大同 (2371)-元大-斗六券商分點個股進出

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
48.40
漲跌
▲0.80
漲幅
+1.68%
成交量
19,036張
產業
上市電機機械類股
908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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	13	48.45	13	48.50	48.40	0	11,086	0.00%
2024/11/20	5	47.90	7	47.70	47.60	-2	10,876	-0.02%
2024/11/19	0	0.00	13.1	47.59	48.00	-13.1	10,979	-0.12%
2024/11/18	7.1	46.92	3.1	47.05	46.95	4	11,010	0.04%
2024/11/15	25.1	47.60	13	47.55	47.80	12.1	11,209	0.11%
2024/11/14	8	44.90	0	0.00	45.00	8	11,010	0.07%
2024/11/13	0	0.00	2	44.85	45.15	-2	11,194	-0.02%
2024/11/12	2	45.05	0	0.00	45.00	2	11,475	0.02%
2024/11/11	0	46.10	0	0.00	46.30	0	11,684	0.00%
2024/11/08	0	0.00	15	46.75	46.45	-15	11,794	-0.13%
2024/11/07	1	47.00	1	47.20	47.20	0	12,002	0.00%
2024/11/06	8	47.11	1	46.75	46.70	7	12,122	0.06%
2024/11/05	0	0.00	4.4	46.68	46.60	-4.4	12,341	-0.04%
2024/11/04	0	46.75	9.5	45.74	46.85	-9.5	12,748	-0.07%
2024/11/01	10	44.30	7	44.44	44.95	3	12,922	0.02%
2024/10/30	0	44.90	7	44.53	44.25	-7	13,090	-0.05%
2024/10/29	4	44.34	0	0.00	44.45	4	13,211	0.03%
2024/10/28	1	44.65	5	44.80	45.25	-4	13,238	-0.03%
2024/10/25	0	0.00	2	44.43	44.35	-2	13,388	-0.01%
2024/10/24	0.5	44.35	1	44.35	44.15	-0.5	13,592	0.00%
2024/10/23	0.2	45.24	2	45.15	45.00	-1.8	13,697	-0.01%
2024/10/22	0	0.00	0.1	45.10	45.00	-0.1	13,974	0.00%
2024/10/18	1	45.56	2	45.45	45.40	-1	14,777	-0.01%
2024/10/17	0	45.75	3	45.63	46.15	-3	14,947	-0.02%
2024/10/16	5	45.22	3	44.98	45.00	2	15,277	0.01%
2024/10/15	1	46.10	4	45.83	45.80	-3	15,309	-0.02%
2024/10/14	14	46.44	3.1	46.40	46.10	10.9	15,399	0.07%
2024/10/11	5	46.65	0	0.00	46.55	5	15,604	0.03%
2024/10/09	0	0.00	6	46.29	46.10	-6	15,933	-0.04%
2024/10/08	10	47.20	3	47.20	47.25	7	16,105	0.04%
2024/10/07	2	47.98	8	47.85	48.50	-6	16,298	-0.04%
2024/10/04	32	47.62	14	47.32	47.40	18	16,448	0.11%
2024/10/01	5	47.82	18	48.44	48.10	-13	16,571	-0.08%
2024/09/30	8	49.31	1	49.20	49.15	7	16,810	0.04%
2024/09/27	22.5	51.50	15	49.45	49.85	7.5	16,833	0.04%
2024/09/26	9.1	50.36	8	49.99	50.00	1.1	16,671	0.01%
2024/09/25	3	48.45	2	48.40	48.35	1	16,476	0.01%
2024/09/24	1	48.10	2	48.20	48.35	-1	16,584	-0.01%
2024/09/23	0	0.00	7	48.56	48.40	-7	16,760	-0.04%
2024/09/20	0	0.00	2	48.38	47.80	-2	16,996	-0.01%
2024/09/19	4	47.98	2.2	48.22	48.30	1.9	17,308	0.01%
2024/09/18	2.1	48.25	9	48.21	47.80	-7	17,447	-0.04%
2024/09/16	3	48.05	10	48.23	48.45	-7	17,684	-0.04%
2024/09/13	8	47.64	12	47.65	47.60	-4	18,149	-0.02%
2024/09/12	7	46.80	3.1	46.79	46.50	3.9	18,840	0.02%
2024/09/11	4.1	45.23	6	45.38	45.80	-1.9	19,794	-0.01%
2024/09/10	1	42.75	1	43.75	43.70	0	22,500	0.00%
2024/09/09	1.1	43.32	3	42.23	43.35	-2	24,814	-0.01%
2024/09/06	0.7	42.11	2	42.45	41.90	-1.3	25,134	-0.01%
2024/09/05	13.5	42.91	0	0.00	42.10	13.5	25,244	0.05%
2024/09/04	2	43.13	3	43.93	43.45	-1	25,549	0.00%
2024/09/03	0	0.00	21.1	45.77	45.80	-21.1	25,836	-0.08%
2024/09/02	19	45.77	4	46.18	45.20	15	25,789	0.06%
2024/08/30	5	45.60	3	45.40	45.80	2	25,845	0.01%
2024/08/29	1	45.20	1	45.60	45.45	0	25,984	0.00%
2024/08/28	6	45.76	1	45.60	45.90	5	26,016	0.02%
2024/08/27	0	0.00	2	45.63	46.10	-2	26,173	-0.01%
2024/08/26	6.2	45.97	9	45.93	45.85	-2.8	26,419	-0.01%
2024/08/23	4	45.07	6	45.38	46.05	-2	26,491	-0.01%
2024/08/22	1	45.80	2	46.13	45.65	-1	26,514	0.00%
2024/08/21	4	46.31	4	46.15	45.60	0	26,964	0.00%
2024/08/20	0.4	45.90	0	0.00	45.85	0.4	27,447	0.00%
2024/08/19	10	45.70	6	46.03	45.35	4	28,128	0.01%
2024/08/16	6	45.33	13	45.33	45.25	-7	28,131	-0.02%
2024/08/15	8.1	45.74	8	46.11	45.25	0.1	28,330	0.00%
2024/08/14	4.1	46.03	10	46.22	46.35	-6	28,454	-0.02%
2024/08/13	17.2	46.03	21	45.99	46.30	-3.8	28,432	-0.01%
2024/08/12	10.4	47.59	10	47.65	47.65	0.4	28,664	0.00%
2024/08/09	2	47.00	3	47.10	46.80	-1	29,119	0.00%
2024/08/08	2	46.38	3.1	46.24	45.85	-1.1	29,815	0.00%
2024/08/07	3.2	47.07	14	46.48	47.30	-10.8	31,118	-0.03%
2024/08/06	5	44.21	42	42.14	43.45	-37	31,592	-0.12%
2024/08/05	31	44.37	0	44.20	44.00	31	32,385	0.10%
2024/08/02	7	49.36	1	49.70	48.85	6	33,770	0.02%
2024/08/01	2	50.40	5.3	50.69	50.80	-3.3	34,314	-0.01%
2024/07/31	7	50.06	8	50.11	50.00	-1	34,892	0.00%
2024/07/30	3	50.17	8	50.23	50.50	-5	36,217	-0.01%
2024/07/29	34	50.48	2	51.05	50.00	32	37,526	0.09%
2024/07/26	1	51.70	7.1	51.44	51.60	-6.1	38,278	-0.02%
2024/07/23	3.6	51.68	2	52.05	52.40	1.6	39,299	0.00%
2024/07/22	13	51.05	4	50.80	50.40	9	41,384	0.02%
2024/07/19	43	53.81	3.5	54.21	53.30	39.5	42,796	0.09%
2024/07/18	21	54.51	5	54.98	55.10	16	45,811	0.03%
2024/07/17	36	56.20	8	56.49	55.20	28	48,756	0.06%
2024/07/16	30	56.23	14	56.04	55.80	16	54,156	0.03%
2024/07/15	13.1	55.59	40	56.11	55.90	-26.9	61,712	-0.04%
2024/07/12	29	56.84	27	56.87	56.00	2	66,709	0.00%
2024/07/11	12.5	57.34	35.3	57.09	56.50	-22.8	71,128	-0.03%
2024/07/10	23	57.20	29.1	57.13	57.00	-6.1	73,155	-0.01%
2024/07/09	5.2	56.07	7	56.61	56.90	-1.8	77,327	0.00%
2024/07/08	17.1	56.64	29.1	56.11	55.80	-11.9	80,694	-0.01%
2024/07/05	52.2	57.44	32.1	57.34	57.40	20.1	81,811	0.02%
2024/07/04	61.3	57.69	67.1	57.38	57.50	-5.9	82,160	-0.01%
2024/07/03	11	56.06	13	56.03	55.90	-2	82,978	0.00%
2024/07/02	22	56.40	6	55.82	55.70	16	83,645	0.02%
2024/07/01	37.1	57.18	31.2	56.58	56.40	5.8	83,876	0.01%
2024/06/28	13	57.23	7	57.07	57.00	6	84,812	0.01%
2024/06/27	29	57.21	5	57.16	57.10	24	85,438	0.03%
2024/06/26	57.2	58.27	40.1	57.99	57.70	17.1	86,240	0.02%
2024/06/25	20.1	57.98	29	58.08	58.90	-8.9	88,025	-0.01%
2024/06/24	2	57.11	6	57.68	57.10	-4	89,856	0.00%
2024/06/21	28	58.23	31	58.30	57.90	-3	92,872	0.00%
2024/06/20	46.6	59.07	40	58.90	58.60	6.6	93,301	0.01%
2024/06/19	54.5	58.44	16.5	58.27	57.90	38.1	93,020	0.04%
2024/06/18	59	60.24	48.1	60.19	60.10	11	92,347	0.01%
2024/06/17	171.2	60.12	168.3	60.63	60.30	2.9	91,143	0.00%	大買/大賣/
2024/06/14	170.8	57.57	76.2	57.69	57.60	94.6	88,333	0.11%	大買/
2024/06/13	44.3	54.65	25	54.70	55.70	19.3	85,884	0.02%
2024/06/12	15	54.03	5	54.34	54.00	10	85,712	0.01%
2024/06/11	15.1	54.96	10	55.27	54.80	5.1	85,653	0.01%
2024/06/07	30	55.78	17.1	55.70	56.00	12.9	85,656	0.02%
2024/06/06	31.2	53.88	0	0.00	53.60	31.2	85,683	0.04%
2024/06/05	0	0.00	14	53.99	54.10	-14	85,997	-0.02%
2024/06/04	35	55.22	16	55.05	54.40	19	86,422	0.02%
2024/06/03	2	54.50	8	54.81	54.90	-6	86,617	-0.01%
2024/05/31	28	54.46	24	54.51	54.20	4	87,292	0.00%
2024/05/30	6.1	54.91	7.5	54.28	54.30	-1.4	87,589	0.00%
2024/05/29	6	55.60	3	55.70	55.30	3	88,352	0.00%
2024/05/28	7	56.33	10	56.39	56.20	-3	89,389	0.00%
2024/05/27	9	56.62	15.2	56.45	56.80	-6.2	90,439	-0.01%
2024/05/24	10.1	55.28	23	55.20	55.40	-12.9	90,558	-0.01%
2024/05/23	29.8	56.17	19	56.11	55.40	10.8	90,651	0.01%
2024/05/22	30	58.45	8	58.11	58.00	22	90,576	0.02%
2024/05/21	8	58.90	57.6	59.22	58.90	-49.6	91,475	-0.05%
2024/05/20	19.2	60.55	15	60.15	59.70	4.2	91,288	0.00%
2024/05/17	5	59.64	9	59.66	60.10	-4	91,264	0.00%
2024/05/16	51	60.04	25	59.57	59.30	26	91,331	0.03%
2024/05/15	23	60.37	10	60.60	59.80	13	91,268	0.01%
2024/05/14	50.6	60.41	45.4	60.69	60.00	5.2	90,961	0.01%
2024/05/13	91.2	61.06	115.5	60.97	61.70	-24.3	90,216	-0.03%	大賣/
2024/05/10	31	63.93	26	63.92	64.10	5	88,919	0.01%
2024/05/09	76.1	66.69	51.1	66.04	65.00	25	88,404	0.03%
2024/05/08	144.1	66.25	202.1	66.06	66.80	-58	87,233	-0.07%	大買/大賣/
2024/05/07	43	63.72	41	63.60	64.20	2	85,613	0.00%
2024/05/06	18	63.36	85.5	63.52	62.70	-67.5	84,907	-0.08%
2024/05/03	66	64.69	111.1	63.93	63.80	-45.1	84,286	-0.05%	大賣/
2024/05/02	74.2	66.79	75	66.95	65.60	-0.8	82,991	0.00%
2024/04/30	47.3	65.54	32.6	65.81	65.40	14.7	81,769	0.02%
2024/04/29	39.2	67.09	66.9	67.18	66.10	-27.7	81,429	-0.03%
2024/04/26	175.1	68.11	67	68.08	67.50	108.1	80,497	0.13%	大買/鉅額交易
2024/04/25	128	68.16	77.1	68.54	69.00	50.9	78,243	0.07%	大買/
2024/04/24	216.3	68.28	239	68.34	68.40	-22.7	76,509	-0.03%	大買/大賣/
2024/04/23	156.2	65.56	125.4	64.98	64.10	30.9	73,696	0.04%	大買/大賣/
2024/04/22	252	70.01	241.1	69.98	65.40	10.9	70,731	0.02%	大買/大賣/
2024/04/19	355	67.49	362.1	67.34	69.10	-7	65,278	-0.01%	大買/大賣/
2024/04/18	294.1	65.49	250.1	65.71	64.40	44	57,904	0.08%	大買/大賣/
2024/04/17	299.3	63.23	175.1	63.51	64.30	124.2	53,106	0.23%	大買/大賣/鉅額交易
2024/04/16	81.1	59.08	59.1	59.12	58.50	22	49,311	0.04%
2024/04/15	149.4	62.10	113.8	62.19	61.40	35.6	47,576	0.07%	大買/大賣/
2024/04/12	109	58.67	234.2	58.02	60.50	-125.2	43,297	-0.29%	大買/大賣/鉅額交易
2024/04/11	103.1	56.51	78.4	57.14	56.10	24.8	39,668	0.06%	大買/
2024/04/10	21	55.85	20.2	55.71	55.60	0.9	38,329	0.00%
2024/04/09	55.3	55.54	28.1	55.51	56.50	27.2	37,828	0.07%
2024/04/08	47.4	56.25	8.1	55.96	55.50	39.3	36,676	0.11%
2024/04/03	16.8	55.97	7.1	56.21	55.80	9.8	35,957	0.03%
2024/04/02	44.1	57.43	17.1	57.03	56.90	27	35,641	0.08%
2024/04/01	95	56.04	19	56.02	56.30	76	34,583	0.22%
2024/03/29	133.5	57.57	105.1	57.46	56.50	28.4	33,852	0.08%	大買/大賣/
2024/03/28	53.2	58.37	48.1	58.62	57.70	5.1	32,860	0.02%
2024/03/27	89.6	56.67	79.5	56.12	55.00	10.1	30,836	0.03%
2024/03/26	110.6	55.49	102.1	56.14	57.30	8.5	28,680	0.03%	大買/大賣/
2024/03/25	18.4	51.47	18	51.42	52.10	0.4	25,924	0.00%
2024/03/22	7	48.70	0.1	49.10	49.10	6.9	25,168	0.03%
2024/03/21	7.1	48.82	8.1	49.14	49.25	-1	24,898	0.00%
2024/03/20	13	48.02	0	0.00	47.15	13	24,771	0.05%
2024/03/19	1	49.20	0	0.00	47.65	1	24,685	0.00%
2024/03/18	1	47.60	0	0.00	48.20	1	24,729	0.00%
2024/03/15	2.7	47.10	1.5	47.05	47.10	1.2	24,833	0.00%
2024/03/14	2	48.78	1	48.45	48.35	1	24,911	0.00%
2024/03/13	12	49.10	4	49.46	48.65	8	25,374	0.03%
