.06%
2023/09/19	24.6	46.17	24.1	45.67	45.35	0.5	28,965	0.00%
2023/09/18	5.6	45.00	11	45.01	44.80	-5.5	30,060	-0.02%
2023/09/15	41.2	44.20	11.9	44.21	44.75	29.3	31,694	0.09%
2023/09/14	52.6	44.86	36	44.45	44.50	16.6	32,984	0.05%
2023/09/13	12	48.52	13.2	48.57	48.55	-1.2	32,957	0.00%
2023/09/12	1.1	48.23	0	0.00	48.20	1.1	35,268	0.00%
2023/09/11	0	48.12	2	47.80	48.20	-2	36,414	-0.01%
2023/09/08	6	48.62	25	48.75	48.75	-19	36,555	-0.05%
2023/09/07	5	48.36	3	48.18	48.60	2	36,697	0.01%
2023/09/06	9	47.77	7.6	47.77	48.45	1.4	36,960	0.00%
2023/09/05	17.1	46.22	32	46.05	47.80	-14.9	37,121	-0.04%
2023/09/04	70.6	46.12	47	47.48	46.35	23.6	37,065	0.06%
2023/09/01	9	51.13	21	51.17	50.80	-12	36,376	-0.03%
2023/08/31	6	50.98	52	50.80	50.60	-46	36,784	-0.13%
2023/08/30	10	50.93	1.1	51.29	51.30	8.9	37,188	0.02%
2023/08/29	0	0.00	14	51.01	51.30	-14	37,936	-0.04%
2023/08/28	24	50.94	10	50.90	50.00	14	38,633	0.04%
2023/08/25	9	51.50	12	51.42	51.20	-3	40,146	-0.01%
2023/08/24	0	0.00	10	50.85	51.00	-10	41,339	-0.02%
2023/08/23	1	50.10	0	0.00	50.10	1	42,583	0.00%
2023/08/22	3.5	49.54	2	49.65	49.50	1.5	43,485	0.00%
2023/08/21	26.3	50.23	0	0.00	50.40	26.3	44,155	0.06%
2023/08/18	3	51.40	8	51.96	50.60	-5	44,402	-0.01%
2023/08/17	1	51.70	7	51.90	52.20	-6	44,375	-0.01%
2023/08/16	1	50.90	10.9	51.08	51.10	-9.9	44,369	-0.02%
2023/08/15	5	51.44	5.7	51.28	51.50	-0.7	44,880	0.00%
2023/08/14	3	51.27	49	50.91	50.70	-46	45,647	-0.10%
2023/08/11	7.2	51.11	30	51.57	51.70	-22.8	45,956	-0.05%
2023/08/10	34.3	50.40	36.3	50.55	49.70	-2	46,275	0.00%
2023/08/09	45.5	52.61	38.3	51.85	51.60	7.2	47,828	0.02%
2023/08/08	23.3	52.15	58.7	52.13	52.00	-35.4	48,881	-0.07%
2023/08/07	1.2	49.25	5.3	49.67	50.30	-4.1	48,685	-0.01%
2023/08/04	0.2	49.03	7.3	49.14	49.10	-7.1	48,602	-0.01%
2023/08/02	5.1	49.11	36.5	49.21	48.90	-31.4	48,614	-0.06%
2023/08/01	19.5	49.77	7.3	49.84	49.60	12.2	48,699	0.03%
2023/07/31	63.2	50.13	98.4	49.72	49.50	-35.2	48,511	-0.07%
2023/07/28	47.5	48.87	24.8	48.86	48.55	22.7	48,043	0.05%
2023/07/27	83.5	49.74	76.7	49.92	49.35	6.8	47,803	0.01%
2023/07/26	47	51.56	34	51.31	50.30	13	47,496	0.03%
2023/07/25	14	51.59	15.2	51.91	51.30	-1.2	46,907	0.00%
2023/07/24	61.2	51.30	18	51.54	51.00	43.2	46,661	0.09%
2023/07/21	22.1	52.63	19.1	52.88	52.80	3.1	46,230	0.01%
2023/07/20	15.6	52.36	43.1	52.36	52.60	-27.5	46,001	-0.06%
2023/07/19	51.1	51.91	42	51.84	51.30	9.1	45,630	0.02%
2023/07/18	89.2	50.40	88.6	50.46	51.00	0.6	44,970	0.00%
2023/07/17	178.5	49.32	180	49.36	49.10	-1.5	43,990	0.00%	大買/大賣/
2023/07/14	210.6	55.65	137.2	55.75	54.30	73.4	42,403	0.17%	大買/大賣/
2023/07/13	19.1	54.63	38.7	54.71	54.20	-19.6	41,091	-0.05%
2023/07/12	35	53.80	27.1	54.02	54.10	7.9	40,629	0.02%
2023/07/11	56	54.62	41	54.23	54.20	15	40,040	0.04%
2023/07/10	85.1	53.60	65	53.74	53.10	20.1	39,308	0.05%
2023/07/07	57.1	54.26	54	54.42	54.60	3.1	38,917	0.01%
2023/07/06	42.1	55.77	53	55.72	55.30	-10.9	38,123	-0.03%
2023/07/05	28	55.58	45.5	55.16	54.80	-17.5	37,616	-0.05%
2023/07/04	26.1	56.42	22	56.30	56.00	4.1	37,100	0.01%
2023/07/03	41.6	56.85	53	56.69	56.60	-11.4	36,606	-0.03%
2023/06/30	44	54.83	39.2	54.63	54.30	4.9	35,940	0.01%
2023/06/29	33.2	53.87	75.4	54.42	55.00	-42.3	35,190	-0.12%
2023/06/28	116.6	54.08	113.8	54.28	54.50	2.8	34,879	0.01%	大買/大賣/
2023/06/27	53.2	53.05	79.4	52.97	52.20	-26.2	34,017	-0.08%
2023/06/26	182.4	53.19	168	53.12	53.90	14.4	32,824	0.04%	大買/大賣/
2023/06/21	178.6	50.54	167.1	51.16	51.70	11.5	31,520	0.04%	大買/大賣/
2023/06/20	151.7	49.17	162.2	49.45	49.95	-10.4	29,760	-0.04%	大買/大賣/
2023/06/19	17.6	45.97	64.1	46.13	46.20	-46.5	27,664	-0.17%
2023/06/16	314.8	46.44	216.3	46.13	45.85	98.5	26,909	0.37%	大買/大賣/
2023/06/15	55.3	43.52	277	43.20	45.80	-221.7	24,277	-0.91%	大賣/鉅額交易
2023/06/14	41	41.83	145	41.78	41.65	-104	23,131	-0.45%	大賣/鉅額交易
2023/06/13	82	41.18	27	40.99	41.40	55	22,936	0.24%
2023/06/12	37.5	41.61	107.2	41.46	41.30	-69.7	22,698	-0.31%	大賣/
2023/06/09	58.2	40.15	27	40.44	40.70	31.2	22,253	0.14%
2023/06/08	140	41.51	170	41.31	40.60	-30	21,933	-0.14%	大買/大賣/
2023/06/07	35.5	41.11	116	41.18	41.15	-80.5	21,747	-0.37%	大賣/
2023/06/06	27	41.16	75.2	41.42	40.90	-48.2	21,565	-0.22%
2023/06/05	25.3	41.72	169.3	41.84	41.50	-144	21,405	-0.67%	大賣/鉅額交易
2023/06/02	220.8	42.11	82.3	41.96	41.65	138.5	21,057	0.66%	大買/鉅額交易
2023/06/01	39.3	42.18	426	41.70	41.70	-386.7	20,241	-1.91%	大賣/鉅額交易
2023/05/31	485.3	41.96	72	41.76	42.30	413.2	19,439	2.13%	大買/鉅額交易
2023/05/30	91.2	40.98	398.5	40.70	40.80	-307.4	17,792	-1.73%	大賣/鉅額交易
2023/05/29	45.3	40.50	37	40.22	40.10	8.3	16,540	0.05%
2023/05/26	64	39.82	87.3	39.66	40.15	-23.3	15,217	-0.15%
2023/05/25	450.3	39.13	181	39.14	39.65	269.3	14,265	1.89%	大買/大賣/鉅額交易
2023/05/24	34.1	38.22	40	37.93	38.40	-5.9	13,437	-0.04%
2023/05/23	11.2	38.09	3.1	38.09	37.80	8.1	13,221	0.06%
2023/05/22	15	38.43	33	38.37	38.35	-18	13,054	-0.14%
2023/05/19	111	38.35	37.3	38.31	38.00	73.8	12,836	0.57%	大買/
2023/05/18	99	38.97	116.9	39.06	39.15	-17.9	12,236	-0.15%	大賣/
2023/05/17	42	37.74	15	37.99	37.85	27	11,459	0.24%
2023/05/16	96.1	38.46	140.1	38.35	38.05	-44	10,956	-0.40%	大賣/
2023/05/15	604.2	38.48	448.1	38.82	38.00	156.1	10,298	1.52%	大買/大賣/鉅額交易
2023/05/12	204	35.58	150.4	36.09	37.40	53.6	8,529	0.63%	大買/大賣/
2023/05/11	18	34.27	16	34.36	34.00	2	7,137	0.03%
2023/05/10	5	33.40	6	33.15	33.60	-1	6,829	-0.01%
2023/05/09	0	0.00	2	34.18	33.60	-2	6,776	-0.03%
2023/05/08	99	34.21	16.4	34.21	34.35	82.6	6,657	1.24%
2023/05/05	6	33.62	0	0.00	33.40	6	6,346	0.09%
2023/05/04	3	33.65	4	33.81	33.70	-1	6,400	-0.02%
2023/05/03	7	33.55	3	33.85	33.40	4	6,377	0.06%
2023/05/02	8	33.44	29.7	33.66	33.65	-21.7	6,371	-0.34%
2023/04/27	30	32.62	1	32.80	32.55	29	6,285	0.46%
2023/04/26	2	32.58	4	32.34	32.80	-2	6,283	-0.03%
2023/04/25	8	32.99	0.3	33.25	32.35	7.7	6,326	0.12%
2023/04/24	2	32.55	2	32.55	32.80	0	6,278	0.00%
2023/04/21	4	32.75	15	32.64	32.35	-11	6,285	-0.18%
2023/04/20	6	32.88	51	32.89	32.85	-45	6,249	-0.72%
2023/04/19	7	32.98	0	0.00	32.90	7	6,223	0.11%
2023/04/18	50.1	33.67	0	33.55	33.30	50.1	6,184	0.81%
2023/04/17	21	33.65	61	33.60	33.60	-40	6,162	-0.65%
2023/04/14	32.1	33.41	1	33.50	33.40	31.1	6,141	0.51%
2023/04/13	49	33.59	5	33.75	33.55	44	6,147	0.72%
2023/04/12	73	33.78	7	33.77	33.80	66	6,179	1.07%
2023/04/11	18	33.29	1	33.30	33.25	17	6,256	0.27%
2023/04/10	4	33.10	0	0.00	33.20	4	6,247	0.06%
2023/04/07	5	33.10	2	33.20	32.95	3	6,250	0.05%
2023/04/06	1.6	32.85	3	32.72	32.85	-1.4	6,257	-0.02%
2023/03/30	9	33.24	0	0.00	33.15	9	6,215	0.14%
2023/03/29	44.1	34.21	51	33.85	33.45	-6.9	6,199	-0.11%
2023/03/28	1.3	34.29	23	33.43	34.30	-21.8	5,978	-0.36%
2023/03/27	16	33.35	20	33.27	33.25	-4	5,887	-0.07%
2023/03/24	10	33.05	3	32.88	32.85	7	6,078	0.12%
2023/03/23	3	32.70	2	32.40	32.50	1	6,263	0.02%
2023/03/22	6	32.50	0	0.00	32.45	6	6,443	0.09%
2023/03/21	8	32.71	2	32.70	32.50	6	6,667	0.09%
2023/03/20	5	32.40	3	32.25	32.25	2	6,767	0.03%
2023/03/17	6	32.33	0	0.00	32.35	6	7,059	0.08%
2023/03/16	8	32.09	103	32.27	31.95	-95	7,218	-1.32%	大賣/
2023/03/15	5	33.00	1	32.80	32.60	4	7,592	0.05%
2023/03/14	1	33.05	0	0.00	33.00	1	7,645	0.01%
2023/03/13	4	33.00	4	32.80	33.20	0	7,703	0.00%
2023/03/10	108	33.18	4	33.16	33.15	104	7,707	1.35%	大買/鉅額交易
2023/03/09	10	34.57	32	34.40	34.15	-22	7,570	-0.29%
2023/03/08	32	34.63	20	34.66	34.60	12	7,589	0.16%
2023/03/07	5	34.23	2	34.18	34.25	3	7,314	0.04%
2023/03/06	4	33.79	4	33.95	33.90	0	7,189	0.00%
2023/03/03	19	33.23	0	0.00	33.15	19	7,134	0.27%
2023/03/02	13	33.09	0	33.30	33.30	13	7,194	0.18%
2023/03/01	3	33.20	2	33.25	33.20	1	7,163	0.01%
2023/02/23	2	33.85	0.1	34.00	33.80	1.9	7,143	0.03%
2023/02/22	0	0.00	6	33.95	33.80	-6	7,228	-0.08%
2023/02/21	20	34.30	6	34.34	34.20	14	7,255	0.19%
2023/02/20	2	34.20	0.1	34.25	34.15	1.9	7,239	0.03%
2023/02/17	0	0.00	2	34.00	34.05	-2	7,229	-0.03%
2023/02/16	11	34.10	0	0.00	34.00	11	7,267	0.15%
2023/02/15	7	34.21	3.1	33.96	34.15	3.9	7,481	0.05%
2023/02/13	1	33.15	0	0.00	33.25	1	7,597	0.01%
2023/02/10	1.6	33.24	0	0.00	33.20	1.6	7,679	0.02%
2023/02/09	1	33.85	1	34.05	33.65	0	7,682	0.00%
2023/02/08	12	33.81	2	33.75	33.70	10	7,740	0.13%
2023/02/07	2	34.38	0	0.00	34.30	2	7,734	0.03%
