大同 (2371)-臺銀證券券商分點個股進出

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
54.2
漲跌
▼0.1
漲幅
-0.18%
成交量
17,340張
產業
上市電機機械類股
892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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	9.1	54.45	7	54.64	54.20	2.1	87,292	0.00%
2024/05/30	40.8	54.47	3	55.27	54.30	37.8	87,589	0.04%
2024/05/29	14.2	55.62	10	55.70	55.30	4.2	88,352	0.00%
2024/05/28	76.2	56.57	23	56.43	56.20	53.2	89,389	0.06%
2024/05/27	40.1	56.17	33.5	56.39	56.80	6.6	90,439	0.01%
2024/05/24	62	55.29	25	55.50	55.40	37	90,558	0.04%
2024/05/23	55.5	56.15	57.1	56.66	55.40	-1.6	90,651	0.00%
2024/05/22	7.2	58.28	30	58.47	58.00	-22.8	90,576	-0.03%
2024/05/21	15	58.95	21.5	59.17	58.90	-6.5	91,475	-0.01%
2024/05/20	17.1	60.35	33	60.60	59.70	-15.9	91,288	-0.02%
2024/05/17	7.1	59.77	37	59.89	60.10	-29.9	91,264	-0.03%
2024/05/16	56.5	59.60	17	59.95	59.30	39.5	91,331	0.04%
2024/05/15	18.2	60.25	20	60.86	59.80	-1.9	91,268	0.00%
2024/05/14	56.8	60.90	23	60.68	60.00	33.8	90,961	0.04%
2024/05/13	73.4	61.19	65	62.10	61.70	8.4	90,216	0.01%
2024/05/10	54.6	64.07	95.4	64.00	64.10	-40.8	88,919	-0.05%
2024/05/09	105.4	66.58	70	66.13	65.00	35.4	88,404	0.04%	大買/
2024/05/08	150.2	66.39	76	66.38	66.80	74.2	87,233	0.09%	大買/
2024/05/07	19.2	63.49	40	63.66	64.20	-20.8	85,613	-0.02%
2024/05/06	61.4	63.20	31	63.30	62.70	30.4	84,907	0.04%
2024/05/03	76.2	64.63	89	64.94	63.80	-12.8	84,286	-0.02%
2024/05/02	71.9	67.00	71	66.97	65.60	0.9	82,991	0.00%
2024/04/30	34.2	65.44	27	65.48	65.40	7.2	81,769	0.01%
2024/04/29	59.5	67.01	101.3	67.33	66.10	-41.9	81,429	-0.05%	大賣/
2024/04/26	216.2	68.34	113.2	68.00	67.50	103	80,497	0.13%	大買/大賣/鉅額交易
2024/04/25	115.2	68.29	91.1	68.26	69.00	24.2	78,243	0.03%	大買/
2024/04/24	107.5	67.70	148.6	68.05	68.40	-41.1	76,509	-0.05%	大買/大賣/
2024/04/23	167.4	65.52	156.1	65.45	64.10	11.3	73,696	0.02%	大買/大賣/
2024/04/22	356.7	69.70	257.3	69.14	65.40	99.4	70,731	0.14%	大買/大賣/
2024/04/19	472.6	67.15	586.1	67.64	69.10	-113.5	65,278	-0.17%	大買/大賣/鉅額交易
2024/04/18	254.4	65.51	197.3	65.37	64.40	57.1	57,904	0.10%	大買/大賣/
2024/04/17	51.6	62.05	149.8	63.16	64.30	-98.2	53,106	-0.18%	大賣/
2024/04/16	122.2	59.40	61	58.70	58.50	61.3	49,311	0.12%	大買/
2024/04/15	260.5	61.80	193.5	62.14	61.40	67	47,576	0.14%	大買/大賣/
2024/04/12	136.1	59.04	177.9	59.34	60.50	-41.8	43,297	-0.10%	大買/大賣/
2024/04/11	50	56.59	76.1	56.90	56.10	-26	39,668	-0.07%
2024/04/10	32.4	55.85	10	56.08	55.60	22.4	38,329	0.06%
2024/04/09	45.8	54.94	26.5	55.81	56.50	19.3	37,828	0.05%
2024/04/08	51.2	56.08	11	56.25	55.50	40.2	36,676	0.11%
2024/04/03	35.2	56.25	18	56.18	55.80	17.2	35,957	0.05%
2024/04/02	59.1	57.40	40	57.22	56.90	19.1	35,641	0.05%
2024/04/01	36.1	56.06	25	56.62	56.30	11.1	34,583	0.03%
2024/03/29	83.3	57.64	40.2	57.00	56.50	43.1	33,852	0.13%
2024/03/28	93.6	58.24	150.9	58.47	57.70	-57.3	32,860	-0.17%	大賣/
2024/03/27	187.8	56.39	111	56.99	55.00	76.8	30,836	0.25%	大買/大賣/
2024/03/26	106.6	55.27	169.4	55.91	57.30	-62.8	28,680	-0.22%	大買/大賣/
2024/03/25	24	50.81	46.6	51.55	52.10	-22.6	25,924	-0.09%
2024/03/22	24	49.03	5.4	48.52	49.10	18.6	25,168	0.07%
2024/03/21	9	48.57	68.1	48.77	49.25	-59.1	24,898	-0.24%
2024/03/20	29.4	47.91	1	47.25	47.15	28.4	24,771	0.11%
2024/03/19	33.2	48.39	2	48.40	47.65	31.2	24,685	0.13%
2024/03/18	3	47.80	3	48.00	48.20	0	24,729	0.00%
2024/03/15	15	47.14	3	47.05	47.10	12	24,833	0.05%
2024/03/14	40.3	48.60	32	48.60	48.35	8.3	24,911	0.03%
2024/03/13	41	49.61	64	49.06	48.65	-23	25,374	-0.09%
2024/03/12	47.4	50.11	4	50.41	49.40	43.4	25,446	0.17%
2024/03/11	17	50.45	24	51.28	51.10	-7	25,129	-0.03%
2024/03/08	28.1	51.04	40	51.26	50.00	-11.9	25,079	-0.05%
2024/03/07	17.1	52.66	6	52.42	52.50	11.1	24,578	0.05%
2024/03/06	11	53.79	52.1	53.17	53.00	-41.1	24,338	-0.17%
2024/03/05	5.1	52.73	15	52.51	52.20	-9.9	23,679	-0.04%
2024/03/04	56.2	54.12	64	54.30	53.00	-7.8	23,361	-0.03%
2024/03/01	32.2	52.39	40.9	52.91	53.40	-8.8	22,505	-0.04%
2024/02/29	24	50.35	33.3	51.02	51.90	-9.3	21,476	-0.04%
2024/02/27	11.1	48.25	28.5	47.95	48.40	-17.4	20,553	-0.08%
2024/02/26	6.1	48.04	30	47.96	48.15	-23.9	20,060	-0.12%
2024/02/23	51	45.73	36.1	46.22	46.75	15	19,334	0.08%
2024/02/22	69	46.24	49.1	45.81	45.40	19.9	18,630	0.11%
2024/02/21	4	44.63	16	44.42	44.40	-12	17,449	-0.07%
2024/02/20	17.1	44.16	4	44.11	44.00	13.1	17,456	0.08%
2024/02/19	1	44.95	4	45.00	45.35	-3	17,640	-0.02%
2024/02/16	12.1	44.41	12	44.72	44.10	0.1	17,583	0.00%
2024/02/15	0	0.00	7.1	46.04	46.30	-7.1	17,157	-0.04%
2024/02/05	24	44.94	5	45.00	45.00	19	16,901	0.11%
2024/02/02	0	0.00	13.3	45.23	45.30	-13.3	16,724	-0.08%
2024/02/01	0	0.00	17.2	44.88	45.15	-17.2	16,541	-0.10%
2024/01/31	0.1	43.70	5	43.90	43.85	-4.9	16,288	-0.03%
2024/01/29	0	0.00	1	43.80	43.70	-1	16,166	-0.01%
2024/01/25	1.9	43.81	0	0.00	43.55	1.9	16,102	0.01%
2024/01/24	8.1	43.45	6.9	43.62	44.00	1.2	16,027	0.01%
2024/01/23	4	43.00	12.1	42.82	43.30	-8.1	15,843	-0.05%
2024/01/22	1	41.70	6	41.98	41.90	-5	15,250	-0.03%
2024/01/19	0.4	40.30	9	40.37	40.40	-8.6	15,055	-0.06%
2024/01/18	5	38.87	3	38.58	39.20	2	15,014	0.01%
2024/01/17	20.4	39.54	6	40.93	38.90	14.4	14,868	0.10%
2024/01/16	16	42.60	0	0.00	42.15	16	14,429	0.11%
2024/01/15	5	43.50	1	43.45	43.35	4	14,307	0.03%
2024/01/12	2	43.50	0	0.00	43.00	2	14,205	0.01%
2024/01/11	10	44.33	5.2	44.45	44.55	4.8	13,967	0.03%
2024/01/10	14.4	45.27	23.2	45.45	43.85	-8.8	13,784	-0.06%
2024/01/09	6.4	45.16	17.4	44.41	45.20	-11	13,044	-0.08%
2024/01/08	8	43.04	3	42.95	43.00	5	12,562	0.04%
2024/01/05	0	0.00	0.6	41.90	42.40	-0.6	12,416	0.00%
2024/01/04	0.2	42.00	0	0.00	41.95	0.2	12,394	0.00%
2024/01/03	0	0.00	0	42.75	42.25	0	12,384	0.00%
2024/01/02	0	0.00	1	42.45	42.25	-1	12,332	-0.01%
2023/12/29	3.3	42.20	0	0.00	42.00	3.3	12,419	0.03%
2023/12/28	0.2	42.60	2	42.75	42.50	-1.8	12,470	-0.01%
2023/12/27	1	42.30	3	42.32	42.05	-2	12,511	-0.02%
2023/12/25	1.1	42.74	1	42.55	42.15	0.1	12,479	0.00%
2023/12/22	1.1	41.97	0	0.00	41.80	1.1	12,460	0.01%
2023/12/21	10.1	42.41	1	42.60	42.05	9.1	12,706	0.07%
2023/12/20	14	42.49	25	42.94	43.50	-11	12,549	-0.09%
2023/12/19	0	0.00	0.1	41.10	41.10	-0.1	12,119	0.00%
2023/12/18	2.2	40.89	21	41.01	41.10	-18.8	12,120	-0.16%
2023/12/15	3	41.97	2	41.60	41.15	1	12,140	0.01%
2023/12/14	1.1	42.38	3	42.45	42.20	-1.9	12,057	-0.02%
2023/12/13	18.4	43.05	8	42.88	42.35	10.4	12,046	0.09%
2023/12/12	0	0.00	10	44.22	44.00	-10	12,480	-0.08%
2023/12/11	5	43.68	31.2	44.10	44.10	-26.2	12,984	-0.20%
2023/12/08	30	43.28	32	43.15	43.10	-2	12,876	-0.02%
2023/12/07	60.2	42.20	64	42.04	42.00	-3.8	12,339	-0.03%
2023/12/06	9	40.57	0.1	40.70	40.20	8.9	11,933	0.07%
2023/12/05	18.2	41.69	32	41.85	41.65	-13.9	11,799	-0.12%
2023/12/04	1	40.55	14	40.61	40.55	-13	11,563	-0.11%
2023/12/01	41	40.11	1	40.05	40.05	40	11,742	0.34%
2023/11/30	1.3	40.38	1	40.85	40.35	0.3	12,005	0.00%
2023/11/29	14	40.53	0	0.00	40.85	14	12,862	0.11%
2023/11/28	8.1	40.35	43	40.71	40.50	-34.9	12,710	-0.27%
2023/11/27	36	40.48	33	40.43	40.45	3	12,563	0.02%
2023/11/24	3	40.08	13	40.23	40.10	-10	12,470	-0.08%
2023/11/23	25	38.77	1.1	38.89	38.80	24	12,257	0.20%
2023/11/22	2	38.10	0	0.00	38.10	2	12,272	0.02%
2023/11/20	0	38.20	1	38.65	38.45	-1	12,360	-0.01%
2023/11/17	47	38.64	5	38.71	38.30	42	12,353	0.34%
2023/11/16	29	38.29	32.3	38.42	38.80	-3.3	12,346	-0.03%
2023/11/15	13	37.02	31	37.60	36.90	-18	11,939	-0.15%
2023/11/14	0	0.00	0.2	36.30	36.30	-0.2	11,891	0.00%
2023/11/10	3.1	36.08	1	36.25	35.95	2.1	12,183	0.02%
2023/11/08	1	36.90	0	0.00	36.80	1	12,513	0.01%
2023/11/07	0.2	36.75	0	0.00	36.60	0.2	12,793	0.00%
2023/11/06	0	0.00	2	36.95	36.95	-2	13,005	-0.02%
2023/11/03	4	36.60	3	36.78	36.35	1	13,287	0.01%
2023/11/02	2.2	36.31	1	36.60	36.30	1.2	13,822	0.01%
2023/11/01	2	35.45	0	0.00	35.75	2	13,894	0.01%
2023/10/31	32.1	36.65	0.2	36.05	35.80	31.9	13,983	0.23%
2023/10/30	1	36.80	2	37.05	37.00	-1	14,145	-0.01%
2023/10/27	3	37.15	4	37.73	37.15	-1	14,306	-0.01%
2023/10/26	16	37.43	0	0.00	37.30	16	14,774	0.11%
2023/10/25	1	38.80	1	39.20	38.65	0	14,980	0.00%
2023/10/24	5.1	38.04	0	0.00	38.40	5.1	15,360	0.03%
2023/10/20	9	38.38	0	0.00	38.60	9	15,995	0.06%
2023/10/19	5	39.50	1	39.20	39.20	4	16,190	0.02%
2023/10/18	8.1	39.91	3	40.22	40.10	5.1	16,362	0.03%
2023/10/17	0	0.00	1	41.00	41.00	-1	16,531	-0.01%
2023/10/16	10.1	41.83	1	42.20	41.70	9.1	17,123	0.05%
2023/10/13	2.3	43.33	0.1	44.15	43.20	2.2	17,958	0.01%
2023/10/12	0	0.00	2	44.10	44.10	-2	19,531	-0.01%
2023/10/06	5	43.84	0	0.00	43.65	5	21,305	0.02%
2023/10/05	1	44.06	7	44.59	44.45	-6	21,861	-0.03%
2023/10/04	4	42.84	0	0.00	43.15	4	22,495	0.02%
2023/10/03	7	43.41	5	43.55	43.35	2	22,895	0.01%
2023/09/26	4	44.56	3	44.57	44.05	1	25,045	0.00%
2023/09/25	1	44.50	1	44.70	44.40	0	25,420	0.00%
2023/09/22	1	44.10	2	44.53	44.65	-1	26,219	0.00%
2023/09/20	10	44.64	0	0.00	44.35	10	27,851	0.04%
2023/09/19	1	46.50	2.2	46.28	45.35	-1.2	28,965	0.00%
2023/09/18	0	0.00	36	44.83	44.80	-36	30,060	-0.12%
2023/09/15	5.1	44.01	4	44.35	44.75	1.1	31,694	0.00%
2023/09/14	36.6	44.66	17	44.85	44.50	19.6	32,984	0.06%
2023/09/13	3	48.52	1	49.05	48.55	2	32,957	0.01%
2023/09/12	5	48.12	0	0.00	48.20	5	35,268	0.01%
2023/09/11	3	48.30	2	48.23	48.20	1	36,414	0.00%
2023/09/08	13	48.68	2	48.95	48.75	11	36,555	0.03%
2023/09/07	5	48.09	4	47.90	48.60	1	36,697	0.00%
2023/09/06	2	47.88	36.8	47.66	48.45	-34.8	36,960	-0.09%
2023/09/05	9.1	46.14	16.3	46.42	47.80	-7.2	37,121	-0.02%
2023/09/04	60.9	47.80	43.1	47.19	46.35	17.9	37,065	0.05%
2023/09/01	0	0.00	3	50.67	50.80	-3	36,376	-0.01%
2023/08/31	2	50.80	0	0.00	50.60	2	36,784	0.01%
2023/08/30	1	50.50	5.1	51.16	51.30	-4.1	37,188	-0.01%
