大同 (2371)-統一-台中券商分點個股進出

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
65.6
漲跌
▲0.2
漲幅
+0.31%
成交量
93,785張
產業
上市電機機械類股
881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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	65	66.97	47	66.57	65.60	18	82,991	0.02%
2024/04/30	27	65.36	30	65.83	65.40	-3	81,769	0.00%
2024/04/29	52.1	67.46	45	67.02	66.10	7.1	81,429	0.01%
2024/04/26	147.5	68.14	152	67.84	67.50	-4.5	80,497	-0.01%	大買/大賣/
2024/04/25	44	68.67	58	68.74	69.00	-14	78,243	-0.02%
2024/04/24	171.5	68.50	182.1	68.22	68.40	-10.6	76,509	-0.01%	大買/大賣/
2024/04/23	123.1	65.16	149.2	65.86	64.10	-26.1	73,696	-0.04%	大買/大賣/
2024/04/22	302.6	69.98	195.3	69.39	65.40	107.4	70,731	0.15%	大買/大賣/鉅額交易
2024/04/19	510.9	67.40	339	67.84	69.10	171.9	65,278	0.26%	大買/大賣/鉅額交易
2024/04/18	213.2	65.52	168.6	65.14	64.40	44.6	57,904	0.08%	大買/大賣/
2024/04/17	104.4	62.47	105	63.07	64.30	-0.6	53,106	0.00%	大買/大賣/
2024/04/16	69	59.42	108.2	59.08	58.50	-39.2	49,311	-0.08%	大賣/
2024/04/15	141.4	61.73	116	62.40	61.40	25.4	47,576	0.05%	大買/大賣/
2024/04/12	110	58.98	94.2	58.38	60.50	15.8	43,297	0.04%	大買/
2024/04/11	84.2	56.68	40	56.91	56.10	44.2	39,668	0.11%
2024/04/10	36	55.97	5	55.92	55.60	31	38,329	0.08%
2024/04/09	26.5	55.43	19	55.57	56.50	7.5	37,828	0.02%
2024/04/08	58	55.74	20	56.44	55.50	38	36,676	0.10%
2024/04/03	48	56.43	6	56.30	55.80	42	35,957	0.12%
2024/04/02	41.1	57.19	8	57.53	56.90	33	35,641	0.09%
2024/04/01	22	56.33	20	56.48	56.30	2	34,583	0.01%
2024/03/29	137	56.86	16.6	57.27	56.50	120.5	33,852	0.36%	大買/鉅額交易
2024/03/28	25.6	58.39	49	58.38	57.70	-23.5	32,860	-0.07%
2024/03/27	42	56.51	21	57.34	55.00	21	30,836	0.07%
2024/03/26	129	55.44	74	56.05	57.30	55	28,680	0.19%	大買/
2024/03/25	80	51.25	85	51.29	52.10	-5	25,924	-0.02%
2024/03/22	11	49.02	10	48.83	49.10	1	25,168	0.00%
2024/03/21	11	49.07	15	49.05	49.25	-4	24,898	-0.02%
2024/03/20	10	47.87	2	48.10	47.15	8	24,771	0.03%
2024/03/19	14	48.46	0	0.00	47.65	14	24,685	0.06%
2024/03/18	2	47.83	2	47.95	48.20	0	24,729	0.00%
2024/03/15	7	48.21	6	47.10	47.10	1	24,833	0.00%
2024/03/14	2	48.83	1	48.75	48.35	1	24,911	0.00%
2024/03/13	18	49.40	11	49.35	48.65	7	25,374	0.03%
2024/03/12	9	50.39	2.4	50.54	49.40	6.7	25,446	0.03%
2024/03/11	10.4	51.37	31	51.29	51.10	-20.7	25,129	-0.08%
2024/03/08	11	51.10	3	51.57	50.00	8	25,079	0.03%
2024/03/07	44	52.78	24	52.55	52.50	20	24,578	0.08%
2024/03/06	20	53.54	24	53.72	53.00	-4	24,338	-0.02%
2024/03/05	5	52.74	5	53.26	52.20	0	23,679	0.00%
2024/03/04	18	53.70	44	53.90	53.00	-26	23,361	-0.11%
2024/03/01	85	52.43	94	52.33	53.40	-9	22,505	-0.04%
2024/02/29	37	49.48	83.4	50.21	51.90	-46.4	21,476	-0.22%
2024/02/27	14	48.09	15	48.38	48.40	-1	20,553	0.00%
2024/02/26	53	47.98	20	47.89	48.15	33	20,060	0.16%
2024/02/23	17	46.61	19	46.94	46.75	-2	19,334	-0.01%
2024/02/22	86	47.05	34.4	47.29	45.40	51.6	18,630	0.28%
2024/02/21	0	0.00	4	44.65	44.40	-4	17,449	-0.02%
2024/02/20	12	44.03	7	44.54	44.00	5	17,456	0.03%
2024/02/19	7	45.27	9	44.93	45.35	-2	17,640	-0.01%
2024/02/16	11	44.13	0	0.00	44.10	11	17,583	0.06%
2024/02/15	1	46.30	2	46.05	46.30	-1	17,157	-0.01%
2024/02/05	2	44.65	3	44.87	45.00	-1	16,901	-0.01%
2024/02/02	0	0.00	1	45.00	45.30	-1	16,724	-0.01%
2024/02/01	6	44.67	14	44.75	45.15	-8	16,541	-0.05%
2024/01/31	4	43.95	4	44.20	43.85	0	16,288	0.00%
2024/01/30	2	43.55	3	43.97	43.55	-1	16,196	-0.01%
2024/01/29	0	0.00	6	43.83	43.70	-6	16,166	-0.04%
2024/01/26	0	0.00	2	43.10	43.25	-2	16,132	-0.01%
2024/01/25	5	43.35	5	43.65	43.55	0	16,102	0.00%
2024/01/24	15	43.07	56	43.67	44.00	-41	16,027	-0.26%
2024/01/23	17	43.29	12	42.90	43.30	5	15,843	0.03%
2024/01/22	12	41.78	24	42.03	41.90	-12	15,250	-0.08%
2024/01/19	0	0.00	3	39.72	40.40	-3	15,055	-0.02%
2024/01/18	9	39.01	1	39.15	39.20	8	15,014	0.05%
2024/01/17	27	40.82	4	41.16	38.90	23	14,868	0.15%
2024/01/15	9	43.64	16	43.92	43.35	-7	14,307	-0.05%
2024/01/12	14	43.01	0	0.00	43.00	14	14,205	0.10%
2024/01/11	7	44.49	9	44.85	44.55	-2	13,967	-0.01%
2024/01/10	46	44.86	33.1	45.76	43.85	12.9	13,784	0.09%
2024/01/09	13.1	44.75	76	44.09	45.20	-62.9	13,044	-0.48%
2024/01/08	15	43.02	37	42.97	43.00	-22	12,562	-0.18%
2024/01/05	10	42.00	0	0.00	42.40	10	12,416	0.08%
2024/01/04	20	42.10	15	42.68	41.95	5	12,394	0.04%
2024/01/03	21	42.14	72.5	42.30	42.25	-51.5	12,384	-0.42%
2024/01/02	15	42.58	19	42.84	42.25	-4	12,332	-0.03%
2023/12/29	16	42.14	0	0.00	42.00	16	12,419	0.13%
2023/12/28	16	42.11	17	42.42	42.50	-1	12,470	-0.01%
2023/12/27	0	0.00	5	42.35	42.05	-5	12,511	-0.04%
2023/12/26	12	42.03	1	41.95	41.90	11	12,484	0.09%
2023/12/25	5	42.40	8	42.56	42.15	-3	12,479	-0.02%
2023/12/22	6	42.26	3	42.12	41.80	3	12,460	0.02%
2023/12/21	12	42.50	4	42.06	42.05	8	12,706	0.06%
2023/12/20	24	43.13	44	42.85	43.50	-20	12,549	-0.16%
2023/12/19	1	40.40	13	40.68	41.10	-12	12,119	-0.10%
2023/12/18	1	40.90	1	40.95	41.10	0	12,120	0.00%
2023/12/15	14	42.15	1	41.70	41.15	13	12,140	0.11%
2023/12/14	14	42.56	5.4	43.00	42.20	8.6	12,057	0.07%
2023/12/13	14	42.67	2	43.00	42.35	12	12,046	0.10%
2023/12/12	12	44.20	7	44.36	44.00	5	12,480	0.04%
2023/12/11	16	43.66	14	44.02	44.10	2	12,984	0.02%
2023/12/08	36.4	43.38	56	43.34	43.10	-19.6	12,876	-0.15%
2023/12/07	42	42.01	41	42.15	42.00	1	12,339	0.01%
2023/12/06	27	40.78	6	40.26	40.20	21	11,933	0.18%
2023/12/05	15	41.76	29	41.31	41.65	-14	11,799	-0.12%
2023/12/04	20	40.63	23	40.89	40.55	-3	11,563	-0.03%
2023/12/01	12	40.07	0	0.00	40.05	12	11,742	0.10%
2023/11/30	11	40.64	0	0.00	40.35	11	12,005	0.09%
2023/11/29	3	40.25	6	40.78	40.85	-3	12,862	-0.02%
2023/11/28	9	40.52	4	40.58	40.50	5	12,710	0.04%
2023/11/27	17	40.26	20	40.51	40.45	-3	12,563	-0.02%
2023/11/24	33	39.73	20	39.70	40.10	13	12,470	0.10%
2023/11/23	0	0.00	3	38.67	38.80	-3	12,257	-0.02%
2023/11/22	4	38.33	2	38.20	38.10	2	12,272	0.02%
2023/11/21	0	0.00	2	38.50	38.45	-2	12,316	-0.02%
2023/11/20	2	38.45	0	0.00	38.45	2	12,360	0.02%
2023/11/17	4	38.59	20	38.74	38.30	-16	12,353	-0.13%
2023/11/16	22	38.43	2	38.48	38.80	20	12,346	0.16%
2023/11/15	0	37.00	3	37.48	36.90	-3	11,939	-0.03%
2023/11/10	5	36.04	0	0.00	35.95	5	12,183	0.04%
2023/11/06	0	0.00	4	37.10	36.95	-4	13,005	-0.03%
2023/11/02	1	36.35	0	0.00	36.30	1	13,822	0.01%
2023/11/01	0	0.00	6	35.90	35.75	-6	13,894	-0.04%
2023/10/31	4	36.13	2	36.00	35.80	2	13,983	0.01%
2023/10/27	5	37.40	1	37.10	37.15	4	14,306	0.03%
2023/10/26	3	37.53	11	37.72	37.30	-8	14,774	-0.05%
2023/10/25	10	39.00	1.5	38.84	38.65	8.5	14,980	0.06%
2023/10/24	3	38.25	0	0.00	38.40	3	15,360	0.02%
2023/10/23	0	0.00	1	38.95	38.50	-1	15,823	-0.01%
2023/10/20	3	38.40	1	38.35	38.60	2	15,995	0.01%
2023/10/19	1	39.95	0	0.00	39.20	1	16,190	0.01%
2023/10/18	3	40.02	4	39.90	40.10	-1	16,362	-0.01%
2023/10/16	3	41.98	1	42.15	41.70	2	17,123	0.01%
2023/10/13	1	43.40	0	0.00	43.20	1	17,958	0.01%
2023/10/11	1	43.30	2	43.82	43.70	-1	20,848	0.00%
2023/10/06	3	43.97	0	0.00	43.65	3	21,305	0.01%
2023/10/05	1	44.85	3	44.42	44.45	-2	21,861	-0.01%
2023/10/04	2	42.63	2.5	42.93	43.15	-0.5	22,495	0.00%
2023/10/03	2	43.38	0	0.00	43.35	2	22,895	0.01%
2023/10/02	3	44.32	0	0.00	44.10	3	23,583	0.01%
2023/09/28	0	0.00	1	44.35	44.40	-1	24,060	0.00%
2023/09/27	3	43.78	2	44.10	44.05	1	24,546	0.00%
2023/09/26	4	44.10	0	0.00	44.05	4	25,045	0.02%
2023/09/25	1	44.70	3	44.78	44.40	-2	25,420	-0.01%
2023/09/22	1	44.15	2	44.40	44.65	-1	26,219	0.00%
2023/09/21	1	43.80	2	43.85	43.85	-1	26,819	0.00%
2023/09/20	12	45.26	11	44.35	44.35	1	27,851	0.00%
2023/09/19	1	46.20	8	46.32	45.35	-7	28,965	-0.02%
2023/09/18	5	44.85	6	44.83	44.80	-1	30,060	0.00%
2023/09/15	21	44.45	20	44.61	44.75	1	31,694	0.00%
2023/09/14	17	44.49	18	44.66	44.50	-1	32,984	0.00%
2023/09/13	11	48.76	11	48.06	48.55	0	32,957	0.00%
2023/09/12	0	0.00	3	48.22	48.20	-3	35,268	-0.01%
2023/09/11	6	48.05	6	47.83	48.20	0	36,414	0.00%
2023/09/08	9	48.66	16	48.72	48.75	-7	36,555	-0.02%
2023/09/07	20	48.21	19	48.01	48.60	1	36,697	0.00%
2023/09/06	6	48.37	14	47.90	48.45	-8	36,960	-0.02%
2023/09/05	12	46.36	22	46.26	47.80	-10	37,121	-0.03%
2023/09/04	33	46.18	9	47.93	46.35	24	37,065	0.06%
2023/09/01	8	50.70	8	50.70	50.80	0	36,376	0.00%
2023/08/31	5	50.90	7	50.69	50.60	-2	36,784	-0.01%
2023/08/30	18	51.13	12	51.28	51.30	6	37,188	0.02%
2023/08/29	6	51.12	5	51.30	51.30	1	37,936	0.00%
2023/08/28	13	50.62	13	49.98	50.00	0	38,633	0.00%
2023/08/25	2	50.80	10	51.26	51.20	-8	40,146	-0.02%
2023/08/24	1	51.10	3	51.13	51.00	-2	41,339	0.00%
2023/08/23	10	49.73	11	50.10	50.10	-1	42,583	0.00%
2023/08/22	7	49.99	7	49.68	49.50	0	43,485	0.00%
2023/08/21	6	50.97	5	50.30	50.40	1	44,155	0.00%