2023/02/06	3	34.50	0	0.00	34.40	3	7,743	0.04%
2023/02/03	1	34.45	2	34.50	34.40	-1	7,719	-0.01%
2023/02/02	0	0.00	11	34.25	34.30	-11	7,698	-0.14%
2023/02/01	0	0.00	23	34.32	34.25	-23	7,663	-0.30%
2023/01/30	13	33.58	2	33.48	33.95	11	7,640	0.14%
2023/01/17	5	33.11	0	0.00	33.15	5	7,632	0.07%
2023/01/16	0	0.00	5	32.85	32.90	-5	7,698	-0.06%
2023/01/13	6	33.31	10	33.18	32.95	-4	7,741	-0.05%
2023/01/12	9	33.79	10	33.75	33.65	-1	7,779	-0.01%
2023/01/10	5	33.85	0	0.00	33.85	5	7,870	0.06%
2023/01/09	12	33.96	12	33.87	33.95	0	7,921	0.00%
2023/01/06	3	33.90	60	33.91	33.95	-57	8,001	-0.71%
2023/01/05	0	0.00	2	34.15	34.05	-2	8,116	-0.02%
2023/01/04	6	34.37	0	0.00	34.30	6	8,199	0.07%
2023/01/03	0	0.00	0	34.60	34.70	0	8,226	0.00%
2022/12/30	8	34.36	13.1	34.50	34.50	-5.1	8,188	-0.06%
2022/12/29	22	34.17	43	33.93	34.15	-21	8,061	-0.26%
2022/12/28	3.1	33.89	0	0.00	34.25	3.1	7,884	0.04%
2022/12/27	16	34.00	5	34.00	34.10	11	7,905	0.14%
2022/12/26	21	33.86	2	34.05	33.75	19	7,904	0.24%
2022/12/23	13	33.49	3	33.52	33.70	10	8,014	0.12%
2022/12/22	11	33.85	0	0.00	33.70	11	8,053	0.14%
2022/12/21	17	34.24	5	34.27	33.80	12	8,197	0.15%
2022/12/20	18.1	34.46	7	34.26	33.95	11.1	8,256	0.13%
2022/12/19	10	34.74	8	34.84	34.70	2	8,403	0.02%
2022/12/16	13	35.02	13.1	35.18	35.30	-0.1	8,250	0.00%
2022/12/15	2	35.10	55	35.07	35.05	-53	8,054	-0.66%
2022/12/14	7	34.79	26	34.65	34.85	-19	7,878	-0.24%
2022/12/13	2	34.40	7	34.36	34.35	-5	7,706	-0.06%
2022/12/12	2	33.58	4	33.76	33.70	-2	7,556	-0.03%
2022/12/09	18.3	34.03	12	34.11	33.85	6.3	7,545	0.08%
2022/12/08	22	33.55	14	33.61	33.40	8	7,324	0.11%
2022/12/07	75	33.68	45	33.64	34.00	30	7,139	0.42%
2022/12/06	4	32.80	3	32.90	32.80	1	6,721	0.01%
2022/12/05	7	32.66	2	32.63	32.65	5	6,728	0.07%
2022/12/02	1	32.30	1	32.20	32.30	0	6,655	0.00%
2022/12/01	1	32.35	0	0.00	32.25	1	6,608	0.02%
2022/11/30	11	32.40	4.9	32.51	32.55	6.1	6,800	0.09%
2022/11/29	10	32.10	2	31.95	31.95	8	6,730	0.12%
2022/11/28	3	31.55	0	0.00	31.65	3	6,731	0.04%
2022/11/25	11.1	32.00	0	0.00	31.85	11.1	6,772	0.16%
2022/11/24	3	32.28	3	32.13	32.20	0	6,821	0.00%
2022/11/23	5.1	31.85	0	0.00	31.70	5.1	7,495	0.07%
2022/11/22	5	32.10	2	31.80	31.75	3	7,731	0.04%
2022/11/21	5	32.15	3	32.15	31.85	2	7,722	0.03%
2022/11/18	4	31.55	6	31.67	32.25	-2	7,765	-0.03%
2022/11/17	13	31.07	5	30.95	31.50	8	7,762	0.10%
2022/11/16	0	31.85	2	31.60	31.20	-2	7,761	-0.03%
2022/11/15	1	32.05	0	0.00	32.00	1	7,748	0.01%
2022/11/14	6	32.03	0	0.00	32.00	6	8,108	0.07%
2022/11/11	5	32.37	1	32.00	31.75	4	8,455	0.05%
2022/11/10	0	0.00	1	31.85	31.85	-1	8,749	-0.01%
2022/11/09	2	31.93	17	31.94	32.05	-15	8,939	-0.17%
2022/11/07	5	30.20	5	30.05	30.55	0	9,093	0.00%
2022/11/04	19	29.95	18	29.89	30.30	1	9,104	0.01%
2022/11/03	14	30.65	8	30.60	30.50	6	9,081	0.07%
2022/10/28	0.1	30.90	0	0.00	30.80	0.1	9,309	0.00%
2022/10/24	3	31.92	2	31.80	31.80	1	9,432	0.01%
2022/10/21	0	0.00	1	32.55	32.45	-1	9,452	-0.01%
2022/10/20	0	0.00	1	31.70	32.20	-1	9,425	-0.01%
2022/10/18	6	32.00	6	31.78	31.75	0	9,508	0.00%
2022/10/17	1	31.30	1	31.50	31.80	0	9,551	0.00%
2022/10/14	4	32.25	0	0.00	32.25	4	9,659	0.04%
2022/10/13	0	0.00	3	32.12	31.95	-3	9,677	-0.03%
2022/10/12	1	32.90	0	0.00	32.80	1	9,955	0.01%
2022/10/11	0	0.00	6	32.85	32.80	-6	9,986	-0.06%
2022/10/07	0	0.00	1	32.90	32.90	-1	10,177	-0.01%
2022/10/06	2	33.10	0	0.00	33.05	2	10,323	0.02%
2022/10/03	0	0.00	1	31.80	31.85	-1	10,659	-0.01%
2022/09/30	0	0.00	2	31.20	31.80	-2	10,744	-0.02%
2022/09/29	0.1	31.75	0	0.00	31.75	0.1	10,748	0.00%
2022/09/27	3	32.25	3.3	32.43	32.90	-0.3	10,652	0.00%
2022/09/26	8	31.33	3	31.70	32.65	5	10,692	0.05%
2022/09/22	6	32.85	0	0.00	32.85	6	10,866	0.06%
2022/09/21	0	0.00	4	33.05	32.85	-4	10,845	-0.04%
2022/09/20	0	0.00	5	32.95	33.10	-5	10,848	-0.05%
2022/09/19	0	0.00	10	32.85	32.85	-10	10,855	-0.09%
2022/09/14	1	32.50	0	0.00	32.60	1	10,921	0.01%
2022/09/13	2	32.75	0	0.00	32.80	2	10,902	0.02%
2022/09/12	4	32.70	3	32.83	32.70	1	10,941	0.01%
2022/09/08	2	33.05	1	32.95	32.95	1	10,934	0.01%
2022/09/07	1	33.10	1	32.90	32.95	0	11,774	0.00%
2022/09/06	9	33.38	0.1	33.30	33.30	8.9	12,181	0.07%
2022/09/05	0	33.95	3	33.80	33.80	-3	12,043	-0.02%
2022/09/02	6	34.52	1	34.35	34.10	5	12,119	0.04%
2022/08/31	0	0.00	2	34.20	34.50	-2	12,204	-0.02%
2022/08/30	46	35.46	46	35.78	34.30	0	12,316	0.00%
2022/08/29	11	34.05	22.1	34.74	35.15	-11.1	11,683	-0.09%
2022/08/26	10	34.70	0	0.00	34.55	10	11,530	0.09%
2022/08/25	23.3	34.72	2	34.85	34.85	21.3	11,599	0.18%
2022/08/24	0	0.00	1	34.50	34.65	-1	11,548	-0.01%
2022/08/23	0	0.00	1	34.10	34.15	-1	11,682	-0.01%
2022/08/22	0	0.00	0	34.35	33.90	0	11,658	0.00%
2022/08/19	9.1	34.78	1.4	34.79	34.40	7.7	11,683	0.07%
2022/08/18	5	35.54	222	35.69	35.40	-217	11,395	-1.90%	大賣/鉅額交易
2022/08/17	200	35.65	25	35.76	35.60	175	11,146	1.57%	大買/鉅額交易
2022/08/16	10	34.53	10	35.00	34.95	0	10,898	0.00%
2022/08/15	0.1	34.35	315	34.42	34.50	-314.9	11,085	-2.84%	大賣/鉅額交易
2022/08/12	304	34.75	27	34.40	34.60	277	11,276	2.46%	大買/鉅額交易
2022/08/11	42	33.50	0	0.00	33.45	42	11,160	0.38%
2022/08/10	1	33.55	20	33.20	33.10	-19	11,265	-0.17%
2022/08/09	15	33.90	0	0.00	33.70	15	11,420	0.13%
2022/08/08	5	33.40	0	0.00	33.50	5	11,695	0.04%
2022/08/05	0	0.00	19	33.40	33.35	-19	11,799	-0.16%
2022/08/04	2	33.05	0	0.00	33.05	2	11,853	0.02%
2022/08/03	0	0.00	15	33.47	33.20	-15	11,996	-0.13%
2022/08/02	7	33.47	0	0.00	33.60	7	12,017	0.06%
2022/08/01	10	34.53	1	34.30	34.20	9	12,061	0.07%
2022/07/29	4	34.94	6	34.89	34.80	-2	12,165	-0.02%
2022/07/28	14	34.88	20	34.96	34.80	-6	12,361	-0.05%
2022/07/27	0	0.00	6	35.40	35.45	-6	12,658	-0.05%
2022/07/26	0	0.00	2	35.55	35.60	-2	12,800	-0.02%
2022/07/25	0	0.00	2	35.53	35.55	-2	12,772	-0.02%
2022/07/22	2	35.40	0	0.00	35.60	2	12,777	0.02%
2022/07/21	2	35.35	0	0.00	35.70	2	12,794	0.02%
2022/07/20	2	35.65	50	35.80	35.65	-48	12,718	-0.38%
2022/07/19	110	35.93	31	35.99	35.85	79	12,733	0.62%	大買/
2022/07/18	3	35.10	9	34.94	35.15	-6	12,425	-0.05%
2022/07/15	24	34.88	22	34.95	35.00	2	12,458	0.02%
2022/07/14	2	33.80	0	0.00	34.40	2	12,320	0.02%
2022/07/13	1	34.05	1.2	34.18	34.20	-0.2	12,307	0.00%
2022/07/12	5	32.15	2	32.15	32.40	3	12,078	0.02%
2022/07/08	2	33.40	0	0.00	33.15	2	12,279	0.02%
2022/07/06	0	0.00	3	33.30	33.10	-3	12,315	-0.02%
2022/07/05	3	33.50	12	33.56	33.70	-9	12,463	-0.07%
2022/07/04	6	32.99	0	0.00	33.70	6	12,632	0.05%
2022/07/01	11	33.09	92	32.97	32.45	-81	12,803	-0.63%
2022/06/30	0.2	33.80	4	33.96	33.90	-3.8	12,758	-0.03%
2022/06/29	5	34.40	11	34.13	34.40	-6	12,863	-0.05%
2022/06/28	12	34.60	26	34.25	34.10	-14	13,096	-0.11%
2022/06/27	1	34.30	3	34.20	34.05	-2	13,382	-0.01%
2022/06/24	0	0.00	4	34.26	34.05	-4	13,842	-0.03%
2022/06/23	10	34.08	11	33.80	33.80	-1	14,315	-0.01%
2022/06/22	16	33.90	143	33.75	34.05	-127	14,750	-0.86%	大賣/鉅額交易
2022/06/21	1	34.20	8	34.24	34.15	-7	15,226	-0.05%
2022/06/20	1	34.25	11.8	34.15	34.00	-10.8	16,349	-0.07%
2022/06/17	19	34.11	1	34.10	34.35	18	17,193	0.10%
2022/06/16	69	35.84	16	34.77	34.20	53	18,656	0.28%
2022/06/15	41	36.70	38	36.69	36.70	3	20,603	0.01%
2022/06/14	37	36.00	0	0.00	35.85	37	21,426	0.17%
2022/06/13	10	35.93	10	35.97	36.15	0	22,475	0.00%
2022/06/10	9	36.44	10	36.27	36.30	-1	22,690	0.00%
2022/06/09	0	0.00	7.2	36.38	36.50	-7.2	22,969	-0.03%
2022/06/08	4	36.39	28	36.26	36.45	-24	23,149	-0.10%
2022/06/07	4	36.05	1	35.90	36.20	3	23,282	0.01%
2022/06/06	6	35.52	0.3	35.60	35.75	5.8	23,407	0.02%
2022/06/02	3	34.98	117	35.02	35.00	-114	23,683	-0.48%	大賣/鉅額交易
2022/06/01	1	35.55	3	35.30	35.45	-2	23,999	-0.01%
2022/05/31	55	36.08	51	35.73	35.30	4	24,237	0.02%
2022/05/30	0	0.00	6	36.03	35.90	-6	24,493	-0.02%
2022/05/27	0	0.00	7	36.11	36.10	-7	24,681	-0.03%
2022/05/26	7	35.90	5	36.00	36.15	2	25,036	0.01%
2022/05/25	14	35.99	20	36.09	36.20	-6	25,102	-0.02%
2022/05/24	55	36.08	14	36.11	36.10	41	25,222	0.16%
2022/05/23	53	35.96	31	35.71	35.35	22	25,134	0.09%
2022/05/20	41	35.98	23.2	35.96	36.00	17.8	24,981	0.07%
2022/05/19	18	35.43	16	35.06	35.60	2	25,058	0.01%
2022/05/18	1	35.50	19	35.42	35.35	-18	25,170	-0.07%
2022/05/17	10	34.96	221	34.97	35.30	-211	25,515	-0.83%	大賣/鉅額交易
2022/05/16	236	35.22	35	35.12	35.30	201	25,394	0.79%	大買/鉅額交易
2022/05/13	0	0.00	10	33.80	33.95	-10	25,052	-0.04%