2023/08/29	0	0.00	35	51.21	51.30	-35	37,936	-0.09%
2023/08/28	17	50.19	15	51.59	50.00	2	38,633	0.01%
2023/08/25	1	51.40	2	51.05	51.20	-1	40,146	0.00%
2023/08/24	1	50.50	6	50.87	51.00	-5	41,339	-0.01%
2023/08/23	2	50.15	6	49.83	50.10	-4	42,583	-0.01%
2023/08/22	7.1	49.95	0	0.00	49.50	7.1	43,485	0.02%
2023/08/21	1	50.70	0	0.00	50.40	1	44,155	0.00%
2023/08/18	9	51.31	4	52.03	50.60	5	44,402	0.01%
2023/08/17	6	51.72	6	51.55	52.20	0	44,375	0.00%
2023/08/16	1	50.80	1	51.10	51.10	0	44,369	0.00%
2023/08/15	3	51.23	3	51.20	51.50	0	44,880	0.00%
2023/08/14	3	50.53	2	50.75	50.70	1	45,647	0.00%
2023/08/11	8.1	51.20	11	51.73	51.70	-2.9	45,956	-0.01%
2023/08/10	16	50.70	28.1	50.81	49.70	-12.1	46,275	-0.03%
2023/08/09	17.1	52.51	23.5	52.09	51.60	-6.4	47,828	-0.01%
2023/08/08	17.1	52.00	17.2	51.66	52.00	-0.1	48,881	0.00%
2023/08/07	1	49.15	0.1	49.20	50.30	1	48,685	0.00%
2023/08/04	7	49.01	1.2	49.22	49.10	5.8	48,602	0.01%
2023/08/02	3.1	48.86	13	48.91	48.90	-9.9	48,614	-0.02%
2023/08/01	3.6	49.64	2	49.85	49.60	1.6	48,699	0.00%
2023/07/31	18	49.13	19	49.39	49.50	-1	48,511	0.00%
2023/07/28	25.3	48.64	21	48.64	48.55	4.3	48,043	0.01%
2023/07/27	9.5	49.63	6	49.58	49.35	3.5	47,803	0.01%
2023/07/26	45.5	51.48	23	51.55	50.30	22.5	47,496	0.05%
2023/07/25	4.4	51.71	6	51.55	51.30	-1.6	46,907	0.00%
2023/07/24	56	51.54	49	51.31	51.00	7	46,661	0.02%
2023/07/21	20.5	52.66	15	52.71	52.80	5.4	46,230	0.01%
2023/07/20	12	52.36	17.6	52.59	52.60	-5.6	46,001	-0.01%
2023/07/19	37.2	52.09	46	51.48	51.30	-8.8	45,630	-0.02%
2023/07/18	57	50.27	52.8	50.55	51.00	4.2	44,970	0.01%
2023/07/17	70.9	49.47	38.4	48.99	49.10	32.4	43,990	0.07%
2023/07/14	50	55.43	56	55.68	54.30	-6	42,403	-0.01%
2023/07/13	11.1	54.55	10	54.62	54.20	1.1	41,091	0.00%
2023/07/12	31.1	54.00	34.1	53.70	54.10	-3	40,629	-0.01%
2023/07/11	72.6	54.25	65	54.05	54.20	7.6	40,040	0.02%
2023/07/10	64.1	54.67	59	54.68	53.10	5.1	39,308	0.01%
2023/07/07	16	53.91	11	54.51	54.60	5	38,917	0.01%
2023/07/06	37	55.91	38.5	55.96	55.30	-1.5	38,123	0.00%
2023/07/05	16.2	55.73	35.1	55.12	54.80	-18.9	37,616	-0.05%
2023/07/04	24	56.42	6	55.98	56.00	18	37,100	0.05%
2023/07/03	42	56.91	62.3	56.71	56.60	-20.3	36,606	-0.06%
2023/06/30	62.1	54.66	47.1	54.78	54.30	15	35,940	0.04%
2023/06/29	14	54.16	21.2	54.80	55.00	-7.2	35,190	-0.02%
2023/06/28	67	54.06	61.3	54.28	54.50	5.7	34,879	0.02%
2023/06/27	38.3	53.10	63.3	52.87	52.20	-25	34,017	-0.07%
2023/06/26	127.2	52.91	76.3	52.54	53.90	50.9	32,824	0.16%	大買/
2023/06/21	55.4	50.88	88.2	51.12	51.70	-32.8	31,520	-0.10%
2023/06/20	93.3	49.33	127.1	49.38	49.95	-33.8	29,760	-0.11%	大賣/
2023/06/19	31.1	46.11	37.2	46.03	46.20	-6.1	27,664	-0.02%
2023/06/16	246.1	46.78	130.5	45.97	45.85	115.6	26,909	0.43%	大買/大賣/鉅額交易
2023/06/15	43.1	43.36	232.7	44.15	45.80	-189.6	24,277	-0.78%	大賣/鉅額交易
2023/06/14	6	41.66	25	41.84	41.65	-19	23,131	-0.08%
2023/06/13	9	41.09	20	41.41	41.40	-11	22,936	-0.05%
2023/06/12	23.1	41.46	21.1	41.56	41.30	2	22,698	0.01%
2023/06/09	59.3	40.37	8	40.70	40.70	51.3	22,253	0.23%
2023/06/08	10.4	41.08	7	40.84	40.60	3.4	21,933	0.02%
2023/06/07	17	41.26	19	41.26	41.15	-2	21,747	-0.01%
2023/06/06	17.2	41.17	38	41.15	40.90	-20.8	21,565	-0.10%
2023/06/05	8	41.61	11.8	41.81	41.50	-3.8	21,405	-0.02%
2023/06/02	65.4	42.10	44	41.82	41.65	21.4	21,057	0.10%
2023/06/01	46.4	42.04	27.4	42.16	41.70	19	20,241	0.09%
2023/05/31	90.3	41.38	121.3	41.94	42.30	-31.1	19,439	-0.16%	大賣/
2023/05/30	70.4	41.07	30.2	41.24	40.80	40.2	17,792	0.23%
2023/05/29	53	40.37	37.2	40.51	40.10	15.8	16,540	0.10%
2023/05/26	44.8	40.03	55.3	39.74	40.15	-10.5	15,217	-0.07%
2023/05/25	43.1	38.97	58.3	39.02	39.65	-15.2	14,265	-0.11%
2023/05/24	30	38.09	39	37.83	38.40	-9	13,437	-0.07%
2023/05/23	29.1	38.17	1	38.45	37.80	28.1	13,221	0.21%
2023/05/22	4.1	38.40	22	38.41	38.35	-17.9	13,054	-0.14%
2023/05/19	18.3	38.63	2.6	38.42	38.00	15.7	12,836	0.12%
2023/05/18	34.3	38.96	37	39.21	39.15	-2.7	12,236	-0.02%
2023/05/17	16.4	37.93	8	37.83	37.85	8.4	11,459	0.07%
2023/05/16	50	38.13	30.1	38.26	38.05	19.9	10,956	0.18%
2023/05/15	73.8	38.57	46.5	38.51	38.00	27.3	10,298	0.27%
2023/05/12	22	35.77	55.1	36.11	37.40	-33.1	8,529	-0.39%
2023/05/11	6.1	34.39	45.3	34.45	34.00	-39.2	7,137	-0.55%
2023/05/10	6.2	33.16	18	33.39	33.60	-11.8	6,829	-0.17%
2023/05/09	10	33.98	413	34.00	33.60	-403	6,776	-5.95%	大賣/鉅額交易
2023/05/08	24.2	34.14	25	34.05	34.35	-0.8	6,657	-0.01%
2023/05/05	5	33.50	30.1	33.74	33.40	-25.1	6,346	-0.40%
2023/05/04	6.2	33.70	7.2	33.79	33.70	-1	6,400	-0.02%
2023/05/03	150	33.77	1	33.70	33.40	149	6,377	2.34%	大買/鉅額交易
2023/05/02	253	33.70	37	33.43	33.65	216	6,371	3.39%	大買/鉅額交易
2023/04/27	6	32.54	6	32.72	32.55	0	6,285	0.00%
2023/04/26	1	32.50	5	32.50	32.80	-4	6,283	-0.06%
2023/04/25	27	32.88	15	32.89	32.35	12	6,326	0.19%
2023/04/24	2	32.30	4	32.61	32.80	-2	6,278	-0.03%
2023/04/21	11	32.58	1	32.40	32.35	10	6,285	0.16%
2023/04/20	2.1	32.75	0	0.00	32.85	2.1	6,249	0.03%
2023/04/19	8.2	33.13	0	0.00	32.90	8.2	6,223	0.13%
2023/04/18	0	0.00	3	33.42	33.30	-3	6,184	-0.05%
2023/04/17	0	0.00	10	33.67	33.60	-10	6,162	-0.16%
2023/04/14	11	33.38	5	33.55	33.40	6	6,141	0.10%
2023/04/13	8	33.75	7	33.71	33.55	1	6,147	0.02%
2023/04/12	16	33.79	0.4	33.72	33.80	15.7	6,179	0.25%
2023/04/11	0	0.00	2	33.30	33.25	-2	6,256	-0.03%
2023/04/10	0	0.00	10	33.20	33.20	-10	6,247	-0.16%
2023/04/07	2	33.05	5	32.95	32.95	-3	6,250	-0.05%
2023/03/31	7	33.05	1	32.95	33.00	6	6,246	0.10%
2023/03/30	3	33.17	0	0.00	33.15	3	6,215	0.05%
2023/03/29	33	34.10	1.1	33.74	33.45	31.9	6,199	0.51%
2023/03/28	5	33.05	11	33.42	34.30	-6	5,978	-0.10%
2023/03/27	16	33.28	18	33.26	33.25	-2	5,887	-0.03%
2023/03/24	2	32.80	0	0.00	32.85	2	6,078	0.03%
2023/03/23	0.1	32.60	0.1	32.55	32.50	0	6,263	0.00%
2023/03/22	0.1	32.50	0	0.00	32.45	0.1	6,443	0.00%
2023/03/20	1	31.95	1	32.20	32.25	0	6,767	0.00%
2023/03/17	0.1	32.35	1.1	32.42	32.35	-1.1	7,059	-0.01%
2023/03/16	1	32.00	0	0.00	31.95	1	7,218	0.01%
2023/03/15	7.1	32.68	0	0.00	32.60	7.1	7,592	0.09%
2023/03/14	2	33.15	1	33.05	33.00	1	7,645	0.01%
2023/03/13	36	32.81	11.1	32.95	33.20	25	7,703	0.32%
2023/03/10	13	33.54	4	33.34	33.15	9	7,707	0.12%
2023/03/09	4	34.25	4	34.41	34.15	0	7,570	0.00%
2023/03/08	15.1	34.61	17	34.69	34.60	-1.9	7,589	-0.03%
2023/03/07	3.1	34.09	1	34.30	34.25	2.1	7,314	0.03%
2023/03/06	1	33.95	16	33.80	33.90	-15	7,189	-0.21%
2023/03/03	9	33.23	3	33.25	33.15	6	7,134	0.08%
2023/03/02	3	33.20	0	0.00	33.30	3	7,194	0.04%
2023/03/01	5	33.27	1	33.30	33.20	4	7,163	0.06%
2023/02/24	4	33.56	0	0.00	33.50	4	7,146	0.06%
2023/02/23	2	33.85	3	33.93	33.80	-1	7,143	-0.01%
2023/02/22	7	33.97	0	0.00	33.80	7	7,228	0.10%
2023/02/21	6	34.28	2	34.23	34.20	4	7,255	0.06%
2023/02/20	2	34.20	1	34.25	34.15	1	7,239	0.01%
2023/02/17	1	33.95	0	0.00	34.05	1	7,229	0.01%
2023/02/16	6	34.16	0	0.00	34.00	6	7,267	0.08%
2023/02/15	5	34.38	0.7	34.45	34.15	4.3	7,481	0.06%
2023/02/14	0	0.00	4	33.50	33.45	-4	7,374	-0.05%
2023/02/13	3	33.25	0	0.00	33.25	3	7,597	0.04%
2023/02/10	4	33.34	0	0.00	33.20	4	7,679	0.05%
2023/02/09	5	33.62	0	0.00	33.65	5	7,682	0.07%
2023/02/08	0	0.00	2	33.75	33.70	-2	7,740	-0.03%
2023/02/07	3	34.25	0	0.00	34.30	3	7,734	0.04%
2023/02/03	0	0.00	5	34.55	34.40	-5	7,719	-0.06%
2023/02/02	8	34.48	15	34.52	34.30	-7	7,698	-0.09%
2023/02/01	4	34.20	0	0.00	34.25	4	7,663	0.05%
2023/01/31	10	34.20	10	34.15	34.20	0	7,670	0.00%
2023/01/16	0	0.00	0.2	32.90	32.90	-0.2	7,698	0.00%
2023/01/11	1	33.90	1.4	33.82	33.90	-0.4	7,818	0.00%
2023/01/09	0	0.00	0.2	33.80	33.95	-0.2	7,921	0.00%
2023/01/06	1	33.85	2	33.90	33.95	-1	8,001	-0.01%
2023/01/04	6	34.41	0	0.00	34.30	6	8,199	0.07%
2022/12/30	0	0.00	1	34.60	34.50	-1	8,188	-0.01%
2022/12/29	5	33.85	5	34.25	34.15	0	8,061	0.00%
2022/12/28	0	0.00	20	33.85	34.25	-20	7,884	-0.25%
2022/12/27	0	0.00	1	33.95	34.10	-1	7,905	-0.01%
2022/12/26	1	33.90	3	33.97	33.75	-2	7,904	-0.03%
2022/12/23	5	33.25	5	33.50	33.70	0	8,014	0.00%
2022/12/20	6	34.13	6	34.11	33.95	0	8,256	0.00%
2022/12/19	3	34.52	2	34.90	34.70	1	8,403	0.01%
2022/12/16	2	35.18	0	0.00	35.30	2	8,250	0.02%
2022/12/15	2.2	35.07	5	34.95	35.05	-2.8	8,054	-0.03%
2022/12/14	0	0.00	2.3	34.65	34.85	-2.3	7,878	-0.03%
2022/12/13	0	0.00	34.2	34.44	34.35	-34.2	7,706	-0.44%
2022/12/12	1	33.50	12	33.81	33.70	-11	7,556	-0.15%
2022/12/09	6.1	33.82	9	34.14	33.85	-2.9	7,545	-0.04%
2022/12/08	11	33.49	4	33.35	33.40	7	7,324	0.10%
2022/12/07	10	33.49	16	33.74	34.00	-6	7,139	-0.08%
2022/12/06	5	32.80	8	32.99	32.80	-3	6,721	-0.04%
2022/12/05	1.1	32.74	1	32.75	32.65	0.1	6,728	0.00%
2022/12/02	5	31.95	5	32.26	32.30	0	6,655	0.00%
2022/12/01	2	32.50	2	32.65	32.25	0	6,608	0.00%
2022/11/30	21	32.54	35.1	32.39	32.55	-14.1	6,800	-0.21%
2022/11/29	1	32.00	1	31.95	31.95	0	6,730	0.00%
2022/11/28	0	0.00	2	31.60	31.65	-2	6,731	-0.03%
2022/11/25	2	31.75	0	0.00	31.85	2	6,772	0.03%
2022/11/24	7	32.19	3	32.22	32.20	4	6,821	0.06%
2022/11/22	0.4	32.00	0	0.00	31.75	0.4	7,731	0.01%
2022/11/21	20	31.98	0	0.00	31.85	20	7,722	0.26%
2022/11/18	1.4	31.30	2	32.05	32.25	-0.7	7,765	-0.01%
2022/11/17	17	30.85	32	31.20	31.50	-15	7,762	-0.19%
2022/11/16	20	31.19	16	31.55	31.20	4	7,761	0.05%
2022/11/15	17	31.99	0	0.00	32.00	17	7,748	0.22%
2022/11/14	0.3	32.10	2	31.93	32.00	-1.7	8,108	-0.02%
2022/11/11	16	32.76	3	32.65	31.75	13	8,455	0.15%
2022/11/10	1	31.75	4	32.05	31.85	-3	8,749	-0.03%
2022/11/09	2	31.95	4.2	31.58	32.05	-2.2	8,939	-0.02%
2022/11/08	8	31.08	14	31.29	30.85	-6	8,894	-0.07%
2022/11/07	0.1	30.15	0	0.00	30.55	0.1	9,093	0.00%
2022/11/04	7.1	29.88	5	30.00	30.30	2.1	9,104	0.02%
2022/11/03	6	30.54	2	30.50	30.50	4	9,081	0.04%
