大同 (2371)-永豐金-高雄券商分點個股進出

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
64.2
漲跌
▲1.5
漲幅
+2.39%
成交量
48,453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－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/07	14.4	63.89	39	63.61	64.20	-24.6	85,613	-0.03%
2024/05/06	33.2	63.11	55	63.23	62.70	-21.8	84,907	-0.03%
2024/05/03	43.2	64.68	44	64.40	63.80	-0.9	84,286	0.00%
2024/05/02	55.1	66.88	113.1	66.85	65.60	-58	82,991	-0.07%	大賣/
2024/04/30	85.1	65.65	30	65.68	65.40	55.1	81,769	0.07%
2024/04/29	66.4	66.60	45.8	67.43	66.10	20.6	81,429	0.03%
2024/04/26	105	67.86	95.5	68.14	67.50	9.6	80,497	0.01%	大買/
2024/04/25	86.1	68.43	99.6	68.72	69.00	-13.5	78,243	-0.02%
2024/04/24	228.1	68.69	259.2	68.43	68.40	-31.1	76,509	-0.04%	大買/大賣/
2024/04/23	180.1	65.43	124.1	65.32	64.10	56	73,696	0.08%	大買/大賣/
2024/04/22	241.3	69.63	188	69.40	65.40	53.2	70,731	0.08%	大買/大賣/
2024/04/19	256.4	67.72	279.1	68.03	69.10	-22.8	65,278	-0.03%	大買/大賣/
2024/04/18	320.8	65.58	265.1	65.26	64.40	55.6	57,904	0.10%	大買/大賣/
2024/04/17	123.4	62.48	184	63.29	64.30	-60.6	53,106	-0.11%	大買/大賣/
2024/04/16	40.1	59.28	945.1	60.02	58.50	-905	49,311	-1.84%	大賣/鉅額交易
2024/04/15	216.4	62.15	139.2	61.98	61.40	77.1	47,576	0.16%	大買/大賣/
2024/04/12	99.4	58.74	120.9	59.34	60.50	-21.6	43,297	-0.05%	大賣/
2024/04/11	98.3	56.59	49.3	56.66	56.10	49	39,668	0.12%
2024/04/10	147.3	56.50	5.1	55.96	55.60	142.2	38,329	0.37%	大買/鉅額交易
2024/04/09	132.9	55.25	33	55.66	56.50	99.9	37,828	0.26%	大買/
2024/04/08	206.4	56.33	59	56.06	55.50	147.4	36,676	0.40%	大買/鉅額交易
2024/04/03	46.6	56.28	115	56.29	55.80	-68.4	35,957	-0.19%	大賣/
2024/04/02	509	57.16	39.4	57.05	56.90	469.6	35,641	1.32%	大買/鉅額交易
2024/04/01	52.2	56.48	29.3	56.14	56.30	22.9	34,583	0.07%
2024/03/29	87	58.09	78	56.74	56.50	9	33,852	0.03%
2024/03/28	110.1	58.50	227.3	58.55	57.70	-117.2	32,860	-0.36%	大買/大賣/鉅額交易
2024/03/27	152.1	56.69	479	56.00	55.00	-326.9	30,836	-1.06%	大買/大賣/鉅額交易
2024/03/26	627	55.97	181	55.53	57.30	446	28,680	1.56%	大買/大賣/鉅額交易
2024/03/25	102.1	49.78	217.3	51.76	52.10	-115.1	25,924	-0.44%	大買/大賣/鉅額交易
2024/03/22	29.2	49.38	0	0.00	49.10	29.2	25,168	0.12%
2024/03/21	17.3	48.87	35	48.82	49.25	-17.7	24,898	-0.07%
2024/03/20	10.3	47.48	2	48.25	47.15	8.3	24,771	0.03%
2024/03/19	91	48.45	2	48.63	47.65	89	24,685	0.36%
2024/03/18	20	47.50	7	48.20	48.20	13	24,729	0.05%
2024/03/15	5	47.29	16	47.14	47.10	-11	24,833	-0.04%
2024/03/14	0	48.69	0	0.00	48.35	0	24,911	0.00%
2024/03/13	80.6	49.70	23	49.62	48.65	57.6	25,374	0.23%
2024/03/12	19.1	49.87	73	50.52	49.40	-53.9	25,446	-0.21%
2024/03/11	115	51.21	9.7	50.85	51.10	105.3	25,129	0.42%	大買/鉅額交易
2024/03/08	8.2	50.20	57	50.05	50.00	-48.8	25,079	-0.19%
2024/03/07	11.2	52.25	3	52.47	52.50	8.2	24,578	0.03%
2024/03/06	55.1	53.04	21	53.71	53.00	34.1	24,338	0.14%
2024/03/05	31	52.37	4	52.83	52.20	27	23,679	0.11%
2024/03/04	58	53.87	70	53.52	53.00	-12	23,361	-0.05%
2024/03/01	29.5	52.03	9	52.19	53.40	20.5	22,505	0.09%
2024/02/29	42.3	49.84	64	50.70	51.90	-21.7	21,476	-0.10%
2024/02/27	18	47.94	11	48.08	48.40	7	20,553	0.03%
2024/02/26	12.2	47.81	55	47.99	48.15	-42.8	20,060	-0.21%
2024/02/23	12	46.39	26.1	46.78	46.75	-14.1	19,334	-0.07%
2024/02/22	36.1	46.41	40	46.48	45.40	-3.9	18,630	-0.02%
2024/02/21	25	44.65	2	44.58	44.40	23	17,449	0.13%
2024/02/20	2	43.95	5	44.00	44.00	-3	17,456	-0.02%
2024/02/19	1	45.30	17.6	45.24	45.35	-16.6	17,640	-0.09%
2024/02/16	8	44.48	3	44.22	44.10	5	17,583	0.03%
2024/02/15	2	45.85	38.3	46.09	46.30	-36.3	17,157	-0.21%
2024/02/05	2	44.45	37	44.45	45.00	-35	16,901	-0.21%
2024/02/02	0	0.00	22	45.25	45.30	-22	16,724	-0.13%
2024/02/01	10	45.10	19	44.84	45.15	-9	16,541	-0.05%
2024/01/31	5	43.89	24	44.14	43.85	-19	16,288	-0.12%
2024/01/30	0	0.00	1	43.95	43.55	-1	16,196	-0.01%
2024/01/29	1	43.55	1.1	43.84	43.70	-0.1	16,166	0.00%
2024/01/26	2	43.33	2	43.25	43.25	0	16,132	0.00%
2024/01/25	3.2	43.60	2	43.83	43.55	1.2	16,102	0.01%
2024/01/24	13	43.50	12	43.71	44.00	1	16,027	0.01%
2024/01/23	3	42.67	52	42.97	43.30	-49	15,843	-0.31%
2024/01/22	1	41.35	9	41.90	41.90	-8	15,250	-0.05%
2024/01/19	11	39.51	3	39.75	40.40	8	15,055	0.05%
2024/01/18	23.2	39.14	0	0.00	39.20	23.2	15,014	0.15%
2024/01/17	53	40.21	11	40.98	38.90	42	14,868	0.28%
2024/01/16	11	42.80	19	42.43	42.15	-8	14,429	-0.06%
2024/01/15	32	43.56	5	43.76	43.35	27	14,307	0.19%
2024/01/12	27	43.67	4	43.33	43.00	23	14,205	0.16%
2024/01/11	6	44.65	6	44.58	44.55	0	13,967	0.00%
2024/01/10	14.1	45.00	23	44.91	43.85	-8.9	13,784	-0.06%
2024/01/09	16	44.43	30	44.47	45.20	-14	13,044	-0.11%
2024/01/08	17	42.56	12	43.06	43.00	5	12,562	0.04%
2024/01/05	0	0.00	3.1	42.12	42.40	-3.1	12,416	-0.02%
2024/01/04	1	42.40	7	42.44	41.95	-6	12,394	-0.05%
2024/01/03	1	41.95	7.1	42.46	42.25	-6.1	12,384	-0.05%
2024/01/02	3.1	42.83	21	42.41	42.25	-17.9	12,332	-0.15%
2023/12/29	10	42.40	4	42.11	42.00	6	12,419	0.05%
2023/12/28	4	42.21	13	42.43	42.50	-9	12,470	-0.07%
2023/12/27	3	42.00	14.1	42.34	42.05	-11.1	12,511	-0.09%
2023/12/26	26	42.35	2	42.00	41.90	24	12,484	0.19%
2023/12/25	2	42.18	1	42.60	42.15	1	12,479	0.01%
2023/12/22	3	41.93	3	42.65	41.80	0	12,460	0.00%
2023/12/21	6.1	42.29	2	42.88	42.05	4.1	12,706	0.03%
2023/12/20	11	42.79	10	43.44	43.50	1	12,549	0.01%
2023/12/19	0	0.00	3	40.93	41.10	-3	12,119	-0.02%
2023/12/18	6	41.17	5	40.90	41.10	1	12,120	0.01%
2023/12/15	6.1	41.70	4	42.52	41.15	2.1	12,140	0.02%
2023/12/14	8	42.61	6	42.36	42.20	2	12,057	0.02%
2023/12/13	18	42.97	27.2	42.66	42.35	-9.2	12,046	-0.08%
2023/12/12	18	44.17	2	44.40	44.00	16	12,480	0.13%
2023/12/11	15	43.75	48	43.93	44.10	-33	12,984	-0.25%
2023/12/08	33.1	43.55	18	43.24	43.10	15.1	12,876	0.12%
2023/12/07	13	42.35	31.3	41.87	42.00	-18.3	12,339	-0.15%
2023/12/06	16	40.56	1	40.55	40.20	15	11,933	0.13%
2023/12/05	11.1	41.68	21	41.86	41.65	-9.9	11,799	-0.08%
2023/12/04	0	0.00	9	40.60	40.55	-9	11,563	-0.08%
2023/12/01	15	40.21	4	40.13	40.05	11	11,742	0.09%
2023/11/30	0	0.00	15.2	40.66	40.35	-15.2	12,005	-0.13%
2023/11/29	12	40.80	2	40.68	40.85	10	12,862	0.08%
2023/11/28	12	40.50	3	40.60	40.50	9	12,710	0.07%
2023/11/27	5.1	40.53	10	40.52	40.45	-4.9	12,563	-0.04%
2023/11/24	4	39.60	28.1	39.12	40.10	-24.1	12,470	-0.19%
2023/11/23	22	38.86	15	38.85	38.80	7	12,257	0.06%
2023/11/22	3	38.18	2	38.35	38.10	1	12,272	0.01%
2023/11/21	20	38.49	3.1	38.47	38.45	16.9	12,316	0.14%
2023/11/20	3	38.87	1	38.50	38.45	2	12,360	0.02%
2023/11/16	8	38.11	26	38.46	38.80	-18	12,346	-0.15%
2023/11/15	10	37.27	16	37.50	36.90	-6	11,939	-0.05%
2023/11/14	0	0.00	5	36.40	36.30	-5	11,891	-0.04%
2023/11/13	1	36.10	2	36.17	36.45	-1	12,101	-0.01%
2023/11/10	1	36.30	0	0.00	35.95	1	12,183	0.01%
2023/11/09	1	36.60	3	36.80	36.60	-2	12,331	-0.02%
2023/11/08	1.1	37.00	22	36.92	36.80	-20.9	12,513	-0.17%
2023/11/07	23	36.75	2	37.00	36.60	21	12,793	0.16%
2023/11/06	2	37.10	1	37.15	36.95	1	13,005	0.01%
2023/11/03	2	36.45	3	36.63	36.35	-1	13,287	-0.01%
2023/11/02	3.2	36.62	0	0.00	36.30	3.2	13,822	0.02%
2023/11/01	1	35.75	0	0.00	35.75	1	13,894	0.01%
2023/10/31	2	36.03	1	36.15	35.80	1	13,983	0.01%
2023/10/30	2	37.00	0	0.00	37.00	2	14,145	0.01%
2023/10/27	1	37.20	0	0.00	37.15	1	14,306	0.01%
2023/10/26	1	37.60	0	0.00	37.30	1	14,774	0.01%
2023/10/25	16	38.99	0	0.00	38.65	16	14,980	0.11%
2023/10/24	5	38.48	5	38.46	38.40	0	15,360	0.00%
2023/10/23	0	0.00	11	38.51	38.50	-11	15,823	-0.07%
2023/10/20	3	38.30	5	38.35	38.60	-2	15,995	-0.01%
2023/10/19	3	39.32	3	39.20	39.20	0	16,190	0.00%
2023/10/18	12	40.53	11	40.65	40.10	1	16,362	0.01%
2023/10/17	3	41.38	3	41.05	41.00	0	16,531	0.00%
2023/10/16	10	41.85	3	41.80	41.70	7	17,123	0.04%
2023/10/13	16	43.26	0	0.00	43.20	16	17,958	0.09%
2023/10/12	2	44.13	9	44.02	44.10	-7	19,531	-0.04%
2023/10/11	3	43.68	2	43.75	43.70	1	20,848	0.00%
2023/10/06	2	43.93	1	44.30	43.65	1	21,305	0.00%
2023/10/05	16	43.54	16.1	44.54	44.45	-0.1	21,861	0.00%
2023/10/04	2	42.50	5	43.02	43.15	-3	22,495	-0.01%
2023/10/03	16	43.51	8	43.57	43.35	8	22,895	0.03%
2023/10/02	23	44.29	5	44.20	44.10	18	23,583	0.08%
2023/09/28	0.1	44.45	6	44.35	44.40	-6	24,060	-0.02%
2023/09/27	0	0.00	3	44.15	44.05	-3	24,546	-0.01%
2023/09/26	19	44.58	25	44.66	44.05	-6	25,045	-0.02%
2023/09/25	3	44.55	3	44.65	44.40	0	25,420	0.00%
2023/09/22	1	43.40	8	44.65	44.65	-7	26,219	-0.03%
2023/09/21	11	43.95	6	44.16	43.85	5	26,819	0.02%
2023/09/20	9	44.74	0	0.00	44.35	9	27,851	0.03%
2023/09/19	6	46.12	7	45.45	45.35	-1	28,965	0.00%
2023/09/18	16	44.90	31	45.00	44.80	-15	30,060	-0.05%
2023/09/15	22	44.17	17	44.38	44.75	5	31,694	0.02%
2023/09/14	41.1	45.27	54	44.83	44.50	-12.9	32,984	-0.04%
2023/09/13	13	48.58	2	48.60	48.55	11	32,957	0.03%
2023/09/11	17	48.11	6	48.08	48.20	11	36,414	0.03%
2023/09/08	4.1	48.76	9	48.66	48.75	-4.9	36,555	-0.01%
