大同 (2371)-凱基-汐止券商分點個股進出

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
68.4
漲跌
▲4.3
漲幅
+6.71%
成交量
204,715張
產業
上市電機機械類股
874人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	80	68.75	57.4	68.18	68.40	22.7	76,509	0.03%
2024/04/23	43	65.92	42	65.41	64.10	1	73,696	0.00%
2024/04/22	39.3	69.91	30	69.69	65.40	9.3	70,731	0.01%
2024/04/19	95	68.15	106.1	67.38	69.10	-11.1	65,278	-0.02%	大賣/
2024/04/18	111.1	65.65	89	64.76	64.40	22.1	57,904	0.04%	大買/
2024/04/17	17	61.74	41.1	63.23	64.30	-24.1	53,106	-0.05%
2024/04/16	39.1	59.15	31	58.60	58.50	8.1	49,311	0.02%
2024/04/15	109	62.05	76.5	61.60	61.40	32.5	47,576	0.07%	大買/
2024/04/12	35	60.06	53	59.88	60.50	-18	43,297	-0.04%
2024/04/11	8.4	56.80	21.2	57.04	56.10	-12.8	39,668	-0.03%
2024/04/10	15.1	55.96	14	56.45	55.60	1.1	38,329	0.00%
2024/04/09	33.1	56.08	18.1	56.03	56.50	15	37,828	0.04%
2024/04/08	8.1	56.01	3	55.97	55.50	5.1	36,676	0.01%
2024/04/03	14	56.34	32	55.78	55.80	-18	35,957	-0.05%
2024/04/02	59	57.01	67	57.05	56.90	-8	35,641	-0.02%
2024/04/01	24.5	56.19	17	56.66	56.30	7.5	34,583	0.02%
2024/03/29	21	57.52	6	56.93	56.50	15	33,852	0.04%
2024/03/28	10.1	58.60	15	58.74	57.70	-4.9	32,860	-0.01%
2024/03/27	53	56.26	20	56.72	55.00	33	30,836	0.11%
2024/03/26	69	55.97	54	55.44	57.30	15	28,680	0.05%
2024/03/25	11	50.45	12	51.57	52.10	-1	25,924	0.00%
2024/03/22	3	48.53	4	48.65	49.10	-1	25,168	0.00%
2024/03/21	1	49.15	13	49.09	49.25	-12	24,898	-0.05%
2024/03/20	2	48.25	0	0.00	47.15	2	24,771	0.01%
2024/03/19	11	48.56	0	0.00	47.65	11	24,685	0.04%
2024/03/18	1	48.20	1	47.70	48.20	0	24,729	0.00%
2024/03/15	5	47.11	24.1	47.57	47.10	-19.1	24,833	-0.08%
2024/03/14	2.1	48.52	1	48.35	48.35	1.1	24,911	0.00%
2024/03/13	15	49.01	0	0.00	48.65	15	25,374	0.06%
2024/03/12	6.1	50.41	10	50.20	49.40	-3.9	25,446	-0.02%
2024/03/11	9	51.03	4	51.23	51.10	5	25,129	0.02%
2024/03/08	3	50.00	23	50.27	50.00	-20	25,079	-0.08%
2024/03/07	13	52.49	11	53.37	52.50	2	24,578	0.01%
2024/03/06	0	0.00	10	54.50	53.00	-10	24,338	-0.04%
2024/03/05	11	52.26	10	53.30	52.20	1	23,679	0.00%
2024/03/04	63	53.07	25	53.94	53.00	38	23,361	0.16%
2024/03/01	19.1	52.75	23	52.45	53.40	-4	22,505	-0.02%
2024/02/29	6	48.68	13	50.58	51.90	-7	21,476	-0.03%
2024/02/27	2	48.18	1	47.65	48.40	1	20,553	0.00%
2024/02/26	3	48.05	1.8	48.15	48.15	1.2	20,060	0.01%
2024/02/23	2	45.83	13	46.68	46.75	-11	19,334	-0.06%
2024/02/22	5	45.74	4	46.40	45.40	1	18,630	0.01%
2024/02/20	11.1	44.16	1	44.15	44.00	10.1	17,456	0.06%
2024/02/19	0	0.00	1	45.35	45.35	-1	17,640	-0.01%
2024/02/16	2.3	44.48	5	46.10	44.10	-2.7	17,583	-0.02%
2024/02/15	3	46.08	2	45.95	46.30	1	17,157	0.01%
2024/02/05	8.1	44.26	0	0.00	45.00	8.1	16,901	0.05%
2024/02/02	0	0.00	1	45.25	45.30	-1	16,724	-0.01%
2024/02/01	1	44.70	8	44.82	45.15	-7	16,541	-0.04%
2024/01/31	2	44.10	2	44.25	43.85	0	16,288	0.00%
2024/01/30	1	43.85	0	0.00	43.55	1	16,196	0.01%
2024/01/29	0	0.00	5	43.65	43.70	-5	16,166	-0.03%
2024/01/26	2	43.15	0	0.00	43.25	2	16,132	0.01%
2024/01/24	0	0.00	3	43.22	44.00	-3	16,027	-0.02%
2024/01/23	6	42.72	15	43.10	43.30	-9	15,843	-0.06%
2024/01/22	2	41.80	2	42.25	41.90	0	15,250	0.00%
2024/01/19	9	40.07	3	40.17	40.40	6	15,055	0.04%
2024/01/18	2	38.91	0	0.00	39.20	2	15,014	0.01%
2024/01/17	11.3	40.64	5	40.09	38.90	6.3	14,868	0.04%
2024/01/16	1	42.45	0	0.00	42.15	1	14,429	0.01%
2024/01/15	0	0.00	1	44.15	43.35	-1	14,307	-0.01%
2024/01/12	1.1	43.43	3	42.93	43.00	-1.9	14,205	-0.01%
2024/01/11	6	44.50	4	44.15	44.55	2	13,967	0.01%
2024/01/10	12	45.06	12	44.65	43.85	0	13,784	0.00%
2024/01/09	7	43.79	12	44.61	45.20	-5	13,044	-0.04%
2024/01/08	0	0.00	3	43.03	43.00	-3	12,562	-0.02%
2024/01/05	0	0.00	1	42.10	42.40	-1	12,416	-0.01%
2024/01/04	2.1	42.09	4	42.00	41.95	-1.9	12,394	-0.02%
2024/01/02	1	42.65	2	42.40	42.25	-1	12,332	-0.01%
2023/12/28	2	42.23	0	0.00	42.50	2	12,470	0.02%
2023/12/26	1	42.00	0	0.00	41.90	1	12,484	0.01%
2023/12/25	1	42.40	0	0.00	42.15	1	12,479	0.01%
2023/12/22	2.1	42.62	0	0.00	41.80	2.1	12,460	0.02%
2023/12/21	2.1	42.47	1	42.50	42.05	1.1	12,706	0.01%
2023/12/20	2	41.45	6.3	43.49	43.50	-4.3	12,549	-0.03%
2023/12/15	0	0.00	1.3	42.30	41.15	-1.3	12,140	-0.01%
2023/12/14	2	42.45	0	0.00	42.20	2	12,057	0.02%
2023/12/13	5	42.69	0	0.00	42.35	5	12,046	0.04%
2023/12/12	4	44.08	3	44.27	44.00	1	12,480	0.01%
2023/12/11	3	43.70	1	43.60	44.10	2	12,984	0.02%
2023/12/08	9	43.61	14	43.13	43.10	-5	12,876	-0.04%
2023/12/07	7	42.37	8	42.22	42.00	-1	12,339	-0.01%
2023/12/06	10	40.78	4	40.55	40.20	6	11,933	0.05%
2023/12/05	6	41.93	12	41.35	41.65	-6	11,799	-0.05%
2023/12/01	0	0.00	0.4	40.10	40.05	-0.4	11,742	0.00%
2023/11/30	2	40.55	0	0.00	40.35	2	12,005	0.02%
2023/11/28	5	40.49	1	40.65	40.50	4	12,710	0.03%
2023/11/27	1	40.15	5	40.25	40.45	-4	12,563	-0.03%
2023/11/24	10	40.15	5	40.30	40.10	5	12,470	0.04%
2023/11/23	0	0.00	1	38.50	38.80	-1	12,257	-0.01%
2023/11/22	1	38.30	0	0.00	38.10	1	12,272	0.01%
2023/11/20	0	0.00	4	38.48	38.45	-4	12,360	-0.03%
2023/11/17	0.2	38.75	0	0.00	38.30	0.2	12,353	0.00%
2023/11/16	10	39.05	3	38.13	38.80	7	12,346	0.06%
2023/11/15	3	37.00	3	37.40	36.90	0	11,939	0.00%
2023/11/14	3	36.43	0	0.00	36.30	3	11,891	0.03%
2023/11/08	0	0.00	1	37.40	36.80	-1	12,513	-0.01%
2023/11/06	0.1	37.10	0	0.00	36.95	0.1	13,005	0.00%
2023/11/02	2	36.25	0	0.00	36.30	2	13,822	0.01%
2023/11/01	10	35.60	0	0.00	35.75	10	13,894	0.07%
2023/10/30	1	37.25	0	0.00	37.00	1	14,145	0.01%
2023/10/26	0	0.00	1	37.40	37.30	-1	14,774	-0.01%
2023/10/25	1	38.95	0	0.00	38.65	1	14,980	0.01%
2023/10/24	1	37.90	0	0.00	38.40	1	15,360	0.01%
2023/10/20	2	38.43	1	38.60	38.60	1	15,995	0.01%
2023/10/19	1	39.80	0	39.50	39.20	1	16,190	0.01%
2023/10/17	1	42.05	0	0.00	41.00	1	16,531	0.01%
2023/10/16	1	41.70	20	41.74	41.70	-19	17,123	-0.11%
2023/10/06	13	44.42	0	0.00	43.65	13	21,305	0.06%
2023/10/05	0	0.00	1.3	44.78	44.45	-1.3	21,861	-0.01%
2023/10/04	1	42.75	0	0.00	43.15	1	22,495	0.00%
2023/09/28	0	0.00	1	44.70	44.40	-1	24,060	0.00%
2023/09/26	1	44.50	1	45.20	44.05	0	25,045	0.00%
2023/09/25	1.3	44.34	0	0.00	44.40	1.3	25,420	0.01%
2023/09/22	1	44.35	0	0.00	44.65	1	26,219	0.00%
2023/09/20	1	44.30	0	0.00	44.35	1	27,851	0.00%
2023/09/19	1	45.60	0	0.00	45.35	1	28,965	0.00%
2023/09/18	0	0.00	2	45.00	44.80	-2	30,060	-0.01%
2023/09/15	0.1	44.15	10	44.52	44.75	-10	31,694	-0.03%
2023/09/14	15	44.56	2	44.73	44.50	13	32,984	0.04%
2023/09/13	1	48.75	4	49.15	48.55	-3	32,957	-0.01%
2023/09/12	15	48.13	0	0.00	48.20	15	35,268	0.04%
2023/09/11	0.3	48.34	0	0.00	48.20	0.3	36,414	0.00%
2023/09/08	1	48.55	0	0.00	48.75	1	36,555	0.00%
2023/09/07	2	48.53	0	0.00	48.60	2	36,697	0.01%
2023/09/06	1	47.80	5	47.80	48.45	-4	36,960	-0.01%
2023/09/05	7.4	46.24	12	45.89	47.80	-4.6	37,121	-0.01%
2023/09/04	16	45.83	8	45.81	46.35	8	37,065	0.02%
2023/08/30	6	51.22	5	50.60	51.30	1	37,188	0.00%
2023/08/29	1	50.90	0.3	51.12	51.30	0.8	37,936	0.00%
2023/08/25	0	0.00	0.3	51.25	51.20	-0.3	40,146	0.00%
2023/08/24	0	0.00	2.1	50.89	51.00	-2.1	41,339	-0.01%
2023/08/23	0	0.00	0.2	49.50	50.10	-0.2	42,583	0.00%
2023/08/22	2	50.10	0.2	49.70	49.50	1.9	43,485	0.00%
2023/08/21	1	50.90	0	0.00	50.40	1	44,155	0.00%
2023/08/18	2	51.35	0.4	50.92	50.60	1.7	44,402	0.00%
2023/08/17	0.3	51.62	1.1	52.08	52.20	-0.9	44,375	0.00%
2023/08/16	2.2	51.14	0	0.00	51.10	2.2	44,369	0.00%
2023/08/15	1.4	50.58	1.1	51.59	51.50	0.3	44,880	0.00%
2023/08/11	2	49.90	11.2	51.04	51.70	-9.2	45,956	-0.02%
2023/08/10	2	50.35	1	50.40	49.70	1	46,275	0.00%
2023/08/09	3	52.17	1.1	52.50	51.60	1.9	47,828	0.00%
2023/08/08	3.4	50.91	3.2	52.35	52.00	0.2	48,881	0.00%
2023/08/04	1	49.05	1	49.40	49.10	0	48,602	0.00%
