大同 (2371)-永豐金-南京券商分點個股進出

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
69.0
漲跌
▲0.6
漲幅
+0.88%
成交量
119,491張
產業
上市電機機械類股
876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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	223.1	68.52	213	68.19	69.00	10.1	78,243	0.01%	大買/大賣/
2024/04/24	217.1	68.32	261.1	68.28	68.40	-44	76,509	-0.06%	大買/大賣/
2024/04/23	254	64.75	264	65.70	64.10	-10	73,696	-0.01%	大買/大賣/
2024/04/22	825.3	67.16	818.1	70.37	65.40	7.2	70,731	0.01%	大買/大賣/
2024/04/19	238.2	68.28	201.2	68.04	69.10	37	65,278	0.06%	大買/大賣/
2024/04/18	65.2	65.23	71	65.32	64.40	-5.8	57,904	-0.01%
2024/04/17	222	63.54	243.1	60.54	64.30	-21.1	53,106	-0.04%	大買/大賣/
2024/04/16	241	58.62	220.1	59.78	58.50	20.9	49,311	0.04%	大買/大賣/
2024/04/15	53.2	62.18	74.2	62.28	61.40	-21	47,576	-0.04%
2024/04/12	390	60.72	377.3	56.54	60.50	12.7	43,297	0.03%	大買/大賣/
2024/04/11	23	56.35	15	55.82	56.10	8	39,668	0.02%
2024/04/10	39	55.95	16	56.14	55.60	23	38,329	0.06%
2024/04/09	47	55.70	19	55.26	56.50	28	37,828	0.07%
2024/04/08	186.3	55.54	175	55.91	55.50	11.3	36,676	0.03%	大買/大賣/
2024/04/03	122	55.85	103	56.39	55.80	19	35,957	0.05%	大買/大賣/
2024/04/02	452	56.88	427	57.41	56.90	25	35,641	0.07%	大買/大賣/
2024/04/01	24.2	56.13	8	56.71	56.30	16.2	34,583	0.05%
2024/03/29	70.3	57.48	53.5	56.84	56.50	16.7	33,852	0.05%
2024/03/28	34.1	57.73	86.4	58.19	57.70	-52.3	32,860	-0.16%
2024/03/27	70.2	56.68	207.3	57.24	55.00	-137.1	30,836	-0.44%	大賣/鉅額交易
2024/03/26	75.8	55.73	94.2	55.79	57.30	-18.4	28,680	-0.06%
2024/03/25	18.4	50.73	73.5	51.27	52.10	-55	25,924	-0.21%
2024/03/22	177.1	48.65	177	48.86	49.10	0.1	25,168	0.00%	大買/大賣/
2024/03/21	53	49.24	57	47.83	49.25	-4	24,898	-0.02%
2024/03/20	5.2	47.79	2	48.28	47.15	3.2	24,771	0.01%
2024/03/19	16.1	48.33	11	47.65	47.65	5.1	24,685	0.02%
2024/03/18	13.1	47.64	13	48.20	48.20	0.1	24,729	0.00%
2024/03/15	79.1	47.13	71	47.96	47.10	8.1	24,833	0.03%
2024/03/14	65.2	48.37	59	48.55	48.35	6.2	24,911	0.02%
2024/03/13	19.2	49.47	13	49.18	48.65	6.2	25,374	0.02%
2024/03/12	104.1	49.92	5.2	49.41	49.40	98.9	25,446	0.39%	大買/
2024/03/11	16.1	50.82	11.1	51.79	51.10	5	25,129	0.02%
2024/03/08	87.3	50.49	77.8	51.69	50.00	9.5	25,079	0.04%
2024/03/07	13.1	52.71	13	52.36	52.50	0.1	24,578	0.00%
2024/03/06	9	53.36	24	53.56	53.00	-15	24,338	-0.06%
2024/03/05	11	52.31	10	52.57	52.20	1	23,679	0.00%
2024/03/04	28.1	53.85	53.1	53.75	53.00	-25	23,361	-0.11%
2024/03/01	91.2	52.94	165.2	52.19	53.40	-73.9	22,505	-0.33%	大賣/
2024/02/29	166.2	51.54	161.3	48.88	51.90	4.9	21,476	0.02%	大買/大賣/
2024/02/27	76.3	48.28	64.5	47.94	48.40	11.8	20,553	0.06%
2024/02/26	103.5	48.16	57.2	47.36	48.15	46.2	20,060	0.23%	大買/
2024/02/23	31	45.56	23	46.17	46.75	8	19,334	0.04%
2024/02/22	40	46.56	33	46.06	45.40	7	18,630	0.04%
2024/02/21	1	44.60	17	44.52	44.40	-16	17,449	-0.09%
2024/02/20	21	44.39	3	43.65	44.00	18	17,456	0.10%
2024/02/19	2	44.85	13	45.29	45.35	-11	17,640	-0.06%
2024/02/16	43	44.27	28	45.82	44.10	15	17,583	0.09%
2024/02/15	2	45.80	43	46.11	46.30	-41	17,157	-0.24%
2024/02/05	1	45.00	0	0.00	45.00	1	16,901	0.01%
2024/02/02	3	45.15	22	45.32	45.30	-19	16,724	-0.11%
2024/02/01	2	44.60	26	44.83	45.15	-24	16,541	-0.15%
2024/01/31	3	43.80	3	44.08	43.85	0	16,288	0.00%
2024/01/30	3	43.70	4	43.65	43.55	-1	16,196	-0.01%
2024/01/29	1	43.60	0	0.00	43.70	1	16,166	0.01%
2024/01/25	1	43.50	0	0.00	43.55	1	16,102	0.01%
2024/01/24	2	43.68	4	43.56	44.00	-2	16,027	-0.01%
2024/01/23	0.1	43.05	27	42.77	43.30	-27	15,843	-0.17%
2024/01/22	7	41.84	8	41.97	41.90	-1	15,250	-0.01%
2024/01/19	48	40.40	48	39.27	40.40	0	15,055	0.00%
2024/01/18	36	38.95	24	39.15	39.20	12	15,014	0.08%
2024/01/17	32	39.23	36	41.48	38.90	-4	14,868	-0.03%
2024/01/16	54	42.44	44	43.14	42.15	10	14,429	0.07%
2024/01/15	20	43.98	26	43.67	43.35	-6	14,307	-0.04%
2024/01/12	25	43.35	30	43.21	43.00	-5	14,205	-0.04%
2024/01/11	8	44.48	27	44.75	44.55	-19	13,967	-0.14%
2024/01/10	75	44.80	38	45.44	43.85	37	13,784	0.27%
2024/01/09	39	44.72	18	44.41	45.20	21	13,044	0.16%
2024/01/08	13	42.95	3	43.22	43.00	10	12,562	0.08%
2024/01/05	12	42.37	11	42.00	42.40	1	12,416	0.01%
2024/01/04	14	41.96	16	42.21	41.95	-2	12,394	-0.02%
2024/01/03	28	42.68	29.3	42.17	42.25	-1.3	12,384	-0.01%
2024/01/02	0	0.00	4	42.73	42.25	-4	12,332	-0.03%
2023/12/29	3	42.33	2	41.98	42.00	1	12,419	0.01%
2023/12/28	2	42.60	4	42.50	42.50	-2	12,470	-0.02%
2023/12/27	2	42.20	28	42.47	42.05	-26	12,511	-0.21%
2023/12/26	3	42.22	0.4	42.10	41.90	2.6	12,484	0.02%
2023/12/25	3	42.72	1	42.50	42.15	2	12,479	0.02%
2023/12/22	1	41.98	1	42.45	41.80	0	12,460	0.00%
2023/12/21	6.1	42.48	0	0.00	42.05	6.1	12,706	0.05%
2023/12/20	14.2	43.36	35	42.19	43.50	-20.8	12,549	-0.17%
2023/12/19	10	41.04	0	0.00	41.10	10	12,119	0.08%
2023/12/18	3	41.10	0	0.00	41.10	3	12,120	0.02%
2023/12/15	15.3	42.37	11	42.25	41.15	4.3	12,140	0.04%
2023/12/14	2	42.50	0	0.00	42.20	2	12,057	0.02%
2023/12/13	29	42.83	32	42.45	42.35	-3	12,046	-0.02%
2023/12/12	5	44.08	8	44.14	44.00	-3	12,480	-0.02%
2023/12/11	84	44.07	109	43.72	44.10	-25	12,984	-0.19%	大賣/
2023/12/08	122	43.08	126	42.70	43.10	-4	12,876	-0.03%	大買/大賣/
2023/12/07	26	42.01	17	42.26	42.00	9	12,339	0.07%
2023/12/06	70.2	40.25	61	41.80	40.20	9.2	11,933	0.08%
2023/12/05	18	41.90	13	41.87	41.65	5	11,799	0.04%
2023/12/04	2	40.60	2	40.80	40.55	0	11,563	0.00%
2023/12/01	3	40.25	0	0.00	40.05	3	11,742	0.03%
2023/11/30	1	40.75	1	40.50	40.35	0	12,005	0.00%
2023/11/29	4	40.55	6	40.83	40.85	-2	12,862	-0.02%
2023/11/28	11.1	40.44	44	40.65	40.50	-32.9	12,710	-0.26%
2023/11/27	90	40.37	50	40.31	40.45	40	12,563	0.32%
2023/11/24	7	40.59	18	39.84	40.10	-11	12,470	-0.09%
2023/11/23	0	38.60	7	38.72	38.80	-7	12,257	-0.06%
2023/11/22	3.1	38.33	1	38.10	38.10	2.1	12,272	0.02%
2023/11/21	5	38.48	0	0.00	38.45	5	12,316	0.04%
2023/11/20	2.1	38.70	4	38.80	38.45	-1.9	12,360	-0.02%
2023/11/17	18	38.68	2	38.68	38.30	16	12,353	0.13%
2023/11/16	15	38.51	9	38.34	38.80	6	12,346	0.05%
2023/11/15	4	37.12	12	37.48	36.90	-8	11,939	-0.07%
2023/11/14	3.1	36.57	1	36.35	36.30	2.1	11,891	0.02%
2023/11/13	0.1	36.35	0	0.00	36.45	0.1	12,101	0.00%
2023/11/10	1.1	36.22	0	0.00	35.95	1.1	12,183	0.01%
2023/11/09	1.1	36.74	0	0.00	36.60	1.1	12,331	0.01%
2023/11/08	1.1	36.84	2	37.20	36.80	-0.9	12,513	-0.01%
2023/11/07	4.1	36.93	0	0.00	36.60	4.1	12,793	0.03%
2023/11/06	1.1	37.21	6	37.08	36.95	-4.9	13,005	-0.04%
2023/11/03	4	36.76	6	36.67	36.35	-2	13,287	-0.02%
2023/11/02	22.1	36.30	26	36.02	36.30	-3.9	13,822	-0.03%
2023/11/01	17	35.83	49	35.81	35.75	-32	13,894	-0.23%
2023/10/31	5	36.88	5	36.35	35.80	0	13,983	0.00%
2023/10/30	8	37.00	18	37.19	37.00	-10	14,145	-0.07%
2023/10/27	15	37.25	12	37.33	37.15	3	14,306	0.02%
2023/10/26	1.1	37.33	0	0.00	37.30	1.1	14,774	0.01%
2023/10/25	3	38.97	2	38.95	38.65	1	14,980	0.01%
2023/10/24	19.1	38.37	25	38.35	38.40	-5.9	15,360	-0.04%
2023/10/23	17	38.56	18	38.59	38.50	-1	15,823	-0.01%
2023/10/20	1	38.15	50	38.60	38.60	-49	15,995	-0.31%
2023/10/19	12.1	39.21	9	39.95	39.20	3.1	16,190	0.02%
2023/10/18	10	40.06	7	40.46	40.10	3	16,362	0.02%
2023/10/17	20	41.15	35	42.11	41.00	-15	16,531	-0.09%
2023/10/16	1	42.45	0	0.00	41.70	1	17,123	0.01%
2023/10/13	5	43.60	7	44.23	43.20	-2	17,958	-0.01%
2023/10/12	2	44.05	0	0.00	44.10	2	19,531	0.01%
2023/10/11	2	43.85	0	0.00	43.70	2	20,848	0.01%
2023/10/06	9	44.14	0	43.90	43.65	9	21,305	0.04%
2023/10/05	14	44.46	21	44.13	44.45	-7	21,861	-0.03%
2023/10/04	1	42.90	8	43.04	43.15	-7	22,495	-0.03%
2023/10/03	2	43.53	2	43.58	43.35	0	22,895	0.00%
2023/10/02	0	44.40	1	44.35	44.10	-1	23,583	0.00%
2023/09/28	9	44.41	9	44.18	44.40	0	24,060	0.00%
2023/09/27	22	44.04	42	44.00	44.05	-20	24,546	-0.08%
2023/09/26	30	44.64	0	0.00	44.05	30	25,045	0.12%
2023/09/25	19	44.42	18	44.90	44.40	1	25,420	0.00%
2023/09/22	15	44.64	14	43.70	44.65	1	26,219	0.00%
2023/09/21	18	43.91	16	44.05	43.85	2	26,819	0.01%
2023/09/20	16	44.74	11	45.58	44.35	5	27,851	0.02%
2023/09/19	24	45.51	25	45.41	45.35	-1	28,965	0.00%
2023/09/18	6	44.90	9	44.53	44.80	-3	30,060	-0.01%
2023/09/15	20	44.10	11	44.32	44.75	9	31,694	0.03%
2023/09/14	33	44.20	2	44.80	44.50	31	32,984	0.09%
2023/09/13	27	48.72	32	48.68	48.55	-5	32,957	-0.02%
2023/09/12	13	48.20	15	48.19	48.20	-2	35,268	-0.01%
2023/09/11	12	48.19	24	48.39	48.20	-12	36,414	-0.03%
2023/09/08	12	48.76	12	48.33	48.75	0	36,555	0.00%
2023/09/07	2	47.90	5	48.59	48.60	-3	36,697	-0.01%
2023/09/06	3	47.83	6	48.03	48.45	-3	36,960	-0.01%
2023/09/05	104	47.63	98	46.09	47.80	6	37,121	0.02%	大買/
2023/09/04	98	46.89	25	47.78	46.35	73	37,065	0.20%
2023/09/01	1	51.00	4	50.60	50.80	-3	36,376	-0.01%
2023/08/31	2	50.85	0	0.00	50.60	2	36,784	0.01%
2023/08/30	7	50.84	20	51.15	51.30	-13	37,188	-0.03%
2023/08/29	2	51.15	1	50.90	51.30	1	37,936	0.00%
2023/08/28	35	49.99	32	51.20	50.00	3	38,633	0.01%
2023/08/25	6	51.20	9	50.90	51.20	-3	40,146	-0.01%
2023/08/24	3	51.00	10	50.68	51.00	-7	41,339	-0.02%