2024/03/12	33	50.08	1	50.70	49.40	32	25,446	0.13%
2024/03/11	18	50.72	9	51.18	51.10	9	25,129	0.04%
2024/03/08	45.1	51.47	18.1	50.66	50.00	27	25,079	0.11%
2024/03/07	30.1	52.27	5.5	52.76	52.50	24.6	24,578	0.10%
2024/03/06	13	53.12	13.1	54.24	53.00	-0.1	24,338	0.00%
2024/03/05	16	52.48	12.4	52.79	52.20	3.6	23,679	0.02%
2024/03/04	45.2	54.00	47	54.24	53.00	-1.8	23,361	-0.01%
2024/03/01	78.1	52.59	77.1	52.66	53.40	1	22,505	0.00%
2024/02/29	41.1	50.52	47	51.22	51.90	-5.9	21,476	-0.03%
2024/02/27	11	48.10	44.5	48.10	48.40	-33.5	20,553	-0.16%
2024/02/26	18.2	47.90	12	47.65	48.15	6.2	20,060	0.03%
2024/02/23	18	46.79	24.4	46.68	46.75	-6.4	19,334	-0.03%
2024/02/22	32	46.07	21	46.69	45.40	11	18,630	0.06%
2024/02/21	0	0.00	20	44.45	44.40	-20	17,449	-0.11%
2024/02/20	7	44.10	8	44.18	44.00	-1	17,456	-0.01%
2024/02/19	6	45.33	9	45.35	45.35	-3	17,640	-0.02%
2024/02/16	14	44.86	1	44.15	44.10	13	17,583	0.07%
2024/02/15	2	45.93	9	46.08	46.30	-7	17,157	-0.04%
2024/02/05	10	44.55	7	44.62	45.00	3	16,901	0.02%
2024/02/02	10	45.30	3	45.15	45.30	7	16,724	0.04%
2024/02/01	3.3	44.96	8	45.06	45.15	-4.7	16,541	-0.03%
2024/01/31	1	43.80	2	44.08	43.85	-1	16,288	-0.01%
2024/01/29	4	43.85	1	43.75	43.70	3	16,166	0.02%
2024/01/26	11	43.39	1	43.00	43.25	10	16,132	0.06%
2024/01/25	11	43.51	11	43.45	43.55	0	16,102	0.00%
2024/01/24	4	42.65	10	43.40	44.00	-6	16,027	-0.04%
2024/01/23	7	43.20	9	43.10	43.30	-2	15,843	-0.01%
2024/01/22	5	41.85	7	41.96	41.90	-2	15,250	-0.01%
2024/01/19	4	39.76	6	40.04	40.40	-2	15,055	-0.01%
2024/01/18	4	39.01	2	38.80	39.20	2	15,014	0.01%
2024/01/17	13	40.01	33	41.73	38.90	-20	14,868	-0.13%
2024/01/16	7	42.44	0.3	42.20	42.15	6.8	14,429	0.05%
2024/01/15	4	43.69	7	44.16	43.35	-3	14,307	-0.02%
2024/01/12	13	43.11	9.3	43.37	43.00	3.7	14,205	0.03%
2024/01/11	1	44.50	4	44.83	44.55	-3	13,967	-0.02%
2024/01/10	69	45.28	39	44.90	43.85	30	13,784	0.22%
2024/01/09	20	44.83	34	44.66	45.20	-14	13,044	-0.11%
2024/01/08	2	43.08	5	43.21	43.00	-3	12,562	-0.02%
2024/01/05	0	0.00	1	42.05	42.40	-1	12,416	-0.01%
2024/01/04	2	42.35	2	42.58	41.95	0	12,394	0.00%
2024/01/03	9	42.52	4	42.51	42.25	5	12,384	0.04%
2024/01/02	3	42.50	5	42.70	42.25	-2	12,332	-0.02%
2023/12/29	2.5	42.06	0	0.00	42.00	2.5	12,419	0.02%
2023/12/28	1.5	42.50	3	42.38	42.50	-1.5	12,470	-0.01%
2023/12/27	4.5	42.21	4	42.19	42.05	0.5	12,511	0.00%
2023/12/26	3	42.08	2	42.15	41.90	1	12,484	0.01%
2023/12/25	0	0.00	2	42.40	42.15	-2	12,479	-0.02%
2023/12/22	2	41.80	2	41.90	41.80	0	12,460	0.00%
2023/12/21	9.5	42.75	11	42.70	42.05	-1.5	12,706	-0.01%
2023/12/20	21	43.64	19.5	43.10	43.50	1.5	12,549	0.01%
2023/12/19	0	0.00	6	41.04	41.10	-6	12,119	-0.05%
2023/12/18	12.1	40.89	0	0.00	41.10	12.1	12,120	0.10%
2023/12/15	9	41.64	5	41.68	41.15	4	12,140	0.03%
2023/12/14	4.5	42.40	3	42.62	42.20	1.5	12,057	0.01%
2023/12/13	27	42.95	2	43.00	42.35	25	12,046	0.21%
2023/12/12	2	44.20	2	44.40	44.00	0	12,480	0.00%
2023/12/11	9	43.75	18	43.89	44.10	-9	12,984	-0.07%
2023/12/08	16.1	43.20	24.5	43.17	43.10	-8.4	12,876	-0.07%
2023/12/07	28	42.13	16.1	41.88	42.00	11.9	12,339	0.10%
2023/12/06	5	40.78	29	40.41	40.20	-24	11,933	-0.20%
2023/12/05	27	41.91	34	41.46	41.65	-7	11,799	-0.06%
2023/12/04	1	40.75	2	40.90	40.55	-1	11,563	-0.01%
2023/12/01	5	40.07	1	40.25	40.05	4	11,742	0.03%
2023/11/30	9	40.56	10	40.65	40.35	-1	12,005	-0.01%
2023/11/29	11	40.82	7	40.67	40.85	4	12,862	0.03%
2023/11/28	9	40.58	10	40.58	40.50	-1	12,710	-0.01%
2023/11/27	5	40.36	16	40.50	40.45	-11	12,563	-0.09%
2023/11/24	16	39.65	38	39.80	40.10	-22	12,470	-0.18%
2023/11/23	12	38.84	13	38.60	38.80	-1	12,257	-0.01%
2023/11/22	3	38.22	7	38.24	38.10	-4	12,272	-0.03%
2023/11/21	10	38.55	3	38.48	38.45	7	12,316	0.06%
2023/11/20	2	38.65	4	38.41	38.45	-2	12,360	-0.02%
2023/11/17	17	38.53	2	38.68	38.30	15	12,353	0.12%
2023/11/16	50.3	38.72	51	38.23	38.80	-0.8	12,346	-0.01%
2023/11/15	31.1	37.24	3	37.30	36.90	28.1	11,939	0.24%
2023/11/14	1	36.20	2	36.35	36.30	-1	11,891	-0.01%
2023/11/13	1	35.80	1	35.80	36.45	0	12,101	0.00%
2023/11/10	0	0.00	2	36.05	35.95	-2	12,183	-0.02%
2023/11/09	2	36.85	1	36.75	36.60	1	12,331	0.01%
2023/11/08	3	37.25	1	37.35	36.80	2	12,513	0.02%
2023/11/06	1	37.10	2	37.23	36.95	-1	13,005	-0.01%
2023/11/03	1	36.65	7	36.64	36.35	-6	13,287	-0.05%
2023/11/02	4	36.59	3	36.72	36.30	1	13,822	0.01%
2023/11/01	0	0.00	2	36.00	35.75	-2	13,894	-0.01%
2023/10/31	3	36.03	2	36.60	35.80	1	13,983	0.01%
2023/10/30	2	37.10	0	0.00	37.00	2	14,145	0.01%
2023/10/27	5	37.22	4	37.10	37.15	1	14,306	0.01%
2023/10/25	8	39.02	2	38.88	38.65	6	14,980	0.04%
2023/10/24	6	38.23	3	38.48	38.40	3	15,360	0.02%
2023/10/23	2	38.60	14	38.65	38.50	-12	15,823	-0.08%
2023/10/20	4	38.50	1	38.75	38.60	3	15,995	0.02%
2023/10/19	3	39.47	45	39.54	39.20	-42	16,190	-0.26%
2023/10/18	11	40.00	12	40.25	40.10	-1	16,362	-0.01%
2023/10/17	5	41.05	6.4	41.04	41.00	-1.4	16,531	-0.01%
2023/10/16	0	0.00	11	41.90	41.70	-11	17,123	-0.06%
2023/10/13	3	43.47	3	43.40	43.20	0	17,958	0.00%
2023/10/12	1	44.05	2	44.10	44.10	-1	19,531	-0.01%
2023/10/11	3	43.58	3	43.60	43.70	0	20,848	0.00%
2023/10/06	2	44.08	1	44.20	43.65	1	21,305	0.00%
2023/10/05	8	44.75	10	44.54	44.45	-2	21,861	-0.01%
2023/10/04	0	0.00	1	42.50	43.15	-1	22,495	0.00%
2023/10/03	2	43.60	1	43.55	43.35	1	22,895	0.00%
2023/10/02	1	44.55	0	0.00	44.10	1	23,583	0.00%
2023/09/28	0	0.00	3	44.57	44.40	-3	24,060	-0.01%
2023/09/27	2	43.85	0	0.00	44.05	2	24,546	0.01%
2023/09/26	10	44.35	8	44.77	44.05	2	25,045	0.01%
2023/09/25	2	45.00	0	0.00	44.40	2	25,420	0.01%
2023/09/22	2	44.50	5	44.77	44.65	-3	26,219	-0.01%
2023/09/21	6	43.93	7.5	44.00	43.85	-1.5	26,819	-0.01%
2023/09/20	1	44.35	0	0.00	44.35	1	27,851	0.00%
2023/09/19	9	46.12	9	46.12	45.35	0	28,965	0.00%
2023/09/18	4	44.93	15.2	44.82	44.80	-11.2	30,060	-0.04%
2023/09/15	22.1	44.10	11	44.33	44.75	11	31,694	0.03%
2023/09/14	28.3	44.61	13	44.69	44.50	15.3	32,984	0.05%
2023/09/13	2	49.07	2	48.70	48.55	0	32,957	0.00%
2023/09/12	0	0.00	0.5	48.05	48.20	-0.5	35,268	0.00%
2023/09/11	1	48.15	0	0.00	48.20	1	36,414	0.00%
2023/09/08	1	48.60	18	48.83	48.75	-17	36,555	-0.05%
2023/09/07	3	47.77	4	48.11	48.60	-1	36,697	0.00%
2023/09/06	2.5	47.88	3	47.87	48.45	-0.5	36,960	0.00%
2023/09/05	11.7	46.36	16	46.92	47.80	-4.3	37,121	-0.01%
2023/09/04	49.4	46.32	14	46.76	46.35	35.4	37,065	0.10%
2023/09/01	1	51.00	2	51.15	50.80	-1	36,376	0.00%
2023/08/31	5	50.98	0.1	50.90	50.60	4.9	36,784	0.01%
2023/08/30	4.1	51.50	9.3	50.93	51.30	-5.2	37,188	-0.01%
2023/08/29	1	50.80	25.2	51.11	51.30	-24.2	37,936	-0.06%
2023/08/28	6	49.93	10	50.10	50.00	-4	38,633	-0.01%
2023/08/25	2	50.95	5	51.34	51.20	-3	40,146	-0.01%
2023/08/24	1	51.00	10	50.76	51.00	-9	41,339	-0.02%
2023/08/23	1	50.20	3	49.97	50.10	-2	42,583	0.00%
2023/08/22	12	49.92	0	0.00	49.50	12	43,485	0.03%
2023/08/21	0	0.00	12.1	50.73	50.40	-12.1	44,155	-0.03%
2023/08/18	15.4	51.48	5.1	51.86	50.60	10.2	44,402	0.02%
2023/08/17	10.5	51.63	11	51.79	52.20	-0.5	44,375	0.00%
2023/08/16	9	51.03	0	0.00	51.10	9	44,369	0.02%
2023/08/15	2.1	51.15	1	51.60	51.50	1.1	44,880	0.00%
2023/08/14	3	50.77	3	50.57	50.70	0	45,647	0.00%
2023/08/11	8	51.18	36	51.09	51.70	-28	45,956	-0.06%
2023/08/10	8	50.71	10	51.07	49.70	-2	46,275	0.00%
2023/08/09	47	52.02	23	52.17	51.60	24	47,828	0.05%
2023/08/08	73	51.81	41	52.09	52.00	32	48,881	0.07%
2023/08/07	11	49.93	20	49.40	50.30	-9	48,685	-0.02%
2023/08/04	11	49.16	1	48.85	49.10	10	48,602	0.02%
2023/08/02	25	49.67	17	50.27	48.90	8	48,614	0.02%
2023/08/01	7	49.72	3	49.72	49.60	4	48,699	0.01%
2023/07/31	22	49.63	23	49.85	49.50	-1	48,511	0.00%
2023/07/28	10	48.63	6	48.70	48.55	4	48,043	0.01%
2023/07/27	17	49.97	11	49.75	49.35	6	47,803	0.01%
2023/07/26	36	51.41	6	51.33	50.30	30	47,496	0.06%
2023/07/25	9	51.66	7	51.79	51.30	2	46,907	0.00%
2023/07/24	31	51.55	29	51.50	51.00	2	46,661	0.00%
2023/07/21	11	52.62	15	53.07	52.80	-4	46,230	-0.01%
2023/07/20	10	52.28	21	52.54	52.60	-11	46,001	-0.02%
2023/07/19	45	51.97	51.1	51.81	51.30	-6.1	45,630	-0.01%
2023/07/18	56	50.21	73	50.43	51.00	-17	44,970	-0.04%
2023/07/17	64.1	49.54	71.2	49.57	49.10	-7.1	43,990	-0.02%
2023/07/14	95	55.39	67	55.42	54.30	28	42,403	0.07%
2023/07/13	26	54.53	15.7	54.80	54.20	10.4	41,091	0.03%
2023/07/12	24	53.52	26	53.99	54.10	-2	40,629	0.00%
2023/07/11	36	54.22	34	54.58	54.20	2	40,040	0.00%
2023/07/10	40	53.71	45	53.88	53.10	-5	39,308	-0.01%
2023/07/07	23.2	53.58	57.4	53.82	54.60	-34.2	38,917	-0.09%
2023/07/06	13	55.92	65	55.54	55.30	-52	38,123	-0.14%
2023/07/05	28.4	55.20	27	54.93	54.80	1.4	37,616	0.00%
2023/07/04	20.5	56.33	15	56.37	56.00	5.5	37,100	0.01%
2023/07/03	38.5	56.80	65	56.51	56.60	-26.5	36,606	-0.07%
2023/06/30	25	54.38	20	54.71	54.30	5	35,940	0.01%
2023/06/29	13	54.38	19	54.55	55.00	-6	35,190	-0.02%
2023/06/28	86.3	54.02	56	54.30	54.50	30.3	34,879	0.09%
2023/06/27	43	53.26	66	52.91	52.20	-23	34,017	-0.07%
2023/06/26	82	52.85	70	52.79	53.90	12	32,824	0.04%
2023/06/21	66	51.15	65	51.20	51.70	1	31,520	0.00%
2023/06/20	112	48.99	207	49.11	49.95	-95	29,760	-0.32%	大買/大賣/
2023/06/19	57	45.83	80	46.10	46.20	-23	27,664	-0.08%
2023/06/16	238	46.40	127	46.41	45.85	111	26,909	0.41%	大買/大賣/鉅額交易
2023/06/15	96	43.90	79.1	44.54	45.80	16.9	24,277	0.07%
2023/06/14	7	41.78	21.1	41.74	41.65	-14.1	23,131	-0.06%
2023/06/13	25	41.09	11	41.46	41.40	14	22,936	0.06%
2023/06/12	23	41.42	14.3	41.45	41.30	8.7	22,698	0.04%
2023/06/09	18	40.02	7	40.51	40.70	11	22,253	0.05%