2022/05/12	8	33.08	15	33.10	33.20	-7	25,073	-0.03%
2022/05/11	13	32.08	20	32.16	32.80	-7	25,047	-0.03%
2022/05/10	17	32.54	0	0.00	32.70	17	24,929	0.07%
2022/05/09	5	33.65	35	33.52	33.00	-30	24,958	-0.12%
2022/05/06	14	34.35	68	34.25	34.10	-54	24,941	-0.22%
2022/05/05	73	34.99	231	34.89	34.95	-158	24,912	-0.63%	大賣/鉅額交易
2022/05/04	216	35.09	38	35.29	35.05	178	24,948	0.71%	大買/鉅額交易
2022/05/03	12	33.87	7	33.41	34.30	5	24,829	0.02%
2022/04/29	20	33.90	0	0.00	33.55	20	24,853	0.08%
2022/04/28	0	0.00	15	33.40	33.45	-15	24,874	-0.06%
2022/04/27	16	33.36	38	33.30	33.30	-22	24,889	-0.09%
2022/04/26	24	33.60	0	0.00	33.70	24	24,903	0.10%
2022/04/25	10	33.43	0	0.00	33.55	10	24,907	0.04%
2022/04/22	7	33.74	1	33.90	33.85	6	24,998	0.02%
2022/04/21	4	33.63	21.4	33.66	33.50	-17.4	25,180	-0.07%
2022/04/20	6	33.90	166	33.85	33.95	-160	25,166	-0.64%	大賣/鉅額交易
2022/04/19	159	33.92	163	33.81	33.85	-4	25,311	-0.02%	大買/大賣/
2022/04/18	8.2	33.98	3	33.93	33.90	5.2	25,523	0.02%
2022/04/15	7	34.44	25	34.34	34.10	-18	25,545	-0.07%
2022/04/14	44.2	35.11	31	35.31	34.80	13.2	25,687	0.05%
2022/04/13	34	35.04	8	34.98	34.90	26	25,680	0.10%
2022/04/12	101	35.41	0	0.00	35.25	101	25,693	0.39%	大買/鉅額交易
2022/04/11	38	35.61	8	35.66	35.55	30	25,952	0.12%
2022/04/08	3	35.07	8	34.86	35.40	-5	26,223	-0.02%
2022/04/07	2	35.52	145.5	35.18	34.90	-143.5	26,229	-0.55%	大賣/鉅額交易
2022/04/06	16	35.89	9	35.89	35.90	7	26,136	0.03%
2022/04/01	13.5	36.17	32	36.19	36.25	-18.5	26,209	-0.07%
2022/03/31	39	36.26	11.5	36.24	35.75	27.5	26,506	0.10%
2022/03/30	17.5	36.55	9	36.53	36.15	8.5	26,436	0.03%
2022/03/29	69	36.00	42	36.25	36.50	27	26,437	0.10%
2022/03/28	43.1	35.77	53.6	35.75	35.20	-10.5	26,632	-0.04%
2022/03/25	11.1	36.85	58	36.62	36.90	-46.9	27,001	-0.17%
2022/03/24	16	36.18	87	36.16	36.40	-71	26,915	-0.26%
2022/03/23	53	35.68	114.2	36.12	36.20	-61.2	26,585	-0.23%	大賣/
2022/03/22	57	34.58	76	34.59	35.00	-19	25,909	-0.07%
2022/03/21	108.2	33.76	119	33.80	33.20	-10.8	25,769	-0.04%	大買/大賣/
2022/03/18	111	35.60	157.2	35.55	34.80	-46.1	27,186	-0.17%	大買/大賣/
2022/03/17	232.8	34.42	201	34.28	34.55	31.8	25,792	0.12%	大買/大賣/
2022/03/16	193	33.74	81	33.45	33.90	112	27,012	0.41%	大買/鉅額交易
2022/03/15	2	32.33	26	32.58	32.35	-24	27,180	-0.09%
2022/03/14	56	32.55	47	32.59	32.75	9	27,649	0.03%
2022/03/11	43	32.28	32	32.26	32.05	11	28,443	0.04%
2022/03/10	19	31.87	25	31.84	31.95	-6	28,427	-0.02%
2022/03/09	16	31.92	14	31.99	31.90	2	28,570	0.01%
2022/03/08	19	31.49	54	31.55	31.90	-35	29,096	-0.12%
2022/03/07	36	31.86	11	31.64	31.60	25	29,577	0.08%
2022/03/04	18	32.62	25	32.57	32.75	-7	30,483	-0.02%
2022/03/03	17	32.46	80	32.75	32.45	-63	30,872	-0.20%
2022/03/02	51	32.43	6	32.33	32.25	45	31,443	0.14%
2022/03/01	30	32.46	28.1	32.15	32.55	1.9	32,177	0.01%
2022/02/25	23	30.99	13	31.24	31.25	10	32,779	0.03%
2022/02/24	18	30.80	35	30.81	30.45	-17	34,164	-0.05%
2022/02/23	32	31.52	25	31.53	31.45	7	35,556	0.02%
2022/02/22	20	31.71	5	31.85	31.75	15	39,053	0.04%
2022/02/21	12	31.93	29.1	31.97	31.85	-17.1	40,997	-0.04%
2022/02/18	12	31.47	10	31.61	31.35	2	41,764	0.00%
2022/02/17	16	31.58	43	31.71	31.95	-27	42,519	-0.06%
2022/02/16	0	30.65	3	30.77	30.75	-3	43,007	-0.01%
2022/02/15	0	0.00	4	30.45	30.45	-4	43,372	-0.01%
2022/02/14	7	30.11	32	30.19	29.95	-25	43,669	-0.06%
2022/02/11	0	30.85	1	30.75	30.90	-1	45,067	0.00%
2022/02/10	9	30.65	15	30.64	30.80	-6	45,411	-0.01%
2022/02/09	2	30.70	3	30.70	30.80	-1	46,139	0.00%
2022/02/08	23.5	30.21	2	30.28	30.50	21.5	46,422	0.05%
2022/02/07	3	29.27	14	29.25	29.70	-11	46,905	-0.02%
2022/01/26	8	28.61	21	28.74	28.70	-13	46,992	-0.03%
2022/01/25	22	28.43	1	28.45	28.25	21	47,247	0.04%
2022/01/24	18.2	28.79	25	29.14	29.35	-6.8	47,641	-0.01%
2022/01/21	4	29.69	9	29.74	29.55	-5	48,276	-0.01%
2022/01/20	0	0.00	3	30.08	30.00	-3	49,168	-0.01%
2022/01/19	5	29.80	3	29.93	29.85	2	49,845	0.00%
2022/01/18	4	30.43	2	30.40	30.30	2	50,404	0.00%
2022/01/17	2	30.30	20	29.83	30.20	-18	50,731	-0.04%
2022/01/14	34.1	29.99	11	30.03	29.85	23.1	51,242	0.04%
2022/01/13	1	30.60	15	30.88	30.70	-14	51,732	-0.03%
2022/01/12	12	30.97	34.3	30.87	31.05	-22.3	52,645	-0.04%
2022/01/11	24	30.63	5	30.89	30.35	19	53,634	0.04%
2022/01/10	1	31.30	21	31.50	31.15	-20	54,662	-0.04%
2022/01/07	7.1	31.41	37.1	31.52	31.50	-30.1	56,112	-0.05%
2022/01/06	40	32.14	40	32.10	32.15	0	58,624	0.00%
2022/01/05	9	31.88	16	32.06	31.80	-7	60,498	-0.01%
2022/01/04	52	32.44	62	32.25	32.40	-10	61,223	-0.02%
2022/01/03	68	32.86	81	32.75	32.80	-13	62,833	-0.02%
2021/12/30	23	32.53	14.2	32.47	32.60	8.8	64,549	0.01%
2021/12/29	29	32.43	32	32.48	32.40	-3	66,296	0.00%
2021/12/28	20	32.38	25	32.34	32.25	-5	67,519	-0.01%
2021/12/27	47.2	32.26	84.7	32.04	32.30	-37.5	68,276	-0.05%
2021/12/24	5	31.65	11.1	31.71	31.60	-6.1	69,052	-0.01%
2021/12/23	18.1	31.66	20.2	31.72	31.65	-2.2	69,663	0.00%
2021/12/22	41.3	31.48	36.3	31.79	31.75	5	71,310	0.01%
2021/12/21	51.8	31.33	50	31.25	31.75	1.8	72,225	0.00%
2021/12/20	22.1	32.10	23.2	32.14	32.15	-1.1	73,784	0.00%
2021/12/17	7	31.84	16	31.92	31.90	-9	79,917	-0.01%
2021/12/16	77	31.94	71.8	31.71	31.55	5.2	84,693	0.01%
2021/12/15	96.1	31.61	117	31.39	31.40	-20.9	91,212	-0.02%	大賣/
2021/12/14	355.4	32.66	396.1	32.55	31.90	-40.8	93,039	-0.04%	大買/大賣/
2021/12/13	159	31.00	72.1	31.08	31.50	86.9	90,912	0.10%	大買/
2021/12/10	229.2	31.15	433.6	31.12	30.45	-204.3	89,869	-0.23%	大買/大賣/鉅額交易
2021/12/09	151.6	32.89	123	32.85	32.85	28.6	87,725	0.03%	大買/大賣/
2021/12/08	72.1	34.08	6	34.00	33.90	66.1	86,923	0.08%
2021/12/07	112.2	35.04	53	35.03	34.45	59.2	86,353	0.07%	大買/
2021/12/06	20	34.21	9	34.26	34.15	11	85,453	0.01%
2021/12/03	101	34.73	73.7	34.68	34.60	27.3	85,788	0.03%	大買/
2021/12/02	29.3	34.48	37	34.63	34.00	-7.7	85,774	-0.01%
2021/12/01	60.1	35.22	216	35.16	35.05	-155.9	85,773	-0.18%	大賣/鉅額交易
2021/11/30	252.1	35.79	22.2	35.69	35.60	229.9	85,693	0.27%	大買/鉅額交易
2021/11/29	67.5	35.00	74	34.91	35.00	-6.5	86,284	-0.01%
2021/11/26	309	35.81	553	35.86	35.60	-244	87,332	-0.28%	大買/大賣/鉅額交易
2021/11/25	74.9	37.47	243.2	36.85	36.70	-168.3	87,346	-0.19%	大賣/鉅額交易
2021/11/24	96	37.61	62.4	37.62	37.60	33.6	88,214	0.04%
2021/11/23	106	38.93	87	38.89	37.75	19	88,078	0.02%	大買/
2021/11/22	179.5	38.86	166.1	38.62	38.50	13.4	87,833	0.02%	大買/大賣/
2021/11/19	354.3	38.11	448.2	38.16	38.85	-93.9	86,945	-0.11%	大買/大賣/
2021/11/18	176	35.46	213	35.52	36.20	-37	84,338	-0.04%	大買/大賣/
2021/11/17	290	33.99	109.4	33.98	34.80	180.7	83,529	0.22%	大買/大賣/鉅額交易
2021/11/16	90.2	32.86	103.1	32.90	33.05	-12.9	84,033	-0.02%	大賣/
2021/11/15	76.3	31.75	362.4	31.82	31.65	-286.1	83,579	-0.34%	大賣/鉅額交易
2021/11/12	50.3	32.63	49	32.52	32.40	1.3	82,778	0.00%
2021/11/11	30.2	32.73	20	32.88	32.75	10.2	82,458	0.01%
2021/11/10	205.5	32.93	76	32.74	32.75	129.5	82,591	0.16%	大買/鉅額交易
2021/11/09	32	34.67	40	34.74	34.50	-8	81,346	-0.01%
2021/11/08	49	34.74	47	34.74	34.60	2	81,068	0.00%
2021/11/05	31	34.26	51	34.20	34.20	-20	80,450	-0.02%
2021/11/04	84	34.12	35	34.48	33.95	49	80,248	0.06%
2021/11/03	19.1	33.74	38.8	33.85	33.60	-19.7	80,239	-0.02%
2021/11/02	96	33.75	38	33.68	33.55	58	80,294	0.07%
2021/11/01	116	34.05	75	33.93	33.70	41	80,105	0.05%	大買/
2021/10/29	56	34.74	139	34.62	34.40	-83	79,912	-0.10%	大賣/
2021/10/28	69	35.00	87.6	34.89	34.70	-18.6	79,511	-0.02%
2021/10/27	103	34.08	26.1	34.30	34.70	76.9	79,229	0.10%	大買/
2021/10/26	76.4	33.67	66	33.83	33.40	10.4	79,236	0.01%
2021/10/25	24	34.18	29	34.24	34.00	-5	79,311	-0.01%
2021/10/22	68	34.55	73	34.46	34.25	-5	78,953	-0.01%
2021/10/21	42.3	34.17	30	34.16	34.70	12.3	78,280	0.02%
2021/10/20	138	33.91	20.2	34.11	33.85	117.8	77,566	0.15%	大買/鉅額交易
2021/10/19	86.3	34.98	160	34.63	34.30	-73.7	76,558	-0.10%	大賣/
2021/10/18	135	35.63	101	35.36	35.25	34	75,478	0.05%	大買/大賣/
2021/10/15	137	35.14	80.1	35.05	35.80	56.9	74,309	0.08%	大買/
2021/10/14	175	35.08	181.3	34.89	34.55	-6.3	72,805	-0.01%	大買/大賣/
2021/10/13	138.6	34.33	137.4	34.40	34.60	1.2	69,990	0.00%	大買/大賣/
2021/10/12	76	33.86	67	33.85	33.65	9	68,007	0.01%
2021/10/08	193.4	34.30	151	34.34	33.75	42.4	67,142	0.06%	大買/大賣/
2021/10/07	307	34.45	455.4	34.13	33.90	-148.4	65,231	-0.23%	大買/大賣/鉅額交易
2021/10/06	574.1	33.45	436.1	33.13	34.00	138	63,120	0.22%	大買/大賣/鉅額交易