2023/08/02	2	49.93	0	0.00	48.90	2	48,614	0.00%
2023/08/01	6	49.76	0.3	49.52	49.60	5.7	48,699	0.01%
2023/07/31	5	50.05	4	50.53	49.50	1	48,511	0.00%
2023/07/28	2	48.60	1	49.00	48.55	1	48,043	0.00%
2023/07/27	1	49.84	9	49.65	49.35	-8	47,803	-0.02%
2023/07/26	7	52.07	2.1	51.00	50.30	5	47,496	0.01%
2023/07/25	1.1	51.34	0	0.00	51.30	1.1	46,907	0.00%
2023/07/24	5.1	51.52	3	51.73	51.00	2.1	46,661	0.00%
2023/07/21	2	52.80	31	52.80	52.80	-29	46,230	-0.06%
2023/07/20	0.4	52.50	9	52.58	52.60	-8.6	46,001	-0.02%
2023/07/19	15	51.67	18.3	51.96	51.30	-3.3	45,630	-0.01%
2023/07/18	23.2	50.77	30	50.15	51.00	-6.8	44,970	-0.02%
2023/07/17	28.5	50.17	36	48.91	49.10	-7.5	43,990	-0.02%
2023/07/14	27.1	55.64	13.1	55.62	54.30	14	42,403	0.03%
2023/07/13	1	54.00	0.1	54.50	54.20	0.9	41,091	0.00%
2023/07/12	12	53.98	9.3	53.99	54.10	2.8	40,629	0.01%
2023/07/11	6.1	54.15	3	54.40	54.20	3.1	40,040	0.01%
2023/07/10	13.1	53.40	13.1	54.63	53.10	-0.1	39,308	0.00%
2023/07/07	1	53.70	10	53.78	54.60	-9	38,917	-0.02%
2023/07/06	6	55.77	2.2	55.43	55.30	3.8	38,123	0.01%
2023/07/05	32	56.23	0.4	55.30	54.80	31.7	37,616	0.08%
2023/07/04	10.4	56.60	9	56.82	56.00	1.4	37,100	0.00%
2023/07/03	13	56.70	12	55.63	56.60	1	36,606	0.00%
2023/06/30	13.2	54.58	10	54.34	54.30	3.2	35,940	0.01%
2023/06/29	14.1	54.74	21	54.61	55.00	-6.9	35,190	-0.02%
2023/06/28	3.1	53.98	7	54.27	54.50	-3.9	34,879	-0.01%
2023/06/27	46.3	52.35	42	53.41	52.20	4.3	34,017	0.01%
2023/06/26	17.1	52.44	16.2	53.13	53.90	0.9	32,824	0.00%
2023/06/21	27	51.51	31.2	50.93	51.70	-4.2	31,520	-0.01%
2023/06/20	18	49.79	16	46.95	49.95	2	29,760	0.01%
2023/06/19	15	46.18	14	45.94	46.20	1	27,664	0.00%
2023/06/16	66.1	46.10	86	46.00	45.85	-19.9	26,909	-0.07%
2023/06/15	17	42.86	18	45.16	45.80	-1	24,277	0.00%
2023/06/13	2	41.25	0	0.00	41.40	2	22,936	0.01%
2023/06/12	1	41.85	1	41.65	41.30	0	22,698	0.00%
2023/06/09	0.1	40.00	5	40.12	40.70	-4.9	22,253	-0.02%
2023/06/08	2.4	41.40	1	40.65	40.60	1.4	21,933	0.01%
2023/06/07	1	41.15	3	41.15	41.15	-2	21,747	-0.01%
2023/06/06	1	41.20	5	41.00	40.90	-4	21,565	-0.02%
2023/06/05	20.1	41.55	18.7	41.83	41.50	1.4	21,405	0.01%
2023/06/02	27.2	41.91	21	41.89	41.65	6.2	21,057	0.03%
2023/06/01	3.6	41.80	6	42.11	41.70	-2.5	20,241	-0.01%
2023/05/31	40.1	41.83	38	41.59	42.30	2.1	19,439	0.01%
2023/05/30	14.1	40.81	20	40.70	40.80	-5.9	17,792	-0.03%
2023/05/29	17	40.23	14	40.55	40.10	3	16,540	0.02%
2023/05/26	0	0.00	9.7	39.87	40.15	-9.7	15,217	-0.06%
2023/05/25	17	39.40	15	39.15	39.65	2	14,265	0.01%
2023/05/24	2	37.45	23	38.25	38.40	-21	13,437	-0.16%
2023/05/23	10	37.95	0	0.00	37.80	10	13,221	0.08%
2023/05/19	10	38.23	0	0.00	38.00	10	12,836	0.08%
2023/05/18	15	38.90	13	39.18	39.15	2	12,236	0.02%
2023/05/17	15	37.85	12	37.90	37.85	3	11,459	0.03%
2023/05/16	1	38.35	0	0.00	38.05	1	10,956	0.01%
2023/05/15	49	38.48	59	38.14	38.00	-10	10,298	-0.10%
2023/05/12	4	36.08	30	37.08	37.40	-26	8,529	-0.30%
2023/05/11	1	34.35	42	34.26	34.00	-41	7,137	-0.57%
2023/05/08	2	34.03	6	34.18	34.35	-4	6,657	-0.06%
2023/05/05	1	33.45	2	33.45	33.40	-1	6,346	-0.02%
2023/05/04	2	33.60	6	33.70	33.70	-4	6,400	-0.06%
2023/05/03	0	0.00	3	33.70	33.40	-3	6,377	-0.05%
2023/05/02	9	33.63	7	33.66	33.65	2	6,371	0.03%
2023/04/27	3	32.55	0	0.00	32.55	3	6,285	0.05%
2023/04/26	6	32.48	0	0.00	32.80	6	6,283	0.10%
2023/04/25	1	33.15	3	33.30	32.35	-2	6,326	-0.03%
2023/04/19	2	33.10	0	0.00	32.90	2	6,223	0.03%
2023/04/18	3	33.57	0	0.00	33.30	3	6,184	0.05%
2023/04/17	27	33.67	0	0.00	33.60	27	6,162	0.44%
2023/04/14	2	33.65	0	0.00	33.40	2	6,141	0.03%
2023/04/13	1	33.65	15	33.80	33.55	-14	6,147	-0.23%
2023/04/12	2	33.80	0.3	33.75	33.80	1.7	6,179	0.03%
2023/04/11	1	33.50	0	0.00	33.25	1	6,256	0.02%
2023/04/10	0	0.00	5	33.05	33.20	-5	6,247	-0.08%
2023/04/07	0	0.00	10	33.00	32.95	-10	6,250	-0.16%
2023/04/06	4	32.79	0	0.00	32.85	4	6,257	0.06%
2023/03/31	10	33.08	0	0.00	33.00	10	6,246	0.16%
2023/03/30	0	0.00	5	33.21	33.15	-5	6,215	-0.08%
2023/03/29	10	33.74	0	0.00	33.45	10	6,199	0.16%
2023/03/28	0	33.00	0	0.00	34.30	0	5,978	0.00%
2023/03/27	1	33.05	13	33.29	33.25	-12	5,887	-0.20%
2023/03/24	12	33.08	7	33.06	32.85	5	6,078	0.08%
2023/03/23	10	32.55	1	32.60	32.50	9	6,263	0.14%
2023/03/22	5	32.56	0	0.00	32.45	5	6,443	0.08%
2023/03/21	1	32.60	0	0.00	32.50	1	6,667	0.01%
2023/03/20	1	32.35	0	0.00	32.25	1	6,767	0.01%
2023/03/16	5	32.25	1	32.20	31.95	4	7,218	0.06%
2023/03/15	3	32.70	2	32.65	32.60	1	7,592	0.01%
2023/03/13	15	33.00	0	0.00	33.20	15	7,703	0.19%
2023/03/10	5	33.32	6	33.23	33.15	-1	7,707	-0.01%
2023/03/09	2	34.33	0	0.00	34.15	2	7,570	0.03%
2023/03/08	8	34.67	0	0.00	34.60	8	7,589	0.11%
2023/03/07	0	0.00	2	34.25	34.25	-2	7,314	-0.03%
2023/03/06	2	33.95	35	33.88	33.90	-33	7,189	-0.46%
2023/03/03	30	33.23	0	0.00	33.15	30	7,134	0.42%
2023/03/02	6	33.26	1	33.20	33.30	5	7,194	0.07%
2023/03/01	2	33.45	0	0.00	33.20	2	7,163	0.03%
2023/02/24	1	33.60	0	0.00	33.50	1	7,146	0.01%
2023/02/23	1	33.80	0	0.00	33.80	1	7,143	0.01%
2023/02/21	0	0.00	5	34.45	34.20	-5	7,255	-0.07%
2023/02/17	5	34.05	1	34.05	34.05	4	7,229	0.06%
2023/02/15	1	34.20	5	34.23	34.15	-4	7,481	-0.05%
2023/02/14	5	33.50	0	0.00	33.45	5	7,374	0.07%
2023/02/07	2	34.50	0	0.00	34.30	2	7,734	0.03%
2023/02/06	0	0.00	1	34.50	34.40	-1	7,743	-0.01%
2023/02/03	1	34.30	1	34.40	34.40	0	7,719	0.00%
2023/02/02	1	34.30	0	0.00	34.30	1	7,698	0.01%
2023/02/01	1	34.40	0	0.00	34.25	1	7,663	0.01%
2023/01/03	0	0.00	1	34.65	34.70	-1	8,226	-0.01%
2022/12/29	1	34.45	0	0.00	34.15	1	8,061	0.01%
2022/12/28	0	0.00	2	33.85	34.25	-2	7,884	-0.03%
2022/12/21	8	34.05	0	0.00	33.80	8	8,197	0.10%
2022/12/20	1	34.40	0	0.00	33.95	1	8,256	0.01%
2022/12/19	1	34.85	0	0.00	34.70	1	8,403	0.01%
2022/12/16	0	0.00	1	35.05	35.30	-1	8,250	-0.01%
2022/12/15	0	0.00	7	35.24	35.05	-7	8,054	-0.09%
2022/12/14	3	34.75	3	34.75	34.85	0	7,878	0.00%
2022/12/13	4	34.34	1	34.30	34.35	3	7,706	0.04%
2022/12/12	1	33.80	2	33.80	33.70	-1	7,556	-0.01%
2022/12/09	2	34.10	2	34.03	33.85	0	7,545	0.00%
2022/12/08	1	33.85	12	33.45	33.40	-11	7,324	-0.15%
2022/12/07	9	33.59	5	33.64	34.00	4	7,139	0.06%
2022/12/06	8	32.91	0	0.00	32.80	8	6,721	0.12%
2022/12/05	3	32.87	0	0.00	32.65	3	6,728	0.04%
2022/11/30	1	32.40	0	0.00	32.55	1	6,800	0.01%
2022/11/25	0	0.00	1	31.80	31.85	-1	6,772	-0.01%
2022/11/24	1	32.30	0	0.00	32.20	1	6,821	0.01%
2022/11/21	0	0.00	3	31.90	31.85	-3	7,722	-0.04%
2022/11/18	2	31.50	2	31.75	32.25	0	7,765	0.00%
2022/11/16	3	31.15	0	0.00	31.20	3	7,761	0.04%
2022/11/15	0	0.00	1	32.05	32.00	-1	7,748	-0.01%
2022/11/11	5	31.77	4	31.95	31.75	1	8,455	0.01%
2022/11/10	1	32.30	1	31.70	31.85	0	8,749	0.00%
2022/11/09	7	32.05	14	31.97	32.05	-7	8,939	-0.08%
2022/11/08	1	30.75	0	0.00	30.85	1	8,894	0.01%
2022/11/07	1	30.35	0	0.00	30.55	1	9,093	0.01%
2022/11/03	3	30.60	0	0.00	30.50	3	9,081	0.03%
2022/10/21	1	32.60	0	0.00	32.45	1	9,452	0.01%
2022/10/19	0	0.00	1	31.75	31.75	-1	9,494	-0.01%
2022/10/14	1	32.00	0	0.00	32.25	1	9,659	0.01%
2022/10/13	0	0.00	1	32.20	31.95	-1	9,677	-0.01%
2022/10/11	2	33.05	3	32.95	32.80	-1	9,986	-0.01%
2022/10/04	0	0.00	1	32.90	32.95	-1	10,707	-0.01%
2022/09/27	0	0.00	1	32.75	32.90	-1	10,652	-0.01%
2022/09/26	0	0.00	3	32.65	32.65	-3	10,692	-0.03%
2022/09/23	2	33.00	0	0.00	32.85	2	10,740	0.02%
2022/09/22	0	0.00	5	32.85	32.85	-5	10,866	-0.05%
2022/09/20	2	33.00	1	32.95	33.10	1	10,848	0.01%
2022/09/16	1	32.85	0	0.00	32.95	1	10,810	0.01%
2022/09/15	1	32.75	0	0.00	32.85	1	10,789	0.01%
2022/09/14	1	32.65	1	32.75	32.60	0	10,921	0.00%
2022/09/13	1	32.75	0	0.00	32.80	1	10,902	0.01%
2022/09/12	3	32.85	0	0.00	32.70	3	10,941	0.03%