2023/08/18	14	51.75	10	50.70	50.60	4	44,402	0.01%
2023/08/17	9	51.93	15	51.70	52.20	-6	44,375	-0.01%
2023/08/16	0	0.00	1	51.10	51.10	-1	44,369	0.00%
2023/08/15	0.1	51.19	4	51.33	51.50	-3.9	44,880	-0.01%
2023/08/14	0	0.00	5	51.50	50.70	-5	45,647	-0.01%
2023/08/11	6	51.75	5.3	51.34	51.70	0.7	45,956	0.00%
2023/08/10	1	50.50	1	51.30	49.70	0	46,275	0.00%
2023/08/09	8	52.41	7	51.76	51.60	1	47,828	0.00%
2023/08/08	7	51.33	13	51.88	52.00	-6	48,881	-0.01%
2023/08/07	10	49.24	6	50.19	50.30	4	48,685	0.01%
2023/08/04	5	49.15	46	49.18	49.10	-41	48,602	-0.08%
2023/08/02	0	0.00	16	49.76	48.90	-16	48,614	-0.03%
2023/08/01	7	49.61	17	49.64	49.60	-10	48,699	-0.02%
2023/07/31	84	50.22	3	49.97	49.50	81	48,511	0.17%
2023/07/28	10	48.53	32	48.60	48.55	-22	48,043	-0.05%
2023/07/27	16	49.70	22	49.65	49.35	-6	47,803	-0.01%
2023/07/26	39	51.72	2	52.80	50.30	37	47,496	0.08%
2023/07/25	3	51.73	16	51.84	51.30	-13	46,907	-0.03%
2023/07/24	3	52.37	39	51.85	51.00	-36	46,661	-0.08%
2023/07/21	10	53.20	24	52.93	52.80	-14	46,230	-0.03%
2023/07/20	7	52.49	23.5	52.47	52.60	-16.5	46,001	-0.04%
2023/07/19	9.2	52.00	41	51.99	51.30	-31.8	45,630	-0.07%
2023/07/18	80	50.10	161	50.33	51.00	-81	44,970	-0.18%	大賣/
2023/07/17	136.4	49.58	150.2	49.57	49.10	-13.9	43,990	-0.03%	大買/大賣/
2023/07/14	50	55.85	15	55.55	54.30	35	42,403	0.08%
2023/07/13	19	54.66	72	54.72	54.20	-53	41,091	-0.13%
2023/07/12	29	53.97	13	54.28	54.10	16	40,629	0.04%
2023/07/11	83	54.82	17	54.59	54.20	66	40,040	0.16%
2023/07/10	4	54.13	10	53.80	53.10	-6	39,308	-0.02%
2023/07/07	11	53.73	4	53.33	54.60	7	38,917	0.02%
2023/07/06	17	55.99	118.5	55.51	55.30	-101.5	38,123	-0.27%	大賣/鉅額交易
2023/07/05	17	55.22	6.3	55.11	54.80	10.7	37,616	0.03%
2023/07/04	21	56.46	117	56.11	56.00	-96	37,100	-0.26%	大賣/
2023/07/03	82	56.92	63.3	56.81	56.60	18.7	36,606	0.05%
2023/06/30	119	55.15	20	54.53	54.30	99	35,940	0.28%	大買/
2023/06/29	21	54.34	193	53.90	55.00	-172	35,190	-0.49%	大賣/鉅額交易
2023/06/28	118	54.24	87	54.24	54.50	31	34,879	0.09%	大買/
2023/06/27	78	53.34	34	53.27	52.20	44	34,017	0.13%
2023/06/26	185	53.07	79	52.45	53.90	106	32,824	0.32%	大買/鉅額交易
2023/06/21	106	51.20	88	51.06	51.70	18	31,520	0.06%	大買/
2023/06/20	106	49.50	115.6	49.26	49.95	-9.6	29,760	-0.03%	大買/大賣/
2023/06/19	48	46.00	27	46.24	46.20	21	27,664	0.08%
2023/06/16	139.3	46.71	99	46.13	45.85	40.3	26,909	0.15%	大買/
2023/06/15	126.5	43.29	84	44.33	45.80	42.5	24,277	0.18%	大買/
2023/06/14	10	41.74	10	41.97	41.65	0	23,131	0.00%
2023/06/13	7	41.07	10	41.43	41.40	-3	22,936	-0.01%
2023/06/12	38	41.28	23	41.57	41.30	15	22,698	0.07%
2023/06/09	10	40.43	3	40.55	40.70	7	22,253	0.03%
2023/06/08	11	40.94	160	40.64	40.60	-149	21,933	-0.68%	大賣/鉅額交易
2023/06/07	34	41.32	34	41.24	41.15	0	21,747	0.00%
2023/06/06	60.2	41.33	30	41.23	40.90	30.2	21,565	0.14%
2023/06/05	18	41.64	9	41.68	41.50	9	21,405	0.04%
2023/06/02	28.2	42.11	29	42.17	41.65	-0.8	21,057	0.00%
2023/06/01	35	42.06	70	42.16	41.70	-35	20,241	-0.17%
2023/05/31	104.1	41.59	91	41.40	42.30	13.1	19,439	0.07%	大買/
2023/05/30	91.1	41.31	64	41.18	40.80	27.1	17,792	0.15%
2023/05/29	31	40.46	43	40.65	40.10	-12	16,540	-0.07%
2023/05/26	111	40.18	87	40.23	40.15	24	15,217	0.16%	大買/
2023/05/25	72	39.04	59	39.18	39.65	13	14,265	0.09%
2023/05/24	20	38.34	47	38.15	38.40	-27	13,437	-0.20%
2023/05/23	7	38.12	6	37.88	37.80	1	13,221	0.01%
2023/05/22	16	38.51	13	38.34	38.35	3	13,054	0.02%
2023/05/19	6	38.63	25	38.73	38.00	-19	12,836	-0.15%
2023/05/18	117	39.05	126	39.10	39.15	-9	12,236	-0.07%	大買/大賣/
2023/05/17	48	37.48	43	37.85	37.85	5	11,459	0.04%
2023/05/16	157	38.30	159	38.41	38.05	-2	10,956	-0.02%	大買/大賣/
2023/05/15	144	38.61	164	38.62	38.00	-20	10,298	-0.19%	大買/大賣/
2023/05/12	113	36.04	169	36.02	37.40	-56	8,529	-0.66%	大買/大賣/
2023/05/11	5	34.26	37	34.51	34.00	-32	7,137	-0.45%
2023/05/10	0	0.00	7	33.35	33.60	-7	6,829	-0.10%
2023/05/09	27	34.43	17	33.64	33.60	10	6,776	0.15%
2023/05/08	45	33.84	36	34.04	34.35	9	6,657	0.14%
2023/05/05	5	33.40	5	33.40	33.40	0	6,346	0.00%
2023/05/04	5	33.70	9	33.78	33.70	-4	6,400	-0.06%
2023/05/03	1	33.55	5	33.49	33.40	-4	6,377	-0.06%
2023/05/02	8	33.50	2	33.68	33.65	6	6,371	0.09%
2023/04/28	1	32.70	0	0.00	32.60	1	6,281	0.02%
2023/04/27	2	32.53	0	0.00	32.55	2	6,285	0.03%
2023/04/26	2	32.45	0	0.00	32.80	2	6,283	0.03%
2023/04/25	2	32.95	0	0.00	32.35	2	6,326	0.03%
2023/04/24	1	32.35	0	0.00	32.80	1	6,278	0.02%
2023/04/21	0	32.88	0	0.00	32.35	0	6,285	0.00%
2023/04/20	1	32.70	0	0.00	32.85	1	6,249	0.02%
2023/04/19	5.1	33.02	0	0.00	32.90	5.1	6,223	0.08%
2023/04/18	1	33.40	0	0.00	33.30	1	6,184	0.02%
2023/04/17	0	33.45	2	33.60	33.60	-2	6,162	-0.03%
2023/04/14	33	33.54	6	33.40	33.40	27	6,141	0.44%
2023/04/13	6	33.80	0	0.00	33.55	6	6,147	0.10%
2023/04/12	3	33.83	1	33.85	33.80	2	6,179	0.03%
2023/04/11	7	33.29	5	33.48	33.25	2	6,256	0.03%
2023/04/10	2	33.13	1	33.15	33.20	1	6,247	0.02%
2023/04/07	4	33.09	0	0.00	32.95	4	6,250	0.06%
2023/04/06	0	0.00	5	32.90	32.85	-5	6,257	-0.08%
2023/03/31	2	33.03	0	0.00	33.00	2	6,246	0.03%
2023/03/30	20	33.20	10	33.25	33.15	10	6,215	0.16%
2023/03/29	23	34.28	19	33.71	33.45	4	6,199	0.06%
2023/03/28	8	34.02	0	0.00	34.30	8	5,978	0.13%
2023/03/21	1	32.50	1	32.70	32.50	0	6,667	0.00%
2023/03/20	0	32.25	0	0.00	32.25	0	6,767	0.00%
2023/03/17	5	31.90	0	0.00	32.35	5	7,059	0.07%
2023/03/15	1	32.95	3	33.15	32.60	-2	7,592	-0.03%
2023/03/13	3	32.70	0	0.00	33.20	3	7,703	0.04%
2023/03/10	27	33.20	16	33.26	33.15	11	7,707	0.14%
2023/03/09	5	34.31	4	34.70	34.15	1	7,570	0.01%
2023/03/08	21	34.76	7	34.74	34.60	14	7,589	0.18%
2023/03/07	11	34.26	2	34.18	34.25	9	7,314	0.12%
2023/03/06	1	33.80	5	33.94	33.90	-4	7,189	-0.06%
2023/03/03	1	33.20	0	0.00	33.15	1	7,134	0.01%
2023/03/01	2	33.25	0	0.00	33.20	2	7,163	0.03%
2023/02/24	2	33.55	0	0.00	33.50	2	7,146	0.03%
2023/02/23	6.5	33.84	0	0.00	33.80	6.5	7,143	0.09%
2023/02/22	1	33.85	0	0.00	33.80	1	7,228	0.01%
2023/02/21	0	0.00	1	34.30	34.20	-1	7,255	-0.01%
2023/02/20	3	34.35	3	34.30	34.15	0	7,239	0.00%
2023/02/16	2	34.05	0	0.00	34.00	2	7,267	0.03%
2023/02/15	2	34.40	6	34.23	34.15	-4	7,481	-0.05%
2023/02/10	2	33.20	2	33.10	33.20	0	7,679	0.00%
2023/02/08	3	33.90	3	33.85	33.70	0	7,740	0.00%
2023/02/06	2	34.35	0.4	34.50	34.40	1.6	7,743	0.02%
2023/02/03	1	34.40	0	0.00	34.40	1	7,719	0.01%
2023/02/02	3	34.25	0	0.00	34.30	3	7,698	0.04%
2023/02/01	1	34.20	0	0.00	34.25	1	7,663	0.01%
2023/01/31	3	33.95	17	34.01	34.20	-14	7,670	-0.18%
2023/01/30	3	33.75	0	0.00	33.95	3	7,640	0.04%
2023/01/17	0	0.00	12	33.25	33.15	-12	7,632	-0.16%
2023/01/16	14	32.88	0	0.00	32.90	14	7,698	0.18%
2023/01/13	1	33.15	6	33.15	32.95	-5	7,741	-0.06%
2023/01/04	6	34.49	0	0.00	34.30	6	8,199	0.07%
2023/01/03	0	0.00	1	34.60	34.70	-1	8,226	-0.01%
2022/12/30	0	0.00	3	34.37	34.50	-3	8,188	-0.04%
2022/12/29	6	34.03	2	33.95	34.15	4	8,061	0.05%
2022/12/22	13	33.85	0	0.00	33.70	13	8,053	0.16%
2022/12/20	0	0.00	1	34.40	33.95	-1	8,256	-0.01%
2022/12/19	0	0.00	2	34.98	34.70	-2	8,403	-0.02%
2022/12/15	0	0.00	1	35.20	35.05	-1	8,054	-0.01%
2022/12/14	0	0.00	6	34.69	34.85	-6	7,878	-0.08%
2022/12/13	2	34.38	3	34.48	34.35	-1	7,706	-0.01%
2022/12/12	0	33.85	0	0.00	33.70	0	7,556	0.00%
2022/12/09	4	34.25	0	0.00	33.85	4	7,545	0.05%
2022/12/08	0	0.00	11	33.46	33.40	-11	7,324	-0.15%
2022/12/07	24	33.74	24	33.89	34.00	0	7,139	0.00%
2022/12/06	2	32.80	0	0.00	32.80	2	6,721	0.03%
2022/12/05	0	0.00	16	32.69	32.65	-16	6,728	-0.24%
2022/12/02	0	0.00	0.2	32.30	32.30	-0.2	6,655	0.00%
2022/12/01	17	32.41	0	0.00	32.25	17	6,608	0.26%
2022/11/30	4	32.25	6.1	32.40	32.55	-2.1	6,800	-0.03%
2022/11/29	2	31.85	4	32.01	31.95	-2	6,730	-0.03%
2022/11/28	1	31.60	0	0.00	31.65	1	6,731	0.01%
2022/11/25	1	32.00	0	0.00	31.85	1	6,772	0.01%
2022/11/24	1	32.05	1	32.25	32.20	0	6,821	0.00%
2022/11/21	1	32.10	4	31.90	31.85	-3	7,722	-0.04%
2022/11/18	11	31.50	7	31.54	32.25	4	7,765	0.05%
2022/11/17	0	0.00	3	31.00	31.50	-3	7,762	-0.04%
2022/11/16	0.2	31.40	1	31.75	31.20	-0.8	7,761	-0.01%
2022/11/14	3	32.15	0	0.00	32.00	3	8,108	0.04%
2022/11/11	21	32.94	1	32.10	31.75	20	8,455	0.24%
2022/11/09	4	31.81	3	32.15	32.05	1	8,939	0.01%
2022/11/08	2	30.93	2	31.15	30.85	0	8,894	0.00%
2022/11/04	1	30.10	0	0.00	30.30	1	9,104	0.01%
2022/11/03	1	30.60	0	0.00	30.50	1	9,081	0.01%
2022/10/26	0	0.00	1	31.35	31.25	-1	9,443	-0.01%
2022/10/25	0	0.00	3	31.75	31.70	-3	9,470	-0.03%
2022/10/24	3	31.85	0	0.00	31.80	3	9,432	0.03%
2022/10/11	0	32.45	2	33.00	32.80	-2	9,986	-0.02%
2022/10/04	0	0.00	2	32.90	32.95	-2	10,707	-0.02%
2022/10/03	1	31.50	0	0.00	31.85	1	10,659	0.01%
2022/09/29	4	31.83	0	0.00	31.75	4	10,748	0.04%