2023/06/08	41.1	41.21	20	40.92	40.60	21.1	21,933	0.10%
2023/06/07	22.3	41.21	23	41.19	41.15	-0.7	21,747	0.00%
2023/06/06	10	41.56	31	41.13	40.90	-21	21,565	-0.10%
2023/06/05	22.1	41.64	21	41.60	41.50	1.1	21,405	0.00%
2023/06/02	50	42.08	109	41.82	41.65	-59	21,057	-0.28%	大賣/
2023/06/01	37	42.08	23	42.13	41.70	14	20,241	0.07%
2023/05/31	38	41.37	66	41.13	42.30	-28	19,439	-0.14%
2023/05/30	88	41.09	26	41.00	40.80	62	17,792	0.35%
2023/05/29	30	40.23	32.7	40.08	40.10	-2.7	16,540	-0.02%
2023/05/26	20	39.94	51.5	39.94	40.15	-31.5	15,217	-0.21%
2023/05/25	72	38.95	55.5	38.97	39.65	16.5	14,265	0.12%
2023/05/24	3	37.58	15	38.03	38.40	-12	13,437	-0.09%
2023/05/23	37	38.10	7	37.97	37.80	30	13,221	0.23%
2023/05/22	19	38.30	9	38.42	38.35	10	13,054	0.08%
2023/05/19	13.1	38.32	27.1	38.42	38.00	-14	12,836	-0.11%
2023/05/18	17.3	39.08	28.1	38.97	39.15	-10.8	12,236	-0.09%
2023/05/17	10	37.75	20.1	37.94	37.85	-10.1	11,459	-0.09%
2023/05/16	12	38.45	36	38.31	38.05	-24	10,956	-0.22%
2023/05/15	75.4	38.52	92.1	38.73	38.00	-16.8	10,298	-0.16%
2023/05/12	34	36.13	67.3	36.42	37.40	-33.3	8,529	-0.39%
2023/05/11	6	34.38	35	34.31	34.00	-29	7,137	-0.41%
2023/05/09	2	34.03	8	33.74	33.60	-6	6,776	-0.09%
2023/05/08	4	34.21	150.2	33.88	34.35	-146.2	6,657	-2.20%	大賣/鉅額交易
2023/05/05	15	33.45	0	0.00	33.40	15	6,346	0.24%
2023/05/04	1	33.65	0	0.00	33.70	1	6,400	0.02%
2023/05/03	0	33.45	0	0.00	33.40	0	6,377	0.00%
2023/05/02	7	33.72	19	33.41	33.65	-12	6,371	-0.19%
2023/04/28	1	32.70	5	32.70	32.60	-4	6,281	-0.06%
2023/04/27	0	0.00	3	32.55	32.55	-3	6,285	-0.05%
2023/04/26	2	32.73	0	0.00	32.80	2	6,283	0.03%
2023/04/25	6	32.40	2	33.25	32.35	4	6,326	0.06%
2023/04/24	6	32.73	0	0.00	32.80	6	6,278	0.10%
2023/04/21	1	32.50	2	32.45	32.35	-1	6,285	-0.02%
2023/04/20	3	32.70	0	0.00	32.85	3	6,249	0.05%
2023/04/19	5	33.10	0	0.00	32.90	5	6,223	0.08%
2023/04/18	17	33.66	2	33.30	33.30	15	6,184	0.24%
2023/04/17	0	0.00	3	33.58	33.60	-3	6,162	-0.05%
2023/04/14	1	33.35	88	33.34	33.40	-87	6,141	-1.42%
2023/04/13	5	33.65	0	0.00	33.55	5	6,147	0.08%
2023/04/12	19	33.74	11	33.76	33.80	8	6,179	0.13%
2023/04/11	1	33.55	2	33.35	33.25	-1	6,256	-0.02%
2023/04/07	1	33.05	0	0.00	32.95	1	6,250	0.02%
2023/03/31	2	33.03	0	0.00	33.00	2	6,246	0.03%
2023/03/30	4	33.15	3	33.22	33.15	1	6,215	0.02%
2023/03/29	67	34.16	8	33.82	33.45	59	6,199	0.95%
2023/03/28	156	33.58	5	33.71	34.30	151	5,978	2.53%	大買/鉅額交易
2023/03/24	1	33.10	0	0.00	32.85	1	6,078	0.02%
2023/03/23	0	32.70	5	32.60	32.50	-5	6,263	-0.08%
2023/03/22	1	32.50	1	32.45	32.45	0	6,443	0.00%
2023/03/20	1	32.05	1	32.45	32.25	0	6,767	0.00%
2023/03/17	3	32.10	11	32.20	32.35	-8	7,059	-0.11%
2023/03/16	1	32.10	10	32.15	31.95	-9	7,218	-0.12%
2023/03/14	1	33.15	5	33.15	33.00	-4	7,645	-0.05%
2023/03/13	2	32.68	2	33.15	33.20	0	7,703	0.00%
2023/03/10	5	33.28	6	33.33	33.15	-1	7,707	-0.01%
2023/03/09	1	34.30	3	34.65	34.15	-2	7,570	-0.03%
2023/03/08	26	34.81	5	34.80	34.60	21	7,589	0.28%
2023/03/07	10	34.30	5	34.34	34.25	5	7,314	0.07%
2023/03/06	5	33.95	0	0.00	33.90	5	7,189	0.07%
2023/02/24	5	33.50	0	0.00	33.50	5	7,146	0.07%
2023/02/22	5	33.85	2.5	34.07	33.80	2.5	7,228	0.03%
2023/02/21	16	34.43	0	0.00	34.20	16	7,255	0.22%
2023/02/20	0	34.35	1	34.30	34.15	-1	7,239	-0.01%
2023/02/16	2	34.03	4	34.20	34.00	-2	7,267	-0.03%
2023/02/15	16	34.26	16	34.27	34.15	0	7,481	0.00%
2023/02/10	11	33.58	0	0.00	33.20	11	7,679	0.14%
2023/02/09	0	0.00	0.1	33.80	33.65	-0.1	7,682	0.00%
2023/02/08	1.6	33.86	0	0.00	33.70	1.6	7,740	0.02%
2023/02/07	2	34.30	0	0.00	34.30	2	7,734	0.03%
2023/02/06	0	0.00	2	34.45	34.40	-2	7,743	-0.03%
2023/02/03	2.1	34.50	0	0.00	34.40	2.1	7,719	0.03%
2023/02/02	0	0.00	4	34.30	34.30	-4	7,698	-0.05%
2023/02/01	10	34.45	0	0.00	34.25	10	7,663	0.13%
2023/01/30	85	33.85	2.5	33.48	33.95	82.5	7,640	1.08%
2023/01/09	0	0.00	2	33.90	33.95	-2	7,921	-0.03%
2023/01/05	0	0.00	5	34.20	34.05	-5	8,116	-0.06%
2023/01/03	0	0.00	5	34.61	34.70	-5	8,226	-0.06%
2022/12/30	3	34.58	0	0.00	34.50	3	8,188	0.04%
2022/12/29	1	34.65	2	33.83	34.15	-1	8,061	-0.01%
2022/12/27	5	33.98	4	34.00	34.10	1	7,905	0.01%
2022/12/26	0	0.00	1	34.00	33.75	-1	7,904	-0.01%
2022/12/23	1	33.75	0	0.00	33.70	1	8,014	0.01%
2022/12/22	3	33.82	0	0.00	33.70	3	8,053	0.04%
2022/12/20	4	34.14	5	34.40	33.95	-1	8,256	-0.01%
2022/12/19	0	0.00	0	34.74	34.70	0	8,403	0.00%
2022/12/16	2.5	35.22	2	35.10	35.30	0.5	8,250	0.01%
2022/12/15	1	35.30	1	35.00	35.05	0	8,054	0.00%
2022/12/14	0.5	34.65	2.2	34.71	34.85	-1.7	7,878	-0.02%
2022/12/13	3.5	34.47	4	34.48	34.35	-0.5	7,706	-0.01%
2022/12/12	3	33.73	0	0.00	33.70	3	7,556	0.04%
2022/12/09	3	33.95	8.3	33.78	33.85	-5.3	7,545	-0.07%
2022/12/07	6	33.68	26	33.70	34.00	-20	7,139	-0.28%
2022/12/06	2	33.10	2.5	32.81	32.80	-0.5	6,721	-0.01%
2022/12/05	5	32.85	179.2	32.95	32.65	-174.2	6,728	-2.59%	大賣/鉅額交易
2022/12/02	14	32.26	0	0.00	32.30	14	6,655	0.21%
2022/12/01	11	32.34	0	0.00	32.25	11	6,608	0.17%
2022/11/30	0	0.00	7	32.21	32.55	-7	6,800	-0.10%
2022/11/25	0	0.00	454	32.15	31.85	-454	6,772	-6.70%	大賣/鉅額交易
2022/11/24	2	32.15	465	32.17	32.20	-463	6,821	-6.79%	大賣/鉅額交易
2022/11/21	0	0.00	0.5	32.00	31.85	-0.5	7,722	-0.01%
2022/11/18	2	31.40	2	31.38	32.25	0	7,765	0.00%
2022/11/17	3.5	31.01	3	31.45	31.50	0.5	7,762	0.01%
2022/11/16	3	31.52	1	31.40	31.20	2	7,761	0.03%
2022/11/14	5	31.90	0	0.00	32.00	5	8,108	0.06%
2022/11/11	5	32.32	0.5	32.05	31.75	4.5	8,455	0.05%
2022/11/10	1	31.90	4	31.84	31.85	-3	8,749	-0.03%
2022/11/09	0	0.00	5	31.83	32.05	-5	8,939	-0.06%
2022/11/08	2	30.80	0	0.00	30.85	2	8,894	0.02%
2022/11/07	2	30.03	2	30.35	30.55	0	9,093	0.00%
2022/11/04	4	29.83	3.3	30.21	30.30	0.7	9,104	0.01%
2022/11/03	8	30.60	0	0.00	30.50	8	9,081	0.09%
2022/11/02	1	31.10	0	0.00	31.05	1	9,199	0.01%
2022/10/28	1	30.80	0	0.00	30.80	1	9,309	0.01%
2022/10/26	0	0.00	1	31.45	31.25	-1	9,443	-0.01%
2022/10/24	5	31.93	0	0.00	31.80	5	9,432	0.05%
2022/10/21	2	32.30	2	32.45	32.45	0	9,452	0.00%
2022/10/20	0	0.00	1	31.70	32.20	-1	9,425	-0.01%
2022/10/18	0	0.00	0.2	31.60	31.75	-0.2	9,508	0.00%
2022/10/17	0.1	31.20	5.1	31.34	31.80	-5	9,551	-0.05%
2022/10/14	5	31.98	0	0.00	32.25	5	9,659	0.05%
2022/10/13	0	0.00	4	31.95	31.95	-4	9,677	-0.04%
2022/10/11	1	32.85	11	32.75	32.80	-10	9,986	-0.10%
2022/10/05	0	0.00	5	33.20	33.05	-5	10,638	-0.05%
2022/10/04	2	32.85	9	33.00	32.95	-7	10,707	-0.07%
2022/10/03	1	31.75	0	0.00	31.85	1	10,659	0.01%
2022/09/30	0	0.00	1	31.65	31.80	-1	10,744	-0.01%
2022/09/28	0	0.00	5	32.10	32.10	-5	10,742	-0.05%
2022/09/26	5	31.98	9	31.97	32.65	-4	10,692	-0.04%
2022/09/23	0	0.00	1	32.90	32.85	-1	10,740	-0.01%
2022/09/22	0	0.00	2	32.85	32.85	-2	10,866	-0.02%
2022/09/20	0	0.00	1	32.95	33.10	-1	10,848	-0.01%
2022/09/19	5	33.02	5	32.85	32.85	0	10,855	0.00%
2022/09/16	4.1	32.77	0.1	32.85	32.95	4	10,810	0.04%
2022/09/15	1	32.80	0	0.00	32.85	1	10,789	0.01%
2022/09/14	1	32.55	1	32.35	32.60	0	10,921	0.00%
2022/09/13	1	32.70	0	0.00	32.80	1	10,902	0.01%
2022/09/12	3	32.78	1	32.80	32.70	2	10,941	0.02%
2022/09/07	2	33.00	2	33.10	32.95	0	11,774	0.00%
2022/09/06	395	33.46	46	33.50	33.30	349	12,181	2.87%	大買/鉅額交易
2022/09/05	2	34.15	1	33.80	33.80	1	12,043	0.01%
2022/09/02	3	34.38	1	34.60	34.10	2	12,119	0.02%
2022/09/01	0	0.00	5	34.52	34.35	-5	12,167	-0.04%
2022/08/31	3	34.27	4	34.48	34.50	-1	12,204	-0.01%
2022/08/30	364	35.19	326	36.14	34.30	38	12,316	0.31%	大買/大賣/
2022/08/29	0	0.00	42	34.90	35.15	-42	11,683	-0.36%
2022/08/26	2	34.70	1	34.70	34.55	1	11,530	0.01%
2022/08/25	8	34.66	10	34.85	34.85	-2	11,599	-0.02%
2022/08/24	1	34.10	9	34.71	34.65	-8	11,548	-0.07%
2022/08/23	4	34.15	1	34.20	34.15	3	11,682	0.03%
2022/08/22	52.1	33.93	2	34.38	33.90	50.1	11,658	0.43%
2022/08/19	24	34.71	17	34.87	34.40	7	11,683	0.06%
2022/08/18	359	35.37	4	35.46	35.40	355	11,395	3.12%	大買/鉅額交易
2022/08/17	1.1	35.65	15	35.74	35.60	-14	11,146	-0.13%
2022/08/16	274	34.82	1	34.50	34.95	273	10,898	2.51%	大買/鉅額交易
2022/08/15	90	34.40	2	34.60	34.50	88	11,085	0.79%
2022/08/12	2	34.70	1	34.00	34.60	1	11,276	0.01%
2022/08/11	2	33.70	0	0.00	33.45	2	11,160	0.02%
2022/08/10	4	33.14	1	33.55	33.10	3	11,265	0.03%
2022/08/09	6	33.96	2	33.70	33.70	4	11,420	0.04%
2022/08/08	0	0.00	2	33.38	33.50	-2	11,695	-0.02%
2022/08/05	4	33.39	0	0.00	33.35	4	11,799	0.03%
2022/08/04	1	33.10	1	33.05	33.05	0	11,853	0.00%
2022/07/28	0	0.00	1	34.95	34.80	-1	12,361	-0.01%
2022/07/25	6	35.56	0	0.00	35.55	6	12,772	0.05%
2022/07/22	0	0.00	1	35.60	35.60	-1	12,777	-0.01%
2022/07/20	0	0.00	2	35.80	35.65	-2	12,718	-0.02%
2022/07/19	0	0.00	6	35.88	35.85	-6	12,733	-0.05%
2022/07/18	3	35.08	2	34.90	35.15	1	12,425	0.01%
2022/07/15	8	35.06	2	35.08	35.00	6	12,458	0.05%
2022/07/13	3	34.02	6	34.13	34.20	-3	12,307	-0.02%
2022/07/12	1	32.15	0	0.00	32.40	1	12,078	0.01%
2022/07/11	1	32.90	0.2	32.95	32.85	0.8	12,144	0.01%
2022/07/08	1	33.35	1.4	33.42	33.15	-0.4	12,279	0.00%
2022/07/07	0	0.00	2	33.30	33.40	-2	12,352	-0.02%
2022/07/04	3	33.15	1	32.50	33.70	2	12,632	0.02%
2022/07/01	24.5	32.68	20	32.65	32.45	4.5	12,803	0.04%
2022/06/30	5	33.75	5	33.85	33.90	0	12,758	0.00%
2022/06/28	5.1	34.39	5	34.58	34.10	0.1	13,096	0.00%
2022/06/24	0	0.00	5	34.16	34.05	-5	13,842	-0.04%
2022/06/23	0	0.00	1	33.75	33.80	-1	14,315	-0.01%
2022/06/20	3	34.30	4	34.18	34.00	-1	16,349	-0.01%
2022/06/17	6	34.13	3	34.13	34.35	3	17,193	0.02%
2022/06/16	9	34.98	20	35.06	34.20	-11	18,656	-0.06%
2022/06/15	7	36.71	1	36.85	36.70	6	20,603	0.03%
2022/06/14	0	0.00	15	35.91	35.85	-15	21,426	-0.07%
2022/06/13	1	36.20	20	36.03	36.15	-19	22,475	-0.08%