2022/09/07	1	33.00	0	0.00	32.95	1	11,774	0.01%
2022/09/06	1	33.65	0	0.00	33.30	1	12,181	0.01%
2022/09/01	2	34.38	0	0.00	34.35	2	12,167	0.02%
2022/08/31	1	34.25	1	34.30	34.50	0	12,204	0.00%
2022/08/30	48	34.36	76	35.70	34.30	-28	12,316	-0.23%
2022/08/29	1	34.35	0	0.00	35.15	1	11,683	0.01%
2022/08/18	7	35.74	1	35.30	35.40	6	11,395	0.05%
2022/08/17	1	35.75	0.1	35.05	35.60	0.9	11,146	0.01%
2022/08/16	0	0.00	1	34.85	34.95	-1	10,898	-0.01%
2022/08/15	1	34.35	0	0.00	34.50	1	11,085	0.01%
2022/08/10	0	0.00	0.1	33.60	33.10	-0.1	11,265	0.00%
2022/08/09	1	34.05	0	0.00	33.70	1	11,420	0.01%
2022/08/05	1	33.40	0	0.00	33.35	1	11,799	0.01%
2022/08/03	1	33.55	0	0.00	33.20	1	11,996	0.01%
2022/08/01	0.1	34.45	0	0.00	34.20	0.1	12,061	0.00%
2022/07/26	1	35.55	0	0.00	35.60	1	12,800	0.01%
2022/07/25	1	35.55	0	0.00	35.55	1	12,772	0.01%
2022/07/21	0.1	35.55	0	0.00	35.70	0.1	12,794	0.00%
2022/07/18	0	0.00	0.1	35.15	35.15	-0.1	12,425	0.00%
2022/07/15	1	35.10	0	0.00	35.00	1	12,458	0.01%
2022/07/13	0	0.00	11	34.41	34.20	-11	12,307	-0.09%
2022/07/12	10	32.25	0	0.00	32.40	10	12,078	0.08%
2022/07/07	1	33.05	0	0.00	33.40	1	12,352	0.01%
2022/07/06	0.1	33.25	0	0.00	33.10	0.1	12,315	0.00%
2022/07/04	1	32.40	0	0.00	33.70	1	12,632	0.01%
2022/07/01	1.1	33.70	0	0.00	32.45	1.1	12,803	0.01%
2022/06/30	1	34.30	0	0.00	33.90	1	12,758	0.01%
2022/06/28	1	33.95	0	0.00	34.10	1	13,096	0.01%
2022/06/21	0	0.00	2	34.20	34.15	-2	15,226	-0.01%
2022/06/17	1	34.25	3	34.25	34.35	-2	17,193	-0.01%
2022/06/16	6	35.82	0	0.00	34.20	6	18,656	0.03%
2022/06/15	5	36.59	11	36.80	36.70	-6	20,603	-0.03%
2022/06/14	2	36.25	0	0.00	35.85	2	21,426	0.01%
2022/06/13	0	0.00	3	36.15	36.15	-3	22,475	-0.01%
2022/06/09	1	36.25	0	0.00	36.50	1	22,969	0.00%
2022/06/08	3	36.45	0	0.00	36.45	3	23,149	0.01%
2022/06/07	1	35.60	2	36.00	36.20	-1	23,282	0.00%
2022/06/06	3	35.33	20	35.29	35.75	-17	23,407	-0.07%
2022/06/01	0	0.00	1.1	35.50	35.45	-1.1	23,999	0.00%
2022/05/31	0	0.00	1	35.30	35.30	-1	24,237	0.00%
2022/05/27	1	36.30	0	0.00	36.10	1	24,681	0.00%
2022/05/26	1	35.95	0	0.00	36.15	1	25,036	0.00%
2022/05/24	5	36.05	9	36.14	36.10	-4	25,222	-0.02%
2022/05/23	2	35.85	1	36.80	35.35	1	25,134	0.00%
2022/05/20	2	36.08	4	36.10	36.00	-2	24,981	-0.01%
2022/05/17	1	35.05	2	35.10	35.30	-1	25,515	0.00%
2022/05/16	5	35.09	5	35.29	35.30	0	25,394	0.00%
2022/05/13	1	33.50	0	0.00	33.95	1	25,052	0.00%
2022/05/12	0	0.00	3	33.00	33.20	-3	25,073	-0.01%
2022/05/11	3	32.00	4	32.53	32.80	-1	25,047	0.00%
2022/05/09	0	0.00	3	33.00	33.00	-3	24,958	-0.01%
2022/05/06	3.1	34.25	2	34.55	34.10	1.1	24,941	0.00%
2022/05/05	2	34.80	4	34.98	34.95	-2	24,912	-0.01%
2022/05/04	2	35.10	11	34.96	35.05	-9	24,948	-0.04%
2022/05/03	2	34.25	10	34.25	34.30	-8	24,829	-0.03%
2022/04/29	2	33.55	5.5	34.04	33.55	-3.5	24,853	-0.01%
2022/04/28	0	0.00	28	33.54	33.45	-28	24,874	-0.11%
2022/04/27	1	33.40	51	33.38	33.30	-50	24,889	-0.20%
2022/04/25	1	33.45	6	33.53	33.55	-5	24,907	-0.02%
2022/04/22	1	33.60	5	33.85	33.85	-4	24,998	-0.02%
2022/04/21	0	0.00	3	34.10	33.50	-3	25,180	-0.01%
2022/04/20	2	33.65	0	0.00	33.95	2	25,166	0.01%
2022/04/18	2	34.20	0	0.00	33.90	2	25,523	0.01%
2022/04/15	1	34.50	0	0.00	34.10	1	25,545	0.00%
2022/04/14	1	34.90	0	0.00	34.80	1	25,687	0.00%
2022/04/13	1	35.05	0	0.00	34.90	1	25,680	0.00%
2022/04/12	1	35.40	0	0.00	35.25	1	25,693	0.00%
2022/04/08	1	35.40	0	0.00	35.40	1	26,223	0.00%
2022/04/07	2	35.05	0	0.00	34.90	2	26,229	0.01%
2022/04/06	20	35.91	5	35.65	35.90	15	26,136	0.06%
2022/04/01	1	36.20	0	0.00	36.25	1	26,209	0.00%
2022/03/31	2	36.60	3	36.30	35.75	-1	26,506	0.00%
2022/03/30	13	36.17	2	36.70	36.15	11	26,436	0.04%
2022/03/29	8	36.30	10	36.51	36.50	-2	26,437	-0.01%
2022/03/28	20	35.76	0	0.00	35.20	20	26,632	0.08%
2022/03/25	4	36.60	6	36.73	36.90	-2	27,001	-0.01%
2022/03/24	1	35.70	4.1	36.43	36.40	-3.1	26,915	-0.01%
2022/03/23	18	36.09	37	35.69	36.20	-19	26,585	-0.07%
2022/03/22	0	0.00	29	34.16	35.00	-29	25,909	-0.11%
2022/03/21	26	33.55	24	34.09	33.20	2	25,769	0.01%
2022/03/18	26	35.41	53	35.54	34.80	-27	27,186	-0.10%
2022/03/17	59	34.35	60	34.18	34.55	-1	25,792	0.00%
2022/03/16	5	33.72	9	33.29	33.90	-4	27,012	-0.01%
2022/03/15	3	32.55	11	32.71	32.35	-8	27,180	-0.03%
2022/03/14	0	0.00	2	32.70	32.75	-2	27,649	-0.01%
2022/03/11	0	0.00	1	32.10	32.05	-1	28,443	0.00%
2022/03/10	6	31.88	0	0.00	31.95	6	28,427	0.02%
2022/03/09	9	31.90	10	32.06	31.90	-1	28,570	0.00%
2022/03/08	0	0.00	16	31.88	31.90	-16	29,096	-0.05%
2022/03/07	3	31.95	0	0.00	31.60	3	29,577	0.01%
2022/03/04	5	32.59	10	32.83	32.75	-5	30,483	-0.02%
2022/03/03	27	32.46	9	32.68	32.45	18	30,872	0.06%
2022/03/02	2	32.50	0	0.00	32.25	2	31,443	0.01%
2022/03/01	5	31.71	15	32.03	32.55	-10	32,177	-0.03%
2022/02/24	1	30.95	4	30.49	30.45	-3	34,164	-0.01%
2022/02/22	1	31.65	1	31.75	31.75	0	39,053	0.00%
2022/02/21	0	0.00	16	31.90	31.85	-16	40,997	-0.04%
2022/02/18	0	0.00	2	31.73	31.35	-2	41,764	0.00%
2022/02/17	28	31.46	25	31.70	31.95	3	42,519	0.01%
2022/02/16	1	30.70	2	30.80	30.75	-1	43,007	0.00%
2022/02/15	0	0.00	5	30.45	30.45	-5	43,372	-0.01%
2022/02/14	0	0.00	40	29.95	29.95	-40	43,669	-0.09%
2022/02/11	15	30.95	0	0.00	30.90	15	45,067	0.03%
2022/02/10	25	30.80	5	30.50	30.80	20	45,411	0.04%
2022/02/09	5	30.55	3	30.60	30.80	2	46,139	0.00%
2022/02/08	16	30.40	3	30.50	30.50	13	46,422	0.03%
2022/02/07	6	29.34	0	0.00	29.70	6	46,905	0.01%
2022/01/26	3	28.77	9	28.57	28.70	-6	46,992	-0.01%
2022/01/25	4	28.54	1	28.30	28.25	3	47,247	0.01%
2022/01/24	2	29.05	1	29.00	29.35	1	47,641	0.00%
2022/01/21	11	29.80	2	29.63	29.55	9	48,276	0.02%
2022/01/18	2	30.40	0	0.00	30.30	2	50,404	0.00%
2022/01/17	2	30.10	0	0.00	30.20	2	50,731	0.00%
2022/01/14	6	29.90	0	0.00	29.85	6	51,242	0.01%
2022/01/13	0	0.00	1	30.70	30.70	-1	51,732	0.00%
2022/01/12	3	30.80	15	30.90	31.05	-12	52,645	-0.02%
2022/01/11	9	30.38	1	30.40	30.35	8	53,634	0.01%
2022/01/10	0.3	31.45	0	0.00	31.15	0.3	54,662	0.00%
2022/01/07	2	31.20	0	0.00	31.50	2	56,112	0.00%
2022/01/05	1.2	32.01	1	32.05	31.80	0.2	60,498	0.00%
2022/01/04	0.4	32.25	0	0.00	32.40	0.4	61,223	0.00%
2022/01/03	1	32.95	6	32.98	32.80	-5	62,833	-0.01%
2021/12/30	0	0.00	12	32.50	32.60	-12	64,549	-0.02%
2021/12/29	1	32.45	1	32.30	32.40	0	66,296	0.00%
2021/12/28	0.4	32.35	4	32.35	32.25	-3.6	67,519	-0.01%
2021/12/27	0	0.00	19	32.31	32.30	-19	68,276	-0.03%
2021/12/24	0	0.00	1	31.60	31.60	-1	69,052	0.00%
2021/12/23	0.1	31.55	0	0.00	31.65	0.1	69,663	0.00%
2021/12/22	5.7	31.63	7	31.78	31.75	-1.3	71,310	0.00%
2021/12/21	14.4	31.45	48	31.10	31.75	-33.6	72,225	-0.05%
2021/12/20	5.5	32.03	2	32.40	32.15	3.5	73,784	0.00%
2021/12/17	2.3	31.90	5	31.90	31.90	-2.8	79,917	0.00%
2021/12/16	0	0.00	35	31.98	31.55	-35	84,693	-0.04%
2021/12/15	25.1	31.58	62	31.33	31.40	-36.9	91,212	-0.04%
2021/12/14	150.5	32.65	30	32.30	31.90	120.5	93,039	0.13%	大買/鉅額交易
2021/12/13	23	30.98	12	31.12	31.50	11	90,912	0.01%
2021/12/10	43.1	30.96	43	30.71	30.45	0.1	89,869	0.00%
2021/12/09	34	32.73	7	32.98	32.85	27	87,725	0.03%
2021/12/08	8.4	34.05	0.9	34.11	33.90	7.5	86,923	0.01%
2021/12/07	8	34.94	9	34.64	34.45	-1	86,353	0.00%
2021/12/06	5	34.20	0	0.00	34.15	5	85,453	0.01%
2021/12/03	14.3	34.41	3	34.90	34.60	11.3	85,788	0.01%
2021/12/02	7	34.74	10	35.05	34.00	-3	85,774	0.00%
2021/12/01	15	35.16	4	35.45	35.05	11	85,773	0.01%
2021/11/30	14	35.78	6	35.60	35.60	8	85,693	0.01%
2021/11/29	8.4	34.81	20	34.99	35.00	-11.6	86,284	-0.01%
2021/11/26	37.4	35.60	5	35.88	35.60	32.4	87,332	0.04%
2021/11/25	3.2	37.39	23	38.02	36.70	-19.8	87,346	-0.02%
2021/11/24	15	37.56	1	37.25	37.60	14	88,214	0.02%
2021/11/23	9	38.39	5	38.57	37.75	4	88,078	0.00%