2022/09/27	0	0.00	10	32.07	32.90	-10	10,652	-0.09%
2022/09/26	2	31.40	2.5	31.69	32.65	-0.5	10,692	0.00%
2022/09/23	0	0.00	10	33.10	32.85	-10	10,740	-0.09%
2022/09/14	5	32.57	3	32.75	32.60	2	10,921	0.02%
2022/09/12	10	32.80	4	32.75	32.70	6	10,941	0.05%
2022/09/08	14	33.00	0	0.00	32.95	14	10,934	0.13%
2022/09/07	1	33.00	0	0.00	32.95	1	11,774	0.01%
2022/09/06	4	33.13	4	33.45	33.30	0	12,181	0.00%
2022/09/01	4	34.60	0	0.00	34.35	4	12,167	0.03%
2022/08/30	3	35.88	49	35.86	34.30	-46	12,316	-0.37%
2022/08/29	1	35.05	1	35.10	35.15	0	11,683	0.00%
2022/08/26	0	0.00	0.6	34.75	34.55	-0.6	11,530	-0.01%
2022/08/25	0	0.00	23	34.65	34.85	-23	11,599	-0.20%
2022/08/24	1.6	34.25	10	34.23	34.65	-8.4	11,548	-0.07%
2022/08/23	0	0.00	2	33.80	34.15	-2	11,682	-0.02%
2022/08/22	0	0.00	4	34.00	33.90	-4	11,658	-0.03%
2022/08/19	5	34.90	2	34.73	34.40	3	11,683	0.03%
2022/08/18	2	35.40	4	35.90	35.40	-2	11,395	-0.02%
2022/08/17	3	35.85	4	35.60	35.60	-1	11,146	-0.01%
2022/08/15	21	34.42	1	34.40	34.50	20	11,085	0.18%
2022/08/12	1	34.80	4	34.60	34.60	-3	11,276	-0.03%
2022/08/09	0	0.00	0	33.80	33.70	0	11,420	0.00%
2022/08/04	15	32.95	0	0.00	33.05	15	11,853	0.13%
2022/08/02	2	33.45	8	33.48	33.60	-6	12,017	-0.05%
2022/08/01	2	34.25	3	34.25	34.20	-1	12,061	-0.01%
2022/07/26	4	35.55	0	0.00	35.60	4	12,800	0.03%
2022/07/22	27	35.45	0	0.00	35.60	27	12,777	0.21%
2022/07/21	2	35.55	0	0.00	35.70	2	12,794	0.02%
2022/07/20	1	35.70	3	35.80	35.65	-2	12,718	-0.02%
2022/07/19	8	35.70	18	35.95	35.85	-10	12,733	-0.08%
2022/07/18	2	34.88	0	0.00	35.15	2	12,425	0.02%
2022/07/15	10	35.15	34	34.76	35.00	-24	12,458	-0.19%
2022/07/14	23	34.00	2	33.95	34.40	21	12,320	0.17%
2022/07/13	9	33.92	11	34.19	34.20	-2	12,307	-0.02%
2022/07/12	0	0.00	2	32.10	32.40	-2	12,078	-0.02%
2022/07/08	11	33.45	5	33.40	33.15	6	12,279	0.05%
2022/06/30	0	0.00	1	33.90	33.90	-1	12,758	-0.01%
2022/06/29	0	0.00	1	34.35	34.40	-1	12,863	-0.01%
2022/06/28	0	0.00	6	34.18	34.10	-6	13,096	-0.05%
2022/06/27	1	34.40	2	34.45	34.05	-1	13,382	-0.01%
2022/06/24	0	0.00	0	33.85	34.05	0	13,842	0.00%
2022/06/22	3	33.67	2	33.58	34.05	1	14,750	0.01%
2022/06/20	3	34.40	2	34.35	34.00	1	16,349	0.01%
2022/06/17	1	34.30	2	34.20	34.35	-1	17,193	-0.01%
2022/06/16	21	35.83	13	35.38	34.20	8	18,656	0.04%
2022/06/15	7	36.52	48	36.58	36.70	-41	20,603	-0.20%
2022/06/14	9	35.72	8	36.09	35.85	1	21,426	0.00%
2022/06/13	1	35.80	4	36.24	36.15	-3	22,475	-0.01%
2022/06/10	0	0.00	3	36.55	36.30	-3	22,690	-0.01%
2022/06/09	5	36.35	3	36.57	36.50	2	22,969	0.01%
2022/06/08	1	36.10	8	36.46	36.45	-7	23,149	-0.03%
2022/06/07	3	35.90	9	35.92	36.20	-6	23,282	-0.03%
2022/06/06	4	35.53	5	35.65	35.75	-1	23,407	0.00%
2022/05/31	15	35.62	6	35.85	35.30	9	24,237	0.04%
2022/05/30	1	35.90	2	36.15	35.90	-1	24,493	0.00%
2022/05/27	64	36.15	2	36.40	36.10	62	24,681	0.25%
2022/05/26	20	35.90	0	0.00	36.15	20	25,036	0.08%
2022/05/25	2	35.75	7	36.18	36.20	-5	25,102	-0.02%
2022/05/24	2	36.25	31.4	36.02	36.10	-29.4	25,222	-0.12%
2022/05/23	24	35.77	12	36.49	35.35	12	25,134	0.05%
2022/05/20	5	35.86	109	36.00	36.00	-104	24,981	-0.42%	大賣/鉅額交易
2022/05/19	12	35.55	158	35.04	35.60	-146	25,058	-0.58%	大賣/鉅額交易
2022/05/18	1.5	35.30	32	35.39	35.35	-30.5	25,170	-0.12%
2022/05/17	8	35.07	4	35.26	35.30	4	25,515	0.02%
2022/05/16	1.5	35.20	9	34.96	35.30	-7.5	25,394	-0.03%
2022/05/13	3	33.87	2	33.80	33.95	1	25,052	0.00%
2022/05/12	4	33.06	4	33.16	33.20	0	25,073	0.00%
2022/05/11	2	32.18	17	32.43	32.80	-15	25,047	-0.06%
2022/05/10	12	32.70	0	0.00	32.70	12	24,929	0.05%
2022/05/09	0	0.00	3	33.30	33.00	-3	24,958	-0.01%
2022/05/06	2	34.45	2	34.15	34.10	0	24,941	0.00%
2022/05/05	0	0.00	5	34.93	34.95	-5	24,912	-0.02%
2022/05/04	8	35.06	16	35.25	35.05	-8	24,948	-0.03%
2022/05/03	9	33.96	7	34.14	34.30	2	24,829	0.01%
2022/04/29	5	33.80	5	33.55	33.55	0	24,853	0.00%
2022/04/28	1	33.50	1	33.50	33.45	0	24,874	0.00%
2022/04/27	0	0.00	1	33.30	33.30	-1	24,889	0.00%
2022/04/26	0	0.00	8	33.71	33.70	-8	24,903	-0.03%
2022/04/25	1	33.50	1	33.45	33.55	0	24,907	0.00%
2022/04/22	3	33.83	3	33.62	33.85	0	24,998	0.00%
2022/04/21	0	0.00	3	33.68	33.50	-3	25,180	-0.01%
2022/04/20	0	0.00	7	34.04	33.95	-7	25,166	-0.03%
2022/04/19	3	33.87	107	34.12	33.85	-104	25,311	-0.41%	大賣/鉅額交易
2022/04/18	10	34.05	3	34.07	33.90	7	25,523	0.03%
2022/04/15	2	34.10	15	34.60	34.10	-13	25,545	-0.05%
2022/04/14	11	35.15	3	35.30	34.80	8	25,687	0.03%
2022/04/13	6	35.05	0	0.00	34.90	6	25,680	0.02%
2022/04/12	7	35.40	2	35.75	35.25	5	25,693	0.02%
2022/04/11	8	35.31	27	35.63	35.55	-19	25,952	-0.07%
2022/04/08	4	35.35	3	35.38	35.40	1	26,223	0.00%
2022/04/07	5	35.12	4	35.10	34.90	1	26,229	0.00%
2022/04/06	15	35.73	11	35.84	35.90	4	26,136	0.02%
2022/04/01	6	36.10	10	36.10	36.25	-4	26,209	-0.02%
2022/03/31	21	35.83	6	36.53	35.75	15	26,506	0.06%
2022/03/30	20	36.33	17	36.61	36.15	3	26,436	0.01%
2022/03/29	21	36.50	35	36.28	36.50	-14	26,437	-0.05%
2022/03/28	17	35.72	9	35.73	35.20	8	26,632	0.03%
2022/03/25	19	36.81	55	36.70	36.90	-36	27,001	-0.13%
2022/03/24	46	36.03	65	36.16	36.40	-19	26,915	-0.07%
2022/03/23	33	36.04	69	36.03	36.20	-36	26,585	-0.14%
2022/03/22	259	34.62	277	34.27	35.00	-18	25,909	-0.07%	大買/大賣/
2022/03/21	41	33.60	117	34.62	33.20	-76	25,769	-0.29%	大賣/
2022/03/18	159	35.43	100	35.62	34.80	59	27,186	0.22%	大買/
2022/03/17	19	34.19	30	34.42	34.55	-11	25,792	-0.04%
2022/03/16	22	33.61	43	33.67	33.90	-21	27,012	-0.08%
2022/03/15	10	32.40	11	32.46	32.35	-1	27,180	0.00%
2022/03/14	4	32.38	7	32.53	32.75	-3	27,649	-0.01%
2022/03/11	3	32.12	9	32.43	32.05	-6	28,443	-0.02%
2022/03/10	1	31.65	240	31.85	31.95	-239	28,427	-0.84%	大賣/鉅額交易
2022/03/09	4	31.89	0	0.00	31.90	4	28,570	0.01%
2022/03/08	3	31.70	3	31.20	31.90	0	29,096	0.00%
2022/03/07	27	31.76	12	31.70	31.60	15	29,577	0.05%
2022/03/04	13	32.55	10	32.75	32.75	3	30,483	0.01%
2022/03/03	49	32.59	41	32.59	32.45	8	30,872	0.03%
2022/03/02	24	32.34	2.1	32.32	32.25	21.9	31,443	0.07%
2022/03/01	30	32.27	25	32.32	32.55	5	32,177	0.02%
2022/02/25	0	0.00	2	31.25	31.25	-2	32,779	-0.01%
2022/02/24	1.3	30.74	2	31.00	30.45	-0.7	34,164	0.00%
2022/02/23	2.2	31.45	0	0.00	31.45	2.2	35,556	0.01%
2022/02/22	12	31.78	26	31.70	31.75	-14	39,053	-0.04%
2022/02/21	5	31.94	0	0.00	31.85	5	40,997	0.01%
2022/02/18	21.1	31.46	38	31.33	31.35	-16.9	41,764	-0.04%
2022/02/17	8.5	31.77	50	31.66	31.95	-41.5	42,519	-0.10%
2022/02/16	1	30.75	3	30.70	30.75	-2	43,007	0.00%
2022/02/15	0	0.00	3	30.30	30.45	-3	43,372	-0.01%
2022/02/14	8	30.16	8	29.97	29.95	0	43,669	0.00%
2022/02/11	3	30.95	121	30.90	30.90	-118	45,067	-0.26%	大賣/鉅額交易
2022/02/10	10	30.55	247	30.56	30.80	-237	45,411	-0.52%	大賣/鉅額交易
2022/02/09	11	30.69	10	30.80	30.80	1	46,139	0.00%
2022/02/08	9.1	30.38	13	30.40	30.50	-3.9	46,422	-0.01%
2022/02/07	11.1	29.26	3	29.25	29.70	8.1	46,905	0.02%
2022/01/26	10	28.65	14	28.64	28.70	-4	46,992	-0.01%
2022/01/25	10	28.25	23	28.83	28.25	-13	47,247	-0.03%
2022/01/24	28	28.89	34	29.10	29.35	-6	47,641	-0.01%
2022/01/21	7	29.79	6	29.56	29.55	1	48,276	0.00%
2022/01/20	0	0.00	9	30.08	30.00	-9	49,168	-0.02%
2022/01/19	5	30.10	70	30.12	29.85	-65	49,845	-0.13%
2022/01/18	67	30.44	8	30.35	30.30	59	50,404	0.12%
2022/01/17	15	29.63	15	30.20	30.20	0	50,731	0.00%
2022/01/14	21	30.15	21	29.86	29.85	0	51,242	0.00%
2022/01/13	20.5	31.00	20	30.70	30.70	0.5	51,732	0.00%
2022/01/12	15	30.95	26	31.05	31.05	-11	52,645	-0.02%
2022/01/11	31	30.69	16	30.37	30.35	15	53,634	0.03%
2022/01/10	11	31.56	12	31.22	31.15	-1	54,662	0.00%
2022/01/07	26	31.82	11	31.50	31.50	15	56,112	0.03%
2022/01/06	16	32.04	79	31.89	32.15	-63	58,624	-0.11%
2022/01/05	22	32.19	32	31.85	31.80	-10	60,498	-0.02%
2022/01/04	108	32.31	25	32.39	32.40	83	61,223	0.14%	大買/
2022/01/03	51	32.88	19	32.72	32.80	32	62,833	0.05%
2021/12/30	21	32.47	20	32.55	32.60	1	64,549	0.00%
2021/12/29	21	32.21	21	32.39	32.40	0	66,296	0.00%
2021/12/28	10	32.45	10	32.25	32.25	0	67,519	0.00%
2021/12/27	29	32.12	57	32.23	32.30	-28	68,276	-0.04%
2021/12/24	10	31.78	41	31.78	31.60	-31	69,052	-0.04%
2021/12/23	390	31.71	16	31.70	31.65	374	69,663	0.54%	大買/鉅額交易
2021/12/22	69	31.75	379	31.36	31.75	-310	71,310	-0.43%	大賣/鉅額交易
2021/12/21	33	31.45	54.2	31.31	31.75	-21.2	72,225	-0.03%
2021/12/20	13	32.15	35	32.12	32.15	-22	73,784	-0.03%
2021/12/17	23	31.91	21.2	31.88	31.90	1.8	79,917	0.00%
2021/12/16	92	31.77	49	31.69	31.55	43	84,693	0.05%
2021/12/15	116	31.53	126	31.46	31.40	-10	91,212	-0.01%	大買/大賣/
2021/12/14	364	33.10	261	32.36	31.90	103	93,039	0.11%	大買/大賣/鉅額交易
2021/12/13	304	31.08	46	31.09	31.50	258	90,912	0.28%	大買/鉅額交易