2022/06/10	0	0.00	5	36.35	36.30	-5	22,690	-0.02%
2022/06/09	21	36.55	8	36.27	36.50	13	22,969	0.06%
2022/06/08	0	0.00	2	36.30	36.45	-2	23,149	-0.01%
2022/06/07	1	36.00	1	35.85	36.20	0	23,282	0.00%
2022/06/02	5	35.00	0	0.00	35.00	5	23,683	0.02%
2022/06/01	0	0.00	1	35.50	35.45	-1	23,999	0.00%
2022/05/31	1	35.40	0	0.00	35.30	1	24,237	0.00%
2022/05/30	2	36.00	1	36.00	35.90	1	24,493	0.00%
2022/05/27	0	0.00	3	36.20	36.10	-3	24,681	-0.01%
2022/05/26	1	35.80	0	0.00	36.15	1	25,036	0.00%
2022/05/25	3	36.02	4	36.13	36.20	-1	25,102	0.00%
2022/05/24	0	0.00	12	36.17	36.10	-12	25,222	-0.05%
2022/05/23	1	36.65	10	36.18	35.35	-9	25,134	-0.04%
2022/05/20	8.1	36.10	7.4	36.10	36.00	0.7	24,981	0.00%
2022/05/19	0	0.00	6	35.04	35.60	-6	25,058	-0.02%
2022/05/18	5	35.38	3	35.42	35.35	2	25,170	0.01%
2022/05/17	0	0.00	3	35.22	35.30	-3	25,515	-0.01%
2022/05/16	6	35.00	11	34.92	35.30	-5	25,394	-0.02%
2022/05/13	6	33.79	15	33.60	33.95	-9	25,052	-0.04%
2022/05/12	4	33.04	6	32.98	33.20	-2	25,073	-0.01%
2022/05/10	4	32.59	16	32.58	32.70	-12	24,929	-0.05%
2022/05/09	13	33.13	18	33.64	33.00	-5	24,958	-0.02%
2022/05/06	3	34.53	2	34.53	34.10	1	24,941	0.00%
2022/05/05	18	34.89	0	0.00	34.95	18	24,912	0.07%
2022/05/04	14	34.98	4.2	35.38	35.05	9.8	24,948	0.04%
2022/05/03	6	34.01	0	0.00	34.30	6	24,829	0.02%
2022/04/29	12	33.89	0	0.00	33.55	12	24,853	0.05%
2022/04/27	0	0.00	19	33.25	33.30	-19	24,889	-0.08%
2022/04/26	16	33.69	30	33.57	33.70	-14	24,903	-0.06%
2022/04/25	0.1	33.50	13	33.51	33.55	-12.9	24,907	-0.05%
2022/04/22	10	33.45	0	0.00	33.85	10	24,998	0.04%
2022/04/21	4.1	33.72	1	33.90	33.50	3.1	25,180	0.01%
2022/04/20	0	0.00	1	33.90	33.95	-1	25,166	0.00%
2022/04/19	3	33.90	30	34.21	33.85	-27	25,311	-0.11%
2022/04/18	15	34.11	0	0.00	33.90	15	25,523	0.06%
2022/04/15	4	35.05	17	34.57	34.10	-13	25,545	-0.05%
2022/04/14	27	35.14	1	34.85	34.80	26	25,687	0.10%
2022/04/13	1	35.00	14	35.01	34.90	-13	25,680	-0.05%
2022/04/12	0	0.00	2	35.30	35.25	-2	25,693	-0.01%
2022/04/11	2	35.43	3	35.38	35.55	-1	25,952	0.00%
2022/04/08	2	35.45	5	35.12	35.40	-3	26,223	-0.01%
2022/04/07	0	0.00	1	35.00	34.90	-1	26,229	0.00%
2022/04/06	3	35.82	1	35.90	35.90	2	26,136	0.01%
2022/04/01	2	36.15	13	36.16	36.25	-11	26,209	-0.04%
2022/03/31	6	36.45	10	36.37	35.75	-4	26,506	-0.02%
2022/03/30	12	36.43	20	36.46	36.15	-8	26,436	-0.03%
2022/03/29	35	36.45	10	36.55	36.50	25	26,437	0.09%
2022/03/28	6.5	35.80	1	36.30	35.20	5.5	26,632	0.02%
2022/03/25	4	36.56	28	36.63	36.90	-24	27,001	-0.09%
2022/03/24	7	36.18	12	36.30	36.40	-5	26,915	-0.02%
2022/03/23	24	36.17	20	36.08	36.20	4	26,585	0.02%
2022/03/22	9	34.57	76.1	34.18	35.00	-67.1	25,909	-0.26%
2022/03/21	65.1	33.69	29	34.39	33.20	36.1	25,769	0.14%
2022/03/18	46	35.52	94.1	35.64	34.80	-48.1	27,186	-0.18%
2022/03/17	12	34.28	54.1	34.35	34.55	-42.1	25,792	-0.16%
2022/03/16	24	33.61	84	33.36	33.90	-60	27,012	-0.22%
2022/03/15	5	32.35	3	32.67	32.35	2	27,180	0.01%
2022/03/14	1	32.50	17	32.53	32.75	-16	27,649	-0.06%
2022/03/10	31	31.70	0	0.00	31.95	31	28,427	0.11%
2022/03/09	5	32.20	0	0.00	31.90	5	28,570	0.02%
2022/03/08	0	0.00	10	31.78	31.90	-10	29,096	-0.03%
2022/03/07	17	31.52	6	32.13	31.60	11	29,577	0.04%
2022/03/04	10	32.30	6	32.73	32.75	4	30,483	0.01%
2022/03/03	1	32.40	21	32.83	32.45	-20	30,872	-0.06%
2022/03/02	10	32.36	1	32.35	32.25	9	31,443	0.03%
2022/03/01	14	31.72	29	32.41	32.55	-15	32,177	-0.05%
2022/02/25	0	0.00	9	31.15	31.25	-9	32,779	-0.03%
2022/02/24	1.4	30.89	19	30.97	30.45	-17.6	34,164	-0.05%
2022/02/23	3	31.50	15	31.53	31.45	-12	35,556	-0.03%
2022/02/22	6	31.76	50	31.74	31.75	-44	39,053	-0.11%
2022/02/21	17	31.78	13	31.95	31.85	4	40,997	0.01%
2022/02/18	11	31.35	11	31.64	31.35	0	41,764	0.00%
2022/02/17	11	31.52	53	31.61	31.95	-42	42,519	-0.10%
2022/02/16	1	30.80	2	30.70	30.75	-1	43,007	0.00%
2022/02/15	0	0.00	12	30.43	30.45	-12	43,372	-0.03%
2022/02/14	11	30.13	3	30.00	29.95	8	43,669	0.02%
2022/02/11	5.3	30.91	12	30.90	30.90	-6.8	45,067	-0.01%
2022/02/10	2.1	30.79	3	30.82	30.80	-0.9	45,411	0.00%
2022/02/09	1	30.80	2	30.70	30.80	-1	46,139	0.00%
2022/02/08	9	30.24	25	30.53	30.50	-16	46,422	-0.03%
2022/02/07	15	28.98	0	0.00	29.70	15	46,905	0.03%
2022/01/26	3	28.60	21.5	28.75	28.70	-18.5	46,992	-0.04%
2022/01/25	23.3	28.49	0	0.00	28.25	23.3	47,247	0.05%
2022/01/24	19	28.75	17	29.30	29.35	2	47,641	0.00%
2022/01/21	1	29.55	13	29.79	29.55	-12	48,276	-0.02%
2022/01/20	0	0.00	10	30.10	30.00	-10	49,168	-0.02%
2022/01/19	5	30.00	25	30.20	29.85	-20	49,845	-0.04%
2022/01/18	6	30.41	13	30.40	30.30	-7	50,404	-0.01%
2022/01/17	38	29.77	24	30.00	30.20	14	50,731	0.03%
2022/01/14	32	30.02	14	30.05	29.85	18	51,242	0.04%
2022/01/13	16	30.81	3	30.65	30.70	13	51,732	0.03%
2022/01/12	2	31.00	16	31.03	31.05	-14	52,645	-0.03%
2022/01/11	13	30.67	12	30.52	30.35	1	53,634	0.00%
2022/01/10	4	31.15	10.2	31.40	31.15	-6.2	54,662	-0.01%
2022/01/07	26	31.48	3.2	31.75	31.50	22.8	56,112	0.04%
2022/01/06	10	31.90	10	31.85	32.15	0	58,624	0.00%
2022/01/05	17	32.09	14	32.05	31.80	3	60,498	0.00%
2022/01/04	13	32.47	5	32.32	32.40	8	61,223	0.01%
2022/01/03	13	33.02	14	32.98	32.80	-1	62,833	0.00%
2021/12/30	12	32.44	2	32.53	32.60	10	64,549	0.02%
2021/12/29	17	32.34	17	32.29	32.40	0	66,296	0.00%
2021/12/28	1	32.25	12	32.36	32.25	-11	67,519	-0.02%
2021/12/27	16	32.23	122	32.26	32.30	-106	68,276	-0.16%	大賣/鉅額交易
2021/12/24	1	31.60	24	31.73	31.60	-23	69,052	-0.03%
2021/12/23	30	31.73	50	31.81	31.65	-20	69,663	-0.03%
2021/12/22	35.5	31.54	113	31.65	31.75	-77.5	71,310	-0.11%	大賣/
2021/12/21	91	31.36	22	31.42	31.75	69	72,225	0.10%
2021/12/20	36	32.17	32	32.30	32.15	4	73,784	0.01%
2021/12/17	21	31.93	7	32.03	31.90	14	79,917	0.02%
2021/12/16	48	31.85	21	31.74	31.55	27	84,693	0.03%
2021/12/15	21.1	31.55	21	31.47	31.40	0.1	91,212	0.00%
2021/12/14	159.2	32.78	175.5	32.36	31.90	-16.3	93,039	-0.02%	大買/大賣/
2021/12/13	98.1	31.04	82	30.99	31.50	16.1	90,912	0.02%
2021/12/10	160.1	31.05	94	31.50	30.45	66.1	89,869	0.07%	大買/
2021/12/09	49.2	32.91	19	32.72	32.85	30.2	87,725	0.03%
2021/12/08	43.2	34.00	20	33.99	33.90	23.2	86,923	0.03%
2021/12/07	17	34.93	9	35.18	34.45	8	86,353	0.01%
2021/12/06	12.2	34.23	22	34.40	34.15	-9.8	85,453	-0.01%
2021/12/03	33.7	34.61	23	34.73	34.60	10.7	85,788	0.01%
2021/12/02	18.1	34.48	17	34.41	34.00	1.1	85,774	0.00%
2021/12/01	41.4	35.28	13	35.22	35.05	28.4	85,773	0.03%
2021/11/30	43	35.59	18.6	35.78	35.60	24.4	85,693	0.03%
2021/11/29	33.1	34.89	14	35.10	35.00	19.1	86,284	0.02%
2021/11/26	54.1	35.83	46	36.04	35.60	8.1	87,332	0.01%
2021/11/25	6.6	37.04	20.5	37.61	36.70	-13.9	87,346	-0.02%
2021/11/24	78.1	37.72	16	37.48	37.60	62.1	88,214	0.07%
2021/11/23	89	38.90	112	38.56	37.75	-23	88,078	-0.03%	大賣/
2021/11/22	105	38.78	27	38.66	38.50	78	87,833	0.09%	大買/
2021/11/19	139.1	38.52	162.2	38.34	38.85	-23.1	86,945	-0.03%	大買/大賣/
2021/11/18	113.2	35.68	83	35.68	36.20	30.2	84,338	0.04%	大買/
2021/11/17	36	34.16	199	34.10	34.80	-163	83,529	-0.20%	大賣/鉅額交易
2021/11/16	28	32.98	6	33.06	33.05	22	84,033	0.03%
2021/11/15	36	31.84	73	32.00	31.65	-37	83,579	-0.04%
2021/11/12	14.3	32.53	7	32.47	32.40	7.3	82,778	0.01%
2021/11/11	27	32.72	13	32.78	32.75	14	82,458	0.02%
2021/11/10	102	32.82	45	32.77	32.75	57	82,591	0.07%	大買/
2021/11/09	29	34.58	58	34.79	34.50	-29	81,346	-0.04%
2021/11/08	73	34.73	126	34.86	34.60	-53	81,068	-0.07%	大賣/
2021/11/05	11	34.25	17	34.19	34.20	-6	80,450	-0.01%
2021/11/04	17	34.11	54.2	34.24	33.95	-37.2	80,248	-0.05%
2021/11/03	15	33.71	2	33.88	33.60	13	80,239	0.02%
2021/11/02	40	33.85	60	33.75	33.55	-20	80,294	-0.02%
2021/11/01	50.1	33.91	100	33.72	33.70	-49.9	80,105	-0.06%
2021/10/29	69	34.63	53	35.08	34.40	16	79,912	0.02%
2021/10/28	64	35.14	101	35.01	34.70	-37	79,511	-0.05%	大賣/
2021/10/27	35	34.29	16	34.21	34.70	19	79,229	0.02%
2021/10/26	18	33.69	26.1	33.59	33.40	-8.1	79,236	-0.01%
2021/10/25	8	34.25	21	34.20	34.00	-13	79,311	-0.02%
2021/10/22	49	34.39	31	34.37	34.25	18	78,953	0.02%
2021/10/21	58	34.00	59	34.26	34.70	-1	78,280	0.00%
2021/10/20	74.1	34.14	29	33.94	33.85	45.1	77,566	0.06%
2021/10/19	200	34.70	36	34.75	34.30	164	76,558	0.21%	大買/鉅額交易
2021/10/18	28	35.61	32	35.41	35.25	-4	75,478	-0.01%
2021/10/15	85	34.99	78.1	35.21	35.80	6.9	74,309	0.01%
2021/10/14	235	35.27	160.2	35.05	34.55	74.8	72,805	0.10%	大買/大賣/
2021/10/13	28	34.32	82	34.31	34.60	-54	69,990	-0.08%
2021/10/12	23.3	33.85	65	33.88	33.65	-41.7	68,007	-0.06%
2021/10/08	102	34.46	61	34.12	33.75	41	67,142	0.06%	大買/
2021/10/07	92	34.34	99	34.30	33.90	-7	65,231	-0.01%
2021/10/06	65	33.68	90.3	33.94	34.00	-25.3	63,120	-0.04%
2021/10/05	66	32.67	84	32.84	33.45	-18	61,172	-0.03%
2021/10/04	46.4	32.22	77.1	32.16	32.35	-30.7	59,802	-0.05%
2021/10/01	87	32.13	90	31.96	32.00	-3	58,780	-0.01%
2021/09/30	40.3	32.85	15	32.70	32.70	25.3	57,518	0.04%
2021/09/29	116	32.82	77	32.78	32.65	39	56,777	0.07%	大買/
2021/09/28	67.7	32.62	70	33.03	32.65	-2.4	54,838	0.00%
2021/09/27	115.1	34.27	97	34.12	33.75	18.1	53,293	0.03%	大買/
2021/09/24	1,569.1	34.23	1,489	34.06	34.10	80.1	51,001	0.16%	大買/大賣/
2021/09/23	288	33.57	255.2	33.99	34.80	32.8	45,153	0.07%	大買/大賣/
2021/09/22	304.3	32.99	321	32.81	31.65	-16.7	40,445	-0.04%	大買/大賣/
2021/09/17	60	32.04	119.2	32.56	33.40	-59.2	33,482	-0.18%	大賣/
2021/09/16	47	30.38	38	30.44	30.40	9	30,901	0.03%
2021/09/15	6	29.59	7	29.62	29.65	-1	30,050	0.00%
2021/09/14	12.2	28.86	10	29.26	29.25	2.2	29,755	0.01%
2021/09/13	52	29.48	21	29.20	29.10	31	29,514	0.11%
2021/09/10	16	28.61	0	0.00	28.50	16	29,188	0.05%