2021/11/22	18.1	38.74	13	38.49	38.50	5.1	87,833	0.01%
2021/11/19	53.1	37.94	58	38.28	38.85	-4.9	86,945	-0.01%
2021/11/18	11	35.65	14	35.88	36.20	-3	84,338	0.00%
2021/11/17	7	34.03	18	34.10	34.80	-11	83,529	-0.01%
2021/11/16	8	33.12	37	33.23	33.05	-29	84,033	-0.03%
2021/11/15	11.1	31.55	31	31.55	31.65	-19.9	83,579	-0.02%
2021/11/12	10.1	32.50	2	32.78	32.40	8.1	82,778	0.01%
2021/11/11	1	32.70	4	32.88	32.75	-3	82,458	0.00%
2021/11/10	43	32.70	59	32.70	32.75	-16	82,591	-0.02%
2021/11/09	0	0.00	19	34.71	34.50	-19	81,346	-0.02%
2021/11/08	8.3	34.68	17	34.81	34.60	-8.7	81,068	-0.01%
2021/11/05	7.1	34.21	3	34.00	34.20	4.1	80,450	0.01%
2021/11/04	36.2	34.15	3	34.28	33.95	33.2	80,248	0.04%
2021/11/03	6	33.76	2	33.90	33.60	4	80,239	0.00%
2021/11/02	1	33.95	24.6	33.99	33.55	-23.6	80,294	-0.03%
2021/11/01	14	33.91	9	34.03	33.70	5	80,105	0.01%
2021/10/29	44	34.90	15	34.64	34.40	29	79,912	0.04%
2021/10/28	16.1	34.89	43	35.13	34.70	-26.9	79,511	-0.03%
2021/10/27	88	33.74	85	34.13	34.70	3	79,229	0.00%
2021/10/26	23	33.93	4	33.59	33.40	19	79,236	0.02%
2021/10/25	3	34.20	13	34.15	34.00	-10	79,311	-0.01%
2021/10/22	5	34.36	2.1	34.85	34.25	2.9	78,953	0.00%
2021/10/21	2	33.90	1	34.30	34.70	1	78,280	0.00%
2021/10/20	56	34.07	83	33.80	33.85	-27	77,566	-0.03%
2021/10/19	9	34.71	30	34.93	34.30	-21	76,558	-0.03%
2021/10/18	8	35.13	6	35.33	35.25	2	75,478	0.00%
2021/10/15	44	35.08	46	35.06	35.80	-2	74,309	0.00%
2021/10/14	10	34.89	47	34.77	34.55	-37	72,805	-0.05%
2021/10/13	15	34.09	5.1	34.32	34.60	9.9	69,990	0.01%
2021/10/12	13	34.07	0	0.00	33.65	13	68,007	0.02%
2021/10/08	44	34.16	7	34.11	33.75	37	67,142	0.06%
2021/10/07	38	34.43	22	34.45	33.90	16	65,231	0.02%
2021/10/06	29	33.94	5	33.64	34.00	24	63,120	0.04%
2021/10/05	16	32.42	18	32.52	33.45	-2	61,172	0.00%
2021/10/04	4	32.06	89	31.64	32.35	-85	59,802	-0.14%
2021/10/01	31	32.49	38.2	31.86	32.00	-7.2	58,780	-0.01%
2021/09/30	6.2	32.87	9	32.77	32.70	-2.9	57,518	0.00%
2021/09/29	57	33.13	80	32.64	32.65	-23	56,777	-0.04%
2021/09/28	50	32.60	44	32.59	32.65	6	54,838	0.01%
2021/09/27	31.2	34.34	4.4	34.32	33.75	26.8	53,293	0.05%
2021/09/24	119	33.91	105	33.31	34.10	14	51,001	0.03%	大買/大賣/
2021/09/23	63	33.17	93	33.71	34.80	-30	45,153	-0.07%
2021/09/22	88	33.55	85	32.44	31.65	3	40,445	0.01%
2021/09/17	8	32.09	31	32.78	33.40	-23	33,482	-0.07%
2021/09/16	9	30.28	9	30.36	30.40	0	30,901	0.00%
2021/09/15	39	29.48	22	29.61	29.65	17	30,050	0.06%
2021/09/14	31	29.31	4	29.00	29.25	27	29,755	0.09%
2021/09/13	50	29.20	5	28.99	29.10	45	29,514	0.15%
2021/09/10	21	28.56	4	28.25	28.50	17	29,188	0.06%
2021/09/09	3	28.23	6	28.19	28.60	-3	29,060	-0.01%
2021/09/08	12	27.94	16	27.98	27.90	-4	28,911	-0.01%
2021/09/07	8	28.85	0	0.00	28.85	8	28,391	0.03%
2021/09/06	12	28.60	10	28.45	28.60	2	28,070	0.01%
2021/09/03	25	29.59	23	29.78	29.65	2	27,372	0.01%
2021/09/02	75	29.97	29	30.94	29.75	46	26,649	0.17%
2021/09/01	33	31.14	30	31.66	31.70	3	24,832	0.01%
2021/08/31	24	30.56	13	30.44	30.55	11	23,255	0.05%
2021/08/30	21	30.10	37	29.72	30.30	-16	22,256	-0.07%
2021/08/27	1	29.20	5	28.95	29.40	-4	20,464	-0.02%
2021/08/26	31	28.60	39	28.49	28.30	-8	19,580	-0.04%
2021/08/25	2	28.25	15	28.32	28.25	-13	18,392	-0.07%
2021/08/24	7	28.05	7	28.11	28.35	0	17,703	0.00%
2021/08/23	28	27.60	37	27.72	27.85	-9	16,716	-0.05%
2021/08/20	6	27.56	42	27.96	28.00	-36	15,421	-0.23%
2021/08/19	1	25.70	24	26.38	26.30	-23	13,922	-0.17%
2021/08/18	3	25.32	2	25.63	25.65	1	13,496	0.01%
2021/08/17	2	25.15	1	25.25	25.15	1	13,451	0.01%
2021/08/16	16	25.24	3	25.20	24.95	13	13,491	0.10%
2021/08/13	9	26.51	2	26.73	26.55	7	13,065	0.05%
2021/08/09	17	27.04	6	27.58	26.20	11	13,468	0.08%
2021/08/06	6	27.02	0	0.00	27.20	6	13,136	0.05%
2021/08/05	6	26.79	5	26.80	27.00	1	13,310	0.01%
2021/08/04	8	26.83	27	27.03	26.70	-19	13,735	-0.14%
2021/08/03	1.8	27.18	1	27.10	27.40	0.8	13,595	0.01%
2021/08/02	1	27.00	15	27.17	27.25	-14	13,319	-0.11%
2021/07/30	35	26.29	40	26.16	26.05	-5	12,791	-0.04%
2021/07/29	33	25.41	7	25.70	25.70	26	12,223	0.21%
2021/07/26	0	0.00	2	24.10	23.90	-2	12,524	-0.02%
2021/07/23	1	24.00	1	24.05	24.05	0	12,954	0.00%
2021/07/20	1	23.95	0	0.00	23.90	1	15,822	0.01%
2021/07/09	0	0.00	4	24.61	24.60	-4	17,700	-0.02%
2021/07/08	2	24.70	1	24.75	24.80	1	17,927	0.01%
2021/07/02	1	24.50	0	0.00	24.40	1	18,694	0.01%
2021/07/01	2	24.65	0	0.00	24.55	2	18,914	0.01%
2021/06/30	23	25.43	2	25.30	24.70	21	19,271	0.11%
2021/06/29	4	24.69	30.3	25.02	25.30	-26.3	18,860	-0.14%
2021/06/28	1	24.00	0	0.00	24.00	1	18,604	0.01%
2021/06/24	2	24.30	0	0.00	24.20	2	18,880	0.01%
2021/06/21	30	23.80	0	0.00	23.70	30	19,485	0.15%
2021/06/17	1	25.45	0	0.00	25.35	1	19,736	0.01%
2021/06/16	1	25.25	0	0.00	25.45	1	20,060	0.00%
2021/06/15	4	25.30	30	25.55	25.30	-26	20,441	-0.13%
2021/06/10	1	24.75	0	0.00	24.90	1	21,728	0.00%
2021/06/07	0	0.00	0.4	24.70	24.70	-0.4	23,989	0.00%
2021/06/04	2	24.90	0	0.00	24.85	2	24,307	0.01%
2021/06/03	0	0.00	0	25.00	25.10	0	24,689	0.00%
2021/06/02	0	0.00	10	24.95	25.00	-10	25,482	-0.04%
2021/06/01	30	24.85	0	0.00	24.85	30	26,165	0.11%
2021/05/28	2	25.10	3	25.00	24.90	-1	30,057	0.00%
2021/05/27	13	24.85	0	0.00	25.00	13	33,968	0.04%
2021/05/26	2	23.90	1	24.50	24.35	1	34,764	0.00%
2021/05/25	2	24.05	0	0.00	23.80	2	35,093	0.01%
2021/05/19	0	0.00	1	23.00	23.35	-1	37,310	0.00%
2021/05/17	1	20.25	0	0.00	20.55	1	38,268	0.00%
2021/05/14	5	22.72	0	0.00	22.50	5	38,046	0.01%
2021/05/13	3	22.02	5	22.00	22.30	-2	37,874	-0.01%
2021/05/12	3	21.88	1	22.20	22.90	2	37,688	0.01%
2021/05/11	8	24.88	0	0.00	24.25	8	37,222	0.02%
2021/05/10	2	25.70	1	26.20	25.70	1	37,091	0.00%
2021/05/07	3	25.48	3	25.60	25.65	0	37,745	0.00%
2021/05/05	3	24.90	0	0.00	24.55	3	37,819	0.01%
2021/05/04	3	24.73	2	24.70	24.70	1	38,316	0.00%
2021/05/03	11	26.00	12	26.21	25.75	-1	38,045	0.00%
2021/04/29	13	27.31	0	0.00	27.00	13	37,927	0.03%
2021/04/28	54	28.59	124	28.33	27.95	-70	37,887	-0.18%	大賣/
2021/04/27	117	28.17	49	28.24	28.55	68	37,354	0.18%	大買/
2021/04/26	6	27.17	2	26.90	26.90	4	36,776	0.01%
2021/04/23	1	27.10	2	27.10	26.85	-1	36,871	0.00%
2021/04/22	41	27.58	60	27.05	26.60	-19	36,995	-0.05%
2021/04/21	2	27.30	18	27.32	27.25	-16	36,807	-0.04%
2021/04/20	0	0.00	5	27.05	27.20	-5	36,858	-0.01%
2021/04/19	4	27.38	7	27.16	27.30	-3	37,612	-0.01%
2021/04/16	37	26.63	20	26.48	26.50	17	37,472	0.05%
2021/04/15	32	26.24	0	0.00	26.15	32	37,690	0.08%
2021/04/14	29	25.84	55	25.85	25.80	-26	38,428	-0.07%
2021/04/13	35	26.69	0	0.00	26.30	35	38,688	0.09%
2021/04/12	1	26.35	41	26.50	26.30	-40	38,729	-0.10%
2021/04/09	3	26.75	5	26.75	26.70	-2	39,016	-0.01%
2021/04/08	4	27.11	0	0.00	27.10	4	39,108	0.01%
2021/04/07	25	27.12	6	27.18	27.25	19	39,792	0.05%
2021/04/06	4	26.38	4	26.50	26.60	0	40,441	0.00%
2021/04/01	5	26.92	16	26.89	26.85	-11	40,937	-0.03%
2021/03/31	0	0.00	2	27.35	27.05	-2	41,837	0.00%
2021/03/30	5	27.46	4	27.38	27.30	1	43,385	0.00%
2021/03/29	12.3	27.71	0	0.00	27.50	12.3	45,564	0.03%
2021/03/26	2	27.70	0	0.00	27.60	2	47,627	0.00%
2021/03/25	7.2	28.10	8	27.93	27.60	-0.8	48,995	0.00%
2021/03/23	7	27.26	60	27.28	27.10	-53	51,779	-0.10%
2021/03/22	2	27.40	0	0.00	27.40	2	52,246	0.00%
2021/03/19	11	27.66	3	27.85	27.50	8	52,776	0.02%
2021/03/18	10	28.08	6	28.09	28.05	4	54,426	0.01%
2021/03/17	6	28.50	7	28.64	28.20	-1	55,388	0.00%
2021/03/16	30	29.25	12	28.93	28.85	18	57,510	0.03%
2021/03/15	45.2	29.28	23	29.01	28.95	22.2	57,333	0.04%
2021/03/12	12.1	28.03	2	28.30	28.15	10.1	56,117	0.02%
2021/03/11	4.2	27.82	1	27.80	27.95	3.2	55,758	0.01%
2021/03/10	0	0.00	1	28.15	27.90	-1	55,657	0.00%