2021/12/10	263	31.66	83.3	31.45	30.45	179.8	89,869	0.20%	大買/鉅額交易
2021/12/09	68	33.05	25	33.03	32.85	43	87,725	0.05%
2021/12/08	40	34.12	15.1	33.91	33.90	25	86,923	0.03%
2021/12/07	66.1	34.75	23	34.86	34.45	43.1	86,353	0.05%
2021/12/06	25	34.24	56	34.15	34.15	-31	85,453	-0.04%
2021/12/03	34	34.87	59	34.63	34.60	-25	85,788	-0.03%
2021/12/02	57	34.58	37	34.36	34.00	20	85,774	0.02%
2021/12/01	65.1	35.36	12	35.10	35.05	53.1	85,773	0.06%
2021/11/30	31	35.70	29	35.58	35.60	2	85,693	0.00%
2021/11/29	56	34.98	22	34.97	35.00	34	86,284	0.04%
2021/11/26	85	35.98	21	35.76	35.60	64	87,332	0.07%
2021/11/25	60	37.09	20	37.22	36.70	40	87,346	0.05%
2021/11/24	58	37.34	113	38.23	37.60	-55	88,214	-0.06%	大賣/
2021/11/23	57	38.80	51	38.63	37.75	6	88,078	0.01%
2021/11/22	94	38.75	33.1	38.61	38.50	60.9	87,833	0.07%
2021/11/19	87	38.04	117.7	38.37	38.85	-30.7	86,945	-0.04%	大賣/
2021/11/18	78	35.65	112	35.62	36.20	-34	84,338	-0.04%	大賣/
2021/11/17	41.2	34.11	35	34.18	34.80	6.2	83,529	0.01%
2021/11/16	39	32.80	46.1	32.89	33.05	-7.1	84,033	-0.01%
2021/11/15	52.1	31.80	36.2	31.66	31.65	15.9	83,579	0.02%
2021/11/12	26	32.53	65	32.41	32.40	-39	82,778	-0.05%
2021/11/11	15	32.79	14	32.73	32.75	1	82,458	0.00%
2021/11/10	37.1	32.81	22	33.28	32.75	15.1	82,591	0.02%
2021/11/09	15	34.72	22	34.72	34.50	-7	81,346	-0.01%
2021/11/08	26	34.91	69	34.76	34.60	-43	81,068	-0.05%
2021/11/05	21	34.18	41	34.21	34.20	-20	80,450	-0.02%
2021/11/04	29	34.36	17	34.13	33.95	12	80,248	0.01%
2021/11/03	7	33.85	26	33.67	33.60	-19	80,239	-0.02%
2021/11/02	87	33.83	37	33.76	33.55	50	80,294	0.06%
2021/11/01	47	34.19	16	34.09	33.70	31	80,105	0.04%
2021/10/29	12	34.85	63	34.79	34.40	-51	79,912	-0.06%
2021/10/28	35	34.80	75	34.79	34.70	-40	79,511	-0.05%
2021/10/27	70	34.31	70	34.61	34.70	0	79,229	0.00%
2021/10/26	17.1	33.68	121	33.56	33.40	-103.9	79,236	-0.13%	大賣/鉅額交易
2021/10/25	44	34.35	11	34.05	34.00	33	79,311	0.04%
2021/10/22	155	34.47	63.2	34.48	34.25	91.9	78,953	0.12%	大買/
2021/10/21	70	34.35	40	34.54	34.70	30	78,280	0.04%
2021/10/20	199.1	34.23	355	34.32	33.85	-155.9	77,566	-0.20%	大買/大賣/鉅額交易
2021/10/19	282.1	34.50	133	34.44	34.30	149.1	76,558	0.19%	大買/大賣/鉅額交易
2021/10/18	94.1	35.36	95	35.62	35.25	-0.9	75,478	0.00%
2021/10/15	127.1	35.22	161	35.14	35.80	-33.9	74,309	-0.05%	大買/大賣/
2021/10/14	183.2	35.13	229	34.99	34.55	-45.8	72,805	-0.06%	大買/大賣/
2021/10/13	259	34.42	341	34.22	34.60	-82	69,990	-0.12%	大買/大賣/
2021/10/12	133	33.88	56	33.79	33.65	77	68,007	0.11%	大買/
2021/10/08	188	34.32	193	34.19	33.75	-5	67,142	-0.01%	大買/大賣/
2021/10/07	240	34.53	330	34.30	33.90	-90	65,231	-0.14%	大買/大賣/
2021/10/06	142	33.78	154	33.54	34.00	-12	63,120	-0.02%	大買/大賣/
2021/10/05	132	33.15	103	32.65	33.45	29	61,172	0.05%	大買/大賣/
2021/10/04	132	32.14	76	32.11	32.35	56	59,802	0.09%	大買/
2021/10/01	101	32.49	49.2	32.65	32.00	51.8	58,780	0.09%	大買/
2021/09/30	49	32.80	44	32.86	32.70	5	57,518	0.01%
2021/09/29	277	32.92	490.1	32.93	32.65	-213.1	56,777	-0.38%	大買/大賣/鉅額交易
2021/09/28	349	32.56	160	32.64	32.65	189	54,838	0.34%	大買/大賣/鉅額交易
2021/09/27	347	34.21	173	34.07	33.75	174	53,293	0.33%	大買/大賣/鉅額交易
2021/09/24	397	33.61	265	33.80	34.10	132	51,001	0.26%	大買/大賣/鉅額交易
2021/09/23	460.2	33.22	545.1	33.47	34.80	-84.9	45,153	-0.19%	大買/大賣/
2021/09/22	417.2	33.45	392.3	33.54	31.65	24.9	40,445	0.06%	大買/大賣/
2021/09/17	97.1	31.82	118	32.58	33.40	-20.9	33,482	-0.06%	大賣/
2021/09/16	45.2	30.26	78	30.30	30.40	-32.9	30,901	-0.11%
2021/09/15	44	29.62	62	29.67	29.65	-18	30,050	-0.06%
2021/09/14	11	29.43	12	29.22	29.25	-1	29,755	0.00%
2021/09/13	20	29.19	22	29.23	29.10	-2	29,514	-0.01%
2021/09/10	6	28.52	4	28.46	28.50	2	29,188	0.01%
2021/09/09	30	28.19	45	28.17	28.60	-15	29,060	-0.05%
2021/09/08	50.1	27.96	39	27.95	27.90	11.1	28,911	0.04%
2021/09/07	69	29.06	15	29.02	28.85	54	28,391	0.19%
2021/09/06	31	28.65	39	28.79	28.60	-8	28,070	-0.03%
2021/09/03	50	29.81	44	29.78	29.65	6	27,372	0.02%
2021/09/02	67	30.56	118	30.22	29.75	-51	26,649	-0.19%	大賣/
2021/09/01	39	31.54	61	31.67	31.70	-22	24,832	-0.09%
2021/08/31	18	30.24	35.1	30.47	30.55	-17.1	23,255	-0.07%
2021/08/30	143	30.03	121	30.03	30.30	22	22,256	0.10%	大買/大賣/
2021/08/27	206	29.12	229	29.28	29.40	-23	20,464	-0.11%	大買/大賣/
2021/08/26	148.2	28.59	187	28.67	28.30	-38.8	19,580	-0.20%	大買/大賣/
2021/08/25	27	28.37	17	28.33	28.25	10	18,392	0.05%
2021/08/24	48	28.22	59	28.07	28.35	-11	17,703	-0.06%
2021/08/23	31	27.92	58	27.79	27.85	-27	16,716	-0.16%
2021/08/20	89	28.16	66	27.70	28.00	23	15,421	0.15%
2021/08/19	7	26.19	2	26.48	26.30	5	13,922	0.04%
2021/08/18	2	25.10	0	0.00	25.65	2	13,496	0.01%
2021/08/17	0	0.00	55	25.12	25.15	-55	13,451	-0.41%
2021/08/16	9	25.44	50	25.25	24.95	-41	13,491	-0.30%
2021/08/13	95	26.59	3	26.58	26.55	92	13,065	0.70%
2021/08/12	4	26.25	2	26.05	26.30	2	12,906	0.02%
2021/08/11	6	26.12	3	25.65	25.50	3	13,049	0.02%
2021/08/10	3	25.97	7	25.96	25.90	-4	13,174	-0.03%
2021/08/09	91	27.11	146	27.46	26.20	-55	13,468	-0.41%	大賣/
2021/08/06	79	27.18	2	27.13	27.20	77	13,136	0.59%
2021/08/05	12	26.78	7	27.01	27.00	5	13,310	0.04%
2021/08/04	90	26.64	12	26.72	26.70	78	13,735	0.57%
2021/08/03	1	27.30	8	27.28	27.40	-7	13,595	-0.05%
2021/08/02	15	27.14	37	27.16	27.25	-22	13,319	-0.17%
2021/07/30	0	0.00	13	26.37	26.05	-13	12,791	-0.10%
2021/07/29	28	25.66	41	25.60	25.70	-13	12,223	-0.11%
2021/07/28	8	23.93	0	0.00	24.00	8	11,653	0.07%
2021/07/26	0	0.00	7	23.96	23.90	-7	12,524	-0.06%
2021/07/21	11	24.55	6	24.04	23.90	5	15,752	0.03%
2021/07/20	10	23.95	0	0.00	23.90	10	15,822	0.06%
2021/07/19	0	0.00	10	24.10	24.10	-10	15,988	-0.06%
2021/07/16	0	0.00	0.8	24.45	24.30	-0.8	16,489	-0.01%
2021/07/15	0	0.00	8	24.22	24.45	-8	16,845	-0.05%
2021/07/14	11	24.07	2	23.95	23.95	9	16,992	0.05%
2021/07/13	0	0.00	4	24.33	24.15	-4	17,531	-0.02%
2021/07/12	1	24.60	3	24.65	24.40	-2	17,590	-0.01%
2021/07/09	2	24.60	0	0.00	24.60	2	17,700	0.01%
2021/07/08	0	0.00	1.7	24.88	24.80	-1.7	17,927	-0.01%
2021/07/07	1	24.47	2	24.45	24.35	-1	18,198	-0.01%
2021/07/06	0	0.00	1	24.35	24.25	-1	18,397	-0.01%
2021/07/05	0	0.00	1	24.40	24.50	-1	18,573	-0.01%
2021/07/02	6	24.42	0.2	24.40	24.40	5.8	18,694	0.03%
2021/07/01	1.1	24.52	1	24.85	24.55	0.1	18,914	0.00%
2021/06/30	16	25.54	14	25.23	24.70	2	19,271	0.01%
2021/06/29	5	24.98	19	24.89	25.30	-14	18,860	-0.07%
2021/06/28	0	0.00	1	24.10	24.00	-1	18,604	-0.01%
2021/06/25	0	0.00	3	24.15	24.05	-3	18,732	-0.02%
2021/06/23	1	24.00	1	24.15	24.30	0	19,086	0.00%
2021/06/21	9	23.92	2	24.40	23.70	7	19,485	0.04%
2021/06/18	3	25.03	2.1	25.23	24.90	0.9	19,544	0.00%
2021/06/17	1	25.65	0	0.00	25.35	1	19,736	0.01%
2021/06/16	0.1	25.30	0	0.00	25.45	0.1	20,060	0.00%
2021/06/15	1	25.55	2	25.35	25.30	-1	20,441	0.00%
2021/06/11	5	25.10	5	24.85	24.85	0	20,965	0.00%
2021/06/10	1	24.90	2	24.85	24.90	-1	21,728	0.00%
2021/06/09	0	0.00	4	25.20	24.90	-4	23,096	-0.02%
2021/06/08	10	25.35	23.5	25.28	25.15	-13.5	23,725	-0.06%
2021/06/07	6	24.73	0	0.00	24.70	6	23,989	0.03%
2021/06/02	0	0.00	2	24.80	25.00	-2	25,482	-0.01%
2021/06/01	1	24.80	5.1	24.90	24.85	-4.1	26,165	-0.02%
2021/05/31	0	0.00	2	24.75	24.85	-2	27,251	-0.01%
2021/05/28	1.5	24.97	0	0.00	24.90	1.5	30,057	0.00%
2021/05/27	5	24.70	5	24.70	25.00	0	33,968	0.00%
2021/05/26	0	0.00	43.4	24.48	24.35	-43.4	34,764	-0.12%
2021/05/25	5	24.15	0	0.00	23.80	5	35,093	0.01%
2021/05/24	0	0.00	2.3	23.64	23.85	-2.3	35,637	-0.01%
2021/05/21	51	23.20	0	0.00	23.25	51	35,875	0.14%
2021/05/19	1	22.90	13	23.37	23.35	-12	37,310	-0.03%
2021/05/18	0	0.00	6	22.34	22.40	-6	38,202	-0.02%
2021/05/17	5	20.97	10	21.40	20.55	-5	38,268	-0.01%
2021/05/14	3	22.07	9	22.69	22.50	-6	38,046	-0.02%
2021/05/13	21	22.01	4.5	22.22	22.30	16.5	37,874	0.04%
2021/05/12	50.3	21.95	18	22.54	22.90	32.3	37,688	0.09%
2021/05/11	5	24.55	2	24.35	24.25	3	37,222	0.01%
2021/05/10	0	0.00	7	25.62	25.70	-7	37,091	-0.02%
2021/05/07	4	25.65	8	25.43	25.65	-4	37,745	-0.01%
2021/05/06	3.3	24.63	3	24.95	24.60	0.3	37,769	0.00%
2021/05/05	9	25.03	24	24.66	24.55	-15	37,819	-0.04%
2021/05/04	23.5	25.21	23	24.65	24.70	0.5	38,316	0.00%
2021/05/03	21.2	26.14	102	25.91	25.75	-80.8	38,045	-0.21%	大賣/
2021/04/29	123.3	27.30	18	27.56	27.00	105.3	37,927	0.28%	大買/鉅額交易
2021/04/28	131	28.66	139	28.14	27.95	-8	37,887	-0.02%	大買/大賣/
2021/04/27	136	28.33	118.7	28.18	28.55	17.3	37,354	0.05%	大買/大賣/
2021/04/26	13	27.30	10	27.09	26.90	3	36,776	0.01%
2021/04/23	14	26.97	2	27.08	26.85	12	36,871	0.03%
2021/04/22	38	27.45	25	27.21	26.60	13	36,995	0.04%
2021/04/21	10	27.59	412	27.39	27.25	-402	36,807	-1.09%	大賣/鉅額交易
2021/04/20	403	27.17	6	27.05	27.20	397	36,858	1.08%	大買/鉅額交易