2021/09/09	11	28.25	7	28.29	28.60	4	29,060	0.01%
2021/09/08	21	27.98	22	28.05	27.90	-1	28,911	0.00%
2021/09/07	29	29.10	14	28.91	28.85	15	28,391	0.05%
2021/09/06	15	28.94	31	28.94	28.60	-16	28,070	-0.06%
2021/09/03	9	29.60	10	29.80	29.65	-1	27,372	0.00%
2021/09/02	32	30.36	95	30.33	29.75	-63	26,649	-0.24%
2021/09/01	57	31.58	80	31.34	31.70	-23	24,832	-0.09%
2021/08/31	17	30.34	18.8	30.32	30.55	-1.8	23,255	-0.01%
2021/08/30	88.3	30.29	37	30.03	30.30	51.3	22,256	0.23%
2021/08/27	9	29.08	91	28.91	29.40	-82	20,464	-0.40%
2021/08/26	50	28.43	53	28.73	28.30	-3	19,580	-0.02%
2021/08/25	9.5	28.37	1	28.50	28.25	8.5	18,392	0.05%
2021/08/24	22	28.16	12	28.38	28.35	10	17,703	0.06%
2021/08/23	51	27.90	34	28.11	27.85	17	16,716	0.10%
2021/08/20	77	27.47	162.2	27.92	28.00	-85.2	15,421	-0.55%	大賣/
2021/08/19	6	26.28	27	26.41	26.30	-21	13,922	-0.15%
2021/08/18	0	0.00	29	25.32	25.65	-29	13,496	-0.21%
2021/08/17	0	0.00	2	25.28	25.15	-2	13,451	-0.01%
2021/08/16	5	25.05	4	25.15	24.95	1	13,491	0.01%
2021/08/13	4	26.55	2	26.50	26.55	2	13,065	0.02%
2021/08/12	17	26.33	2	26.25	26.30	15	12,906	0.12%
2021/08/11	7	25.54	25	25.95	25.50	-18	13,049	-0.14%
2021/08/10	5	25.90	0	0.00	25.90	5	13,174	0.04%
2021/08/09	18	26.67	3	27.47	26.20	15	13,468	0.11%
2021/08/06	5	27.00	5	27.12	27.20	0	13,136	0.00%
2021/08/05	8	27.03	8	26.91	27.00	0	13,310	0.00%
2021/08/04	25	26.89	11	27.06	26.70	14	13,735	0.10%
2021/08/03	3	27.12	121	27.22	27.40	-118	13,595	-0.87%	大賣/鉅額交易
2021/08/02	14	27.01	39	27.05	27.25	-25	13,319	-0.19%
2021/07/30	19	26.21	39	26.24	26.05	-20	12,791	-0.16%
2021/07/29	115	25.35	9	25.15	25.70	106	12,223	0.87%	大買/鉅額交易
2021/07/26	10	23.95	1	23.90	23.90	9	12,524	0.07%
2021/07/23	1	24.05	0	0.00	24.05	1	12,954	0.01%
2021/07/22	5	24.15	0	0.00	23.95	5	14,017	0.04%
2021/07/21	5.1	23.90	12	24.21	23.90	-6.9	15,752	-0.04%
2021/07/20	10	23.90	2	23.95	23.90	8	15,822	0.05%
2021/07/16	0	0.00	1	24.40	24.30	-1	16,489	-0.01%
2021/07/15	0	0.00	1	24.30	24.45	-1	16,845	-0.01%
2021/07/14	5	23.95	19	24.00	23.95	-14	16,992	-0.08%
2021/07/13	1	24.20	6	24.15	24.15	-5	17,531	-0.03%
2021/07/12	5	24.50	21	24.40	24.40	-16	17,590	-0.09%
2021/07/08	5	24.86	5	24.95	24.80	0	17,927	0.00%
2021/07/06	7	24.25	0	0.00	24.25	7	18,397	0.04%
2021/07/05	0	0.00	44	24.58	24.50	-44	18,573	-0.24%
2021/07/01	10	24.70	20	24.94	24.55	-10	18,914	-0.05%
2021/06/30	33	25.09	13	25.37	24.70	20	19,271	0.10%
2021/06/29	20	24.64	78	24.92	25.30	-58	18,860	-0.31%
2021/06/28	6	24.00	5	24.20	24.00	1	18,604	0.01%
2021/06/25	37	24.23	1	24.05	24.05	36	18,732	0.19%
2021/06/24	3.6	24.37	0	0.00	24.20	3.6	18,880	0.02%
2021/06/23	1	24.20	1	24.05	24.30	0	19,086	0.00%
2021/06/22	26	24.22	2	24.30	23.85	24	19,419	0.12%
2021/06/21	8	23.87	0	0.00	23.70	8	19,485	0.04%
2021/06/18	4	24.90	1	25.05	24.90	3	19,544	0.02%
2021/06/17	1	25.70	3	25.53	25.35	-2	19,736	-0.01%
2021/06/16	0	0.00	10	25.35	25.45	-10	20,060	-0.05%
2021/06/11	0	0.00	8	24.95	24.85	-8	20,965	-0.04%
2021/06/09	10	25.15	0	0.00	24.90	10	23,096	0.04%
2021/06/08	2	24.90	2	25.15	25.15	0	23,725	0.00%
2021/06/07	2	24.40	1	24.95	24.70	1	23,989	0.00%
2021/06/04	0	0.00	15	24.92	24.85	-15	24,307	-0.06%
2021/06/03	3	24.90	0	0.00	25.10	3	24,689	0.01%
2021/06/02	0	0.00	2	24.83	25.00	-2	25,482	-0.01%
2021/06/01	8	24.94	0.2	24.80	24.85	7.8	26,165	0.03%
2021/05/31	1	24.80	0	0.00	24.85	1	27,251	0.00%
2021/05/28	1	24.90	7	25.18	24.90	-6	30,057	-0.02%
2021/05/27	28	24.64	35	24.80	25.00	-7	33,968	-0.02%
2021/05/26	0	0.00	18	24.28	24.35	-18	34,764	-0.05%
2021/05/25	10	24.15	0	0.00	23.80	10	35,093	0.03%
2021/05/21	0	0.00	0	23.05	23.25	0	35,875	0.00%
2021/05/20	0	0.00	1	23.45	23.00	-1	36,456	0.00%
2021/05/19	1	23.05	12.6	23.09	23.35	-11.6	37,310	-0.03%
2021/05/18	0	0.00	4	22.33	22.40	-4	38,202	-0.01%
2021/05/17	14	20.34	43	20.54	20.55	-29	38,268	-0.08%
2021/05/14	6	22.11	52.7	22.66	22.50	-46.7	38,046	-0.12%
2021/05/13	16	22.17	4	22.03	22.30	12	37,874	0.03%
2021/05/12	63	21.94	15	22.31	22.90	48	37,688	0.13%
2021/05/11	2	25.30	9	25.04	24.25	-7	37,222	-0.02%
2021/05/10	10	26.15	1	25.50	25.70	9	37,091	0.02%
2021/05/07	12	25.50	1	25.25	25.65	11	37,745	0.03%
2021/05/06	10.2	25.04	12	24.57	24.60	-1.8	37,769	0.00%
2021/05/05	9	24.81	34	24.64	24.55	-25	37,819	-0.07%
2021/05/04	18	25.38	39	24.84	24.70	-21	38,316	-0.05%
2021/05/03	7	26.16	2	26.28	25.75	5	38,045	0.01%
2021/04/29	12	27.33	11	27.33	27.00	1	37,927	0.00%
2021/04/28	32	28.83	79	28.40	27.95	-47	37,887	-0.12%
2021/04/27	15	28.32	56	28.32	28.55	-41	37,354	-0.11%
2021/04/26	33	27.15	13	27.27	26.90	20	36,776	0.05%
2021/04/23	5	26.96	47	27.09	26.85	-42	36,871	-0.11%
2021/04/22	52	27.36	82	27.54	26.60	-30	36,995	-0.08%
2021/04/21	52.3	27.37	54	27.62	27.25	-1.7	36,807	0.00%
2021/04/20	42	27.11	2	27.05	27.20	40	36,858	0.11%
2021/04/19	13	27.42	60	27.37	27.30	-47	37,612	-0.12%
2021/04/16	10	26.53	50	26.50	26.50	-40	37,472	-0.11%
2021/04/15	10	26.10	13	26.24	26.15	-3	37,690	-0.01%
2021/04/14	13	25.99	2	26.00	25.80	11	38,428	0.03%
2021/04/13	11	26.76	10	26.86	26.30	1	38,688	0.00%
2021/04/12	20	26.42	1	26.65	26.30	19	38,729	0.05%
2021/04/09	16	26.70	21	26.86	26.70	-5	39,016	-0.01%
2021/04/08	34	27.13	23	27.05	27.10	11	39,108	0.03%
2021/04/07	8	26.95	13	27.02	27.25	-5	39,792	-0.01%
2021/04/06	25	26.38	70	26.52	26.60	-45	40,441	-0.11%
2021/04/01	22.2	26.90	7	27.02	26.85	15.2	40,937	0.04%
2021/03/31	6	27.22	7	27.25	27.05	-1	41,837	0.00%
2021/03/30	8	27.31	5	27.37	27.30	3	43,385	0.01%
2021/03/29	25	27.60	15	27.72	27.50	10	45,564	0.02%
2021/03/26	29	27.72	5	27.65	27.60	24	47,627	0.05%
2021/03/25	61	28.00	25	27.79	27.60	36	48,995	0.07%
2021/03/24	23	27.51	54	27.61	27.50	-31	50,804	-0.06%
2021/03/23	37	27.19	55	27.21	27.10	-18	51,779	-0.03%
2021/03/22	9	27.30	46	27.17	27.40	-37	52,246	-0.07%
2021/03/19	29	27.60	5	27.59	27.50	24	52,776	0.05%
2021/03/18	40	28.15	17	28.19	28.05	23	54,426	0.04%
2021/03/17	42	28.59	28	28.73	28.20	14	55,388	0.03%
2021/03/16	27	29.19	59	29.27	28.85	-32	57,510	-0.06%
2021/03/15	94	29.17	55	29.06	28.95	39	57,333	0.07%
2021/03/12	78	28.14	31	28.05	28.15	47	56,117	0.08%
2021/03/11	34	27.87	3	27.75	27.95	31	55,758	0.06%
2021/03/10	17	28.11	20	28.23	27.90	-3	55,657	-0.01%
2021/03/09	7	28.22	19	27.87	28.35	-12	55,980	-0.02%
2021/03/08	13	27.95	28	28.06	28.15	-15	55,962	-0.03%
2021/03/05	105	28.51	34	28.41	28.45	71	55,390	0.13%	大買/
2021/03/04	41	28.84	61.5	28.70	28.20	-20.5	55,682	-0.04%
2021/03/03	134.1	29.77	165	29.76	29.35	-30.9	55,313	-0.06%	大買/大賣/
2021/03/02	283	29.72	282	29.61	29.45	1	52,522	0.00%	大買/大賣/
2021/02/26	70	27.83	19	27.90	27.95	51	48,714	0.10%
2021/02/25	31	27.33	36	27.37	27.50	-5	47,957	-0.01%
2021/02/24	24	27.35	16	27.61	27.20	8	47,557	0.02%
2021/02/23	9	27.11	39	27.04	27.00	-30	47,006	-0.06%
2021/02/22	23	27.12	61.2	27.26	26.95	-38.2	46,677	-0.08%
2021/02/19	47	27.44	55	27.34	27.45	-8	46,058	-0.02%
2021/02/18	108	26.63	53	26.72	27.45	55	45,195	0.12%	大買/
2021/02/17	36	25.80	3	25.95	25.55	33	44,094	0.07%
2021/02/05	1	25.50	12	25.27	25.10	-11	43,931	-0.03%
2021/02/04	7	25.48	1	25.40	25.35	6	43,843	0.01%
2021/02/03	10	25.65	13	25.25	25.15	-3	43,840	-0.01%
2021/02/02	37	25.28	29	25.07	25.00	8	43,770	0.02%
2021/02/01	10	24.99	12	24.95	25.10	-2	43,710	0.00%
2021/01/29	31	25.72	89	26.12	25.20	-58	43,600	-0.13%
2021/01/28	49	24.99	3	25.10	24.90	46	42,959	0.11%
2021/01/27	22	25.72	12	25.73	25.60	10	43,016	0.02%
2021/01/26	29	26.64	59	26.67	25.90	-30	43,276	-0.07%
2021/01/25	51	26.18	30	26.32	26.10	21	42,870	0.05%
2021/01/22	3	26.40	29	26.39	26.50	-26	42,980	-0.06%
2021/01/21	65	26.32	23	26.10	26.20	42	42,821	0.10%
2021/01/20	31	26.18	79	26.15	25.55	-48	42,792	-0.11%
2021/01/19	110	26.63	80	26.61	26.85	30	42,639	0.07%	大買/
2021/01/18	53	24.87	28	24.74	25.15	25	42,172	0.06%
2021/01/15	26	24.75	24	24.70	24.45	2	44,252	0.00%
2021/01/14	18.3	25.31	105	25.26	25.20	-86.7	44,550	-0.19%	大賣/
2021/01/13	26	25.39	39	25.25	25.15	-13	44,557	-0.03%
2021/01/12	154	25.06	22	25.08	25.40	132	44,187	0.30%	大買/鉅額交易
2021/01/11	51	24.59	2	24.63	24.40	49	43,320	0.11%
2021/01/08	3.2	25.00	0	0.00	25.10	3.2	42,925	0.01%
2021/01/07	39	25.19	83	24.86	25.35	-44	42,587	-0.10%
2021/01/06	48	26.09	23	25.79	25.70	25	41,820	0.06%
2021/01/05	12	26.19	26	26.26	26.15	-14	41,312	-0.03%
2021/01/04	46	26.87	13	26.79	26.80	33	40,929	0.08%
2020/12/31	14	26.57	48	26.31	26.45	-34	40,482	-0.08%
2020/12/30	102	26.78	35	26.62	26.55	67	40,208	0.17%	大買/
2020/12/29	83	26.57	54	26.02	26.15	29	39,361	0.07%
2020/12/28	37	27.00	2.1	26.99	26.80	34.9	38,445	0.09%
2020/12/25	44	27.02	20	27.06	26.95	24	37,476	0.06%
2020/12/24	87	28.50	67	28.60	27.55	20	36,509	0.05%
2020/12/23	93.4	27.67	131	27.85	28.35	-37.6	34,770	-0.11%	大賣/
2020/12/22	85	28.65	102	28.30	27.90	-17	32,390	-0.05%	大賣/
2020/12/21	106	27.78	51	28.14	27.30	55	30,176	0.18%	大買/
2020/12/18	109	27.72	123.3	27.60	27.60	-14.3	28,570	-0.05%	大買/大賣/
2020/12/17	37	25.47	49	25.72	25.65	-12	26,353	-0.05%
2020/12/16	56	25.23	2.4	24.74	24.75	53.6	25,278	0.21%
2020/12/15	100	24.73	17	24.90	24.45	83	24,972	0.33%
2020/12/14	72	24.92	104.1	25.24	25.05	-32.1	24,158	-0.13%	大賣/
2020/12/11	71	23.67	53.2	23.53	23.20	17.8	22,119	0.08%
2020/12/10	130	23.59	129	23.49	24.10	1	20,722	0.00%	大買/大賣/
2020/12/09	34	22.05	45	21.91	21.95	-11	17,953	-0.06%
2020/12/07	3	21.40	4	21.35	21.10	-1	17,206	-0.01%
2020/12/04	37	21.58	7	21.31	21.45	30	16,907	0.18%
2020/12/03	34	21.58	37.5	21.73	21.55	-3.5	16,642	-0.02%