2023/08/23	0	0.00	1	49.80	50.10	-1	42,583	0.00%
2023/08/22	23	49.51	15	50.71	49.50	8	43,485	0.02%
2023/08/21	1	50.31	0	0.00	50.40	1	44,155	0.00%
2023/08/18	3	51.40	2	51.60	50.60	1	44,402	0.00%
2023/08/17	17	52.16	29	51.52	52.20	-12	44,375	-0.03%
2023/08/16	20	51.06	18	51.10	51.10	2	44,369	0.00%
2023/08/15	2	51.00	5	51.48	51.50	-3	44,880	-0.01%
2023/08/14	69	50.70	67	51.19	50.70	2	45,647	0.00%
2023/08/11	12	51.40	13	50.62	51.70	-1	45,956	0.00%
2023/08/10	11	49.70	11	51.60	49.70	0	46,275	0.00%
2023/08/09	136	51.64	136	52.41	51.60	0	47,828	0.00%	大買/大賣/
2023/08/08	6.1	51.83	13	52.25	52.00	-7	48,881	-0.01%
2023/08/07	15	50.13	15	49.27	50.30	0	48,685	0.00%
2023/08/04	14	49.09	29	49.08	49.10	-15	48,602	-0.03%
2023/08/02	30	48.98	44	49.81	48.90	-14	48,614	-0.03%
2023/08/01	20	49.62	220	49.68	49.60	-200	48,699	-0.41%	大賣/鉅額交易
2023/07/31	6	49.90	14	49.75	49.50	-8	48,511	-0.02%
2023/07/28	3	48.65	1	48.95	48.55	2	48,043	0.00%
2023/07/27	24	49.87	12	49.71	49.35	12	47,803	0.03%
2023/07/26	34	52.36	27	51.64	50.30	7	47,496	0.01%
2023/07/25	1	51.89	201	51.75	51.30	-200	46,907	-0.43%	大賣/鉅額交易
2023/07/24	14	51.75	4	51.25	51.00	10	46,661	0.02%
2023/07/21	76.1	52.79	78	52.62	52.80	-1.9	46,230	0.00%
2023/07/20	74	52.57	84	51.80	52.60	-10	46,001	-0.02%
2023/07/19	14.1	51.77	439.1	51.84	51.30	-425	45,630	-0.93%	大賣/鉅額交易
2023/07/18	32.1	50.73	29	50.36	51.00	3.1	44,970	0.01%
2023/07/17	145.1	49.24	130.4	49.16	49.10	14.7	43,990	0.03%	大買/大賣/
2023/07/14	45.3	55.21	126.3	55.36	54.30	-81	42,403	-0.19%	大賣/
2023/07/13	20.1	54.30	14	54.79	54.20	6.1	41,091	0.01%
2023/07/12	11	53.50	14	54.30	54.10	-3	40,629	-0.01%
2023/07/11	35	54.28	26.1	54.91	54.20	9	40,040	0.02%
2023/07/10	100.1	53.42	99	54.17	53.10	1.1	39,308	0.00%
2023/07/07	138	54.11	116.1	54.89	54.60	21.9	38,917	0.06%	大買/大賣/
2023/07/06	19	55.77	23.1	55.54	55.30	-4.1	38,123	-0.01%
2023/07/05	157.1	56.04	16	55.02	54.80	141.1	37,616	0.38%	大買/鉅額交易
2023/07/04	47.1	56.57	43	56.75	56.00	4.1	37,100	0.01%
2023/07/03	103.4	56.76	74.1	56.70	56.60	29.4	36,606	0.08%	大買/
2023/06/30	42	54.56	44	55.05	54.30	-2	35,940	-0.01%
2023/06/29	242	54.86	227	54.46	55.00	15	35,190	0.04%	大買/大賣/
2023/06/28	53	54.44	19	54.18	54.50	34	34,879	0.10%
2023/06/27	281	52.57	244.1	53.48	52.20	36.9	34,017	0.11%	大買/大賣/
2023/06/26	150	53.08	57.1	52.53	53.90	92.9	32,824	0.28%	大買/
2023/06/21	57.1	51.21	84.1	50.41	51.70	-27	31,520	-0.09%
2023/06/20	34.1	49.78	29.2	49.21	49.95	4.9	29,760	0.02%
2023/06/19	64	45.93	60	46.20	46.20	4	27,664	0.01%
2023/06/16	560.3	45.90	523.1	46.24	45.85	37.2	26,909	0.14%	大買/大賣/
2023/06/15	30.1	44.01	91.4	43.43	45.80	-61.3	24,277	-0.25%
2023/06/14	105.1	41.71	120	41.88	41.65	-15	23,131	-0.06%	大買/大賣/
2023/06/13	11	41.11	19	41.40	41.40	-8	22,936	-0.03%
2023/06/12	3.1	41.22	1.6	41.34	41.30	1.5	22,698	0.01%
2023/06/09	14	40.12	9	40.51	40.70	5	22,253	0.02%
2023/06/08	9.1	41.14	2.2	41.31	40.60	6.9	21,933	0.03%
2023/06/07	3	41.02	4	41.16	41.15	-1	21,747	0.00%
2023/06/06	17	41.39	11	40.98	40.90	6	21,565	0.03%
2023/06/05	9	41.60	0	0.00	41.50	9	21,405	0.04%
2023/06/02	194	41.90	204	41.72	41.65	-10	21,057	-0.05%	大買/大賣/
2023/06/01	296.1	41.87	67.4	41.76	41.70	228.6	20,241	1.13%	大買/鉅額交易
2023/05/31	168	41.22	11	41.85	42.30	157	19,439	0.81%	大買/鉅額交易
2023/05/30	190.1	41.00	144.1	40.65	40.80	46	17,792	0.26%	大買/大賣/
2023/05/29	249	40.19	132	40.44	40.10	117	16,540	0.71%	大買/大賣/鉅額交易
2023/05/26	66.1	40.13	77.2	39.58	40.15	-11.1	15,217	-0.07%
2023/05/25	168	39.61	181	38.68	39.65	-13	14,265	-0.09%	大買/大賣/
2023/05/24	3.2	37.85	10	38.31	38.40	-6.8	13,437	-0.05%
2023/05/23	3.1	37.95	5	38.02	37.80	-1.9	13,221	-0.01%
2023/05/22	66	38.42	68	38.45	38.35	-2	13,054	-0.02%
2023/05/19	256	38.50	20	38.23	38.00	236	12,836	1.84%	大買/鉅額交易
2023/05/18	36.3	38.91	42.1	38.92	39.15	-5.8	12,236	-0.05%
2023/05/17	60	37.83	55.1	37.96	37.85	4.9	11,459	0.04%
2023/05/16	185	38.07	187	37.88	38.05	-2	10,956	-0.02%	大買/大賣/
2023/05/15	81.1	38.33	76.2	38.61	38.00	5	10,298	0.05%
2023/05/12	84.3	36.42	103.3	34.70	37.40	-18.9	8,529	-0.22%	大賣/
2023/05/11	33	34.20	38	34.47	34.00	-5	7,137	-0.07%
2023/05/10	4	33.15	2	33.45	33.60	2	6,829	0.03%
2023/05/09	42	33.62	40	34.50	33.60	2	6,776	0.03%
2023/05/08	31.3	34.00	28.4	34.12	34.35	2.8	6,657	0.04%
2023/05/05	8	33.50	0	0.00	33.40	8	6,346	0.13%
2023/05/04	0.1	33.75	1	33.75	33.70	-1	6,400	-0.01%
2023/05/03	3.1	33.50	0	0.00	33.40	3.1	6,377	0.05%
2023/05/02	0	33.70	10.4	33.65	33.65	-10.4	6,371	-0.16%
2023/04/28	0.1	32.75	0	0.00	32.60	0.1	6,281	0.00%
2023/04/27	2	32.70	0	0.00	32.55	2	6,285	0.03%
2023/04/24	1	32.75	0	0.00	32.80	1	6,278	0.02%
2023/04/21	1.5	32.63	0	0.00	32.35	1.5	6,285	0.02%
2023/04/20	1	32.70	10	32.80	32.85	-9	6,249	-0.14%
2023/04/19	5	32.97	0	0.00	32.90	5	6,223	0.08%
2023/04/18	0.1	33.70	1	33.65	33.30	-0.9	6,184	-0.02%
2023/04/17	0	33.60	4	33.75	33.60	-4	6,162	-0.06%
2023/04/14	8	33.41	0	0.00	33.40	8	6,141	0.13%
2023/04/13	0.6	33.74	2	33.60	33.55	-1.4	6,147	-0.02%
2023/04/12	0	0.00	25	33.80	33.80	-25	6,179	-0.40%
2023/04/11	12	33.26	10	33.48	33.25	2	6,256	0.03%
2023/04/07	0	0.00	2	33.10	32.95	-2	6,250	-0.03%
2023/04/06	2	32.78	0	0.00	32.85	2	6,257	0.03%
2023/03/31	3	33.03	0	0.00	33.00	3	6,246	0.05%
2023/03/30	1	33.10	0	0.00	33.15	1	6,215	0.02%
2023/03/29	11	33.52	28	34.28	33.45	-17	6,199	-0.27%
2023/03/28	24	34.21	1	34.40	34.30	23	5,978	0.38%
2023/03/27	1	33.15	4	33.15	33.25	-3	5,887	-0.05%
2023/03/22	2	32.60	0	0.00	32.45	2	6,443	0.03%
2023/03/20	1	32.25	0	0.00	32.25	1	6,767	0.01%
2023/03/17	2	31.95	0	0.00	32.35	2	7,059	0.03%
2023/03/16	2	32.05	0	0.00	31.95	2	7,218	0.03%
2023/03/15	2	32.78	0	0.00	32.60	2	7,592	0.03%
2023/03/13	0	0.00	1	33.15	33.20	-1	7,703	-0.01%
2023/03/10	16	33.27	0	0.00	33.15	16	7,707	0.21%
2023/03/09	41	34.17	37	34.70	34.15	4	7,570	0.05%
2023/03/08	12.5	34.68	2	34.68	34.60	10.5	7,589	0.14%
2023/03/07	0	0.00	1	34.40	34.25	-1	7,314	-0.01%
2023/03/06	0	0.00	4	33.98	33.90	-4	7,189	-0.06%
2023/03/03	1	33.20	0	0.00	33.15	1	7,134	0.01%
2023/03/02	1	33.25	0	0.00	33.30	1	7,194	0.01%
2023/03/01	6	33.29	0	0.00	33.20	6	7,163	0.08%
2023/02/23	3	33.77	2	33.85	33.80	1	7,143	0.01%
2023/02/22	2	34.15	0	0.00	33.80	2	7,228	0.03%
2023/02/21	2	34.35	3	34.45	34.20	-1	7,255	-0.01%
2023/02/20	0	0.00	2	34.20	34.15	-2	7,239	-0.03%
2023/02/15	3	34.20	5	34.29	34.15	-2	7,481	-0.03%
2023/02/13	0	0.00	2	33.20	33.25	-2	7,597	-0.03%
2023/02/10	2	33.40	5	33.35	33.20	-3	7,679	-0.04%
2023/02/09	1	33.65	16	33.79	33.65	-15	7,682	-0.20%
2023/02/08	4	34.04	0	0.00	33.70	4	7,740	0.05%
2023/02/03	4	34.50	2	34.50	34.40	2	7,719	0.03%
2023/01/31	0	0.00	4	34.30	34.20	-4	7,670	-0.05%
2023/01/30	0	0.00	1	33.55	33.95	-1	7,640	-0.01%
2023/01/17	0	0.00	0	32.95	33.15	0	7,632	0.00%
2023/01/13	3	33.20	0	0.00	32.95	3	7,741	0.04%
2023/01/11	8	33.89	6	33.85	33.90	2	7,818	0.03%
2023/01/10	3	33.77	0	0.00	33.85	3	7,870	0.04%
2023/01/09	0	0.00	10	33.95	33.95	-10	7,921	-0.13%
2023/01/03	31	34.70	31	34.50	34.70	0	8,226	0.00%
2022/12/30	0	0.00	1	34.50	34.50	-1	8,188	-0.01%
2022/12/29	1	33.50	1	33.70	34.15	0	8,061	0.00%
2022/12/22	0	0.00	7	33.96	33.70	-7	8,053	-0.09%
2022/12/20	0	0.00	40	34.53	33.95	-40	8,256	-0.48%
2022/12/19	2	34.70	0	0.00	34.70	2	8,403	0.02%
2022/12/16	0	0.00	4	35.00	35.30	-4	8,250	-0.05%
2022/12/15	1	35.00	0	0.00	35.05	1	8,054	0.01%
2022/12/14	1	34.70	21	34.70	34.85	-20	7,878	-0.25%
2022/12/13	1	34.45	5	34.24	34.35	-4	7,706	-0.05%
2022/12/12	4	33.73	4	33.98	33.70	0	7,556	0.00%
2022/12/09	4	34.00	12.7	33.86	33.85	-8.7	7,545	-0.12%
2022/12/08	66	33.42	64	33.40	33.40	2	7,324	0.03%
2022/12/07	7	33.56	24	33.70	34.00	-17	7,139	-0.24%
2022/12/06	1	32.85	2	33.10	32.80	-1	6,721	-0.02%
2022/12/05	0	0.00	1	32.75	32.65	-1	6,728	-0.01%
2022/12/01	5	32.40	0	0.00	32.25	5	6,608	0.08%
2022/11/30	1	32.30	2	32.45	32.55	-1	6,800	-0.01%
2022/11/29	0	0.00	6	31.99	31.95	-6	6,730	-0.09%
2022/11/28	2	31.60	0	0.00	31.65	2	6,731	0.03%
2022/11/25	5	31.91	1	32.05	31.85	4	6,772	0.06%
2022/11/24	0	0.00	6	32.15	32.20	-6	6,821	-0.09%
2022/11/23	0	31.65	2	31.85	31.70	-2	7,495	-0.03%
2022/11/21	1	32.00	6	31.92	31.85	-5	7,722	-0.06%
2022/11/18	2	31.10	0	0.00	32.25	2	7,765	0.03%
2022/11/17	2	31.10	0	0.00	31.50	2	7,762	0.03%
2022/11/16	10	31.68	0	0.00	31.20	10	7,761	0.13%
2022/11/15	1	32.00	0	0.00	32.00	1	7,748	0.01%
2022/11/14	0	0.00	1	31.95	32.00	-1	8,108	-0.01%
2022/11/11	0	0.00	45	32.13	31.75	-45	8,455	-0.53%
2022/11/10	3	31.77	4	32.21	31.85	-1	8,749	-0.01%
2022/11/09	3	31.90	4	32.19	32.05	-1	8,939	-0.01%
2022/11/08	1	30.65	0	0.00	30.85	1	8,894	0.01%
2022/11/07	0	0.00	1	30.40	30.55	-1	9,093	-0.01%
2022/11/04	7	29.80	6	30.18	30.30	1	9,104	0.01%
2022/11/03	2	30.60	8	31.14	30.50	-6	9,081	-0.07%
2022/11/02	2	31.10	0	0.00	31.05	2	9,199	0.02%
2022/11/01	2	31.22	0	0.00	31.30	2	9,180	0.02%
2022/10/31	0	0.00	0	31.35	31.30	0	9,238	0.00%
2022/10/28	8	30.80	0	0.00	30.80	8	9,309	0.09%