2023/09/07	8	48.03	11	48.14	48.60	-3	36,697	-0.01%
2023/09/06	10	47.78	8	47.95	48.45	2	36,960	0.01%
2023/09/05	52	47.44	61	45.91	47.80	-9	37,121	-0.02%
2023/09/04	32.2	46.65	42.3	47.43	46.35	-10.1	37,065	-0.03%
2023/09/01	5	50.92	4	51.05	50.80	1	36,376	0.00%
2023/08/31	3	50.80	1	50.90	50.60	2	36,784	0.01%
2023/08/30	10	51.19	6	51.28	51.30	4	37,188	0.01%
2023/08/29	1.1	51.00	5	51.12	51.30	-3.9	37,936	-0.01%
2023/08/28	5.2	50.53	1	50.10	50.00	4.2	38,633	0.01%
2023/08/25	1.7	50.74	2	51.40	51.20	-0.3	40,146	0.00%
2023/08/24	1	51.00	3	51.07	51.00	-2	41,339	0.00%
2023/08/23	6	49.63	11	50.02	50.10	-5	42,583	-0.01%
2023/08/22	15.1	49.84	30	50.29	49.50	-14.9	43,485	-0.03%
2023/08/21	14	50.46	5.1	50.99	50.40	8.9	44,155	0.02%
2023/08/18	6.2	51.65	0	0.00	50.60	6.2	44,402	0.01%
2023/08/17	10.1	51.54	8	51.76	52.20	2.1	44,375	0.00%
2023/08/16	10	51.12	8	50.91	51.10	2	44,369	0.00%
2023/08/15	0	0.00	2	51.20	51.50	-2	44,880	0.00%
2023/08/14	2.1	51.22	4	51.25	50.70	-1.9	45,647	0.00%
2023/08/11	6.1	51.45	11	51.53	51.70	-4.9	45,956	-0.01%
2023/08/10	2.1	50.46	1	49.85	49.70	1.1	46,275	0.00%
2023/08/09	7.1	51.80	2	51.55	51.60	5.1	47,828	0.01%
2023/08/08	20	51.55	32	52.03	52.00	-12	48,881	-0.02%
2023/08/07	1.1	50.09	9	49.91	50.30	-7.9	48,685	-0.02%
2023/08/04	3.1	49.11	0	0.00	49.10	3.1	48,602	0.01%
2023/08/02	11	49.72	7	49.23	48.90	4	48,614	0.01%
2023/08/01	0	49.50	3	49.80	49.60	-3	48,699	-0.01%
2023/07/31	5.1	49.73	3	49.68	49.50	2.1	48,511	0.00%
2023/07/28	10	49.02	10	48.76	48.55	0	48,043	0.00%
2023/07/27	24	49.81	16.1	49.92	49.35	8	47,803	0.02%
2023/07/26	27	52.11	4	51.20	50.30	23	47,496	0.05%
2023/07/25	2.6	51.60	1	51.90	51.30	1.6	46,907	0.00%
2023/07/24	10	52.17	25.2	51.10	51.00	-15.2	46,661	-0.03%
2023/07/21	10.2	52.67	14	52.96	52.80	-3.8	46,230	-0.01%
2023/07/20	6	52.30	7	52.26	52.60	-1	46,001	0.00%
2023/07/19	19	52.04	13	52.07	51.30	6	45,630	0.01%
2023/07/18	15.2	50.35	25.1	50.60	51.00	-9.9	44,970	-0.02%
2023/07/17	53	49.40	166.2	48.93	49.10	-113.2	43,990	-0.26%	大賣/鉅額交易
2023/07/14	38.2	55.22	22	55.45	54.30	16.2	42,403	0.04%
2023/07/13	14	54.87	10	54.51	54.20	4	41,091	0.01%
2023/07/12	45	53.59	14	54.24	54.10	31	40,629	0.08%
2023/07/11	34	53.99	15	54.25	54.20	19	40,040	0.05%
2023/07/10	15	54.51	11	53.71	53.10	4	39,308	0.01%
2023/07/07	21	54.03	17	53.81	54.60	4	38,917	0.01%
2023/07/06	13	55.95	10	55.52	55.30	3	38,123	0.01%
2023/07/05	9	56.32	55	55.46	54.80	-46	37,616	-0.12%
2023/07/04	20	56.60	7.4	56.26	56.00	12.6	37,100	0.03%
2023/07/03	12	56.55	30.1	56.89	56.60	-18.1	36,606	-0.05%
2023/06/30	62	54.78	49.2	54.62	54.30	12.8	35,940	0.04%
2023/06/29	32	54.14	51	54.39	55.00	-19	35,190	-0.05%
2023/06/28	60	54.27	45.3	54.12	54.50	14.7	34,879	0.04%
2023/06/27	33	53.08	851	53.13	52.20	-818	34,017	-2.40%	大賣/鉅額交易
2023/06/26	816	53.53	642.5	51.92	53.90	173.5	32,824	0.53%	大買/大賣/鉅額交易
2023/06/21	251	51.67	37.2	51.10	51.70	213.8	31,520	0.68%	大買/鉅額交易
2023/06/20	497.2	49.75	99	49.61	49.95	398.2	29,760	1.34%	大買/鉅額交易
2023/06/19	2	46.03	110	46.21	46.20	-108	27,664	-0.39%	大賣/鉅額交易
2023/06/16	284	46.69	609.7	47.01	45.85	-325.7	26,909	-1.21%	大買/大賣/鉅額交易
2023/06/15	419	44.35	34.5	44.25	45.80	384.5	24,277	1.58%	大買/鉅額交易
2023/06/14	3	41.67	13	41.80	41.65	-10	23,131	-0.04%
2023/06/13	3	41.03	6	41.38	41.40	-3	22,936	-0.01%
2023/06/12	4.1	41.33	4.1	41.58	41.30	0	22,698	0.00%
2023/06/09	16	40.19	8	40.52	40.70	8	22,253	0.04%
2023/06/08	13	41.21	5.1	40.93	40.60	7.9	21,933	0.04%
2023/06/07	4	41.15	0	0.00	41.15	4	21,747	0.02%
2023/06/06	14.1	41.14	4	41.07	40.90	10	21,565	0.05%
2023/06/05	22	41.78	16	41.73	41.50	6	21,405	0.03%
2023/06/02	31	41.96	16	42.03	41.65	15	21,057	0.07%
2023/06/01	30	41.84	8	42.16	41.70	22	20,241	0.11%
2023/05/31	66.5	41.61	39.6	41.50	42.30	26.9	19,439	0.14%
2023/05/30	46.1	40.86	31	41.20	40.80	15.1	17,792	0.08%
2023/05/29	49	40.54	44	40.58	40.10	5	16,540	0.03%
2023/05/26	10	40.08	24.1	39.81	40.15	-14.1	15,217	-0.09%
2023/05/25	18	39.13	6	39.13	39.65	12	14,265	0.08%
2023/05/24	12	37.88	14	37.95	38.40	-2	13,437	-0.02%
2023/05/23	3	37.88	4	37.85	37.80	-1	13,221	-0.01%
2023/05/22	7	38.44	8	38.51	38.35	-1	13,054	-0.01%
2023/05/19	9	38.19	7	38.57	38.00	2	12,836	0.02%
2023/05/18	58	39.17	65	39.23	39.15	-7	12,236	-0.06%
2023/05/17	13	37.87	8	37.79	37.85	5	11,459	0.04%
2023/05/16	43	38.22	45.1	38.22	38.05	-2.1	10,956	-0.02%
2023/05/15	99.1	38.67	72	38.88	38.00	27.1	10,298	0.26%
2023/05/12	71	36.23	95	36.30	37.40	-24	8,529	-0.28%
2023/05/11	2	34.27	62	34.45	34.00	-60	7,137	-0.84%
2023/05/10	0	0.00	10	33.24	33.60	-10	6,829	-0.15%
2023/05/09	1	33.95	14	33.90	33.60	-13	6,776	-0.19%
2023/05/08	23	34.18	22	34.25	34.35	1	6,657	0.02%
2023/05/05	0	0.00	1	33.45	33.40	-1	6,346	-0.02%
2023/05/04	0	0.00	2	33.70	33.70	-2	6,400	-0.03%
2023/05/03	50	33.51	70	33.48	33.40	-20	6,377	-0.31%
2023/05/02	8	33.53	31	33.61	33.65	-23	6,371	-0.36%
2023/04/28	1	32.65	0	0.00	32.60	1	6,281	0.02%
2023/04/25	11	32.56	11	32.72	32.35	0	6,326	0.00%
2023/04/24	0	0.00	1	32.60	32.80	-1	6,278	-0.02%
2023/04/21	0	32.60	0	0.00	32.35	0	6,285	0.00%
2023/04/20	2	32.90	0	0.00	32.85	2	6,249	0.03%
2023/04/19	1	33.00	16	33.28	32.90	-15	6,223	-0.24%
2023/04/18	2	33.40	0	0.00	33.30	2	6,184	0.03%
2023/04/13	10	34.05	6	33.89	33.55	4	6,147	0.07%
2023/04/12	21	33.78	7	33.84	33.80	14	6,179	0.23%
2023/04/11	60	33.35	70.1	33.35	33.25	-10.1	6,256	-0.16%
2023/04/10	0	33.10	3	33.17	33.20	-3	6,247	-0.05%
2023/04/06	1	32.75	0	0.00	32.85	1	6,257	0.02%
2023/03/30	0.1	33.30	0	0.00	33.15	0.1	6,215	0.00%
2023/03/29	24	33.81	33	33.71	33.45	-9	6,199	-0.15%
2023/03/28	28.1	33.82	33	33.79	34.30	-5	5,978	-0.08%
2023/03/27	10	33.35	2	33.33	33.25	8	5,887	0.14%
2023/03/24	1	33.05	0	0.00	32.85	1	6,078	0.02%
2023/03/23	4.1	32.64	1	32.50	32.50	3.1	6,263	0.05%
2023/03/22	0	0.00	1	32.45	32.45	-1	6,443	-0.02%
2023/03/21	6	32.60	0	0.00	32.50	6	6,667	0.09%
2023/03/20	1	32.35	1	32.25	32.25	0	6,767	0.00%
2023/03/17	0	0.00	4	32.30	32.35	-4	7,059	-0.06%
2023/03/16	5	32.01	0	0.00	31.95	5	7,218	0.07%
2023/03/15	2	32.90	2	32.80	32.60	0	7,592	0.00%
2023/03/14	4	33.10	0	0.00	33.00	4	7,645	0.05%
2023/03/13	10	32.92	4	32.96	33.20	6	7,703	0.08%
2023/03/10	18	33.18	11	33.39	33.15	7	7,707	0.09%
2023/03/09	25	34.58	17	34.19	34.15	8	7,570	0.11%
2023/03/08	38	34.68	3	34.68	34.60	35	7,589	0.46%
2023/03/07	10	34.18	18	34.19	34.25	-8	7,314	-0.11%
2023/03/06	24	33.95	0	0.00	33.90	24	7,189	0.33%
2023/03/03	3	33.25	0	0.00	33.15	3	7,134	0.04%
2023/03/02	38	33.16	0	0.00	33.30	38	7,194	0.53%
2023/03/01	0	0.00	2	33.20	33.20	-2	7,163	-0.03%
2023/02/24	1	33.50	0	0.00	33.50	1	7,146	0.01%
2023/02/23	0	0.00	20	33.85	33.80	-20	7,143	-0.28%
2023/02/22	0	0.00	13	33.81	33.80	-13	7,228	-0.18%
2023/02/21	24	34.42	5	34.26	34.20	19	7,255	0.26%
2023/02/20	121	34.21	114	34.07	34.15	7	7,239	0.10%	大買/大賣/
2023/02/16	4	34.04	20	34.10	34.00	-16	7,267	-0.22%
2023/02/15	26	34.28	4	34.34	34.15	22	7,481	0.29%
2023/02/10	2	33.38	0	0.00	33.20	2	7,679	0.03%
2023/02/09	4	33.68	0	0.00	33.65	4	7,682	0.05%
2023/02/08	1	33.90	0.4	33.90	33.70	0.6	7,740	0.01%
2023/02/02	0	0.00	1	34.50	34.30	-1	7,698	-0.01%
2023/02/01	1	34.45	0	0.00	34.25	1	7,663	0.01%
2023/01/31	0	0.00	1	34.30	34.20	-1	7,670	-0.01%
2023/01/30	0	0.00	5	33.50	33.95	-5	7,640	-0.07%
2023/01/17	1	33.25	1	33.15	33.15	0	7,632	0.00%
2023/01/13	15	33.17	0.8	33.25	32.95	14.3	7,741	0.18%
2023/01/12	0.1	33.65	1	33.65	33.65	-0.9	7,779	-0.01%
2023/01/11	1.2	33.94	1	33.90	33.90	0.2	7,818	0.00%
2023/01/10	0.1	33.90	0	0.00	33.85	0.1	7,870	0.00%
2023/01/06	0.1	33.80	1	33.90	33.95	-1	8,001	-0.01%
2023/01/05	0	0.00	1	34.30	34.05	-1	8,116	-0.01%
2023/01/03	1	34.65	0.1	34.60	34.70	0.9	8,226	0.01%
2022/12/30	0	0.00	3	34.38	34.50	-3	8,188	-0.04%
2022/12/29	13.1	33.93	3	34.00	34.15	10.1	8,061	0.13%
2022/12/28	0	0.00	10	33.90	34.25	-10	7,884	-0.13%
2022/12/26	11	33.86	0	0.00	33.75	11	7,904	0.14%
2022/12/23	3	33.42	1	33.55	33.70	2	8,014	0.02%
2022/12/22	2.1	33.81	0	0.00	33.70	2.1	8,053	0.03%
2022/12/21	3.2	34.42	7	33.89	33.80	-3.8	8,197	-0.05%
2022/12/20	6	34.15	1	34.40	33.95	5	8,256	0.06%
2022/12/19	5	34.86	3	34.75	34.70	2	8,403	0.02%
2022/12/16	2	35.23	7	34.94	35.30	-5	8,250	-0.06%
2022/12/15	1	35.25	8	35.21	35.05	-7	8,054	-0.09%
2022/12/14	4	34.45	7	34.62	34.85	-3	7,878	-0.04%
2022/12/13	2	33.70	40	34.18	34.35	-38	7,706	-0.49%
2022/12/12	4	33.70	13	33.79	33.70	-9	7,556	-0.12%
2022/12/09	18	33.77	27	33.96	33.85	-9	7,545	-0.12%
2022/12/08	8	33.43	19	33.59	33.40	-11	7,324	-0.15%
2022/12/07	17	33.55	20	33.80	34.00	-3	7,139	-0.04%
2022/12/06	2	33.03	5.2	33.03	32.80	-3.2	6,721	-0.05%
2022/12/05	2	32.70	19	32.53	32.65	-17	6,728	-0.25%
2022/12/02	8	32.40	0	0.00	32.30	8	6,655	0.12%