2021/10/05	321.1	33.07	105	32.83	33.45	216.1	61,172	0.35%	大買/大賣/鉅額交易
2021/10/04	179	32.09	145	31.95	32.35	34	59,802	0.06%	大買/大賣/
2021/10/01	83.6	32.18	109	32.05	32.00	-25.4	58,780	-0.04%	大賣/
2021/09/30	118	32.81	77	32.63	32.70	41	57,518	0.07%	大買/
2021/09/29	172	32.97	238	32.96	32.65	-66	56,777	-0.12%	大買/大賣/
2021/09/28	120.2	32.80	146	32.66	32.65	-25.8	54,838	-0.05%	大買/大賣/
2021/09/27	342.1	34.09	327.1	34.08	33.75	15	53,293	0.03%	大買/大賣/
2021/09/24	1,203	34.08	1,126.1	33.75	34.10	76.9	51,001	0.15%	大買/大賣/
2021/09/23	782.1	33.84	445.6	33.41	34.80	336.5	45,153	0.75%	大買/大賣/鉅額交易
2021/09/22	640.9	33.20	952.2	33.45	31.65	-311.3	40,445	-0.77%	大買/大賣/鉅額交易
2021/09/17	559	32.94	291.2	32.76	33.40	267.8	33,482	0.80%	大買/大賣/鉅額交易
2021/09/16	575	30.39	543	30.37	30.40	32	30,901	0.10%	大買/大賣/
2021/09/15	322.3	29.68	312	29.46	29.65	10.3	30,050	0.03%	大買/大賣/
2021/09/14	311.1	29.49	604	29.01	29.25	-292.9	29,755	-0.98%	大買/大賣/鉅額交易
2021/09/13	317.4	29.34	14	29.15	29.10	303.4	29,514	1.03%	大買/鉅額交易
2021/09/10	34	28.54	6	28.40	28.50	28	29,188	0.10%
2021/09/09	2.2	28.35	13	27.97	28.60	-10.8	29,060	-0.04%
2021/09/08	15	28.07	68	27.89	27.90	-53	28,911	-0.18%
2021/09/07	23.5	28.86	28	28.81	28.85	-4.5	28,391	-0.02%
2021/09/06	32	29.12	188	29.00	28.60	-156	28,070	-0.56%	大賣/鉅額交易
2021/09/03	44.2	29.67	78	29.70	29.65	-33.8	27,372	-0.12%
2021/09/02	152.1	30.65	332	30.56	29.75	-179.9	26,649	-0.68%	大買/大賣/鉅額交易
2021/09/01	304.8	31.35	86	31.50	31.70	218.8	24,832	0.88%	大買/鉅額交易
2021/08/31	197	30.57	162	30.40	30.55	35	23,255	0.15%	大買/大賣/
2021/08/30	112	30.05	310.6	29.95	30.30	-198.6	22,256	-0.89%	大買/大賣/鉅額交易
2021/08/27	225.2	28.80	43	28.91	29.40	182.2	20,464	0.89%	大買/鉅額交易
2021/08/26	283	28.90	290.1	28.55	28.30	-7.1	19,580	-0.04%	大買/大賣/
2021/08/25	40	28.30	65	28.28	28.25	-25	18,392	-0.14%
2021/08/24	69.2	28.24	40	28.16	28.35	29.2	17,703	0.16%
2021/08/23	98.1	27.92	100.4	27.80	27.85	-2.4	16,716	-0.01%
2021/08/20	532	28.60	473	28.04	28.00	59	15,421	0.38%	大買/大賣/
2021/08/19	60.1	26.17	82	26.34	26.30	-21.9	13,922	-0.16%
2021/08/18	10	25.37	22	25.51	25.65	-12	13,496	-0.09%
2021/08/17	39	25.23	49	25.12	25.15	-10	13,451	-0.07%
2021/08/16	42	25.17	16	24.99	24.95	26	13,491	0.19%
2021/08/13	17	26.58	30	26.53	26.55	-13	13,065	-0.10%
2021/08/12	6	26.23	17	26.25	26.30	-11	12,906	-0.09%
2021/08/11	11.3	25.86	13	25.93	25.50	-1.7	13,049	-0.01%
2021/08/10	3	26.08	41	26.24	25.90	-38	13,174	-0.29%
2021/08/09	20	26.95	268	26.53	26.20	-248	13,468	-1.84%	大賣/鉅額交易
2021/08/06	209	27.17	16	27.11	27.20	193	13,136	1.47%	大買/鉅額交易
2021/08/05	10	26.99	78	26.98	27.00	-68	13,310	-0.51%
2021/08/04	17	26.81	161.1	27.04	26.70	-144.1	13,735	-1.05%	大賣/鉅額交易
2021/08/03	169.1	27.27	39	27.20	27.40	130.1	13,595	0.96%	大買/鉅額交易
2021/08/02	45	27.15	102	27.18	27.25	-57	13,319	-0.43%	大賣/
2021/07/30	96	26.25	72	26.35	26.05	24	12,791	0.19%
2021/07/29	19	25.06	71	25.40	25.70	-52	12,223	-0.43%
2021/07/28	0.1	24.00	0	0.00	24.00	0.1	11,653	0.00%
2021/07/27	2	24.15	39	24.15	24.00	-37	12,083	-0.31%
2021/07/26	10	23.95	12	24.23	23.90	-2	12,524	-0.02%
2021/07/23	31.1	24.06	41	24.10	24.05	-9.9	12,954	-0.08%
2021/07/22	46	24.09	25	24.45	23.95	21	14,017	0.15%
2021/07/21	40	24.20	68	24.47	23.90	-28	15,752	-0.18%
2021/07/20	16	23.95	0	0.00	23.90	16	15,822	0.10%
2021/07/19	31	24.28	0	0.00	24.10	31	15,988	0.19%
2021/07/16	1	24.80	45	24.75	24.30	-44	16,489	-0.27%
2021/07/15	1	24.30	5	24.45	24.45	-4	16,845	-0.02%
2021/07/14	2	23.95	1	24.05	23.95	1	16,992	0.01%
2021/07/13	18	24.28	15	24.17	24.15	3	17,531	0.02%
2021/07/12	61	24.66	28	24.45	24.40	33	17,590	0.19%
2021/07/09	29	24.52	51	24.37	24.60	-22	17,700	-0.12%
2021/07/08	2	24.75	7.1	24.76	24.80	-5.1	17,927	-0.03%
2021/07/07	0	0.00	3	24.50	24.35	-3	18,198	-0.02%
2021/07/05	15	24.50	12	24.55	24.50	3	18,573	0.02%
2021/07/02	0	0.00	8	24.54	24.40	-8	18,694	-0.04%
2021/07/01	6	24.68	13	24.78	24.55	-7	18,914	-0.04%
2021/06/30	42	25.27	21	25.43	24.70	21	19,271	0.11%
2021/06/29	12	24.85	36	24.96	25.30	-24	18,860	-0.13%
2021/06/28	5	24.08	0	0.00	24.00	5	18,604	0.03%
2021/06/25	5	24.19	0	0.00	24.05	5	18,732	0.03%
2021/06/24	7	24.26	0	0.00	24.20	7	18,880	0.04%
2021/06/23	1	24.10	5.3	24.32	24.30	-4.3	19,086	-0.02%
2021/06/22	35	24.17	60	24.50	23.85	-25	19,419	-0.13%
2021/06/21	28.1	24.05	6	23.80	23.70	22.1	19,485	0.11%
2021/06/18	5	24.90	10.1	25.40	24.90	-5.1	19,544	-0.03%
2021/06/17	9	25.35	6	25.70	25.35	3	19,736	0.02%
2021/06/16	2.1	25.35	6	25.36	25.45	-3.9	20,060	-0.02%
2021/06/15	11	25.30	26	25.31	25.30	-15	20,441	-0.07%
2021/06/11	1.5	25.02	6	25.15	24.85	-4.5	20,965	-0.02%
2021/06/10	22.2	24.83	1	24.90	24.90	21.2	21,728	0.10%
2021/06/09	38	25.10	12	25.20	24.90	26	23,096	0.11%
2021/06/08	4	25.09	13	25.09	25.15	-9	23,725	-0.04%
2021/06/07	9	24.69	2	24.75	24.70	7	23,989	0.03%
2021/06/04	2	25.00	3	24.98	24.85	-1	24,307	0.00%
2021/06/03	8	24.99	13	24.98	25.10	-5	24,689	-0.02%
2021/06/02	4	24.98	14	25.06	25.00	-10	25,482	-0.04%
2021/06/01	11	24.93	0	0.00	24.85	11	26,165	0.04%
2021/05/31	5	24.84	10	24.80	24.85	-5	27,251	-0.02%
2021/05/28	14	25.07	16	24.97	24.90	-2	30,057	-0.01%
2021/05/27	2	24.75	16	24.76	25.00	-14	33,968	-0.04%
2021/05/26	12	24.14	23	24.25	24.35	-11	34,764	-0.03%
2021/05/25	7	23.94	0	0.00	23.80	7	35,093	0.02%
2021/05/24	1	23.35	8	23.70	23.85	-7	35,637	-0.02%
2021/05/21	6.1	23.24	9	23.23	23.25	-2.9	35,875	-0.01%
2021/05/20	2	23.15	10	23.14	23.00	-8	36,456	-0.02%
2021/05/19	7	23.28	23	23.22	23.35	-16	37,310	-0.04%
2021/05/18	15	21.84	37	22.15	22.40	-22	38,202	-0.06%
2021/05/17	21	20.44	69	20.89	20.55	-48	38,268	-0.13%
2021/05/14	32	22.43	20	22.41	22.50	12	38,046	0.03%
2021/05/13	14	21.82	22	22.03	22.30	-8	37,874	-0.02%
2021/05/12	46.2	22.45	103	22.70	22.90	-56.8	37,688	-0.15%	大賣/
2021/05/11	22	24.75	19	24.77	24.25	3	37,222	0.01%
2021/05/10	17.1	25.64	32	25.86	25.70	-14.9	37,091	-0.04%
2021/05/07	21.1	25.30	37	25.35	25.65	-15.9	37,745	-0.04%
2021/05/06	76.1	24.71	67	24.96	24.60	9.1	37,769	0.02%
2021/05/05	49	24.76	57	24.96	24.55	-8	37,819	-0.02%
2021/05/04	123.1	25.16	128	24.73	24.70	-4.9	38,316	-0.01%	大買/大賣/
2021/05/03	77	26.30	99	26.07	25.75	-22	38,045	-0.06%
2021/04/29	102	27.42	40.5	27.14	27.00	61.5	37,927	0.16%	大買/
2021/04/28	343.5	28.96	315.3	28.52	27.95	28.2	37,887	0.07%	大買/大賣/
2021/04/27	464.2	28.10	468.1	28.17	28.55	-3.9	37,354	-0.01%	大買/大賣/
2021/04/26	29.3	27.02	14.2	27.17	26.90	15.1	36,776	0.04%
2021/04/23	128	26.94	22	27.01	26.85	106	36,871	0.29%	大買/鉅額交易
2021/04/22	48	27.31	80	27.61	26.60	-32	36,995	-0.09%
2021/04/21	68	27.41	50	27.39	27.25	18	36,807	0.05%
2021/04/20	18	27.06	17.5	27.23	27.20	0.5	36,858	0.00%
2021/04/19	37	27.31	58	27.23	27.30	-21	37,612	-0.06%
2021/04/16	7	26.47	19	26.54	26.50	-12	37,472	-0.03%
2021/04/15	8	26.21	12	26.15	26.15	-4	37,690	-0.01%
2021/04/14	27	26.00	53	25.98	25.80	-26	38,428	-0.07%
2021/04/13	18	26.54	20.3	26.63	26.30	-2.3	38,688	-0.01%
2021/04/12	21	26.41	35	26.46	26.30	-14	38,729	-0.04%
2021/04/09	54	26.76	26	26.72	26.70	28	39,016	0.07%
2021/04/08	31.1	27.05	9.1	27.08	27.10	22	39,108	0.06%
2021/04/07	13	27.04	40	27.09	27.25	-27	39,792	-0.07%
2021/04/06	40	26.53	29	26.67	26.60	11	40,441	0.03%
2021/04/01	45	26.95	84	26.95	26.85	-39	40,937	-0.10%
2021/03/31	10	27.22	7	27.36	27.05	3	41,837	0.01%
2021/03/30	15	27.47	8	27.53	27.30	7	43,385	0.02%
2021/03/29	23	27.55	49	27.78	27.50	-26	45,564	-0.06%
2021/03/26	62	27.75	1	27.65	27.60	61	47,627	0.13%
2021/03/25	17	27.91	65	28.00	27.60	-48	48,995	-0.10%
2021/03/24	29	27.60	59	27.60	27.50	-30	50,804	-0.06%
2021/03/23	48	27.27	30	27.16	27.10	18	51,779	0.03%
2021/03/22	32	27.42	186	27.33	27.40	-154	52,246	-0.29%	大賣/鉅額交易
2021/03/19	24	27.70	130	27.75	27.50	-106	52,776	-0.20%	大賣/鉅額交易
2021/03/18	36	28.13	141	28.09	28.05	-105	54,426	-0.19%	大賣/鉅額交易
2021/03/17	58	28.46	71	28.69	28.20	-13	55,388	-0.02%
2021/03/16	108	29.18	67.5	29.39	28.85	40.5	57,510	0.07%	大買/
2021/03/15	63	29.10	52	29.04	28.95	11	57,333	0.02%
2021/03/12	28	27.99	66.9	28.31	28.15	-38.9	56,117	-0.07%
2021/03/11	64	27.84	69	27.84	27.95	-5	55,758	-0.01%
2021/03/10	51	28.06	29	28.18	27.90	22	55,657	0.04%
2021/03/09	51	28.05	69	28.02	28.35	-18	55,980	-0.03%