2022/10/26	1	31.35	0	0.00	31.25	1	9,443	0.01%
2022/10/20	1	31.60	4	31.85	32.20	-3	9,425	-0.03%
2022/10/19	0	0.00	7	31.75	31.75	-7	9,494	-0.07%
2022/10/18	0.1	31.85	0	0.00	31.75	0.1	9,508	0.00%
2022/10/17	1	31.30	1	31.25	31.80	0	9,551	0.00%
2022/10/14	0.1	32.10	0	0.00	32.25	0.1	9,659	0.00%
2022/10/13	11	32.56	0	0.00	31.95	11	9,677	0.11%
2022/10/11	0	0.00	35	32.79	32.80	-35	9,986	-0.35%
2022/10/07	0.1	32.80	0	0.00	32.90	0.1	10,177	0.00%
2022/10/06	0	0.00	2	33.10	33.05	-2	10,323	-0.02%
2022/10/04	0	0.00	32	32.42	32.95	-32	10,707	-0.30%
2022/10/03	1	31.85	1	31.75	31.85	0	10,659	0.00%
2022/09/30	44	30.84	38	31.59	31.80	6	10,744	0.06%
2022/09/29	14	32.03	5	32.30	31.75	9	10,748	0.08%
2022/09/28	17	31.94	0	0.00	32.10	17	10,742	0.16%
2022/09/27	11	32.25	10	32.57	32.90	1	10,652	0.01%
2022/09/26	41	31.96	41	32.46	32.65	0	10,692	0.00%
2022/09/23	0	0.00	4	32.90	32.85	-4	10,740	-0.04%
2022/09/22	0.1	32.70	0	0.00	32.85	0.1	10,866	0.00%
2022/09/21	0	0.00	114	32.92	32.85	-114	10,845	-1.05%	大賣/鉅額交易
2022/09/20	0	0.00	40	32.98	33.10	-40	10,848	-0.37%
2022/09/19	0	0.00	50	32.85	32.85	-50	10,855	-0.46%
2022/09/16	1	32.65	35	32.62	32.95	-34	10,810	-0.31%
2022/09/15	16	32.86	0	0.00	32.85	16	10,789	0.15%
2022/09/14	17	32.47	55	32.42	32.60	-38	10,921	-0.35%
2022/09/13	20	32.60	0	0.00	32.80	20	10,902	0.18%
2022/09/12	5	32.93	0	0.00	32.70	5	10,941	0.05%
2022/09/08	6	32.95	80	33.08	32.95	-74	10,934	-0.68%
2022/09/06	73	33.51	44	33.07	33.30	29	12,181	0.24%
2022/09/05	37	33.85	8	33.95	33.80	29	12,043	0.24%
2022/09/02	35	34.40	0	0.00	34.10	35	12,119	0.29%
2022/09/01	14	34.42	0	0.00	34.35	14	12,167	0.12%
2022/08/31	1	34.25	0	0.00	34.50	1	12,204	0.01%
2022/08/30	87	34.64	75	35.73	34.30	12	12,316	0.10%
2022/08/29	57	34.59	14	35.16	35.15	43	11,683	0.37%
2022/08/26	5	34.70	0	0.00	34.55	5	11,530	0.04%
2022/08/25	107	34.83	67	34.99	34.85	40	11,599	0.34%	大買/
2022/08/24	0	0.00	1	34.80	34.65	-1	11,548	-0.01%
2022/08/22	43	34.13	0	0.00	33.90	43	11,658	0.37%
2022/08/19	97.1	34.82	22	34.33	34.40	75.1	11,683	0.64%
2022/08/18	130	35.46	131	35.35	35.40	-1	11,395	-0.01%	大買/大賣/
2022/08/17	74	35.65	95	35.32	35.60	-21	11,146	-0.19%
2022/08/16	30	34.85	22	34.57	34.95	8	10,898	0.07%
2022/08/15	39.1	34.49	36	35.00	34.50	3.1	11,085	0.03%
2022/08/12	1	34.15	29	34.35	34.60	-28	11,276	-0.25%
2022/08/11	5	33.40	14	33.64	33.45	-9	11,160	-0.08%
2022/08/10	14	33.14	0	0.00	33.10	14	11,265	0.12%
2022/08/09	2	33.83	5	34.10	33.70	-3	11,420	-0.03%
2022/08/05	1	33.35	0	0.00	33.35	1	11,799	0.01%
2022/08/04	11	33.00	0	0.00	33.05	11	11,853	0.09%
2022/08/02	21	33.43	0	0.00	33.60	21	12,017	0.17%
2022/08/01	39	34.20	0	0.00	34.20	39	12,061	0.32%
2022/07/28	10	34.85	0	0.00	34.80	10	12,361	0.08%
2022/07/25	0	0.00	0	35.60	35.55	0	12,772	0.00%
2022/07/21	0	0.00	70	35.30	35.70	-70	12,794	-0.55%
2022/07/20	68	35.65	69	36.00	35.65	-1	12,718	-0.01%
2022/07/19	0	0.00	10	35.90	35.85	-10	12,733	-0.08%
2022/07/18	50	35.15	72	35.08	35.15	-22	12,425	-0.18%
2022/07/15	0	0.00	49	34.99	35.00	-49	12,458	-0.39%
2022/07/14	1	33.90	0	0.00	34.40	1	12,320	0.01%
2022/07/13	5	32.85	119	33.92	34.20	-114	12,307	-0.93%	大賣/鉅額交易
2022/07/12	10	32.20	52	32.20	32.40	-42	12,078	-0.35%
2022/07/11	4.1	32.90	2	33.20	32.85	2.1	12,144	0.02%
2022/07/08	8	33.05	0	0.00	33.15	8	12,279	0.07%
2022/07/07	15	32.50	15	33.10	33.40	0	12,352	0.00%
2022/07/06	0	0.00	2	33.23	33.10	-2	12,315	-0.02%
2022/07/05	0	0.00	1	33.70	33.70	-1	12,463	-0.01%
2022/07/04	3	32.40	0	0.00	33.70	3	12,632	0.02%
2022/07/01	16	33.25	0	0.00	32.45	16	12,803	0.12%
2022/06/30	5	33.75	0	0.00	33.90	5	12,758	0.04%
2022/06/29	0	0.00	2	34.23	34.40	-2	12,863	-0.02%
2022/06/28	2	34.10	2	34.05	34.10	0	13,096	0.00%
2022/06/24	0.1	33.85	0	0.00	34.05	0.1	13,842	0.00%
2022/06/23	20	33.73	0	0.00	33.80	20	14,315	0.14%
2022/06/22	6	33.78	5	34.15	34.05	1	14,750	0.01%
2022/06/21	0	0.00	3	34.28	34.15	-3	15,226	-0.02%
2022/06/17	30	34.14	191	34.04	34.35	-161	17,193	-0.94%	大賣/鉅額交易
2022/06/16	82.2	34.37	205	36.09	34.20	-122.8	18,656	-0.66%	大賣/鉅額交易
2022/06/15	9	36.70	185	36.47	36.70	-176	20,603	-0.85%	大賣/鉅額交易
2022/06/14	0	0.00	6	35.96	35.85	-6	21,426	-0.03%
2022/06/13	10	36.05	5	36.15	36.15	5	22,475	0.02%
2022/06/10	0	0.00	10	36.30	36.30	-10	22,690	-0.04%
2022/06/09	67	36.35	1	36.45	36.50	66	22,969	0.29%
2022/06/08	8	36.43	13	36.37	36.45	-5	23,149	-0.02%
2022/06/07	23	35.92	29	35.87	36.20	-6	23,282	-0.03%
2022/06/06	1	35.55	12	35.31	35.75	-11	23,407	-0.05%
2022/06/02	10	35.15	10	35.04	35.00	0	23,683	0.00%
2022/06/01	10	35.55	15	35.40	35.45	-5	23,999	-0.02%
2022/05/31	13	35.33	0	0.00	35.30	13	24,237	0.05%
2022/05/30	27.1	35.90	27	36.25	35.90	0.1	24,493	0.00%
2022/05/27	56.1	36.10	57	36.26	36.10	-0.9	24,681	0.00%
2022/05/26	25	36.15	31	36.20	36.15	-6	25,036	-0.02%
2022/05/25	124	36.20	126	36.20	36.20	-2	25,102	-0.01%	大買/大賣/
2022/05/24	7	35.74	14	36.16	36.10	-7	25,222	-0.03%
2022/05/23	62	35.86	248	36.16	35.35	-186	25,134	-0.74%	大賣/鉅額交易
2022/05/20	75	36.01	71	35.76	36.00	4	24,981	0.02%
2022/05/19	4	35.13	7	35.17	35.60	-3	25,058	-0.01%
2022/05/18	110	35.45	12	35.45	35.35	98	25,170	0.39%	大買/
2022/05/17	67	35.29	68	35.33	35.30	-1	25,515	0.00%
2022/05/16	55	35.26	118	34.78	35.30	-63	25,394	-0.25%	大賣/
2022/05/13	57	33.94	54	33.31	33.95	3	25,052	0.01%
2022/05/12	9	33.19	9	32.48	33.20	0	25,073	0.00%
2022/05/11	20	31.93	46	31.96	32.80	-26	25,047	-0.10%
2022/05/10	5.1	32.41	10	32.60	32.70	-4.9	24,929	-0.02%
2022/05/09	11	33.30	0	0.00	33.00	11	24,958	0.04%
2022/05/06	17	34.23	10	34.55	34.10	7	24,941	0.03%
2022/05/05	65	34.93	101.1	35.17	34.95	-36.1	24,912	-0.14%	大賣/
2022/05/04	13	35.07	31.6	35.12	35.05	-18.6	24,948	-0.07%
2022/05/03	6.5	34.18	1	34.25	34.30	5.5	24,829	0.02%
2022/04/29	0	33.55	0	0.00	33.55	0	24,853	0.00%
2022/04/27	3	33.38	9	33.42	33.30	-6	24,889	-0.02%
2022/04/25	8	33.55	9	33.54	33.55	-1	24,907	0.00%
2022/04/21	13	33.47	10	33.50	33.50	3	25,180	0.01%
2022/04/20	10	33.65	0	0.00	33.95	10	25,166	0.04%
2022/04/19	2.1	33.73	1	34.05	33.85	1.1	25,311	0.00%
2022/04/18	10	34.15	5	34.25	33.90	5	25,523	0.02%
2022/04/15	95	34.49	82	34.54	34.10	13	25,545	0.05%
2022/04/14	32	34.94	30	35.13	34.80	2	25,687	0.01%
2022/04/13	80	35.14	60	35.03	34.90	20	25,680	0.08%
2022/04/12	45	35.45	40	35.31	35.25	5	25,693	0.02%
2022/04/11	7	35.29	38	35.53	35.55	-31	25,952	-0.12%
2022/04/08	55	35.21	87	35.27	35.40	-32	26,223	-0.12%
2022/04/07	34	35.41	50	35.20	34.90	-16	26,229	-0.06%
2022/04/06	54	35.85	35	35.80	35.90	19	26,136	0.07%
2022/04/01	67	36.14	14	36.21	36.25	53	26,209	0.20%
2022/03/31	3	36.17	9	36.17	35.75	-6	26,506	-0.02%
2022/03/30	98	36.21	90	36.70	36.15	8	26,436	0.03%
2022/03/29	7	36.32	5	36.59	36.50	2	26,437	0.01%
2022/03/28	22	35.67	12	35.34	35.20	10	26,632	0.04%
2022/03/25	230	36.58	252	36.69	36.90	-22	27,001	-0.08%	大買/大賣/
2022/03/24	147	35.97	152	36.40	36.40	-5	26,915	-0.02%	大買/大賣/
2022/03/23	122	36.17	138	35.13	36.20	-16	26,585	-0.06%	大買/大賣/
2022/03/22	26	34.55	16	34.31	35.00	10	25,909	0.04%
2022/03/21	55	33.62	35	33.67	33.20	20	25,769	0.08%
2022/03/18	176	35.20	144	35.08	34.80	32	27,186	0.12%	大買/大賣/
2022/03/17	412	34.40	203	34.27	34.55	209	25,792	0.81%	大買/大賣/鉅額交易
2022/03/16	29	33.72	15	33.69	33.90	14	27,012	0.05%
2022/03/15	14	32.44	31	32.43	32.35	-17	27,180	-0.06%
2022/03/14	13	32.67	14	32.50	32.75	-1	27,649	0.00%
2022/03/11	6	32.05	9	32.37	32.05	-3	28,443	-0.01%
2022/03/10	6	31.69	19	32.02	31.95	-13	28,427	-0.05%
2022/03/09	173	31.94	112	32.03	31.90	61	28,570	0.21%	大買/大賣/
2022/03/08	8	31.53	61	31.90	31.90	-53	29,096	-0.18%
2022/03/07	24	31.76	2	31.75	31.60	22	29,577	0.07%
2022/03/04	7	32.65	21	32.54	32.75	-14	30,483	-0.05%
2022/03/03	15	32.57	21	32.94	32.45	-6	30,872	-0.02%
2022/03/02	10	32.29	84	32.31	32.25	-74	31,443	-0.24%
2022/03/01	110	32.53	180.1	31.78	32.55	-70.1	32,177	-0.22%	大買/大賣/
2022/02/25	2	31.13	16	31.20	31.25	-14	32,779	-0.04%
2022/02/24	5.1	30.45	20	30.85	30.45	-14.9	34,164	-0.04%
2022/02/23	4.5	31.46	1	31.45	31.45	3.5	35,556	0.01%
2022/02/22	12.5	31.71	13	31.72	31.75	-0.5	39,053	0.00%
2022/02/21	2	31.90	40	31.98	31.85	-38	40,997	-0.09%
2022/02/18	58	31.59	8	31.70	31.35	50	41,764	0.12%
2022/02/17	33	31.51	40.1	31.61	31.95	-7.1	42,519	-0.02%
2022/02/16	0	0.00	11	30.70	30.75	-11	43,007	-0.03%
2022/02/15	0	0.00	38	30.44	30.45	-38	43,372	-0.09%
2022/02/14	4.1	30.16	0	0.00	29.95	4.1	43,669	0.01%
2022/02/11	4	30.90	11	30.94	30.90	-7	45,067	-0.02%
2022/02/10	31	30.53	3	30.67	30.80	28	45,411	0.06%
2022/02/09	135	30.70	81	30.66	30.80	54	46,139	0.12%	大買/
2022/02/08	149	30.46	97	30.07	30.50	52	46,422	0.11%	大買/
2022/02/07	17	29.42	47.2	29.35	29.70	-30.2	46,905	-0.06%
2022/01/26	10	28.70	25	28.71	28.70	-15	46,992	-0.03%
2022/01/25	37	28.46	0	0.00	28.25	37	47,247	0.08%
2022/01/24	13	28.71	11	29.35	29.35	2	47,641	0.00%
2022/01/21	16	29.68	10	29.70	29.55	6	48,276	0.01%
2022/01/20	7	30.09	11	30.11	30.00	-4	49,168	-0.01%