2022/12/01	33.1	32.21	2	32.25	32.25	31.1	6,608	0.47%
2022/11/30	1	32.35	10	32.24	32.55	-9	6,800	-0.13%
2022/11/29	1.1	31.93	50	32.00	31.95	-48.9	6,730	-0.73%
2022/11/28	50	31.63	0	0.00	31.65	50	6,731	0.74%
2022/11/25	0	0.00	0	32.15	31.85	0	6,772	0.00%
2022/11/24	8	32.21	5	32.27	32.20	3	6,821	0.04%
2022/11/23	0	0.00	0	31.78	31.70	0	7,495	0.00%
2022/11/21	1	31.95	1	31.85	31.85	0	7,722	0.00%
2022/11/18	5	31.08	3	31.52	32.25	2	7,765	0.03%
2022/11/17	1	31.25	2	31.35	31.50	-1	7,762	-0.01%
2022/11/16	19	31.53	0	0.00	31.20	19	7,761	0.24%
2022/11/15	6	31.82	0	0.00	32.00	6	7,748	0.08%
2022/11/11	8	32.02	0	0.00	31.75	8	8,455	0.09%
2022/11/10	3	31.70	0	0.00	31.85	3	8,749	0.03%
2022/11/09	10	31.60	1.1	32.06	32.05	8.9	8,939	0.10%
2022/11/07	11.1	30.45	1	30.50	30.55	10.1	9,093	0.11%
2022/11/04	0	0.00	0.2	30.15	30.30	-0.2	9,104	0.00%
2022/11/03	0	0.00	1	30.80	30.50	-1	9,081	-0.01%
2022/10/28	1	30.90	0	0.00	30.80	1	9,309	0.01%
2022/10/27	1	31.25	0	0.00	31.20	1	9,342	0.01%
2022/10/26	0	0.00	1	31.35	31.25	-1	9,443	-0.01%
2022/10/24	1	31.80	1	31.80	31.80	0	9,432	0.00%
2022/10/20	0	0.00	1	31.60	32.20	-1	9,425	-0.01%
2022/10/14	0	0.00	1	32.10	32.25	-1	9,659	-0.01%
2022/10/13	40	32.20	2	32.50	31.95	38	9,677	0.39%
2022/10/11	0	0.00	41	32.71	32.80	-41	9,986	-0.41%
2022/10/05	1	33.00	1	33.15	33.05	0	10,638	0.00%
2022/10/04	0	0.00	1	32.70	32.95	-1	10,707	-0.01%
2022/09/30	0	0.00	1	31.40	31.80	-1	10,744	-0.01%
2022/09/29	4	31.84	1	31.65	31.75	3	10,748	0.03%
2022/09/28	10	32.44	9	32.10	32.10	1	10,742	0.01%
2022/09/27	1	32.10	0	0.00	32.90	1	10,652	0.01%
2022/09/22	2	32.85	0	0.00	32.85	2	10,866	0.02%
2022/09/19	100	32.85	0	0.00	32.85	100	10,855	0.92%
2022/09/13	0	0.00	3	32.67	32.80	-3	10,902	-0.03%
2022/09/12	5	32.78	3	32.80	32.70	2	10,941	0.02%
2022/09/06	2	33.28	2	34.00	33.30	0	12,181	0.00%
2022/09/01	2	34.50	1	34.60	34.35	1	12,167	0.01%
2022/08/31	1	34.15	1	34.40	34.50	0	12,204	0.00%
2022/08/30	5	35.45	11	36.04	34.30	-6	12,316	-0.05%
2022/08/29	2	34.55	1	35.25	35.15	1	11,683	0.01%
2022/08/25	0	0.00	12	34.75	34.85	-12	11,599	-0.10%
2022/08/24	1	34.40	4	34.75	34.65	-3	11,548	-0.03%
2022/08/22	0	0.00	4	34.30	33.90	-4	11,658	-0.03%
2022/08/19	2	34.78	5	34.95	34.40	-3	11,683	-0.03%
2022/08/18	2	35.75	3	35.85	35.40	-1	11,395	-0.01%
2022/08/17	14	35.58	26	35.54	35.60	-12	11,146	-0.11%
2022/08/16	1	34.85	3	34.83	34.95	-2	10,898	-0.02%
2022/08/15	28	34.47	5	34.49	34.50	23	11,085	0.21%
2022/08/12	0	0.00	6	34.38	34.60	-6	11,276	-0.05%
2022/08/11	2	33.65	5	33.50	33.45	-3	11,160	-0.03%
2022/08/10	3	33.25	0	0.00	33.10	3	11,265	0.03%
2022/08/09	2	34.05	0	0.00	33.70	2	11,420	0.02%
2022/08/08	2	33.35	0	0.00	33.50	2	11,695	0.02%
2022/08/02	16	33.37	0	0.00	33.60	16	12,017	0.13%
2022/08/01	0	0.00	2	34.40	34.20	-2	12,061	-0.02%
2022/07/29	1	34.90	0	0.00	34.80	1	12,165	0.01%
2022/07/26	3	35.58	0	0.00	35.60	3	12,800	0.02%
2022/07/22	21	35.45	0	0.00	35.60	21	12,777	0.16%
2022/07/21	2	35.70	1	35.70	35.70	1	12,794	0.01%
2022/07/20	0	35.95	21.2	35.76	35.65	-21.2	12,718	-0.17%
2022/07/19	3	35.72	3	35.98	35.85	0	12,733	0.00%
2022/07/15	0	34.60	0	34.90	35.00	0	12,458	0.00%
2022/07/14	4	34.06	3	34.33	34.40	1	12,320	0.01%
2022/07/13	0	0.00	4	33.63	34.20	-4	12,307	-0.03%
2022/07/12	1	32.05	0	0.00	32.40	1	12,078	0.01%
2022/07/11	0	0.00	5	32.92	32.85	-5	12,144	-0.04%
2022/07/08	3	33.23	1	33.15	33.15	2	12,279	0.02%
2022/07/06	0	0.00	0	33.25	33.10	0	12,315	0.00%
2022/07/05	5	33.61	5	33.70	33.70	0	12,463	0.00%
2022/07/04	9	33.44	1	33.35	33.70	8	12,632	0.06%
2022/07/01	1	33.15	2	32.80	32.45	-1	12,803	-0.01%
2022/06/30	1	33.85	0	0.00	33.90	1	12,758	0.01%
2022/06/29	1	34.10	0	34.25	34.40	1	12,863	0.01%
2022/06/28	1	34.65	0	0.00	34.10	1	13,096	0.01%
2022/06/24	0.3	34.10	2	34.15	34.05	-1.7	13,842	-0.01%
2022/06/23	0	0.00	23	34.22	33.80	-23	14,315	-0.16%
2022/06/22	6.5	34.11	17.1	34.04	34.05	-10.6	14,750	-0.07%
2022/06/21	5	34.24	5.1	34.19	34.15	-0.1	15,226	0.00%
2022/06/20	55.2	34.03	15	34.20	34.00	40.2	16,349	0.25%
2022/06/17	7.1	34.14	13.1	34.27	34.35	-6	17,193	-0.03%
2022/06/16	18.1	36.11	89	35.04	34.20	-70.9	18,656	-0.38%
2022/06/15	94	36.74	19	36.73	36.70	75	20,603	0.36%
2022/06/14	3	36.05	3	35.85	35.85	0	21,426	0.00%
2022/06/13	6.1	35.99	8	36.21	36.15	-1.9	22,475	-0.01%
2022/06/10	6	36.41	5	36.30	36.30	1	22,690	0.00%
2022/06/09	34.1	36.43	4	36.50	36.50	30.1	22,969	0.13%
2022/06/08	13	36.45	16	36.39	36.45	-3	23,149	-0.01%
2022/06/07	0	0.00	0	36.05	36.20	0	23,282	0.00%
2022/06/06	0	0.00	10	35.70	35.75	-10	23,407	-0.04%
2022/06/02	5	35.25	5	35.00	35.00	0	23,683	0.00%
2022/06/01	2	35.45	2	35.45	35.45	0	23,999	0.00%
2022/05/31	7	35.73	6	35.33	35.30	1	24,237	0.00%
2022/05/30	5	36.12	7	35.94	35.90	-2	24,493	-0.01%
2022/05/27	5	36.21	5	36.10	36.10	0	24,681	0.00%
2022/05/26	0	0.00	3	36.00	36.15	-3	25,036	-0.01%
2022/05/25	5	36.00	9	36.16	36.20	-4	25,102	-0.02%
2022/05/24	10	36.28	11	36.11	36.10	-1	25,222	0.00%
2022/05/23	1	36.10	38.2	36.62	35.35	-37.2	25,134	-0.15%
2022/05/20	9	35.91	60.6	36.03	36.00	-51.6	24,981	-0.21%
2022/05/19	5	34.99	66.1	35.07	35.60	-61.1	25,058	-0.24%
2022/05/18	1	35.40	8	35.47	35.35	-7	25,170	-0.03%
2022/05/17	46	35.00	3	35.25	35.30	43	25,515	0.17%
2022/05/16	1	35.00	14.1	35.25	35.30	-13.1	25,394	-0.05%
2022/05/13	4	33.31	44.2	33.88	33.95	-40.2	25,052	-0.16%
2022/05/12	5	33.00	16.2	33.25	33.20	-11.2	25,073	-0.04%
2022/05/11	2	31.57	3	31.48	32.80	-1	25,047	0.00%
2022/05/10	0	0.00	1.2	32.50	32.70	-1.2	24,929	0.00%
2022/05/09	0	0.00	2	33.15	33.00	-2	24,958	-0.01%
2022/05/06	6	34.60	4	34.26	34.10	2	24,941	0.01%
2022/05/05	4	34.85	1	34.95	34.95	3	24,912	0.01%
2022/05/04	6	35.27	6	34.52	35.05	0	24,948	0.00%
2022/05/03	1	34.05	13.6	34.25	34.30	-12.6	24,829	-0.05%
2022/04/29	5	34.05	0	0.00	33.55	5	24,853	0.02%
2022/04/28	1	33.45	0	33.45	33.45	1	24,874	0.00%
2022/04/27	0	0.00	10	33.20	33.30	-10	24,889	-0.04%
2022/04/26	4	33.65	0	0.00	33.70	4	24,903	0.02%
2022/04/25	10	33.45	0	0.00	33.55	10	24,907	0.04%
2022/04/21	1	33.95	0	0.00	33.50	1	25,180	0.00%
2022/04/19	0	0.00	7	34.06	33.85	-7	25,311	-0.03%
2022/04/18	0	0.00	1.1	34.05	33.90	-1.1	25,523	0.00%
2022/04/15	2	34.65	2	34.20	34.10	0	25,545	0.00%
2022/04/14	2	35.50	0	0.00	34.80	2	25,687	0.01%
2022/04/13	0	35.00	0	0.00	34.90	0	25,680	0.00%
2022/04/11	0	0.00	2	35.58	35.55	-2	25,952	-0.01%
2022/04/08	2	35.00	5	35.32	35.40	-3	26,223	-0.01%
2022/04/07	8	35.43	9	34.88	34.90	-1	26,229	0.00%
2022/04/06	13	35.93	32	35.78	35.90	-19	26,136	-0.07%
2022/04/01	4	36.09	4	36.20	36.25	0	26,209	0.00%
2022/03/31	12	36.24	55.1	36.26	35.75	-43.1	26,506	-0.16%
2022/03/30	60	36.49	15	36.35	36.15	45	26,436	0.17%
2022/03/29	24	36.25	43	36.46	36.50	-19	26,437	-0.07%
2022/03/28	37	35.69	15	36.13	35.20	22	26,632	0.08%
2022/03/25	5	36.71	32	36.70	36.90	-27	27,001	-0.10%
2022/03/24	8.2	36.08	9.6	36.21	36.40	-1.4	26,915	-0.01%
2022/03/23	10.1	36.07	24.2	35.77	36.20	-14.1	26,585	-0.05%
2022/03/22	7	34.51	28.5	34.33	35.00	-21.5	25,909	-0.08%
2022/03/21	42	33.62	22.2	33.92	33.20	19.8	25,769	0.08%
2022/03/18	36	35.20	434.4	35.77	34.80	-398.4	27,186	-1.47%	大賣/鉅額交易
2022/03/17	54	34.19	59	34.31	34.55	-5	25,792	-0.02%
2022/03/16	15	33.56	48.1	33.60	33.90	-33	27,012	-0.12%
2022/03/15	9	32.50	6	32.66	32.35	3	27,180	0.01%
2022/03/14	0	0.00	2	32.40	32.75	-2	27,649	-0.01%
2022/03/11	9.1	32.24	27	32.11	32.05	-17.9	28,443	-0.06%
2022/03/10	12	31.87	11.1	31.93	31.95	0.9	28,427	0.00%
2022/03/09	5	31.88	3	31.95	31.90	2	28,570	0.01%
2022/03/08	5	31.65	8	31.87	31.90	-3	29,096	-0.01%
2022/03/07	6	31.50	6	31.93	31.60	0	29,577	0.00%
2022/03/04	9	32.73	8	32.74	32.75	1	30,483	0.00%
2022/03/03	5	32.99	3	32.68	32.45	2	30,872	0.01%
2022/03/02	3	32.20	3	32.35	32.25	0	31,443	0.00%
2022/03/01	4	32.06	26	32.31	32.55	-22	32,177	-0.07%
2022/02/25	8	31.02	3	30.90	31.25	5	32,779	0.02%
2022/02/24	4	30.98	2	30.45	30.45	2	34,164	0.01%
2022/02/23	5	31.45	1	31.50	31.45	4	35,556	0.01%
2022/02/22	0	0.00	5	31.95	31.75	-5	39,053	-0.01%
2022/02/21	6.2	31.91	7.9	31.89	31.85	-1.7	40,997	0.00%
2022/02/18	27	31.44	7	31.59	31.35	20	41,764	0.05%
2022/02/17	3	31.57	29	31.40	31.95	-26	42,519	-0.06%
2022/02/16	1	30.55	0	30.75	30.75	1	43,007	0.00%
2022/02/15	6	30.30	6	30.57	30.45	0	43,372	0.00%
2022/02/14	11.2	30.08	15	30.05	29.95	-3.8	43,669	-0.01%
2022/02/11	3	30.80	5	30.95	30.90	-2	45,067	0.00%
2022/02/10	2.5	30.54	7	30.63	30.80	-4.5	45,411	-0.01%
2022/02/09	0	0.00	4	30.70	30.80	-4	46,139	-0.01%
2022/02/08	0	0.00	5.1	30.50	30.50	-5.1	46,422	-0.01%
2022/02/07	0	0.00	2	29.38	29.70	-2	46,905	0.00%
2022/01/26	2	28.65	0	0.00	28.70	2	46,992	0.00%
2022/01/25	7.3	28.48	19	28.50	28.25	-11.7	47,247	-0.02%
2022/01/24	2	29.28	2	29.05	29.35	0	47,641	0.00%