2020/12/02	20	21.23	12	21.19	21.10	8	16,009	0.05%
2020/12/01	5	20.68	21	20.71	20.65	-16	15,642	-0.10%
2020/11/30	25	21.00	11	21.19	21.05	14	15,457	0.09%
2020/11/27	4	20.85	13	20.48	20.90	-9	14,382	-0.06%
2020/11/26	25	19.00	0	0.00	19.00	25	13,669	0.18%
2020/11/25	2.2	19.23	3	19.30	19.10	-0.8	13,591	-0.01%
2020/11/24	2	18.85	2	19.05	18.90	0	13,380	0.00%
2020/11/23	10	19.05	0	0.00	19.05	10	13,170	0.08%
2020/11/20	17	19.25	10	19.25	19.10	7	13,132	0.05%
2020/11/19	17	19.48	5	19.44	19.30	12	13,046	0.09%
2020/11/18	14	19.60	0.1	19.50	19.65	13.9	13,051	0.11%
2020/11/13	28.1	19.24	7	19.51	19.40	21.1	13,079	0.16%
2020/11/12	15	20.08	0	0.00	19.90	15	12,903	0.12%
2020/11/11	0	0.00	51.1	20.50	20.30	-51.1	12,909	-0.40%
2020/11/10	51.2	20.35	2.2	20.34	20.35	49	13,029	0.38%
2020/11/09	2	20.30	0	0.00	20.40	2	13,295	0.02%
2020/11/06	1	20.45	5	20.40	20.40	-4	13,320	-0.03%
2020/11/05	1	20.35	0	0.00	20.35	1	13,489	0.01%
2020/11/04	1	20.60	6	20.37	20.50	-5	13,652	-0.04%
2020/11/03	26	20.72	25	20.29	20.45	1	13,803	0.01%
2020/11/02	0	0.00	23	20.78	20.70	-23	14,771	-0.16%
2020/10/30	13	20.99	6	21.06	21.05	7	14,819	0.05%
2020/10/29	4	20.48	2	20.50	20.80	2	14,802	0.01%
2020/10/28	37	20.86	15	20.91	20.65	22	15,384	0.14%
2020/10/27	13	20.69	32	20.55	20.50	-19	15,963	-0.12%
2020/10/26	27	21.75	13	21.58	21.20	14	15,584	0.09%
2020/10/23	96	22.71	27.2	22.87	22.80	68.8	14,694	0.47%
2020/10/22	35	20.97	42	21.33	21.35	-7	12,221	-0.06%
2020/10/21	19	19.41	8	19.45	19.45	11	11,583	0.09%
2020/10/19	0	0.00	0.3	18.70	18.70	-0.3	11,116	0.00%
2020/10/14	0	0.00	40	17.43	18.00	-40	10,937	-0.37%
2020/10/13	0	0.00	3	18.25	18.40	-3	10,802	-0.03%
2020/10/12	0	0.00	10	18.20	18.15	-10	10,734	-0.09%
2020/10/08	20	17.75	14	17.95	18.00	6	10,751	0.06%
2020/10/07	0	0.00	1	17.65	17.60	-1	10,680	-0.01%
2020/10/06	0	0.00	7	17.04	17.05	-7	10,679	-0.07%
2020/09/30	12	16.37	0	0.00	16.80	12	10,750	0.11%
2020/09/29	3	17.00	13	17.05	17.05	-10	10,731	-0.09%
2020/09/24	10	15.25	0	0.00	15.15	10	10,598	0.09%
2020/09/23	0	15.30	0	0.00	15.35	0	10,669	0.00%
2020/09/17	0	0.00	2	16.70	16.70	-2	10,389	-0.02%
2020/09/15	10	16.35	0	0.00	16.25	10	10,350	0.10%
2020/09/11	10	16.00	0.1	15.75	15.80	9.9	10,393	0.10%
2020/09/10	0	0.00	25	16.65	16.35	-25	10,367	-0.24%
2020/09/09	2	16.85	0	0.00	16.85	2	10,352	0.02%
2020/09/08	0	0.00	10	17.10	17.25	-10	10,339	-0.10%
2020/09/03	25	17.70	31	17.75	17.90	-6	10,287	-0.06%
2020/09/01	0	0.00	1	17.35	17.50	-1	10,281	-0.01%
2020/08/27	1	17.10	0	0.00	17.20	1	10,285	0.01%
2020/08/24	0	0.00	10	17.05	17.20	-10	10,653	-0.09%
2020/08/21	11	17.40	0	0.00	17.55	11	10,631	0.10%
2020/08/20	0	0.00	40	16.69	16.65	-40	10,557	-0.38%
2020/08/18	0	0.00	2	17.25	17.40	-2	10,421	-0.02%
2020/08/17	15	17.15	0	0.00	17.30	15	10,380	0.14%
2020/08/14	8	16.81	0	0.00	17.00	8	10,252	0.08%
2020/08/13	42	16.49	1	16.50	16.50	41	10,026	0.41%
2020/08/12	5	15.05	7	15.00	15.00	-2	9,610	-0.02%
2020/08/11	24	14.70	0	0.00	14.65	24	9,411	0.26%
2020/08/10	7	15.04	4	14.80	14.65	3	9,182	0.03%
2020/08/07	10	12.35	0	0.00	14.20	10	8,946	0.11%
2020/08/06	39	13.45	1	13.80	13.05	38	8,558	0.44%
2020/08/05	2	14.18	0	0.00	14.50	2	7,155	0.03%
2020/08/04	2	14.65	0	0.00	14.50	2	6,885	0.03%
2020/08/03	33	14.64	0	0.00	14.40	33	6,652	0.50%
2020/07/31	21	16.06	0	0.00	16.00	21	6,086	0.35%
2020/07/30	9	17.75	0	0.00	17.75	9	5,535	0.16%
2020/07/16	0	0.00	1	21.70	21.60	-1	6,405	-0.02%
2020/07/06	0	0.00	0.4	18.30	18.50	-0.4	6,967	-0.01%
2020/07/03	0	0.00	0.8	18.60	18.75	-0.8	7,066	-0.01%
2020/07/02	4	19.25	15	18.87	20.10	-11	7,197	-0.15%
2020/06/29	0	0.00	3	21.40	21.35	-3	7,376	-0.04%
2020/06/23	6	21.07	7	21.19	21.10	-1	7,459	-0.01%
2020/06/22	7	21.01	0	0.00	20.90	7	7,524	0.09%
2020/06/19	5	21.00	5	21.20	20.95	0	7,626	0.00%
2020/06/18	1	21.10	0	0.00	21.10	1	7,621	0.01%
2020/06/16	2	21.60	2	21.50	21.50	0	7,811	0.00%
2020/06/09	0	0.00	1	21.50	21.65	-1	8,454	-0.01%
2020/06/08	0	21.45	6	21.75	21.60	-6	8,544	-0.07%
2020/06/05	0	0.00	2	21.80	21.80	-2	8,542	-0.02%
2020/06/04	0	0.00	6	21.75	21.75	-6	8,587	-0.07%
2020/06/03	4	22.19	1	21.95	21.95	3	8,648	0.03%
2020/06/02	0	21.60	5	21.73	21.70	-5	8,681	-0.06%
2020/06/01	2	21.20	1	21.60	21.15	1	8,641	0.01%
2020/05/29	0	0.00	12	20.74	20.75	-12	8,590	-0.14%
2020/05/28	2	20.08	2	20.38	20.20	0	8,300	0.00%
2020/05/27	1	20.20	0	0.00	20.25	1	8,301	0.01%
2020/05/25	1	20.00	0	0.00	20.10	1	8,346	0.01%
2020/05/22	2	20.30	0	0.00	20.40	2	8,342	0.02%
2020/05/21	1	20.35	2	20.50	20.65	-1	8,346	-0.01%
2020/05/19	1	20.15	2	20.58	20.35	-1	8,511	-0.01%
2020/05/18	6	20.13	0	0.00	20.00	6	8,637	0.07%
2020/05/14	9	20.63	0	0.00	20.50	9	8,683	0.10%
2020/05/13	5	21.26	5	21.30	21.20	0	8,698	0.00%
2020/05/12	3	21.13	1	20.95	20.90	2	8,665	0.02%
2020/05/11	2	21.65	0	0.00	21.40	2	8,647	0.02%
2020/05/08	5	22.00	3	21.80	21.80	2	8,641	0.02%
2020/05/07	47	22.66	20	21.95	21.90	27	8,568	0.32%
2020/05/06	3	23.27	6	23.24	22.70	-3	8,363	-0.04%
2020/05/05	7	21.08	8	21.37	21.85	-1	7,974	-0.01%
2020/05/04	9	20.84	5	21.10	20.80	4	7,918	0.05%
2020/04/30	5	21.90	9	21.60	21.50	-4	7,860	-0.05%
2020/04/29	3	21.05	0	0.00	21.05	3	7,796	0.04%
2020/04/28	1	21.05	0	0.00	20.90	1	7,859	0.01%
2020/04/27	6	21.12	0	0.00	20.95	6	7,950	0.08%
2020/04/23	1	22.20	0	0.00	21.70	1	7,924	0.01%
2020/04/22	1	21.60	1	21.80	21.95	0	7,850	0.00%
2020/04/20	0	0.00	1	22.65	22.45	-1	7,775	-0.01%
2020/04/15	0	0.00	3	22.70	22.50	-3	7,678	-0.04%
2020/04/14	0	0.00	9	22.72	22.60	-9	7,353	-0.12%
2020/04/10	1	22.40	1	22.55	22.60	0	7,169	0.00%
2020/04/09	1	22.60	0	0.00	22.40	1	7,182	0.01%
2020/04/08	1	22.40	4.1	22.60	22.80	-3.1	7,182	-0.04%
2020/04/07	2	22.20	44	22.37	22.45	-42	7,275	-0.58%
2020/04/06	10	21.67	33.1	21.93	22.15	-23.1	7,363	-0.31%
2020/04/01	3	20.55	19	20.96	20.90	-16	7,208	-0.22%
2020/03/31	2.4	19.68	0	0.00	19.60	2.4	6,975	0.03%
2020/03/30	3	18.43	4	18.88	19.70	-1	6,938	-0.01%
2020/03/27	1	19.65	2	19.53	19.40	-1	6,887	-0.01%
2020/03/26	2	19.20	4	19.73	19.50	-2	6,850	-0.03%
2020/03/25	3	18.78	2	19.45	19.30	1	6,868	0.01%
2020/03/24	0	0.00	1	17.80	18.15	-1	6,813	-0.01%
2020/03/23	1	17.20	0	0.00	16.90	1	6,854	0.01%
2020/03/19	0.4	17.15	0	0.00	17.30	0.4	6,753	0.01%
2020/03/18	6	19.00	0	0.00	18.15	6	6,706	0.09%
2020/03/17	0	18.45	0	0.00	18.55	0	6,705	0.00%
2020/03/16	1	17.65	2	17.90	18.05	-1	6,617	-0.02%
2020/03/13	1	17.25	0	0.00	18.30	1	6,603	0.02%
2020/03/12	1.8	18.61	0	0.00	18.75	1.8	6,414	0.03%
2020/03/10	3	20.35	0	0.00	20.25	3	6,390	0.05%
2020/03/09	1	20.20	0	0.00	19.90	1	6,362	0.02%
2020/03/06	3	21.35	0	0.00	21.10	3	6,310	0.05%
2020/03/05	0	0.00	13	22.38	22.30	-13	6,333	-0.21%
2020/03/03	0.1	20.95	0	0.00	21.10	0.1	6,675	0.00%
2020/03/02	1.2	20.46	1	20.75	21.15	0.2	6,932	0.00%
2020/02/27	3.4	21.30	0	0.00	21.05	3.4	7,238	0.05%
2020/02/26	0	0.00	2	21.70	21.60	-2	7,278	-0.03%
2020/02/25	1	22.00	0	0.00	22.05	1	7,505	0.01%
2020/02/21	0	0.00	1	23.00	22.75	-1	7,852	-0.01%
2020/02/20	2	22.83	20	23.23	22.60	-18	7,908	-0.23%
2020/02/19	2	23.25	21	23.22	23.40	-19	8,037	-0.24%
2020/02/17	0.1	22.00	0	0.00	22.10	0.1	8,315	0.00%
2020/02/14	2	21.85	2	21.90	21.85	0	8,357	0.00%
2020/02/11	0	0.00	1.2	21.01	21.20	-1.2	8,321	-0.01%
2020/02/10	0	0.00	4	20.60	20.60	-4	8,298	-0.05%
2020/02/07	0	0.00	10	20.20	20.40	-10	8,401	-0.12%
2020/02/06	5	20.30	5	20.10	20.40	0	8,459	0.00%
2020/02/05	0	0.00	1	19.95	19.85	-1	8,454	-0.01%
2020/02/03	17	19.25	50	18.94	19.25	-33	8,828	-0.37%
2020/01/31	5	19.70	0	0.00	19.60	5	8,952	0.06%
2020/01/30	5	20.45	20	19.50	19.50	-15	8,958	-0.17%
2020/01/20	1	21.25	0	0.00	21.65	1	8,809	0.01%
2020/01/17	0	0.00	12	21.25	21.80	-12	8,935	-0.13%
2020/01/16	0	0.00	0.3	21.15	21.25	-0.3	8,994	0.00%
2020/01/14	0	0.00	11	21.20	21.20	-11	9,062	-0.12%
2020/01/13	8.2	21.50	27	21.55	21.50	-18.8	9,078	-0.21%
2020/01/10	5	21.00	5	21.09	20.90	0	9,028	0.00%
2020/01/09	5	20.90	1	20.80	20.80	4	9,054	0.04%
2020/01/07	2	20.60	13	20.68	20.70	-11	9,209	-0.12%
2020/01/06	0.2	20.65	5.3	20.49	20.75	-5.1	9,244	-0.06%
2020/01/03	5.2	20.76	5	20.70	20.70	0.2	9,254	0.00%
2020/01/02	9.3	21.21	1	21.25	21.05	8.3	9,261	0.09%
2019/12/31	55.2	21.55	3	21.03	21.00	52.2	9,260	0.56%
2019/12/30	4	22.04	11	21.52	22.10	-7	9,115	-0.08%
2019/12/26	0.2	20.50	0	0.00	20.60	0.2	8,963	0.00%
2019/12/25	11	20.55	0	0.00	20.40	11	9,033	0.12%
2019/12/24	6.3	20.77	5	20.60	20.60	1.3	9,141	0.01%
2019/12/20	10	20.95	6	21.05	20.95	4	9,165	0.04%
2019/12/19	2	20.80	3	20.70	20.70	-1	9,054	-0.01%
2019/12/18	1	21.05	0	0.00	21.05	1	9,079	0.01%
2019/12/13	7	20.75	0	0.00	20.60	7	9,141	0.08%
2019/12/12	6	21.16	4	21.40	20.90	2	9,128	0.02%
2019/12/11	1	21.05	0	0.00	20.90	1	9,098	0.01%
2019/12/10	24	21.33	0	0.00	21.05	24	9,126	0.26%
2019/12/09	3	21.50	6	21.60	21.60	-3	9,079	-0.03%
2019/12/06	4.2	21.30	4	21.60	21.25	0.2	9,171	0.00%
2019/12/05	1	21.50	0	0.00	21.30	1	9,158	0.01%
2019/12/04	0	0.00	5	21.70	21.55	-5	9,248	-0.05%
2019/12/02	1	22.20	2	21.93	21.90	-1	9,716	-0.01%
2019/11/29	1	22.65	4	22.15	22.05	-3	9,780	-0.03%
2019/11/28	5	22.55	12.1	22.33	22.05	-7.1	9,713	-0.07%
2019/11/27	30	23.16	25	23.65	23.15	5	9,664	0.05%
2019/11/26	47	23.95	16	23.70	23.70	31	9,509	0.33%
2019/11/25	58	23.04	0	0.00	23.10	58	9,259	0.63%
2019/11/22	7	23.01	0	0.00	22.85	7	9,413	0.07%
2019/11/21	0	0.00	15	22.37	22.40	-15	9,351	-0.16%
2019/11/20	3	21.37	5	21.24	21.85	-2	9,359	-0.02%
2019/11/19	9	20.45	0	0.00	20.95	9	9,542	0.09%
2019/11/18	6	20.58	1.6	20.19	20.30	4.4	9,567	0.05%
2019/11/15	19	19.60	7.2	19.58	20.10	11.8	9,415	0.13%