2022/01/19	1	29.85	0	0.00	29.85	1	49,845	0.00%
2022/01/18	88	30.31	95	30.27	30.30	-7	50,404	-0.01%
2022/01/17	1	29.45	1	29.75	30.20	0	50,731	0.00%
2022/01/14	13	29.87	5	29.81	29.85	8	51,242	0.02%
2022/01/13	89	30.72	76	31.34	30.70	13	51,732	0.03%
2022/01/12	28	30.90	72	31.01	31.05	-44	52,645	-0.08%
2022/01/11	33	30.63	11.1	30.58	30.35	21.9	53,634	0.04%
2022/01/10	17	31.30	10	31.15	31.15	7	54,662	0.01%
2022/01/07	11	31.43	0	0.00	31.50	11	56,112	0.02%
2022/01/06	3	31.82	0	0.00	32.15	3	58,624	0.01%
2022/01/05	57	31.95	0	0.00	31.80	57	60,498	0.09%
2022/01/04	19	32.34	23	32.28	32.40	-4	61,223	-0.01%
2022/01/03	24	33.04	1	32.85	32.80	23	62,833	0.04%
2021/12/30	1	32.35	0	0.00	32.60	1	64,549	0.00%
2021/12/29	10	32.35	3	32.30	32.40	7	66,296	0.01%
2021/12/28	17	32.31	8	32.50	32.25	9	67,519	0.01%
2021/12/27	1	32.45	15.7	32.20	32.30	-14.7	68,276	-0.02%
2021/12/24	0	0.00	12	31.74	31.60	-12	69,052	-0.02%
2021/12/23	11.6	31.52	5	31.71	31.65	6.6	69,663	0.01%
2021/12/22	5	31.45	20	31.83	31.75	-15	71,310	-0.02%
2021/12/21	35	31.45	2	31.20	31.75	33	72,225	0.05%
2021/12/20	3	32.05	3	32.30	32.15	0	73,784	0.00%
2021/12/17	3	31.85	6	31.96	31.90	-3	79,917	0.00%
2021/12/16	11	31.71	17	31.79	31.55	-6	84,693	-0.01%
2021/12/15	20	31.41	12	31.72	31.40	8	91,212	0.01%
2021/12/14	211.1	32.12	277.4	31.99	31.90	-66.3	93,039	-0.07%	大買/大賣/
2021/12/13	17	30.83	42	30.97	31.50	-25	90,912	-0.03%
2021/12/10	70	31.04	207	30.97	30.45	-137	89,869	-0.15%	大賣/鉅額交易
2021/12/09	89	32.83	7	33.02	32.85	82	87,725	0.09%
2021/12/08	48.2	34.11	32	34.15	33.90	16.2	86,923	0.02%
2021/12/07	61	34.99	34	35.10	34.45	27	86,353	0.03%
2021/12/06	4	34.25	10	34.15	34.15	-6	85,453	-0.01%
2021/12/03	59	34.68	69	34.68	34.60	-10	85,788	-0.01%
2021/12/02	21	34.34	5	34.05	34.00	16	85,774	0.02%
2021/12/01	6	35.15	3	35.13	35.05	3	85,773	0.00%
2021/11/30	11	35.76	5	35.60	35.60	6	85,693	0.01%
2021/11/29	16	34.87	21	35.03	35.00	-5	86,284	-0.01%
2021/11/26	100	35.83	72	36.04	35.60	28	87,332	0.03%
2021/11/25	130	37.08	5	36.81	36.70	125	87,346	0.14%	大買/鉅額交易
2021/11/24	87.5	37.33	18	37.73	37.60	69.5	88,214	0.08%
2021/11/23	124.5	38.67	373	39.28	37.75	-248.5	88,078	-0.28%	大買/大賣/鉅額交易
2021/11/22	590	38.53	322.5	38.17	38.50	267.5	87,833	0.30%	大買/大賣/鉅額交易
2021/11/19	201.5	38.54	550	37.86	38.85	-348.5	86,945	-0.40%	大買/大賣/鉅額交易
2021/11/18	242	36.08	263	35.09	36.20	-21	84,338	-0.02%	大買/大賣/
2021/11/17	182	34.65	266	33.69	34.80	-84	83,529	-0.10%	大買/大賣/
2021/11/16	59	32.39	63	32.71	33.05	-4	84,033	0.00%
2021/11/15	52	31.84	0	0.00	31.65	52	83,579	0.06%
2021/11/12	21	32.55	20	32.80	32.40	1	82,778	0.00%
2021/11/11	6	32.72	40	32.80	32.75	-34	82,458	-0.04%
2021/11/10	116.3	32.75	89	32.96	32.75	27.3	82,591	0.03%	大買/
2021/11/09	14	34.59	13	34.80	34.50	1	81,346	0.00%
2021/11/08	40	34.73	161	34.94	34.60	-121	81,068	-0.15%	大賣/鉅額交易
2021/11/05	8	34.24	53	34.28	34.20	-45	80,450	-0.06%
2021/11/04	63	34.17	46	34.36	33.95	17	80,248	0.02%
2021/11/03	31	33.80	12	33.89	33.60	19	80,239	0.02%
2021/11/02	19	33.71	52	34.07	33.55	-33	80,294	-0.04%
2021/11/01	59	33.86	4	34.13	33.70	55	80,105	0.07%
2021/10/29	15	34.67	17	34.86	34.40	-2	79,912	0.00%
2021/10/28	124	34.68	207	34.92	34.70	-83	79,511	-0.10%	大買/大賣/
2021/10/27	10	33.69	28	34.40	34.70	-18	79,229	-0.02%
2021/10/26	24.2	33.74	22	33.69	33.40	2.2	79,236	0.00%
2021/10/25	28	34.13	7	34.25	34.00	21	79,311	0.03%
2021/10/22	150	34.25	147	34.75	34.25	3	78,953	0.00%	大買/大賣/
2021/10/21	12	34.20	30.1	34.28	34.70	-18.1	78,280	-0.02%
2021/10/20	26	34.33	11	34.48	33.85	15	77,566	0.02%
2021/10/19	29	34.31	9	34.88	34.30	20	76,558	0.03%
2021/10/18	68	35.45	31	35.91	35.25	37	75,478	0.05%
2021/10/15	14	35.33	95	35.37	35.80	-81	74,309	-0.11%
2021/10/14	236	34.77	197	35.23	34.55	39	72,805	0.05%	大買/大賣/
2021/10/13	140	34.15	86.1	34.35	34.60	53.9	69,990	0.08%	大買/
2021/10/12	31	33.88	13	33.87	33.65	18	68,007	0.03%
2021/10/08	136	34.53	107	34.30	33.75	29	67,142	0.04%	大買/大賣/
2021/10/07	167	34.00	170	34.07	33.90	-3	65,231	0.00%	大買/大賣/
2021/10/06	60	33.44	74	33.93	34.00	-14	63,120	-0.02%
2021/10/05	35	32.90	85	32.54	33.45	-50	61,172	-0.08%
2021/10/04	23	31.92	30	32.00	32.35	-7	59,802	-0.01%
2021/10/01	72	32.17	73	31.85	32.00	-1	58,780	0.00%
2021/09/30	278	32.75	219	32.75	32.70	59	57,518	0.10%	大買/大賣/
2021/09/29	227	32.36	165.1	32.59	32.65	61.9	56,777	0.11%	大買/大賣/
2021/09/28	91	33.17	219	32.38	32.65	-128	54,838	-0.23%	大賣/鉅額交易
2021/09/27	34	34.10	22	34.14	33.75	12	53,293	0.02%
2021/09/24	503	34.32	95	34.13	34.10	408	51,001	0.80%	大買/鉅額交易
2021/09/23	94.1	33.45	289	34.05	34.80	-194.9	45,153	-0.43%	大賣/鉅額交易
2021/09/22	198	32.96	168	33.39	31.65	30	40,445	0.07%	大買/大賣/
2021/09/17	184	33.00	243	31.54	33.40	-59	33,482	-0.18%	大買/大賣/
2021/09/16	228	30.48	282	29.96	30.40	-54	30,901	-0.17%	大買/大賣/
2021/09/15	50	29.68	12	29.63	29.65	38	30,050	0.13%
2021/09/14	10	29.35	10	29.50	29.25	0	29,755	0.00%
2021/09/13	53	28.76	40.3	28.76	29.10	12.7	29,514	0.04%
2021/09/10	80	28.50	75	28.60	28.50	5	29,188	0.02%
2021/09/09	1	28.05	1	28.05	28.60	0	29,060	0.00%
2021/09/08	5	27.80	294	27.83	27.90	-289	28,911	-1.00%	大賣/鉅額交易
2021/09/07	15	28.93	4	28.88	28.85	11	28,391	0.04%
2021/09/06	14	29.16	60	28.77	28.60	-46	28,070	-0.16%
2021/09/03	1	29.60	83	29.54	29.65	-82	27,372	-0.30%
2021/09/02	334.3	30.07	161	31.47	29.75	173.3	26,649	0.65%	大買/大賣/鉅額交易
2021/09/01	12	31.40	191	31.37	31.70	-179	24,832	-0.72%	大賣/鉅額交易
2021/08/31	31	30.21	87.1	30.62	30.55	-56.1	23,255	-0.24%
2021/08/30	191.1	30.21	539	29.91	30.30	-348	22,256	-1.56%	大買/大賣/鉅額交易
2021/08/27	162	29.34	24	28.72	29.40	138	20,464	0.67%	大買/鉅額交易
2021/08/26	11	28.53	113	28.87	28.30	-102	19,580	-0.52%	大賣/鉅額交易
2021/08/25	6	28.28	6.1	28.53	28.25	-0.1	18,392	0.00%
2021/08/24	3	28.15	124	28.28	28.35	-121	17,703	-0.68%	大賣/鉅額交易
2021/08/23	192	27.79	182.1	28.06	27.85	9.9	16,716	0.06%	大買/大賣/
2021/08/20	186	28.23	207	26.74	28.00	-21	15,421	-0.14%	大買/大賣/
2021/08/19	95	26.34	107	25.82	26.30	-12	13,922	-0.09%	大賣/
2021/08/18	33	25.69	20	25.65	25.65	13	13,496	0.10%
2021/08/16	0	0.00	2	25.38	24.95	-2	13,491	-0.01%
2021/08/13	0	0.00	8	26.50	26.55	-8	13,065	-0.06%
2021/08/12	2	26.25	1	26.35	26.30	1	12,906	0.01%
2021/08/11	1	25.70	1	25.95	25.50	0	13,049	0.00%
2021/08/10	0	0.00	1	25.85	25.90	-1	13,174	-0.01%
2021/08/09	4	26.89	2	26.50	26.20	2	13,468	0.01%
2021/08/06	140	27.18	141	27.00	27.20	-1	13,136	-0.01%	大買/大賣/
2021/08/05	0	0.00	5	27.00	27.00	-5	13,310	-0.04%
2021/08/04	1	26.50	10.1	26.80	26.70	-9.1	13,735	-0.07%
2021/08/03	119	27.38	160	27.40	27.40	-41	13,595	-0.30%	大買/大賣/
2021/08/02	26	27.27	39.5	26.89	27.25	-13.5	13,319	-0.10%
2021/07/30	17	26.40	54	26.12	26.05	-37	12,791	-0.29%
2021/07/29	26	24.78	59	25.19	25.70	-33	12,223	-0.27%
2021/07/28	0	0.00	16	23.91	24.00	-16	11,653	-0.14%
2021/07/26	0.1	23.93	0	0.00	23.90	0.1	12,524	0.00%
2021/07/23	0	24.00	0	0.00	24.05	0	12,954	0.00%
2021/07/20	5	23.95	0	0.00	23.90	5	15,822	0.03%
2021/07/19	4	24.05	0	0.00	24.10	4	15,988	0.03%
2021/07/16	0	24.30	0	0.00	24.30	0	16,489	0.00%
2021/07/13	9.1	24.38	4	24.10	24.15	5.1	17,531	0.03%
2021/07/12	0	24.45	4	24.45	24.40	-4	17,590	-0.02%
2021/07/09	0.1	24.48	0	0.00	24.60	0.1	17,700	0.00%
2021/07/08	0	24.70	0	0.00	24.80	0	17,927	0.00%
2021/07/07	0	24.20	11	24.45	24.35	-11	18,198	-0.06%
2021/07/06	7	24.44	0	0.00	24.25	7	18,397	0.04%
2021/07/05	0	0.00	6	24.65	24.50	-6	18,573	-0.03%
2021/07/02	8	24.52	0	0.00	24.40	8	18,694	0.04%
2021/06/30	19	25.37	11	24.76	24.70	8	19,271	0.04%
2021/06/28	1	24.00	13	24.00	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	15	24.25	10	24.25	24.20	5	18,880	0.03%
2021/06/23	105	24.06	0	0.00	24.30	105	19,086	0.55%	大買/鉅額交易
2021/06/22	166	24.18	19	24.63	23.85	147	19,419	0.76%	大買/鉅額交易
2021/06/21	17	24.04	8	23.75	23.70	9	19,485	0.05%
2021/06/18	0	0.00	2	25.20	24.90	-2	19,544	-0.01%
2021/06/17	300	25.45	313	25.36	25.35	-13	19,736	-0.07%	大買/大賣/
2021/06/16	1	25.45	0	0.00	25.45	1	20,060	0.00%
2021/06/15	0	0.00	2	25.55	25.30	-2	20,441	-0.01%
2021/06/10	0	0.00	5	24.90	24.90	-5	21,728	-0.02%
2021/06/09	2	25.05	9	24.90	24.90	-7	23,096	-0.03%
2021/06/08	2	25.10	0	0.00	25.15	2	23,725	0.01%
2021/06/07	0	0.00	0.1	24.70	24.70	-0.1	23,989	0.00%
2021/06/04	5	24.90	6	25.03	24.85	-1	24,307	0.00%
2021/06/02	0	0.00	2	25.00	25.00	-2	25,482	-0.01%
2021/06/01	1	25.05	3	25.08	24.85	-2	26,165	-0.01%
2021/05/31	1	24.70	1	24.85	24.85	0	27,251	0.00%
2021/05/28	27	24.94	17	25.18	24.90	10	30,057	0.03%
2021/05/27	0	0.00	53	24.73	25.00	-53	33,968	-0.16%
2021/05/26	22	24.16	30	24.50	24.35	-8	34,764	-0.02%
2021/05/25	1	24.00	1	23.75	23.80	0	35,093	0.00%
2021/05/24	3	23.68	0	0.00	23.85	3	35,637	0.01%
2021/05/21	90	23.10	76	23.19	23.25	14	35,875	0.04%
2021/05/19	100	23.11	3	23.22	23.35	97	37,310	0.26%
2021/05/18	204	21.45	2	22.13	22.40	202	38,202	0.53%	大買/鉅額交易
2021/05/17	9	20.95	23	20.42	20.55	-14	38,268	-0.04%
2021/05/14	25	22.37	16	22.53	22.50	9	38,046	0.02%