2022/01/21	4	29.70	10	29.99	29.55	-6	48,276	-0.01%
2022/01/20	15	30.05	0	0.00	30.00	15	49,168	0.03%
2022/01/19	1	29.75	1	29.90	29.85	0	49,845	0.00%
2022/01/18	1	30.45	1	30.40	30.30	0	50,404	0.00%
2022/01/17	3	29.67	0	0.00	30.20	3	50,731	0.01%
2022/01/14	15.2	30.11	2	29.83	29.85	13.2	51,242	0.03%
2022/01/13	13	30.85	6	30.80	30.70	7	51,732	0.01%
2022/01/12	11	30.83	15	31.08	31.05	-4	52,645	-0.01%
2022/01/11	15	30.55	2	30.65	30.35	13	53,634	0.02%
2022/01/10	4.2	31.33	4	31.16	31.15	0.2	54,662	0.00%
2022/01/07	23.5	31.54	14	31.36	31.50	9.5	56,112	0.02%
2022/01/06	2	31.80	6	31.79	32.15	-4	58,624	-0.01%
2022/01/05	2	31.95	4	32.09	31.80	-2	60,498	0.00%
2022/01/04	11	32.28	3	32.32	32.40	8	61,223	0.01%
2022/01/03	20	32.82	21.1	32.85	32.80	-1.1	62,833	0.00%
2021/12/30	2.3	32.54	6.1	32.57	32.60	-3.8	64,549	-0.01%
2021/12/29	3	32.30	5.1	32.29	32.40	-2.1	66,296	0.00%
2021/12/28	6	32.30	15	32.34	32.25	-9	67,519	-0.01%
2021/12/27	6	32.14	0	0.00	32.30	6	68,276	0.01%
2021/12/24	14	31.71	19.6	31.70	31.60	-5.6	69,052	-0.01%
2021/12/23	4.2	31.77	9	31.89	31.65	-4.8	69,663	-0.01%
2021/12/22	6.3	31.38	14	31.38	31.75	-7.7	71,310	-0.01%
2021/12/21	27.1	31.30	15	31.36	31.75	12.1	72,225	0.02%
2021/12/20	26.5	32.08	10.5	32.38	32.15	16	73,784	0.02%
2021/12/17	33	31.99	35	31.81	31.90	-2	79,917	0.00%
2021/12/16	31	31.76	38	31.86	31.55	-7	84,693	-0.01%
2021/12/15	41.1	31.63	80	31.40	31.40	-38.9	91,212	-0.04%
2021/12/14	175	32.95	94.2	32.64	31.90	80.8	93,039	0.09%	大買/
2021/12/13	75	30.92	48	31.02	31.50	27	90,912	0.03%
2021/12/10	119.8	31.18	90.7	31.12	30.45	29	89,869	0.03%	大買/
2021/12/09	39.6	32.79	74.5	33.08	32.85	-34.9	87,725	-0.04%
2021/12/08	62.1	34.08	84	34.01	33.90	-21.9	86,923	-0.03%
2021/12/07	129	34.87	73.5	35.09	34.45	55.5	86,353	0.06%	大買/
2021/12/06	43	34.23	0	0.00	34.15	43	85,453	0.05%
2021/12/03	26	34.73	12	34.84	34.60	14	85,788	0.02%
2021/12/02	48.1	34.41	4.3	34.64	34.00	43.8	85,774	0.05%
2021/12/01	40	35.15	21	35.28	35.05	19	85,773	0.02%
2021/11/30	10	35.63	10.1	35.82	35.60	-0.1	85,693	0.00%
2021/11/29	16.5	35.07	5.2	35.10	35.00	11.3	86,284	0.01%
2021/11/26	30	35.72	45.5	35.79	35.60	-15.5	87,332	-0.02%
2021/11/25	31	37.49	34	37.34	36.70	-3	87,346	0.00%
2021/11/24	359	37.80	196	37.69	37.60	163	88,214	0.18%	大買/大賣/鉅額交易
2021/11/23	119	38.98	115	38.49	37.75	4	88,078	0.00%	大買/大賣/
2021/11/22	86.8	38.84	70.3	38.57	38.50	16.5	87,833	0.02%
2021/11/19	82.3	37.94	81.2	38.41	38.85	1.1	86,945	0.00%
2021/11/18	125.3	35.58	144.5	35.68	36.20	-19.2	84,338	-0.02%	大買/大賣/
2021/11/17	36.5	34.29	47	34.17	34.80	-10.5	83,529	-0.01%
2021/11/16	87.1	32.43	109.1	33.23	33.05	-22	84,033	-0.03%	大賣/
2021/11/15	84.2	31.61	6	31.64	31.65	78.2	83,579	0.09%
2021/11/12	139	32.77	3	32.40	32.40	136	82,778	0.16%	大買/鉅額交易
2021/11/11	12.4	32.65	31	32.76	32.75	-18.6	82,458	-0.02%
2021/11/10	147	32.95	86	32.78	32.75	61	82,591	0.07%	大買/
2021/11/09	16	34.81	26	34.61	34.50	-10	81,346	-0.01%
2021/11/08	83	34.88	35	34.92	34.60	48	81,068	0.06%
2021/11/05	8	34.34	18	34.29	34.20	-10	80,450	-0.01%
2021/11/04	20.3	34.41	40	34.22	33.95	-19.7	80,248	-0.02%
2021/11/03	18.1	33.81	7.7	33.87	33.60	10.3	80,239	0.01%
2021/11/02	4.1	33.65	2	33.70	33.55	2.1	80,294	0.00%
2021/11/01	59.1	33.89	16	33.96	33.70	43.1	80,105	0.05%
2021/10/29	23	34.99	32	34.83	34.40	-9	79,912	-0.01%
2021/10/28	52	34.95	64	34.84	34.70	-12	79,511	-0.02%
2021/10/27	30.2	34.04	47	34.07	34.70	-16.8	79,229	-0.02%
2021/10/26	81	34.18	18	33.76	33.40	63	79,236	0.08%
2021/10/25	35	34.17	3	34.40	34.00	32	79,311	0.04%
2021/10/22	21	34.66	66	34.35	34.25	-45	78,953	-0.06%
2021/10/21	50	33.77	55	34.01	34.70	-5	78,280	-0.01%
2021/10/20	93	34.01	37	33.86	33.85	56	77,566	0.07%
2021/10/19	50.2	34.53	56	34.85	34.30	-5.9	76,558	-0.01%
2021/10/18	92.3	35.48	140	35.37	35.25	-47.7	75,478	-0.06%	大賣/
2021/10/15	27	35.07	54	35.21	35.80	-27	74,309	-0.04%
2021/10/14	224	35.12	206.1	35.32	34.55	17.9	72,805	0.02%	大買/大賣/
2021/10/13	117.1	34.34	94.7	34.50	34.60	22.4	69,990	0.03%	大買/
2021/10/12	61.1	33.90	37	33.94	33.65	24.1	68,007	0.04%
2021/10/08	70.1	34.13	73.5	34.33	33.75	-3.4	67,142	-0.01%
2021/10/07	86.7	34.44	79	34.60	33.90	7.7	65,231	0.01%
2021/10/06	153.1	33.71	178	33.77	34.00	-24.9	63,120	-0.04%	大買/大賣/
2021/10/05	162.3	32.42	152.2	32.80	33.45	10.1	61,172	0.02%	大買/大賣/
2021/10/04	65.3	31.64	69	31.93	32.35	-3.7	59,802	-0.01%
2021/10/01	155	32.45	175.3	32.20	32.00	-20.3	58,780	-0.03%	大買/大賣/
2021/09/30	165.2	32.65	115	32.78	32.70	50.2	57,518	0.09%	大買/大賣/
2021/09/29	231	32.71	306	32.82	32.65	-75	56,777	-0.13%	大買/大賣/
2021/09/28	115	32.66	85	32.84	32.65	30	54,838	0.05%	大買/
2021/09/27	218	33.91	210	34.10	33.75	8	53,293	0.02%	大買/大賣/
2021/09/24	298.7	33.79	265.1	34.14	34.10	33.6	51,001	0.07%	大買/大賣/
2021/09/23	176.5	33.20	178.1	33.40	34.80	-1.6	45,153	0.00%	大買/大賣/
2021/09/22	281	33.32	273.1	33.22	31.65	7.9	40,445	0.02%	大買/大賣/
2021/09/17	52.1	32.04	200.2	32.37	33.40	-148.1	33,482	-0.44%	大賣/鉅額交易
2021/09/16	84.8	30.39	87	30.52	30.40	-2.2	30,901	-0.01%
2021/09/15	3	29.68	11	29.59	29.65	-8	30,050	-0.03%
2021/09/14	8	29.22	14.2	29.22	29.25	-6.2	29,755	-0.02%
2021/09/13	13.1	29.15	7.3	29.15	29.10	5.8	29,514	0.02%
2021/09/10	5.7	28.56	4	28.53	28.50	1.7	29,188	0.01%
2021/09/09	4	28.44	12	27.73	28.60	-8	29,060	-0.03%
2021/09/08	62.1	28.07	38.2	27.89	27.90	23.9	28,911	0.08%
2021/09/07	5	28.89	6	28.83	28.85	-1	28,391	0.00%
2021/09/06	23.1	29.09	22	28.79	28.60	1.1	28,070	0.00%
2021/09/03	26	29.71	6	29.90	29.65	20	27,372	0.07%
2021/09/02	119	30.96	206	30.01	29.75	-87	26,649	-0.33%	大買/大賣/
2021/09/01	167	31.12	179	31.42	31.70	-12	24,832	-0.05%	大買/大賣/
2021/08/31	39	30.41	39	30.36	30.55	0	23,255	0.00%
2021/08/30	35.2	30.18	45	30.08	30.30	-9.8	22,256	-0.04%
2021/08/27	120	28.68	52	28.93	29.40	68	20,464	0.33%	大買/
2021/08/26	22	28.50	46	28.66	28.30	-24	19,580	-0.12%
2021/08/25	26	28.19	19	28.33	28.25	7	18,392	0.04%
2021/08/24	15.3	28.10	115	27.87	28.35	-99.7	17,703	-0.56%	大賣/
2021/08/23	156.2	27.61	31	27.80	27.85	125.2	16,716	0.75%	大買/鉅額交易
2021/08/20	27	27.98	69	27.82	28.00	-42	15,421	-0.27%
2021/08/19	8	26.14	27	26.34	26.30	-19	13,922	-0.14%
2021/08/18	10	25.65	1	25.60	25.65	9	13,496	0.07%
2021/08/17	0	0.00	2	25.20	25.15	-2	13,451	-0.01%
2021/08/16	20	25.03	12	25.04	24.95	8	13,491	0.06%
2021/08/13	15	26.44	2	26.65	26.55	13	13,065	0.10%
2021/08/12	1	26.20	3	26.30	26.30	-2	12,906	-0.02%
2021/08/11	2	25.50	3	26.05	25.50	-1	13,049	-0.01%
2021/08/10	3	26.25	4	26.06	25.90	-1	13,174	-0.01%
2021/08/09	113	27.59	104	26.72	26.20	9	13,468	0.07%	大買/大賣/
2021/08/06	2	27.00	128.6	27.04	27.20	-126.6	13,136	-0.96%	大賣/鉅額交易
2021/08/05	105	27.02	18	27.00	27.00	87	13,310	0.65%	大買/
2021/08/04	7	26.96	163	27.08	26.70	-156	13,735	-1.14%	大賣/鉅額交易
2021/08/03	55	27.26	39	27.24	27.40	16	13,595	0.12%
2021/08/02	74	27.04	58	27.23	27.25	16	13,319	0.12%
2021/07/30	5	26.10	4.5	25.98	26.05	0.5	12,791	0.00%
2021/07/29	19.4	25.05	118.1	25.08	25.70	-98.7	12,223	-0.81%	大賣/
2021/07/28	0	24.05	57	23.94	24.00	-57	11,653	-0.49%
2021/07/27	2	24.23	9.6	24.02	24.00	-7.6	12,083	-0.06%
2021/07/26	22	24.00	3	24.10	23.90	19	12,524	0.15%
2021/07/23	10	24.00	0	0.00	24.05	10	12,954	0.08%
2021/07/22	24.1	24.07	2	24.28	23.95	22.1	14,017	0.16%
2021/07/21	3	24.20	94	24.22	23.90	-91	15,752	-0.58%
2021/07/20	0	0.00	18	23.98	23.90	-18	15,822	-0.11%
2021/07/19	100	24.10	0	0.00	24.10	100	15,988	0.63%
2021/07/16	2	24.65	41.5	24.69	24.30	-39.5	16,489	-0.24%
2021/07/15	0.5	24.25	4	24.35	24.45	-3.5	16,845	-0.02%
2021/07/14	41.4	24.22	1	24.00	23.95	40.4	16,992	0.24%
2021/07/13	2	24.45	0	0.00	24.15	2	17,531	0.01%
2021/07/12	1	24.75	3	24.45	24.40	-2	17,590	-0.01%
2021/07/09	1	24.35	5	24.80	24.60	-4	17,700	-0.02%
2021/07/08	1	24.75	16	24.84	24.80	-15	17,927	-0.08%
2021/07/07	2	24.40	2	24.50	24.35	0	18,198	0.00%
2021/07/06	5	24.25	1	24.35	24.25	4	18,397	0.02%
2021/07/05	1	24.45	80	24.55	24.50	-79	18,573	-0.43%
2021/07/02	91	24.46	35	24.71	24.40	56	18,694	0.30%
2021/07/01	83	24.62	81	24.90	24.55	2	18,914	0.01%
2021/06/30	40	24.88	7	25.31	24.70	33	19,271	0.17%
2021/06/29	12	24.84	46	24.81	25.30	-34	18,860	-0.18%
2021/06/28	1	24.10	1	23.95	24.00	0	18,604	0.00%
2021/06/25	2.1	24.20	0	0.00	24.05	2.1	18,732	0.01%
2021/06/24	22	24.23	0	0.00	24.20	22	18,880	0.12%
2021/06/23	24	24.08	6	24.34	24.30	18	19,086	0.09%
2021/06/22	7	24.05	7	24.46	23.85	0	19,419	0.00%
2021/06/21	8	23.86	18	23.83	23.70	-10	19,485	-0.05%
2021/06/18	9	24.94	6	25.05	24.90	3	19,544	0.02%
2021/06/17	17	25.48	4	25.53	25.35	13	19,736	0.07%
2021/06/16	1	25.35	0	0.00	25.45	1	20,060	0.00%
2021/06/15	2	25.00	9	25.30	25.30	-7	20,441	-0.03%
2021/06/11	0	0.00	5	25.25	24.85	-5	20,965	-0.02%
2021/06/10	0	0.00	2	24.90	24.90	-2	21,728	-0.01%