2019/11/11	51	18.15	51	18.29	18.15	0	9,043	0.00%
2019/11/07	0	0.00	1	18.35	18.35	-1	9,117	-0.01%
2019/11/06	56	18.17	52	18.37	18.40	4	9,184	0.04%
2019/11/05	8	18.23	5	18.35	18.50	3	9,259	0.03%
2019/11/04	3	18.40	10	18.40	18.45	-7	9,313	-0.08%
2019/10/31	15	18.35	6	18.63	18.30	9	9,334	0.10%
2019/10/30	1	17.75	1	18.05	18.05	0	9,275	0.00%
2019/10/29	1	18.05	2	18.15	17.90	-1	9,265	-0.01%
2019/10/25	2	18.10	3	17.95	17.85	-1	9,369	-0.01%
2019/10/24	0	0.00	7	17.57	17.70	-7	9,428	-0.07%
2019/10/23	6	16.75	5	16.81	16.95	1	9,422	0.01%
2019/10/17	3	17.30	0	0.00	17.15	3	9,685	0.03%
2019/10/16	0	0.00	10	17.20	17.25	-10	9,792	-0.10%
2019/10/14	40	17.00	0	0.00	16.95	40	9,950	0.40%
2019/10/08	0	16.60	1	16.80	16.65	-1	10,868	-0.01%
2019/10/03	1	16.40	0	0.00	16.45	1	12,099	0.01%
2019/09/25	2	17.95	0	0.00	17.70	2	12,983	0.02%
2019/09/24	0	0.00	10.2	17.95	17.85	-10.2	13,504	-0.08%
2019/09/20	12	18.08	2.1	18.00	18.10	9.9	14,276	0.07%
2019/09/19	1	17.45	0	0.00	17.65	1	14,462	0.01%
2019/09/18	1	17.70	0	0.00	17.80	1	14,824	0.01%
2019/09/11	0	0.00	1	17.40	17.35	-1	15,995	-0.01%
2019/09/10	5	17.25	21	17.45	17.25	-16	16,545	-0.10%
2019/09/09	5	17.05	2	17.30	17.20	3	16,728	0.02%
2019/09/06	0	0.00	6	17.31	17.30	-6	16,931	-0.04%
2019/09/05	10	17.10	0	0.00	17.15	10	17,301	0.06%
2019/09/04	1	16.50	1	16.65	16.95	0	17,261	0.00%
2019/09/03	5	17.00	5	17.25	16.85	0	17,605	0.00%
2019/09/02	0	0.00	2	17.28	17.35	-2	17,774	-0.01%
2019/08/30	5	16.70	5.2	17.08	16.85	-0.2	18,056	0.00%
2019/08/29	8	16.73	0	0.00	16.80	8	18,340	0.04%
2019/08/28	0	0.00	1	17.20	16.95	-1	18,705	-0.01%
2019/08/27	0	0.00	2	17.03	17.20	-2	18,767	-0.01%
2019/08/26	5	16.55	6	16.89	17.10	-1	18,631	-0.01%
2019/08/23	2	16.80	0	0.00	17.20	2	18,586	0.01%
2019/08/22	1	16.90	2	16.73	17.50	-1	18,861	-0.01%
2019/08/21	4	17.90	1	17.80	17.60	3	18,957	0.02%
2019/08/20	1.1	18.17	0	0.00	18.45	1.1	19,025	0.01%
2019/08/19	0.1	18.60	0	0.00	18.60	0.1	19,267	0.00%
2019/08/16	1	18.55	0	0.00	18.70	1	19,623	0.01%
2019/08/15	1	18.50	20	18.45	18.70	-19	19,732	-0.10%
2019/08/13	1.1	18.46	1	18.70	18.70	0.1	19,818	0.00%
2019/08/12	0.1	19.00	1	19.10	19.10	-0.9	19,738	0.00%
2019/08/06	0.1	18.90	0	0.00	19.00	0.1	19,922	0.00%
2019/08/02	1	18.80	0	0.00	18.70	1	20,041	0.00%
2019/08/01	20	19.35	0	0.00	19.15	20	20,065	0.10%
2019/07/31	22	20.04	11	19.90	20.20	11	20,011	0.05%
2019/07/30	0	0.00	11	19.76	19.75	-11	19,903	-0.06%
2019/07/29	0	0.00	2	19.48	19.60	-2	19,826	-0.01%
2019/07/26	1	19.00	0	0.00	19.25	1	19,774	0.01%
2019/07/25	0	0.00	2	19.40	19.50	-2	19,590	-0.01%
2019/07/22	2	19.55	2	19.70	19.80	0	19,561	0.00%
2019/07/19	1	19.60	2	19.55	19.65	-1	19,570	-0.01%
2019/07/18	12	19.68	2	19.40	19.20	10	19,505	0.05%
2019/07/17	22	19.45	3	19.65	19.25	19	19,357	0.10%
2019/07/16	0	0.00	4	19.26	19.45	-4	19,196	-0.02%
2019/07/15	5	19.00	3	18.67	19.00	2	19,103	0.01%
2019/07/12	2	18.45	1	18.45	18.45	1	18,755	0.01%
2019/07/11	1.1	18.65	0	0.00	18.75	1.1	18,384	0.01%
2019/07/10	0.1	18.85	6	18.95	18.95	-5.9	18,198	-0.03%
2019/07/09	5	18.44	1	18.50	18.50	4	17,815	0.02%
2019/07/08	7	18.83	29.2	19.00	18.95	-22.2	18,178	-0.12%
2019/07/05	3.2	19.20	0	0.00	19.10	3.2	18,579	0.02%
2019/07/04	1	19.30	0	0.00	19.35	1	18,778	0.01%
2019/07/03	2	19.68	0	0.00	19.30	2	18,997	0.01%
2019/07/02	1	19.50	0	0.00	19.15	1	18,961	0.01%
2019/07/01	0	0.00	5	19.45	19.85	-5	18,755	-0.03%
2019/06/28	8.2	18.52	2	18.65	18.75	6.2	18,324	0.03%
2019/06/27	1	18.75	0	0.00	18.90	1	18,068	0.01%
2019/06/26	1	19.00	1	19.10	19.20	0	17,757	0.00%
2019/06/25	2	19.05	0	0.00	19.05	2	17,867	0.01%
2019/06/21	0	0.00	11	19.71	19.15	-11	17,811	-0.06%
2019/06/20	0	0.00	1	19.80	19.70	-1	17,353	-0.01%
2019/06/19	1	19.55	0	0.00	19.80	1	17,381	0.01%
2019/06/18	1	19.50	0	0.00	19.15	1	17,041	0.01%
2019/06/17	10.1	20.72	0	0.00	20.55	10.1	16,477	0.06%
2019/06/13	1	20.60	1	21.30	20.80	0	15,965	0.00%
2019/06/12	0	0.00	2	20.38	20.55	-2	15,473	-0.01%
2019/06/11	2	20.23	0	0.00	20.30	2	15,276	0.01%
2019/06/10	0	0.00	1	21.85	21.55	-1	14,681	-0.01%
2019/06/06	2	22.13	0	0.00	22.10	2	14,340	0.01%
2019/06/05	10	21.65	0.1	21.55	21.70	9.9	13,972	0.07%
2019/06/04	1	20.50	1.4	19.77	19.75	-0.4	13,549	0.00%
2019/06/03	10	21.40	10	21.55	21.50	0	13,102	0.00%
2019/05/30	0	0.00	0	21.35	21.50	0	12,901	0.00%
2019/05/29	9	21.55	9	21.35	21.15	0	12,918	0.00%
2019/05/27	10	22.45	10	22.05	22.35	0	12,165	0.00%
2019/05/24	10	22.24	10	22.15	22.20	0	12,444	0.00%
2019/05/23	5	23.10	5	23.20	22.10	0	12,101	0.00%
2019/05/22	0	0.00	1	23.65	23.05	-1	11,768	-0.01%
2019/05/21	1	23.25	1	22.95	23.70	0	11,653	0.00%
2019/05/20	1	22.50	0	0.00	22.65	1	11,511	0.01%
2019/05/17	19	22.27	19	22.28	22.25	0	11,502	0.00%
2019/05/16	9	22.08	9	22.73	22.10	0	11,616	0.00%
2019/05/15	0	0.00	1	22.25	22.25	-1	11,487	-0.01%
2019/05/14	10	22.20	10	21.10	22.20	0	11,365	0.00%
2019/05/13	0.1	21.05	0	0.00	21.20	0.1	11,421	0.00%
2019/05/10	4.1	23.10	4	22.75	23.10	0.1	11,388	0.00%
2019/05/09	2.2	22.13	10	22.15	22.05	-7.8	11,291	-0.07%
2019/05/08	10	22.90	0	0.00	22.85	10	11,204	0.09%
2019/05/07	0	0.00	10	23.60	23.10	-10	11,212	-0.09%
2019/05/02	0.2	23.35	0	0.00	23.50	0.2	11,287	0.00%
2019/04/29	15.3	23.39	4	23.35	23.20	11.3	11,526	0.10%
2019/04/26	3	23.80	2	23.70	23.65	1	11,647	0.01%
2019/04/25	1	24.15	1.7	24.24	24.30	-0.7	12,084	-0.01%
2019/04/24	1	24.90	1	24.35	24.20	0	12,488	0.00%
2019/04/23	0	0.00	1.8	25.11	25.20	-1.8	12,894	-0.01%
2019/04/22	3	25.15	0	0.00	25.05	3	13,307	0.02%
2019/04/19	5.2	25.07	9	25.00	24.90	-3.8	13,688	-0.03%
2019/04/18	10	25.62	10	24.96	24.70	0	13,872	0.00%
2019/04/17	2.5	25.92	6	26.18	25.85	-3.5	14,091	-0.02%
2019/04/16	2	26.70	1	26.55	26.60	1	14,126	0.01%
2019/04/15	2	28.78	25.8	29.05	27.70	-23.8	14,031	-0.17%
2019/04/12	5	28.54	5	29.11	29.50	0	14,076	0.00%
2019/04/11	5	30.27	8	30.49	29.55	-3	13,466	-0.02%
2019/04/10	16	28.64	18	28.76	29.80	-2	13,209	-0.02%
2019/04/09	4	27.40	5	26.88	28.30	-1	13,365	-0.01%
2019/04/08	2	25.20	37	25.15	25.75	-35	13,374	-0.26%
2019/04/03	14	23.34	4	23.41	23.45	10	14,466	0.07%
2019/04/02	0	0.00	45	23.50	23.65	-45	15,329	-0.29%
2019/04/01	2	23.65	1	23.90	24.15	1	16,177	0.01%
2019/03/29	2	24.43	1	24.55	24.30	1	17,091	0.01%
2019/03/28	2	24.10	14	24.26	24.75	-12	17,237	-0.07%
2019/03/26	24	24.53	7	24.81	24.85	17	17,551	0.10%
2019/03/25	12	24.03	7	24.94	24.90	5	17,804	0.03%
2019/03/22	2	25.65	0	0.00	25.65	2	18,464	0.01%
2019/03/18	2	26.15	2	26.25	26.25	0	19,127	0.00%
2019/03/15	10	26.25	11	26.14	26.25	-1	19,389	-0.01%
2019/03/14	6	25.90	5	26.10	25.80	1	19,455	0.01%
2019/03/13	5	26.05	5	26.00	26.10	0	19,788	0.00%
2019/03/12	0	0.00	10	26.00	26.00	-10	20,047	-0.05%
2019/03/11	10	25.75	11	25.82	25.65	-1	20,284	0.00%
2019/03/08	1	25.40	1	25.65	25.55	0	20,845	0.00%
2019/03/07	2	26.00	3	26.05	25.90	-1	23,868	0.00%
2019/03/06	2	26.43	2	26.05	26.05	0	24,135	0.00%
2019/03/05	1	26.35	0	0.00	26.30	1	24,464	0.00%
2019/03/04	5	26.70	5	26.83	26.80	0	25,052	0.00%
2019/02/27	2	26.30	13	26.52	26.80	-11	25,603	-0.04%
2019/02/26	1	25.60	1	26.25	26.05	0	25,578	0.00%
2019/02/25	1	26.00	0	0.00	26.40	1	25,626	0.00%
2019/02/22	82	27.21	83	26.83	25.90	-1	25,797	0.00%
2019/02/20	0	0.00	4	26.25	26.30	-4	25,820	-0.02%
2019/02/19	0	0.00	0.8	25.70	25.80	-0.8	26,184	0.00%
2019/02/15	1	25.95	0	0.00	25.90	1	27,270	0.00%
2019/02/14	7	26.24	8.2	26.49	26.30	-1.2	27,498	0.00%
2019/02/13	0	0.00	2	26.20	25.95	-2	27,651	-0.01%
2019/02/12	20	26.20	0	0.00	26.10	20	27,929	0.07%
2019/02/11	3	25.92	10	27.00	25.80	-7	28,180	-0.02%
2019/01/30	0	0.00	3	26.63	26.90	-3	28,316	-0.01%
2019/01/29	0	0.00	3	26.25	26.10	-3	28,678	-0.01%
2019/01/28	19	26.85	8	26.14	26.10	11	29,234	0.04%
2019/01/25	6.1	26.90	8	27.00	27.10	-1.9	29,464	-0.01%
2019/01/24	6	26.43	8	26.49	26.65	-2	29,714	-0.01%
2019/01/23	6.1	26.40	4	26.49	26.35	2.1	29,965	0.01%
2019/01/22	11.1	26.06	12	26.15	26.25	-0.9	30,405	0.00%
2019/01/21	7	25.98	16	26.04	26.10	-9	31,040	-0.03%
2019/01/18	19.2	25.71	21	25.88	26.10	-1.8	31,328	-0.01%
2019/01/17	9.2	25.81	6	25.90	25.60	3.2	31,591	0.01%
2019/01/16	7	25.88	6	26.00	25.50	1	32,071	0.00%
2019/01/15	18	26.19	29	26.17	26.60	-11	32,225	-0.03%
2019/01/14	16	26.03	3	25.05	24.90	13	32,476	0.04%
2019/01/11	17	26.34	12	26.46	26.95	5	32,773	0.02%
2019/01/10	16	27.03	13	27.42	25.85	3	33,515	0.01%
2019/01/09	13	26.53	38.1	26.42	27.05	-25.1	33,874	-0.07%
2019/01/08	17	26.72	13	27.12	26.45	4	33,861	0.01%
2019/01/07	12	26.28	12	26.39	26.50	0	33,744	0.00%
2019/01/04	14	25.61	8	25.47	25.35	6	33,857	0.02%
2019/01/03	13.3	25.82	4	25.71	25.90	9.3	34,133	0.03%
2019/01/02	8	25.67	4	26.05	26.00	4	34,148	0.01%
2018/12/28	12	25.58	15	25.79	25.90	-3	34,188	-0.01%
2018/12/27	30	25.86	31	25.87	25.35	-1	33,933	0.00%
2018/12/26	23	25.25	35	25.26	25.15	-12	33,591	-0.04%
2018/12/25	90	23.89	80	24.28	25.00	10	33,485	0.03%
2018/12/24	119	25.28	115	25.14	24.30	4	32,466	0.01%	大買/大賣/
2018/12/22	110	28.26	155	28.35	26.95	-45	31,995	-0.14%	大買/大賣/
2018/12/21	50	31.69	23	30.50	29.85	27	31,703	0.09%
2018/12/20	9	33.26	9	33.38	33.15	0	30,989	0.00%
2018/12/19	14	34.21	16	33.76	33.50	-2	30,839	-0.01%
2018/12/18	34	33.11	18	33.34	33.80	16	30,333	0.05%
2018/12/17	38	31.68	38	32.72	34.00	0	30,131	0.00%
2018/12/14	2	32.40	4	32.40	32.40	-2	28,984	-0.01%
2018/12/13	7	36.47	11	36.87	35.95	-4	28,779	-0.01%
2018/12/12	10	36.95	0	0.00	37.15	10	28,657	0.03%
2018/12/11	22	37.02	21	36.67	37.25	1	28,519	0.00%
2018/12/10	5	36.04	3	36.27	35.70	2	28,628	0.01%
2018/12/07	7	37.41	1	37.00	36.95	6	28,793	0.02%