2021/05/13	2	22.25	11	22.23	22.30	-9	37,874	-0.02%
2021/05/12	1	21.85	58.4	22.37	22.90	-57.4	37,688	-0.15%
2021/05/11	6	24.82	40	25.15	24.25	-34	37,222	-0.09%
2021/05/10	8	25.68	7	25.69	25.70	1	37,091	0.00%
2021/05/07	40	25.11	41	25.20	25.65	-1	37,745	0.00%
2021/05/06	42	24.86	36	25.12	24.60	6	37,769	0.02%
2021/05/05	59	24.75	45	24.91	24.55	14	37,819	0.04%
2021/05/04	53	25.47	39	24.55	24.70	14	38,316	0.04%
2021/05/03	17	25.89	161	25.91	25.75	-144	38,045	-0.38%	大賣/鉅額交易
2021/04/29	17	27.38	30	27.28	27.00	-13	37,927	-0.03%
2021/04/28	760	28.61	5	28.85	27.95	755	37,887	1.99%	大買/鉅額交易
2021/04/27	33	28.10	35	28.31	28.55	-2	37,354	-0.01%
2021/04/26	5	27.00	1	27.40	26.90	4	36,776	0.01%
2021/04/23	5	27.05	33	26.92	26.85	-28	36,871	-0.08%
2021/04/22	3	26.88	15	27.65	26.60	-12	36,995	-0.03%
2021/04/21	44	27.12	31	27.45	27.25	13	36,807	0.04%
2021/04/20	144	27.18	140	27.35	27.20	4	36,858	0.01%	大買/大賣/
2021/04/19	21.4	27.30	89.1	27.39	27.30	-67.7	37,612	-0.18%
2021/04/16	60	26.63	0	0.00	26.50	60	37,472	0.16%
2021/04/15	0	0.00	2	26.35	26.15	-2	37,690	-0.01%
2021/04/14	22	25.91	0	0.00	25.80	22	38,428	0.06%
2021/04/13	1	26.85	75	26.60	26.30	-74	38,688	-0.19%
2021/04/12	5	26.35	21	26.43	26.30	-16	38,729	-0.04%
2021/04/09	85	26.76	0	0.00	26.70	85	39,016	0.22%
2021/04/08	5	27.05	3	27.05	27.10	2	39,108	0.01%
2021/04/07	18	27.08	40	27.04	27.25	-22	39,792	-0.06%
2021/04/06	55	26.48	21	26.50	26.60	34	40,441	0.08%
2021/04/01	81	27.02	16	26.87	26.85	65	40,937	0.16%
2021/03/31	49	27.39	6	27.20	27.05	43	41,837	0.10%
2021/03/30	114	27.39	100	27.41	27.30	14	43,385	0.03%	大買/
2021/03/29	111	27.69	15	27.65	27.50	96	45,564	0.21%	大買/
2021/03/26	13	27.72	11	27.89	27.60	2	47,627	0.00%
2021/03/25	585	27.88	514	27.65	27.60	71	48,995	0.14%	大買/大賣/
2021/03/24	51	27.56	3	27.48	27.50	48	50,804	0.09%
2021/03/23	3	27.27	1	27.10	27.10	2	51,779	0.00%
2021/03/22	31	27.34	16	27.50	27.40	15	52,246	0.03%
2021/03/19	21	27.76	0	0.00	27.50	21	52,776	0.04%
2021/03/18	66	28.10	0	0.00	28.05	66	54,426	0.12%
2021/03/17	10	28.58	23	28.68	28.20	-13	55,388	-0.02%
2021/03/16	202	28.89	255	29.13	28.85	-53	57,510	-0.09%	大買/大賣/
2021/03/15	9	28.85	46	28.88	28.95	-37	57,333	-0.06%
2021/03/12	71	28.06	64	28.14	28.15	7	56,117	0.01%
2021/03/11	20	27.80	0	0.00	27.95	20	55,758	0.04%
2021/03/10	1	28.30	36	28.15	27.90	-35	55,657	-0.06%
2021/03/09	4	28.38	5	28.26	28.35	-1	55,980	0.00%
2021/03/08	190	28.17	171	28.41	28.15	19	55,962	0.03%	大買/大賣/
2021/03/05	11	28.08	10	28.61	28.45	1	55,390	0.00%
2021/03/04	16	28.80	21	28.58	28.20	-5	55,682	-0.01%
2021/03/03	326	29.56	646	29.75	29.35	-320	55,313	-0.58%	大買/大賣/鉅額交易
2021/03/02	221	29.81	411	29.73	29.45	-190	52,522	-0.36%	大買/大賣/鉅額交易
2021/02/26	73	28.13	110	27.65	27.95	-37	48,714	-0.08%	大賣/
2021/02/25	0	0.00	13	27.32	27.50	-13	47,957	-0.03%
2021/02/24	36	27.40	26	27.26	27.20	10	47,557	0.02%
2021/02/23	24	27.13	58	27.23	27.00	-34	47,006	-0.07%
2021/02/22	189	27.05	167	27.54	26.95	22	46,677	0.05%	大買/大賣/
2021/02/19	61	27.39	82	27.51	27.45	-21	46,058	-0.05%
2021/02/18	15	26.44	87	26.64	27.45	-72	45,195	-0.16%
2021/02/17	43	25.75	32	25.46	25.55	11	44,094	0.02%
2021/02/05	20	25.05	5	25.45	25.10	15	43,931	0.03%
2021/02/04	21	25.17	40	25.35	25.35	-19	43,843	-0.04%
2021/02/03	41	25.47	48	25.39	25.15	-7	43,840	-0.02%
2021/02/02	21	25.10	36	25.06	25.00	-15	43,770	-0.03%
2021/02/01	56	25.02	5	25.00	25.10	51	43,710	0.12%
2021/01/29	40	25.88	83	25.99	25.20	-43	43,600	-0.10%
2021/01/28	37	24.96	230	24.81	24.90	-193	42,959	-0.45%	大賣/鉅額交易
2021/01/27	41	25.90	0	0.00	25.60	41	43,016	0.10%
2021/01/26	0	0.00	20	26.95	25.90	-20	43,276	-0.05%
2021/01/25	78	26.22	116	26.36	26.10	-38	42,870	-0.09%	大賣/
2021/01/22	157	26.56	155	26.23	26.50	2	42,980	0.00%	大買/大賣/
2021/01/21	26	26.18	107	26.16	26.20	-81	42,821	-0.19%	大賣/
2021/01/20	99	25.80	78	26.71	25.55	21	42,792	0.05%
2021/01/19	368	26.45	279	26.01	26.85	89	42,639	0.21%	大買/大賣/
2021/01/18	105	24.93	25	24.91	25.15	80	42,172	0.19%	大買/
2021/01/15	62	25.30	0	0.00	24.45	62	44,252	0.14%
2021/01/14	80	25.23	50	25.20	25.20	30	44,550	0.07%
2021/01/13	191	25.13	186	25.41	25.15	5	44,557	0.01%	大買/大賣/
2021/01/12	138	24.79	140	25.05	25.40	-2	44,187	0.00%	大買/大賣/
2021/01/11	67	24.79	23	24.48	24.40	44	43,320	0.10%
2021/01/08	33	25.11	20.3	25.10	25.10	12.7	42,925	0.03%
2021/01/07	49	25.33	13	25.03	25.35	36	42,587	0.08%
2021/01/06	54	26.17	53	26.48	25.70	1	41,820	0.00%
2021/01/05	57	26.36	61	26.25	26.15	-4	41,312	-0.01%
2021/01/04	93	26.79	28	26.99	26.80	65	40,929	0.16%
2020/12/31	31	26.36	22	26.44	26.45	9	40,482	0.02%
2020/12/30	63	26.84	59	26.79	26.55	4	40,208	0.01%
2020/12/29	184.3	26.64	70	26.09	26.15	114.3	39,361	0.29%	大買/鉅額交易
2020/12/28	73	27.03	20	27.31	26.80	53	38,445	0.14%
2020/12/25	76	27.15	42	27.04	26.95	34	37,476	0.09%
2020/12/24	349	28.31	127	28.91	27.55	222	36,509	0.61%	大買/大賣/鉅額交易
2020/12/23	491	27.88	380	28.40	28.35	111	34,770	0.32%	大買/大賣/鉅額交易
2020/12/22	258	28.32	616	28.61	27.90	-358	32,390	-1.11%	大買/大賣/鉅額交易
2020/12/21	267	27.60	270	27.85	27.30	-3	30,176	-0.01%	大買/大賣/
2020/12/18	168	27.10	280	27.22	27.60	-112	28,570	-0.39%	大買/大賣/鉅額交易
2020/12/17	108	25.56	102.5	25.60	25.65	5.5	26,353	0.02%	大買/大賣/
2020/12/16	45	25.20	34	25.43	24.75	11	25,278	0.04%
2020/12/15	138	24.73	49	24.98	24.45	89	24,972	0.36%	大買/
2020/12/14	103	24.67	114	24.95	25.05	-11	24,158	-0.05%	大買/大賣/
2020/12/11	230	24.00	59	23.11	23.20	171	22,119	0.77%	大買/鉅額交易
2020/12/10	180	23.70	190	22.85	24.10	-10	20,722	-0.05%	大買/大賣/
2020/12/09	45	21.81	41	21.93	21.95	4	17,953	0.02%
2020/12/08	7	21.15	10	21.15	21.10	-3	17,339	-0.02%
2020/12/07	69	21.41	18	21.65	21.10	51	17,206	0.30%
2020/12/04	250	21.44	212	21.56	21.45	38	16,907	0.22%	大買/大賣/
2020/12/03	202	21.59	178	21.25	21.55	24	16,642	0.14%	大買/大賣/
2020/12/02	7	20.77	7	20.89	21.10	0	16,009	0.00%
2020/12/01	52	20.56	1	20.75	20.65	51	15,642	0.33%
2020/11/30	252	20.98	2	21.53	21.05	250	15,457	1.62%	大買/鉅額交易
2020/11/27	193	19.41	1	19.30	20.90	192	14,382	1.33%	大買/鉅額交易
2020/11/26	22	19.06	8	19.10	19.00	14	13,669	0.10%
2020/11/25	11	19.30	0	0.00	19.10	11	13,591	0.08%
2020/11/24	13	18.92	2	18.70	18.90	11	13,380	0.08%
2020/11/23	2	19.15	0	0.00	19.05	2	13,170	0.02%
2020/11/20	0	0.00	1	19.20	19.10	-1	13,132	-0.01%
2020/11/19	3	19.65	10	19.45	19.30	-7	13,046	-0.05%
2020/11/17	75	19.57	69	19.65	19.60	6	13,063	0.05%
2020/11/16	8	19.54	7.4	19.70	19.65	0.6	13,075	0.00%
2020/11/13	6	19.58	31	19.50	19.40	-25	13,079	-0.19%
2020/11/12	0	0.00	24	20.01	19.90	-24	12,903	-0.19%
2020/11/10	1	20.45	16	20.50	20.35	-15	13,029	-0.12%
2020/11/09	2	20.38	16	20.49	20.40	-14	13,295	-0.11%
2020/11/06	73	20.48	0	0.00	20.40	73	13,320	0.55%
2020/11/05	75	20.45	0	0.00	20.35	75	13,489	0.56%
2020/11/04	36	20.64	3	20.45	20.50	33	13,652	0.24%
2020/11/03	63	20.44	15	20.93	20.45	48	13,803	0.35%
2020/11/02	17	20.75	0	0.00	20.70	17	14,771	0.12%
2020/10/30	158	21.03	176	21.08	21.05	-18	14,819	-0.12%	大買/大賣/
2020/10/29	24	20.84	0	0.00	20.80	24	14,802	0.16%
2020/10/28	33	20.84	53	21.06	20.65	-20	15,384	-0.13%
2020/10/27	14	20.67	104	20.52	20.50	-90	15,963	-0.56%	大賣/
2020/10/26	26	21.60	40	21.66	21.20	-14	15,584	-0.09%
2020/10/23	155	22.75	462	22.70	22.80	-307	14,694	-2.09%	大買/大賣/鉅額交易
2020/10/22	86	21.17	10	19.95	21.35	76	12,221	0.62%
2020/10/21	16	19.38	20.7	19.85	19.45	-4.7	11,583	-0.04%
2020/10/19	5	18.00	25	18.19	18.70	-20	11,116	-0.18%
2020/10/16	0	0.00	1	18.35	17.70	-1	11,020	-0.01%
2020/10/14	10	17.60	0	0.00	18.00	10	10,937	0.09%
2020/10/13	3	18.25	0	0.00	18.40	3	10,802	0.03%
2020/10/12	1	18.10	0	0.00	18.15	1	10,734	0.01%
2020/10/08	15	17.82	0	0.00	18.00	15	10,751	0.14%
2020/10/07	0	0.00	7	17.26	17.60	-7	10,680	-0.07%
2020/10/06	10	16.90	0	0.00	17.05	10	10,679	0.09%
2020/10/05	5	16.70	0.5	16.75	16.70	4.5	10,698	0.04%
2020/09/30	4	16.85	0	0.00	16.80	4	10,750	0.04%
2020/09/29	0	0.00	20	16.55	17.05	-20	10,731	-0.19%
2020/09/25	0	0.00	5	15.25	15.20	-5	10,542	-0.05%
2020/09/22	4	15.00	0	0.00	15.30	4	10,741	0.04%
2020/09/21	10	15.43	10	15.90	15.55	0	10,856	0.00%
2020/09/18	30	15.85	0	0.00	15.85	30	10,816	0.28%
2020/09/09	5	16.85	5	16.80	16.85	0	10,352	0.00%
2020/09/08	0	0.00	15	17.35	17.25	-15	10,339	-0.15%
2020/09/03	0	0.00	6	17.75	17.90	-6	10,287	-0.06%
2020/09/02	0	0.00	3	17.33	17.35	-3	10,246	-0.03%
2020/09/01	10	17.60	0	0.00	17.50	10	10,281	0.10%
2020/08/28	6	17.20	0	0.00	17.25	6	10,231	0.06%
2020/08/26	0	0.00	15	17.40	17.30	-15	10,350	-0.14%
2020/08/21	15	17.30	25.3	16.88	17.55	-10.3	10,631	-0.10%
2020/08/20	0	0.00	18	17.05	16.65	-18	10,557	-0.17%
2020/08/19	0	0.00	15	17.45	17.30	-15	10,494	-0.14%
2020/08/18	0	0.00	5	17.50	17.40	-5	10,421	-0.05%
2020/08/17	3	16.85	21	17.30	17.30	-18	10,380	-0.17%
2020/08/14	18	16.68	0	0.00	17.00	18	10,252	0.18%
2020/08/13	5	16.50	25	16.48	16.50	-20	10,026	-0.20%
2020/08/12	10	14.60	10	15.00	15.00	0	9,610	0.00%
2020/08/11	25	14.67	33	14.88	14.65	-8	9,411	-0.09%