2021/04/19	17	27.30	32	27.30	27.30	-15	37,612	-0.04%
2021/04/16	6.1	26.54	6	26.59	26.50	0.1	37,472	0.00%
2021/04/15	2	26.20	5	26.19	26.15	-3	37,690	-0.01%
2021/04/14	20.2	25.93	1.2	25.91	25.80	19	38,428	0.05%
2021/04/13	10.4	26.76	1	27.00	26.30	9.4	38,688	0.02%
2021/04/12	4	26.43	2	26.55	26.30	2	38,729	0.01%
2021/04/09	11	26.80	2	26.90	26.70	9	39,016	0.02%
2021/04/08	15	27.12	16	27.08	27.10	-1	39,108	0.00%
2021/04/07	12	27.25	17	27.05	27.25	-5	39,792	-0.01%
2021/04/06	41	26.47	36	26.50	26.60	5	40,441	0.01%
2021/04/01	22	27.02	26	26.87	26.85	-4	40,937	-0.01%
2021/03/31	10.3	27.21	0	0.00	27.05	10.3	41,837	0.02%
2021/03/30	8	27.45	7	27.35	27.30	1	43,385	0.00%
2021/03/29	29	27.69	21	27.56	27.50	8	45,564	0.02%
2021/03/26	18.1	27.78	11	27.78	27.60	7.1	47,627	0.01%
2021/03/25	131	27.97	53	27.96	27.60	78	48,995	0.16%	大買/
2021/03/24	1	27.55	7	27.58	27.50	-6	50,804	-0.01%
2021/03/23	12	27.19	5	27.15	27.10	7	51,779	0.01%
2021/03/22	7	27.35	2	27.43	27.40	5	52,246	0.01%
2021/03/19	32.2	27.63	31	27.63	27.50	1.2	52,776	0.00%
2021/03/18	26	28.10	21	28.06	28.05	5	54,426	0.01%
2021/03/17	9	28.33	0	0.00	28.20	9	55,388	0.02%
2021/03/16	18.3	29.33	8	29.27	28.85	10.3	57,510	0.02%
2021/03/15	66	29.07	67	29.12	28.95	-1	57,333	0.00%
2021/03/12	64	28.30	68	28.21	28.15	-4	56,117	-0.01%
2021/03/11	22	27.80	12	27.81	27.95	10	55,758	0.02%
2021/03/10	13	28.15	3	28.53	27.90	10	55,657	0.02%
2021/03/09	8	28.31	16	28.02	28.35	-8	55,980	-0.01%
2021/03/08	18.4	27.98	100	28.07	28.15	-81.7	55,962	-0.15%
2021/03/05	95.7	28.58	56	28.68	28.45	39.7	55,390	0.07%
2021/03/04	75.1	28.85	5	28.75	28.20	70.1	55,682	0.13%
2021/03/03	142	29.78	289	29.84	29.35	-147	55,313	-0.27%	大買/大賣/鉅額交易
2021/03/02	281	29.76	212	29.20	29.45	69	52,522	0.13%	大買/大賣/
2021/02/26	108	28.00	82	27.92	27.95	26	48,714	0.05%	大買/
2021/02/25	7	27.35	51	27.30	27.50	-44	47,957	-0.09%
2021/02/24	19.2	27.29	15	27.15	27.20	4.2	47,557	0.01%
2021/02/23	11	27.08	45	27.21	27.00	-34	47,006	-0.07%
2021/02/22	55	27.20	32	27.14	26.95	23	46,677	0.05%
2021/02/19	56	27.33	66.1	27.28	27.45	-10.1	46,058	-0.02%
2021/02/18	129	26.77	136	26.80	27.45	-7	45,195	-0.02%	大買/大賣/
2021/02/17	53	25.67	24	25.69	25.55	29	44,094	0.07%
2021/02/05	3	25.30	13	25.50	25.10	-10	43,931	-0.02%
2021/02/04	2	25.33	3	25.38	25.35	-1	43,843	0.00%
2021/02/03	4	25.43	7	25.61	25.15	-3	43,840	-0.01%
2021/02/02	7	25.26	14	25.06	25.00	-7	43,770	-0.02%
2021/02/01	4	25.15	3	25.08	25.10	1	43,710	0.00%
2021/01/29	16	25.32	17	26.09	25.20	-1	43,600	0.00%
2021/01/28	10	24.95	5	24.85	24.90	5	42,959	0.01%
2021/01/27	5	25.80	3	25.85	25.60	2	43,016	0.00%
2021/01/26	37	26.83	37	26.07	25.90	0	43,276	0.00%
2021/01/25	9	26.02	6	26.36	26.10	3	42,870	0.01%
2021/01/22	16	26.45	8	26.31	26.50	8	42,980	0.02%
2021/01/21	20	26.24	10	26.33	26.20	10	42,821	0.02%
2021/01/20	21	26.11	19	25.79	25.55	2	42,792	0.00%
2021/01/19	41	26.96	23	26.64	26.85	18	42,639	0.04%
2021/01/18	9	25.02	8	24.82	25.15	1	42,172	0.00%
2021/01/15	17	25.01	51	25.11	24.45	-34	44,252	-0.08%
2021/01/14	40	25.33	21	25.37	25.20	19	44,550	0.04%
2021/01/13	29	25.51	24	25.13	25.15	5	44,557	0.01%
2021/01/12	57	25.00	16	25.15	25.40	41	44,187	0.09%
2021/01/11	13	24.72	23	24.46	24.40	-10	43,320	-0.02%
2021/01/08	20	25.35	3	25.17	25.10	17	42,925	0.04%
2021/01/07	52	25.25	47	25.08	25.35	5	42,587	0.01%
2021/01/06	30	26.14	26	25.86	25.70	4	41,820	0.01%
2021/01/05	27	26.26	22	26.11	26.15	5	41,312	0.01%
2021/01/04	39	26.73	20	26.83	26.80	19	40,929	0.05%
2020/12/31	36	26.38	22	26.32	26.45	14	40,482	0.03%
2020/12/30	44	26.83	26	27.02	26.55	18	40,208	0.04%
2020/12/29	24	26.18	395	26.88	26.15	-371	39,361	-0.94%	大賣/鉅額交易
2020/12/28	50	27.07	23.4	27.25	26.80	26.6	38,445	0.07%
2020/12/25	47	27.15	10	27.00	26.95	37	37,476	0.10%
2020/12/24	420	28.80	51	28.43	27.55	369	36,509	1.01%	大買/鉅額交易
2020/12/23	149	28.08	206	27.91	28.35	-57	34,770	-0.16%	大買/大賣/
2020/12/22	102	28.21	88	28.72	27.90	14	32,390	0.04%	大買/
2020/12/21	70	28.03	124	27.65	27.30	-54	30,176	-0.18%	大賣/
2020/12/18	126	26.92	154	27.18	27.60	-28	28,570	-0.10%	大買/大賣/
2020/12/17	120	25.52	129	25.52	25.65	-9	26,353	-0.03%	大買/大賣/
2020/12/16	21	25.21	42	25.15	24.75	-21	25,278	-0.08%
2020/12/15	70	24.80	25	24.97	24.45	45	24,972	0.18%
2020/12/14	131	25.15	101	25.14	25.05	30	24,158	0.12%	大買/大賣/
2020/12/11	132	24.05	92	24.05	23.20	40	22,119	0.18%	大買/
2020/12/10	39	23.97	21	24.03	24.10	18	20,722	0.09%
2020/12/09	34	21.76	69	21.81	21.95	-35	17,953	-0.19%
2020/12/08	32	21.10	10	21.40	21.10	22	17,339	0.13%
2020/12/07	2	21.60	0	0.00	21.10	2	17,206	0.01%
2020/12/04	29	21.50	0	0.00	21.45	29	16,907	0.17%
2020/12/03	51	21.84	60	22.06	21.55	-9	16,642	-0.05%
2020/12/02	68	20.98	66.1	21.10	21.10	1.9	16,009	0.01%
2020/12/01	6	20.70	1	20.55	20.65	5	15,642	0.03%
2020/11/30	25	21.37	37	21.29	21.05	-12	15,457	-0.08%
2020/11/27	81	19.84	53	20.73	20.90	28	14,382	0.19%
2020/11/26	7	19.07	2	19.05	19.00	5	13,669	0.04%
2020/11/25	7	19.41	5	19.10	19.10	2	13,591	0.01%
2020/11/24	6	19.01	2	19.10	18.90	4	13,380	0.03%
2020/11/23	0	0.00	0.7	19.00	19.05	-0.7	13,170	0.00%
2020/11/20	16	19.13	7	19.10	19.10	9	13,132	0.07%
2020/11/19	0	0.00	6	19.35	19.30	-6	13,046	-0.05%
2020/11/18	2	19.70	0	0.00	19.65	2	13,051	0.02%
2020/11/13	1	18.95	1	19.50	19.40	0	13,079	0.00%
2020/11/12	2	20.10	85	19.99	19.90	-83	12,903	-0.64%
2020/11/11	74	20.47	0	0.00	20.30	74	12,909	0.57%
2020/11/10	1	20.60	0	0.00	20.35	1	13,029	0.01%
2020/11/09	2	20.70	0	0.00	20.40	2	13,295	0.02%
2020/11/06	0	0.00	8	20.48	20.40	-8	13,320	-0.06%
2020/11/05	8	20.57	0	0.00	20.35	8	13,489	0.06%
2020/11/04	27	20.77	20	20.59	20.50	7	13,652	0.05%
2020/11/03	6	20.17	1	20.45	20.45	5	13,803	0.04%
2020/11/02	14	21.25	0	0.00	20.70	14	14,771	0.09%
2020/10/30	0	0.00	2	20.98	21.05	-2	14,819	-0.01%
2020/10/29	7	20.63	8	20.51	20.80	-1	14,802	-0.01%
2020/10/28	11	20.75	19	20.78	20.65	-8	15,384	-0.05%
2020/10/27	7	20.64	16	20.66	20.50	-9	15,963	-0.06%
2020/10/26	74	21.83	56.4	21.87	21.20	17.6	15,584	0.11%
2020/10/23	141	22.60	33	22.77	22.80	108	14,694	0.73%	大買/鉅額交易
2020/10/22	5	20.15	1	21.30	21.35	4	12,221	0.03%
2020/10/21	2	19.65	3	20.00	19.45	-1	11,583	-0.01%
2020/10/19	0	0.00	56	18.60	18.70	-56	11,116	-0.50%
2020/10/14	4	17.65	0	0.00	18.00	4	10,937	0.04%
2020/09/29	3	17.05	0	0.00	17.05	3	10,731	0.03%
2020/09/11	2	15.75	0	0.00	15.80	2	10,393	0.02%
2020/09/10	7	16.45	0	0.00	16.35	7	10,367	0.07%
2020/09/03	0	0.00	0.4	17.80	17.90	-0.4	10,287	0.00%
2020/08/26	0	0.00	3	17.45	17.30	-3	10,350	-0.03%
2020/08/25	0	0.00	0.7	17.25	17.40	-0.7	10,385	-0.01%
2020/08/14	10	16.80	0	0.00	17.00	10	10,252	0.10%
2020/08/13	6	16.50	0	0.00	16.50	6	10,026	0.06%
2020/08/11	0	0.00	9	15.00	14.65	-9	9,411	-0.10%
2020/08/10	0	0.00	8	14.76	14.65	-8	9,182	-0.09%
2020/08/07	2	13.50	0	0.00	14.20	2	8,946	0.02%
2020/08/06	9	14.28	1	13.10	13.05	8	8,558	0.09%
2020/08/05	4	14.14	0	0.00	14.50	4	7,155	0.06%
2020/08/04	0	0.00	0	14.70	14.50	0	6,885	0.00%
2020/08/03	4	14.79	0	0.00	14.40	4	6,652	0.06%
2020/07/31	23	16.01	0	0.00	16.00	23	6,086	0.38%
2020/07/30	36	17.75	0	0.00	17.75	36	5,535	0.65%
2020/07/16	0	0.00	0.4	21.50	21.60	-0.4	6,405	-0.01%
2020/07/14	0	0.00	1	21.40	21.40	-1	6,460	-0.02%
2020/07/13	0	0.00	6	21.31	21.40	-6	6,513	-0.09%
2020/07/10	0	0.00	0.4	20.60	20.80	-0.4	6,805	-0.01%
2020/07/09	1	20.30	6	20.13	20.35	-5	6,897	-0.07%
2020/07/08	0	0.00	0.6	18.95	18.95	-0.6	6,915	-0.01%
2020/07/06	0	0.00	10	18.95	18.50	-10	6,967	-0.14%
2020/07/03	10	18.80	24	19.35	18.75	-14	7,066	-0.20%
2020/07/02	23	18.99	24.8	18.97	20.10	-1.8	7,197	-0.03%
2020/07/01	0	0.00	2	18.90	18.90	-2	7,286	-0.03%
2020/06/30	1	21.40	6	21.85	21.00	-5	7,451	-0.07%
2020/06/29	0	0.00	1	21.40	21.35	-1	7,376	-0.01%
2020/06/10	0	0.00	20	21.95	21.70	-20	8,231	-0.24%
2020/06/03	2	21.90	2.1	21.90	21.95	-0.1	8,648	0.00%
2020/06/02	2	21.85	22	21.75	21.70	-20	8,681	-0.23%
2020/05/29	0	0.00	14	21.04	20.75	-14	8,590	-0.16%
2020/05/28	1	20.15	0	0.00	20.20	1	8,300	0.01%
2020/05/27	0	20.10	0	0.00	20.25	0	8,301	0.00%
2020/05/26	5	20.30	0	0.00	20.20	5	8,363	0.06%
2020/05/25	0	0.00	2	20.10	20.10	-2	8,346	-0.02%
2020/05/21	2	20.50	0	0.00	20.65	2	8,346	0.02%
2020/05/20	1	20.40	1	20.40	20.60	0	8,366	0.00%
2020/05/19	11	20.36	11	20.52	20.35	0	8,511	0.00%
2020/05/18	41	20.05	0	0.00	20.00	41	8,637	0.47%
2020/05/08	0	0.00	1	21.80	21.80	-1	8,641	-0.01%
2020/05/07	10	22.65	0	0.00	21.90	10	8,568	0.12%
2020/05/06	27	23.37	16	23.23	22.70	11	8,363	0.13%
2020/05/05	4	21.78	4	21.83	21.85	0	7,974	0.00%
2020/04/30	3	21.95	3	21.85	21.50	0	7,860	0.00%