2021/03/08	226	28.10	206	27.92	28.15	20	55,962	0.04%	大買/大賣/
2021/03/05	102	28.46	70	28.41	28.45	32	55,390	0.06%	大買/
2021/03/04	178.7	28.69	130	28.66	28.20	48.7	55,682	0.09%	大買/大賣/
2021/03/03	388.5	29.82	272	29.86	29.35	116.5	55,313	0.21%	大買/大賣/鉅額交易
2021/03/02	459.3	30.00	551.7	29.76	29.45	-92.4	52,522	-0.18%	大買/大賣/
2021/02/26	44.1	27.92	106.3	27.94	27.95	-62.2	48,714	-0.13%	大賣/
2021/02/25	37	27.27	36.4	27.35	27.50	0.6	47,957	0.00%
2021/02/24	84	27.49	48.2	27.38	27.20	35.8	47,557	0.08%
2021/02/23	91	27.06	61.6	27.04	27.00	29.4	47,006	0.06%
2021/02/22	63.4	27.21	61	27.14	26.95	2.4	46,677	0.01%
2021/02/19	50.1	27.35	49.5	27.48	27.45	0.6	46,058	0.00%
2021/02/18	169	26.53	276.6	26.44	27.45	-107.6	45,195	-0.24%	大買/大賣/鉅額交易
2021/02/17	113	25.67	43	25.52	25.55	70	44,094	0.16%	大買/
2021/02/05	19	25.26	20	25.11	25.10	-1	43,931	0.00%
2021/02/04	10	25.32	21	25.37	25.35	-11	43,843	-0.03%
2021/02/03	13	25.48	31	25.48	25.15	-18	43,840	-0.04%
2021/02/02	67	25.13	42	25.19	25.00	25	43,770	0.06%
2021/02/01	13	25.02	23	25.05	25.10	-10	43,710	-0.02%
2021/01/29	36.2	25.70	45	25.95	25.20	-8.8	43,600	-0.02%
2021/01/28	20	24.99	5	24.86	24.90	15	42,959	0.03%
2021/01/27	13.6	25.93	66.6	25.80	25.60	-53	43,016	-0.12%
2021/01/26	34	26.41	33	26.62	25.90	1	43,276	0.00%
2021/01/25	39	26.08	1	26.05	26.10	38	42,870	0.09%
2021/01/22	34	26.31	38	26.26	26.50	-4	42,980	-0.01%
2021/01/21	40	26.15	14	26.14	26.20	26	42,821	0.06%
2021/01/20	45.2	25.99	28	26.00	25.55	17.2	42,792	0.04%
2021/01/19	122	26.86	183	26.43	26.85	-61	42,639	-0.14%	大買/大賣/
2021/01/18	61	25.00	103	24.97	25.15	-42	42,172	-0.10%	大賣/
2021/01/15	45.3	24.83	13	24.76	24.45	32.3	44,252	0.07%
2021/01/14	27	25.42	56	25.24	25.20	-29	44,550	-0.07%
2021/01/13	66.1	25.25	21	25.38	25.15	45.1	44,557	0.10%
2021/01/12	92.1	25.03	96.1	24.83	25.40	-4	44,187	-0.01%
2021/01/11	70.3	24.62	14	24.55	24.40	56.3	43,320	0.13%
2021/01/08	34	25.01	33	25.08	25.10	1	42,925	0.00%
2021/01/07	127	25.22	46.3	25.01	25.35	80.7	42,587	0.19%	大買/
2021/01/06	77	26.23	31	25.87	25.70	46	41,820	0.11%
2021/01/05	48	26.14	47	26.21	26.15	1	41,312	0.00%
2021/01/04	132	26.96	58	26.80	26.80	74	40,929	0.18%	大買/
2020/12/31	27	26.39	36.4	26.31	26.45	-9.4	40,482	-0.02%
2020/12/30	60.4	27.04	37	26.79	26.55	23.4	40,208	0.06%
2020/12/29	104	26.18	45	26.57	26.15	59	39,361	0.15%	大買/
2020/12/28	148.1	26.98	21	27.06	26.80	127.1	38,445	0.33%	大買/鉅額交易
2020/12/25	83	27.09	149	27.11	26.95	-66	37,476	-0.18%	大賣/
2020/12/24	262	28.51	87.1	28.68	27.55	174.9	36,509	0.48%	大買/鉅額交易
2020/12/23	280.1	27.79	97	27.82	28.35	183.1	34,770	0.53%	大買/鉅額交易
2020/12/22	121	27.95	124	28.26	27.90	-3	32,390	-0.01%	大買/大賣/
2020/12/21	106	27.72	65	27.99	27.30	41	30,176	0.14%	大買/
2020/12/18	72	27.07	111	27.16	27.60	-39	28,570	-0.14%	大賣/
2020/12/17	79	25.40	91	25.69	25.65	-12	26,353	-0.05%
2020/12/16	78	24.92	41	25.42	24.75	37	25,278	0.15%
2020/12/15	52	24.85	13	24.70	24.45	39	24,972	0.16%
2020/12/14	112	24.93	62	25.14	25.05	50	24,158	0.21%	大買/
2020/12/11	82	23.83	127	23.73	23.20	-45	22,119	-0.20%	大賣/
2020/12/10	82	23.16	181.3	23.66	24.10	-99.3	20,722	-0.48%	大賣/
2020/12/09	64	21.92	53	22.04	21.95	11	17,953	0.06%
2020/12/08	9	21.26	18	21.19	21.10	-9	17,339	-0.05%
2020/12/07	75	21.37	0	21.05	21.10	75	17,206	0.44%
2020/12/04	19	21.63	11	21.56	21.45	8	16,907	0.05%
2020/12/03	30	21.63	100	21.69	21.55	-70	16,642	-0.42%
2020/12/02	39	21.15	32.1	21.24	21.10	6.9	16,009	0.04%
2020/12/01	14	20.75	2	20.60	20.65	12	15,642	0.08%
2020/11/30	156	21.07	91.1	21.03	21.05	64.9	15,457	0.42%	大買/
2020/11/27	50	19.90	45	20.46	20.90	5	14,382	0.03%
2020/11/26	16	19.03	8	18.97	19.00	8	13,669	0.06%
2020/11/25	22	19.35	7	19.20	19.10	15	13,591	0.11%
2020/11/24	15	18.98	0	0.00	18.90	15	13,380	0.11%
2020/11/23	0	0.00	0	19.05	19.05	0	13,170	0.00%
2020/11/20	13	19.20	2	19.25	19.10	11	13,132	0.08%
2020/11/19	1	19.35	6	19.34	19.30	-5	13,046	-0.04%
2020/11/18	0	0.00	1	19.65	19.65	-1	13,051	-0.01%
2020/11/17	0	0.00	4	19.56	19.60	-4	13,063	-0.03%
2020/11/16	3	19.78	3	19.74	19.65	0	13,075	0.00%
2020/11/13	4	19.34	59	19.56	19.40	-55	13,079	-0.42%
2020/11/12	11	20.04	3	20.00	19.90	8	12,903	0.06%
2020/11/11	1	20.35	0	0.00	20.30	1	12,909	0.01%
2020/11/10	10	20.45	2.1	20.48	20.35	7.9	13,029	0.06%
2020/11/09	0	0.00	0.2	20.30	20.40	-0.2	13,295	0.00%
2020/11/06	2	20.35	17	20.44	20.40	-15	13,320	-0.11%
2020/11/05	3	20.48	1	20.40	20.35	2	13,489	0.01%
2020/11/04	2	20.90	6.4	20.74	20.50	-4.4	13,652	-0.03%
2020/11/03	15.5	20.69	24	20.60	20.45	-8.5	13,803	-0.06%
2020/11/02	2	20.73	12	20.82	20.70	-10	14,771	-0.07%
2020/10/30	21.5	21.14	6	21.13	21.05	15.5	14,819	0.10%
2020/10/29	4	20.83	15	20.70	20.80	-11	14,802	-0.07%
2020/10/28	7	20.88	1	20.85	20.65	6	15,384	0.04%
2020/10/27	13	20.74	31	20.51	20.50	-18	15,963	-0.11%
2020/10/26	35	22.03	119	21.28	21.20	-84	15,584	-0.54%	大賣/
2020/10/23	252	22.62	128	22.79	22.80	124	14,694	0.84%	大買/大賣/鉅額交易
2020/10/22	58	20.05	2	21.25	21.35	56	12,221	0.46%
2020/10/21	56	19.66	10	19.35	19.45	46	11,583	0.40%
2020/10/19	50	18.19	17	18.29	18.70	33	11,116	0.30%
2020/10/15	0	0.00	1	17.75	18.10	-1	10,953	-0.01%
2020/10/14	2	17.45	1	17.00	18.00	1	10,937	0.01%
2020/10/13	2	18.35	0	0.00	18.40	2	10,802	0.02%
2020/10/07	1	17.60	0	0.00	17.60	1	10,680	0.01%
2020/10/06	0	0.00	14	17.00	17.05	-14	10,679	-0.13%
2020/09/30	0	0.00	21	16.77	16.80	-21	10,750	-0.20%
2020/09/29	6	17.01	10	17.05	17.05	-4	10,731	-0.04%
2020/09/25	13	15.30	0	0.00	15.20	13	10,542	0.12%
2020/09/24	0	0.00	5	15.15	15.15	-5	10,598	-0.05%
2020/09/23	0	0.00	5	15.25	15.35	-5	10,669	-0.05%
2020/09/21	10	15.14	0	0.00	15.55	10	10,856	0.09%
2020/09/17	0	0.00	5	16.34	16.70	-5	10,389	-0.05%
2020/09/16	0	0.00	5	16.15	16.15	-5	10,413	-0.05%
2020/09/14	10	16.35	0	0.00	16.45	10	10,403	0.10%
2020/09/11	1	16.15	0	0.00	15.80	1	10,393	0.01%
2020/09/09	0	0.00	0	16.85	16.85	0	10,352	0.00%
2020/09/07	0	0.00	1	17.70	17.55	-1	10,353	-0.01%
2020/09/04	10	17.45	0	0.00	17.75	10	10,299	0.10%
2020/09/03	10	17.85	0	0.00	17.90	10	10,287	0.10%
2020/09/01	0	0.00	7	17.47	17.50	-7	10,281	-0.07%
2020/08/26	0	0.00	6	17.36	17.30	-6	10,350	-0.06%
2020/08/25	0	0.00	9	17.41	17.40	-9	10,385	-0.09%
2020/08/24	0	0.00	2	17.20	17.20	-2	10,653	-0.02%
2020/08/21	14	17.15	10	17.25	17.55	4	10,631	0.04%
2020/08/20	3	16.25	28	17.01	16.65	-25	10,557	-0.24%
2020/08/19	0	0.00	7	17.40	17.30	-7	10,494	-0.07%
2020/08/18	2	17.25	2	17.43	17.40	0	10,421	0.00%
2020/08/17	0	0.00	10.1	17.15	17.30	-10.1	10,380	-0.10%
2020/08/14	4	16.55	1	16.90	17.00	3	10,252	0.03%
2020/08/13	7	16.16	2	16.50	16.50	5	10,026	0.05%
2020/08/12	11	14.81	2	14.65	15.00	9	9,610	0.09%
2020/08/11	5	14.61	0	0.00	14.65	5	9,411	0.05%
2020/08/10	62	14.95	0	0.00	14.65	62	9,182	0.68%
2020/08/07	27	13.47	3	13.90	14.20	24	8,946	0.27%
2020/08/06	12	14.35	5	14.51	13.05	7	8,558	0.08%
2020/08/05	6	14.18	0	0.00	14.50	6	7,155	0.08%
2020/08/03	11	14.77	0	0.00	14.40	11	6,652	0.17%
2020/07/31	5	16.00	14.3	16.00	16.00	-9.3	6,086	-0.15%
2020/07/15	0	0.00	1	21.75	21.65	-1	6,433	-0.02%
2020/07/10	0	0.00	5	20.23	20.80	-5	6,805	-0.07%
2020/07/09	0	0.00	0	20.25	20.35	0	6,897	0.00%
2020/07/08	1	19.10	15.1	18.95	18.95	-14.1	6,915	-0.20%
2020/07/07	0	18.80	0	0.00	18.90	0	6,929	0.00%
2020/07/03	3	18.85	8	18.99	18.75	-5	7,066	-0.07%
2020/07/02	17	19.18	3.5	18.94	20.10	13.5	7,197	0.19%
2020/07/01	0	0.00	5	18.90	18.90	-5	7,286	-0.07%
2020/06/30	0	0.00	8	21.24	21.00	-8	7,451	-0.11%
2020/06/19	2	21.05	2	21.05	20.95	0	7,626	0.00%
2020/06/18	9	21.26	0	0.00	21.10	9	7,621	0.12%
2020/06/17	1	21.15	0	0.00	21.05	1	7,692	0.01%
2020/06/16	23	21.40	1	21.50	21.50	22	7,811	0.28%
2020/06/11	3	21.47	0	0.00	21.10	3	8,162	0.04%
2020/06/10	1	21.75	0	0.00	21.70	1	8,231	0.01%
2020/06/04	0	0.00	5	21.90	21.75	-5	8,587	-0.06%
2020/06/03	5	22.00	1.3	21.89	21.95	3.7	8,648	0.04%
2020/06/02	12	21.62	6	21.53	21.70	6	8,681	0.07%
2020/06/01	6	21.45	11	21.22	21.15	-5	8,641	-0.06%
2020/05/29	5	21.17	9	21.09	20.75	-4	8,590	-0.05%
2020/05/28	2	20.05	0.1	20.10	20.20	1.9	8,300	0.02%
2020/05/27	2	20.20	0	0.00	20.25	2	8,301	0.02%
2020/05/26	1	20.65	0	0.00	20.20	1	8,363	0.01%
2020/05/22	5	20.30	0	0.00	20.40	5	8,342	0.06%
2020/05/15	5	20.55	0	0.00	20.50	5	8,670	0.06%
2020/05/14	3	20.62	0	0.00	20.50	3	8,683	0.03%