2020/08/10	0	0.00	20	14.78	14.65	-20	9,182	-0.22%
2020/08/07	0	0.00	15	14.05	14.20	-15	8,946	-0.17%
2020/08/06	49	13.58	20	13.92	13.05	29	8,558	0.34%
2020/08/05	39	14.11	10	14.50	14.50	29	7,155	0.41%
2020/08/04	40	14.53	0	0.00	14.50	40	6,885	0.58%
2020/08/03	50	14.70	10	15.15	14.40	40	6,652	0.60%
2020/07/31	201	16.00	20	16.46	16.00	181	6,086	2.97%	大買/鉅額交易
2020/07/30	25	17.85	0	0.00	17.75	25	5,535	0.45%
2020/07/24	87	20.83	0	0.00	20.60	87	5,943	1.46%
2020/07/23	60	21.17	0.7	21.10	21.20	59.3	6,055	0.98%
2020/07/22	0	0.00	0.3	21.00	21.10	-0.3	6,168	0.00%
2020/07/21	0	0.00	0.2	21.10	21.20	-0.2	6,209	0.00%
2020/07/20	150	21.57	0	0.00	21.45	150	6,286	2.39%	大買/鉅額交易
2020/07/17	50	21.60	0	0.00	21.65	50	6,335	0.79%
2020/07/16	0	0.00	11	21.79	21.60	-11	6,405	-0.17%
2020/07/10	0	0.00	12	20.48	20.80	-12	6,805	-0.18%
2020/07/09	5	19.16	10	20.20	20.35	-5	6,897	-0.07%
2020/07/08	0.1	18.95	0	0.00	18.95	0.1	6,915	0.00%
2020/07/06	25	18.58	10	18.50	18.50	15	6,967	0.22%
2020/07/03	20	19.16	0	0.00	18.75	20	7,066	0.28%
2020/07/01	5	18.90	0	0.00	18.90	5	7,286	0.07%
2020/06/30	7	21.23	0	0.00	21.00	7	7,451	0.09%
2020/06/29	10	21.43	0	0.00	21.35	10	7,376	0.14%
2020/06/24	0	0.00	11	21.20	21.00	-11	7,404	-0.15%
2020/06/18	0	0.00	1	21.20	21.10	-1	7,621	-0.01%
2020/06/12	0	0.00	1	21.05	21.05	-1	8,021	-0.01%
2020/06/11	0	0.00	3	21.15	21.10	-3	8,162	-0.04%
2020/06/03	39	21.95	39	21.95	21.95	0	8,648	0.00%
2020/06/01	4	21.23	3	21.30	21.15	1	8,641	0.01%
2020/05/29	20	20.75	20	21.10	20.75	0	8,590	0.00%
2020/05/28	2	20.05	0	0.00	20.20	2	8,300	0.02%
2020/05/26	3	20.20	5	20.70	20.20	-2	8,363	-0.02%
2020/05/22	0	0.00	1	20.40	20.40	-1	8,342	-0.01%
2020/05/21	0	0.00	1	20.60	20.65	-1	8,346	-0.01%
2020/05/20	0	0.00	2.6	20.47	20.60	-2.6	8,366	-0.03%
2020/05/18	0	0.00	2	20.25	20.00	-2	8,637	-0.02%
2020/05/15	6	20.69	0	0.00	20.50	6	8,670	0.07%
2020/05/13	5	21.25	0	0.00	21.20	5	8,698	0.06%
2020/05/12	3	21.13	165	20.99	20.90	-162	8,665	-1.87%	大賣/鉅額交易
2020/05/08	15	22.02	0	0.00	21.80	15	8,641	0.17%
2020/05/07	9	22.37	7	22.90	21.90	2	8,568	0.02%
2020/05/06	10	23.04	13	23.30	22.70	-3	8,363	-0.04%
2020/05/05	3	21.10	0	0.00	21.85	3	7,974	0.04%
2020/05/04	7	21.05	0	0.00	20.80	7	7,918	0.09%
2020/04/30	3	21.75	57	21.28	21.50	-54	7,860	-0.69%
2020/04/29	0	0.00	10	21.10	21.05	-10	7,796	-0.13%
2020/04/28	7	21.11	146	21.13	20.90	-139	7,859	-1.77%	大賣/鉅額交易
2020/04/27	1	21.20	230	21.24	20.95	-229	7,950	-2.88%	大賣/鉅額交易
2020/04/23	19	21.86	2	21.75	21.70	17	7,924	0.21%
2020/04/22	2	21.70	0	0.00	21.95	2	7,850	0.03%
2020/04/21	1	21.90	0	0.00	21.95	1	7,810	0.01%
2020/04/20	2	22.45	0	0.00	22.45	2	7,775	0.03%
2020/04/15	0	0.00	32	22.74	22.50	-32	7,678	-0.42%
2020/04/14	5	22.60	4	22.75	22.60	1	7,353	0.01%
2020/04/13	33	22.60	6	22.60	22.60	27	7,245	0.37%
2020/04/10	182	22.53	0	0.00	22.60	182	7,169	2.54%	大買/鉅額交易
2020/04/09	221	22.41	0	0.00	22.40	221	7,182	3.08%	大買/鉅額交易
2020/04/08	1	22.30	0	0.00	22.80	1	7,182	0.01%
2020/04/07	7	22.43	5	22.35	22.45	2	7,275	0.03%
2020/04/06	0	0.00	2	21.85	22.15	-2	7,363	-0.03%
2020/04/01	2	21.18	5	21.00	20.90	-3	7,208	-0.04%
2020/03/30	0	0.00	1	19.70	19.70	-1	6,938	-0.01%
2020/03/26	14	19.41	10	19.60	19.50	4	6,850	0.06%
2020/03/25	9	19.12	0	0.00	19.30	9	6,868	0.13%
2020/03/23	8	17.13	0	0.00	16.90	8	6,854	0.12%
2020/03/20	2	17.50	0	0.00	17.85	2	6,847	0.03%
2020/03/19	10	17.68	0	0.00	17.30	10	6,753	0.15%
2020/03/18	54	18.68	0	0.00	18.15	54	6,706	0.81%
2020/03/17	4	17.70	1	18.10	18.55	3	6,705	0.04%
2020/03/16	12	18.20	2	18.03	18.05	10	6,617	0.15%
2020/03/13	4	17.06	0	0.00	18.30	4	6,603	0.06%
2020/03/12	11	19.04	4	18.55	18.75	7	6,414	0.11%
2020/03/11	1	19.70	0	0.00	19.70	1	6,388	0.02%
2020/03/10	1	19.95	2	20.28	20.25	-1	6,390	-0.02%
2020/03/09	5	20.21	4	20.05	19.90	1	6,362	0.02%
2020/03/06	4	21.35	3	21.10	21.10	1	6,310	0.02%
2020/03/05	21	22.30	24	21.79	22.30	-3	6,333	-0.05%
2020/03/04	7	21.55	6	21.68	21.70	1	6,490	0.02%
2020/03/03	15	21.10	15	21.50	21.10	0	6,675	0.00%
2020/03/02	0	0.00	6	21.25	21.15	-6	6,932	-0.09%
2020/02/27	6	21.37	4	21.16	21.05	2	7,238	0.03%
2020/02/26	12	21.72	11	21.63	21.60	1	7,278	0.01%
2020/02/25	1	22.05	0	0.00	22.05	1	7,505	0.01%
2020/02/24	10	22.52	6	22.13	22.05	4	7,705	0.05%
2020/02/21	3	22.77	0	0.00	22.75	3	7,852	0.04%
2020/02/20	40	22.76	34	23.82	22.60	6	7,908	0.08%
2020/02/19	26	23.28	36	22.65	23.40	-10	8,037	-0.12%
2020/02/18	6	21.88	3	22.25	22.30	3	8,335	0.04%
2020/02/17	4	21.75	5	22.03	22.10	-1	8,315	-0.01%
2020/02/14	4	21.85	1	22.05	21.85	3	8,357	0.04%
2020/02/13	19	21.45	22	21.49	21.45	-3	8,289	-0.04%
2020/02/12	36	21.45	27	21.27	21.45	9	8,350	0.11%
2020/02/11	4	21.20	0	0.00	21.20	4	8,321	0.05%
2020/02/10	1	20.20	0	0.00	20.60	1	8,298	0.01%
2020/02/07	1	20.10	0	0.00	20.40	1	8,401	0.01%
2020/02/06	34	20.39	32	20.00	20.40	2	8,459	0.02%
2020/02/05	0	0.00	6	19.94	19.85	-6	8,454	-0.07%
2020/02/03	6	18.99	0	0.00	19.25	6	8,828	0.07%
2020/01/31	16	19.13	0	0.00	19.60	16	8,952	0.18%
2020/01/30	11	20.48	0	0.00	19.50	11	8,958	0.12%
2020/01/16	20	21.15	20	21.25	21.25	0	8,994	0.00%
2020/01/10	1	20.90	0	0.00	20.90	1	9,028	0.01%
2020/01/03	0	0.00	15	20.80	20.70	-15	9,254	-0.16%
2019/12/31	0	0.00	1	22.05	21.00	-1	9,260	-0.01%
2019/12/30	1	21.20	2	22.05	22.10	-1	9,115	-0.01%
2019/12/27	3	20.90	0	0.00	20.85	3	8,982	0.03%
2019/12/18	0	0.00	3	21.00	21.05	-3	9,079	-0.03%
2019/12/16	0	0.00	1	20.70	20.60	-1	9,144	-0.01%
2019/12/12	0	0.00	20	21.15	20.90	-20	9,128	-0.22%
2019/12/11	1	21.00	5	20.90	20.90	-4	9,098	-0.04%
2019/12/10	47	21.26	25	21.60	21.05	22	9,126	0.24%
2019/12/09	5	21.55	0	0.00	21.60	5	9,079	0.06%
2019/12/05	2	21.50	0	0.00	21.30	2	9,158	0.02%
2019/12/04	0	0.00	1	21.65	21.55	-1	9,248	-0.01%
2019/12/02	1	22.10	5	22.00	21.90	-4	9,716	-0.04%
2019/11/29	2	22.00	0	0.00	22.05	2	9,780	0.02%
2019/11/28	0	0.00	1	22.90	22.05	-1	9,713	-0.01%
2019/11/27	71	23.15	88	23.70	23.15	-17	9,664	-0.18%
2019/11/26	63	23.74	59	23.16	23.70	4	9,509	0.04%
2019/11/25	67	23.09	65	22.85	23.10	2	9,259	0.02%
2019/11/22	14	23.22	18	23.24	22.85	-4	9,413	-0.04%
2019/11/21	27	22.08	1	21.95	22.40	26	9,351	0.28%
2019/11/20	60	21.85	72	21.32	21.85	-12	9,359	-0.13%
2019/11/19	2	20.35	1	20.45	20.95	1	9,542	0.01%
2019/11/18	14	20.59	0	0.00	20.30	14	9,567	0.15%
2019/11/15	6	19.20	33	18.98	20.10	-27	9,415	-0.29%
2019/11/08	10	18.45	0	0.00	18.40	10	9,101	0.11%
2019/11/06	0	0.00	13	18.30	18.40	-13	9,184	-0.14%
2019/11/01	3	18.35	15	18.42	18.25	-12	9,375	-0.13%
2019/10/29	8	17.99	0	0.00	17.90	8	9,265	0.09%
2019/10/28	25	18.02	30	17.80	17.80	-5	9,295	-0.05%
2019/10/25	40	18.10	15	17.95	17.85	25	9,369	0.27%
2019/10/24	23	17.47	20	17.70	17.70	3	9,428	0.03%
2019/10/21	7	17.29	0	0.00	17.20	7	9,536	0.07%
2019/10/14	0	0.00	38	16.90	16.95	-38	9,950	-0.38%
2019/10/08	0	0.00	12	16.81	16.65	-12	10,868	-0.11%
2019/10/01	25	16.75	10	17.20	16.70	15	12,426	0.12%
2019/09/27	25	16.93	0	0.00	17.00	25	12,532	0.20%
2019/09/26	0	0.00	10	17.40	17.25	-10	12,731	-0.08%
2019/09/20	25	18.10	25	18.10	18.10	0	14,276	0.00%
2019/09/17	0	0.00	10	17.75	17.85	-10	15,174	-0.07%
2019/09/12	10	17.70	10	17.55	17.80	0	15,642	0.00%
2019/09/11	0	0.00	25	17.37	17.35	-25	15,995	-0.16%
2019/09/10	40	17.63	54	17.48	17.25	-14	16,545	-0.08%
2019/09/09	20	17.10	0	0.00	17.20	20	16,728	0.12%
2019/09/06	20	16.95	20	17.25	17.30	0	16,931	0.00%
2019/09/05	0	0.00	55	17.15	17.15	-55	17,301	-0.32%
2019/09/04	70	16.46	105	16.93	16.95	-35	17,261	-0.20%	大賣/
2019/09/03	100	17.07	10	16.85	16.85	90	17,605	0.51%
2019/09/02	40	17.51	134	17.23	17.35	-94	17,774	-0.53%	大賣/
2019/08/30	25	16.86	11	16.87	16.85	14	18,056	0.08%
2019/08/29	60	16.75	70	16.81	16.80	-10	18,340	-0.05%
2019/08/28	121	17.06	15	16.95	16.95	106	18,705	0.57%	大買/鉅額交易
2019/08/27	97	16.75	113	17.14	17.20	-16	18,767	-0.09%	大賣/
2019/08/26	24	16.64	39	17.10	17.10	-15	18,631	-0.08%
2019/08/23	33	16.94	15	16.88	17.20	18	18,586	0.10%
2019/08/22	40	16.73	30	17.12	17.50	10	18,861	0.05%
2019/08/21	11	17.89	10	17.60	17.60	1	18,957	0.01%
2019/08/20	20	18.33	20	18.40	18.45	0	19,025	0.00%
2019/08/15	10	18.50	0	0.00	18.70	10	19,732	0.05%
2019/08/14	0	0.00	10	18.90	18.90	-10	19,820	-0.05%
2019/08/13	20	18.50	20	18.60	18.70	0	19,818	0.00%
2019/08/06	0	0.00	10	18.75	19.00	-10	19,922	-0.05%
2019/08/02	1	18.75	0	0.00	18.70	1	20,041	0.00%
2019/08/01	1	20.00	10	19.15	19.15	-9	20,065	-0.04%
2019/07/31	10	20.20	30	20.08	20.20	-20	20,011	-0.10%
2019/07/30	20	19.75	0	0.00	19.75	20	19,903	0.10%
2019/07/29	10	19.30	0	0.00	19.60	10	19,826	0.05%
2019/07/25	0	0.00	10	19.50	19.50	-10	19,590	-0.05%
2019/07/23	16	19.84	10	19.85	19.95	6	19,602	0.03%
2019/07/22	10	19.75	0	0.00	19.80	10	19,561	0.05%
2019/07/19	10	19.60	20	19.45	19.65	-10	19,570	-0.05%
2019/07/18	0	0.00	31	19.20	19.20	-31	19,505	-0.16%
2019/07/17	31	19.60	2	19.25	19.25	29	19,357	0.15%
2019/07/16	12	19.09	12	19.29	19.45	0	19,196	0.00%