2021/06/09	2	25.18	25	25.29	24.90	-23	23,096	-0.10%
2021/06/07	0	0.00	16	24.77	24.70	-16	23,989	-0.07%
2021/06/04	1	25.05	29	24.98	24.85	-28	24,307	-0.12%
2021/06/03	1	25.10	13	24.98	25.10	-12	24,689	-0.05%
2021/06/02	15	24.97	30.1	24.94	25.00	-15.1	25,482	-0.06%
2021/06/01	0	0.00	6	24.92	24.85	-6	26,165	-0.02%
2021/05/31	0	0.00	12	24.74	24.85	-12	27,251	-0.04%
2021/05/28	2.8	25.07	1	25.25	24.90	1.8	30,057	0.01%
2021/05/27	0.2	24.69	11	24.88	25.00	-10.8	33,968	-0.03%
2021/05/26	0	0.00	90	24.07	24.35	-90	34,764	-0.26%
2021/05/25	85	23.81	6	23.89	23.80	79	35,093	0.23%
2021/05/24	0	0.00	74	23.73	23.85	-74	35,637	-0.21%
2021/05/21	6	23.08	1	23.10	23.25	5	35,875	0.01%
2021/05/20	0	0.00	11	23.07	23.00	-11	36,456	-0.03%
2021/05/19	0	0.00	41	23.28	23.35	-41	37,310	-0.11%
2021/05/18	3	22.37	11	22.22	22.40	-8	38,202	-0.02%
2021/05/17	64	20.79	105	20.76	20.55	-41	38,268	-0.11%	大賣/
2021/05/14	93	22.12	49	22.30	22.50	44	38,046	0.12%
2021/05/13	94	22.09	104	22.27	22.30	-10	37,874	-0.03%	大賣/
2021/05/12	110	22.40	60	22.20	22.90	50	37,688	0.13%	大買/
2021/05/11	53	24.65	16	25.15	24.25	37	37,222	0.10%
2021/05/10	3	25.52	46	25.87	25.70	-43	37,091	-0.12%
2021/05/07	35	25.33	157	25.18	25.65	-122	37,745	-0.32%	大賣/鉅額交易
2021/05/06	132	24.76	124	25.09	24.60	8	37,769	0.02%	大買/大賣/
2021/05/05	221	24.75	221	25.03	24.55	0	37,819	0.00%	大買/大賣/
2021/05/04	231	24.94	225	25.35	24.70	6	38,316	0.02%	大買/大賣/
2021/05/03	243	26.29	7	25.92	25.75	236	38,045	0.62%	大買/鉅額交易
2021/04/29	33.4	27.24	294	27.37	27.00	-260.6	37,927	-0.69%	大賣/鉅額交易
2021/04/28	409	28.38	417	28.70	27.95	-8	37,887	-0.02%	大買/大賣/
2021/04/27	243	28.23	258.4	28.29	28.55	-15.4	37,354	-0.04%	大買/大賣/
2021/04/26	71	27.06	57	27.22	26.90	14	36,776	0.04%
2021/04/23	57	26.86	54	27.04	26.85	3	36,871	0.01%
2021/04/22	236.1	27.35	374.1	27.51	26.60	-138	36,995	-0.37%	大買/大賣/鉅額交易
2021/04/21	238	27.28	122	27.61	27.25	116	36,807	0.32%	大買/大賣/鉅額交易
2021/04/20	26	27.12	5	27.15	27.20	21	36,858	0.06%
2021/04/19	5.1	27.11	22	27.39	27.30	-16.9	37,612	-0.04%
2021/04/16	7	26.50	106	26.42	26.50	-99	37,472	-0.26%	大賣/
2021/04/15	83	26.16	106	26.10	26.15	-23	37,690	-0.06%	大賣/
2021/04/14	119	25.93	109	26.18	25.80	10	38,428	0.03%	大買/大賣/
2021/04/13	93.4	26.69	77	26.77	26.30	16.4	38,688	0.04%
2021/04/12	40	26.42	18.5	26.33	26.30	21.5	38,729	0.06%
2021/04/09	45	26.72	0	0.00	26.70	45	39,016	0.12%
2021/04/08	65	27.03	4	27.05	27.10	61	39,108	0.16%
2021/04/07	18	26.99	134.1	27.02	27.25	-116.1	39,792	-0.29%	大賣/鉅額交易
2021/04/06	160	26.58	129.5	26.80	26.60	30.5	40,441	0.08%	大買/大賣/
2021/04/01	39	26.91	29	27.09	26.85	10	40,937	0.02%
2021/03/31	110	27.27	66	27.49	27.05	44	41,837	0.11%	大買/
2021/03/30	50	27.45	22	27.56	27.30	28	43,385	0.06%
2021/03/29	62	27.55	81	27.85	27.50	-19	45,564	-0.04%
2021/03/26	113	27.84	181	27.65	27.60	-68	47,627	-0.14%	大買/大賣/
2021/03/25	179	27.84	60	27.91	27.60	119	48,995	0.24%	大買/鉅額交易
2021/03/24	100.3	27.62	99	27.62	27.50	1.3	50,804	0.00%
2021/03/23	21	27.20	3	27.17	27.10	18	51,779	0.03%
2021/03/22	79	27.38	117	27.47	27.40	-38	52,246	-0.07%	大賣/
2021/03/19	84.5	27.58	12.3	27.61	27.50	72.2	52,776	0.14%
2021/03/18	49	28.13	19	28.24	28.05	30	54,426	0.06%
2021/03/17	60.7	28.43	119.4	28.65	28.20	-58.7	55,388	-0.11%	大賣/
2021/03/16	39.2	29.15	22.1	29.28	28.85	17.1	57,510	0.03%
2021/03/15	198.4	28.82	189	29.12	28.95	9.4	57,333	0.02%	大買/大賣/
2021/03/12	148.6	28.11	4	28.04	28.15	144.6	56,117	0.26%	大買/鉅額交易
2021/03/11	107.2	27.75	114.4	27.93	27.95	-7.2	55,758	-0.01%	大買/大賣/
2021/03/10	54	27.99	129	28.31	27.90	-75	55,657	-0.13%	大賣/
2021/03/09	94.2	28.09	190	27.87	28.35	-95.8	55,980	-0.17%	大賣/
2021/03/08	163	28.02	97	28.26	28.15	66	55,962	0.12%	大買/
2021/03/05	215	28.21	164	28.39	28.45	51	55,390	0.09%	大買/大賣/
2021/03/04	130	28.40	102.1	28.56	28.20	27.9	55,682	0.05%	大買/大賣/
2021/03/03	230	29.62	202.1	29.80	29.35	27.9	55,313	0.05%	大買/大賣/
2021/03/02	304	29.12	353	29.70	29.45	-49	52,522	-0.09%	大買/大賣/
2021/02/26	650	27.61	82.4	27.67	27.95	567.7	48,714	1.17%	大買/鉅額交易
2021/02/25	41	27.33	23.2	27.36	27.50	17.8	47,957	0.04%
2021/02/24	74.2	27.27	42	27.30	27.20	32.2	47,557	0.07%
2021/02/23	37	27.03	2.2	27.32	27.00	34.8	47,006	0.07%
2021/02/22	19	27.17	8	27.13	26.95	11	46,677	0.02%
2021/02/19	10	27.52	6.2	27.42	27.45	3.8	46,058	0.01%
2021/02/18	54	26.43	40	26.85	27.45	14	45,195	0.03%
2021/02/17	44	25.41	146.5	25.46	25.55	-102.5	44,094	-0.23%	大賣/鉅額交易
2021/02/05	42	25.11	6	25.33	25.10	36	43,931	0.08%
2021/02/04	13	25.29	12	25.53	25.35	1	43,843	0.00%
2021/02/03	83	25.18	81	25.59	25.15	2	43,840	0.00%
2021/02/02	4	25.19	7	25.19	25.00	-3	43,770	-0.01%
2021/02/01	0	0.00	137	25.14	25.10	-137	43,710	-0.31%	大賣/鉅額交易
2021/01/29	310	25.98	104	26.13	25.20	206	43,600	0.47%	大買/大賣/鉅額交易
2021/01/28	34	24.82	86	25.00	24.90	-52	42,959	-0.12%
2021/01/27	106	25.79	50	26.11	25.60	56	43,016	0.13%	大買/
2021/01/26	54	26.21	21	26.54	25.90	33	43,276	0.08%
2021/01/25	5	26.12	3	26.20	26.10	2	42,870	0.00%
2021/01/22	6	26.33	6	26.37	26.50	0	42,980	0.00%
2021/01/21	30	26.00	40	26.23	26.20	-10	42,821	-0.02%
2021/01/20	29	26.08	19	26.08	25.55	10	42,792	0.02%
2021/01/19	137	26.73	118.2	26.69	26.85	18.8	42,639	0.04%	大買/大賣/
2021/01/18	6	24.78	10	25.18	25.15	-4	42,172	-0.01%
2021/01/15	11	24.85	105	25.13	24.45	-94	44,252	-0.21%	大賣/
2021/01/14	7	25.19	1	25.45	25.20	6	44,550	0.01%
2021/01/13	126	25.11	121	25.43	25.15	5	44,557	0.01%	大買/大賣/
2021/01/12	152	24.88	90	24.32	25.40	62	44,187	0.14%	大買/
2021/01/11	50.2	24.51	1	24.40	24.40	49.2	43,320	0.11%
2021/01/08	96.2	25.25	95	25.06	25.10	1.2	42,925	0.00%
2021/01/07	70.2	25.35	861	24.96	25.35	-790.8	42,587	-1.86%	大賣/鉅額交易
2021/01/06	23	26.25	8	26.38	25.70	15	41,820	0.04%
2021/01/05	67	26.48	64	26.31	26.15	3	41,312	0.01%
2021/01/04	4	26.73	131	26.77	26.80	-127	40,929	-0.31%	大賣/鉅額交易
2020/12/31	119	26.24	121	26.53	26.45	-2	40,482	0.00%	大買/大賣/
2020/12/30	119.4	26.75	103	26.72	26.55	16.4	40,208	0.04%	大買/大賣/
2020/12/29	113	26.20	115	26.48	26.15	-2	39,361	-0.01%	大買/大賣/
2020/12/28	254	26.96	183	27.13	26.80	71	38,445	0.18%	大買/大賣/
2020/12/25	333	27.04	271	27.32	26.95	62	37,476	0.17%	大買/大賣/
2020/12/24	211.6	28.24	158	28.63	27.55	53.6	36,509	0.15%	大買/大賣/
2020/12/23	279	28.34	201	28.26	28.35	78	34,770	0.22%	大買/大賣/
2020/12/22	134	28.48	101	28.40	27.90	33	32,390	0.10%	大買/大賣/
2020/12/21	68	27.84	30	27.66	27.30	38	30,176	0.13%
2020/12/18	62	27.58	188.2	27.28	27.60	-126.2	28,570	-0.44%	大賣/鉅額交易
2020/12/17	556	25.74	542	25.03	25.65	14	26,353	0.05%	大買/大賣/
2020/12/16	9	24.99	17	25.18	24.75	-8	25,278	-0.03%
2020/12/15	51	24.58	73	25.05	24.45	-22	24,972	-0.09%
2020/12/14	16	24.78	39	24.71	25.05	-23	24,158	-0.10%
2020/12/11	11	23.18	17	23.50	23.20	-6	22,119	-0.03%
2020/12/10	32	23.85	113	23.87	24.10	-81	20,722	-0.39%	大賣/
2020/12/09	6	22.02	51	21.71	21.95	-45	17,953	-0.25%
2020/12/08	1	21.15	0	0.00	21.10	1	17,339	0.01%
2020/12/07	26	21.51	6	21.69	21.10	20	17,206	0.12%
2020/12/04	13	21.48	5	21.49	21.45	8	16,907	0.05%
2020/12/03	10	21.39	10	21.83	21.55	0	16,642	0.00%
2020/12/02	9	21.15	1	21.25	21.10	8	16,009	0.05%
2020/12/01	15	20.65	17.4	20.64	20.65	-2.4	15,642	-0.02%
2020/11/30	136	21.16	22	21.48	21.05	114	15,457	0.74%	大買/鉅額交易
2020/11/27	68	20.36	39	20.64	20.90	29	14,382	0.20%
2020/11/26	30	19.00	1	19.15	19.00	29	13,669	0.21%
2020/11/25	33	19.47	0	0.00	19.10	33	13,591	0.24%
2020/11/24	0	0.00	40	18.85	18.90	-40	13,380	-0.30%
2020/11/23	3	19.25	0	0.00	19.05	3	13,170	0.02%
2020/11/20	0	0.00	0	19.00	19.10	0	13,132	0.00%
2020/11/19	0	0.00	2	19.50	19.30	-2	13,046	-0.02%
2020/11/16	7	19.84	0	0.00	19.65	7	13,075	0.05%
2020/11/13	0	19.75	2	19.40	19.40	-2	13,079	-0.02%
2020/11/12	3	20.10	0	0.00	19.90	3	12,903	0.02%
2020/11/11	3	20.35	2	20.55	20.30	1	12,909	0.01%
2020/11/09	41	20.21	0	0.00	20.40	41	13,295	0.31%
2020/11/05	1	20.65	1	20.30	20.35	0	13,489	0.00%
2020/11/04	1	20.35	2	20.65	20.50	-1	13,652	-0.01%
2020/11/03	25	20.48	9	20.30	20.45	16	13,803	0.12%
2020/11/02	3	20.95	1	20.75	20.70	2	14,771	0.01%
2020/10/30	3	21.23	6	21.08	21.05	-3	14,819	-0.02%
2020/10/29	8	20.34	4	20.75	20.80	4	14,802	0.03%
2020/10/28	6	20.96	1	20.75	20.65	5	15,384	0.03%
2020/10/27	4	20.70	4	20.63	20.50	0	15,963	0.00%
2020/10/26	56	21.60	81	21.82	21.20	-25	15,584	-0.16%
2020/10/23	90	22.80	15	22.93	22.80	75	14,694	0.51%
2020/10/22	20	21.35	0	0.00	21.35	20	12,221	0.16%
2020/10/08	0	0.00	2.2	17.77	18.00	-2.2	10,751	-0.02%
2020/09/01	10	17.55	1	17.40	17.50	9	10,281	0.09%
2020/08/28	1	17.20	0	0.00	17.25	1	10,231	0.01%
2020/08/20	0	0.00	6	17.10	16.65	-6	10,557	-0.06%
2020/08/18	0	0.00	15	17.15	17.40	-15	10,421	-0.14%
2020/08/14	100	16.65	0	0.00	17.00	100	10,252	0.98%
2020/08/11	2	15.03	0	0.00	14.65	2	9,411	0.02%
2020/08/10	5	14.95	0	0.00	14.65	5	9,182	0.05%