2022/11/02	3	31.07	0	0.00	31.05	3	9,199	0.03%
2022/10/31	0	0.00	42	30.92	31.30	-42	9,238	-0.45%
2022/10/28	1	31.30	0	0.00	30.80	1	9,309	0.01%
2022/10/26	5.2	31.40	0	0.00	31.25	5.2	9,443	0.06%
2022/10/24	11	32.11	0	0.00	31.80	11	9,432	0.12%
2022/10/21	0	0.00	1	32.65	32.45	-1	9,452	-0.01%
2022/10/20	5	31.70	10	32.03	32.20	-5	9,425	-0.05%
2022/10/13	1	31.95	0	0.00	31.95	1	9,677	0.01%
2022/10/11	0	0.00	2	33.00	32.80	-2	9,986	-0.02%
2022/10/05	0	0.00	2	33.20	33.05	-2	10,638	-0.02%
2022/10/04	0	0.00	2	33.05	32.95	-2	10,707	-0.02%
2022/09/29	0	0.00	1	32.00	31.75	-1	10,748	-0.01%
2022/09/28	2	31.90	3	32.00	32.10	-1	10,742	-0.01%
2022/09/27	0	0.00	10.3	32.15	32.90	-10.3	10,652	-0.10%
2022/09/26	2	32.40	3	32.07	32.65	-1	10,692	-0.01%
2022/09/23	1	32.90	0	0.00	32.85	1	10,740	0.01%
2022/09/22	1.1	32.94	10	32.90	32.85	-8.9	10,866	-0.08%
2022/09/21	0.1	32.90	2	32.90	32.85	-1.9	10,845	-0.02%
2022/09/20	0	0.00	7	33.00	33.10	-7	10,848	-0.06%
2022/09/19	0.2	32.90	5	32.85	32.85	-4.8	10,855	-0.04%
2022/09/16	0	0.00	10	32.80	32.95	-10	10,810	-0.09%
2022/09/15	5	32.93	0	0.00	32.85	5	10,789	0.05%
2022/09/14	4	32.41	0	0.00	32.60	4	10,921	0.04%
2022/09/13	3.1	32.70	0	0.00	32.80	3.1	10,902	0.03%
2022/09/12	19	32.72	0	0.00	32.70	19	10,941	0.17%
2022/09/07	0.1	33.00	0	0.00	32.95	0.1	11,774	0.00%
2022/09/06	0	0.00	5	33.05	33.30	-5	12,181	-0.04%
2022/09/05	0.1	33.85	0	0.00	33.80	0.1	12,043	0.00%
2022/09/01	0.2	34.45	0	0.00	34.35	0.2	12,167	0.00%
2022/08/31	1.1	34.30	1	34.05	34.50	0.1	12,204	0.00%
2022/08/30	29	34.73	6	36.20	34.30	23	12,316	0.19%
2022/08/24	3	34.70	3	34.80	34.65	0	11,548	0.00%
2022/08/23	0	0.00	2	34.00	34.15	-2	11,682	-0.02%
2022/08/22	0	0.00	0.7	34.10	33.90	-0.7	11,658	-0.01%
2022/08/19	3	34.87	6	34.98	34.40	-3	11,683	-0.03%
2022/08/18	55	35.41	21	35.73	35.40	34	11,395	0.30%
2022/08/17	3	35.68	10	35.59	35.60	-7	11,146	-0.06%
2022/08/16	2	34.70	3.9	34.73	34.95	-1.9	10,898	-0.02%
2022/08/15	4	34.55	0	0.00	34.50	4	11,085	0.04%
2022/08/12	10	34.65	20	34.47	34.60	-10	11,276	-0.09%
2022/08/11	10	33.68	4	33.68	33.45	6	11,160	0.05%
2022/08/10	4	33.25	1	33.20	33.10	3	11,265	0.03%
2022/08/09	3.3	34.08	56	33.51	33.70	-52.7	11,420	-0.46%
2022/08/05	5	33.35	2	33.50	33.35	3	11,799	0.03%
2022/08/04	1.2	33.02	2	33.20	33.05	-0.8	11,853	-0.01%
2022/08/03	5	33.40	0	0.00	33.20	5	11,996	0.04%
2022/08/02	3	33.77	0	0.00	33.60	3	12,017	0.02%
2022/07/29	1	34.80	89.9	34.85	34.80	-88.9	12,165	-0.73%
2022/07/28	1	34.90	0	0.00	34.80	1	12,361	0.01%
2022/07/27	1	35.40	0	0.00	35.45	1	12,658	0.01%
2022/07/26	0	0.00	0.8	35.40	35.60	-0.8	12,800	-0.01%
2022/07/25	1	35.55	0.4	35.50	35.55	0.6	12,772	0.00%
2022/07/21	1	35.60	1	35.30	35.70	0	12,794	0.00%
2022/07/20	7	35.84	0	0.00	35.65	7	12,718	0.06%
2022/07/19	2.1	36.02	13	36.00	35.85	-10.9	12,733	-0.09%
2022/07/18	0	0.00	5	35.28	35.15	-5	12,425	-0.04%
2022/07/15	4	35.05	10	34.95	35.00	-6	12,458	-0.05%
2022/07/14	5.3	33.77	32	34.03	34.40	-26.7	12,320	-0.22%
2022/07/13	1	32.95	14	34.01	34.20	-13	12,307	-0.11%
2022/07/12	5.2	32.25	5	32.35	32.40	0.2	12,078	0.00%
2022/07/08	5	33.05	0	0.00	33.15	5	12,279	0.04%
2022/07/07	5	33.10	5	33.20	33.40	0	12,352	0.00%
2022/07/06	0	0.00	1	33.65	33.10	-1	12,315	-0.01%
2022/07/05	0	0.00	1	33.50	33.70	-1	12,463	-0.01%
2022/07/04	2.3	33.26	8	32.76	33.70	-5.7	12,632	-0.05%
2022/07/01	9	32.79	19	32.97	32.45	-10	12,803	-0.08%
2022/06/28	0	0.00	1	34.00	34.10	-1	13,096	-0.01%
2022/06/27	0	34.10	0.1	34.10	34.05	-0.1	13,382	0.00%
2022/06/22	2.1	34.12	0	0.00	34.05	2.1	14,750	0.01%
2022/06/20	1	34.20	15	34.18	34.00	-14	16,349	-0.09%
2022/06/17	12	34.09	2	34.30	34.35	10	17,193	0.06%
2022/06/16	29	35.68	17	34.70	34.20	12	18,656	0.06%
2022/06/15	5	36.78	15.2	36.58	36.70	-10.2	20,603	-0.05%
2022/06/14	0	0.00	10	35.65	35.85	-10	21,426	-0.05%
2022/06/13	5	35.75	12	35.94	36.15	-7	22,475	-0.03%
2022/06/10	1	36.30	3	36.42	36.30	-2	22,690	-0.01%
2022/06/09	7	36.31	5	36.45	36.50	2	22,969	0.01%
2022/06/08	3	36.45	8	36.44	36.45	-5	23,149	-0.02%
2022/06/07	5	36.05	14	35.98	36.20	-9	23,282	-0.04%
2022/06/06	2	35.60	2	35.55	35.75	0	23,407	0.00%
2022/06/01	0	0.00	1	35.45	35.45	-1	23,999	0.00%
2022/05/31	7	35.81	6	36.30	35.30	1	24,237	0.00%
2022/05/30	6	35.95	20	36.25	35.90	-14	24,493	-0.06%
2022/05/27	0	0.00	1	36.10	36.10	-1	24,681	0.00%
2022/05/26	3	35.97	5	36.05	36.15	-2	25,036	-0.01%
2022/05/25	4	36.15	9	35.88	36.20	-5	25,102	-0.02%
2022/05/24	3	36.00	13.1	36.11	36.10	-10.1	25,222	-0.04%
2022/05/23	8	36.26	4	36.56	35.35	4	25,134	0.02%
2022/05/20	6.1	35.97	8	35.83	36.00	-1.9	24,981	-0.01%
2022/05/19	5	35.38	42.5	35.06	35.60	-37.5	25,058	-0.15%
2022/05/18	6	35.44	12	35.54	35.35	-6	25,170	-0.02%
2022/05/17	4	35.29	28	35.23	35.30	-24	25,515	-0.09%
2022/05/16	19	34.74	134.1	35.17	35.30	-115.1	25,394	-0.45%	大賣/鉅額交易
2022/05/13	7.4	33.83	105.2	33.73	33.95	-97.8	25,052	-0.39%	大賣/
2022/05/12	5.2	33.33	9	33.06	33.20	-3.9	25,073	-0.02%
2022/05/11	58.1	32.16	6.2	32.12	32.80	52	25,047	0.21%
2022/05/10	64.2	32.61	2	32.40	32.70	62.2	24,929	0.25%
2022/05/09	11.2	33.08	2	33.25	33.00	9.2	24,958	0.04%
2022/05/06	38.1	34.05	31	34.13	34.10	7.1	24,941	0.03%
2022/05/05	88.2	35.12	11	35.03	34.95	77.2	24,912	0.31%
2022/05/04	19.2	35.15	210	34.94	35.05	-190.8	24,948	-0.76%	大賣/鉅額交易
2022/05/03	5.2	34.25	13	33.99	34.30	-7.8	24,829	-0.03%
2022/04/29	5	33.55	35	33.55	33.55	-30	24,853	-0.12%
2022/04/28	2	33.48	2	33.45	33.45	0	24,874	0.00%
2022/04/27	1	33.35	8	33.50	33.30	-7	24,889	-0.03%
2022/04/26	5	33.75	5	33.45	33.70	0	24,903	0.00%
2022/04/25	0	0.00	2.4	33.44	33.55	-2.4	24,907	-0.01%
2022/04/22	16.2	33.68	5	33.55	33.85	11.2	24,998	0.04%
2022/04/21	55	33.52	0	0.00	33.50	55	25,180	0.22%
2022/04/20	45	33.72	11	33.67	33.95	34	25,166	0.14%
2022/04/19	64	33.99	0	0.00	33.85	64	25,311	0.25%
2022/04/18	40.2	34.03	0	0.00	33.90	40.2	25,523	0.16%
2022/04/15	45	34.21	14	34.68	34.10	31	25,545	0.12%
2022/04/14	15	35.01	6	35.24	34.80	9	25,687	0.04%
2022/04/13	15	34.99	2	34.95	34.90	13	25,680	0.05%
2022/04/12	0	0.00	2	35.45	35.25	-2	25,693	-0.01%
2022/04/11	6	35.67	1	35.50	35.55	5	25,952	0.02%
2022/04/08	1.2	35.36	2	35.40	35.40	-0.9	26,223	0.00%
2022/04/07	59.2	35.28	56	35.11	34.90	3.2	26,229	0.01%
2022/04/06	10	35.80	5	35.80	35.90	5	26,136	0.02%
2022/04/01	1	35.80	50.6	36.15	36.25	-49.6	26,209	-0.19%
2022/03/31	54	35.77	7	36.06	35.75	47	26,506	0.18%
2022/03/30	20	36.48	9	36.62	36.15	11	26,436	0.04%
2022/03/29	33.7	36.05	90	36.15	36.50	-56.4	26,437	-0.21%
2022/03/28	57	35.26	0.3	35.70	35.20	56.7	26,632	0.21%
2022/03/25	1.3	36.62	11	36.70	36.90	-9.7	27,001	-0.04%
2022/03/24	41	36.05	27	36.41	36.40	14	26,915	0.05%
2022/03/23	17.5	36.04	48	36.12	36.20	-30.6	26,585	-0.11%
2022/03/22	10.4	33.80	33	34.32	35.00	-22.7	25,909	-0.09%
2022/03/21	43.3	33.51	48	34.66	33.20	-4.7	25,769	-0.02%
2022/03/18	78	35.58	329	35.71	34.80	-251	27,186	-0.92%	大賣/鉅額交易
2022/03/17	75.2	34.20	72	34.35	34.55	3.2	25,792	0.01%
2022/03/16	8.3	33.70	22.2	33.52	33.90	-13.9	27,012	-0.05%
2022/03/15	6	32.57	35	32.52	32.35	-29	27,180	-0.11%
2022/03/14	20.3	32.48	10	32.63	32.75	10.3	27,649	0.04%
2022/03/11	24	32.15	1	32.30	32.05	23	28,443	0.08%
2022/03/10	1.5	31.82	2.1	31.97	31.95	-0.6	28,427	0.00%
2022/03/08	4	31.39	34.4	31.72	31.90	-30.4	29,096	-0.10%
2022/03/07	17	31.59	138	31.50	31.60	-121	29,577	-0.41%	大賣/鉅額交易
2022/03/04	67.1	32.67	1	32.75	32.75	66.1	30,483	0.22%
2022/03/03	78.2	32.95	20	32.58	32.45	58.2	30,872	0.19%
2022/03/02	10	32.27	28.2	32.35	32.25	-18.2	31,443	-0.06%
2022/03/01	15	32.20	7.2	32.34	32.55	7.8	32,177	0.02%
2022/02/25	9	30.89	8	31.16	31.25	1	32,779	0.00%
2022/02/24	6	30.62	42	30.72	30.45	-36	34,164	-0.11%
2022/02/23	5	31.50	10.2	31.60	31.45	-5.2	35,556	-0.01%
2022/02/22	2	31.65	1	31.80	31.75	1	39,053	0.00%
2022/02/21	21.2	31.96	6	31.90	31.85	15.2	40,997	0.04%
2022/02/18	30.1	31.73	13	31.63	31.35	17.1	41,764	0.04%
2022/02/17	29	31.39	31.3	31.56	31.95	-2.3	42,519	-0.01%
2022/02/16	5	30.90	7	30.80	30.75	-2	43,007	0.00%
2022/02/15	5	30.30	1	30.25	30.45	4	43,372	0.01%
2022/02/14	5.2	30.05	17	30.21	29.95	-11.8	43,669	-0.03%
2022/02/11	5	31.00	8	30.82	30.90	-3	45,067	-0.01%
2022/02/10	3	30.70	8	30.50	30.80	-5	45,411	-0.01%
2022/02/09	0	0.00	9	30.63	30.80	-9	46,139	-0.02%
2022/02/08	10.2	30.41	3	30.43	30.50	7.2	46,422	0.02%
2022/02/07	27	29.52	33	29.10	29.70	-6	46,905	-0.01%
2022/01/26	13.2	28.71	9	28.67	28.70	4.2	46,992	0.01%
2022/01/25	16	28.56	12	28.52	28.25	4	47,247	0.01%
2022/01/24	8	28.87	10	28.83	29.35	-2	47,641	0.00%
2022/01/21	10	29.65	1.3	29.76	29.55	8.7	48,276	0.02%
2022/01/20	3	30.10	0	0.00	30.00	3	49,168	0.01%
2022/01/19	2	30.00	2	29.98	29.85	0	49,845	0.00%
2022/01/18	2	30.25	4	30.48	30.30	-2	50,404	0.00%
2022/01/17	10	29.86	6	29.67	30.20	4	50,731	0.01%
2022/01/14	8.1	30.15	6	29.91	29.85	2.1	51,242	0.00%
2022/01/13	0.1	30.60	0	0.00	30.70	0.1	51,732	0.00%
2022/01/12	4	31.00	13	30.90	31.05	-9	52,645	-0.02%
2022/01/11	16	30.52	12	30.53	30.35	4	53,634	0.01%
2022/01/10	0	0.00	4	31.49	31.15	-4	54,662	-0.01%
2022/01/07	8	31.48	15	31.87	31.50	-7	56,112	-0.01%
2022/01/06	17.3	31.79	20	31.79	32.15	-2.7	58,624	0.00%
2022/01/05	25	32.00	70	31.95	31.80	-45	60,498	-0.07%
2022/01/04	13	32.32	7	32.29	32.40	6	61,223	0.01%
2022/01/03	12	32.77	35	32.85	32.80	-23	62,833	-0.04%
2021/12/30	12	32.55	32	32.52	32.60	-20	64,549	-0.03%
2021/12/29	2	32.30	19	32.25	32.40	-17	66,296	-0.03%
2021/12/28	12	32.35	14	32.45	32.25	-2	67,519	0.00%
2021/12/27	10.1	32.05	9	32.22	32.30	1.1	68,276	0.00%
2021/12/24	26	31.64	7	31.77	31.60	19	69,052	0.03%
2021/12/23	34	31.69	55.1	31.59	31.65	-21.1	69,663	-0.03%