2019/07/15	32	18.65	32	18.80	19.00	0	19,103	0.00%
2019/07/12	12	18.35	12	18.41	18.45	0	18,755	0.00%
2019/07/11	32	18.84	42	18.75	18.75	-10	18,384	-0.05%
2019/07/10	62	18.69	32	18.70	18.95	30	18,198	0.16%
2019/07/09	33	18.45	33	18.53	18.50	0	17,815	0.00%
2019/07/08	7	18.75	10	19.23	18.95	-3	18,178	-0.02%
2019/07/05	9	19.17	18	19.33	19.10	-9	18,579	-0.05%
2019/07/04	35	19.58	20	19.47	19.35	15	18,778	0.08%
2019/07/03	10	19.37	20	19.35	19.30	-10	18,997	-0.05%
2019/07/02	30	19.53	17	19.24	19.15	13	18,961	0.07%
2019/07/01	17	19.22	45	19.63	19.85	-28	18,755	-0.15%
2019/06/28	17	18.67	26	18.74	18.75	-9	18,324	-0.05%
2019/06/27	32	18.96	2	19.00	18.90	30	18,068	0.17%
2019/06/26	8	18.98	3.9	19.18	19.20	4.1	17,757	0.02%
2019/06/25	22	19.16	9	19.17	19.05	13	17,867	0.07%
2019/06/24	28	19.55	46	19.66	19.75	-18	17,605	-0.10%
2019/06/21	21	19.45	8	19.83	19.15	13	17,811	0.07%
2019/06/20	3	19.80	2	19.70	19.70	1	17,353	0.01%
2019/06/19	20	19.35	40.2	19.50	19.80	-20.2	17,381	-0.12%
2019/06/18	32	20.07	0	0.00	19.15	32	17,041	0.19%
2019/06/17	1	20.30	0	0.00	20.55	1	16,477	0.01%
2019/06/14	19	20.37	34	20.38	20.80	-15	16,136	-0.09%
2019/06/13	41	21.05	26	21.12	20.80	15	15,965	0.09%
2019/06/12	5	20.35	9	20.73	20.55	-4	15,473	-0.03%
2019/06/11	9	20.30	5	20.60	20.30	4	15,276	0.03%
2019/06/06	35	22.04	35	22.30	22.10	0	14,340	0.00%
2019/06/04	0	0.00	1	20.60	19.75	-1	13,549	-0.01%
2019/05/31	0	0.00	23	21.61	21.75	-23	12,945	-0.18%
2019/05/30	20	21.80	4	21.38	21.50	16	12,901	0.12%
2019/05/29	3	21.35	1	21.15	21.15	2	12,918	0.02%
2019/05/27	4	22.21	0	0.00	22.35	4	12,165	0.03%
2019/05/24	7	22.76	0	0.00	22.20	7	12,444	0.06%
2019/05/23	5	23.15	0	0.00	22.10	5	12,101	0.04%
2019/05/22	5	23.60	0	0.00	23.05	5	11,768	0.04%
2019/05/17	0	0.00	5	22.20	22.25	-5	11,502	-0.04%
2019/05/14	5	21.70	0	0.00	22.20	5	11,365	0.04%
2019/05/13	0	0.00	1	22.05	21.20	-1	11,421	-0.01%
2019/05/10	5	22.90	0	0.00	23.10	5	11,388	0.04%
2019/04/30	0	0.00	1	23.60	23.80	-1	11,381	-0.01%
2019/04/18	0	0.00	11.2	25.16	24.70	-11.2	13,872	-0.08%
2019/04/17	21	26.00	19	25.98	25.85	2	14,091	0.01%
2019/04/16	5	26.10	9	26.07	26.60	-4	14,126	-0.03%
2019/04/12	16	29.16	10	29.48	29.50	6	14,076	0.04%
2019/04/11	35	29.66	35	29.96	29.55	0	13,466	0.00%
2019/04/10	37	28.75	0	0.00	29.80	37	13,209	0.28%
2019/04/09	10	27.60	31	27.26	28.30	-21	13,365	-0.16%
2019/04/08	2	25.75	20	25.70	25.75	-18	13,374	-0.13%
2019/04/01	16	24.12	21	23.89	24.15	-5	16,177	-0.03%
2019/03/28	17	24.42	0	0.00	24.75	17	17,237	0.10%
2019/03/26	0	0.00	1	25.05	24.85	-1	17,551	-0.01%
2019/03/25	2	25.00	0	0.00	24.90	2	17,804	0.01%
2019/03/21	15	26.15	25	25.71	26.15	-10	18,702	-0.05%
2019/03/20	0	0.00	3	26.80	26.65	-3	18,771	-0.02%
2019/03/19	10	26.30	0	0.00	26.45	10	18,865	0.05%
2019/03/15	1	26.30	1	26.40	26.25	0	19,389	0.00%
2019/03/08	0	0.00	4	25.40	25.55	-4	20,845	-0.02%
2019/03/06	25	26.65	25	26.05	26.05	0	24,135	0.00%
2019/03/04	22	26.80	20	26.80	26.80	2	25,052	0.01%
2019/02/26	18	26.42	15	26.05	26.05	3	25,578	0.01%
2019/02/25	0	0.00	5	26.35	26.40	-5	25,626	-0.02%
2019/02/22	36	27.44	48	27.44	25.90	-12	25,797	-0.05%
2019/02/21	34	26.53	4	26.48	26.60	30	25,444	0.12%
2019/02/20	25	26.25	29.3	26.27	26.30	-4.3	25,820	-0.02%
2019/02/19	6	25.93	14	26.05	25.80	-8	26,184	-0.03%
2019/02/18	32	26.13	22	26.06	26.05	10	26,631	0.04%
2019/02/15	38	26.29	36	25.99	25.90	2	27,270	0.01%
2019/02/14	22	26.16	24	26.50	26.30	-2	27,498	-0.01%
2019/02/12	2	26.00	2	26.10	26.10	0	27,929	0.00%
2019/01/30	24	26.25	24	26.72	26.90	0	28,316	0.00%
2019/01/29	24	26.17	24	26.14	26.10	0	28,678	0.00%
2019/01/28	17	27.00	17	26.57	26.10	0	29,234	0.00%
2019/01/25	19	27.04	20	27.09	27.10	-1	29,464	0.00%
2019/01/24	16	26.41	16	26.65	26.65	0	29,714	0.00%
2019/01/23	20	26.46	20	26.37	26.35	0	29,965	0.00%
2019/01/21	0	0.00	1	25.95	26.10	-1	31,040	0.00%
2019/01/18	19	25.11	20	25.65	26.10	-1	31,328	0.00%
2019/01/17	0	0.00	28	25.85	25.60	-28	31,591	-0.09%
2019/01/16	45	25.89	8	26.18	25.50	37	32,071	0.12%
2019/01/15	8	25.59	79	25.83	26.60	-71	32,225	-0.22%
2019/01/14	63	25.06	8	25.40	24.90	55	32,476	0.17%
2019/01/11	29	26.34	40	26.27	26.95	-11	32,773	-0.03%
2019/01/10	25	26.32	15	27.17	25.85	10	33,515	0.03%
2019/01/09	28	26.27	28	26.47	27.05	0	33,874	0.00%
2019/01/08	5	26.45	2	26.90	26.45	3	33,861	0.01%
2019/01/07	9	26.08	2	26.05	26.50	7	33,744	0.02%
2019/01/04	8	25.29	10	25.39	25.35	-2	33,857	-0.01%
2019/01/03	21	25.65	32	25.83	25.90	-11	34,133	-0.03%
2019/01/02	13	25.68	13	25.94	26.00	0	34,148	0.00%
2018/12/28	26	25.41	15	25.63	25.90	11	34,188	0.03%
2018/12/27	2	25.83	16	25.81	25.35	-14	33,933	-0.04%
2018/12/26	21	25.44	93	25.36	25.15	-72	33,591	-0.21%
2018/12/25	138	23.90	148	24.30	25.00	-10	33,485	-0.03%	大買/大賣/
2018/12/24	130	25.13	35	25.37	24.30	95	32,466	0.29%	大買/
2018/12/22	50	27.94	25	28.06	26.95	25	31,995	0.08%
2018/12/21	33	30.14	30	32.08	29.85	3	31,703	0.01%
2018/12/20	22	33.59	1	33.25	33.15	21	30,989	0.07%
2018/12/19	24	34.24	34	34.58	33.50	-10	30,839	-0.03%
2018/12/18	19	33.38	35	33.11	33.80	-16	30,333	-0.05%
2018/12/17	36	32.13	58	33.51	34.00	-22	30,131	-0.07%
2018/12/14	16	32.43	10	32.40	32.40	6	28,984	0.02%
2018/12/13	10	36.25	10	37.20	35.95	0	28,779	0.00%
2018/12/12	15	36.67	11	37.35	37.15	4	28,657	0.01%
2018/12/11	47	37.22	48	36.63	37.25	-1	28,519	0.00%
2018/12/10	5	35.80	0	0.00	35.70	5	28,628	0.02%
2018/12/07	15	37.25	15	37.34	36.95	0	28,793	0.00%
2018/12/06	31	37.17	22	37.56	37.15	9	28,827	0.03%
2018/12/05	63	38.31	39	38.47	38.05	24	28,641	0.08%
2018/12/04	22	39.31	21	39.83	38.80	1	28,707	0.00%
2018/12/03	21	39.62	17	39.42	39.55	4	28,520	0.01%
2018/11/30	38	39.75	38	40.93	40.50	0	28,076	0.00%
2018/11/29	20	40.69	16	40.05	39.85	4	25,114	0.02%
2018/11/28	26	39.88	41	39.90	39.50	-15	24,866	-0.06%
2018/11/27	6	39.28	0	0.00	39.60	6	24,623	0.02%
2018/11/26	20	39.25	20	38.40	42.40	0	24,142	0.00%
2018/11/22	10	39.40	10	39.85	39.00	0	23,704	0.00%
2018/11/21	0	0.00	21	39.81	40.00	-21	23,783	-0.09%
2018/11/20	14	39.45	14	39.81	39.45	0	23,649	0.00%
2018/11/19	41	39.80	43	40.80	39.75	-2	23,601	-0.01%
2018/11/16	23	40.79	41	40.21	41.00	-18	23,394	-0.08%
2018/11/15	1	39.90	1	39.90	40.30	0	23,108	0.00%
2018/11/14	18	38.70	17	39.39	38.60	1	22,939	0.00%
2018/11/13	0	0.00	5	37.80	38.00	-5	22,676	-0.02%
2018/11/12	9	37.49	6	37.68	37.20	3	22,724	0.01%
2018/11/09	0	0.00	0	38.75	39.00	0	22,757	0.00%
2018/11/08	1	39.70	1	39.70	39.60	0	22,725	0.00%
2018/11/07	30	39.81	20	40.00	40.10	10	22,718	0.04%
2018/11/06	33	39.32	27	39.80	40.10	6	22,607	0.03%
2018/11/05	4	38.95	52	37.27	39.80	-48	22,259	-0.22%
2018/11/02	52	37.09	45	36.64	37.45	7	21,966	0.03%
2018/11/01	20	37.20	25	36.91	37.20	-5	21,945	-0.02%
2018/10/31	38	35.33	41	34.61	36.00	-3	21,813	-0.01%
2018/10/30	5	33.53	36	33.62	33.75	-31	21,765	-0.14%
2018/10/29	25	33.56	14	34.76	33.90	11	21,676	0.05%
2018/10/26	100	35.91	41	36.43	35.80	59	21,604	0.27%
2018/10/25	82	36.42	92	35.89	36.95	-10	21,657	-0.05%
2018/10/24	3	35.18	2	35.53	36.00	1	21,581	0.00%
2018/10/23	73	35.86	85	35.65	35.00	-12	21,479	-0.06%
2018/10/22	55	36.05	45	36.40	37.05	10	21,681	0.05%
2018/10/19	20	36.45	48	36.91	37.50	-28	22,296	-0.13%
2018/10/18	101	40.22	60	40.35	37.20	41	22,007	0.19%	大買/
2018/10/17	21	40.34	30	39.04	41.25	-9	21,744	-0.04%
2018/10/16	20	37.80	20	37.45	37.80	0	21,618	0.00%
2018/10/15	2	38.60	2	39.03	38.00	0	22,531	0.00%
2018/10/12	0	0.00	2	38.60	38.80	-2	23,536	-0.01%
2018/10/11	22	36.80	23	36.19	38.60	-1	25,095	0.00%
2018/10/09	3	38.40	4	38.55	38.45	-1	26,003	0.00%
2018/10/08	1	38.00	0	0.00	38.35	1	27,388	0.00%
2018/10/05	52	39.05	52	38.42	39.30	0	28,407	0.00%
2018/10/04	12	39.33	5	39.44	39.45	7	29,031	0.02%
2018/10/03	26	39.41	28	39.09	39.40	-2	29,678	-0.01%
2018/10/02	22	38.99	39	38.77	39.00	-17	31,099	-0.05%
2018/10/01	63	37.44	31	38.84	37.20	32	31,768	0.10%
2018/09/28	25	40.37	26	39.74	40.30	-1	31,799	0.00%
2018/09/27	20	39.15	20	38.46	39.15	0	31,405	0.00%
2018/09/26	0	0.00	1	38.00	38.30	-1	31,731	0.00%
2018/09/25	25	37.77	35	38.01	37.80	-10	31,642	-0.03%
2018/09/21	6	35.92	14	36.59	36.95	-8	31,567	-0.03%
2018/09/20	21	36.10	15	37.15	36.10	6	31,754	0.02%
2018/09/19	40	36.90	41	37.04	36.90	-1	31,926	0.00%
2018/09/18	4	36.60	14	37.00	37.00	-10	32,060	-0.03%
2018/09/17	25	36.85	29	36.90	36.85	-4	32,169	-0.01%
2018/09/14	25	37.00	30	36.67	36.75	-5	32,605	-0.02%
2018/09/13	35	36.21	51	35.31	36.55	-16	32,620	-0.05%
2018/09/12	16	34.09	27	33.74	34.10	-11	33,037	-0.03%
2018/09/11	30	32.90	31	32.28	32.90	-1	33,312	0.00%
2018/09/10	31	32.43	30	32.68	31.40	1	33,526	0.00%
2018/09/07	20	34.95	20	34.80	34.60	0	33,685	0.00%
2018/09/06	34	35.39	22	35.55	35.50	12	33,649	0.04%
2018/09/05	30	35.40	25	35.70	35.40	5	33,726	0.01%
2018/09/04	20	36.50	20	36.40	36.50	0	33,932	0.00%
2018/09/03	43	36.56	30	36.65	36.45	13	34,137	0.04%
2018/08/31	30	37.50	30	38.05	37.50	0	34,049	0.00%