2021/03/08	2	27.98	11	28.35	28.15	-9	55,962	-0.02%
2021/03/05	8	28.65	4	28.34	28.45	4	55,390	0.01%
2021/03/04	20	28.72	21.3	28.48	28.20	-1.3	55,682	0.00%
2021/03/03	56.3	29.79	26	29.83	29.35	30.3	55,313	0.05%
2021/03/02	79	29.23	113	29.63	29.45	-34	52,522	-0.06%	大賣/
2021/02/26	36	27.97	127	27.95	27.95	-91	48,714	-0.19%	大賣/
2021/02/25	4	27.20	20	27.35	27.50	-16	47,957	-0.03%
2021/02/24	15	27.56	10	27.20	27.20	5	47,557	0.01%
2021/02/23	5	27.01	0	0.00	27.00	5	47,006	0.01%
2021/02/22	9	27.19	21	27.22	26.95	-12	46,677	-0.03%
2021/02/19	29	27.38	37	27.61	27.45	-8	46,058	-0.02%
2021/02/18	37	26.71	33	26.78	27.45	4	45,195	0.01%
2021/02/17	40	25.90	4	25.51	25.55	36	44,094	0.08%
2021/02/05	15	25.40	3	25.13	25.10	12	43,931	0.03%
2021/02/04	5	25.45	0	0.00	25.35	5	43,843	0.01%
2021/02/03	0	0.00	11	25.50	25.15	-11	43,840	-0.03%
2021/02/02	2	25.05	33.1	25.04	25.00	-31.1	43,770	-0.07%
2021/02/01	2	25.05	4	25.10	25.10	-2	43,710	0.00%
2021/01/29	57	26.08	41	26.12	25.20	16	43,600	0.04%
2021/01/28	28	24.79	136	24.76	24.90	-108	42,959	-0.25%	大賣/鉅額交易
2021/01/27	7	25.84	6	25.76	25.60	1	43,016	0.00%
2021/01/26	10	26.17	50	26.61	25.90	-40	43,276	-0.09%
2021/01/25	5	26.05	5	26.40	26.10	0	42,870	0.00%
2021/01/22	11	26.53	2	26.25	26.50	9	42,980	0.02%
2021/01/21	1	26.40	9	25.96	26.20	-8	42,821	-0.02%
2021/01/20	16.5	25.85	14	26.05	25.55	2.5	42,792	0.01%
2021/01/19	56	26.55	42	26.73	26.85	14	42,639	0.03%
2021/01/18	6.5	25.15	1	25.25	25.15	5.5	42,172	0.01%
2021/01/15	14	24.73	22	24.84	24.45	-8	44,252	-0.02%
2021/01/14	37	25.17	0	0.00	25.20	37	44,550	0.08%
2021/01/13	10	25.40	0	0.00	25.15	10	44,557	0.02%
2021/01/12	55	25.03	12	25.29	25.40	43	44,187	0.10%
2021/01/11	7	24.50	90	24.67	24.40	-83	43,320	-0.19%
2021/01/08	29	25.16	0	0.00	25.10	29	42,925	0.07%
2021/01/07	84	25.14	30	25.33	25.35	54	42,587	0.13%
2021/01/06	19	26.06	0	0.00	25.70	19	41,820	0.05%
2021/01/05	19	26.06	4	26.14	26.15	15	41,312	0.04%
2021/01/04	68	26.83	15	26.85	26.80	53	40,929	0.13%
2020/12/31	1	26.20	60	26.20	26.45	-59	40,482	-0.15%
2020/12/30	38	26.96	13	26.58	26.55	25	40,208	0.06%
2020/12/29	6	26.47	17	26.19	26.15	-11	39,361	-0.03%
2020/12/28	55	27.06	10	27.00	26.80	45	38,445	0.12%
2020/12/25	48	27.26	39	26.92	26.95	9	37,476	0.02%
2020/12/24	56	28.70	59	28.10	27.55	-3	36,509	-0.01%
2020/12/23	94	27.59	129	28.41	28.35	-35	34,770	-0.10%	大賣/
2020/12/22	86	28.19	3	29.22	27.90	83	32,390	0.26%
2020/12/21	57	27.81	7	27.56	27.30	50	30,176	0.17%
2020/12/18	41	27.81	10	27.34	27.60	31	28,570	0.11%
2020/12/17	2	25.35	2	25.55	25.65	0	26,353	0.00%
2020/12/16	2	25.15	13	25.50	24.75	-11	25,278	-0.04%
2020/12/15	1	25.15	1	24.60	24.45	0	24,972	0.00%
2020/12/14	55	24.52	16	24.94	25.05	39	24,158	0.16%
2020/12/11	46	23.86	33	23.44	23.20	13	22,119	0.06%
2020/12/10	3	24.00	41	24.06	24.10	-38	20,722	-0.18%
2020/12/09	0	0.00	118	21.49	21.95	-118	17,953	-0.66%	大賣/鉅額交易
2020/12/08	1	21.50	0	0.00	21.10	1	17,339	0.01%
2020/12/07	2	21.15	0	0.00	21.10	2	17,206	0.01%
2020/12/04	0	0.00	2	21.35	21.45	-2	16,907	-0.01%
2020/12/03	0	0.00	51	21.94	21.55	-51	16,642	-0.31%
2020/12/02	21	21.17	2	20.85	21.10	19	16,009	0.12%
2020/12/01	17	20.91	0	0.00	20.65	17	15,642	0.11%
2020/11/30	42	20.94	1	21.00	21.05	41	15,457	0.27%
2020/11/27	20	19.25	25	19.57	20.90	-5	14,382	-0.03%
2020/11/26	3	19.08	0	0.00	19.00	3	13,669	0.02%
2020/11/25	2	19.28	4	19.38	19.10	-2	13,591	-0.01%
2020/11/24	14	18.95	5	19.03	18.90	9	13,380	0.07%
2020/11/23	0	0.00	10	19.15	19.05	-10	13,170	-0.08%
2020/11/20	1	19.15	2	19.28	19.10	-1	13,132	-0.01%
2020/11/19	3	19.40	7	19.47	19.30	-4	13,046	-0.03%
2020/11/17	0	0.00	3	19.30	19.60	-3	13,063	-0.02%
2020/11/13	2	19.23	0	0.00	19.40	2	13,079	0.02%
2020/11/11	0	0.00	30	20.30	20.30	-30	12,909	-0.23%
2020/11/10	0	0.00	446	20.40	20.35	-446	13,029	-3.42%	大賣/鉅額交易
2020/11/09	11	20.66	3	20.63	20.40	8	13,295	0.06%
2020/11/04	23	20.58	3	20.75	20.50	20	13,652	0.15%
2020/11/03	3	20.30	2	20.40	20.45	1	13,803	0.01%
2020/10/30	20	21.00	0	0.00	21.05	20	14,819	0.13%
2020/10/29	2	20.80	0	0.00	20.80	2	14,802	0.01%
2020/10/28	34	21.00	0	0.00	20.65	34	15,384	0.22%
2020/10/27	1	20.50	1	20.95	20.50	0	15,963	0.00%
2020/10/26	115	21.94	115	21.25	21.20	0	15,584	0.00%	大買/大賣/
2020/10/23	390	22.19	18.3	23.01	22.80	371.7	14,694	2.53%	大買/鉅額交易
2020/10/22	0	0.00	25	21.22	21.35	-25	12,221	-0.20%
2020/10/21	23	19.58	4	19.45	19.45	19	11,583	0.16%
2020/10/16	11	17.77	0	0.00	17.70	11	11,020	0.10%
2020/10/14	0	0.00	20	17.60	18.00	-20	10,937	-0.18%
2020/10/12	5	18.10	0	0.00	18.15	5	10,734	0.05%
2020/10/07	20	17.58	0	0.00	17.60	20	10,680	0.19%
2020/09/29	0	0.00	16	17.05	17.05	-16	10,731	-0.15%
2020/09/24	5	15.25	0	0.00	15.15	5	10,598	0.05%
2020/09/21	16	15.20	30.1	15.85	15.55	-14.1	10,856	-0.13%
2020/09/18	1	16.75	0	0.00	15.85	1	10,816	0.01%
2020/09/07	10	17.90	0	0.00	17.55	10	10,353	0.10%
2020/09/03	20	17.75	0	0.00	17.90	20	10,287	0.19%
2020/08/20	0	0.00	153	16.50	16.65	-153	10,557	-1.45%	大賣/鉅額交易
2020/08/19	0	0.00	0	17.20	17.30	0	10,494	0.00%
2020/08/18	0	0.00	50.2	17.00	17.40	-50.2	10,421	-0.48%
2020/08/14	2	16.60	0	0.00	17.00	2	10,252	0.02%
2020/08/13	0	0.00	16	16.50	16.50	-16	10,026	-0.16%
2020/08/12	66	14.90	0	0.00	15.00	66	9,610	0.69%
2020/08/04	137	14.50	0	0.00	14.50	137	6,885	1.99%	大買/鉅額交易
2020/08/03	16	14.90	0	0.00	14.40	16	6,652	0.24%
2020/07/31	8	16.00	0	0.00	16.00	8	6,086	0.13%
2020/07/17	0	0.00	2	21.55	21.65	-2	6,335	-0.03%
2020/07/13	0	0.00	3	21.40	21.40	-3	6,513	-0.05%
2020/07/09	0	0.00	107	19.21	20.35	-107	6,897	-1.55%	大賣/鉅額交易
2020/07/07	0	0.00	5	19.10	18.90	-5	6,929	-0.07%
2020/07/01	7	18.90	0	0.00	18.90	7	7,286	0.10%
2020/06/30	5	21.10	0	0.00	21.00	5	7,451	0.07%
2020/06/24	0	0.00	1	21.00	21.00	-1	7,404	-0.01%
2020/06/18	0	0.00	55	21.31	21.10	-55	7,621	-0.72%
2020/06/09	0	0.00	0.2	21.50	21.65	-0.2	8,454	0.00%
2020/06/02	1	21.65	0	21.60	21.70	1	8,681	0.01%
2020/05/27	0	0.00	165	20.09	20.25	-165	8,301	-1.99%	大賣/鉅額交易
2020/05/19	0	0.00	0.2	20.20	20.35	-0.2	8,511	0.00%
2020/05/15	40	20.87	1	20.55	20.50	39	8,670	0.45%
2020/05/14	50	20.74	0	0.00	20.50	50	8,683	0.58%
2020/05/13	130	21.12	0	0.00	21.20	130	8,698	1.49%	大買/鉅額交易
2020/05/12	0	0.00	3	21.13	20.90	-3	8,665	-0.03%
2020/05/11	4	21.70	2	21.68	21.40	2	8,647	0.02%
2020/05/08	200	22.15	3	21.97	21.80	197	8,641	2.28%	大買/鉅額交易
2020/05/07	5	22.40	0	0.00	21.90	5	8,568	0.06%
2020/05/06	36	22.98	26	22.88	22.70	10	8,363	0.12%
2020/04/27	4	21.25	0	0.00	20.95	4	7,950	0.05%
2020/04/22	0	0.00	1	21.70	21.95	-1	7,850	-0.01%
2020/04/21	5	22.00	1	21.95	21.95	4	7,810	0.05%
2020/04/20	1	22.70	0	0.00	22.45	1	7,775	0.01%
2020/04/17	0	0.00	1	22.95	22.65	-1	7,812	-0.01%
2020/04/16	0	22.75	1	22.40	22.75	-1	7,755	-0.01%
2020/04/15	1	22.70	0	0.00	22.50	1	7,678	0.01%
2020/04/09	0	0.00	1	22.35	22.40	-1	7,182	-0.01%
2020/04/08	15	22.22	15	22.40	22.80	0	7,182	0.00%
2020/04/07	5	22.10	5	22.35	22.45	0	7,275	0.00%
2020/04/06	10	21.60	16	21.87	22.15	-6	7,363	-0.08%
2020/04/01	6	21.21	408	20.48	20.90	-402	7,208	-5.58%	大賣/鉅額交易
2020/03/31	0	0.00	1	19.25	19.60	-1	6,975	-0.01%
2020/03/30	2	18.55	0	0.00	19.70	2	6,938	0.03%
2020/03/27	1	19.40	1	19.60	19.40	0	6,887	0.00%
2020/03/26	4	19.25	55	19.49	19.50	-51	6,850	-0.74%
2020/03/24	0	0.00	2	17.85	18.15	-2	6,813	-0.03%
2020/03/23	2	17.13	0	0.00	16.90	2	6,854	0.03%
2020/03/20	1	18.00	0	0.00	17.85	1	6,847	0.01%
2020/03/17	0	0.00	2	17.75	18.55	-2	6,705	-0.03%
2020/03/03	1	21.15	0	0.00	21.10	1	6,675	0.01%
2020/02/26	0	0.00	1	21.70	21.60	-1	7,278	-0.01%
2020/02/24	0	0.00	1	22.05	22.05	-1	7,705	-0.01%
2020/02/21	44	22.75	0	0.00	22.75	44	7,852	0.56%
2020/02/20	213	23.76	12	23.42	22.60	201	7,908	2.54%	大買/鉅額交易