2021/12/22	26	31.65	101.1	31.37	31.75	-75.1	71,310	-0.11%	大賣/
2021/12/21	45	31.26	25	31.63	31.75	20	72,225	0.03%
2021/12/20	38	32.08	18	32.09	32.15	20	73,784	0.03%
2021/12/17	20	31.92	10	31.92	31.90	10	79,917	0.01%
2021/12/16	24	31.72	29.2	31.67	31.55	-5.2	84,693	-0.01%
2021/12/15	36.3	31.53	52.7	31.64	31.40	-16.4	91,212	-0.02%
2021/12/14	111.4	32.68	353	32.38	31.90	-241.6	93,039	-0.26%	大買/大賣/鉅額交易
2021/12/13	128	30.93	21	30.95	31.50	107	90,912	0.12%	大買/鉅額交易
2021/12/10	202.2	31.13	121	30.91	30.45	81.2	89,869	0.09%	大買/大賣/
2021/12/09	153.5	32.98	83	33.00	32.85	70.5	87,725	0.08%	大買/
2021/12/08	147.3	34.12	10	34.23	33.90	137.3	86,923	0.16%	大買/鉅額交易
2021/12/07	99	35.03	32	35.01	34.45	67	86,353	0.08%
2021/12/06	85.2	34.23	55.2	34.17	34.15	30.1	85,453	0.04%
2021/12/03	77	34.73	24	34.63	34.60	53	85,788	0.06%
2021/12/02	105.1	34.32	22	34.35	34.00	83.1	85,774	0.10%	大買/
2021/12/01	81	35.21	6	35.17	35.05	75	85,773	0.09%
2021/11/30	20.1	35.45	82	35.80	35.60	-61.9	85,693	-0.07%
2021/11/29	105.1	35.05	2	35.13	35.00	103.1	86,284	0.12%	大買/鉅額交易
2021/11/26	28.1	35.86	34	36.03	35.60	-5.9	87,332	-0.01%
2021/11/25	54.2	37.32	29	37.51	36.70	25.2	87,346	0.03%
2021/11/24	26	37.67	28.1	37.26	37.60	-2.1	88,214	0.00%
2021/11/23	62	38.98	55	38.52	37.75	7	88,078	0.01%
2021/11/22	62	38.85	61.1	38.90	38.50	0.9	87,833	0.00%
2021/11/19	97.1	38.21	173.7	38.02	38.85	-76.6	86,945	-0.09%	大賣/
2021/11/18	40	35.41	111	35.45	36.20	-71	84,338	-0.08%	大賣/
2021/11/17	59	33.92	233.7	33.95	34.80	-174.7	83,529	-0.21%	大賣/鉅額交易
2021/11/16	19	33.07	82	33.29	33.05	-63	84,033	-0.07%
2021/11/15	36.2	31.73	66	31.95	31.65	-29.8	83,579	-0.04%
2021/11/12	97.1	32.48	0.4	32.40	32.40	96.7	82,778	0.12%
2021/11/11	152	32.74	47	32.81	32.75	105	82,458	0.13%	大買/鉅額交易
2021/11/10	177.5	32.67	40	32.78	32.75	137.5	82,591	0.17%	大買/鉅額交易
2021/11/09	19	34.65	4	34.66	34.50	15	81,346	0.02%
2021/11/08	42	34.85	143	34.70	34.60	-101	81,068	-0.12%	大賣/鉅額交易
2021/11/05	1	34.00	9	34.21	34.20	-8	80,450	-0.01%
2021/11/04	11	34.11	66	34.20	33.95	-55	80,248	-0.07%
2021/11/03	17	33.82	24	33.95	33.60	-7	80,239	-0.01%
2021/11/02	123	33.79	39	33.85	33.55	84	80,294	0.10%	大買/
2021/11/01	79	33.91	22	33.95	33.70	57	80,105	0.07%
2021/10/29	10	34.62	59	34.82	34.40	-49	79,912	-0.06%
2021/10/28	29	35.01	52.1	34.69	34.70	-23.1	79,511	-0.03%
2021/10/27	72	33.85	165.4	34.37	34.70	-93.4	79,229	-0.12%	大賣/
2021/10/26	131.1	33.62	19	33.73	33.40	112.1	79,236	0.14%	大買/鉅額交易
2021/10/25	26	34.08	33	34.24	34.00	-7	79,311	-0.01%
2021/10/22	43	34.40	16	34.43	34.25	27	78,953	0.03%
2021/10/21	27	34.14	37	34.05	34.70	-10	78,280	-0.01%
2021/10/20	101	33.85	30	34.24	33.85	71	77,566	0.09%	大買/
2021/10/19	84.1	34.74	96	34.51	34.30	-11.9	76,558	-0.02%
2021/10/18	78.1	35.60	38	35.70	35.25	40.1	75,478	0.05%
2021/10/15	30	35.10	37	35.20	35.80	-7	74,309	-0.01%
2021/10/14	163	35.09	158	35.03	34.55	5	72,805	0.01%	大買/大賣/
2021/10/13	31	34.25	46.3	34.43	34.60	-15.3	69,990	-0.02%
2021/10/12	34	33.87	45	33.90	33.65	-11	68,007	-0.02%
2021/10/08	81	34.20	61	34.20	33.75	20	67,142	0.03%
2021/10/07	64	34.36	100	34.17	33.90	-36	65,231	-0.06%
2021/10/06	56.1	33.78	57.7	33.95	34.00	-1.6	63,120	0.00%
2021/10/05	63.1	32.81	56	32.71	33.45	7.1	61,172	0.01%
2021/10/04	32	32.12	16.3	32.16	32.35	15.7	59,802	0.03%
2021/10/01	67.2	32.35	49.2	32.21	32.00	18	58,780	0.03%
2021/09/30	21	32.77	22.1	32.77	32.70	-1.1	57,518	0.00%
2021/09/29	109.2	32.95	55	32.75	32.65	54.2	56,777	0.10%	大買/
2021/09/28	45.1	32.68	16	32.67	32.65	29.1	54,838	0.05%
2021/09/27	55	34.23	49.1	34.18	33.75	5.9	53,293	0.01%
2021/09/24	322.4	34.57	283.5	34.09	34.10	38.9	51,001	0.08%	大買/大賣/
2021/09/23	151	33.02	181.5	33.79	34.80	-30.5	45,153	-0.07%	大買/大賣/
2021/09/22	342.1	33.24	361.5	33.43	31.65	-19.4	40,445	-0.05%	大買/大賣/
2021/09/17	28	32.20	187	33.18	33.40	-159	33,482	-0.47%	大賣/鉅額交易
2021/09/16	47.3	30.40	39	30.35	30.40	8.3	30,901	0.03%
2021/09/15	10.3	29.65	26	29.61	29.65	-15.7	30,050	-0.05%
2021/09/14	19	29.10	16.1	29.28	29.25	2.9	29,755	0.01%
2021/09/13	27.2	29.25	2	29.00	29.10	25.2	29,514	0.09%
2021/09/10	14	28.56	32	28.58	28.50	-18	29,188	-0.06%
2021/09/09	23.4	28.29	236	28.18	28.60	-212.7	29,060	-0.73%	大賣/鉅額交易
2021/09/08	69	28.18	508	28.12	27.90	-439	28,911	-1.52%	大賣/鉅額交易
2021/09/07	36	28.79	45.3	28.83	28.85	-9.3	28,391	-0.03%
2021/09/06	53.4	28.89	60	29.20	28.60	-6.6	28,070	-0.02%
2021/09/03	45.1	29.69	81	29.84	29.65	-35.9	27,372	-0.13%
2021/09/02	84.2	30.61	208	30.22	29.75	-123.8	26,649	-0.46%	大賣/鉅額交易
2021/09/01	120.8	31.31	54.1	31.48	31.70	66.7	24,832	0.27%	大買/
2021/08/31	63.3	30.34	48	30.38	30.55	15.3	23,255	0.07%
2021/08/30	216.3	30.04	39	29.73	30.30	177.3	22,256	0.80%	大買/鉅額交易
2021/08/27	24.2	28.96	89.4	28.62	29.40	-65.2	20,464	-0.32%
2021/08/26	50	28.73	204	28.67	28.30	-154	19,580	-0.79%	大賣/鉅額交易
2021/08/25	12	28.29	105	28.41	28.25	-93	18,392	-0.51%	大賣/
2021/08/24	104.2	28.36	59	28.16	28.35	45.2	17,703	0.26%	大買/
2021/08/23	636	27.70	86	28.07	27.85	550	16,716	3.29%	大買/鉅額交易
2021/08/20	64	28.02	115.1	27.97	28.00	-51.1	15,421	-0.33%	大賣/
2021/08/19	12	26.27	34	26.28	26.30	-22	13,922	-0.16%
2021/08/18	19	25.59	8	25.54	25.65	11	13,496	0.08%
2021/08/17	5.1	25.25	8.3	25.16	25.15	-3.2	13,451	-0.02%
2021/08/16	27	25.70	5	25.25	24.95	22	13,491	0.16%
2021/08/13	8	26.51	4	26.60	26.55	4	13,065	0.03%
2021/08/12	6	26.24	1	26.20	26.30	5	12,906	0.04%
2021/08/11	1	25.75	2	26.20	25.50	-1	13,049	-0.01%
2021/08/10	2	25.88	5	26.20	25.90	-3	13,174	-0.02%
2021/08/09	17	27.29	13	27.18	26.20	4	13,468	0.03%
2021/08/06	2	27.05	7	27.10	27.20	-5	13,136	-0.04%
2021/08/05	5	26.95	7	26.94	27.00	-2	13,310	-0.02%
2021/08/04	61	27.04	27	26.59	26.70	34	13,735	0.25%
2021/08/03	56	27.08	45	27.25	27.40	11	13,595	0.08%
2021/08/02	7	27.27	36.8	27.07	27.25	-29.7	13,319	-0.22%
2021/07/30	23.1	26.05	23	26.20	26.05	0.1	12,791	0.00%
2021/07/29	19	25.53	121	25.44	25.70	-102	12,223	-0.83%	大賣/鉅額交易
2021/07/28	6	23.85	2	23.95	24.00	4	11,653	0.03%
2021/07/27	4	24.05	9	24.12	24.00	-5	12,083	-0.04%
2021/07/26	6.3	24.06	0	0.00	23.90	6.3	12,524	0.05%
2021/07/23	7	24.05	0	0.00	24.05	7	12,954	0.05%
2021/07/22	3	23.95	24.7	24.42	23.95	-21.7	14,017	-0.15%
2021/07/21	107	24.47	6	24.25	23.90	101	15,752	0.64%	大買/鉅額交易
2021/07/20	1	23.90	0	0.00	23.90	1	15,822	0.01%
2021/07/19	0.2	24.03	0	0.00	24.10	0.2	15,988	0.00%
2021/07/16	6	24.52	7.3	24.63	24.30	-1.3	16,489	-0.01%
2021/07/15	0	24.15	5.2	24.30	24.45	-5.1	16,845	-0.03%
2021/07/14	4	23.95	16	24.05	23.95	-12	16,992	-0.07%
2021/07/13	4	24.22	7	24.31	24.15	-3	17,531	-0.02%
2021/07/12	1	24.55	33	24.57	24.40	-32	17,590	-0.18%
2021/07/09	19	24.48	0	0.00	24.60	19	17,700	0.11%
2021/07/08	0	24.70	7	24.89	24.80	-7	17,927	-0.04%
2021/07/07	0	24.40	19	24.51	24.35	-19	18,198	-0.10%
2021/07/06	2	24.30	5	24.27	24.25	-3	18,397	-0.02%
2021/07/05	10	24.51	35.2	24.40	24.50	-25.2	18,573	-0.14%
2021/07/02	0	24.55	27	24.56	24.40	-27	18,694	-0.14%
2021/07/01	2	24.68	1.6	24.79	24.55	0.4	18,914	0.00%
2021/06/30	27	25.35	15	25.44	24.70	12	19,271	0.06%
2021/06/29	24	24.88	35	24.86	25.30	-11	18,860	-0.06%
2021/06/28	2	24.05	3	24.03	24.00	-1	18,604	-0.01%
2021/06/25	1.2	24.05	0.1	24.15	24.05	1.1	18,732	0.01%
2021/06/24	7	24.35	0	0.00	24.20	7	18,880	0.04%
2021/06/23	1	24.01	7	24.16	24.30	-6	19,086	-0.03%
2021/06/22	16	24.01	6	24.57	23.85	10	19,419	0.05%
2021/06/21	3	23.83	6	24.53	23.70	-3	19,485	-0.02%
2021/06/18	3.2	25.15	3	24.95	24.90	0.2	19,544	0.00%
2021/06/17	14.1	25.62	3	25.35	25.35	11.1	19,736	0.06%
2021/06/16	3	25.22	1	25.30	25.45	2	20,060	0.01%
2021/06/15	2	25.25	6	25.46	25.30	-4	20,441	-0.02%
2021/06/11	1	24.95	1	25.25	24.85	0	20,965	0.00%
2021/06/10	0.1	24.79	2	24.90	24.90	-1.9	21,728	-0.01%
2021/06/09	0.1	24.97	11	25.25	24.90	-10.9	23,096	-0.05%
2021/06/08	6	24.90	7	25.04	25.15	-1	23,725	0.00%
2021/06/07	4	24.90	0	0.00	24.70	4	23,989	0.02%
2021/06/04	0	0.00	1.1	25.00	24.85	-1.1	24,307	0.00%
2021/06/03	0	0.00	10	24.90	25.10	-10	24,689	-0.04%
2021/06/02	1.1	24.67	9	24.91	25.00	-7.9	25,482	-0.03%
2021/06/01	1	24.85	5	25.02	24.85	-4	26,165	-0.02%
2021/05/31	1	24.70	2	24.85	24.85	-1	27,251	0.00%
2021/05/28	4	24.94	12.7	25.12	24.90	-8.7	30,057	-0.03%
2021/05/27	3	24.52	12	24.68	25.00	-9	33,968	-0.03%
2021/05/26	5	24.35	11	24.35	24.35	-6	34,764	-0.02%
2021/05/25	1.2	24.00	4	23.84	23.80	-2.8	35,093	-0.01%
2021/05/24	0	0.00	4	23.50	23.85	-4	35,637	-0.01%
2021/05/21	6	23.11	15	23.11	23.25	-9	35,875	-0.03%
2021/05/20	1	23.05	3.1	23.15	23.00	-2.1	36,456	-0.01%
2021/05/19	8	23.34	20.5	23.26	23.35	-12.5	37,310	-0.03%
2021/05/18	0.4	22.33	20	21.88	22.40	-19.6	38,202	-0.05%
2021/05/17	35	20.77	29	20.67	20.55	6	38,268	0.02%
2021/05/14	20	22.20	24.1	22.45	22.50	-4	38,046	-0.01%
2021/05/13	9.6	22.15	4	22.20	22.30	5.6	37,874	0.01%
2021/05/12	49	22.39	39	22.49	22.90	10	37,688	0.03%
2021/05/11	26	24.75	15	24.54	24.25	11	37,222	0.03%
2021/05/10	6	25.65	10.5	25.95	25.70	-4.5	37,091	-0.01%
2021/05/07	10.1	25.20	17	25.08	25.65	-6.9	37,745	-0.02%
2021/05/06	9.1	24.63	0	0.00	24.60	9.1	37,769	0.02%
2021/05/05	11.1	24.70	11	24.80	24.55	0.1	37,819	0.00%
2021/05/04	14.6	25.14	51.5	24.79	24.70	-36.9	38,316	-0.10%
2021/05/03	15.1	26.13	43	26.07	25.75	-27.9	38,045	-0.07%
2021/04/29	29	27.33	38	27.33	27.00	-9	37,927	-0.02%
2021/04/28	83.5	28.55	61	28.79	27.95	22.4	37,887	0.06%
2021/04/27	133.5	28.18	189.2	28.09	28.55	-55.7	37,354	-0.15%	大買/大賣/
2021/04/26	2	27.10	9	27.23	26.90	-7	36,776	-0.02%
2021/04/23	0	0.00	9.4	26.99	26.85	-9.4	36,871	-0.03%
2021/04/22	19	27.17	40	27.38	26.60	-21	36,995	-0.06%
2021/04/21	19	27.50	32.3	27.58	27.25	-13.3	36,807	-0.04%
2021/04/20	31	27.07	3.2	27.21	27.20	27.8	36,858	0.08%