2020/04/27	1	21.20	1	21.00	20.95	0	7,950	0.00%
2020/04/22	3	21.77	0	0.00	21.95	3	7,850	0.04%
2020/04/21	3	22.00	0	0.00	21.95	3	7,810	0.04%
2020/04/16	1	22.80	1	22.75	22.75	0	7,755	0.00%
2020/04/15	0	0.00	9	22.67	22.50	-9	7,678	-0.12%
2020/04/14	0	0.00	1	22.85	22.60	-1	7,353	-0.01%
2020/04/13	1	22.30	2	22.55	22.60	-1	7,245	-0.01%
2020/04/09	0	0.00	1.7	22.40	22.40	-1.7	7,182	-0.02%
2020/04/08	0	0.00	1	22.60	22.80	-1	7,182	-0.01%
2020/04/07	1	22.25	6	22.28	22.45	-5	7,275	-0.07%
2020/04/06	3	21.45	29	21.78	22.15	-26	7,363	-0.35%
2020/04/01	12	20.92	69	20.70	20.90	-57	7,208	-0.79%
2020/03/30	21	18.55	3	19.15	19.70	18	6,938	0.26%
2020/03/25	5	19.07	7	19.44	19.30	-2	6,868	-0.03%
2020/03/24	0	0.00	1	18.15	18.15	-1	6,813	-0.01%
2020/03/23	20	16.95	0	0.00	16.90	20	6,854	0.29%
2020/03/20	1	17.95	0	0.00	17.85	1	6,847	0.01%
2020/03/19	8	17.46	7	17.18	17.30	1	6,753	0.01%
2020/03/17	0	0.00	1	18.40	18.55	-1	6,705	-0.01%
2020/03/16	30	17.93	12	18.04	18.05	18	6,617	0.27%
2020/03/13	6	17.00	0	0.00	18.30	6	6,603	0.09%
2020/03/11	1	20.25	0	0.00	19.70	1	6,388	0.02%
2020/03/09	10	20.10	0	0.00	19.90	10	6,362	0.16%
2020/02/27	2	21.25	0	0.00	21.05	2	7,238	0.03%
2020/02/25	1	22.00	0	0.00	22.05	1	7,505	0.01%
2020/02/20	2	23.43	2	22.90	22.60	0	7,908	0.00%
2020/02/19	4	23.25	12	22.74	23.40	-8	8,037	-0.10%
2020/02/18	8	22.11	0	0.00	22.30	8	8,335	0.10%
2020/02/17	0	22.00	0	0.00	22.10	0	8,315	0.00%
2020/02/14	2	22.05	22	21.95	21.85	-20	8,357	-0.24%
2020/02/11	0	0.00	10	21.00	21.20	-10	8,321	-0.12%
2020/02/06	1	20.15	0	0.00	20.40	1	8,459	0.01%
2020/02/05	0	0.00	3	19.67	19.85	-3	8,454	-0.04%
2020/02/03	4	18.50	0	0.00	19.25	4	8,828	0.05%
2020/01/31	28	19.15	4	19.54	19.60	24	8,952	0.27%
2020/01/17	2	21.75	2	21.70	21.80	0	8,935	0.00%
2020/01/13	2	21.50	6	21.46	21.50	-4	9,078	-0.04%
2020/01/09	2	20.85	2	20.75	20.80	0	9,054	0.00%
2020/01/08	0	0.00	0.3	20.45	20.55	-0.3	9,161	0.00%
2019/12/31	6	21.41	2	21.10	21.00	4	9,260	0.04%
2019/12/30	4	21.80	18	21.84	22.10	-14	9,115	-0.15%
2019/12/27	2	21.10	3	20.80	20.85	-1	8,982	-0.01%
2019/12/26	0	0.00	1	20.60	20.60	-1	8,963	-0.01%
2019/12/25	4	20.40	0	0.00	20.40	4	9,033	0.04%
2019/12/23	4	20.98	1	20.95	20.95	3	9,154	0.03%
2019/12/20	3	21.27	3	21.17	20.95	0	9,165	0.00%
2019/12/19	0	0.00	0.2	20.60	20.70	-0.2	9,054	0.00%
2019/12/18	3	20.90	14	20.90	21.05	-11	9,079	-0.12%
2019/12/16	0	0.00	2	20.75	20.60	-2	9,144	-0.02%
2019/12/13	1	21.10	1	21.00	20.60	0	9,141	0.00%
2019/12/12	4	21.35	4	20.85	20.90	0	9,128	0.00%
2019/12/11	8	20.88	0	20.80	20.90	8	9,098	0.09%
2019/12/10	23	21.10	1	21.10	21.05	22	9,126	0.24%
2019/12/09	8	21.55	2	21.60	21.60	6	9,079	0.07%
2019/12/06	2	21.25	1	21.20	21.25	1	9,171	0.01%
2019/12/05	17	21.32	0	21.30	21.30	17	9,158	0.19%
2019/12/04	0	0.00	0	21.40	21.55	0	9,248	0.00%
2019/12/03	0	0.00	0	21.80	21.90	0	9,468	0.00%
2019/12/02	3	21.83	0	21.70	21.90	3	9,716	0.03%
2019/11/29	4	22.35	7	22.13	22.05	-3	9,780	-0.03%
2019/11/28	5	22.31	0	0.00	22.05	5	9,713	0.05%
2019/11/27	4	23.38	2	23.28	23.15	2	9,664	0.02%
2019/11/26	18	24.09	11	23.89	23.70	7	9,509	0.07%
2019/11/25	0	0.00	2	23.00	23.10	-2	9,259	-0.02%
2019/11/22	10	22.83	11	23.05	22.85	-1	9,413	-0.01%
2019/11/21	5	22.09	27	22.26	22.40	-22	9,351	-0.24%
2019/11/20	4	21.40	7	21.56	21.85	-3	9,359	-0.03%
2019/11/19	2	20.80	2	20.75	20.95	0	9,542	0.00%
2019/11/18	3	20.50	5	20.35	20.30	-2	9,567	-0.02%
2019/11/15	18	19.57	23	19.95	20.10	-5	9,415	-0.05%
2019/11/14	0	0.00	1	18.20	18.30	-1	8,991	-0.01%
2019/11/13	0	0.00	0	18.05	18.15	0	8,996	0.00%
2019/11/07	0	0.00	1	18.35	18.35	-1	9,117	-0.01%
2019/11/01	1	18.20	1	18.45	18.25	0	9,375	0.00%
2019/10/31	3	18.53	3	18.50	18.30	0	9,334	0.00%
2019/10/30	0	17.95	0	0.00	18.05	0	9,275	0.00%
2019/10/29	0	0.00	1	18.15	17.90	-1	9,265	-0.01%
2019/10/25	10	17.78	16	17.89	17.85	-6	9,369	-0.06%
2019/10/24	0	0.00	8	17.24	17.70	-8	9,428	-0.08%
2019/10/21	0	0.00	5	17.20	17.20	-5	9,536	-0.05%
2019/10/18	0	0.00	2	17.05	17.10	-2	9,572	-0.02%
2019/10/17	2	17.20	0	0.00	17.15	2	9,685	0.02%
2019/10/16	0	0.00	1	17.00	17.25	-1	9,792	-0.01%
2019/10/14	0	0.00	2	16.90	16.95	-2	9,950	-0.02%
2019/10/08	0	0.00	3.1	16.70	16.65	-3.1	10,868	-0.03%
2019/10/07	0	0.00	2	16.30	16.35	-2	11,267	-0.02%
2019/10/04	7	16.41	0	0.00	16.25	7	11,757	0.06%
2019/10/03	29	16.41	12	16.58	16.45	17	12,099	0.14%
2019/10/01	5	17.05	5	16.70	16.70	0	12,426	0.00%
2019/09/27	5	16.90	5	17.05	17.00	0	12,532	0.00%
2019/09/26	1	17.40	0	0.00	17.25	1	12,731	0.01%
2019/09/24	5	18.00	0	0.00	17.85	5	13,504	0.04%
2019/09/20	5	18.00	19	17.83	18.10	-14	14,276	-0.10%
2019/09/19	1	17.50	5	17.45	17.65	-4	14,462	-0.03%
2019/09/18	0	0.00	1	17.95	17.80	-1	14,824	-0.01%
2019/09/17	6	17.56	5	17.85	17.85	1	15,174	0.01%
2019/09/12	0	0.00	2	17.75	17.80	-2	15,642	-0.01%
2019/09/10	1	17.55	2	17.55	17.25	-1	16,545	-0.01%
2019/09/09	0	0.00	1	17.45	17.20	-1	16,728	-0.01%
2019/09/06	0	0.00	22	17.15	17.30	-22	16,931	-0.13%
2019/09/05	12	16.84	26	16.61	17.15	-14	17,301	-0.08%
2019/09/04	29	16.60	12	16.67	16.95	17	17,261	0.10%
2019/09/03	7	17.11	5	17.43	16.85	2	17,605	0.01%
2019/09/02	3	17.28	4	17.30	17.35	-1	17,774	-0.01%
2019/08/30	0	0.00	6	16.95	16.85	-6	18,056	-0.03%
2019/08/29	12	16.75	6.3	16.79	16.80	5.7	18,340	0.03%
2019/08/28	12	16.95	13	17.12	16.95	-1	18,705	-0.01%
2019/08/27	8	16.65	10	16.95	17.20	-2	18,767	-0.01%
2019/08/26	15	16.64	9	16.71	17.10	6	18,631	0.03%
2019/08/23	14	16.89	16	16.91	17.20	-2	18,586	-0.01%
2019/08/22	31	16.63	21	17.12	17.50	10	18,861	0.05%
2019/08/21	14	17.99	10	17.80	17.60	4	18,957	0.02%
2019/08/20	1	18.20	4	18.25	18.45	-3	19,025	-0.02%
2019/08/15	5	18.50	5	18.55	18.70	0	19,732	0.00%
2019/08/08	5	18.80	5	18.75	18.75	0	19,845	0.00%
2019/08/06	0	0.00	1	18.55	19.00	-1	19,922	-0.01%
2019/08/05	22	18.73	22	18.60	18.55	0	19,963	0.00%
2019/08/02	6	18.78	0	0.00	18.70	6	20,041	0.03%
2019/08/01	11	19.31	1	19.95	19.15	10	20,065	0.05%
2019/07/31	15	19.78	18	20.17	20.20	-3	20,011	-0.01%
2019/07/30	13	19.78	14.1	19.86	19.75	-1.1	19,903	-0.01%
2019/07/29	25	19.32	32	19.49	19.60	-7	19,826	-0.04%
2019/07/26	28	19.00	13	18.88	19.25	15	19,774	0.08%
2019/07/24	6	19.78	8	19.74	19.85	-2	19,639	-0.01%
2019/07/23	14	19.74	16	19.77	19.95	-2	19,602	-0.01%
2019/07/22	7	19.62	7	19.59	19.80	0	19,561	0.00%
2019/07/19	5	19.54	3	19.65	19.65	2	19,570	0.01%
2019/07/18	9	19.46	11	19.38	19.20	-2	19,505	-0.01%
2019/07/17	25	19.47	27	19.36	19.25	-2	19,357	-0.01%
2019/07/16	24	19.15	27	19.35	19.45	-3	19,196	-0.02%
2019/07/15	16	18.58	28	18.73	19.00	-12	19,103	-0.06%
2019/07/12	25	18.50	15	18.43	18.45	10	18,755	0.05%
2019/07/11	17	18.86	20	18.81	18.75	-3	18,384	-0.02%
2019/07/10	20	18.63	50	18.65	18.95	-30	18,198	-0.16%
2019/07/09	26	18.52	18	18.47	18.50	8	17,815	0.04%
2019/07/08	30	18.84	10	18.75	18.95	20	18,178	0.11%
2019/07/05	11	19.31	11.2	19.25	19.10	-0.2	18,579	0.00%
2019/07/04	5	19.51	5	19.45	19.35	0	18,778	0.00%
2019/07/03	27	19.72	11	19.67	19.30	16	18,997	0.08%
2019/07/02	10	19.44	8	19.21	19.15	2	18,961	0.01%
2019/07/01	15	19.23	43	19.17	19.85	-28	18,755	-0.15%
2019/06/28	23	18.71	23.7	18.75	18.75	-0.7	18,324	0.00%
2019/06/27	22	19.01	22	18.88	18.90	0	18,068	0.00%
2019/06/26	20	18.85	29	19.02	19.20	-9	17,757	-0.05%
2019/06/25	44	19.28	42	18.97	19.05	2	17,867	0.01%
2019/06/24	1	19.40	3	19.60	19.75	-2	17,605	-0.01%
2019/06/21	60	19.88	28	19.71	19.15	32	17,811	0.18%
2019/06/20	30	19.83	30	19.70	19.70	0	17,353	0.00%
2019/06/19	14	19.31	29	19.49	19.80	-15	17,381	-0.09%
2019/06/18	40	19.78	21	19.47	19.15	19	17,041	0.11%
2019/06/17	24	20.53	24	20.45	20.55	0	16,477	0.00%
2019/06/14	11	20.44	11	20.50	20.80	0	16,136	0.00%
2019/06/13	15	20.95	20	21.09	20.80	-5	15,965	-0.03%
2019/06/12	6	20.36	6	20.52	20.55	0	15,473	0.00%
2019/06/11	11	21.03	6	21.50	20.30	5	15,276	0.03%
2019/06/10	39	22.02	35	22.33	21.55	4	14,681	0.03%
2019/06/06	26	21.55	17	22.18	22.10	9	14,340	0.06%
2019/06/05	30	20.51	50	20.81	21.70	-20	13,972	-0.14%
2019/06/04	31	21.06	5	20.80	19.75	26	13,549	0.19%
2019/06/03	1	21.85	1	21.65	21.50	0	13,102	0.00%
2019/05/31	8	21.68	2	21.57	21.75	6	12,945	0.05%
2019/05/30	0	0.00	7	20.75	21.50	-7	12,901	-0.05%
2019/05/29	20	21.60	20	21.29	21.15	0	12,918	0.00%
2019/05/28	1	22.00	1	22.10	22.25	0	12,559	0.00%
2019/05/27	15	22.40	0	0.00	22.35	15	12,165	0.12%
2019/05/24	5	22.35	1	22.25	22.20	4	12,444	0.03%
2019/05/23	1	22.15	5	22.24	22.10	-4	12,101	-0.03%
2019/05/22	3	23.23	2	23.25	23.05	1	11,768	0.01%
2019/05/21	2	23.30	2	23.15	23.70	0	11,653	0.00%
2019/05/20	6	22.59	7	22.54	22.65	-1	11,511	-0.01%
2019/05/17	2	22.30	4	22.18	22.25	-2	11,502	-0.02%