2018/08/30	33	38.25	30	38.65	38.20	3	34,000	0.01%
2018/08/28	30	37.90	68	37.75	37.90	-38	33,990	-0.11%
2018/08/27	20	37.04	20	37.10	36.95	0	33,762	0.00%
2018/08/24	20	36.80	24.4	36.96	37.00	-4.4	33,703	-0.01%
2018/08/23	30	37.35	32.3	36.90	37.35	-2.3	33,748	-0.01%
2018/08/22	21	36.45	21	36.60	36.45	0	33,591	0.00%
2018/08/21	57	35.91	65	36.04	37.00	-8	33,515	-0.02%
2018/08/20	39	34.72	51	34.79	34.90	-12	33,258	-0.04%
2018/08/17	50	36.06	45	36.02	35.95	5	32,963	0.02%
2018/08/16	35	36.62	27	37.20	36.50	8	32,932	0.02%
2018/08/15	23	37.73	21	37.25	37.75	2	32,796	0.01%
2018/08/14	15	37.45	22	37.95	38.00	-7	32,689	-0.02%
2018/08/13	65	36.75	25	36.60	37.85	40	32,452	0.12%
2018/08/10	35	37.89	20	37.90	37.55	15	32,335	0.05%
2018/08/09	20	37.85	20	38.50	38.50	0	32,402	0.00%
2018/08/08	20	38.50	20	38.10	38.50	0	32,045	0.00%
2018/08/07	20	37.80	22	38.69	37.80	-2	31,959	-0.01%
2018/08/06	10	37.50	10	38.40	38.40	0	31,876	0.00%
2018/08/03	20	38.30	20	38.70	38.30	0	31,840	0.00%
2018/08/02	30	38.57	20	38.40	38.25	10	31,622	0.03%
2018/08/01	18	39.33	23	39.46	38.55	-5	31,208	-0.02%
2018/07/31	28	39.09	48.3	38.72	39.00	-20.3	30,949	-0.07%
2018/07/30	80	39.63	34	38.88	38.85	46	30,952	0.15%
2018/07/27	41	40.09	36	40.33	40.30	5	30,732	0.02%
2018/07/26	9	39.31	60.9	39.36	41.00	-51.9	30,091	-0.17%
2018/07/25	2	37.98	2	38.18	37.80	0	28,944	0.00%
2018/07/24	62	38.24	63	38.53	37.85	-1	28,687	0.00%
2018/07/23	30	36.41	38	37.27	37.70	-8	28,353	-0.03%
2018/07/20	69	37.94	37	38.05	37.85	32	28,098	0.11%
2018/07/19	78	37.63	79	37.48	39.10	-1	27,102	0.00%
2018/07/18	186	38.39	209	38.53	36.30	-23	26,238	-0.09%	大買/大賣/
2018/07/17	74	37.82	114	37.50	38.50	-40	24,840	-0.16%	大賣/
2018/07/16	152	36.00	128	36.37	36.90	24	24,405	0.10%	大買/大賣/
2018/07/13	31	33.49	40	34.22	35.30	-9	23,929	-0.04%
2018/07/12	66	32.99	67	33.02	33.10	-1	24,538	0.00%
2018/07/11	32	31.39	20	31.63	32.20	12	23,919	0.05%
2018/07/10	58	31.82	80	31.85	31.30	-22	23,340	-0.09%
2018/07/09	21	30.80	102	29.46	30.90	-81	22,037	-0.37%	大賣/
2018/07/06	50	28.44	22	28.57	28.10	28	21,204	0.13%
2018/07/05	11	27.47	12	27.77	27.80	-1	20,833	0.00%
2018/07/04	15	28.23	68	27.38	28.15	-53	21,097	-0.25%
2018/06/29	0	0.00	50	26.53	27.10	-50	20,693	-0.24%
2018/06/28	50	26.10	10	25.30	25.45	40	20,663	0.19%
2018/06/27	2	27.05	4	26.94	26.50	-2	20,964	-0.01%
2018/06/26	50	26.90	50	26.85	26.85	0	21,086	0.00%
2018/06/25	16	28.06	29	27.17	27.00	-13	21,130	-0.06%
2018/06/22	0	0.00	4	27.95	28.00	-4	20,991	-0.02%
2018/06/21	60	26.66	63	27.38	27.90	-3	20,985	-0.01%
2018/06/20	17	27.04	15	26.93	27.00	2	21,129	0.01%
2018/06/19	29	26.27	6	26.53	26.30	23	21,445	0.11%
2018/06/15	21	26.09	0	0.00	26.10	21	21,482	0.10%
2018/06/14	1	25.00	50	24.90	24.70	-49	21,324	-0.23%
2018/06/13	79	25.17	9	24.97	24.75	70	21,610	0.32%
2018/06/12	24	24.79	24	24.87	25.75	0	21,844	0.00%
2018/06/11	6	24.17	25	24.39	24.00	-19	22,367	-0.08%
2018/06/08	3	23.65	4	23.46	23.30	-1	22,829	0.00%
2018/06/07	50	23.40	50	23.35	23.35	0	23,263	0.00%
2018/06/06	1	23.35	0	0.00	23.40	1	23,888	0.00%
2018/06/05	110	23.51	106	23.81	23.55	4	24,446	0.02%	大買/大賣/
2018/06/04	1	22.90	0	0.00	22.95	1	24,801	0.00%
2018/06/01	5	22.84	30	23.06	23.05	-25	25,229	-0.10%
2018/05/31	57	22.73	30	22.55	22.55	27	25,319	0.11%
2018/05/30	51	22.60	50	22.88	22.80	1	25,375	0.00%
2018/05/29	51	22.80	50	22.75	22.75	1	25,592	0.00%
2018/05/28	34	22.75	30	22.80	22.80	4	25,703	0.02%
2018/05/25	14	23.41	1	23.35	23.10	13	25,810	0.05%
2018/05/24	8	23.09	11	23.65	23.65	-3	25,851	-0.01%
2018/05/23	10	22.95	0	0.00	22.90	10	25,890	0.04%
2018/05/22	53	22.60	53	22.65	22.65	0	26,037	0.00%
2018/05/21	3	23.10	212	22.73	23.00	-209	26,254	-0.80%	大賣/鉅額交易
2018/05/18	10	22.95	40	23.30	23.05	-30	26,421	-0.11%
2018/05/17	40	23.18	6	23.15	23.20	34	26,496	0.13%
2018/05/16	32	22.49	30	22.30	22.30	2	26,423	0.01%
2018/05/15	192	22.70	0	0.00	22.70	192	26,477	0.73%	大買/鉅額交易
2018/05/14	15	23.13	13	23.04	23.15	2	26,886	0.01%
2018/05/11	0	0.00	5	22.45	22.90	-5	26,943	-0.02%
2018/05/10	33	22.00	1	22.45	21.95	32	26,822	0.12%
2018/05/09	0	0.00	3	22.45	22.45	-3	26,843	-0.01%
2018/05/08	3	22.40	4	22.45	22.60	-1	26,916	0.00%
2018/05/07	18	22.27	82	22.32	22.25	-64	27,186	-0.24%
2018/05/04	0	0.00	15	21.97	21.85	-15	26,992	-0.06%
2018/05/03	4	22.11	3	22.08	21.85	1	27,328	0.00%
2018/05/02	3	22.25	1	22.10	21.85	2	27,866	0.01%
2018/04/30	6	22.18	12	22.23	22.25	-6	28,055	-0.02%
2018/04/27	115	21.63	114	21.88	21.50	1	28,147	0.00%	大買/大賣/
2018/04/26	187	22.05	130	21.72	21.00	57	28,129	0.20%	大買/大賣/
2018/04/25	40	24.21	11	24.25	23.20	29	28,948	0.10%
2018/04/24	39	25.13	2	25.03	24.65	37	30,043	0.12%
2018/04/23	12	26.67	120	26.50	25.55	-108	31,044	-0.35%	大賣/鉅額交易
2018/04/20	1,010	26.19	885	26.47	26.60	125	31,914	0.39%	大買/大賣/鉅額交易
2018/04/19	2	25.23	8	25.75	26.00	-6	31,765	-0.02%
2018/04/18	0	0.00	121	24.55	25.10	-121	31,735	-0.38%	大賣/鉅額交易
2018/04/17	260	23.00	200	22.95	22.95	60	30,391	0.20%	大買/大賣/
2018/04/16	13	23.29	453	22.95	22.90	-440	31,112	-1.41%	大賣/鉅額交易
2018/04/13	352	23.24	403	23.34	23.30	-51	31,783	-0.16%	大買/大賣/
2018/04/12	1	22.95	4	23.40	22.95	-3	32,459	-0.01%
2018/04/11	500	23.15	100	22.90	23.10	400	32,598	1.23%	大買/鉅額交易
2018/04/10	62	23.15	482	23.15	22.75	-420	32,878	-1.28%	大賣/鉅額交易
2018/04/09	17	22.45	22	22.70	22.85	-5	32,705	-0.02%
2018/04/03	30	22.50	1	22.60	22.45	29	32,680	0.09%
2018/04/02	151	22.35	267	22.26	22.20	-116	33,321	-0.35%	大買/大賣/鉅額交易
2018/03/31	615	22.00	610	22.29	22.25	5	33,665	0.01%	大買/大賣/
2018/03/30	679	22.54	914	22.32	22.45	-235	34,037	-0.69%	大買/大賣/鉅額交易
2018/03/29	348	22.05	256	21.74	21.10	92	34,292	0.27%	大買/大賣/
2018/03/28	165	22.57	149	22.38	22.25	16	34,780	0.05%	大買/大賣/
2018/03/27	469	22.62	279	22.78	22.50	190	35,612	0.53%	大買/大賣/鉅額交易
2018/03/26	170	22.48	170	22.50	22.40	0	35,658	0.00%	大買/大賣/
2018/03/23	975	22.06	1,139	21.81	22.60	-164	35,662	-0.46%	大買/大賣/鉅額交易
2018/03/22	553	21.99	357	21.62	20.60	196	35,100	0.56%	大買/大賣/鉅額交易
2018/03/21	134	22.92	200	22.30	22.30	-66	34,713	-0.19%	大買/大賣/
2018/03/20	290	22.84	244	22.99	23.15	46	35,738	0.13%	大買/大賣/
2018/03/19	190	22.79	433	22.97	23.15	-243	35,883	-0.68%	大買/大賣/鉅額交易
2018/03/16	490	23.18	90	23.36	22.85	400	36,479	1.10%	大買/鉅額交易
2018/03/15	428	22.83	624	23.39	23.40	-196	36,500	-0.54%	大買/大賣/鉅額交易
2018/03/14	1,440	22.56	2,082	22.58	22.70	-642	36,098	-1.78%	大買/大賣/鉅額交易
2018/03/13	1,001	22.64	0	0.00	22.70	1,001	36,315	2.76%	大買/鉅額交易
2018/03/12	240	23.40	2	23.60	22.50	238	37,135	0.64%	大買/鉅額交易
2018/03/09	0	0.00	0.4	24.05	24.05	-0.4	37,162	0.00%
2018/03/08	25	24.93	26	25.36	24.70	-1	36,993	0.00%
2018/03/07	94	24.31	370	24.13	24.45	-276	36,686	-0.75%	大賣/鉅額交易
2018/03/06	420	24.65	169	24.80	24.05	251	37,174	0.68%	大買/大賣/鉅額交易
2018/03/05	30	24.77	30	24.78	24.55	0	38,010	0.00%
2018/03/02	289	24.85	286	24.95	24.65	3	38,517	0.01%	大買/大賣/
2018/03/01	51	25.15	50	25.60	25.20	1	39,166	0.00%
2018/02/23	50	26.10	0	0.00	25.95	50	41,882	0.12%
2018/02/22	60	25.42	80	25.43	25.50	-20	42,156	-0.05%
2018/02/21	140	24.08	124	23.77	25.10	16	43,062	0.04%	大買/大賣/
2018/02/12	130	23.08	130	22.99	23.15	0	44,709	0.00%	大買/大賣/
2018/02/09	295	21.86	295	21.90	22.45	0	45,662	0.00%	大買/大賣/
2018/02/08	13	23.12	1,210	23.09	22.75	-1,197	45,765	-2.62%	大賣/鉅額交易
2018/02/07	124	23.07	50	23.15	23.20	74	45,725	0.16%	大買/
2018/02/06	125	22.74	123	22.28	22.45	2	45,631	0.00%	大買/大賣/
2018/02/05	199	23.73	197	23.90	24.10	2	45,150	0.00%	大買/大賣/
2018/02/02	180	23.72	176	23.79	24.20	4	44,938	0.01%	大買/大賣/
2018/02/01	50	24.40	623	24.01	23.85	-573	44,976	-1.27%	大賣/鉅額交易
2018/01/31	1,518	23.60	981	23.57	23.90	537	44,858	1.20%	大買/大賣/鉅額交易
2018/01/30	594	23.19	559	23.36	23.80	35	44,613	0.08%	大買/大賣/
2018/01/29	51	23.80	0	0.00	23.60	51	44,175	0.12%
2018/01/26	101	23.75	101	23.85	24.40	0	43,975	0.00%	大買/大賣/
2018/01/25	890	24.70	915	23.65	23.35	-25	43,454	-0.06%	大買/大賣/
2018/01/24	727	25.40	2	25.70	25.15	725	43,046	1.68%	大買/鉅額交易
2018/01/23	324	25.44	18	25.61	25.80	306	42,885	0.71%	大買/鉅額交易
2018/01/22	301	26.05	300	25.67	25.65	1	42,862	0.00%	大買/大賣/
2018/01/19	1,611	25.56	1,610	25.30	26.40	1	42,647	0.00%	大買/大賣/
2018/01/18	450	27.60	455	26.65	25.40	-5	41,939	-0.01%	大買/大賣/
2018/01/17	597	27.22	573	27.62	27.35	24	41,695	0.06%	大買/大賣/
2018/01/16	503	26.29	1,066.2	25.70	27.40	-563.2	40,665	-1.38%	大買/大賣/鉅額交易
2018/01/15	9	24.96	405	25.00	25.05	-396	39,476	-1.00%	大賣/鉅額交易
2018/01/12	1,829	24.31	2,602	23.92	24.10	-773	38,812	-1.99%	大買/大賣/鉅額交易
2018/01/11	1,241	23.66	674	23.70	23.55	567	37,846	1.50%	大買/大賣/鉅額交易
2018/01/10	814	23.35	921	23.07	23.60	-107	37,431	-0.29%	大買/大賣/鉅額交易
2018/01/09	1,064	22.39	773.3	22.35	22.15	290.7	36,748	0.79%	大買/大賣/鉅額交易
2018/01/08	32	20.94	255.8	21.74	22.60	-223.8	36,228	-0.62%	大賣/鉅額交易
2018/01/05	0	0.00	2	20.50	20.55	-2	36,017	-0.01%
2018/01/04	0	0.00	9.9	20.08	20.30	-9.9	35,795	-0.03%
2018/01/03	20	19.45	63	19.43	19.80	-43	35,508	-0.12%
2018/01/02	2	19.15	0	0.00	19.30	2	35,193	0.01%