2021/04/19	39	27.22	21.1	27.23	27.30	18	37,612	0.05%
2021/04/16	20.1	26.52	15	26.55	26.50	5.1	37,472	0.01%
2021/04/15	3	26.15	40	26.31	26.15	-37	37,690	-0.10%
2021/04/14	23.1	25.96	28	25.92	25.80	-4.9	38,428	-0.01%
2021/04/13	22	26.38	52	26.72	26.30	-30	38,688	-0.08%
2021/04/12	36	26.42	7	26.46	26.30	29	38,729	0.07%
2021/04/09	7.2	26.75	22	26.83	26.70	-14.8	39,016	-0.04%
2021/04/08	19.2	27.07	0	0.00	27.10	19.2	39,108	0.05%
2021/04/07	22	27.08	0	0.00	27.25	22	39,792	0.06%
2021/04/06	20	26.56	13.1	26.54	26.60	6.9	40,441	0.02%
2021/04/01	20.3	26.87	8	27.19	26.85	12.3	40,937	0.03%
2021/03/31	14.2	27.19	16.2	27.31	27.05	-2	41,837	0.00%
2021/03/30	9.2	27.36	11	27.46	27.30	-1.8	43,385	0.00%
2021/03/29	13.1	27.59	2	27.75	27.50	11.1	45,564	0.02%
2021/03/26	32	27.75	3	28.00	27.60	29	47,627	0.06%
2021/03/25	9.5	27.92	13	27.94	27.60	-3.5	48,995	-0.01%
2021/03/24	16	27.65	13	27.59	27.50	3	50,804	0.01%
2021/03/23	8	27.20	1	27.25	27.10	7	51,779	0.01%
2021/03/22	23	27.35	34	27.31	27.40	-11	52,246	-0.02%
2021/03/19	60	27.68	26	27.53	27.50	34	52,776	0.06%
2021/03/18	142.2	28.07	4	28.19	28.05	138.2	54,426	0.25%	大買/鉅額交易
2021/03/17	142	28.25	50	28.84	28.20	92	55,388	0.17%	大買/
2021/03/16	51	29.12	51.5	29.25	28.85	-0.4	57,510	0.00%
2021/03/15	58	29.09	314	29.19	28.95	-256	57,333	-0.45%	大賣/鉅額交易
2021/03/12	97	28.31	43.1	28.16	28.15	53.9	56,117	0.10%
2021/03/11	18	27.78	37	27.87	27.95	-19	55,758	-0.03%
2021/03/10	19	28.14	7	28.29	27.90	12	55,657	0.02%
2021/03/09	8	27.91	31	28.04	28.35	-23	55,980	-0.04%
2021/03/08	42.5	28.04	27	27.75	28.15	15.5	55,962	0.03%
2021/03/05	98	28.40	63	28.48	28.45	35	55,390	0.06%
2021/03/04	243	28.66	55	28.54	28.20	188	55,682	0.34%	大買/鉅額交易
2021/03/03	270	29.81	189	29.79	29.35	81	55,313	0.15%	大買/大賣/
2021/03/02	252	29.64	320	29.52	29.45	-68	52,522	-0.13%	大買/大賣/
2021/02/26	46	27.84	77	27.94	27.95	-31	48,714	-0.06%
2021/02/25	30	27.35	35	27.43	27.50	-5	47,957	-0.01%
2021/02/24	54	27.16	51.2	27.46	27.20	2.8	47,557	0.01%
2021/02/23	227.2	27.02	0	0.00	27.00	227.2	47,006	0.48%	大買/鉅額交易
2021/02/22	69	27.11	30	27.28	26.95	39	46,677	0.08%
2021/02/19	129	27.50	78	27.43	27.45	51	46,058	0.11%	大買/
2021/02/18	83	26.60	196	26.59	27.45	-113	45,195	-0.25%	大賣/鉅額交易
2021/02/17	99	25.58	2	25.88	25.55	97	44,094	0.22%
2021/02/05	18	25.07	53.1	25.33	25.10	-35.1	43,931	-0.08%
2021/02/04	26	25.48	2	25.40	25.35	24	43,843	0.05%
2021/02/03	20	25.54	5	25.70	25.15	15	43,840	0.03%
2021/02/02	11.2	25.21	5	25.15	25.00	6.2	43,770	0.01%
2021/02/01	16	25.15	17	25.09	25.10	-1	43,710	0.00%
2021/01/29	54	26.17	46	26.11	25.20	8	43,600	0.02%
2021/01/28	17.2	24.93	3	25.03	24.90	14.2	42,959	0.03%
2021/01/27	21.2	25.81	13	25.82	25.60	8.2	43,016	0.02%
2021/01/26	41.2	26.47	14	26.54	25.90	27.2	43,276	0.06%
2021/01/25	18.2	26.10	14	26.14	26.10	4.2	42,870	0.01%
2021/01/22	2	26.28	42	26.50	26.50	-40	42,980	-0.09%
2021/01/21	5	26.14	9	26.12	26.20	-4	42,821	-0.01%
2021/01/20	28	25.96	20	25.99	25.55	8	42,792	0.02%
2021/01/19	55	26.93	163	26.38	26.85	-108	42,639	-0.25%	大賣/鉅額交易
2021/01/18	1	25.25	58	24.78	25.15	-57	42,172	-0.14%
2021/01/15	68	24.57	47	25.07	24.45	21	44,252	0.05%
2021/01/14	21	25.27	21	25.33	25.20	0	44,550	0.00%
2021/01/13	10	25.37	17	25.48	25.15	-7	44,557	-0.02%
2021/01/12	159	24.45	134.2	24.65	25.40	24.8	44,187	0.06%	大買/大賣/
2021/01/11	57.1	24.55	1	24.80	24.40	56.1	43,320	0.13%
2021/01/08	30	25.08	2	25.08	25.10	28	42,925	0.07%
2021/01/07	53	25.12	39.6	25.41	25.35	13.4	42,587	0.03%
2021/01/06	91	25.89	246	25.73	25.70	-155	41,820	-0.37%	大賣/鉅額交易
2021/01/05	34	26.18	159	26.06	26.15	-125	41,312	-0.30%	大賣/鉅額交易
2021/01/04	55	26.83	27	27.00	26.80	28	40,929	0.07%
2020/12/31	22	26.32	47	26.37	26.45	-25	40,482	-0.06%
2020/12/30	44	26.73	25	26.80	26.55	19	40,208	0.05%
2020/12/29	64	26.37	104	26.21	26.15	-40	39,361	-0.10%	大賣/
2020/12/28	57	27.12	19	27.18	26.80	38	38,445	0.10%
2020/12/25	41	27.22	340	26.92	26.95	-299	37,476	-0.80%	大賣/鉅額交易
2020/12/24	148	28.29	80	28.34	27.55	68	36,509	0.19%	大買/
2020/12/23	88	28.24	42	27.85	28.35	46	34,770	0.13%
2020/12/22	128	28.72	168	28.34	27.90	-40	32,390	-0.12%	大買/大賣/
2020/12/21	178	27.91	72.5	27.66	27.30	105.5	30,176	0.35%	大買/鉅額交易
2020/12/18	224	27.65	70.1	27.27	27.60	153.9	28,570	0.54%	大買/鉅額交易
2020/12/17	32	25.63	37	25.38	25.65	-5	26,353	-0.02%
2020/12/16	102	25.01	82	24.78	24.75	20	25,278	0.08%	大買/
2020/12/15	203	24.66	140	24.88	24.45	63	24,972	0.25%	大買/大賣/
2020/12/14	195	24.93	84	25.07	25.05	111	24,158	0.46%	大買/鉅額交易
2020/12/11	98	23.67	69	23.31	23.20	29	22,119	0.13%
2020/12/10	57	23.67	101.2	23.74	24.10	-44.2	20,722	-0.21%	大賣/
2020/12/09	23	21.96	78	21.78	21.95	-55	17,953	-0.31%
2020/12/08	18.1	21.28	70	21.42	21.10	-52	17,339	-0.30%
2020/12/07	77.1	21.09	11.1	21.71	21.10	65.9	17,206	0.38%
2020/12/04	28	21.41	30	21.50	21.45	-2	16,907	-0.01%
2020/12/03	93.5	21.77	139	21.67	21.55	-45.5	16,642	-0.27%	大賣/
2020/12/02	57	21.16	43.2	21.12	21.10	13.8	16,009	0.09%
2020/12/01	12	20.77	34	20.72	20.65	-22	15,642	-0.14%
2020/11/30	167	21.19	87.3	21.35	21.05	79.7	15,457	0.52%	大買/
2020/11/27	47	20.57	89	20.23	20.90	-42	14,382	-0.29%
2020/11/26	0	0.00	5	19.00	19.00	-5	13,669	-0.04%
2020/11/25	6	19.45	43	19.15	19.10	-37	13,591	-0.27%
2020/11/24	30	18.96	44	18.92	18.90	-14	13,380	-0.10%
2020/11/23	3.1	19.16	24	19.16	19.05	-21	13,170	-0.16%
2020/11/20	16	19.22	22	19.18	19.10	-6	13,132	-0.05%
2020/11/19	35	19.61	6	19.39	19.30	29	13,046	0.22%
2020/11/17	4	19.59	35	19.38	19.60	-31	13,063	-0.24%
2020/11/16	10	19.80	32	19.70	19.65	-22	13,075	-0.17%
2020/11/13	18	19.45	53	19.51	19.40	-35	13,079	-0.27%
2020/11/12	5	20.15	10	19.99	19.90	-5	12,903	-0.04%
2020/11/11	12	20.48	20	20.48	20.30	-8	12,909	-0.06%
2020/11/10	3	20.45	5	20.50	20.35	-2	13,029	-0.02%
2020/11/09	61	20.21	73	20.43	20.40	-12	13,295	-0.09%
2020/11/06	0.6	20.28	23	20.46	20.40	-22.4	13,320	-0.17%
2020/11/05	15	20.37	50	20.55	20.35	-35	13,489	-0.26%
2020/11/04	10	20.50	25	20.64	20.50	-15	13,652	-0.11%
2020/11/03	12	20.75	9	20.92	20.45	3	13,803	0.02%
2020/11/02	64	21.31	0	0.00	20.70	64	14,771	0.43%
2020/10/30	1	20.90	25	20.96	21.05	-24	14,819	-0.16%
2020/10/29	11	20.35	31	20.78	20.80	-20	14,802	-0.14%
2020/10/28	18	21.08	14	21.30	20.65	4	15,384	0.03%
2020/10/27	40.2	20.63	56	20.73	20.50	-15.8	15,963	-0.10%
2020/10/26	64	21.35	3	21.75	21.20	61	15,584	0.39%
2020/10/23	157	22.72	321	22.52	22.80	-164	14,694	-1.12%	大買/大賣/鉅額交易
2020/10/22	50	20.30	48	21.30	21.35	2	12,221	0.02%
2020/10/21	45	19.10	4	19.80	19.45	41	11,583	0.35%
2020/10/19	0	0.00	1	18.35	18.70	-1	11,116	-0.01%
2020/10/16	17	17.75	0	0.00	17.70	17	11,020	0.15%
2020/10/15	50	17.95	0	0.00	18.10	50	10,953	0.46%
2020/10/14	4	17.51	2	17.21	18.00	2	10,937	0.02%
2020/10/13	0	0.00	1	18.35	18.40	-1	10,802	-0.01%
2020/10/12	3	18.15	0	0.00	18.15	3	10,734	0.03%
2020/10/06	1	17.00	0	0.00	17.05	1	10,679	0.01%
2020/09/29	4	17.04	10	17.00	17.05	-6	10,731	-0.06%
2020/09/28	10	15.22	0	0.00	15.50	10	10,501	0.10%
2020/09/25	1	15.10	0	0.00	15.20	1	10,542	0.01%
2020/09/24	9	15.21	0	0.00	15.15	9	10,598	0.08%
2020/09/23	1	15.30	0	15.30	15.35	1	10,669	0.01%
2020/09/22	1	15.20	0	0.00	15.30	1	10,741	0.01%
2020/09/21	13	15.36	0	0.00	15.55	13	10,856	0.12%
2020/09/14	1.3	16.36	0	0.00	16.45	1.3	10,403	0.01%
2020/09/11	20	15.92	0	0.00	15.80	20	10,393	0.19%
2020/09/10	41	16.38	0	0.00	16.35	41	10,367	0.40%
2020/09/09	14	16.73	0	0.00	16.85	14	10,352	0.14%
2020/09/08	0	0.00	0.1	17.25	17.25	-0.1	10,339	0.00%
2020/09/04	0	0.00	0	17.90	17.75	0	10,299	0.00%
2020/08/25	0	0.00	2	17.40	17.40	-2	10,385	-0.02%
2020/08/24	11	17.20	0	0.00	17.20	11	10,653	0.10%
2020/08/20	40	16.91	1	17.30	16.65	39	10,557	0.37%
2020/08/18	20	17.03	0	0.00	17.40	20	10,421	0.19%
2020/08/17	46	17.00	0	0.00	17.30	46	10,380	0.44%
2020/08/14	36	16.50	25	16.55	17.00	11	10,252	0.11%
2020/08/13	120	16.49	3	16.50	16.50	117	10,026	1.17%	大買/鉅額交易
2020/08/12	1	14.90	52	15.00	15.00	-51	9,610	-0.53%
2020/08/11	14	14.63	5	14.65	14.65	9	9,411	0.10%
2020/08/10	40	14.86	19	14.77	14.65	21	9,182	0.23%
2020/08/07	1	14.20	15.8	13.70	14.20	-14.8	8,946	-0.17%
2020/08/06	47	13.23	25	13.65	13.05	22	8,558	0.26%
2020/08/05	35	14.23	4	14.45	14.50	31	7,155	0.43%
2020/08/04	22.6	14.34	9	14.67	14.50	13.6	6,885	0.20%
2020/08/03	42.5	14.53	5	15.00	14.40	37.5	6,652	0.56%
2020/07/31	60	16.07	0	0.00	16.00	60	6,086	0.99%
2020/07/30	33	17.75	0	0.00	17.75	33	5,535	0.60%
2020/07/29	2.5	19.62	0	0.00	19.70	2.5	5,612	0.04%
2020/07/28	1.4	19.72	0	0.00	19.75	1.4	5,736	0.02%
2020/07/27	10.3	20.03	0	0.00	19.80	10.3	5,883	0.18%
2020/07/24	16	20.79	0	0.00	20.60	16	5,943	0.27%
2020/07/23	2	21.05	4	21.10	21.20	-2	6,055	-0.03%
2020/07/22	6	21.12	0	0.00	21.10	6	6,168	0.10%
2020/07/21	17.6	21.32	1	21.70	21.20	16.6	6,209	0.27%
2020/07/20	11	21.51	0	0.00	21.45	11	6,286	0.17%
2020/07/17	6	21.51	0	0.00	21.65	6	6,335	0.09%
2020/07/15	12	21.65	8	21.84	21.65	4	6,433	0.06%
2020/07/14	0	0.00	4.3	21.42	21.40	-4.3	6,460	-0.07%
2020/07/13	0	0.00	3	21.00	21.40	-3	6,513	-0.05%
2020/07/10	1	20.35	4.3	20.61	20.80	-3.3	6,805	-0.05%
2020/07/09	11	19.17	2	20.43	20.35	9	6,897	0.13%
2020/07/08	1	18.75	0	18.95	18.95	1	6,915	0.01%
2020/07/07	7.3	19.18	4	19.14	18.90	3.3	6,929	0.05%
2020/07/06	1	18.35	0	0.00	18.50	1	6,967	0.01%
2020/07/03	1	18.75	5	18.75	18.75	-4	7,066	-0.06%
2020/07/02	3	18.78	12.1	18.91	20.10	-9.1	7,197	-0.13%
2020/07/01	2	18.90	0	0.00	18.90	2	7,286	0.03%
2020/06/30	6	21.03	3	21.37	21.00	3	7,451	0.04%
2020/06/29	0	0.00	2	21.35	21.35	-2	7,376	-0.03%
2020/06/23	0	0.00	1	21.10	21.10	-1	7,459	-0.01%
2020/06/19	90	20.96	0	0.00	20.95	90	7,626	1.18%
2020/06/18	50	20.98	0	0.00	21.10	50	7,621	0.66%