2019/05/16	8	22.92	12.1	22.35	22.10	-4.1	11,616	-0.03%
2019/05/15	9	21.88	9	21.90	22.25	0	11,487	0.00%
2019/05/14	8	21.88	15	21.89	22.20	-7	11,365	-0.06%
2019/05/13	11	21.45	12	22.15	21.20	-1	11,421	-0.01%
2019/05/10	13	22.75	10	22.90	23.10	3	11,388	0.03%
2019/05/09	17	22.31	17	22.30	22.05	0	11,291	0.00%
2019/05/08	10	23.05	13	22.60	22.85	-3	11,204	-0.03%
2019/05/07	11	23.24	11	23.39	23.10	0	11,212	0.00%
2019/05/06	9	23.29	9	23.42	23.40	0	11,262	0.00%
2019/05/03	2	23.73	2	23.40	23.25	0	11,260	0.00%
2019/04/30	5	23.28	2	23.55	23.80	3	11,381	0.03%
2019/04/29	0	0.00	3	23.35	23.20	-3	11,526	-0.03%
2019/04/24	5	25.10	9	24.47	24.20	-4	12,488	-0.03%
2019/04/23	10	25.08	10	25.13	25.20	0	12,894	0.00%
2019/04/22	23	25.14	5	25.05	25.05	18	13,307	0.14%
2019/04/19	11	25.08	24	25.04	24.90	-13	13,688	-0.09%
2019/04/18	16	25.37	11	25.03	24.70	5	13,872	0.04%
2019/04/17	7	25.99	16	26.12	25.85	-9	14,091	-0.06%
2019/04/16	7	27.30	12	27.14	26.60	-5	14,126	-0.04%
2019/04/12	19	30.09	19	28.18	29.50	0	14,076	0.00%
2019/04/11	19	30.43	19	29.94	29.55	0	13,466	0.00%
2019/04/10	5	28.86	5	28.84	29.80	0	13,209	0.00%
2019/04/09	51	27.03	53	27.47	28.30	-2	13,365	-0.01%
2019/04/08	14	24.45	34.2	25.49	25.75	-20.2	13,374	-0.15%
2019/04/03	17	23.30	1	23.35	23.45	16	14,466	0.11%
2019/04/02	10	23.54	19	23.59	23.65	-9	15,329	-0.06%
2019/04/01	38	24.04	6	23.77	24.15	32	16,177	0.20%
2019/03/29	4	24.40	4	24.36	24.30	0	17,091	0.00%
2019/03/28	14	24.13	30	24.14	24.75	-16	17,237	-0.09%
2019/03/26	3	24.97	2	24.80	24.85	1	17,551	0.01%
2019/03/25	4	23.15	4.1	24.13	24.90	-0.1	17,804	0.00%
2019/03/21	6	26.03	7	26.17	26.15	-1	18,702	-0.01%
2019/03/20	3	26.82	5	26.49	26.65	-2	18,771	-0.01%
2019/03/15	6	26.33	8	26.24	26.25	-2	19,389	-0.01%
2019/03/14	5	26.10	5	25.85	25.80	0	19,455	0.00%
2019/03/13	1	26.05	4	26.07	26.10	-3	19,788	-0.02%
2019/03/12	1	26.20	1	25.95	26.00	0	20,047	0.00%
2019/03/11	1	25.70	0	0.00	25.65	1	20,284	0.00%
2019/03/08	2	25.60	2	25.60	25.55	0	20,845	0.00%
2019/03/07	2	25.90	0	0.00	25.90	2	23,868	0.01%
2019/03/05	3	26.45	0	0.00	26.30	3	24,464	0.01%
2019/03/04	0	0.00	2	27.00	26.80	-2	25,052	-0.01%
2019/02/27	2	26.63	1	26.60	26.80	1	25,603	0.00%
2019/02/25	5	26.00	11	26.15	26.40	-6	25,626	-0.02%
2019/02/22	19	26.53	7	26.61	25.90	12	25,797	0.05%
2019/02/21	212	26.39	0	0.00	26.60	212	25,444	0.83%	大買/鉅額交易
2019/02/20	290	26.16	5	26.20	26.30	285	25,820	1.10%	大買/鉅額交易
2019/02/19	62	25.87	0	0.00	25.80	62	26,184	0.24%
2019/02/18	3	26.30	3	26.15	26.05	0	26,631	0.00%
2019/02/15	8	26.17	7	26.01	25.90	1	27,270	0.00%
2019/02/14	7	26.34	16	26.57	26.30	-9	27,498	-0.03%
2019/02/13	7	26.19	2	26.10	25.95	5	27,651	0.02%
2019/02/12	9	26.14	9	26.20	26.10	0	27,929	0.00%
2019/02/11	11	25.94	6	26.03	25.80	5	28,180	0.02%
2019/01/30	13	26.85	3	26.70	26.90	10	28,316	0.04%
2019/01/29	7	26.34	7	26.31	26.10	0	28,678	0.00%
2019/01/28	4	26.13	4	26.45	26.10	0	29,234	0.00%
2019/01/25	11	26.87	8	26.95	27.10	3	29,464	0.01%
2019/01/24	8	26.39	7	26.51	26.65	1	29,714	0.00%
2019/01/23	4	26.45	2	26.40	26.35	2	29,965	0.01%
2019/01/22	7	26.16	7	26.22	26.25	0	30,405	0.00%
2019/01/21	7	26.06	7	25.89	26.10	0	31,040	0.00%
2019/01/18	4	25.39	9	25.92	26.10	-5	31,328	-0.02%
2019/01/17	3	25.77	4	25.79	25.60	-1	31,591	0.00%
2019/01/16	8	25.75	5	26.05	25.50	3	32,071	0.01%
2019/01/15	215	26.33	237	25.75	26.60	-22	32,225	-0.07%	大買/大賣/
2019/01/14	33	25.70	32	25.13	24.90	1	32,476	0.00%
2019/01/11	23	26.52	27	26.33	26.95	-4	32,773	-0.01%
2019/01/10	28	26.62	29	26.07	25.85	-1	33,515	0.00%
2019/01/09	13	26.53	13	26.60	27.05	0	33,874	0.00%
2019/01/08	44	26.51	44	26.48	26.45	0	33,861	0.00%
2019/01/07	12	26.28	11	26.47	26.50	1	33,744	0.00%
2019/01/04	3	25.53	5	25.44	25.35	-2	33,857	-0.01%
2019/01/03	4	25.70	5	25.48	25.90	-1	34,133	0.00%
2019/01/02	4	25.90	8	25.81	26.00	-4	34,148	-0.01%
2018/12/28	15	25.64	14	25.70	25.90	1	34,188	0.00%
2018/12/27	13	25.87	6	25.68	25.35	7	33,933	0.02%
2018/12/26	13.1	25.30	8	25.29	25.15	5.1	33,591	0.02%
2018/12/25	13	24.65	18	24.12	25.00	-5	33,485	-0.01%
2018/12/24	44	25.04	24	24.88	24.30	20	32,466	0.06%
2018/12/22	32	27.49	11	28.05	26.95	21	31,995	0.07%
2018/12/21	21	30.78	11	31.70	29.85	10	31,703	0.03%
2018/12/20	4	33.70	4	33.36	33.15	0	30,989	0.00%
2018/12/19	4	34.20	6	34.32	33.50	-2	30,839	-0.01%
2018/12/18	11	33.14	13.7	33.24	33.80	-2.7	30,333	-0.01%
2018/12/17	38	30.64	50.5	31.17	34.00	-12.5	30,131	-0.04%
2018/12/14	11	32.40	20	32.40	32.40	-9	28,984	-0.03%
2018/12/13	168	36.67	34	36.13	35.95	134	28,779	0.47%	大買/鉅額交易
2018/12/12	194	36.88	31	37.04	37.15	163	28,657	0.57%	大買/鉅額交易
2018/12/11	91	37.02	47	37.00	37.25	44	28,519	0.15%
2018/12/10	17	35.96	17	36.14	35.70	0	28,628	0.00%
2018/12/07	16	37.25	11	37.46	36.95	5	28,793	0.02%
2018/12/06	167	37.39	171	37.19	37.15	-4	28,827	-0.01%	大買/大賣/
2018/12/05	28	38.44	17	39.04	38.05	11	28,641	0.04%
2018/12/04	35	39.61	25	39.83	38.80	10	28,707	0.03%
2018/12/03	64	39.54	64	39.72	39.55	0	28,520	0.00%
2018/11/30	64	40.24	339	40.59	40.50	-275	28,076	-0.98%	大賣/鉅額交易
2018/11/29	22	40.35	18	40.27	39.85	4	25,114	0.02%
2018/11/28	161	39.97	160	40.20	39.50	1	24,866	0.00%	大買/大賣/
2018/11/27	159.4	41.43	127	41.76	39.60	32.4	24,623	0.13%	大買/大賣/
2018/11/26	30	39.61	37.3	40.60	42.40	-7.3	24,142	-0.03%
2018/11/23	1	38.70	0	0.00	39.05	1	23,760	0.00%
2018/11/22	1	39.00	0	0.00	39.00	1	23,704	0.00%
2018/11/21	3	39.77	2	39.95	40.00	1	23,783	0.00%
2018/11/20	41	39.66	41	39.94	39.45	0	23,649	0.00%
2018/11/19	2	40.08	10	41.40	39.75	-8	23,601	-0.03%
2018/11/16	15	40.56	27	40.48	41.00	-12	23,394	-0.05%
2018/11/15	146	39.43	161.9	39.01	40.30	-15.9	23,108	-0.07%	大買/大賣/
2018/11/14	16	38.85	19	38.89	38.60	-3	22,939	-0.01%
2018/11/13	14	37.36	13	37.14	38.00	1	22,676	0.00%
2018/11/12	16	37.42	16	37.74	37.20	0	22,724	0.00%
2018/11/09	111	39.54	110	39.95	39.00	1	22,757	0.00%	大買/大賣/
2018/11/08	4	39.80	1	40.35	39.60	3	22,725	0.01%
2018/11/07	0	0.00	4	39.73	40.10	-4	22,718	-0.02%
2018/11/06	2	39.95	16.2	39.78	40.10	-14.2	22,607	-0.06%
2018/11/05	62	38.42	69	38.35	39.80	-7	22,259	-0.03%
2018/11/02	26	36.56	20	36.97	37.45	6	21,966	0.03%
2018/11/01	132	35.97	131	36.24	37.20	1	21,945	0.00%	大買/大賣/
2018/10/31	20	35.31	44	34.98	36.00	-24	21,813	-0.11%
2018/10/30	101	33.65	110	33.89	33.75	-9	21,765	-0.04%	大買/大賣/
2018/10/29	67	34.68	39	35.51	33.90	28	21,676	0.13%
2018/10/26	21	35.90	29	36.56	35.80	-8	21,604	-0.04%
2018/10/25	154	36.12	184	36.43	36.95	-30	21,657	-0.14%	大買/大賣/
2018/10/24	86	35.46	89	35.55	36.00	-3	21,581	-0.01%
2018/10/23	178	35.46	146	35.68	35.00	32	21,479	0.15%	大買/大賣/
2018/10/22	200	36.65	208	36.83	37.05	-8	21,681	-0.04%	大買/大賣/
2018/10/19	154	37.26	154	37.56	37.50	0	22,296	0.00%	大買/大賣/
2018/10/18	92	38.96	61	40.72	37.20	31	22,007	0.14%
2018/10/17	110	40.11	129	39.86	41.25	-19	21,744	-0.09%	大買/大賣/
2018/10/16	12	37.59	13	38.07	37.80	-1	21,618	0.00%
2018/10/15	3	37.80	12	38.43	38.00	-9	22,531	-0.04%
2018/10/12	3	37.90	10.5	38.40	38.80	-7.5	23,536	-0.03%
2018/10/11	4	36.61	17	37.50	38.60	-13	25,095	-0.05%
2018/10/09	0	0.00	2	38.75	38.45	-2	26,003	-0.01%
2018/10/08	7	38.26	5	38.55	38.35	2	27,388	0.01%
2018/10/05	9	38.64	10	38.74	39.30	-1	28,407	0.00%
2018/10/04	5	39.29	11.6	39.30	39.45	-6.6	29,031	-0.02%
2018/10/03	8	39.41	9	39.27	39.40	-1	29,678	0.00%
2018/10/02	8	37.71	13	38.21	39.00	-5	31,099	-0.02%
2018/10/01	37	38.13	24.2	37.61	37.20	12.8	31,768	0.04%
2018/09/28	17	40.34	25.1	40.31	40.30	-8.1	31,799	-0.03%
2018/09/27	5	38.92	9	39.01	39.15	-4	31,405	-0.01%
2018/09/26	6	37.98	4	38.11	38.30	2	31,731	0.01%
2018/09/25	6	37.91	6	37.77	37.80	0	31,642	0.00%
2018/09/21	26	36.71	26	36.34	36.95	0	31,567	0.00%
2018/09/20	6	37.20	11	36.74	36.10	-5	31,754	-0.02%
2018/09/19	2	36.93	3	36.97	36.90	-1	31,926	0.00%
2018/09/18	4	36.80	0	0.00	37.00	4	32,060	0.01%
2018/09/17	3	36.62	7	36.54	36.85	-4	32,169	-0.01%
2018/09/14	48	37.04	35	36.90	36.75	13	32,605	0.04%
2018/09/13	8	35.71	21	35.78	36.55	-13	32,620	-0.04%
2018/09/12	22	33.42	22	32.96	34.10	0	33,037	0.00%
2018/09/11	59	32.59	70	32.54	32.90	-11	33,312	-0.03%
2018/09/10	31	32.96	33	33.72	31.40	-2	33,526	-0.01%
2018/09/07	23	34.77	20	35.08	34.60	3	33,685	0.01%
2018/09/06	28	35.17	23	35.25	35.50	5	33,649	0.01%
2018/09/05	22	35.75	17	35.80	35.40	5	33,726	0.01%
2018/09/04	20	36.40	20	36.60	36.50	0	33,932	0.00%
2018/09/03	49	36.58	23	36.72	36.45	26	34,137	0.08%
2018/08/31	8	37.91	6	37.98	37.50	2	34,049	0.01%
2018/08/30	7	38.86	11.1	38.52	38.20	-4.1	34,000	-0.01%
2018/08/29	3	38.03	31	37.93	38.00	-28	33,850	-0.08%
2018/08/28	34	37.97	14	37.99	37.90	20	33,990	0.06%