2020/02/19	210	23.40	3	22.52	23.40	207	8,037	2.58%	大買/鉅額交易
2020/02/18	1	22.00	1	22.25	22.30	0	8,335	0.00%
2020/02/13	0	0.00	369	21.32	21.45	-369	8,289	-4.45%	大賣/鉅額交易
2020/02/12	4	21.49	1	21.35	21.45	3	8,350	0.04%
2020/02/11	1	20.70	0	0.00	21.20	1	8,321	0.01%
2020/02/06	112	20.40	0	0.00	20.40	112	8,459	1.32%	大買/鉅額交易
2020/02/05	1	19.90	1	19.80	19.85	0	8,454	0.00%
2020/02/04	1	19.00	0	0.00	19.30	1	8,606	0.01%
2020/01/31	256	19.35	1	19.70	19.60	255	8,952	2.85%	大買/鉅額交易
2020/01/30	1	19.50	6	20.85	19.50	-5	8,958	-0.06%
2020/01/20	1	21.25	0	0.00	21.65	1	8,809	0.01%
2020/01/17	0	0.00	140	21.40	21.80	-140	8,935	-1.57%	大賣/鉅額交易
2020/01/13	0	0.00	1	21.60	21.50	-1	9,078	-0.01%
2020/01/08	2	20.50	1	20.60	20.55	1	9,161	0.01%
2020/01/03	1	20.80	0	0.00	20.70	1	9,254	0.01%
2019/12/31	0	0.00	1	21.85	21.00	-1	9,260	-0.01%
2019/12/30	34	21.43	35	21.72	22.10	-1	9,115	-0.01%
2019/12/27	11	21.03	11	20.81	20.85	0	8,982	0.00%
2019/12/24	141	20.80	0	0.00	20.60	141	9,141	1.54%	大買/鉅額交易
2019/12/20	2	21.25	0	0.00	20.95	2	9,165	0.02%
2019/12/19	2	21.10	0	0.00	20.70	2	9,054	0.02%
2019/12/18	1	20.90	0	0.00	21.05	1	9,079	0.01%
2019/12/17	0	0.00	104	20.90	21.00	-104	9,109	-1.14%	大賣/鉅額交易
2019/12/16	0	0.00	50	20.70	20.60	-50	9,144	-0.55%
2019/12/13	0	0.00	2	20.85	20.60	-2	9,141	-0.02%
2019/12/12	10	21.55	12	20.97	20.90	-2	9,128	-0.02%
2019/12/11	10	20.90	13	20.90	20.90	-3	9,098	-0.03%
2019/12/10	1	21.20	0	0.00	21.05	1	9,126	0.01%
2019/12/09	4	21.60	1	21.45	21.60	3	9,079	0.03%
2019/12/06	6	21.55	6	21.32	21.25	0	9,171	0.00%
2019/12/04	90	21.60	0	0.00	21.55	90	9,248	0.97%
2019/12/02	2	21.75	3	22.07	21.90	-1	9,716	-0.01%
2019/11/29	21	22.13	5	22.04	22.05	16	9,780	0.16%
2019/11/28	2	22.53	100	22.25	22.05	-98	9,713	-1.01%
2019/11/27	5	23.16	5	23.28	23.15	0	9,664	0.00%
2019/11/26	3	24.35	0	0.00	23.70	3	9,509	0.03%
2019/11/25	0	0.00	2	22.75	23.10	-2	9,259	-0.02%
2019/11/22	65	22.80	5	23.11	22.85	60	9,413	0.64%
2019/11/21	1	22.35	1	22.15	22.40	0	9,351	0.00%
2019/11/20	6	21.44	2	21.40	21.85	4	9,359	0.04%
2019/11/19	0	0.00	4	20.55	20.95	-4	9,542	-0.04%
2019/11/18	0	0.00	8	20.20	20.30	-8	9,567	-0.08%
2019/11/15	9	19.42	3	19.20	20.10	6	9,415	0.06%
2019/11/14	0	0.00	1	18.25	18.30	-1	8,991	-0.01%
2019/11/11	1	18.00	5	18.12	18.15	-4	9,043	-0.04%
2019/11/06	0	0.00	2	18.35	18.40	-2	9,184	-0.02%
2019/11/05	40	18.51	0	0.00	18.50	40	9,259	0.43%
2019/11/04	4	18.01	13	18.43	18.45	-9	9,313	-0.10%
2019/11/01	1	18.50	1	18.15	18.25	0	9,375	0.00%
2019/10/31	3	18.55	5	18.51	18.30	-2	9,334	-0.02%
2019/10/30	1	17.90	2	18.30	18.05	-1	9,275	-0.01%
2019/10/29	2	18.10	0	0.00	17.90	2	9,265	0.02%
2019/10/28	1	17.65	3	17.90	17.80	-2	9,295	-0.02%
2019/10/25	49	17.99	22	18.00	17.85	27	9,369	0.29%
2019/10/24	5	16.95	3	17.23	17.70	2	9,428	0.02%
2019/10/23	11	16.95	0	0.00	16.95	11	9,422	0.12%
2019/10/22	1	17.15	0	0.00	17.05	1	9,452	0.01%
2019/10/16	1	17.30	2	16.90	17.25	-1	9,792	-0.01%
2019/10/15	2	16.80	0	0.00	16.75	2	9,862	0.02%
2019/10/14	0	0.00	2	16.98	16.95	-2	9,950	-0.02%
2019/10/09	0	0.00	7	16.70	16.75	-7	10,380	-0.07%
2019/10/08	2	16.60	0	0.00	16.65	2	10,868	0.02%
2019/10/04	3	16.35	0	0.00	16.25	3	11,757	0.03%
2019/10/03	3	16.30	2	16.53	16.45	1	12,099	0.01%
2019/10/02	0	0.00	1	16.85	16.70	-1	12,267	-0.01%
2019/10/01	6	16.75	0	0.00	16.70	6	12,426	0.05%
2019/09/25	4	17.75	0	0.00	17.70	4	12,983	0.03%
2019/09/20	0	0.00	5	18.00	18.10	-5	14,276	-0.04%
2019/09/19	4	17.50	0	0.00	17.65	4	14,462	0.03%
2019/09/17	1	17.80	0	0.00	17.85	1	15,174	0.01%
2019/09/16	0	0.00	1	17.75	17.75	-1	15,601	-0.01%
2019/09/12	0	0.00	6	17.78	17.80	-6	15,642	-0.04%
2019/09/10	5	17.32	6	17.61	17.25	-1	16,545	-0.01%
2019/09/05	4	16.30	17	16.88	17.15	-13	17,301	-0.08%
2019/09/04	9	16.58	1	16.45	16.95	8	17,261	0.05%
2019/09/03	10	17.02	4	16.85	16.85	6	17,605	0.03%
2019/09/02	0	0.00	4	17.10	17.35	-4	17,774	-0.02%
2019/08/30	21	17.10	28	16.88	16.85	-7	18,056	-0.04%
2019/08/29	6	16.73	0	0.00	16.80	6	18,340	0.03%
2019/08/28	9	17.16	17	17.08	16.95	-8	18,705	-0.04%
2019/08/27	7	16.75	6	17.20	17.20	1	18,767	0.01%
2019/08/26	0	0.00	6	17.10	17.10	-6	18,631	-0.03%
2019/08/23	9	16.79	8	17.01	17.20	1	18,586	0.01%
2019/08/22	13	16.52	15	16.68	17.50	-2	18,861	-0.01%
2019/08/21	8	17.93	22	17.97	17.60	-14	18,957	-0.07%
2019/08/20	11	18.31	1	18.25	18.45	10	19,025	0.05%
2019/08/16	6	18.52	4	18.70	18.70	2	19,623	0.01%
2019/08/15	5	18.51	4	18.70	18.70	1	19,732	0.01%
2019/08/14	3	18.87	8	18.84	18.90	-5	19,820	-0.03%
2019/08/13	20.2	18.72	8	18.68	18.70	12.2	19,818	0.06%
2019/08/12	0	0.00	6	19.07	19.10	-6	19,738	-0.03%
2019/08/08	0	0.00	1	18.90	18.75	-1	19,845	-0.01%
2019/08/07	8	18.54	6	18.71	18.75	2	19,921	0.01%
2019/08/06	1	18.65	0	0.00	19.00	1	19,922	0.01%
2019/08/05	1	18.50	0	0.00	18.55	1	19,963	0.01%
2019/08/01	18	19.37	0	0.00	19.15	18	20,065	0.09%
2019/07/31	0	0.00	9	19.99	20.20	-9	20,011	-0.04%
2019/07/30	10	19.55	10	19.80	19.75	0	19,903	0.00%
2019/07/29	0	0.00	8	19.59	19.60	-8	19,826	-0.04%
2019/07/26	4	19.36	4	18.70	19.25	0	19,774	0.00%
2019/07/25	7	19.40	0	0.00	19.50	7	19,590	0.04%
2019/07/24	6	19.59	7	19.82	19.85	-1	19,639	-0.01%
2019/07/23	2	19.80	1	19.95	19.95	1	19,602	0.01%
2019/07/22	5	19.68	0	0.00	19.80	5	19,561	0.03%
2019/07/19	2	19.45	3	19.62	19.65	-1	19,570	-0.01%
2019/07/18	5	19.64	1	19.75	19.20	4	19,505	0.02%
2019/07/17	0	0.00	1	19.65	19.25	-1	19,357	-0.01%
2019/07/16	4	19.10	10	19.23	19.45	-6	19,196	-0.03%
2019/07/15	4	18.63	10	18.79	19.00	-6	19,103	-0.03%
2019/07/12	4	18.50	2	18.45	18.45	2	18,755	0.01%
2019/07/11	5	18.94	1	18.75	18.75	4	18,384	0.02%
2019/07/10	3	18.65	7	18.81	18.95	-4	18,198	-0.02%
2019/07/09	13	18.39	2	18.25	18.50	11	17,815	0.06%
2019/07/08	7	18.90	3	18.93	18.95	4	18,178	0.02%
2019/07/05	5	19.32	2	19.10	19.10	3	18,579	0.02%
2019/07/04	2	19.65	2	19.35	19.35	0	18,778	0.00%
2019/07/03	2	19.45	6	19.67	19.30	-4	18,997	-0.02%
2019/07/02	2	19.43	1	19.30	19.15	1	18,961	0.01%
2019/07/01	3	19.05	67	19.52	19.85	-64	18,755	-0.34%
2019/06/28	3	18.85	15	18.65	18.75	-12	18,324	-0.07%
2019/06/27	5	18.99	6	18.88	18.90	-1	18,068	-0.01%
2019/06/26	3	18.78	3	19.08	19.20	0	17,757	0.00%
2019/06/25	78	19.13	23	19.05	19.05	55	17,867	0.31%
2019/06/24	3	19.30	7	19.57	19.75	-4	17,605	-0.02%
2019/06/21	27	19.94	22	19.53	19.15	5	17,811	0.03%
2019/06/20	4	19.95	4	19.80	19.70	0	17,353	0.00%
2019/06/19	3	19.33	6	19.78	19.80	-3	17,381	-0.02%
2019/06/18	42	19.96	25	19.22	19.15	17	17,041	0.10%
2019/06/17	18	20.45	6	20.55	20.55	12	16,477	0.07%
2019/06/13	24	21.11	28	20.91	20.80	-4	15,965	-0.03%
2019/06/12	24	20.53	26	20.55	20.55	-2	15,473	-0.01%
2019/06/11	16	20.33	1	20.20	20.30	15	15,276	0.10%
2019/06/10	13	21.93	7	22.52	21.55	6	14,681	0.04%
2019/06/06	26	21.80	22	22.49	22.10	4	14,340	0.03%
2019/06/05	22	20.76	42	21.52	21.70	-20	13,972	-0.14%
2019/06/04	18	20.69	6	20.55	19.75	12	13,549	0.09%
2019/06/03	4	21.73	2	21.40	21.50	2	13,102	0.02%
2019/05/31	0	0.00	1	21.55	21.75	-1	12,945	-0.01%
2019/05/30	8	21.45	8	21.56	21.50	0	12,901	0.00%
2019/05/29	7	20.85	4	21.35	21.15	3	12,918	0.02%
2019/05/22	4	23.43	4	23.95	23.05	0	11,768	0.00%
2019/05/21	0	0.00	20	23.10	23.70	-20	11,653	-0.17%
2019/05/20	0	0.00	1	22.95	22.65	-1	11,511	-0.01%
2019/05/16	7	22.76	6	22.87	22.10	1	11,616	0.01%
2019/05/15	0	0.00	1	21.85	22.25	-1	11,487	-0.01%
2019/05/14	22	22.09	23	22.18	22.20	-1	11,365	-0.01%
2019/05/13	10	21.70	1	21.60	21.20	9	11,421	0.08%
2019/05/10	20	22.60	24	23.09	23.10	-4	11,388	-0.04%
2019/05/09	4	22.20	4	22.04	22.05	0	11,291	0.00%
2019/05/08	2	23.10	2	22.70	22.85	0	11,204	0.00%
2019/05/07	2	23.40	2	23.10	23.10	0	11,212	0.00%