2020/05/12	5	21.13	0	0.00	20.90	5	8,665	0.06%
2020/05/11	2	21.60	20	21.40	21.40	-18	8,647	-0.21%
2020/05/08	3	22.20	5	21.84	21.80	-2	8,641	-0.02%
2020/05/07	21	22.86	11	22.34	21.90	10	8,568	0.12%
2020/05/06	24	22.83	13	22.87	22.70	11	8,363	0.13%
2020/05/05	3	21.90	0	0.00	21.85	3	7,974	0.04%
2020/05/04	8	20.80	8	20.95	20.80	0	7,918	0.00%
2020/04/30	10	21.70	0	0.00	21.50	10	7,860	0.13%
2020/04/29	3	21.00	3	21.10	21.05	0	7,796	0.00%
2020/04/28	4	20.99	18	21.11	20.90	-14	7,859	-0.18%
2020/04/27	15	21.13	0	0.00	20.95	15	7,950	0.19%
2020/04/24	1	21.40	0	0.00	21.40	1	7,907	0.01%
2020/04/23	2	22.15	2	22.00	21.70	0	7,924	0.00%
2020/04/21	1	22.35	1	21.80	21.95	0	7,810	0.00%
2020/04/20	3	22.70	0	0.00	22.45	3	7,775	0.04%
2020/04/17	0	0.00	3	22.92	22.65	-3	7,812	-0.04%
2020/04/16	6	22.38	0	0.00	22.75	6	7,755	0.08%
2020/04/14	20	22.95	25	22.66	22.60	-5	7,353	-0.07%
2020/04/13	0.5	22.60	12	22.55	22.60	-11.5	7,245	-0.16%
2020/04/10	2.5	22.53	3	22.60	22.60	-0.5	7,169	-0.01%
2020/04/09	1	22.20	9	22.36	22.40	-8	7,182	-0.11%
2020/04/08	0	0.00	3	22.40	22.80	-3	7,182	-0.04%
2020/04/07	6	22.43	5	22.43	22.45	1	7,275	0.01%
2020/04/06	10	21.97	5	21.92	22.15	5	7,363	0.07%
2020/04/01	23	20.11	33	21.06	20.90	-10	7,208	-0.14%
2020/03/31	1	19.55	0	0.00	19.60	1	6,975	0.01%
2020/03/30	3	19.13	1	19.40	19.70	2	6,938	0.03%
2020/03/27	30	19.55	21	19.41	19.40	9	6,887	0.13%
2020/03/26	1	19.45	0	0.00	19.50	1	6,850	0.01%
2020/03/25	9	18.76	13	19.30	19.30	-4	6,868	-0.06%
2020/03/24	0	0.00	2	18.15	18.15	-2	6,813	-0.03%
2020/03/20	21	17.99	21	17.85	17.85	0	6,847	0.00%
2020/03/17	0	0.00	1	18.70	18.55	-1	6,705	-0.01%
2020/03/12	2	18.75	0	0.00	18.75	2	6,414	0.03%
2020/03/06	2	21.10	0	0.00	21.10	2	6,310	0.03%
2020/03/05	1	22.40	2	22.25	22.30	-1	6,333	-0.02%
2020/02/27	0	0.00	17	21.28	21.05	-17	7,238	-0.23%
2020/02/26	0.6	21.60	1	21.70	21.60	-0.4	7,278	-0.01%
2020/02/24	2	22.15	0	0.00	22.05	2	7,705	0.03%
2020/02/21	5	22.73	0	0.00	22.75	5	7,852	0.06%
2020/02/20	20	23.30	20	22.83	22.60	0	7,908	0.00%
2020/02/19	17	23.24	55	23.12	23.40	-38	8,037	-0.47%
2020/02/18	1	22.05	0	0.00	22.30	1	8,335	0.01%
2020/02/17	5	21.97	0	0.00	22.10	5	8,315	0.06%
2020/02/14	30	21.90	30	21.81	21.85	0	8,357	0.00%
2020/02/13	3	21.42	2	21.40	21.45	1	8,289	0.01%
2020/02/12	21	21.43	21	21.48	21.45	0	8,350	0.00%
2020/02/06	5	20.25	0	0.00	20.40	5	8,459	0.06%
2020/02/05	4	19.73	0	0.00	19.85	4	8,454	0.05%
2020/02/03	12	18.90	4	18.70	19.25	8	8,828	0.09%
2020/01/30	2	19.50	0	0.00	19.50	2	8,958	0.02%
2020/01/20	1	21.40	0	0.00	21.65	1	8,809	0.01%
2020/01/14	0	0.00	2	21.65	21.20	-2	9,062	-0.02%
2020/01/13	2	21.60	2.2	21.54	21.50	-0.2	9,078	0.00%
2020/01/10	3	20.90	3.8	20.95	20.90	-0.8	9,028	-0.01%
2020/01/09	3	20.65	3	20.75	20.80	0	9,054	0.00%
2019/12/31	8.2	21.45	2	21.70	21.00	6.2	9,260	0.07%
2019/12/30	3	21.27	11	21.33	22.10	-8	9,115	-0.09%
2019/12/27	0	0.00	1	20.80	20.85	-1	8,982	-0.01%
2019/12/26	1	20.40	0	0.00	20.60	1	8,963	0.01%
2019/12/25	0	0.00	20.1	20.50	20.40	-20.1	9,033	-0.22%
2019/12/24	20	20.91	0	0.00	20.60	20	9,141	0.22%
2019/12/23	5	20.95	1	21.10	20.95	4	9,154	0.04%
2019/12/20	3	21.20	0	0.00	20.95	3	9,165	0.03%
2019/12/18	1	21.05	1.1	20.90	21.05	-0.1	9,079	0.00%
2019/12/13	1	21.10	0	0.00	20.60	1	9,141	0.01%
2019/12/12	1	21.40	6	21.33	20.90	-5	9,128	-0.05%
2019/12/11	1	21.05	3	21.00	20.90	-2	9,098	-0.02%
2019/12/10	5	21.05	1	21.15	21.05	4	9,126	0.04%
2019/12/09	1	21.30	5	21.45	21.60	-4	9,079	-0.04%
2019/12/06	11	21.26	6	21.37	21.25	5	9,171	0.05%
2019/12/05	0	0.00	3	21.50	21.30	-3	9,158	-0.03%
2019/12/02	1	21.85	2	21.95	21.90	-1	9,716	-0.01%
2019/11/29	1	21.95	0	0.00	22.05	1	9,780	0.01%
2019/11/28	4	22.30	1	22.05	22.05	3	9,713	0.03%
2019/11/27	60	23.41	7	23.19	23.15	53	9,664	0.55%
2019/11/26	32	23.69	32	24.05	23.70	0	9,509	0.00%
2019/11/25	3	22.92	4	23.04	23.10	-1	9,259	-0.01%
2019/11/22	5	23.00	21	23.04	22.85	-16	9,413	-0.17%
2019/11/21	7	21.99	1	22.30	22.40	6	9,351	0.06%
2019/11/19	11	20.41	3	20.65	20.95	8	9,542	0.08%
2019/11/18	7	20.41	7	20.39	20.30	0	9,567	0.00%
2019/11/15	2	19.40	44	20.02	20.10	-42	9,415	-0.45%
2019/11/14	0	0.00	30	18.25	18.30	-30	8,991	-0.33%
2019/11/12	0	0.00	1	18.20	18.20	-1	9,005	-0.01%
2019/11/05	0	0.00	3	18.43	18.50	-3	9,259	-0.03%
2019/11/01	0	0.00	1	18.30	18.25	-1	9,375	-0.01%
2019/10/31	7	18.60	9	18.48	18.30	-2	9,334	-0.02%
2019/10/30	0	0.00	1	18.10	18.05	-1	9,275	-0.01%
2019/10/28	30	18.00	0	17.70	17.80	30	9,295	0.32%
2019/10/25	0	0.00	1	18.05	17.85	-1	9,369	-0.01%
2019/10/24	0	0.00	1	17.40	17.70	-1	9,428	-0.01%
2019/10/21	0	0.00	20	17.10	17.20	-20	9,536	-0.21%
2019/10/18	0	0.00	1	17.20	17.10	-1	9,572	-0.01%
2019/10/15	1	16.65	0	0.00	16.75	1	9,862	0.01%
2019/10/14	0	0.00	2	16.95	16.95	-2	9,950	-0.02%
2019/10/07	0	0.00	8	16.35	16.35	-8	11,267	-0.07%
2019/10/04	6	16.24	0	0.00	16.25	6	11,757	0.05%
2019/10/03	13	16.37	8	16.43	16.45	5	12,099	0.04%
2019/09/27	1	16.90	0	0.00	17.00	1	12,532	0.01%
2019/09/26	0	0.00	1	17.60	17.25	-1	12,731	-0.01%
2019/09/23	3	18.10	3	17.90	18.00	0	13,865	0.00%
2019/09/19	0	0.00	3	17.80	17.65	-3	14,462	-0.02%
2019/09/17	1	17.85	0	0.00	17.85	1	15,174	0.01%
2019/09/12	0	0.00	16	17.77	17.80	-16	15,642	-0.10%
2019/09/10	3	17.40	37	17.27	17.25	-34	16,545	-0.21%
2019/09/09	1	17.35	0	0.00	17.20	1	16,728	0.01%
2019/09/06	2	17.00	9	17.23	17.30	-7	16,931	-0.04%
2019/09/05	1	16.70	4	17.05	17.15	-3	17,301	-0.02%
2019/09/04	2	16.43	0	0.00	16.95	2	17,261	0.01%
2019/09/03	57	17.06	53	17.08	16.85	4	17,605	0.02%
2019/09/02	1	17.25	24.3	17.34	17.35	-23.3	17,774	-0.13%
2019/08/30	5	17.10	7	16.98	16.85	-2	18,056	-0.01%
2019/08/29	15	16.89	0	0.00	16.80	15	18,340	0.08%
2019/08/28	10	16.95	18	17.07	16.95	-8	18,705	-0.04%
2019/08/27	4	16.80	5	17.04	17.20	-1	18,767	-0.01%
2019/08/26	17	16.44	17	16.61	17.10	0	18,631	0.00%
2019/08/23	25	16.80	16	16.92	17.20	9	18,586	0.05%
2019/08/22	44	16.91	22	16.42	17.50	22	18,861	0.12%
2019/08/21	27	17.93	7	17.60	17.60	20	18,957	0.11%
2019/08/20	16	18.35	10	18.45	18.45	6	19,025	0.03%
2019/08/19	0	0.00	6	18.61	18.60	-6	19,267	-0.03%
2019/08/16	0	0.00	1	18.45	18.70	-1	19,623	-0.01%
2019/08/15	2	18.50	0	0.00	18.70	2	19,732	0.01%
2019/08/14	0	0.00	1	18.75	18.90	-1	19,820	-0.01%
2019/08/13	18	18.47	15	18.55	18.70	3	19,818	0.02%
2019/08/12	0	0.00	6	18.92	19.10	-6	19,738	-0.03%
2019/08/08	10	18.80	6	18.75	18.75	4	19,845	0.02%
2019/08/06	2	18.25	3	18.93	19.00	-1	19,922	-0.01%
2019/08/05	4	18.65	3	18.55	18.55	1	19,963	0.00%
2019/08/02	4	18.95	4	18.75	18.70	0	20,041	0.00%
2019/08/01	25	19.64	25	19.43	19.15	0	20,065	0.00%
2019/07/31	21	20.13	23	20.22	20.20	-2	20,011	-0.01%
2019/07/30	0	0.00	1	19.80	19.75	-1	19,903	-0.01%
2019/07/29	3	19.55	12	19.40	19.60	-9	19,826	-0.05%
2019/07/26	11	18.94	6	19.05	19.25	5	19,774	0.03%
2019/07/25	10	19.55	2	19.50	19.50	8	19,590	0.04%
2019/07/23	1	19.70	5	19.95	19.95	-4	19,602	-0.02%
2019/07/22	3	19.53	10	19.57	19.80	-7	19,561	-0.04%
2019/07/19	7	19.50	19	19.59	19.65	-12	19,570	-0.06%
2019/07/17	16	19.40	7	19.36	19.25	9	19,357	0.05%
2019/07/16	0	0.00	5	19.35	19.45	-5	19,196	-0.03%
2019/07/15	0	0.00	12	18.87	19.00	-12	19,103	-0.06%
2019/07/12	6	18.41	5	18.39	18.45	1	18,755	0.01%
2019/07/11	5	18.76	3	18.82	18.75	2	18,384	0.01%
2019/07/10	4	18.70	39	18.61	18.95	-35	18,198	-0.19%
2019/07/09	37	18.29	0	0.00	18.50	37	17,815	0.21%
2019/07/08	10	18.89	2	18.90	18.95	8	18,178	0.04%
2019/07/05	36	19.19	23	19.37	19.10	13	18,579	0.07%
2019/07/04	24	19.44	27	19.64	19.35	-3	18,778	-0.02%
2019/07/03	43	19.46	48	19.46	19.30	-5	18,997	-0.03%
2019/07/02	25	19.52	18	19.18	19.15	7	18,961	0.04%
2019/07/01	45	19.45	60	19.52	19.85	-15	18,755	-0.08%
2019/06/28	13	18.60	2	18.45	18.75	11	18,324	0.06%
2019/06/27	40	18.86	40	18.99	18.90	0	18,068	0.00%
2019/06/26	51	19.14	51	19.02	19.20	0	17,757	0.00%
2019/06/25	191	19.28	180	19.33	19.05	11	17,867	0.06%	大買/大賣/
2019/06/24	0	0.00	2	19.25	19.75	-2	17,605	-0.01%
2019/06/21	2	19.18	55	20.14	19.15	-53	17,811	-0.30%
2019/06/20	54	19.75	0	0.00	19.70	54	17,353	0.31%
2019/06/19	1	19.56	56	19.65	19.80	-55	17,381	-0.32%
2019/06/18	78	19.70	20	19.28	19.15	58	17,041	0.34%
2019/06/17	15	20.47	11	20.72	20.55	4	16,477	0.02%