2020/06/12	1	20.95	0	0.00	21.05	1	8,021	0.01%
2020/06/11	0	0.00	80	21.41	21.10	-80	8,162	-0.98%
2020/06/10	0	0.00	5	22.00	21.70	-5	8,231	-0.06%
2020/06/09	0	0.00	2	21.70	21.65	-2	8,454	-0.02%
2020/06/08	41	21.64	49	21.68	21.60	-8	8,544	-0.09%
2020/06/05	4	21.80	0	0.00	21.80	4	8,542	0.05%
2020/06/04	30	21.73	151	22.25	21.75	-121	8,587	-1.41%	大賣/鉅額交易
2020/06/03	0	0.00	5	22.20	21.95	-5	8,648	-0.06%
2020/06/02	40	21.60	4	21.70	21.70	36	8,681	0.41%
2020/06/01	0	0.00	8	21.15	21.15	-8	8,641	-0.09%
2020/05/29	8	20.96	0	0.00	20.75	8	8,590	0.09%
2020/05/28	10	20.50	0	0.00	20.20	10	8,300	0.12%
2020/05/27	5	20.20	0	0.00	20.25	5	8,301	0.06%
2020/05/26	5	20.65	0	0.00	20.20	5	8,363	0.06%
2020/05/25	1	19.85	0	0.00	20.10	1	8,346	0.01%
2020/05/21	2	20.45	5	20.43	20.65	-3	8,346	-0.04%
2020/05/19	1	20.30	0	0.00	20.35	1	8,511	0.01%
2020/05/15	20	20.50	20	20.35	20.50	0	8,670	0.00%
2020/05/14	0	0.00	30	21.10	20.50	-30	8,683	-0.35%
2020/05/13	7	21.34	0	0.00	21.20	7	8,698	0.08%
2020/05/12	14	21.00	4	21.10	20.90	10	8,665	0.12%
2020/05/11	37	21.74	0	0.00	21.40	37	8,647	0.43%
2020/05/08	11	21.99	5	21.85	21.80	6	8,641	0.07%
2020/05/07	250	22.87	0	0.00	21.90	250	8,568	2.92%	大買/鉅額交易
2020/05/06	18	23.58	18	23.19	22.70	0	8,363	0.00%
2020/05/05	0	0.00	2	21.75	21.85	-2	7,974	-0.03%
2020/05/04	4	20.94	0	0.00	20.80	4	7,918	0.05%
2020/04/30	7	21.25	4	21.50	21.50	3	7,860	0.04%
2020/04/29	2	21.05	0	0.00	21.05	2	7,796	0.03%
2020/04/28	6	21.00	12.7	21.09	20.90	-6.7	7,859	-0.09%
2020/04/27	2	20.95	0	0.00	20.95	2	7,950	0.03%
2020/04/24	2	21.55	0	0.00	21.40	2	7,907	0.03%
2020/04/23	2	21.85	0.6	21.55	21.70	1.4	7,924	0.02%
2020/04/22	1	21.70	0	0.00	21.95	1	7,850	0.01%
2020/04/21	2	21.90	4	22.35	21.95	-2	7,810	-0.03%
2020/04/20	4	22.63	6	22.58	22.45	-2	7,775	-0.03%
2020/04/17	2	22.83	12	23.07	22.65	-10	7,812	-0.13%
2020/04/16	2	22.40	0	22.75	22.75	2	7,755	0.03%
2020/04/15	0	0.00	35	22.64	22.50	-35	7,678	-0.46%
2020/04/10	0	0.00	2	22.55	22.60	-2	7,169	-0.03%
2020/04/09	5	22.40	0	0.00	22.40	5	7,182	0.07%
2020/04/08	31	22.53	1.4	22.56	22.80	29.6	7,182	0.41%
2020/04/07	48	22.52	94	22.22	22.45	-46	7,275	-0.63%
2020/04/06	44	21.53	40	22.10	22.15	4	7,363	0.05%
2020/04/01	2	21.30	12	20.32	20.90	-10	7,208	-0.14%
2020/03/31	50	19.82	0	0.00	19.60	50	6,975	0.72%
2020/03/30	1	19.30	1	19.45	19.70	0	6,938	0.00%
2020/03/25	5	18.90	39	19.21	19.30	-34	6,868	-0.49%
2020/03/24	5	18.35	3	17.97	18.15	2	6,813	0.03%
2020/03/23	1	16.90	0	0.00	16.90	1	6,854	0.01%
2020/03/20	2	17.80	0	0.00	17.85	2	6,847	0.03%
2020/03/19	10	17.49	2	17.40	17.30	8	6,753	0.12%
2020/03/18	20	18.71	0	0.00	18.15	20	6,706	0.30%
2020/03/17	0	0.00	5	18.41	18.55	-5	6,705	-0.07%
2020/03/16	20	18.30	21	17.90	18.05	-1	6,617	-0.02%
2020/03/13	4	17.13	1	17.70	18.30	3	6,603	0.05%
2020/03/12	2	18.60	0	0.00	18.75	2	6,414	0.03%
2020/03/11	83	20.27	110.2	20.04	19.70	-27.2	6,388	-0.43%	大賣/
2020/03/10	90	20.20	90	19.99	20.25	0	6,390	0.00%
2020/03/09	86	19.93	100	20.25	19.90	-14	6,362	-0.22%
2020/03/06	35	21.83	30	21.10	21.10	5	6,310	0.08%
2020/03/05	60	21.70	61	22.30	22.30	-1	6,333	-0.02%
2020/03/04	0	0.00	0.4	21.60	21.70	-0.4	6,490	-0.01%
2020/03/03	50	21.40	50	21.10	21.10	0	6,675	0.00%
2020/03/02	0	0.00	2	21.50	21.15	-2	6,932	-0.03%
2020/02/27	10	21.50	0	0.00	21.05	10	7,238	0.14%
2020/02/26	2	21.80	4	21.70	21.60	-2	7,278	-0.03%
2020/02/25	1	22.05	2	22.15	22.05	-1	7,505	-0.01%
2020/02/24	0	0.00	5	22.35	22.05	-5	7,705	-0.06%
2020/02/21	30	22.90	35	22.79	22.75	-5	7,852	-0.06%
2020/02/20	51	23.93	89	22.61	22.60	-38	7,908	-0.48%
2020/02/19	54	22.45	53	23.36	23.40	1	8,037	0.01%
2020/02/18	61	21.93	62	22.25	22.30	-1	8,335	-0.01%
2020/02/17	31	22.00	32.3	22.09	22.10	-1.3	8,315	-0.02%
2020/02/14	50	21.70	50	21.85	21.85	0	8,357	0.00%
2020/02/13	30	21.30	30	21.40	21.45	0	8,289	0.00%
2020/02/12	40	21.25	46	21.44	21.45	-6	8,350	-0.07%
2020/02/11	31	20.62	31	21.17	21.20	0	8,321	0.00%
2020/02/06	3	20.00	0	0.00	20.40	3	8,459	0.04%
2020/02/05	2	19.70	0	0.00	19.85	2	8,454	0.02%
2020/01/31	3	18.95	0	0.00	19.60	3	8,952	0.03%
2020/01/30	5	20.85	0	0.00	19.50	5	8,958	0.06%
2020/01/20	3	21.45	0	0.00	21.65	3	8,809	0.03%
2020/01/14	61	21.45	60	21.20	21.20	1	9,062	0.01%
2020/01/13	100	21.46	100	21.50	21.50	0	9,078	0.00%
2020/01/10	30	20.80	30	20.95	20.90	0	9,028	0.00%
2020/01/08	4	20.53	0	0.00	20.55	4	9,161	0.04%
2020/01/07	40	20.63	40	20.70	20.70	0	9,209	0.00%
2020/01/03	3	20.97	4	21.05	20.70	-1	9,254	-0.01%
2020/01/02	0	0.00	4	20.90	21.05	-4	9,261	-0.04%
2019/12/31	60	21.88	50	21.00	21.00	10	9,260	0.11%
2019/12/30	13	21.55	14	21.81	22.10	-1	9,115	-0.01%
2019/12/25	30	20.50	31	20.40	20.40	-1	9,033	-0.01%
2019/12/24	3	20.78	0	0.00	20.60	3	9,141	0.03%
2019/12/23	3	21.05	0	0.00	20.95	3	9,154	0.03%
2019/12/20	81	21.02	60	21.30	20.95	21	9,165	0.23%
2019/12/19	45	20.90	45	20.70	20.70	0	9,054	0.00%
2019/12/18	111	20.91	100	21.05	21.05	11	9,079	0.12%	大買/
2019/12/17	3	20.85	0	0.00	21.00	3	9,109	0.03%
2019/12/16	0	0.00	0.8	20.50	20.60	-0.8	9,144	-0.01%
2019/12/13	4	21.00	0	0.00	20.60	4	9,141	0.04%
2019/12/12	1	21.30	0	0.00	20.90	1	9,128	0.01%
2019/12/11	2	20.95	6	20.88	20.90	-4	9,098	-0.04%
2019/12/10	5	21.52	0	0.00	21.05	5	9,126	0.05%
2019/12/09	33	21.37	1	21.40	21.60	32	9,079	0.35%
2019/12/06	2	21.30	1	21.60	21.25	1	9,171	0.01%
2019/12/05	1	21.35	9.5	21.46	21.30	-8.5	9,158	-0.09%
2019/12/02	5	21.60	17	22.00	21.90	-12	9,716	-0.12%
2019/11/29	48	22.39	3	22.65	22.05	45	9,780	0.46%
2019/11/28	0	0.00	50	22.25	22.05	-50	9,713	-0.51%
2019/11/27	3	23.15	14	23.43	23.15	-11	9,664	-0.11%
2019/11/26	12	24.12	4	24.31	23.70	8	9,509	0.08%
2019/11/25	1	22.95	1	23.00	23.10	0	9,259	0.00%
2019/11/22	50	22.75	57	22.88	22.85	-7	9,413	-0.07%
2019/11/21	1	21.95	4	22.16	22.40	-3	9,351	-0.03%
2019/11/20	4	21.43	15	21.52	21.85	-11	9,359	-0.12%
2019/11/19	0	20.75	32	20.95	20.95	-32	9,542	-0.34%
2019/11/18	2	20.55	5	20.35	20.30	-3	9,567	-0.03%
2019/11/15	3	19.40	17	19.91	20.10	-14	9,415	-0.15%
2019/11/14	0	18.20	0	0.00	18.30	0	8,991	0.00%
2019/11/13	0	0.00	1	18.10	18.15	-1	8,996	-0.01%
2019/11/12	0	18.10	0	0.00	18.20	0	9,005	0.00%
2019/11/11	3	18.12	7	18.20	18.15	-4	9,043	-0.04%
2019/11/07	4	18.20	0	0.00	18.35	4	9,117	0.04%
2019/11/06	2	18.40	0	0.00	18.40	2	9,184	0.02%
2019/11/05	0	0.00	1	18.20	18.50	-1	9,259	-0.01%
2019/11/04	0	18.25	0	0.00	18.45	0	9,313	0.00%
2019/10/31	1	18.70	2	18.35	18.30	-1	9,334	-0.01%
2019/10/30	0	17.95	0	0.00	18.05	0	9,275	0.00%
2019/10/25	0	17.75	0	0.00	17.85	0	9,369	0.00%
2019/10/24	0	0.00	0	17.60	17.70	0	9,428	0.00%
2019/10/23	0.1	16.90	2	17.00	16.95	-2	9,422	-0.02%
2019/10/22	0.1	17.00	0.1	17.00	17.05	0	9,452	0.00%
2019/10/18	0	0.00	20	17.15	17.10	-20	9,572	-0.21%
2019/10/16	0	0.00	7	17.02	17.25	-7	9,792	-0.07%
2019/10/14	0	16.85	4	16.90	16.95	-4	9,950	-0.04%
2019/10/09	0	0.00	0.4	16.65	16.75	-0.4	10,380	0.00%
2019/10/08	8	16.58	58	16.66	16.65	-50	10,868	-0.46%
2019/10/07	0	0.00	1	16.35	16.35	-1	11,267	-0.01%
2019/10/04	37	16.30	22	16.32	16.25	15	11,757	0.13%
2019/10/03	56	16.24	46	16.51	16.45	10	12,099	0.08%
2019/10/02	5	16.72	6	16.83	16.70	-1	12,267	-0.01%
2019/10/01	18	16.75	2	17.20	16.70	16	12,426	0.13%
2019/09/27	7	17.00	4	17.04	17.00	3	12,532	0.02%
2019/09/26	18	17.27	0	0.00	17.25	18	12,731	0.14%
2019/09/25	2	17.75	0	0.00	17.70	2	12,983	0.02%
2019/09/24	1	17.90	1	18.00	17.85	0	13,504	0.00%
2019/09/23	0	17.90	1	18.10	18.00	-1	13,865	-0.01%
2019/09/20	0	18.00	12	17.98	18.10	-12	14,276	-0.08%
2019/09/19	4	17.45	0	0.00	17.65	4	14,462	0.03%
2019/09/18	3	17.83	0	0.00	17.80	3	14,824	0.02%
2019/09/16	0	17.60	0	0.00	17.75	0	15,601	0.00%
2019/09/12	0	0.00	11	17.80	17.80	-11	15,642	-0.07%
2019/09/11	0	0.00	0.5	17.30	17.35	-0.5	15,995	0.00%
2019/09/10	1	17.60	10	17.46	17.25	-9	16,545	-0.05%
2019/09/06	3	17.00	1	17.20	17.30	2	16,931	0.01%
2019/09/05	17	16.52	13	16.97	17.15	4	17,301	0.02%
2019/09/04	37	16.45	24	16.85	16.95	13	17,261	0.08%
2019/09/03	16	16.97	8	17.04	16.85	8	17,605	0.05%
2019/09/02	4	16.95	22	17.26	17.35	-18	17,774	-0.10%
2019/08/30	16	16.78	1	16.90	16.85	15	18,056	0.08%
2019/08/29	1	16.70	1	16.70	16.80	0	18,340	0.00%
2019/08/28	50	17.01	50	16.95	16.95	0	18,705	0.00%
2019/08/27	18	16.67	19	16.91	17.20	-1	18,767	-0.01%
2019/08/26	4	16.51	15	16.73	17.10	-11	18,631	-0.06%
2019/08/23	18	16.73	11	16.99	17.20	7	18,586	0.04%
2019/08/22	52	16.93	69	17.20	17.50	-17	18,861	-0.09%
2019/08/21	38	17.79	15	17.85	17.60	23	18,957	0.12%
2019/08/20	28	18.31	23	18.34	18.45	5	19,025	0.03%
2019/08/16	6	18.50	7	18.61	18.70	-1	19,623	-0.01%
2019/08/15	2	18.58	0	0.00	18.70	2	19,732	0.01%
2019/08/14	2	18.80	13	18.81	18.90	-11	19,820	-0.06%
2019/08/13	34	18.46	17	18.75	18.70	17	19,818	0.09%
2019/08/12	0	19.00	62	18.87	19.10	-62	19,738	-0.31%
2019/08/08	0	18.70	4	18.91	18.75	-4	19,845	-0.02%
2019/08/07	15	18.52	11	18.70	18.75	4	19,921	0.02%
2019/08/06	0	0.00	7	18.69	19.00	-7	19,922	-0.04%
2019/08/05	10	18.51	12	18.71	18.55	-2	19,963	-0.01%
2019/08/02	25	18.78	9	18.86	18.70	16	20,041	0.08%
2019/08/01	54	19.39	9	19.86	19.15	45	20,065	0.22%
2019/07/31	4	20.25	14	20.11	20.20	-10	20,011	-0.05%
2019/07/30	3	19.80	1	19.80	19.75	2	19,903	0.01%
2019/07/29	20	18.99	4	19.35	19.60	16	19,826	0.08%
2019/07/26	31	18.85	22	19.00	19.25	9	19,774	0.05%
2019/07/25	11	19.43	4	19.55	19.50	7	19,590	0.04%
2019/07/24	48	19.62	21	19.76	19.85	27	19,639	0.14%
2019/07/23	16	19.79	3	19.80	19.95	13	19,602	0.07%
2019/07/22	6	19.55	36	19.53	19.80	-30	19,561	-0.15%
2019/07/19	0	19.55	15	19.49	19.65	-15	19,570	-0.08%
2019/07/18	12	19.23	0	0.00	19.20	12	19,505	0.06%
2019/07/17	7	19.31	7	19.42	19.25	0	19,357	0.00%