2019/05/06	4	23.33	4	23.35	23.40	0	11,262	0.00%
2019/04/30	20	23.50	8	23.35	23.80	12	11,381	0.11%
2019/04/29	4	23.05	0	0.00	23.20	4	11,526	0.03%
2019/04/25	6	23.78	6	24.27	24.30	0	12,084	0.00%
2019/04/24	3	24.58	1	24.55	24.20	2	12,488	0.02%
2019/04/23	2	25.00	2	25.13	25.20	0	12,894	0.00%
2019/04/22	1	25.05	1	25.05	25.05	0	13,307	0.00%
2019/04/19	1	25.20	1	25.00	24.90	0	13,688	0.00%
2019/04/18	26	25.05	0	0.00	24.70	26	13,872	0.19%
2019/04/17	2	25.65	2	26.10	25.85	0	14,091	0.00%
2019/04/16	3	27.83	3	26.75	26.60	0	14,126	0.00%
2019/04/15	4	28.20	2.3	28.33	27.70	1.7	14,031	0.01%
2019/04/12	21	29.71	21	29.50	29.50	0	14,076	0.00%
2019/04/11	18	30.07	15	30.51	29.55	3	13,466	0.02%
2019/04/10	20	28.57	11	28.91	29.80	9	13,209	0.07%
2019/04/09	1	27.80	10	27.55	28.30	-9	13,365	-0.07%
2019/04/08	21	24.46	30	25.48	25.75	-9	13,374	-0.07%
2019/04/03	2	23.50	2	23.45	23.45	0	14,466	0.00%
2019/04/02	9	23.73	1	23.90	23.65	8	15,329	0.05%
2019/04/01	10	23.83	5	24.10	24.15	5	16,177	0.03%
2019/03/29	22	24.39	23	24.32	24.30	-1	17,091	-0.01%
2019/03/28	26	24.45	51	24.56	24.75	-25	17,237	-0.15%
2019/03/26	2	24.68	2	24.90	24.85	0	17,551	0.00%
2019/03/25	19	24.71	8	23.58	24.90	11	17,804	0.06%
2019/03/21	1	25.95	8	25.84	26.15	-7	18,702	-0.04%
2019/03/20	1	26.70	20	26.75	26.65	-19	18,771	-0.10%
2019/03/19	9	26.43	18	26.47	26.45	-9	18,865	-0.05%
2019/03/18	2	26.35	2	26.25	26.25	0	19,127	0.00%
2019/03/15	10	26.31	3	26.33	26.25	7	19,389	0.04%
2019/03/14	2	26.15	2	25.80	25.80	0	19,455	0.00%
2019/03/13	3	26.00	3	26.10	26.10	0	19,788	0.00%
2019/03/12	3	25.75	3	26.00	26.00	0	20,047	0.00%
2019/03/11	2	25.80	7	25.78	25.65	-5	20,284	-0.02%
2019/03/08	2	25.55	1	25.55	25.55	1	20,845	0.00%
2019/03/07	1	26.30	1	25.90	25.90	0	23,868	0.00%
2019/03/06	21	26.69	20	26.05	26.05	1	24,135	0.00%
2019/03/05	5	26.35	0	0.00	26.30	5	24,464	0.02%
2019/03/04	1	26.70	2	26.83	26.80	-1	25,052	0.00%
2019/02/27	0	0.00	2.1	26.17	26.80	-2.1	25,603	-0.01%
2019/02/26	3	26.30	10	26.50	26.05	-7	25,578	-0.03%
2019/02/25	0	0.00	3	26.27	26.40	-3	25,626	-0.01%
2019/02/22	68	27.12	33	26.51	25.90	35	25,797	0.14%
2019/02/21	0	0.00	2	26.50	26.60	-2	25,444	-0.01%
2019/02/20	0	26.15	2	26.05	26.30	-2	25,820	-0.01%
2019/02/19	1	26.00	0	0.00	25.80	1	26,184	0.00%
2019/02/18	0	0.00	2	26.20	26.05	-2	26,631	-0.01%
2019/02/15	1	26.05	3	26.55	25.90	-2	27,270	-0.01%
2019/02/14	2	26.35	6	26.38	26.30	-4	27,498	-0.01%
2019/01/29	5	26.25	9	26.23	26.10	-4	28,678	-0.01%
2019/01/28	4	27.10	0	0.00	26.10	4	29,234	0.01%
2019/01/25	0	0.00	7	27.00	27.10	-7	29,464	-0.02%
2019/01/24	2	26.45	0	0.00	26.65	2	29,714	0.01%
2019/01/22	7	26.04	37	26.19	26.25	-30	30,405	-0.10%
2019/01/18	20	26.05	22	26.09	26.10	-2	31,328	-0.01%
2019/01/16	37	25.71	8	26.21	25.50	29	32,071	0.09%
2019/01/15	23	25.97	56	25.96	26.60	-33	32,225	-0.10%
2019/01/14	29	25.19	4	26.65	24.90	25	32,476	0.08%
2019/01/11	20	26.65	23	26.88	26.95	-3	32,773	-0.01%
2019/01/09	6	26.13	19	26.05	27.05	-13	33,874	-0.04%
2019/01/08	2	26.20	2	27.40	26.45	0	33,861	0.00%
2019/01/07	40	26.23	24	26.50	26.50	16	33,744	0.05%
2019/01/04	6	25.45	0	0.00	25.35	6	33,857	0.02%
2019/01/03	6	25.93	0	0.00	25.90	6	34,133	0.02%
2019/01/02	0	0.00	4	25.98	26.00	-4	34,148	-0.01%
2018/12/28	47	25.65	50	25.82	25.90	-3	34,188	-0.01%
2018/12/27	24	25.88	24	25.61	25.35	0	33,933	0.00%
2018/12/26	28	25.40	46	25.16	25.15	-18	33,591	-0.05%
2018/12/25	59	24.05	70.2	24.64	25.00	-11.2	33,485	-0.03%
2018/12/24	37	25.49	12	24.81	24.30	25	32,466	0.08%
2018/12/22	27	27.79	13.4	28.43	26.95	13.6	31,995	0.04%
2018/12/21	43	31.23	36	32.85	29.85	7	31,703	0.02%
2018/12/20	35	33.65	3	33.12	33.15	32	30,989	0.10%
2018/12/19	112	34.01	29	33.71	33.50	83	30,839	0.27%	大買/
2018/12/18	21	33.19	20	33.80	33.80	1	30,333	0.00%
2018/12/17	20	31.00	20	34.00	34.00	0	30,131	0.00%
2018/12/13	23	35.87	2	36.05	35.95	21	28,779	0.07%
2018/12/12	2	37.15	2	36.80	37.15	0	28,657	0.00%
2018/12/11	24	37.19	21	37.25	37.25	3	28,519	0.01%
2018/12/07	6	37.25	6	37.33	36.95	0	28,793	0.00%
2018/12/06	29	37.13	13	37.48	37.15	16	28,827	0.06%
2018/12/05	2	38.05	2	38.25	38.05	0	28,641	0.00%
2018/12/04	4	38.86	4	38.94	38.80	0	28,707	0.00%
2018/12/03	8	39.67	5	39.92	39.55	3	28,520	0.01%
2018/11/30	27	41.04	142	40.78	40.50	-115	28,076	-0.41%	大賣/鉅額交易
2018/11/29	2	40.60	42	39.87	39.85	-40	25,114	-0.16%
2018/11/28	29	39.98	47	39.76	39.50	-18	24,866	-0.07%
2018/11/27	25	39.95	21	39.67	39.60	4	24,623	0.02%
2018/11/26	20	40.25	25	41.90	42.40	-5	24,142	-0.02%
2018/11/23	1	38.65	0	0.00	39.05	1	23,760	0.00%
2018/11/22	3	39.62	0	0.00	39.00	3	23,704	0.01%
2018/11/21	0	0.00	27	38.95	40.00	-27	23,783	-0.11%
2018/11/19	9	40.37	4	41.08	39.75	5	23,601	0.02%
2018/11/16	53	40.02	3	40.47	41.00	50	23,394	0.21%
2018/11/15	20	39.50	28	40.16	40.30	-8	23,108	-0.03%
2018/11/14	31	39.26	35	38.89	38.60	-4	22,939	-0.02%
2018/11/13	1	37.70	15	37.05	38.00	-14	22,676	-0.06%
2018/11/12	10	37.85	1	37.75	37.20	9	22,724	0.04%
2018/11/09	6	38.95	4	39.09	39.00	2	22,757	0.01%
2018/11/08	3	39.87	3	39.98	39.60	0	22,725	0.00%
2018/11/07	21	39.79	18	39.90	40.10	3	22,718	0.01%
2018/11/06	18	39.55	20	40.09	40.10	-2	22,607	-0.01%
2018/11/05	31	39.03	66.5	39.51	39.80	-35.5	22,259	-0.16%
2018/11/02	12.1	37.10	6	36.89	37.45	6.1	21,966	0.03%
2018/11/01	7	36.71	18	36.77	37.20	-11	21,945	-0.05%
2018/10/31	28	35.42	54	35.58	36.00	-26	21,813	-0.12%
2018/10/30	37	33.80	31	33.71	33.75	6	21,765	0.03%
2018/10/29	29	33.93	17	33.77	33.90	12	21,676	0.06%
2018/10/26	139	36.58	32	36.50	35.80	107	21,604	0.50%	大買/鉅額交易
2018/10/25	77	36.15	104	36.07	36.95	-27	21,657	-0.12%	大賣/
2018/10/24	150	35.43	249	35.39	36.00	-99	21,581	-0.46%	大買/大賣/
2018/10/23	46	35.43	24	35.67	35.00	22	21,479	0.10%
2018/10/22	22	36.48	61	35.74	37.05	-39	21,681	-0.18%
2018/10/19	39	37.15	39	37.26	37.50	0	22,296	0.00%
2018/10/18	127	39.94	95	39.72	37.20	32	22,007	0.15%	大買/
2018/10/17	37	39.41	43	40.39	41.25	-6	21,744	-0.03%
2018/10/16	9	37.82	8	37.86	37.80	1	21,618	0.00%
2018/10/15	4	37.95	7	37.85	38.00	-3	22,531	-0.01%
2018/10/12	4	37.70	19	38.76	38.80	-15	23,536	-0.06%
2018/10/11	6	37.23	28	36.93	38.60	-22	25,095	-0.09%
2018/10/09	8	38.55	88	38.49	38.45	-80	26,003	-0.31%
2018/10/08	3	38.20	10	38.55	38.35	-7	27,388	-0.03%
2018/10/05	12	38.61	4	38.78	39.30	8	28,407	0.03%
2018/10/02	29	38.49	32	38.72	39.00	-3	31,099	-0.01%
2018/10/01	215	39.62	2	38.90	37.20	213	31,768	0.67%	大買/鉅額交易
2018/09/28	31	40.07	34	40.21	40.30	-3	31,799	-0.01%
2018/09/27	0	0.00	40	38.88	39.15	-40	31,405	-0.13%
2018/09/26	0	0.00	1	38.10	38.30	-1	31,731	0.00%
2018/09/25	6	37.72	0	0.00	37.80	6	31,642	0.02%
2018/09/21	6	36.43	8	35.82	36.95	-2	31,567	-0.01%
2018/09/19	30	37.10	0	0.00	36.90	30	31,926	0.09%
2018/09/14	5	37.02	15	37.02	36.75	-10	32,605	-0.03%
2018/09/13	36	34.81	4	36.53	36.55	32	32,620	0.10%
2018/09/12	50	33.76	0	0.00	34.10	50	33,037	0.15%
2018/09/11	0	0.00	5	32.66	32.90	-5	33,312	-0.02%
2018/09/10	3	32.70	30	34.80	31.40	-27	33,526	-0.08%
2018/09/07	0	0.00	0.8	34.40	34.60	-0.8	33,685	0.00%
2018/09/05	3	35.90	5	35.58	35.40	-2	33,726	-0.01%
2018/09/03	12	36.55	12	36.67	36.45	0	34,137	0.00%
2018/08/31	3	38.05	0	0.00	37.50	3	34,049	0.01%
2018/08/30	23	38.89	26	38.34	38.20	-3	34,000	-0.01%
2018/08/29	5	38.00	4.4	38.04	38.00	0.6	33,850	0.00%
2018/08/28	16	37.98	4	37.56	37.90	12	33,990	0.04%
2018/08/27	3	36.80	0	0.00	36.95	3	33,762	0.01%
2018/08/23	6	37.25	8	37.06	37.35	-2	33,748	-0.01%
2018/08/22	12	36.47	0	0.00	36.45	12	33,591	0.04%
2018/08/21	23	36.03	24	36.85	37.00	-1	33,515	0.00%
2018/08/20	10	34.76	7	34.72	34.90	3	33,258	0.01%
2018/08/17	0	0.00	3	35.85	35.95	-3	32,963	-0.01%