2020/08/04	1	15.00	0	14.70	14.50	1	6,885	0.01%
2020/08/03	110	14.68	1	14.75	14.40	109	6,652	1.64%	大買/鉅額交易
2020/07/31	2	16.00	1	16.45	16.00	1	6,086	0.02%
2020/07/30	2	17.75	0	0.00	17.75	2	5,535	0.04%
2020/07/27	0	0.00	0.8	19.70	19.80	-0.8	5,883	-0.01%
2020/07/20	0	21.35	0	0.00	21.45	0	6,286	0.00%
2020/07/10	0	0.00	0.4	20.60	20.80	-0.4	6,805	-0.01%
2020/07/09	0	0.00	0	20.25	20.35	0	6,897	0.00%
2020/07/08	0	0.00	0	18.95	18.95	0	6,915	0.00%
2020/07/06	0	0.00	0.5	18.30	18.50	-0.5	6,967	-0.01%
2020/07/02	3	18.85	0	0.00	20.10	3	7,197	0.04%
2020/06/30	0	20.85	3	21.10	21.00	-3	7,451	-0.04%
2020/06/12	1	20.85	1	21.05	21.05	0	8,021	0.00%
2020/06/04	2	21.85	2	22.20	21.75	0	8,587	0.00%
2020/06/03	1	21.80	11	21.92	21.95	-10	8,648	-0.12%
2020/06/02	1	21.60	1	21.80	21.70	0	8,681	0.00%
2020/05/29	11	21.06	1	21.10	20.75	10	8,590	0.12%
2020/05/28	2	20.30	2	20.05	20.20	0	8,300	0.00%
2020/05/27	0	20.10	0	0.00	20.25	0	8,301	0.00%
2020/05/21	1	20.45	1	20.70	20.65	0	8,346	0.00%
2020/05/20	0	0.00	0.2	20.45	20.60	-0.2	8,366	0.00%
2020/05/18	1	20.20	5	20.25	20.00	-4	8,637	-0.05%
2020/05/12	10	21.25	0	0.00	20.90	10	8,665	0.12%
2020/05/11	42	21.66	0	0.00	21.40	42	8,647	0.49%
2020/05/08	2	21.85	9	21.90	21.80	-7	8,641	-0.08%
2020/05/07	2	22.40	3	22.60	21.90	-1	8,568	-0.01%
2020/05/06	165	22.98	10	23.15	22.70	155	8,363	1.85%	大買/鉅額交易
2020/05/05	3	21.83	4	21.48	21.85	-1	7,974	-0.01%
2020/05/04	48	21.05	0	0.00	20.80	48	7,918	0.61%
2020/04/30	460	21.68	10	21.55	21.50	450	7,860	5.73%	大買/鉅額交易
2020/04/29	1	21.05	0	0.00	21.05	1	7,796	0.01%
2020/04/27	3	21.35	2	20.98	20.95	1	7,950	0.01%
2020/04/23	0	21.55	0	0.00	21.70	0	7,924	0.00%
2020/04/20	2	22.45	5	22.45	22.45	-3	7,775	-0.04%
2020/04/17	2	22.80	2	22.65	22.65	0	7,812	0.00%
2020/04/16	2	22.00	2	22.65	22.75	0	7,755	0.00%
2020/04/15	2	21.65	2	22.40	22.50	0	7,678	0.00%
2020/04/14	5	22.64	5	22.91	22.60	0	7,353	0.00%
2020/04/13	1	22.50	6	22.39	22.60	-5	7,245	-0.07%
2020/04/10	9	22.60	4	22.55	22.60	5	7,169	0.07%
2020/04/08	3	22.40	6	22.45	22.80	-3	7,182	-0.04%
2020/04/07	15	22.39	16	22.44	22.45	-1	7,275	-0.01%
2020/04/06	4	21.75	3	21.48	22.15	1	7,363	0.01%
2020/04/01	5	20.84	6	20.13	20.90	-1	7,208	-0.01%
2020/03/31	2	19.50	2	19.80	19.60	0	6,975	0.00%
2020/03/30	2	19.70	2	19.40	19.70	0	6,938	0.00%
2020/03/27	2	19.35	2	19.90	19.40	0	6,887	0.00%
2020/03/26	2	19.25	2	19.60	19.50	0	6,850	0.00%
2020/03/24	12	18.15	12	17.99	18.15	0	6,813	0.00%
2020/03/17	0	0.00	1	17.65	18.55	-1	6,705	-0.01%
2020/03/11	3	20.10	2	20.20	19.70	1	6,388	0.02%
2020/03/10	4	20.05	4	20.18	20.25	0	6,390	0.00%
2020/03/09	3	20.47	2	20.60	19.90	1	6,362	0.02%
2020/03/06	1	21.80	1	22.25	21.10	0	6,310	0.00%
2020/03/05	4	22.30	4	21.85	22.30	0	6,333	0.00%
2020/03/03	4	21.40	0	0.00	21.10	4	6,675	0.06%
2020/03/02	0	0.00	1	20.70	21.15	-1	6,932	-0.01%
2020/02/27	0	0.00	1	21.30	21.05	-1	7,238	-0.01%
2020/02/26	2	21.60	3	21.75	21.60	-1	7,278	-0.01%
2020/02/25	2	22.05	2	22.10	22.05	0	7,505	0.00%
2020/02/24	2	22.30	2	22.65	22.05	0	7,705	0.00%
2020/02/21	2	22.75	2	22.75	22.75	0	7,852	0.00%
2020/02/20	4	22.88	2	23.95	22.60	2	7,908	0.03%
2020/02/19	8	23.10	7	22.65	23.40	1	8,037	0.01%
2020/02/18	0	0.00	5	22.21	22.30	-5	8,335	-0.06%
2020/02/17	2	22.10	2	21.70	22.10	0	8,315	0.00%
2020/02/14	7	21.84	7	21.86	21.85	0	8,357	0.00%
2020/02/13	3	21.45	6	21.46	21.45	-3	8,289	-0.04%
2020/02/12	6	21.45	6	21.37	21.45	0	8,350	0.00%
2020/02/11	4	21.20	4	21.00	21.20	0	8,321	0.00%
2020/02/06	4	20.40	4	20.08	20.40	0	8,459	0.00%
2020/02/05	4	19.85	4	19.63	19.85	0	8,454	0.00%
2020/01/14	3	21.15	3	21.70	21.20	0	9,062	0.00%
2020/01/13	3	21.50	3	21.43	21.50	0	9,078	0.00%
2020/01/10	2	20.90	2	20.90	20.90	0	9,028	0.00%
2020/01/09	4	20.91	4	20.81	20.80	0	9,054	0.00%
2020/01/08	2	20.55	2	20.55	20.55	0	9,161	0.00%
2020/01/07	2	20.70	2	20.65	20.70	0	9,209	0.00%
2019/12/31	1	21.75	1	22.30	21.00	0	9,260	0.00%
2019/12/30	0	0.00	1	22.00	22.10	-1	9,115	-0.01%
2019/12/26	0	0.00	1	20.60	20.60	-1	8,963	-0.01%
2019/12/24	2	20.90	1	20.60	20.60	1	9,141	0.01%
2019/12/17	0	0.00	0.2	20.90	21.00	-0.2	9,109	0.00%
2019/12/13	0	0.00	0	20.45	20.60	0	9,141	0.00%
2019/12/11	1	20.95	1	20.90	20.90	0	9,098	0.00%
2019/12/10	1	21.50	0	0.00	21.05	1	9,126	0.01%
2019/12/05	2	21.55	2	21.30	21.30	0	9,158	0.00%
2019/11/29	2	22.53	0	0.00	22.05	2	9,780	0.02%
2019/11/27	4.5	23.40	19	23.60	23.15	-14.5	9,664	-0.15%
2019/11/26	5	23.73	6	23.58	23.70	-1	9,509	-0.01%
2019/11/25	2	23.10	2	23.00	23.10	0	9,259	0.00%
2019/11/22	39	23.07	5	22.75	22.85	34	9,413	0.36%
2019/11/21	3	22.32	5	22.11	22.40	-2	9,351	-0.02%
2019/11/20	2	21.85	5	21.51	21.85	-3	9,359	-0.03%
2019/11/18	12	20.30	11	20.10	20.30	1	9,567	0.01%
2019/11/15	16	19.67	1	20.00	20.10	15	9,415	0.16%
2019/11/12	0	0.00	0	18.10	18.20	0	9,005	0.00%
2019/11/06	2	18.30	2	18.40	18.40	0	9,184	0.00%
2019/10/31	5	18.19	4	18.45	18.30	1	9,334	0.01%
2019/10/30	3	18.10	4	18.01	18.05	-1	9,275	-0.01%
2019/10/25	4	18.10	2	18.00	17.85	2	9,369	0.02%
2019/10/23	0	0.00	1	17.00	16.95	-1	9,422	-0.01%
2019/10/17	3.5	17.31	4	17.21	17.15	-0.5	9,685	-0.01%
2019/10/16	1	16.75	0	0.00	17.25	1	9,792	0.01%
2019/10/09	5	16.70	3	16.73	16.75	2	10,380	0.02%
2019/10/08	1	16.70	1	16.65	16.65	0	10,868	0.00%
2019/10/04	1	16.25	2	16.30	16.25	-1	11,757	-0.01%
2019/10/03	3	16.32	2	16.50	16.45	1	12,099	0.01%
2019/10/01	2	16.75	0	0.00	16.70	2	12,426	0.02%
2019/09/17	1	17.90	1	17.85	17.85	0	15,174	0.00%
2019/09/12	15	17.85	15	17.80	17.80	0	15,642	0.00%
2019/09/09	1	17.20	1	17.20	17.20	0	16,728	0.00%
2019/09/06	6	17.21	8	17.29	17.30	-2	16,931	-0.01%
2019/09/05	3	17.02	5	17.09	17.15	-2	17,301	-0.01%
2019/09/04	3	16.38	3	16.52	16.95	0	17,261	0.00%
2019/09/03	0	0.00	1	17.15	16.85	-1	17,605	-0.01%
2019/09/02	4	17.04	5	17.30	17.35	-1	17,774	-0.01%
2019/08/30	3	16.90	3.1	16.80	16.85	-0.1	18,056	0.00%
2019/08/29	2	16.78	2	16.80	16.80	0	18,340	0.00%
2019/08/28	2	17.05	4	17.05	16.95	-2	18,705	-0.01%
2019/08/27	1	16.75	1	17.20	17.20	0	18,767	0.00%
2019/08/26	1	16.45	1	16.70	17.10	0	18,631	0.00%
2019/08/23	1	16.75	2	17.18	17.20	-1	18,586	-0.01%
2019/08/22	31	16.69	26	16.96	17.50	5	18,861	0.03%
2019/08/21	1	17.85	1	17.60	17.60	0	18,957	0.00%
2019/08/19	9	18.63	3.3	18.78	18.60	5.7	19,267	0.03%
2019/08/16	6	18.53	6	18.63	18.70	0	19,623	0.00%
2019/08/14	6	18.80	6	18.90	18.90	0	19,820	0.00%
2019/08/13	6	18.55	0	0.00	18.70	6	19,818	0.03%
2019/08/12	0	0.00	3	18.80	19.10	-3	19,738	-0.02%
2019/08/08	6	18.75	6	18.88	18.75	0	19,845	0.00%
2019/08/07	3	18.70	3	18.95	18.75	0	19,921	0.00%
2019/08/06	3	18.20	3.8	18.78	19.00	-0.8	19,922	0.00%
2019/08/05	11	18.51	3	18.75	18.55	8	19,963	0.04%
2019/08/02	1	18.95	1	18.70	18.70	0	20,041	0.00%
2019/08/01	13	19.58	23	19.26	19.15	-10	20,065	-0.05%
2019/07/31	5	20.12	5	19.83	20.20	0	20,011	0.00%
2019/07/30	5	19.77	6	19.64	19.75	-1	19,903	-0.01%
2019/07/29	9	19.55	9	19.25	19.60	0	19,826	0.00%
2019/07/26	9	19.05	4	19.48	19.25	5	19,774	0.03%
2019/07/25	3	19.60	3	19.75	19.50	0	19,590	0.00%
2019/07/24	6	19.78	9	19.84	19.85	-3	19,639	-0.02%
2019/07/23	3	19.65	3	19.75	19.95	0	19,602	0.00%
2019/07/22	7	19.66	6	19.65	19.80	1	19,561	0.01%
2019/07/19	6	19.59	6	19.47	19.65	0	19,570	0.00%
2019/07/18	9	19.32	9	19.53	19.20	0	19,505	0.00%
2019/07/17	3	19.50	3	19.65	19.25	0	19,357	0.00%
2019/07/16	1	19.45	6	19.15	19.45	-5	19,196	-0.03%
2019/07/15	1	18.50	23	18.75	19.00	-22	19,103	-0.12%
2019/07/12	9	18.33	0	0.00	18.45	9	18,755	0.05%
2019/07/11	6	18.70	6	18.95	18.75	0	18,384	0.00%
2019/07/10	1	18.75	12	18.75	18.95	-11	18,198	-0.06%
2019/07/09	27	18.64	27	18.27	18.50	0	17,815	0.00%
2019/07/08	19	18.91	15	19.12	18.95	4	18,178	0.02%
2019/07/05	6	19.15	6	19.40	19.10	0	18,579	0.00%
2019/07/04	6	19.35	6	19.60	19.35	0	18,778	0.00%
2019/07/03	15	19.46	9	19.45	19.30	6	18,997	0.03%
2019/07/02	10	19.35	7	19.60	19.15	3	18,961	0.02%
2019/07/01	3	19.00	17	19.22	19.85	-14	18,755	-0.07%
2019/06/28	8	18.51	8	18.78	18.75	0	18,324	0.00%
2019/06/27	20	18.91	13	19.04	18.90	7	18,068	0.04%
2019/06/26	6	18.93	6	19.20	19.20	0	17,757	0.00%
2019/06/25	26	19.08	3	19.75	19.05	23	17,867	0.13%
2019/06/24	3	19.65	6	19.33	19.75	-3	17,605	-0.02%
2019/06/21	15	19.90	7	20.23	19.15	8	17,811	0.04%
2019/06/20	3	19.80	3	20.00	19.70	0	17,353	0.00%
2019/06/19	5	19.38	6	19.55	19.80	-1	17,381	-0.01%
2019/06/18	5	20.00	13	20.10	19.15	-8	17,041	-0.05%
2019/06/17	7	20.47	6	20.88	20.55	1	16,477	0.01%
2019/06/14	7	20.58	7	20.91	20.80	0	16,136	0.00%
2019/06/13	26	20.86	19	21.02	20.80	7	15,965	0.04%
2019/06/12	3	20.35	6	20.48	20.55	-3	15,473	-0.02%
2019/06/11	39	20.41	23	20.35	20.30	16	15,276	0.10%
2019/06/10	3	21.65	3	22.05	21.55	0	14,681	0.00%
2019/06/06	9	22.05	8	21.95	22.10	1	14,340	0.01%
2019/06/05	0	0.00	13	20.70	21.70	-13	13,972	-0.09%