2019/07/16	0	0.00	5	19.26	19.45	-5	19,196	-0.03%
2019/07/15	7	18.49	32	18.65	19.00	-25	19,103	-0.13%
2019/07/12	88	18.35	64	18.45	18.45	24	18,755	0.13%
2019/07/11	38	18.68	29	18.78	18.75	9	18,384	0.05%
2019/07/10	58	18.64	136	18.82	18.95	-78	18,198	-0.43%	大賣/
2019/07/09	84	18.83	42	18.41	18.50	42	17,815	0.24%
2019/07/08	15	18.84	26	19.03	18.95	-11	18,178	-0.06%
2019/07/05	21	19.17	0	0.00	19.10	21	18,579	0.11%
2019/07/04	9	19.30	9	19.49	19.35	0	18,778	0.00%
2019/07/03	8	19.36	31	19.46	19.30	-23	18,997	-0.12%
2019/07/02	32	19.28	5.6	19.57	19.15	26.4	18,961	0.14%
2019/07/01	1	18.95	40.3	19.22	19.85	-39.3	18,755	-0.21%
2019/06/28	95	18.75	177	18.45	18.75	-82	18,324	-0.45%	大賣/
2019/06/27	80	18.94	36	18.94	18.90	44	18,068	0.24%
2019/06/26	23	18.93	32	19.16	19.20	-9	17,757	-0.05%
2019/06/25	87	19.08	36	19.15	19.05	51	17,867	0.29%
2019/06/24	29	19.14	104	19.48	19.75	-75	17,605	-0.43%	大賣/
2019/06/21	131	19.60	83	19.88	19.15	48	17,811	0.27%	大買/
2019/06/20	57.3	19.87	50	19.81	19.70	7.3	17,353	0.04%
2019/06/19	105	19.28	154	19.48	19.80	-49	17,381	-0.28%	大買/大賣/
2019/06/18	128	19.87	76	19.88	19.15	52	17,041	0.31%	大買/
2019/06/17	101	20.60	86	20.45	20.55	15	16,477	0.09%	大買/
2019/06/14	69	20.78	60	20.44	20.80	9	16,136	0.06%
2019/06/13	74	20.77	71	20.70	20.80	3	15,965	0.02%
2019/06/12	58	20.29	11	20.54	20.55	47	15,473	0.30%
2019/06/11	88	21.03	38	20.65	20.30	50	15,276	0.33%
2019/06/10	42	21.69	29	21.86	21.55	13	14,681	0.09%
2019/06/06	19.3	22.02	8	22.13	22.10	11.3	14,340	0.08%
2019/06/05	7	20.46	42	20.83	21.70	-35	13,972	-0.25%
2019/06/04	44	20.04	8	20.81	19.75	36	13,549	0.27%
2019/06/03	45	21.78	45	21.44	21.50	0	13,102	0.00%
2019/05/31	55	21.22	56	21.46	21.75	-1	12,945	-0.01%
2019/05/30	48	20.90	70	21.44	21.50	-22	12,901	-0.17%
2019/05/29	101	21.72	67.7	21.15	21.15	33.3	12,918	0.26%	大買/
2019/05/28	66	22.07	60	22.35	22.25	6	12,559	0.05%
2019/05/27	16	22.10	16	22.24	22.35	0	12,165	0.00%
2019/05/24	10	22.15	10	22.31	22.20	0	12,444	0.00%
2019/05/23	6	22.02	6	22.17	22.10	0	12,101	0.00%
2019/05/21	1	23.20	2	23.08	23.70	-1	11,653	-0.01%
2019/05/20	1	22.55	0	0.00	22.65	1	11,511	0.01%
2019/05/17	0	22.20	2	22.40	22.25	-2	11,502	-0.02%
2019/05/16	2	22.63	2	21.80	22.10	0	11,616	0.00%
2019/05/15	47	21.94	45	22.07	22.25	2	11,487	0.02%
2019/05/14	1	22.00	26	22.44	22.20	-25	11,365	-0.22%
2019/05/13	25	21.57	14	21.68	21.20	11	11,421	0.10%
2019/05/10	9	22.05	17.4	22.49	23.10	-8.4	11,388	-0.07%
2019/05/09	63	22.27	58	22.22	22.05	5	11,291	0.04%
2019/05/08	23	22.61	37	22.79	22.85	-14	11,204	-0.12%
2019/05/07	3	23.05	4	23.39	23.10	-1	11,212	-0.01%
2019/05/06	20	23.50	17	23.39	23.40	3	11,262	0.03%
2019/05/03	23	23.37	4	23.56	23.25	19	11,260	0.17%
2019/04/30	47	23.13	47	23.68	23.80	0	11,381	0.00%
2019/04/29	2	23.40	3	23.38	23.20	-1	11,526	-0.01%
2019/04/26	52	24.15	41	23.68	23.65	11	11,647	0.09%
2019/04/25	2	23.85	6	24.02	24.30	-4	12,084	-0.03%
2019/04/24	10.4	24.82	6.2	24.46	24.20	4.2	12,488	0.03%
2019/04/23	5	25.02	8	25.16	25.20	-3	12,894	-0.02%
2019/04/22	2	24.90	4	25.15	25.05	-2	13,307	-0.02%
2019/04/19	26	25.10	26	25.29	24.90	0	13,688	0.00%
2019/04/18	9	25.42	10.9	25.12	24.70	-1.9	13,872	-0.01%
2019/04/17	1	25.90	0	0.00	25.85	1	14,091	0.01%
2019/04/16	11	26.24	31	26.32	26.60	-20	14,126	-0.14%
2019/04/15	13	28.72	5	28.01	27.70	8	14,031	0.06%
2019/04/12	1	28.65	3	29.57	29.50	-2	14,076	-0.01%
2019/04/11	26	30.28	46	30.05	29.55	-20	13,466	-0.15%
2019/04/10	26	28.90	18	28.93	29.80	8	13,209	0.06%
2019/04/09	6	26.68	12	27.68	28.30	-6	13,365	-0.04%
2019/04/08	1	24.60	6	25.10	25.75	-5	13,374	-0.04%
2019/04/03	1	23.25	1.2	23.33	23.45	-0.2	14,466	0.00%
2019/04/02	2	23.50	4	23.80	23.65	-2	15,329	-0.01%
2019/04/01	3	23.80	0	0.00	24.15	3	16,177	0.02%
2019/03/29	1	23.85	1	24.45	24.30	0	17,091	0.00%
2019/03/28	2	23.83	15	23.97	24.75	-13	17,237	-0.08%
2019/03/26	1	24.50	4	24.95	24.85	-3	17,551	-0.02%
2019/03/25	43	23.69	28	24.45	24.90	15	17,804	0.08%
2019/03/22	0	0.00	28	26.05	25.65	-28	18,464	-0.15%
2019/03/21	14	25.75	12	26.15	26.15	2	18,702	0.01%
2019/03/20	0	0.00	2	26.60	26.65	-2	18,771	-0.01%
2019/03/19	0	0.00	21	26.30	26.45	-21	18,865	-0.11%
2019/03/18	0	0.00	12	26.25	26.25	-12	19,127	-0.06%
2019/03/15	1	26.25	3	26.12	26.25	-2	19,389	-0.01%
2019/03/14	0	0.00	4	25.83	25.80	-4	19,455	-0.02%
2019/03/13	2	26.10	3	26.00	26.10	-1	19,788	-0.01%
2019/03/12	1	26.05	4	26.08	26.00	-3	20,047	-0.01%
2019/03/11	3	25.70	3.7	25.76	25.65	-0.7	20,284	0.00%
2019/03/08	4	25.63	2	25.68	25.55	2	20,845	0.01%
2019/03/07	2	25.97	5	26.14	25.90	-3	23,868	-0.01%
2019/03/06	5	26.10	0	0.00	26.05	5	24,135	0.02%
2019/03/05	4	26.30	5	26.41	26.30	-1	24,464	0.00%
2019/03/04	1	26.75	1	26.70	26.80	0	25,052	0.00%
2019/02/27	0	0.00	5	26.53	26.80	-5	25,603	-0.02%
2019/02/26	19	25.68	19	26.04	26.05	0	25,578	0.00%
2019/02/25	12	25.95	65	26.21	26.40	-53	25,626	-0.21%
2019/02/22	75	26.06	9	26.69	25.90	66	25,797	0.26%
2019/02/21	3	26.40	4	26.55	26.60	-1	25,444	0.00%
2019/02/20	0	0.00	15	26.18	26.30	-15	25,820	-0.06%
2019/02/19	18	25.89	4	25.93	25.80	14	26,184	0.05%
2019/02/18	2	25.95	5	26.13	26.05	-3	26,631	-0.01%
2019/02/15	8	26.00	0	0.00	25.90	8	27,270	0.03%
2019/02/14	0	0.00	9	26.38	26.30	-9	27,498	-0.03%
2019/02/13	3	25.95	1	26.35	25.95	2	27,651	0.01%
2019/02/12	0	0.00	14	26.15	26.10	-14	27,929	-0.05%
2019/02/11	21	26.03	3	26.43	25.80	18	28,180	0.06%
2019/01/30	0	0.00	2	26.40	26.90	-2	28,316	-0.01%
2019/01/29	1	26.15	5	26.35	26.10	-4	28,678	-0.01%
2019/01/28	7	26.39	2	26.65	26.10	5	29,234	0.02%
2019/01/25	0	0.00	11	27.05	27.10	-11	29,464	-0.04%
2019/01/24	3	26.40	1	26.50	26.65	2	29,714	0.01%
2019/01/23	1	26.55	1	26.50	26.35	0	29,965	0.00%
2019/01/22	0	0.00	10	26.25	26.25	-10	30,405	-0.03%
2019/01/21	1	25.85	1	26.20	26.10	0	31,040	0.00%
2019/01/18	12	25.03	23	25.52	26.10	-11	31,328	-0.04%
2019/01/17	10	25.71	29.6	25.93	25.60	-19.6	31,591	-0.06%
2019/01/16	49	25.76	23	25.92	25.50	26	32,071	0.08%
2019/01/15	58	25.90	91.6	25.94	26.60	-33.6	32,225	-0.10%
2019/01/14	51	25.32	7	25.33	24.90	44	32,476	0.14%
2019/01/11	1	26.80	14.4	26.25	26.95	-13.4	32,773	-0.04%
2019/01/10	32	26.19	15	26.16	25.85	17	33,515	0.05%
2019/01/09	7	26.45	9	26.69	27.05	-2	33,874	-0.01%
2019/01/08	18	26.34	18	26.56	26.45	0	33,861	0.00%
2019/01/07	0	26.35	41	26.26	26.50	-41	33,744	-0.12%
2019/01/04	5	25.31	0	0.00	25.35	5	33,857	0.01%
2019/01/03	9	25.54	32	25.59	25.90	-23	34,133	-0.07%
2019/01/02	19	25.87	8	25.98	26.00	11	34,148	0.03%
2018/12/28	8	25.08	16	25.89	25.90	-8	34,188	-0.02%
2018/12/27	45	25.73	7	26.26	25.35	38	33,933	0.11%
2018/12/26	15	25.37	23	25.30	25.15	-8	33,591	-0.02%
2018/12/25	179.1	24.26	196	23.98	25.00	-16.9	33,485	-0.05%	大買/大賣/
2018/12/24	54	24.91	29	25.05	24.30	25	32,466	0.08%
2018/12/22	60	27.91	54	28.51	26.95	6	31,995	0.02%
2018/12/21	33	31.37	1	32.10	29.85	32	31,703	0.10%
2018/12/20	1	33.05	1	33.50	33.15	0	30,989	0.00%
2018/12/19	14	34.68	12	34.43	33.50	2	30,839	0.01%
2018/12/18	3	32.63	4	32.99	33.80	-1	30,333	0.00%
2018/12/17	17	32.86	52	31.53	34.00	-35	30,131	-0.12%
2018/12/14	10	32.40	0	0.00	32.40	10	28,984	0.03%
2018/12/13	14	36.45	5	36.38	35.95	9	28,779	0.03%
2018/12/12	8	36.64	4	36.89	37.15	4	28,657	0.01%
2018/12/11	27	37.29	25	37.32	37.25	2	28,519	0.01%
2018/12/10	7	36.09	3	35.78	35.70	4	28,628	0.01%
2018/12/07	8	37.11	3	37.63	36.95	5	28,793	0.02%
2018/12/06	26	37.30	30	37.21	37.15	-4	28,827	-0.01%
2018/12/05	107	38.11	106	38.38	38.05	1	28,641	0.00%	大買/大賣/
2018/12/04	16	39.26	11	40.02	38.80	5	28,707	0.02%
2018/12/03	35	39.56	20	39.79	39.55	15	28,520	0.05%
2018/11/30	16	40.42	19	40.67	40.50	-3	28,076	-0.01%
2018/11/29	21	39.95	24	40.11	39.85	-3	25,114	-0.01%
2018/11/28	31	39.78	40	40.38	39.50	-9	24,866	-0.04%
2018/11/27	22	39.66	8	40.55	39.60	14	24,623	0.06%
2018/11/26	1	39.01	12	41.25	42.40	-11	24,142	-0.05%
2018/11/23	0	39.05	0	0.00	39.05	0	23,760	0.00%
2018/11/22	1	39.70	1	39.80	39.00	0	23,704	0.00%
2018/11/21	0	39.85	3	39.87	40.00	-3	23,783	-0.01%
2018/11/20	4	39.59	8	39.56	39.45	-4	23,649	-0.02%
2018/11/19	6	39.69	9	40.14	39.75	-3	23,601	-0.01%
2018/11/16	42	40.53	44	40.45	41.00	-2	23,394	-0.01%
2018/11/15	5	39.98	9	39.67	40.30	-4	23,108	-0.02%
2018/11/14	8	39.04	13	38.97	38.60	-5	22,939	-0.02%
2018/11/13	5	37.82	6	37.68	38.00	-1	22,676	0.00%
2018/11/12	13	37.91	1	37.25	37.20	12	22,724	0.05%
2018/11/09	7	38.70	1	39.45	39.00	6	22,757	0.03%
2018/11/08	2	40.10	3	39.95	39.60	-1	22,725	0.00%
2018/11/07	5	39.62	24	40.08	40.10	-19	22,718	-0.08%
2018/11/06	21	39.92	12	39.78	40.10	9	22,607	0.04%
2018/11/05	31	38.89	36	39.35	39.80	-5	22,259	-0.02%
2018/11/02	12	36.98	4	36.75	37.45	8	21,966	0.04%
2018/11/01	13	36.67	6	36.88	37.20	7	21,945	0.03%
2018/10/31	2	34.50	40	35.47	36.00	-38	21,813	-0.17%
2018/10/30	8	33.10	10	33.45	33.75	-2	21,765	-0.01%
2018/10/29	40	33.74	14	35.22	33.90	26	21,676	0.12%
2018/10/26	18	36.43	9	36.41	35.80	9	21,604	0.04%
2018/10/25	9	35.93	31	36.32	36.95	-22	21,657	-0.10%
2018/10/24	14	35.47	12	35.33	36.00	2	21,581	0.01%
2018/10/23	42	35.32	48	35.49	35.00	-6	21,479	-0.03%
2018/10/22	38	35.93	31	36.25	37.05	7	21,681	0.03%
2018/10/19	54	37.54	39	37.53	37.50	15	22,296	0.07%
2018/10/18	167	40.03	11.8	39.20	37.20	155.2	22,007	0.71%	大買/鉅額交易
2018/10/17	7	40.17	121	40.34	41.25	-114	21,744	-0.52%	大賣/鉅額交易
2018/10/16	2	37.50	3	37.80	37.80	-1	21,618	0.00%
2018/10/15	23	38.37	1	38.00	38.00	22	22,531	0.10%
2018/10/12	8	38.67	5	38.65	38.80	3	23,536	0.01%
2018/10/11	11	36.48	32	36.61	38.60	-21	25,095	-0.08%
2018/10/09	1	38.55	7	38.52	38.45	-6	26,003	-0.02%
2018/10/08	15	38.27	0	0.00	38.35	15	27,388	0.05%