2018/08/27	1	37.20	2	36.93	36.95	-1	33,762	0.00%
2018/08/24	1	36.80	3	36.95	37.00	-2	33,703	-0.01%
2018/08/23	3	37.27	18	37.28	37.35	-15	33,748	-0.04%
2018/08/22	0	0.00	11	36.33	36.45	-11	33,591	-0.03%
2018/08/21	56	36.49	65.1	35.93	37.00	-9.1	33,515	-0.03%
2018/08/20	62	34.41	50	35.19	34.90	12	33,258	0.04%
2018/08/17	64	36.25	126	36.63	35.95	-62	32,963	-0.19%	大賣/
2018/08/16	107	36.68	27	37.10	36.50	80	32,932	0.24%	大買/
2018/08/15	12	37.73	14	37.71	37.75	-2	32,796	-0.01%
2018/08/14	0	0.00	4	37.88	38.00	-4	32,689	-0.01%
2018/08/13	2	36.85	6	36.73	37.85	-4	32,452	-0.01%
2018/08/10	5	37.61	0	0.00	37.55	5	32,335	0.02%
2018/08/09	11	37.95	13.9	37.96	38.50	-2.9	32,402	-0.01%
2018/08/08	44	38.40	83	38.30	38.50	-39	32,045	-0.12%
2018/08/07	49	38.56	41	38.25	37.80	8	31,959	0.03%
2018/08/06	27	37.81	26	38.16	38.40	1	31,876	0.00%
2018/08/03	10	38.41	4	38.40	38.30	6	31,840	0.02%
2018/08/02	73	38.46	136	38.56	38.25	-63	31,622	-0.20%	大賣/
2018/08/01	160	39.28	195	39.52	38.55	-35	31,208	-0.11%	大買/大賣/
2018/07/31	133	39.03	39.5	39.40	39.00	93.5	30,949	0.30%	大買/
2018/07/30	36	40.17	32	40.34	38.85	4	30,952	0.01%
2018/07/27	51	41.04	46	41.41	40.30	5	30,732	0.02%
2018/07/26	251	39.81	286.4	39.93	41.00	-35.4	30,091	-0.12%	大買/大賣/
2018/07/25	137	37.89	206	37.88	37.80	-69	28,944	-0.24%	大買/大賣/
2018/07/24	132	38.05	156	38.16	37.85	-24	28,687	-0.08%	大買/大賣/
2018/07/23	191	37.18	114	36.76	37.70	77	28,353	0.27%	大買/大賣/
2018/07/20	28	37.86	21.7	38.11	37.85	6.3	28,098	0.02%
2018/07/19	118	36.93	128	37.14	39.10	-10	27,102	-0.04%	大買/大賣/
2018/07/18	104	39.00	88	38.64	36.30	16	26,238	0.06%	大買/
2018/07/17	211	37.29	224	37.41	38.50	-13	24,840	-0.05%	大買/大賣/
2018/07/16	85	36.44	95	36.46	36.90	-10	24,405	-0.04%
2018/07/13	137	34.42	260	34.00	35.30	-123	23,929	-0.51%	大買/大賣/鉅額交易
2018/07/12	186	33.02	99	32.99	33.10	87	24,538	0.35%	大買/
2018/07/11	122	31.98	136.2	32.07	32.20	-14.2	23,919	-0.06%	大買/大賣/
2018/07/10	202	32.71	330.5	31.66	31.30	-128.5	23,340	-0.55%	大買/大賣/鉅額交易
2018/07/09	344	30.59	209	29.55	30.90	135	22,037	0.61%	大買/大賣/鉅額交易
2018/07/06	92	28.17	95	28.43	28.10	-3	21,204	-0.01%
2018/07/05	55	27.52	198	27.65	27.80	-143	20,833	-0.69%	大賣/鉅額交易
2018/07/04	352	28.13	205.4	28.10	28.15	146.6	21,097	0.69%	大買/大賣/鉅額交易
2018/07/03	0	0.00	5	27.10	26.60	-5	20,684	-0.02%
2018/07/02	11	26.75	13	26.78	27.00	-2	20,737	-0.01%
2018/06/29	6	26.84	8	27.08	27.10	-2	20,693	-0.01%
2018/06/28	18	25.69	20	25.53	25.45	-2	20,663	-0.01%
2018/06/27	6	27.14	21.7	27.24	26.50	-15.7	20,964	-0.07%
2018/06/26	13	26.99	15	27.27	26.85	-2	21,086	-0.01%
2018/06/25	32	28.21	32	27.34	27.00	0	21,130	0.00%
2018/06/22	50	27.66	57	27.61	28.00	-7	20,991	-0.03%
2018/06/21	197	27.51	347	27.38	27.90	-150	20,985	-0.71%	大買/大賣/鉅額交易
2018/06/20	154	26.96	47	26.57	27.00	107	21,129	0.51%	大買/鉅額交易
2018/06/19	133	26.19	381	26.33	26.30	-248	21,445	-1.16%	大買/大賣/鉅額交易
2018/06/15	389	26.04	123	25.85	26.10	266	21,482	1.24%	大買/大賣/鉅額交易
2018/06/14	51	25.03	51	25.14	24.70	0	21,324	0.00%
2018/06/13	30	25.39	37	25.00	24.75	-7	21,610	-0.03%
2018/06/12	131	24.73	104.1	24.50	25.75	26.9	21,844	0.12%	大買/大賣/
2018/06/11	52	24.16	73	23.97	24.00	-21	22,367	-0.09%
2018/06/08	22	23.58	12	23.62	23.30	10	22,829	0.04%
2018/06/07	2	23.55	0	0.00	23.35	2	23,263	0.01%
2018/06/06	2	23.48	1	23.45	23.40	1	23,888	0.00%
2018/06/05	52	23.86	38	23.93	23.55	14	24,446	0.06%
2018/05/31	0	0.00	10.4	22.93	22.55	-10.4	25,319	-0.04%
2018/05/30	0	0.00	1	22.60	22.80	-1	25,375	0.00%
2018/05/29	0	0.00	20	22.95	22.75	-20	25,592	-0.08%
2018/05/25	50	23.51	33	23.13	23.10	17	25,810	0.07%
2018/05/24	78	23.54	67	23.73	23.65	11	25,851	0.04%
2018/05/23	43	22.86	44	22.98	22.90	-1	25,890	0.00%
2018/05/22	19	22.57	17	22.84	22.65	2	26,037	0.01%
2018/05/21	30	23.02	28	22.99	23.00	2	26,254	0.01%
2018/05/18	10	22.81	10	22.85	23.05	0	26,421	0.00%
2018/05/17	17	23.02	31	22.86	23.20	-14	26,496	-0.05%
2018/05/16	18	22.27	30	22.43	22.30	-12	26,423	-0.05%
2018/05/15	43	22.89	26	22.74	22.70	17	26,477	0.06%
2018/05/14	16	23.08	17	23.16	23.15	-1	26,886	0.00%
2018/05/11	2	22.30	22	22.39	22.90	-20	26,943	-0.07%
2018/05/10	50	22.41	35	22.15	21.95	15	26,822	0.06%
2018/05/09	10	22.40	14	22.44	22.45	-4	26,843	-0.01%
2018/05/08	33	22.39	35	22.55	22.60	-2	26,916	-0.01%
2018/05/07	41	22.36	39	22.31	22.25	2	27,186	0.01%
2018/05/04	30	21.62	40	21.83	21.85	-10	26,992	-0.04%
2018/05/03	29	22.03	28	21.94	21.85	1	27,328	0.00%
2018/05/02	30	22.18	23	21.92	21.85	7	27,866	0.03%
2018/04/30	0	0.00	9	21.89	22.25	-9	28,055	-0.03%
2018/04/27	21	21.81	13	21.71	21.50	8	28,147	0.03%
2018/04/26	12	22.20	11.4	21.46	21.00	0.6	28,129	0.00%
2018/04/24	2	24.78	1	24.50	24.65	1	30,043	0.00%
2018/04/23	4	26.05	5	25.20	25.55	-1	31,044	0.00%
2018/04/20	83	25.96	66	26.32	26.60	17	31,914	0.05%
2018/04/19	18	25.79	111	25.46	26.00	-93	31,765	-0.29%	大賣/
2018/04/18	212	25.00	116	24.95	25.10	96	31,735	0.30%	大買/大賣/
2018/04/16	0	0.00	132	22.90	22.90	-132	31,112	-0.42%	大賣/鉅額交易
2018/04/13	11	23.31	11	23.40	23.30	0	31,783	0.00%
2018/04/12	10	23.15	10	22.95	22.95	0	32,459	0.00%
2018/04/11	0	0.00	10	23.00	23.10	-10	32,598	-0.03%
2018/04/10	30	23.47	22	22.83	22.75	8	32,878	0.02%
2018/04/09	55	22.72	68	22.88	22.85	-13	32,705	-0.04%
2018/04/03	40	22.30	0	0.00	22.45	40	32,680	0.12%
2018/04/02	20	22.50	0	0.00	22.20	20	33,321	0.06%
2018/03/31	39	22.19	57.1	22.13	22.25	-18.1	33,665	-0.05%
2018/03/30	145	22.21	124.3	21.68	22.45	20.7	34,037	0.06%	大買/大賣/
2018/03/29	15	21.91	11	21.12	21.10	4	34,292	0.01%
2018/03/28	0	0.00	2	22.38	22.25	-2	34,780	-0.01%
2018/03/27	113	22.60	22	22.94	22.50	91	35,612	0.26%	大買/
2018/03/26	13	22.37	46	22.82	22.40	-33	35,658	-0.09%
2018/03/23	72	22.29	49	22.09	22.60	23	35,662	0.06%
2018/03/22	123	21.66	111.1	22.01	20.60	11.9	35,100	0.03%	大買/大賣/
2018/03/21	0	0.00	23.2	22.99	22.30	-23.2	34,713	-0.07%
2018/03/20	10	22.75	21	22.75	23.15	-11	35,738	-0.03%
2018/03/19	10	22.70	21	22.98	23.15	-11	35,883	-0.03%
2018/03/16	7	23.39	11	23.00	22.85	-4	36,479	-0.01%
2018/03/15	60	22.97	50.1	23.13	23.40	9.9	36,500	0.03%
2018/03/14	154	22.50	141	22.65	22.70	13	36,098	0.04%	大買/大賣/
2018/03/13	60	22.61	62.4	22.77	22.70	-2.4	36,315	-0.01%
2018/03/12	78	23.07	133	23.13	22.50	-55	37,135	-0.15%	大賣/
2018/03/09	75.5	24.68	21.4	24.05	24.05	54.2	37,162	0.15%
2018/03/08	83	25.00	91.4	25.24	24.70	-8.4	36,993	-0.02%
2018/03/07	11	24.22	22.6	24.70	24.45	-11.6	36,686	-0.03%
2018/03/06	25	24.76	39	24.29	24.05	-14	37,174	-0.04%
2018/03/05	13	24.99	11	24.65	24.55	2	38,010	0.01%
2018/03/02	42	24.84	20	24.65	24.65	22	38,517	0.06%
2018/03/01	41	25.51	31	25.21	25.20	10	39,166	0.03%
2018/02/27	26.1	25.91	37	25.69	25.30	-10.9	40,119	-0.03%
2018/02/26	19	25.89	23	25.93	25.85	-4	40,682	-0.01%
2018/02/23	53	25.91	45	26.02	25.95	8	41,882	0.02%
2018/02/22	24	25.53	27	25.40	25.50	-3	42,156	-0.01%
2018/02/21	106	23.67	102	23.92	25.10	4	43,062	0.01%	大買/大賣/
2018/02/12	6	23.35	10	23.24	23.15	-4	44,709	-0.01%
2018/02/09	122	21.84	125	22.19	22.45	-3	45,662	-0.01%	大買/大賣/
2018/02/08	0	0.00	5	22.75	22.75	-5	45,765	-0.01%
2018/02/07	5	23.35	10	23.05	23.20	-5	45,725	-0.01%
2018/02/06	17	23.07	5	22.62	22.45	12	45,631	0.03%
2018/02/05	23	23.75	28	24.08	24.10	-5	45,150	-0.01%
2018/02/02	23	23.69	31	23.93	24.20	-8	44,938	-0.02%
2018/02/01	0	0.00	22	23.93	23.85	-22	44,976	-0.05%
2018/01/31	88	23.35	85	23.52	23.90	3	44,858	0.01%
2018/01/30	25	23.02	37.8	23.25	23.80	-12.8	44,613	-0.03%
2018/01/29	8	23.78	4	24.34	23.60	4	44,175	0.01%
2018/01/26	115	24.27	102	24.00	24.40	13	43,975	0.03%	大買/大賣/
2018/01/25	30	23.89	5	24.30	23.35	25	43,454	0.06%
2018/01/24	43	25.65	67.5	25.57	25.15	-24.5	43,046	-0.06%
2018/01/23	34	25.80	32	25.71	25.80	2	42,885	0.00%
2018/01/22	5	26.44	12	26.05	25.65	-7	42,862	-0.02%
2018/01/19	44	25.49	46.5	26.08	26.40	-2.5	42,647	-0.01%
2018/01/18	137	27.36	141.4	27.34	25.40	-4.4	41,939	-0.01%	大買/大賣/
2018/01/17	48	27.39	50.3	27.57	27.35	-2.3	41,695	-0.01%
2018/01/16	63	26.01	111.9	26.10	27.40	-48.9	40,665	-0.12%	大賣/
2018/01/15	190	24.71	194	24.36	25.05	-4	39,476	-0.01%	大買/大賣/
2018/01/12	21	24.28	14.3	24.51	24.10	6.7	38,812	0.02%
2018/01/11	90	23.40	85	23.65	23.55	5	37,846	0.01%
2018/01/10	47	22.71	57	23.34	23.60	-10	37,431	-0.03%
2018/01/09	39	22.21	41.1	22.57	22.15	-2.1	36,748	-0.01%
2018/01/08	80	22.12	102.1	21.72	22.60	-22.1	36,228	-0.06%	大賣/
2018/01/05	21	20.26	22.9	20.54	20.55	-1.9	36,017	-0.01%
2018/01/04	61	19.98	64	20.23	20.30	-3	35,795	-0.01%
2018/01/03	112	19.65	115	19.71	19.80	-3	35,508	-0.01%	大買/大賣/
2018/01/02	0	0.00	1	19.20	19.30	-1	35,193	0.00%