2019/06/04	8	20.45	0	0.00	19.75	8	13,549	0.06%
2019/05/31	2	21.75	5	21.35	21.75	-3	12,945	-0.02%
2019/05/30	5	21.50	10	21.10	21.50	-5	12,901	-0.04%
2019/05/29	34	21.36	34	21.60	21.15	0	12,918	0.00%
2019/05/28	3	21.95	3	22.30	22.25	0	12,559	0.00%
2019/05/27	6	22.13	6	22.40	22.35	0	12,165	0.00%
2019/05/24	7	22.25	7	22.52	22.20	0	12,444	0.00%
2019/05/23	8	22.99	8	23.34	22.10	0	12,101	0.00%
2019/05/22	3	23.15	3	23.45	23.05	0	11,768	0.00%
2019/05/21	18	23.14	9	22.98	23.70	9	11,653	0.08%
2019/05/20	3	22.50	6	22.40	22.65	-3	11,511	-0.03%
2019/05/17	7	22.24	6	22.30	22.25	1	11,502	0.01%
2019/05/16	11	22.43	12	22.53	22.10	-1	11,616	-0.01%
2019/05/15	6	21.70	3	22.05	22.25	3	11,487	0.03%
2019/05/14	3	22.50	21.1	21.60	22.20	-18.1	11,365	-0.16%
2019/05/13	12	21.86	12	22.23	21.20	0	11,421	0.00%
2019/05/10	18	23.10	40	22.52	23.10	-22	11,388	-0.19%
2019/05/09	8	22.33	8	22.20	22.05	0	11,291	0.00%
2019/05/08	3	22.80	3	23.15	22.85	0	11,204	0.00%
2019/05/06	10	23.42	10	23.22	23.40	0	11,262	0.00%
2019/05/03	6	23.60	6	23.40	23.25	0	11,260	0.00%
2019/05/02	8	23.73	8.1	23.48	23.50	-0.1	11,287	0.00%
2019/04/30	11	23.36	11	23.27	23.80	0	11,381	0.00%
2019/04/29	5	23.36	15	23.31	23.20	-10	11,526	-0.09%
2019/04/26	8	23.96	8	23.68	23.65	0	11,647	0.00%
2019/04/25	10	23.95	10	24.12	24.30	0	12,084	0.00%
2019/04/24	8	24.83	3	24.30	24.20	5	12,488	0.04%
2019/04/23	3	24.95	5	25.00	25.20	-2	12,894	-0.02%
2019/04/22	9	25.15	9	25.00	25.05	0	13,307	0.00%
2019/04/19	9	25.12	9.1	25.20	24.90	-0.1	13,688	0.00%
2019/04/18	7	25.89	6	24.85	24.70	1	13,872	0.01%
2019/04/17	7	25.83	8	26.16	25.85	-1	14,091	-0.01%
2019/04/16	13	26.83	9	27.07	26.60	4	14,126	0.03%
2019/04/15	21	28.93	3	29.25	27.70	18	14,031	0.13%
2019/04/12	9	28.97	9	29.59	29.50	0	14,076	0.00%
2019/04/11	26	29.70	35	29.88	29.55	-9	13,466	-0.07%
2019/04/10	20	28.60	13	29.03	29.80	7	13,209	0.05%
2019/04/09	11	26.48	22	27.02	28.30	-11	13,365	-0.08%
2019/04/08	1	23.60	4	24.79	25.75	-3	13,374	-0.02%
2019/04/03	2	23.40	3	23.35	23.45	-1	14,466	-0.01%
2019/04/02	6	23.69	2	23.83	23.65	4	15,329	0.03%
2019/04/01	2	23.65	1	23.85	24.15	1	16,177	0.01%
2019/03/29	2	24.35	4.5	24.37	24.30	-2.5	17,091	-0.01%
2019/03/28	8	24.08	21	24.26	24.75	-13	17,237	-0.08%
2019/03/26	16	24.90	17	24.70	24.85	-1	17,551	-0.01%
2019/03/25	20	24.05	11	24.76	24.90	9	17,804	0.05%
2019/03/22	5	26.01	1	26.05	25.65	4	18,464	0.02%
2019/03/21	0	25.85	0	0.00	26.15	0	18,702	0.00%
2019/03/20	4	26.48	4	26.58	26.65	0	18,771	0.00%
2019/03/19	0	0.00	1	26.60	26.45	-1	18,865	-0.01%
2019/03/18	1	26.40	3	26.30	26.25	-2	19,127	-0.01%
2019/03/15	4	26.43	5	26.29	26.25	-1	19,389	-0.01%
2019/03/14	3	25.88	0	0.00	25.80	3	19,455	0.02%
2019/03/13	0	0.00	10	26.05	26.10	-10	19,788	-0.05%
2019/03/12	0	0.00	3	26.07	26.00	-3	20,047	-0.01%
2019/03/11	3	25.75	1	25.75	25.65	2	20,284	0.01%
2019/03/08	5	25.50	3	25.50	25.55	2	20,845	0.01%
2019/03/07	4	25.95	3	26.07	25.90	1	23,868	0.00%
2019/03/06	2.1	26.05	0	0.00	26.05	2.1	24,135	0.01%
2019/03/05	0	0.00	1	26.35	26.30	-1	24,464	0.00%
2019/03/04	5	26.75	2	26.80	26.80	3	25,052	0.01%
2019/02/27	2	26.15	14.6	26.38	26.80	-12.6	25,603	-0.05%
2019/02/26	29.2	25.99	38	26.40	26.05	-8.8	25,578	-0.03%
2019/02/25	32	26.29	52	26.14	26.40	-20	25,626	-0.08%
2019/02/22	48	26.13	4.1	26.77	25.90	43.9	25,797	0.17%
2019/02/21	0	0.00	1	26.45	26.60	-1	25,444	0.00%
2019/02/20	0	0.00	3	26.15	26.30	-3	25,820	-0.01%
2019/02/19	1	26.00	0	0.00	25.80	1	26,184	0.00%
2019/02/18	10	25.95	11	26.12	26.05	-1	26,631	0.00%
2019/02/14	0	0.00	35	26.29	26.30	-35	27,498	-0.13%
2019/02/13	26	26.10	26	26.34	25.95	0	27,651	0.00%
2019/02/12	33	26.15	31	26.21	26.10	2	27,929	0.01%
2019/02/11	35	26.05	4	26.50	25.80	31	28,180	0.11%
2019/01/30	2	26.65	3	26.40	26.90	-1	28,316	0.00%
2019/01/29	4	26.18	2	26.45	26.10	2	28,678	0.01%
2019/01/28	3	26.67	1	26.15	26.10	2	29,234	0.01%
2019/01/25	3	26.90	2	26.88	27.10	1	29,464	0.00%
2019/01/24	3	26.53	3	26.62	26.65	0	29,714	0.00%
2019/01/23	2	26.30	2	26.40	26.35	0	29,965	0.00%
2019/01/22	10	26.13	8	26.11	26.25	2	30,405	0.01%
2019/01/21	5	25.90	6	25.93	26.10	-1	31,040	0.00%
2019/01/18	11	25.62	17	25.87	26.10	-6	31,328	-0.02%
2019/01/17	7	25.76	25	25.91	25.60	-18	31,591	-0.06%
2019/01/16	56	25.80	33	26.06	25.50	23	32,071	0.07%
2019/01/15	22	25.62	52	25.87	26.60	-30	32,225	-0.09%
2019/01/14	61	26.17	45	25.67	24.90	16	32,476	0.05%
2019/01/11	52	26.62	70	26.46	26.95	-18	32,773	-0.05%
2019/01/10	63	26.66	17	26.37	25.85	46	33,515	0.14%
2019/01/09	8	26.40	46	26.75	27.05	-38	33,874	-0.11%
2019/01/08	28	26.63	40	26.76	26.45	-12	33,861	-0.04%
2019/01/07	8	26.36	10	26.28	26.50	-2	33,744	-0.01%
2019/01/04	4	25.28	4	25.50	25.35	0	33,857	0.00%
2019/01/03	9	25.73	6	25.89	25.90	3	34,133	0.01%
2019/01/02	19	25.79	21	25.94	26.00	-2	34,148	-0.01%
2018/12/28	32	25.55	41	25.77	25.90	-9	34,188	-0.03%
2018/12/27	46	25.82	51	26.12	25.35	-5	33,933	-0.01%
2018/12/26	22	25.13	20	25.29	25.15	2	33,591	0.01%
2018/12/25	102	24.16	117	24.01	25.00	-15	33,485	-0.04%	大買/大賣/
2018/12/24	84	25.18	85	24.61	24.30	-1	32,466	0.00%
2018/12/22	105	28.54	35	27.64	26.95	70	31,995	0.22%	大買/
2018/12/21	101	31.43	97	32.34	29.85	4	31,703	0.01%	大買/
2018/12/20	32	33.37	32	33.40	33.15	0	30,989	0.00%
2018/12/19	55	33.80	56	34.46	33.50	-1	30,839	0.00%
2018/12/18	69	33.07	46.2	33.40	33.80	22.8	30,333	0.08%
2018/12/17	135	32.33	152	32.47	34.00	-17	30,131	-0.06%	大買/大賣/
2018/12/14	14	32.40	20	32.55	32.40	-6	28,984	-0.02%
2018/12/13	21	36.38	9	36.41	35.95	12	28,779	0.04%
2018/12/12	12	37.08	2	36.85	37.15	10	28,657	0.03%
2018/12/11	47	37.27	28	36.95	37.25	19	28,519	0.07%
2018/12/10	82	35.98	10	36.29	35.70	72	28,628	0.25%
2018/12/07	5	37.17	4	37.45	36.95	1	28,793	0.00%
2018/12/06	13	37.03	9	37.22	37.15	4	28,827	0.01%
2018/12/05	16	38.45	12	38.89	38.05	4	28,641	0.01%
2018/12/04	11	39.45	8	39.81	38.80	3	28,707	0.01%
2018/12/03	22	39.57	21	39.76	39.55	1	28,520	0.00%
2018/11/30	25	40.41	50	40.70	40.50	-25	28,076	-0.09%
2018/11/29	17	40.11	19	40.12	39.85	-2	25,114	-0.01%
2018/11/28	66	39.69	69	39.69	39.50	-3	24,866	-0.01%
2018/11/27	31	40.56	25	41.22	39.60	6	24,623	0.02%
2018/11/26	13	39.97	24	39.85	42.40	-11	24,142	-0.05%
2018/11/23	6	38.83	7	39.18	39.05	-1	23,760	0.00%
2018/11/22	21	39.45	3	39.75	39.00	18	23,704	0.08%
2018/11/21	8	39.81	16	39.56	40.00	-8	23,783	-0.03%
2018/11/20	5.5	39.57	8	39.81	39.45	-2.5	23,649	-0.01%
2018/11/19	11	40.38	10	40.51	39.75	1	23,601	0.00%
2018/11/16	7	40.25	21	40.62	41.00	-14	23,394	-0.06%
2018/11/15	32	39.48	38.3	39.35	40.30	-6.3	23,108	-0.03%
2018/11/14	73.5	38.65	65	38.84	38.60	8.5	22,939	0.04%
2018/11/13	16	37.71	21	37.45	38.00	-5	22,676	-0.02%
2018/11/12	23	37.60	16	37.73	37.20	7	22,724	0.03%
2018/11/09	33	38.89	30	39.06	39.00	3	22,757	0.01%
2018/11/08	16	39.74	69	39.96	39.60	-53	22,725	-0.23%
2018/11/07	25	39.59	25	39.93	40.10	0	22,718	0.00%
2018/11/06	71	39.64	76	39.34	40.10	-5	22,607	-0.02%
2018/11/05	11	39.72	29	38.66	39.80	-18	22,259	-0.08%
2018/11/02	17	36.67	19	37.03	37.45	-2	21,966	-0.01%
2018/11/01	21	36.68	52	36.68	37.20	-31	21,945	-0.14%
2018/10/31	15	35.50	55	35.29	36.00	-40	21,813	-0.18%
2018/10/30	63	32.75	28	33.62	33.75	35	21,765	0.16%
2018/10/29	36	33.94	337	33.52	33.90	-301	21,676	-1.39%	大賣/鉅額交易
2018/10/26	21	36.41	17	36.80	35.80	4	21,604	0.02%
2018/10/25	9	35.98	35	36.35	36.95	-26	21,657	-0.12%
2018/10/24	32	35.40	43	35.13	36.00	-11	21,581	-0.05%
2018/10/23	102	35.46	91	35.63	35.00	11	21,479	0.05%	大買/
2018/10/22	44	36.22	125	35.92	37.05	-81	21,681	-0.37%	大賣/
2018/10/19	27	37.15	29	37.04	37.50	-2	22,296	-0.01%
2018/10/18	61	39.07	25	39.16	37.20	36	22,007	0.16%
2018/10/17	10	40.62	44.1	40.18	41.25	-34.1	21,744	-0.16%
2018/10/16	8	37.63	15	38.02	37.80	-7	21,618	-0.03%
2018/10/15	5	38.10	13	38.89	38.00	-8	22,531	-0.04%
2018/10/12	9	38.04	8	38.56	38.80	1	23,536	0.00%
2018/10/11	30	36.72	9	37.08	38.60	21	25,095	0.08%
2018/10/09	3	38.25	12	38.18	38.45	-9	26,003	-0.03%
2018/10/08	19	38.56	13	38.53	38.35	6	27,388	0.02%
2018/10/05	12	38.70	10	38.71	39.30	2	28,407	0.01%
2018/10/04	5	39.15	3	39.40	39.45	2	29,031	0.01%
2018/10/03	10	38.99	22	39.28	39.40	-12	29,678	-0.04%
2018/10/02	6	38.27	13.4	38.35	39.00	-7.4	31,099	-0.02%
2018/10/01	19	38.33	6	37.94	37.20	13	31,768	0.04%
2018/09/28	7	40.12	15	39.90	40.30	-8	31,799	-0.03%
2018/09/27	16	38.98	10	38.87	39.15	6	31,405	0.02%
2018/09/26	6	37.93	8	38.03	38.30	-2	31,731	-0.01%
2018/09/25	8	37.74	7	37.59	37.80	1	31,642	0.00%
2018/09/21	1	35.70	13	36.18	36.95	-12	31,567	-0.04%
2018/09/20	3	36.63	1	37.30	36.10	2	31,754	0.01%
2018/09/19	3	36.82	2	37.13	36.90	1	31,926	0.00%
2018/09/18	2	36.75	5	36.89	37.00	-3	32,060	-0.01%
2018/09/14	13	36.73	13	37.11	36.75	0	32,605	0.00%