2019/06/14	5	20.45	12	20.65	20.80	-7	16,136	-0.04%
2019/06/13	8	20.80	19	21.06	20.80	-11	15,965	-0.07%
2019/06/12	4	20.54	0	0.00	20.55	4	15,473	0.03%
2019/06/11	15	20.51	0	20.20	20.30	15	15,276	0.10%
2019/06/10	0	0.00	6	22.15	21.55	-6	14,681	-0.04%
2019/06/06	22	22.13	21	22.05	22.10	1	14,340	0.01%
2019/06/05	4	21.59	1	21.70	21.70	3	13,972	0.02%
2019/06/04	1	19.45	15	20.65	19.75	-14	13,549	-0.10%
2019/06/03	2	21.55	1	21.55	21.50	1	13,102	0.01%
2019/05/30	7	21.19	8	21.08	21.50	-1	12,901	-0.01%
2019/05/29	37	20.98	35	21.13	21.15	2	12,918	0.02%
2019/05/27	6	22.08	5	22.20	22.35	1	12,165	0.01%
2019/05/24	0	0.00	1	22.65	22.20	-1	12,444	-0.01%
2019/05/23	1	22.10	0	0.00	22.10	1	12,101	0.01%
2019/05/22	0	0.00	1	23.20	23.05	-1	11,768	-0.01%
2019/05/17	2	22.25	2.1	22.06	22.25	-0.1	11,502	0.00%
2019/05/16	3	22.50	2	22.10	22.10	1	11,616	0.01%
2019/05/13	32	21.63	12	21.66	21.20	20	11,421	0.18%
2019/05/09	3	22.15	4	22.15	22.05	-1	11,291	-0.01%
2019/05/08	2	22.90	15	22.70	22.85	-13	11,204	-0.12%
2019/05/07	3	23.05	3	23.30	23.10	0	11,212	0.00%
2019/05/03	6	23.66	0	0.00	23.25	6	11,260	0.05%
2019/05/02	8	23.62	8	23.66	23.50	0	11,287	0.00%
2019/04/30	1	23.10	0	0.00	23.80	1	11,381	0.01%
2019/04/29	0	0.00	1	23.40	23.20	-1	11,526	-0.01%
2019/04/26	4	23.70	4	23.70	23.65	0	11,647	0.00%
2019/04/25	0	0.00	3	23.80	24.30	-3	12,084	-0.02%
2019/04/24	1	24.95	0	0.00	24.20	1	12,488	0.01%
2019/04/23	0.1	25.00	0	0.00	25.20	0.1	12,894	0.00%
2019/04/22	7	25.14	6	24.95	25.05	1	13,307	0.01%
2019/04/19	3	25.15	3	24.90	24.90	0	13,688	0.00%
2019/04/17	10	26.00	1	26.00	25.85	9	14,091	0.06%
2019/04/16	4	26.11	5	27.01	26.60	-1	14,126	-0.01%
2019/04/15	12	28.60	12	28.95	27.70	0	14,031	0.00%
2019/04/12	3	29.03	6	29.03	29.50	-3	14,076	-0.02%
2019/04/11	16	29.64	10	29.31	29.55	6	13,466	0.04%
2019/04/10	11	28.80	13	29.12	29.80	-2	13,209	-0.02%
2019/04/09	4	27.51	6	27.43	28.30	-2	13,365	-0.01%
2019/04/08	10	25.75	4.9	25.74	25.75	5.1	13,374	0.04%
2019/04/02	0	0.00	0	23.40	23.65	0	15,329	0.00%
2019/04/01	0	0.00	0.5	23.80	24.15	-0.5	16,177	0.00%
2019/03/29	5	24.30	2	24.55	24.30	3	17,091	0.02%
2019/03/28	1	24.05	29	23.67	24.75	-28	17,237	-0.16%
2019/03/26	5.1	24.84	14	25.01	24.85	-9	17,551	-0.05%
2019/03/25	23.5	24.44	0	0.00	24.90	23.5	17,804	0.13%
2019/03/22	11	25.73	4	26.04	25.65	7	18,464	0.04%
2019/03/21	9	25.96	14	26.13	26.15	-5	18,702	-0.03%
2019/03/20	0	0.00	16	26.80	26.65	-16	18,771	-0.09%
2019/03/19	0	0.00	1	26.45	26.45	-1	18,865	-0.01%
2019/03/18	2	26.30	2	26.20	26.25	0	19,127	0.00%
2019/03/15	0	0.00	1	26.50	26.25	-1	19,389	-0.01%
2019/03/14	3	26.10	2	25.80	25.80	1	19,455	0.01%
2019/03/12	17	26.00	24	25.95	26.00	-7	20,047	-0.03%
2019/03/11	6	25.70	0	0.00	25.65	6	20,284	0.03%
2019/03/08	17	25.46	10	25.75	25.55	7	20,845	0.03%
2019/03/07	0	0.00	10	25.90	25.90	-10	23,868	-0.04%
2019/03/06	23	26.28	2	26.05	26.05	21	24,135	0.09%
2019/03/04	0	26.65	0	0.00	26.80	0	25,052	0.00%
2019/02/27	0	0.00	7	26.45	26.80	-7	25,603	-0.03%
2019/02/26	4	25.63	17	26.31	26.05	-13	25,578	-0.05%
2019/02/25	3	26.10	13	26.12	26.40	-10	25,626	-0.04%
2019/02/22	86	26.28	42	26.22	25.90	44	25,797	0.17%
2019/02/20	0	0.00	5	26.15	26.30	-5	25,820	-0.02%
2019/02/19	10	25.95	5	25.80	25.80	5	26,184	0.02%
2019/02/14	0	0.00	5	26.60	26.30	-5	27,498	-0.02%
2019/02/13	5	26.20	2	26.30	25.95	3	27,651	0.01%
2019/02/12	6	26.15	6	26.15	26.10	0	27,929	0.00%
2019/02/11	4	26.19	1	25.90	25.80	3	28,180	0.01%
2019/01/30	5	26.46	7	26.74	26.90	-2	28,316	-0.01%
2019/01/29	2	26.20	11	26.38	26.10	-9	28,678	-0.03%
2019/01/28	17	26.30	7	26.17	26.10	10	29,234	0.03%
2019/01/25	4	26.96	4	27.08	27.10	0	29,464	0.00%
2019/01/24	2	26.35	2	26.63	26.65	0	29,714	0.00%
2019/01/23	0	0.00	2	26.60	26.35	-2	29,965	-0.01%
2019/01/22	0	0.00	5	26.23	26.25	-5	30,405	-0.02%
2019/01/21	2	25.93	11	26.13	26.10	-9	31,040	-0.03%
2019/01/18	52	25.71	50	25.53	26.10	2	31,328	0.01%
2019/01/17	30	25.80	34	25.77	25.60	-4	31,591	-0.01%
2019/01/16	57	26.11	37	25.66	25.50	20	32,071	0.06%
2019/01/15	46	25.95	59	26.19	26.60	-13	32,225	-0.04%
2019/01/14	48.4	25.39	37	25.30	24.90	11.4	32,476	0.04%
2019/01/11	22	26.27	40	26.40	26.95	-18	32,773	-0.05%
2019/01/10	6	26.75	21	26.31	25.85	-15	33,515	-0.04%
2019/01/09	36	26.77	16	26.26	27.05	20	33,874	0.06%
2019/01/08	15	26.49	15	26.53	26.45	0	33,861	0.00%
2019/01/07	7	26.25	7	26.30	26.50	0	33,744	0.00%
2019/01/04	6	25.48	1	25.50	25.35	5	33,857	0.01%
2019/01/03	14	25.68	21	25.72	25.90	-7	34,133	-0.02%
2019/01/02	10	25.74	17	25.94	26.00	-7	34,148	-0.02%
2018/12/28	30	25.45	38	25.61	25.90	-8	34,188	-0.02%
2018/12/27	141	26.10	73	25.87	25.35	68	33,933	0.20%	大買/
2018/12/26	21	25.22	21	25.34	25.15	0	33,591	0.00%
2018/12/25	105	23.96	128	24.11	25.00	-23	33,485	-0.07%	大買/大賣/
2018/12/24	41	24.84	9	25.12	24.30	32	32,466	0.10%
2018/12/22	29	28.66	25	27.49	26.95	4	31,995	0.01%
2018/12/21	40.3	31.74	16	32.45	29.85	24.3	31,703	0.08%
2018/12/20	2	33.68	4	33.51	33.15	-2	30,989	-0.01%
2018/12/19	10	34.50	15	34.21	33.50	-5	30,839	-0.02%
2018/12/18	69	33.62	69	33.20	33.80	0	30,333	0.00%
2018/12/17	70	31.74	103	31.77	34.00	-33	30,131	-0.11%	大賣/
2018/12/14	7	32.53	0	0.00	32.40	7	28,984	0.02%
2018/12/13	2	35.98	0	0.00	35.95	2	28,779	0.01%
2018/12/12	5.3	37.14	5	36.75	37.15	0.3	28,657	0.00%
2018/12/11	11	36.70	13	37.02	37.25	-2	28,519	-0.01%
2018/12/10	10	35.70	5	35.95	35.70	5	28,628	0.02%
2018/12/07	3	37.35	3	37.13	36.95	0	28,793	0.00%
2018/12/06	9	37.33	7	37.57	37.15	2	28,827	0.01%
2018/12/05	8	38.22	17	38.24	38.05	-9	28,641	-0.03%
2018/12/04	2	38.85	4	39.61	38.80	-2	28,707	-0.01%
2018/12/03	24	39.63	18	39.64	39.55	6	28,520	0.02%
2018/11/30	18	40.66	19.6	40.93	40.50	-1.6	28,076	-0.01%
2018/11/29	4	40.30	7	40.26	39.85	-3	25,114	-0.01%
2018/11/28	14	39.97	16	40.28	39.50	-2	24,866	-0.01%
2018/11/27	25	40.53	9	40.18	39.60	16	24,623	0.06%
2018/11/26	18	39.44	102	40.60	42.40	-84	24,142	-0.35%	大賣/
2018/11/23	1	39.40	2	38.88	39.05	-1	23,760	0.00%
2018/11/22	9	39.29	9	39.21	39.00	0	23,704	0.00%
2018/11/21	1	39.75	6	39.85	40.00	-5	23,783	-0.02%
2018/11/20	1	39.95	0	0.00	39.45	1	23,649	0.00%
2018/11/19	7	39.95	8	40.59	39.75	-1	23,601	0.00%
2018/11/16	11	40.48	11	40.65	41.00	0	23,394	0.00%
2018/11/15	9	39.61	21	39.85	40.30	-12	23,108	-0.05%
2018/11/14	14	39.03	15.4	38.87	38.60	-1.4	22,939	-0.01%
2018/11/13	15	37.65	16	37.39	38.00	-1	22,676	0.00%
2018/11/12	6	37.74	5	37.98	37.20	1	22,724	0.00%
2018/11/09	9	39.27	8.1	39.50	39.00	0.9	22,757	0.00%
2018/11/08	6	39.76	7	39.69	39.60	-1	22,725	0.00%
2018/11/07	8	39.84	8.4	40.03	40.10	-0.4	22,718	0.00%
2018/11/06	21	39.78	21	39.43	40.10	0	22,607	0.00%
2018/11/05	22	38.83	44	38.81	39.80	-22	22,259	-0.10%
2018/11/02	29	36.98	19	36.98	37.45	10	21,966	0.05%
2018/11/01	17	36.95	17.6	36.51	37.20	-0.6	21,945	0.00%
2018/10/31	26	34.98	17	35.02	36.00	9	21,813	0.04%
2018/10/30	12	32.92	15	33.80	33.75	-3	21,765	-0.01%
2018/10/29	11	34.07	13	34.90	33.90	-2	21,676	-0.01%
2018/10/26	12	36.51	13	35.97	35.80	-1	21,604	0.00%
2018/10/25	70	36.24	73	36.32	36.95	-3	21,657	-0.01%
2018/10/24	9	35.64	11	35.32	36.00	-2	21,581	-0.01%
2018/10/23	23	35.40	12	35.68	35.00	11	21,479	0.05%
2018/10/22	21	36.42	12	36.78	37.05	9	21,681	0.04%
2018/10/19	59	37.30	75.2	36.96	37.50	-16.2	22,296	-0.07%
2018/10/18	100	40.30	75	39.77	37.20	25	22,007	0.11%
2018/10/17	21	39.88	29	40.29	41.25	-8	21,744	-0.04%
2018/10/16	5	37.88	10	37.81	37.80	-5	21,618	-0.02%
2018/10/15	8	38.48	11	38.74	38.00	-3	22,531	-0.01%
2018/10/12	0	0.00	3	38.80	38.80	-3	23,536	-0.01%
2018/10/11	35	37.44	46	37.16	38.60	-11	25,095	-0.04%
2018/10/09	1	38.05	1	38.45	38.45	0	26,003	0.00%
2018/10/08	2	38.35	0	0.00	38.35	2	27,388	0.01%
2018/10/04	4	39.49	4	39.10	39.45	0	29,031	0.00%
2018/10/03	12	39.20	13	39.20	39.40	-1	29,678	0.00%
2018/10/02	9	38.24	44	38.64	39.00	-35	31,099	-0.11%
2018/10/01	58	37.52	6	38.68	37.20	52	31,768	0.16%
2018/09/28	7	40.00	6	40.12	40.30	1	31,799	0.00%
2018/09/27	18	38.91	19	39.03	39.15	-1	31,405	0.00%
2018/09/26	0	0.00	2	37.98	38.30	-2	31,731	-0.01%
2018/09/25	3	37.35	13	37.85	37.80	-10	31,642	-0.03%
2018/09/21	0	0.00	2	36.20	36.95	-2	31,567	-0.01%
2018/09/20	0	0.00	1	36.10	36.10	-1	31,754	0.00%
2018/09/18	0	0.00	0.8	36.85	37.00	-0.8	32,060	0.00%