2018/08/16	5	37.35	3	37.05	36.50	2	32,932	0.01%
2018/08/15	8	37.58	8	37.83	37.75	0	32,796	0.00%
2018/08/14	2	37.15	0	0.00	38.00	2	32,689	0.01%
2018/08/13	10	36.91	8	36.63	37.85	2	32,452	0.01%
2018/08/10	2	37.80	0	0.00	37.55	2	32,335	0.01%
2018/08/09	1	38.00	2	37.93	38.50	-1	32,402	0.00%
2018/08/08	3	38.25	7.6	38.37	38.50	-4.6	32,045	-0.01%
2018/08/07	3	37.90	5.2	38.59	37.80	-2.2	31,959	-0.01%
2018/08/06	8	38.10	9	37.62	38.40	-1	31,876	0.00%
2018/08/03	2	38.45	0	0.00	38.30	2	31,840	0.01%
2018/08/02	3	38.20	2	37.95	38.25	1	31,622	0.00%
2018/08/01	65	39.17	35	38.84	38.55	30	31,208	0.10%
2018/07/31	8	39.14	8	39.05	39.00	0	30,949	0.00%
2018/07/30	10	39.56	8	40.08	38.85	2	30,952	0.01%
2018/07/27	7	40.19	2	40.25	40.30	5	30,732	0.02%
2018/07/26	45	39.87	33	40.57	41.00	12	30,091	0.04%
2018/07/25	8	37.78	7	38.00	37.80	1	28,944	0.00%
2018/07/24	2	38.35	2	38.20	37.85	0	28,687	0.00%
2018/07/23	4	36.91	8.1	37.04	37.70	-4.1	28,353	-0.01%
2018/07/20	14	37.70	88	37.45	37.85	-74	28,098	-0.26%
2018/07/19	6	38.60	7.6	37.51	39.10	-1.6	27,102	-0.01%
2018/07/18	22	37.80	22	38.47	36.30	0	26,238	0.00%
2018/07/17	11	37.91	10	37.33	38.50	1	24,840	0.00%
2018/07/16	10	36.41	44.8	36.04	36.90	-34.8	24,405	-0.14%
2018/07/13	28	34.31	46	34.69	35.30	-18	23,929	-0.08%
2018/07/12	22	32.74	2	32.90	33.10	20	24,538	0.08%
2018/07/11	30	31.99	31	31.81	32.20	-1	23,919	0.00%
2018/07/10	30	32.71	40.1	31.87	31.30	-10.1	23,340	-0.04%
2018/07/09	15	30.49	5.9	30.07	30.90	9.1	22,037	0.04%
2018/07/06	7	28.36	5	28.15	28.10	2	21,204	0.01%
2018/07/04	32	28.10	34	27.99	28.15	-2	21,097	-0.01%
2018/07/02	3	26.85	14.2	26.74	27.00	-11.2	20,737	-0.05%
2018/06/29	0	0.00	21	26.99	27.10	-21	20,693	-0.10%
2018/06/28	24	25.47	17	25.59	25.45	7	20,663	0.03%
2018/06/27	9	26.66	8	26.99	26.50	1	20,964	0.00%
2018/06/26	4	26.90	8	27.05	26.85	-4	21,086	-0.02%
2018/06/22	0	0.00	1	27.80	28.00	-1	20,991	0.00%
2018/06/21	5	27.73	12	27.90	27.90	-7	20,985	-0.03%
2018/06/20	2	27.35	2	27.00	27.00	0	21,129	0.00%
2018/06/19	41	26.32	15	26.20	26.30	26	21,445	0.12%
2018/06/15	4	25.83	15	25.75	26.10	-11	21,482	-0.05%
2018/06/14	20	25.10	0	0.00	24.70	20	21,324	0.09%
2018/06/13	1	24.85	1	25.10	24.75	0	21,610	0.00%
2018/06/12	10	23.90	32	24.64	25.75	-22	21,844	-0.10%
2018/06/11	21	24.23	31	24.08	24.00	-10	22,367	-0.04%
2018/06/07	0	0.00	5	23.75	23.35	-5	23,263	-0.02%
2018/06/06	10	23.55	1	23.50	23.40	9	23,888	0.04%
2018/06/05	27	24.05	38	23.59	23.55	-11	24,446	-0.04%
2018/06/04	9	22.96	0	0.00	22.95	9	24,801	0.04%
2018/06/01	0	0.00	7	22.97	23.05	-7	25,229	-0.03%
2018/05/31	6	22.60	3	22.62	22.55	3	25,319	0.01%
2018/05/30	2	22.73	0	0.00	22.80	2	25,375	0.01%
2018/05/29	5	23.10	6	22.80	22.75	-1	25,592	0.00%
2018/05/28	26	22.84	6	22.90	22.80	20	25,703	0.08%
2018/05/25	6	23.38	35	23.39	23.10	-29	25,810	-0.11%
2018/05/24	18	23.54	32	23.95	23.65	-14	25,851	-0.05%
2018/05/23	0	0.00	4	22.95	22.90	-4	25,890	-0.02%
2018/05/22	6	22.93	1	22.65	22.65	5	26,037	0.02%
2018/05/21	6	22.99	5	22.96	23.00	1	26,254	0.00%
2018/05/18	6	22.72	11	23.05	23.05	-5	26,421	-0.02%
2018/05/17	5	23.25	4	23.00	23.20	1	26,496	0.00%
2018/05/16	1	22.20	0	0.00	22.30	1	26,423	0.00%
2018/05/15	1	22.60	4	22.66	22.70	-3	26,477	-0.01%
2018/05/14	28	23.30	20	23.15	23.15	8	26,886	0.03%
2018/05/11	0	0.00	5	22.60	22.90	-5	26,943	-0.02%
2018/05/10	5	22.35	0	0.00	21.95	5	26,822	0.02%
2018/05/09	6	22.47	8	22.45	22.45	-2	26,843	-0.01%
2018/05/08	0	0.00	1	22.60	22.60	-1	26,916	0.00%
2018/05/07	41	22.35	5	22.27	22.25	36	27,186	0.13%
2018/05/03	4	21.89	1	22.20	21.85	3	27,328	0.01%
2018/05/02	8	22.03	11	22.40	21.85	-3	27,866	-0.01%
2018/04/30	7	22.02	0	0.00	22.25	7	28,055	0.02%
2018/04/27	25	21.82	26	21.56	21.50	-1	28,147	0.00%
2018/04/26	31	22.48	2	21.00	21.00	29	28,129	0.10%
2018/04/25	5	24.55	0	0.00	23.20	5	28,948	0.02%
2018/04/24	1	24.30	0	0.00	24.65	1	30,043	0.00%
2018/04/23	5	26.20	0	0.00	25.55	5	31,044	0.02%
2018/04/20	38	26.47	23	26.56	26.60	15	31,914	0.05%
2018/04/19	5	25.60	24	25.85	26.00	-19	31,765	-0.06%
2018/04/18	63	24.55	119	24.86	25.10	-56	31,735	-0.18%	大賣/
2018/04/17	1	22.90	0	0.00	22.95	1	30,391	0.00%
2018/04/16	20	23.55	21	22.93	22.90	-1	31,112	0.00%
2018/04/13	25	23.44	18	23.24	23.30	7	31,783	0.02%
2018/04/12	10	23.30	43	22.97	22.95	-33	32,459	-0.10%
2018/04/11	10	23.00	12	22.94	23.10	-2	32,598	-0.01%
2018/04/10	28	23.38	5	23.45	22.75	23	32,878	0.07%
2018/04/09	7	22.75	7	22.94	22.85	0	32,705	0.00%
2018/04/03	5	22.45	0	0.00	22.45	5	32,680	0.02%
2018/04/02	0	0.00	8	22.42	22.20	-8	33,321	-0.02%
2018/03/31	52	22.33	32	22.13	22.25	20	33,665	0.06%
2018/03/30	54	21.86	101	22.13	22.45	-47	34,037	-0.14%	大賣/
2018/03/29	36	21.79	0	0.00	21.10	36	34,292	0.10%
2018/03/28	23	22.77	38	22.75	22.25	-15	34,780	-0.04%
2018/03/27	25	22.64	0	0.00	22.50	25	35,612	0.07%
2018/03/26	27	22.44	2	22.45	22.40	25	35,658	0.07%
2018/03/23	46	21.56	115	21.54	22.60	-69	35,662	-0.19%	大賣/
2018/03/22	97	20.71	33	21.56	20.60	64	35,100	0.18%
2018/03/21	7	22.39	0	0.00	22.30	7	34,713	0.02%
2018/03/20	12	22.70	8	22.83	23.15	4	35,738	0.01%
2018/03/19	3	22.82	23	22.88	23.15	-20	35,883	-0.06%
2018/03/16	2	23.05	15	23.37	22.85	-13	36,479	-0.04%
2018/03/15	38	22.97	65	23.37	23.40	-27	36,500	-0.07%
2018/03/14	16	22.52	36	22.19	22.70	-20	36,098	-0.06%
2018/03/13	6	22.63	2	22.83	22.70	4	36,315	0.01%
2018/03/12	82	23.46	5	22.50	22.50	77	37,135	0.21%
2018/03/09	12	24.39	5	24.74	24.05	7	37,162	0.02%
2018/03/08	36	25.13	11	25.36	24.70	25	36,993	0.07%
2018/03/07	30	24.45	28	24.46	24.45	2	36,686	0.01%
2018/03/06	7	24.32	0	0.00	24.05	7	37,174	0.02%
2018/03/05	5	24.65	5	24.80	24.55	0	38,010	0.00%
2018/03/02	11	24.83	3	24.70	24.65	8	38,517	0.02%
2018/03/01	7	25.26	5	25.90	25.20	2	39,166	0.01%
2018/02/27	7	25.43	27	25.40	25.30	-20	40,119	-0.05%
2018/02/26	7	26.30	0	0.00	25.85	7	40,682	0.02%
2018/02/23	11	25.92	23	26.05	25.95	-12	41,882	-0.03%
2018/02/22	54	25.67	5	25.66	25.50	49	42,156	0.12%
2018/02/21	132	24.83	31	24.42	25.10	101	43,062	0.23%	大買/鉅額交易
2018/02/12	5	22.72	16	23.16	23.15	-11	44,709	-0.02%
2018/02/09	6	22.26	37	22.09	22.45	-31	45,662	-0.07%
2018/02/08	10	23.05	10	23.00	22.75	0	45,765	0.00%
2018/02/07	5	23.10	47	23.12	23.20	-42	45,725	-0.09%
2018/02/06	11	22.60	6	22.55	22.45	5	45,631	0.01%
2018/02/05	11	24.10	13	23.63	24.10	-2	45,150	0.00%
2018/02/02	11	23.89	10	23.55	24.20	1	44,938	0.00%
2018/02/01	10	24.14	28	23.89	23.85	-18	44,976	-0.04%
2018/01/31	36	23.75	32	23.66	23.90	4	44,858	0.01%
2018/01/30	21	23.12	28	23.73	23.80	-7	44,613	-0.02%
2018/01/29	31	23.81	9	23.84	23.60	22	44,175	0.05%
2018/01/26	53	24.15	60	24.28	24.40	-7	43,975	-0.02%
2018/01/25	54	24.37	46	23.48	23.35	8	43,454	0.02%
2018/01/24	15	25.26	4	25.45	25.15	11	43,046	0.03%
2018/01/23	18	25.63	19	25.72	25.80	-1	42,885	0.00%
2018/01/22	8	25.79	23	25.84	25.65	-15	42,862	-0.03%
2018/01/19	32	26.03	40	26.03	26.40	-8	42,647	-0.02%
2018/01/18	82	26.56	29	27.09	25.40	53	41,939	0.13%
2018/01/17	77	27.66	33	27.58	27.35	44	41,695	0.11%
2018/01/16	93	26.53	69.7	26.39	27.40	23.3	40,665	0.06%
2018/01/15	24	24.80	55	24.79	25.05	-31	39,476	-0.08%
2018/01/12	76	24.16	56	24.42	24.10	20	38,812	0.05%
2018/01/11	18	23.57	22	23.60	23.55	-4	37,846	-0.01%
2018/01/10	47	22.93	43	23.44	23.60	4	37,431	0.01%
2018/01/09	66	22.74	10	22.15	22.15	56	36,748	0.15%
2018/01/08	14	22.58	20.4	21.46	22.60	-6.4	36,228	-0.02%
2018/01/05	1	20.15	15	20.41	20.55	-14	36,017	-0.04%
2018/01/04	0	0.00	4	20.26	20.30	-4	35,795	-0.01%
2018/01/03	36	19.76	42	19.77	19.80	-6	35,508	-0.02%
2018/01/02	5	19.27	5.1	19.20	19.30	-0.1	35,193	0.00%