2018/09/13	20	36.11	36	35.94	36.55	-16	32,620	-0.05%
2018/09/12	2	32.55	7	33.41	34.10	-5	33,037	-0.02%
2018/09/11	1	32.70	4	32.63	32.90	-3	33,312	-0.01%
2018/09/10	23	32.60	19	33.00	31.40	4	33,526	0.01%
2018/09/07	10	34.93	4	35.11	34.60	6	33,685	0.02%
2018/09/06	15	34.94	6	35.10	35.50	9	33,649	0.03%
2018/09/05	7	35.88	7	35.73	35.40	0	33,726	0.00%
2018/09/04	1	36.45	11	36.50	36.50	-10	33,932	-0.03%
2018/09/03	4	36.54	13	36.62	36.45	-9	34,137	-0.03%
2018/08/31	29	37.76	3	37.77	37.50	26	34,049	0.08%
2018/08/30	10	38.53	11	38.69	38.20	-1	34,000	0.00%
2018/08/29	19	37.94	21.8	37.94	38.00	-2.8	33,850	-0.01%
2018/08/28	14	38.03	8	37.74	37.90	6	33,990	0.02%
2018/08/27	7	36.78	8	37.13	36.95	-1	33,762	0.00%
2018/08/24	10	36.94	7	36.86	37.00	3	33,703	0.01%
2018/08/23	15	37.16	60	37.18	37.35	-45	33,748	-0.13%
2018/08/22	12	36.43	16	36.53	36.45	-4	33,591	-0.01%
2018/08/21	6	36.03	19	35.66	37.00	-13	33,515	-0.04%
2018/08/20	24	34.73	29	34.77	34.90	-5	33,258	-0.02%
2018/08/17	17	36.07	18	36.26	35.95	-1	32,963	0.00%
2018/08/16	39	36.80	26	37.04	36.50	13	32,932	0.04%
2018/08/15	9	37.43	26	37.73	37.75	-17	32,796	-0.05%
2018/08/14	9	37.52	9	37.83	38.00	0	32,689	0.00%
2018/08/13	23	37.30	35	36.89	37.85	-12	32,452	-0.04%
2018/08/10	1	38.05	0	0.00	37.55	1	32,335	0.00%
2018/08/09	34	38.04	34	37.77	38.50	0	32,402	0.00%
2018/08/08	2	38.50	3	38.23	38.50	-1	32,045	0.00%
2018/08/07	1	38.10	7	38.54	37.80	-6	31,959	-0.02%
2018/08/06	2	37.43	27	37.33	38.40	-25	31,876	-0.08%
2018/08/03	9	38.39	17	38.59	38.30	-8	31,840	-0.03%
2018/08/02	76	38.45	76	38.48	38.25	0	31,622	0.00%
2018/08/01	56	39.24	27	39.09	38.55	29	31,208	0.09%
2018/07/31	33	38.75	46	38.78	39.00	-13	30,949	-0.04%
2018/07/30	39	39.23	19	39.36	38.85	20	30,952	0.06%
2018/07/27	70.3	40.41	56	40.28	40.30	14.3	30,732	0.05%
2018/07/26	47	39.69	132.3	40.22	41.00	-85.3	30,091	-0.28%	大賣/
2018/07/25	31	37.84	122	37.60	37.80	-91	28,944	-0.31%	大賣/
2018/07/24	154	38.01	52	38.24	37.85	102	28,687	0.36%	大買/鉅額交易
2018/07/23	32	36.98	32	37.19	37.70	0	28,353	0.00%
2018/07/20	48	38.06	232	38.25	37.85	-184	28,098	-0.65%	大賣/鉅額交易
2018/07/19	255	38.25	51	37.24	39.10	204	27,102	0.75%	大買/鉅額交易
2018/07/18	342	39.40	709	39.26	36.30	-367	26,238	-1.40%	大買/大賣/鉅額交易
2018/07/17	412	37.92	214	37.23	38.50	198	24,840	0.80%	大買/大賣/鉅額交易
2018/07/16	273	36.39	87	36.41	36.90	186	24,405	0.76%	大買/鉅額交易
2018/07/13	16	34.88	243.4	34.92	35.30	-227.4	23,929	-0.95%	大賣/鉅額交易
2018/07/12	74	33.01	45	32.89	33.10	29	24,538	0.12%
2018/07/11	61	31.68	78	31.83	32.20	-17	23,919	-0.07%
2018/07/10	72	31.97	87.2	32.02	31.30	-15.2	23,340	-0.06%
2018/07/09	8	30.24	20.8	29.61	30.90	-12.8	22,037	-0.06%
2018/07/06	6	28.20	23	28.55	28.10	-17	21,204	-0.08%
2018/07/05	1	27.50	1	28.15	27.80	0	20,833	0.00%
2018/07/04	7	27.86	8	27.58	28.15	-1	21,097	0.00%
2018/07/03	2	26.70	2.1	27.03	26.60	-0.1	20,684	0.00%
2018/06/29	5	27.30	7	26.63	27.10	-2	20,693	-0.01%
2018/06/28	4	25.51	127	25.36	25.45	-123	20,663	-0.60%	大賣/鉅額交易
2018/06/27	3	26.58	2	27.25	26.50	1	20,964	0.00%
2018/06/26	4	26.90	4	27.03	26.85	0	21,086	0.00%
2018/06/25	12	27.69	7	28.19	27.00	5	21,130	0.02%
2018/06/22	25	27.82	4	27.55	28.00	21	20,991	0.10%
2018/06/21	6	27.63	6	27.53	27.90	0	20,985	0.00%
2018/06/20	137	26.78	56	26.08	27.00	81	21,129	0.38%	大買/
2018/06/19	46	26.60	49	26.33	26.30	-3	21,445	-0.01%
2018/06/15	54	25.86	5	25.68	26.10	49	21,482	0.23%
2018/06/14	0	0.00	7	24.91	24.70	-7	21,324	-0.03%
2018/06/13	4	24.93	52	25.62	24.75	-48	21,610	-0.22%
2018/06/12	58	25.56	10	24.93	25.75	48	21,844	0.22%
2018/06/11	3	24.10	2	24.40	24.00	1	22,367	0.00%
2018/06/07	2	23.50	2	23.35	23.35	0	23,263	0.00%
2018/06/06	0	23.25	2	23.35	23.40	-2	23,888	-0.01%
2018/06/05	4	24.05	6	24.03	23.55	-2	24,446	-0.01%
2018/06/04	0	0.00	3	23.15	22.95	-3	24,801	-0.01%
2018/06/01	1	23.10	5	23.08	23.05	-4	25,229	-0.02%
2018/05/31	7	22.66	0.4	22.50	22.55	6.6	25,319	0.03%
2018/05/30	3	22.77	0	0.00	22.80	3	25,375	0.01%
2018/05/28	2	22.80	3	22.80	22.80	-1	25,703	0.00%
2018/05/25	0	0.00	2	23.45	23.10	-2	25,810	-0.01%
2018/05/24	10	23.70	8	23.74	23.65	2	25,851	0.01%
2018/05/23	0	0.00	1	22.85	22.90	-1	25,890	0.00%
2018/05/22	1	22.55	1	23.15	22.65	0	26,037	0.00%
2018/05/18	1	22.75	0	0.00	23.05	1	26,421	0.00%
2018/05/17	0	0.00	5	22.96	23.20	-5	26,496	-0.02%
2018/05/16	3	22.32	0	0.00	22.30	3	26,423	0.01%
2018/05/14	0	0.00	5	23.30	23.15	-5	26,886	-0.02%
2018/05/11	10	22.90	20	22.54	22.90	-10	26,943	-0.04%
2018/05/10	1	21.95	0	0.00	21.95	1	26,822	0.00%
2018/05/09	0	0.00	5	22.55	22.45	-5	26,843	-0.02%
2018/05/08	5	22.60	0.4	22.40	22.60	4.6	26,916	0.02%
2018/05/07	55	22.32	1	22.30	22.25	54	27,186	0.20%
2018/05/04	0	0.00	2	21.95	21.85	-2	26,992	-0.01%
2018/05/03	16	22.14	33	22.03	21.85	-17	27,328	-0.06%
2018/05/02	5	22.40	12	22.09	21.85	-7	27,866	-0.03%
2018/04/30	69	21.92	9	21.99	22.25	60	28,055	0.21%
2018/04/27	11	21.85	9	21.84	21.50	2	28,147	0.01%
2018/04/26	12	22.63	5	21.90	21.00	7	28,129	0.02%
2018/04/25	17	24.66	10	24.05	23.20	7	28,948	0.02%
2018/04/24	3	25.12	1	25.10	24.65	2	30,043	0.01%
2018/04/23	0	0.00	1	25.05	25.55	-1	31,044	0.00%
2018/04/20	1,131	26.59	15.8	26.39	26.60	1,115.2	31,914	3.49%	大買/鉅額交易
2018/04/19	31	25.55	16	25.68	26.00	15	31,765	0.05%
2018/04/18	7	24.44	28	24.56	25.10	-21	31,735	-0.07%
2018/04/16	2	23.15	0	0.00	22.90	2	31,112	0.01%
2018/04/13	7	23.16	55.2	23.07	23.30	-48.2	31,783	-0.15%
2018/04/12	44	23.15	2	23.13	22.95	42	32,459	0.13%
2018/04/11	1	23.05	1	22.95	23.10	0	32,598	0.00%
2018/04/10	23	23.19	104	23.05	22.75	-81	32,878	-0.25%	大賣/
2018/04/09	5	22.65	15	22.85	22.85	-10	32,705	-0.03%
2018/04/03	55	22.43	10	22.40	22.45	45	32,680	0.14%
2018/04/02	9	22.43	10	22.35	22.20	-1	33,321	0.00%
2018/03/31	10	22.17	3	22.35	22.25	7	33,665	0.02%
2018/03/30	3	22.28	7	22.02	22.45	-4	34,037	-0.01%
2018/03/29	12	21.35	3	21.95	21.10	9	34,292	0.03%
2018/03/28	5	22.45	5	22.43	22.25	0	34,780	0.00%
2018/03/27	5	22.65	5	22.64	22.50	0	35,612	0.00%
2018/03/26	23	22.85	0	0.00	22.40	23	35,658	0.06%
2018/03/23	15	20.56	22	21.68	22.60	-7	35,662	-0.02%
2018/03/22	15	21.50	3	21.93	20.60	12	35,100	0.03%
2018/03/21	3	22.87	3	22.73	22.30	0	34,713	0.00%
2018/03/20	1	22.75	1	23.15	23.15	0	35,738	0.00%
2018/03/19	1	22.95	1	22.70	23.15	0	35,883	0.00%
2018/03/16	0	0.00	1	23.40	22.85	-1	36,479	0.00%
2018/03/15	5	23.03	3	23.03	23.40	2	36,500	0.01%
2018/03/14	9	22.52	3	22.15	22.70	6	36,098	0.02%
2018/03/13	2	22.68	1	22.70	22.70	1	36,315	0.00%
2018/03/12	3	23.35	0	0.00	22.50	3	37,135	0.01%
2018/03/09	3	24.30	1	24.15	24.05	2	37,162	0.01%
2018/03/08	3	25.03	2	25.30	24.70	1	36,993	0.00%
2018/03/07	5	24.16	4.2	24.45	24.45	0.8	36,686	0.00%
2018/03/06	4	24.38	1	24.80	24.05	3	37,174	0.01%
2018/03/05	3	24.73	6	24.73	24.55	-3	38,010	-0.01%
2018/03/02	3	24.90	2,837	24.93	24.65	-2,834	38,517	-7.36%	大賣/鉅額交易
2018/03/01	3	25.38	3	25.47	25.20	0	39,166	0.00%
2018/02/26	1	25.90	1	25.95	25.85	0	40,682	0.00%
2018/02/23	5	25.91	6.7	26.00	25.95	-1.7	41,882	0.00%
2018/02/22	7	25.31	10	25.56	25.50	-3	42,156	-0.01%
2018/02/21	2	25.00	5	24.29	25.10	-3	43,062	-0.01%
2018/02/09	12	21.70	5	21.41	22.45	7	45,662	0.02%
2018/02/08	4	22.96	6	23.20	22.75	-2	45,765	0.00%
2018/02/07	6	23.19	4	23.09	23.20	2	45,725	0.00%
2018/02/06	10	22.64	11	23.02	22.45	-1	45,631	0.00%
2018/02/05	7	24.01	9	24.11	24.10	-2	45,150	0.00%
2018/02/02	2	24.20	2	23.50	24.20	0	44,938	0.00%
2018/02/01	2	23.85	152	24.00	23.85	-150	44,976	-0.33%	大賣/鉅額交易
2018/01/31	5	23.76	5	23.90	23.90	0	44,858	0.00%
2018/01/30	8	23.28	11	23.23	23.80	-3	44,613	-0.01%
2018/01/29	5	23.60	2	23.80	23.60	3	44,175	0.01%
2018/01/26	19	24.23	9	24.18	24.40	10	43,975	0.02%
2018/01/25	10	24.03	20	24.45	23.35	-10	43,454	-0.02%
2018/01/24	2	25.38	1	26.00	25.15	1	43,046	0.00%
2018/01/23	11	25.70	1	25.70	25.80	10	42,885	0.02%
2018/01/22	14	26.21	18	26.04	25.65	-4	42,862	-0.01%
2018/01/19	8	25.38	13	25.62	26.40	-5	42,647	-0.01%
2018/01/18	4	26.21	322	25.45	25.40	-318	41,939	-0.76%	大賣/鉅額交易
2018/01/17	32	27.71	164	27.39	27.35	-132	41,695	-0.32%	大賣/鉅額交易
2018/01/16	18	26.65	137	26.28	27.40	-119	40,665	-0.29%	大賣/鉅額交易
2018/01/15	12	24.79	322	24.58	25.05	-310	39,476	-0.79%	大賣/鉅額交易
2018/01/12	15	24.27	167	24.11	24.10	-152	38,812	-0.39%	大賣/鉅額交易
2018/01/11	2	23.55	2	23.70	23.55	0	37,846	0.00%
2018/01/10	5	24.00	13	23.04	23.60	-8	37,431	-0.02%
2018/01/09	5	22.84	58	21.95	22.15	-53	36,748	-0.14%
2018/01/08	7	22.07	206.3	22.20	22.60	-199.3	36,228	-0.55%	大賣/鉅額交易
2018/01/05	3	20.55	202	20.52	20.55	-199	36,017	-0.55%	大賣/鉅額交易
2018/01/04	18	19.95	175	20.22	20.30	-157	35,795	-0.44%	大賣/鉅額交易
2018/01/03	23	19.50	153	19.42	19.80	-130	35,508	-0.37%	大賣/鉅額交易
2018/01/02	2	19.30	108	19.25	19.30	-106	35,193	-0.30%	大賣/鉅額交易