2018/10/05	7	38.84	22	39.10	39.30	-15	28,407	-0.05%
2018/10/04	13	39.02	17.5	39.42	39.45	-4.5	29,031	-0.02%
2018/10/03	22	38.89	33	39.17	39.40	-11	29,678	-0.04%
2018/10/02	4	38.49	38	37.99	39.00	-34	31,099	-0.11%
2018/10/01	64	37.64	16	37.37	37.20	48	31,768	0.15%
2018/09/28	4	40.00	43	40.01	40.30	-39	31,799	-0.12%
2018/09/27	1	38.95	1	38.95	39.15	0	31,405	0.00%
2018/09/26	5	37.50	1.4	38.09	38.30	3.6	31,731	0.01%
2018/09/25	2	37.45	123.7	37.94	37.80	-121.7	31,642	-0.38%	大賣/鉅額交易
2018/09/21	0	0.00	2	36.25	36.95	-2	31,567	-0.01%
2018/09/20	5	37.15	45	36.89	36.10	-40	31,754	-0.13%
2018/09/19	18	36.90	0	0.00	36.90	18	31,926	0.06%
2018/09/18	3	36.78	1	36.65	37.00	2	32,060	0.01%
2018/09/17	2	36.83	7	36.94	36.85	-5	32,169	-0.02%
2018/09/14	38	37.16	12	36.86	36.75	26	32,605	0.08%
2018/09/13	15	35.68	7	36.14	36.55	8	32,620	0.02%
2018/09/12	16	33.81	4	33.51	34.10	12	33,037	0.04%
2018/09/11	2	32.00	18	32.31	32.90	-16	33,312	-0.05%
2018/09/10	8	32.69	7	33.19	31.40	1	33,526	0.00%
2018/09/07	1	34.70	12	35.04	34.60	-11	33,685	-0.03%
2018/09/06	1	35.20	9	35.59	35.50	-8	33,649	-0.02%
2018/09/05	22	35.81	11	35.85	35.40	11	33,726	0.03%
2018/09/04	2	36.50	0	0.00	36.50	2	33,932	0.01%
2018/09/03	114	36.53	12	36.66	36.45	102	34,137	0.30%	大買/鉅額交易
2018/08/31	21	38.15	21	38.20	37.50	0	34,049	0.00%
2018/08/30	19	38.91	9	38.66	38.20	10	34,000	0.03%
2018/08/29	0.3	37.90	1	38.00	38.00	-0.7	33,850	0.00%
2018/08/28	18	37.80	125	38.15	37.90	-107	33,990	-0.31%	大賣/鉅額交易
2018/08/27	1	36.75	11	37.13	36.95	-10	33,762	-0.03%
2018/08/24	10	36.90	0	0.00	37.00	10	33,703	0.03%
2018/08/23	1	37.35	8	37.21	37.35	-7	33,748	-0.02%
2018/08/22	16	36.43	3	36.62	36.45	13	33,591	0.04%
2018/08/21	16	35.04	20	35.79	37.00	-4	33,515	-0.01%
2018/08/20	15	34.39	16	34.81	34.90	-1	33,258	0.00%
2018/08/17	1	36.20	13	36.22	35.95	-12	32,963	-0.04%
2018/08/16	48	37.08	47	37.20	36.50	1	32,932	0.00%
2018/08/15	10	37.65	10	37.90	37.75	0	32,796	0.00%
2018/08/14	1	38.00	1	37.25	38.00	0	32,689	0.00%
2018/08/13	102	36.91	35	36.74	37.85	67	32,452	0.21%	大買/
2018/08/10	20	38.10	0	0.00	37.55	20	32,335	0.06%
2018/08/09	22	37.84	20.1	37.85	38.50	1.9	32,402	0.01%
2018/08/08	4	38.04	35	38.23	38.50	-31	32,045	-0.10%
2018/08/07	27	38.49	3	38.08	37.80	24	31,959	0.08%
2018/08/06	40	37.96	40	37.59	38.40	0	31,876	0.00%
2018/08/03	28	38.54	14	38.57	38.30	14	31,840	0.04%
2018/08/02	41	38.34	41	38.30	38.25	0	31,622	0.00%
2018/08/01	18	39.15	19	38.79	38.55	-1	31,208	0.00%
2018/07/31	4	38.94	10	39.23	39.00	-6	30,949	-0.02%
2018/07/30	43	39.55	12	39.03	38.85	31	30,952	0.10%
2018/07/27	36	40.69	21	40.71	40.30	15	30,732	0.05%
2018/07/26	44	39.81	121.1	39.70	41.00	-77.1	30,091	-0.26%	大賣/
2018/07/25	55	37.79	53.4	37.83	37.80	1.6	28,944	0.01%
2018/07/24	35	38.34	32	38.36	37.85	3	28,687	0.01%
2018/07/23	37	37.29	39	37.42	37.70	-2	28,353	-0.01%
2018/07/20	75	38.09	64	37.98	37.85	11	28,098	0.04%
2018/07/19	98	38.00	92	37.22	39.10	6	27,102	0.02%
2018/07/18	128	38.31	160	38.77	36.30	-32	26,238	-0.12%	大買/大賣/
2018/07/17	49	37.38	46	37.73	38.50	3	24,840	0.01%
2018/07/16	314	36.61	286	35.80	36.90	28	24,405	0.11%	大買/大賣/
2018/07/13	111	34.04	119	34.42	35.30	-8	23,929	-0.03%	大買/大賣/
2018/07/12	5	32.81	27	33.18	33.10	-22	24,538	-0.09%
2018/07/11	55	31.48	69	30.88	32.20	-14	23,919	-0.06%
2018/07/10	119	32.35	191	32.49	31.30	-72	23,340	-0.31%	大買/大賣/
2018/07/09	137	29.80	162	30.47	30.90	-25	22,037	-0.11%	大買/大賣/
2018/07/06	109	28.20	105	28.65	28.10	4	21,204	0.02%	大買/大賣/
2018/07/05	41	27.60	39	27.45	27.80	2	20,833	0.01%
2018/07/04	178	27.98	194.6	28.00	28.15	-16.6	21,097	-0.08%	大買/大賣/
2018/07/03	4	26.73	4	26.78	26.60	0	20,684	0.00%
2018/07/02	8	26.51	7	26.93	27.00	1	20,737	0.00%
2018/06/29	52	27.26	66	27.08	27.10	-14	20,693	-0.07%
2018/06/28	28	25.68	5	25.59	25.45	23	20,663	0.11%
2018/06/27	21	26.88	25	27.07	26.50	-4	20,964	-0.02%
2018/06/26	1	27.15	3	26.90	26.85	-2	21,086	-0.01%
2018/06/25	22	27.40	7.6	27.97	27.00	14.4	21,130	0.07%
2018/06/22	29	27.71	17	27.84	28.00	12	20,991	0.06%
2018/06/21	24	27.39	25.2	27.40	27.90	-1.2	20,985	-0.01%
2018/06/20	50	26.77	69.1	26.90	27.00	-19.1	21,129	-0.09%
2018/06/19	60	26.17	40	26.45	26.30	20	21,445	0.09%
2018/06/15	14	25.87	33	25.80	26.10	-19	21,482	-0.09%
2018/06/14	9	24.74	8	25.12	24.70	1	21,324	0.00%
2018/06/13	93	25.17	46	24.76	24.75	47	21,610	0.22%
2018/06/12	46.6	25.34	41	24.97	25.75	5.6	21,844	0.03%
2018/06/11	31	24.01	43	24.20	24.00	-12	22,367	-0.05%
2018/06/08	47	23.40	40	23.60	23.30	7	22,829	0.03%
2018/06/07	25	23.35	23	23.55	23.35	2	23,263	0.01%
2018/06/06	10	23.35	0	0.00	23.40	10	23,888	0.04%
2018/06/05	40	23.85	44	23.95	23.55	-4	24,446	-0.02%
2018/06/04	0	22.80	0	0.00	22.95	0	24,801	0.00%
2018/06/01	40	22.70	41	23.00	23.05	-1	25,229	0.00%
2018/05/31	5	22.61	0	0.00	22.55	5	25,319	0.02%
2018/05/30	0	0.00	5	22.55	22.80	-5	25,375	-0.02%
2018/05/29	5	22.75	0	0.00	22.75	5	25,592	0.02%
2018/05/28	1	22.75	16.9	22.98	22.80	-15.9	25,703	-0.06%
2018/05/25	31	23.50	26	23.02	23.10	5	25,810	0.02%
2018/05/24	1	23.20	1	23.15	23.65	0	25,851	0.00%
2018/05/23	5	22.85	0	0.00	22.90	5	25,890	0.02%
2018/05/22	12	22.63	0	0.00	22.65	12	26,037	0.05%
2018/05/21	1	22.70	0	0.00	23.00	1	26,254	0.00%
2018/05/18	6	22.74	1	23.10	23.05	5	26,421	0.02%
2018/05/17	0	0.00	61	22.91	23.20	-61	26,496	-0.23%
2018/05/14	40	23.15	43	23.05	23.15	-3	26,886	-0.01%
2018/05/11	40	22.60	92	22.37	22.90	-52	26,943	-0.19%
2018/05/10	42	22.24	40	22.40	21.95	2	26,822	0.01%
2018/05/08	40	22.15	42	22.53	22.60	-2	26,916	-0.01%
2018/05/07	10	22.60	25	22.28	22.25	-15	27,186	-0.06%
2018/05/04	45	21.90	8	21.96	21.85	37	26,992	0.14%
2018/05/03	47	21.87	42	22.01	21.85	5	27,328	0.02%
2018/05/02	105	22.25	0	0.00	21.85	105	27,866	0.38%	大買/鉅額交易
2018/04/30	0	0.00	8	21.94	22.25	-8	28,055	-0.03%
2018/04/27	37	21.94	28	21.98	21.50	9	28,147	0.03%
2018/04/26	14.1	21.95	24	21.80	21.00	-9.9	28,129	-0.04%
2018/04/25	7	23.97	0	0.00	23.20	7	28,948	0.02%
2018/04/24	8	25.10	48	25.07	24.65	-40	30,043	-0.13%
2018/04/23	13	26.63	8	25.55	25.55	5	31,044	0.02%
2018/04/20	31	26.16	85.1	26.52	26.60	-54.1	31,914	-0.17%
2018/04/19	76	25.95	61	25.98	26.00	15	31,765	0.05%
2018/04/18	70.1	24.74	85	24.32	25.10	-15	31,735	-0.05%
2018/04/16	40	23.40	41	23.50	22.90	-1	31,112	0.00%
2018/04/12	45	23.14	71	23.18	22.95	-26	32,459	-0.08%
2018/04/11	1	23.20	96.4	22.91	23.10	-95.4	32,598	-0.29%
2018/04/10	14	23.33	58	23.14	22.75	-44	32,878	-0.13%
2018/04/09	50	22.95	14	22.89	22.85	36	32,705	0.11%
2018/04/03	6	22.25	7	22.47	22.45	-1	32,680	0.00%
2018/04/02	90	22.37	41	22.60	22.20	49	33,321	0.15%
2018/03/31	112	22.06	46	22.07	22.25	66	33,665	0.20%	大買/
2018/03/30	24	22.07	37	21.83	22.45	-13	34,037	-0.04%
2018/03/29	12	21.38	0	0.00	21.10	12	34,292	0.03%
2018/03/28	11	22.53	51	22.52	22.25	-40	34,780	-0.12%
2018/03/26	48	22.40	64	22.49	22.40	-16	35,658	-0.04%
2018/03/23	51	21.65	37.6	21.43	22.60	13.4	35,662	0.04%
2018/03/22	17	21.40	4	22.00	20.60	13	35,100	0.04%
2018/03/21	35	22.68	25	22.63	22.30	10	34,713	0.03%
2018/03/20	50	22.78	48	22.89	23.15	2	35,738	0.01%
2018/03/19	21	22.70	20	22.85	23.15	1	35,883	0.00%
2018/03/16	68	23.26	1	23.35	22.85	67	36,479	0.18%
2018/03/15	20	22.85	5	22.85	23.40	15	36,500	0.04%
2018/03/14	30	22.49	13	22.49	22.70	17	36,098	0.05%
2018/03/13	25	22.88	4	22.63	22.70	21	36,315	0.06%
2018/03/12	29	23.41	65	22.67	22.50	-36	37,135	-0.10%
2018/03/09	3	24.05	0	0.00	24.05	3	37,162	0.01%
2018/03/08	21	24.80	56	24.88	24.70	-35	36,993	-0.09%
2018/03/07	32	24.28	0	0.00	24.45	32	36,686	0.09%
2018/03/06	1	24.35	15	24.75	24.05	-14	37,174	-0.04%
2018/03/05	8	24.85	11	24.64	24.55	-3	38,010	-0.01%
2018/03/02	10	24.87	40	24.86	24.65	-30	38,517	-0.08%
2018/03/01	50.1	25.50	48	25.32	25.20	2.1	39,166	0.01%
2018/02/27	0	0.00	19	25.75	25.30	-19	40,119	-0.05%
2018/02/26	57	25.87	62	25.97	25.85	-5	40,682	-0.01%
2018/02/23	50	25.94	72	25.95	25.95	-22	41,882	-0.05%
2018/02/22	11	25.67	65	25.30	25.50	-54	42,156	-0.13%
2018/02/21	60	24.00	52	24.57	25.10	8	43,062	0.02%
2018/02/12	20	22.80	12	23.37	23.15	8	44,709	0.02%
2018/02/09	11	21.72	4	21.78	22.45	7	45,662	0.02%
2018/02/08	25	22.98	23	23.05	22.75	2	45,765	0.00%
2018/02/07	20	23.02	6	23.28	23.20	14	45,725	0.03%
2018/02/06	13	23.42	12	22.68	22.45	1	45,631	0.00%
2018/02/05	13	23.82	24	23.58	24.10	-11	45,150	-0.02%
2018/02/02	0	0.00	9	24.07	24.20	-9	44,938	-0.02%
2018/02/01	49	24.20	65	24.02	23.85	-16	44,976	-0.04%
2018/01/31	10	23.50	16	23.50	23.90	-6	44,858	-0.01%
2018/01/30	15	23.49	44.2	23.49	23.80	-29.2	44,613	-0.07%
2018/01/29	56	23.81	56	23.77	23.60	0	44,175	0.00%
2018/01/26	102	24.03	112	24.18	24.40	-10	43,975	-0.02%	大買/大賣/
2018/01/25	112	24.48	64	24.62	23.35	48	43,454	0.11%	大買/
2018/01/24	64	25.58	69	25.44	25.15	-5	43,046	-0.01%
2018/01/23	80	25.64	101.1	25.73	25.80	-21.1	42,885	-0.05%	大賣/
2018/01/22	77	26.12	78.8	26.30	25.65	-1.8	42,862	0.00%
2018/01/19	76	25.65	83.2	25.74	26.40	-7.2	42,647	-0.02%
2018/01/18	79	26.98	97	27.18	25.40	-18	41,939	-0.04%
2018/01/17	33	27.56	23	27.39	27.35	10	41,695	0.02%
2018/01/16	17	26.82	34.2	26.00	27.40	-17.2	40,665	-0.04%
2018/01/15	22	24.96	40.2	24.51	25.05	-18.2	39,476	-0.05%
2018/01/12	15	23.82	10	24.45	24.10	5	38,812	0.01%
2018/01/11	26	23.61	22	23.51	23.55	4	37,846	0.01%
2018/01/10	0	0.00	3	23.53	23.60	-3	37,431	-0.01%
2018/01/09	2	22.70	1	22.95	22.15	1	36,748	0.00%
2018/01/08	0	0.00	45.6	21.86	22.60	-45.6	36,228	-0.13%
2018/01/05	0	0.00	12	20.41	20.55	-12	36,017	-0.03%
2018/01/04	0	0.00	16	20.01	20.30	-16	35,795	-0.04%
2018/01/03	14	19.41	20	19.78	19.80	-6	35,508	-0.02%
2018/01/02	32	19.10	32	19.25	19.30	0	35,193	0.00%