2018/09/17	2	37.00	1	36.85	36.85	1	32,169	0.00%
2018/09/14	9	36.86	3	37.18	36.75	6	32,605	0.02%
2018/09/13	5	36.38	17	36.18	36.55	-12	32,620	-0.04%
2018/09/12	1	33.95	17	33.94	34.10	-16	33,037	-0.05%
2018/09/11	10	32.79	10	32.74	32.90	0	33,312	0.00%
2018/09/10	3	33.17	4	33.14	31.40	-1	33,526	0.00%
2018/09/07	10	34.55	0	0.00	34.60	10	33,685	0.03%
2018/09/06	2	35.15	59	35.26	35.50	-57	33,649	-0.17%
2018/09/05	1	35.80	0	0.00	35.40	1	33,726	0.00%
2018/09/03	2	36.80	1	36.45	36.45	1	34,137	0.00%
2018/08/31	5	38.13	1	37.65	37.50	4	34,049	0.01%
2018/08/30	9	38.62	14	38.63	38.20	-5	34,000	-0.01%
2018/08/29	5	38.00	5	37.87	38.00	0	33,850	0.00%
2018/08/28	6	37.83	6	38.07	37.90	0	33,990	0.00%
2018/08/27	7	37.16	2	37.10	36.95	5	33,762	0.01%
2018/08/23	4	37.11	3	37.05	37.35	1	33,748	0.00%
2018/08/22	3	36.55	10	36.40	36.45	-7	33,591	-0.02%
2018/08/21	23	36.53	19	36.09	37.00	4	33,515	0.01%
2018/08/20	0	0.00	8	34.86	34.90	-8	33,258	-0.02%
2018/08/17	8	35.90	2	36.58	35.95	6	32,963	0.02%
2018/08/16	8	37.21	8	36.99	36.50	0	32,932	0.00%
2018/08/15	6	37.64	5	37.81	37.75	1	32,796	0.00%
2018/08/14	1	37.25	2	37.95	38.00	-1	32,689	0.00%
2018/08/13	3	36.50	8	36.64	37.85	-5	32,452	-0.02%
2018/08/10	3	37.92	1	38.15	37.55	2	32,335	0.01%
2018/08/09	6	37.75	56	37.86	38.50	-50	32,402	-0.15%
2018/08/08	4	38.24	7	38.38	38.50	-3	32,045	-0.01%
2018/08/07	6	38.23	3	38.80	37.80	3	31,959	0.01%
2018/08/06	9	37.71	11	37.75	38.40	-2	31,876	-0.01%
2018/08/03	5	38.43	2.7	38.57	38.30	2.3	31,840	0.01%
2018/08/02	25	38.31	26	38.57	38.25	-1	31,622	0.00%
2018/08/01	7	39.29	9	39.54	38.55	-2	31,208	-0.01%
2018/07/31	12	38.91	12	39.04	39.00	0	30,949	0.00%
2018/07/30	15	39.10	11.3	39.25	38.85	3.7	30,952	0.01%
2018/07/27	70	41.08	21	40.32	40.30	49	30,732	0.16%
2018/07/26	32	40.11	83.7	39.52	41.00	-51.7	30,091	-0.17%
2018/07/25	6	37.75	9.1	37.73	37.80	-3.1	28,944	-0.01%
2018/07/24	52	38.47	22	38.34	37.85	30	28,687	0.10%
2018/07/23	25	36.77	21	37.29	37.70	4	28,353	0.01%
2018/07/20	33	38.25	42.3	37.34	37.85	-9.3	28,098	-0.03%
2018/07/19	52	37.41	27.5	37.46	39.10	24.5	27,102	0.09%
2018/07/18	33	38.39	150	38.44	36.30	-117	26,238	-0.45%	大賣/鉅額交易
2018/07/17	131	37.49	43	37.07	38.50	88	24,840	0.35%	大買/
2018/07/16	66	36.56	37	36.06	36.90	29	24,405	0.12%
2018/07/13	62	34.10	75	34.65	35.30	-13	23,929	-0.05%
2018/07/12	62	32.80	59	33.06	33.10	3	24,538	0.01%
2018/07/11	13	31.83	28	32.31	32.20	-15	23,919	-0.06%
2018/07/10	35	31.81	17	32.28	31.30	18	23,340	0.08%
2018/07/09	14	29.31	113	30.14	30.90	-99	22,037	-0.45%	大賣/
2018/07/06	8	28.20	13	28.37	28.10	-5	21,204	-0.02%
2018/07/05	5	27.40	5	27.80	27.80	0	20,833	0.00%
2018/07/04	0	0.00	3	28.23	28.15	-3	21,097	-0.01%
2018/07/03	0	0.00	18	27.00	26.60	-18	20,684	-0.09%
2018/06/29	1	27.25	2	26.45	27.10	-1	20,693	0.00%
2018/06/28	23	25.78	14	25.61	25.45	9	20,663	0.04%
2018/06/27	0	0.00	8	26.95	26.50	-8	20,964	-0.04%
2018/06/26	1	27.35	1	26.85	26.85	0	21,086	0.00%
2018/06/25	15	28.23	34	28.11	27.00	-19	21,130	-0.09%
2018/06/22	0	0.00	1	27.40	28.00	-1	20,991	0.00%
2018/06/21	3	27.28	49	27.70	27.90	-46	20,985	-0.22%
2018/06/20	47	26.93	44	26.81	27.00	3	21,129	0.01%
2018/06/19	63	26.53	70	26.22	26.30	-7	21,445	-0.03%
2018/06/15	10	26.03	4	25.79	26.10	6	21,482	0.03%
2018/06/14	3	25.30	1	24.95	24.70	2	21,324	0.01%
2018/06/13	0	0.00	4	25.09	24.75	-4	21,610	-0.02%
2018/06/12	9	24.97	2	25.10	25.75	7	21,844	0.03%
2018/06/11	2	24.10	14	23.75	24.00	-12	22,367	-0.05%
2018/06/08	0	0.00	5	23.50	23.30	-5	22,829	-0.02%
2018/06/06	18	23.46	0	0.00	23.40	18	23,888	0.08%
2018/06/05	5	23.90	7	23.80	23.55	-2	24,446	-0.01%
2018/06/04	1	22.95	1	23.00	22.95	0	24,801	0.00%
2018/06/01	0	0.00	3.5	23.04	23.05	-3.5	25,229	-0.01%
2018/05/29	1	23.05	4	22.78	22.75	-3	25,592	-0.01%
2018/05/28	0	0.00	12	22.73	22.80	-12	25,703	-0.05%
2018/05/24	18	23.58	13	23.78	23.65	5	25,851	0.02%
2018/05/22	1	23.15	1	22.65	22.65	0	26,037	0.00%
2018/05/18	1	23.00	3	22.90	23.05	-2	26,421	-0.01%
2018/05/17	9	23.18	0	0.00	23.20	9	26,496	0.03%
2018/05/16	0	0.00	5	22.35	22.30	-5	26,423	-0.02%
2018/05/14	20	23.20	6.4	23.14	23.15	13.6	26,886	0.05%
2018/05/11	5	22.44	22	22.43	22.90	-17	26,943	-0.06%
2018/05/10	23	22.04	9	21.96	21.95	14	26,822	0.05%
2018/05/09	10	22.40	10	22.45	22.45	0	26,843	0.00%
2018/05/08	35	22.28	21	22.46	22.60	14	26,916	0.05%
2018/05/07	49	22.36	12	22.43	22.25	37	27,186	0.14%
2018/05/04	4	21.95	17	21.76	21.85	-13	26,992	-0.05%
2018/05/03	12	21.92	6	22.01	21.85	6	27,328	0.02%
2018/05/02	10	21.85	0	0.00	21.85	10	27,866	0.04%
2018/04/30	0	0.00	22	21.98	22.25	-22	28,055	-0.08%
2018/04/27	13	21.67	12	22.13	21.50	1	28,147	0.00%
2018/04/26	23	22.32	41	22.59	21.00	-18	28,129	-0.06%
2018/04/24	0	0.00	5	24.95	24.65	-5	30,043	-0.02%
2018/04/20	97	26.39	91	26.38	26.60	6	31,914	0.02%
2018/04/19	192	25.69	162	25.63	26.00	30	31,765	0.09%	大買/大賣/
2018/04/18	76	23.93	76	25.02	25.10	0	31,735	0.00%
2018/04/17	0	0.00	1	23.05	22.95	-1	30,391	0.00%
2018/04/16	3	23.55	2	23.70	22.90	1	31,112	0.00%
2018/04/13	80	23.41	82	23.40	23.30	-2	31,783	-0.01%
2018/04/11	16	22.98	34	22.96	23.10	-18	32,598	-0.06%
2018/04/10	72	23.18	70	23.07	22.75	2	32,878	0.01%
2018/04/09	5	22.85	1	22.85	22.85	4	32,705	0.01%
2018/04/03	2	22.60	3	22.43	22.45	-1	32,680	0.00%
2018/04/02	6	22.46	8	22.38	22.20	-2	33,321	-0.01%
2018/03/31	92	22.48	61	21.77	22.25	31	33,665	0.09%
2018/03/30	75	22.01	93	22.42	22.45	-18	34,037	-0.05%
2018/03/29	2	21.48	15	21.85	21.10	-13	34,292	-0.04%
2018/03/28	61	22.89	60	22.35	22.25	1	34,780	0.00%
2018/03/27	3	22.83	10	23.00	22.50	-7	35,612	-0.02%
2018/03/26	10	22.70	10	22.35	22.40	0	35,658	0.00%
2018/03/23	28	21.75	22	21.66	22.60	6	35,662	0.02%
2018/03/22	68	21.28	53	20.67	20.60	15	35,100	0.04%
2018/03/21	1	22.30	50	22.82	22.30	-49	34,713	-0.14%
2018/03/20	0	0.00	1	22.65	23.15	-1	35,738	0.00%
2018/03/16	10	23.10	0	0.00	22.85	10	36,479	0.03%
2018/03/15	1	22.90	19.2	22.89	23.40	-18.2	36,500	-0.05%
2018/03/14	7	22.61	0	0.00	22.70	7	36,098	0.02%
2018/03/13	27	22.61	4	22.59	22.70	23	36,315	0.06%
2018/03/12	7	22.61	4	22.70	22.50	3	37,135	0.01%
2018/03/09	1	24.75	0	0.00	24.05	1	37,162	0.00%
2018/03/08	1	24.80	1	24.85	24.70	0	36,993	0.00%
2018/03/07	1	24.35	11	24.41	24.45	-10	36,686	-0.03%
2018/03/02	0	0.00	3	24.85	24.65	-3	38,517	-0.01%
2018/03/01	3	25.25	0	0.00	25.20	3	39,166	0.01%
2018/02/27	10	25.40	0	0.00	25.30	10	40,119	0.02%
2018/02/26	2	25.95	3	25.97	25.85	-1	40,682	0.00%
2018/02/23	7	25.91	11.4	26.00	25.95	-4.4	41,882	-0.01%
2018/02/22	66	25.74	62	25.44	25.50	4	42,156	0.01%
2018/02/21	1	24.70	33	24.71	25.10	-32	43,062	-0.07%
2018/02/12	40	23.19	43	22.80	23.15	-3	44,709	-0.01%
2018/02/09	22	22.24	25	21.96	22.45	-3	45,662	-0.01%
2018/02/08	7	23.20	12	23.19	22.75	-5	45,765	-0.01%
2018/02/07	31	23.19	0	0.00	23.20	31	45,725	0.07%
2018/02/06	5	23.15	8	23.11	22.45	-3	45,631	-0.01%
2018/02/05	56	24.43	64	24.12	24.10	-8	45,150	-0.02%
2018/02/02	0	0.00	5	23.70	24.20	-5	44,938	-0.01%
2018/02/01	25	24.37	18	24.00	23.85	7	44,976	0.02%
2018/01/31	9	23.86	7	23.71	23.90	2	44,858	0.00%
2018/01/30	7	23.13	5	23.27	23.80	2	44,613	0.00%
2018/01/29	1	24.45	21	23.65	23.60	-20	44,175	-0.05%
2018/01/26	24	24.33	8	24.48	24.40	16	43,975	0.04%
2018/01/25	4	23.33	7	24.08	23.35	-3	43,454	-0.01%
2018/01/24	2	25.30	5	25.70	25.15	-3	43,046	-0.01%
2018/01/23	5	25.80	8	25.58	25.80	-3	42,885	-0.01%
2018/01/22	14	26.12	6	25.95	25.65	8	42,862	0.02%
2018/01/19	44	25.81	50.1	25.80	26.40	-6.1	42,647	-0.01%
2018/01/18	24	26.74	57	26.52	25.40	-33	41,939	-0.08%
2018/01/17	41	27.55	20	27.58	27.35	21	41,695	0.05%
2018/01/16	180	25.81	187.5	26.19	27.40	-7.5	40,665	-0.02%	大買/大賣/
2018/01/15	52	24.97	87.1	24.61	25.05	-35.1	39,476	-0.09%
2018/01/12	17	24.39	19	24.09	24.10	-2	38,812	-0.01%
2018/01/11	3	23.73	10	23.80	23.55	-7	37,846	-0.02%
2018/01/10	37	23.29	44	23.65	23.60	-7	37,431	-0.02%
2018/01/09	34	22.71	9	22.63	22.15	25	36,748	0.07%
2018/01/08	6	21.56	16.4	22.28	22.60	-10.4	36,228	-0.03%
2018/01/05	0	0.00	14	20.57	20.55	-14	36,017	-0.04%
2018/01/04	2	20.03	11	20.13	20.30	-9	35,795	-0.03%
2018/01/03	3	19.58	14	19.78	19.80	-11	35,508	-0.03%
2018/01/02	1	19.25	0	0.00	19.30	1	35,193	0.00%