2018/12/06	25	37.21	14	37.15	37.15	11	28,827	0.04%
2018/12/05	1	38.75	3	38.33	38.05	-2	28,641	-0.01%
2018/12/04	26	39.78	13	39.05	38.80	13	28,707	0.05%
2018/12/03	50	39.69	31	39.73	39.55	19	28,520	0.07%
2018/11/30	15	40.65	38	40.91	40.50	-23	28,076	-0.08%
2018/11/29	2	40.23	6	40.24	39.85	-4	25,114	-0.02%
2018/11/28	66	39.87	21	39.53	39.50	45	24,866	0.18%
2018/11/27	8	40.71	6.5	39.68	39.60	1.5	24,623	0.01%
2018/11/26	2	38.30	8	40.24	42.40	-6	24,142	-0.02%
2018/11/23	4	39.00	0	0.00	39.05	4	23,760	0.02%
2018/11/22	4	39.55	3	39.53	39.00	1	23,704	0.00%
2018/11/21	21	39.99	2	40.05	40.00	19	23,783	0.08%
2018/11/20	7	39.71	25	39.78	39.45	-18	23,649	-0.08%
2018/11/19	15	40.36	11	39.71	39.75	4	23,601	0.02%
2018/11/16	26	40.53	20	40.24	41.00	6	23,394	0.03%
2018/11/15	20	39.93	24	39.74	40.30	-4	23,108	-0.02%
2018/11/14	12	39.59	3	39.00	38.60	9	22,939	0.04%
2018/11/13	16	37.71	13	36.95	38.00	3	22,676	0.01%
2018/11/12	15	37.79	34	38.01	37.20	-19	22,724	-0.08%
2018/11/09	14	38.78	15	39.43	39.00	-1	22,757	0.00%
2018/11/08	14	39.70	15	39.84	39.60	-1	22,725	0.00%
2018/11/07	15	39.78	33	40.27	40.10	-18	22,718	-0.08%
2018/11/06	5	39.72	4	39.45	40.10	1	22,607	0.00%
2018/11/05	10	38.71	55	38.75	39.80	-45	22,259	-0.20%
2018/11/02	13	36.86	5	36.92	37.45	8	21,966	0.04%
2018/11/01	6	36.61	7	36.91	37.20	-1	21,945	0.00%
2018/10/31	8	35.24	51	35.63	36.00	-43	21,813	-0.20%
2018/10/30	2	33.00	4	33.93	33.75	-2	21,765	-0.01%
2018/10/29	65	34.16	17	33.84	33.90	48	21,676	0.22%
2018/10/26	16	36.22	14	36.03	35.80	2	21,604	0.01%
2018/10/25	12	36.25	23	36.52	36.95	-11	21,657	-0.05%
2018/10/24	21	35.10	11	35.78	36.00	10	21,581	0.05%
2018/10/23	38	35.37	26	35.40	35.00	12	21,479	0.06%
2018/10/22	54	36.47	54	36.40	37.05	0	21,681	0.00%
2018/10/19	31	36.82	35	36.92	37.50	-4	22,296	-0.02%
2018/10/18	72	38.03	19	40.83	37.20	53	22,007	0.24%
2018/10/17	18	40.13	66	39.91	41.25	-48	21,744	-0.22%
2018/10/16	0	0.00	4.1	37.87	37.80	-4.1	21,618	-0.02%
2018/10/15	2	38.33	1	38.10	38.00	1	22,531	0.00%
2018/10/12	4	38.15	3	38.70	38.80	1	23,536	0.00%
2018/10/11	0	0.00	2	37.63	38.60	-2	25,095	-0.01%
2018/10/09	14	38.56	14	38.19	38.45	0	26,003	0.00%
2018/10/08	24	38.48	13	38.80	38.35	11	27,388	0.04%
2018/10/05	13	38.63	4	38.53	39.30	9	28,407	0.03%
2018/10/04	27	39.26	28	39.23	39.45	-1	29,031	0.00%
2018/10/03	42	39.33	40.1	39.22	39.40	1.9	29,678	0.01%
2018/10/02	8	38.07	47	37.97	39.00	-39	31,099	-0.13%
2018/10/01	31	37.61	7	38.14	37.20	24	31,768	0.08%
2018/09/28	21	40.05	23.8	39.69	40.30	-2.8	31,799	-0.01%
2018/09/27	25	38.85	48	38.66	39.15	-23	31,405	-0.07%
2018/09/26	1	38.20	30	38.25	38.30	-29	31,731	-0.09%
2018/09/25	2	37.60	27	37.98	37.80	-25	31,642	-0.08%
2018/09/21	17	35.79	16	36.18	36.95	1	31,567	0.00%
2018/09/20	28	36.90	26	37.09	36.10	2	31,754	0.01%
2018/09/19	10	37.10	1	37.15	36.90	9	31,926	0.03%
2018/09/17	0	0.00	1	36.70	36.85	-1	32,169	0.00%
2018/09/14	14	36.76	17	36.70	36.75	-3	32,605	-0.01%
2018/09/13	10	36.14	69	35.96	36.55	-59	32,620	-0.18%
2018/09/12	9	33.79	8	33.29	34.10	1	33,037	0.00%
2018/09/11	1	32.05	7	32.46	32.90	-6	33,312	-0.02%
2018/09/10	8	31.85	2	32.30	31.40	6	33,526	0.02%
2018/09/07	12	34.75	1	35.20	34.60	11	33,685	0.03%
2018/09/06	3	35.42	3	35.15	35.50	0	33,649	0.00%
2018/09/05	47	35.59	1	35.75	35.40	46	33,726	0.14%
2018/09/03	21	36.51	19	36.65	36.45	2	34,137	0.01%
2018/08/31	4	37.85	0	0.00	37.50	4	34,049	0.01%
2018/08/30	31	38.61	41	38.85	38.20	-10	34,000	-0.03%
2018/08/29	2	38.08	18	38.00	38.00	-16	33,850	-0.05%
2018/08/28	6	37.33	47	37.95	37.90	-41	33,990	-0.12%
2018/08/27	8	36.86	5	36.98	36.95	3	33,762	0.01%
2018/08/24	1	36.65	1	37.05	37.00	0	33,703	0.00%
2018/08/23	6	37.38	10	37.19	37.35	-4	33,748	-0.01%
2018/08/22	4.2	36.73	0	0.00	36.45	4.2	33,591	0.01%
2018/08/21	8	35.93	17	36.12	37.00	-9	33,515	-0.03%
2018/08/20	29	34.35	29	34.35	34.90	0	33,258	0.00%
2018/08/17	33	36.15	28	36.25	35.95	5	32,963	0.02%
2018/08/16	42	36.73	33	37.45	36.50	9	32,932	0.03%
2018/08/15	4	37.25	4	37.88	37.75	0	32,796	0.00%
2018/08/14	3	37.23	5	37.70	38.00	-2	32,689	-0.01%
2018/08/13	3	36.68	13	36.98	37.85	-10	32,452	-0.03%
2018/08/10	3	37.75	1	38.10	37.55	2	32,335	0.01%
2018/08/09	8	37.89	3	38.50	38.50	5	32,402	0.02%
2018/08/08	0	0.00	2	38.53	38.50	-2	32,045	-0.01%
2018/08/07	4	38.33	4	38.36	37.80	0	31,959	0.00%
2018/08/06	4	37.48	32.4	37.63	38.40	-28.4	31,876	-0.09%
2018/08/03	4	38.50	16	38.58	38.30	-12	31,840	-0.04%
2018/08/02	28	38.54	34	38.60	38.25	-6	31,622	-0.02%
2018/08/01	12	39.18	16	38.98	38.55	-4	31,208	-0.01%
2018/07/31	43	39.04	36	38.43	39.00	7	30,949	0.02%
2018/07/30	18	39.28	25.8	38.74	38.85	-7.8	30,952	-0.03%
2018/07/27	46	40.84	37	40.55	40.30	9	30,732	0.03%
2018/07/26	33	40.34	88	40.48	41.00	-55	30,091	-0.18%
2018/07/25	16	37.66	19	37.73	37.80	-3	28,944	-0.01%
2018/07/24	73	38.15	74	38.17	37.85	-1	28,687	0.00%
2018/07/23	44	37.04	36	37.16	37.70	8	28,353	0.03%
2018/07/20	43	38.02	62	37.88	37.85	-19	28,098	-0.07%
2018/07/19	52	37.41	57	37.83	39.10	-5	27,102	-0.02%
2018/07/18	168	38.73	156.4	38.63	36.30	11.6	26,238	0.04%	大買/大賣/
2018/07/17	60	37.54	90.2	37.76	38.50	-30.2	24,840	-0.12%
2018/07/16	157	36.31	174	36.04	36.90	-17	24,405	-0.07%	大買/大賣/
2018/07/13	91	34.35	37	34.39	35.30	54	23,929	0.23%
2018/07/12	10	32.77	16.5	32.96	33.10	-6.5	24,538	-0.03%
2018/07/11	35	31.75	16	32.09	32.20	19	23,919	0.08%
2018/07/10	83	31.82	82.1	32.37	31.30	0.9	23,340	0.00%
2018/07/09	23	30.28	14	30.11	30.90	9	22,037	0.04%
2018/07/06	18	28.41	42	28.43	28.10	-24	21,204	-0.11%
2018/07/05	6	27.59	0	0.00	27.80	6	20,833	0.03%
2018/07/04	27	28.03	16.1	28.09	28.15	10.9	21,097	0.05%
2018/07/02	5	26.98	0	0.00	27.00	5	20,737	0.02%
2018/06/29	6	27.74	21	27.14	27.10	-15	20,693	-0.07%
2018/06/28	22	25.44	6	26.22	25.45	16	20,663	0.08%
2018/06/27	19	26.72	2	27.80	26.50	17	20,964	0.08%
2018/06/26	3	27.22	7	27.10	26.85	-4	21,086	-0.02%
2018/06/25	6	27.36	6	28.45	27.00	0	21,130	0.00%
2018/06/22	8	27.48	30	27.65	28.00	-22	20,991	-0.10%
2018/06/21	11	26.86	40	27.63	27.90	-29	20,985	-0.14%
2018/06/20	3	26.77	41	26.93	27.00	-38	21,129	-0.18%
2018/06/19	5	26.72	12	26.25	26.30	-7	21,445	-0.03%
2018/06/15	32	25.91	41	25.95	26.10	-9	21,482	-0.04%
2018/06/14	0	0.00	5	25.10	24.70	-5	21,324	-0.02%
2018/06/13	2	24.95	0	0.00	24.75	2	21,610	0.01%
2018/06/12	5	24.30	5	24.90	25.75	0	21,844	0.00%
2018/06/11	13	24.03	5	24.20	24.00	8	22,367	0.04%
2018/06/08	2	23.35	3	23.67	23.30	-1	22,829	0.00%
2018/06/07	2	23.35	0	0.00	23.35	2	23,263	0.01%
2018/06/06	4	23.40	0	0.00	23.40	4	23,888	0.02%
2018/06/05	10	24.00	13.1	23.62	23.55	-3.1	24,446	-0.01%
2018/06/04	1	22.95	0	0.00	22.95	1	24,801	0.00%
2018/06/01	0	0.00	1	23.20	23.05	-1	25,229	0.00%
2018/05/28	1	23.00	0	0.00	22.80	1	25,703	0.00%
2018/05/25	3	23.40	0	0.00	23.10	3	25,810	0.01%
2018/05/24	0	0.00	15	23.86	23.65	-15	25,851	-0.06%
2018/05/21	0	0.00	1	23.00	23.00	-1	26,254	0.00%
2018/05/18	1	22.65	0	0.00	23.05	1	26,421	0.00%
2018/05/17	10	23.30	1	23.25	23.20	9	26,496	0.03%
2018/05/16	5	22.35	0	0.00	22.30	5	26,423	0.02%
2018/05/14	0	0.00	5	23.40	23.15	-5	26,886	-0.02%
2018/05/11	0	0.00	1	22.90	22.90	-1	26,943	0.00%
2018/05/10	0	0.00	5	22.30	21.95	-5	26,822	-0.02%
2018/05/08	1	22.45	1	22.60	22.60	0	26,916	0.00%
2018/05/07	0	0.00	0.2	22.15	22.25	-0.2	27,186	0.00%
2018/05/04	20	21.77	11	21.45	21.85	9	26,992	0.03%
2018/05/03	1	22.00	0	0.00	21.85	1	27,328	0.00%
2018/05/02	1	22.10	0	0.00	21.85	1	27,866	0.00%
2018/04/30	5	21.85	0	0.00	22.25	5	28,055	0.02%
2018/04/27	2	21.55	0	0.00	21.50	2	28,147	0.01%
2018/04/26	5	21.87	11	22.37	21.00	-6	28,129	-0.02%
2018/04/25	8	24.00	0	0.00	23.20	8	28,948	0.03%
2018/04/24	0	0.00	10	24.96	24.65	-10	30,043	-0.03%
2018/04/23	33	26.34	30	25.97	25.55	3	31,044	0.01%
2018/04/20	97	26.12	110	26.24	26.60	-13	31,914	-0.04%	大賣/
2018/04/19	31	25.50	15	25.38	26.00	16	31,765	0.05%
2018/04/18	22	24.59	65	24.93	25.10	-43	31,735	-0.14%
2018/04/17	10	23.00	10	23.05	22.95	0	30,391	0.00%
2018/04/16	0	0.00	10	23.45	22.90	-10	31,112	-0.03%
2018/04/13	5	23.35	1	23.35	23.30	4	31,783	0.01%
2018/04/12	4	23.16	6	23.19	22.95	-2	32,459	-0.01%
2018/04/11	0	0.00	2.7	22.92	23.10	-2.7	32,598	-0.01%
2018/04/10	12	23.44	16	23.17	22.75	-4	32,878	-0.01%
2018/04/09	7	22.91	5	22.55	22.85	2	32,705	0.01%
2018/04/03	1	22.65	1	22.60	22.45	0	32,680	0.00%
2018/04/02	5	22.25	0	0.00	22.20	5	33,321	0.02%
2018/03/31	11	22.45	3	22.13	22.25	8	33,665	0.02%
2018/03/30	22	21.87	16	22.38	22.45	6	34,037	0.02%
2018/03/29	10	21.20	0.8	21.10	21.10	9.2	34,292	0.03%
2018/03/28	1	22.30	1	22.70	22.25	0	34,780	0.00%
2018/03/27	7	22.52	1	23.00	22.50	6	35,612	0.02%
2018/03/26	1	22.30	3	22.27	22.40	-2	35,658	-0.01%
2018/03/23	15	21.93	55	21.20	22.60	-40	35,662	-0.11%
2018/03/22	37	21.48	20	20.20	20.60	17	35,100	0.05%
2018/03/19	2	22.85	0	0.00	23.15	2	35,883	0.01%
2018/03/15	10	23.05	14	23.16	23.40	-4	36,500	-0.01%
2018/03/14	4	22.48	1	22.50	22.70	3	36,098	0.01%
2018/03/13	16	22.83	21.5	22.61	22.70	-5.5	36,315	-0.02%
2018/03/12	41	23.09	31	22.50	22.50	10	37,135	0.03%
2018/03/09	13	24.47	12	24.21	24.05	1	37,162	0.00%
2018/03/08	19	25.19	8	24.75	24.70	11	36,993	0.03%
2018/03/07	11	24.16	13	24.41	24.45	-2	36,686	-0.01%
2018/03/06	0	0.00	1	24.40	24.05	-1	37,174	0.00%
2018/03/02	10	25.10	10	24.65	24.65	0	38,517	0.00%
2018/03/01	0	0.00	2.9	25.36	25.20	-2.9	39,166	-0.01%
2018/02/26	10	25.95	1	25.90	25.85	9	40,682	0.02%
2018/02/23	14	25.83	2.6	26.23	25.95	11.4	41,882	0.03%
2018/02/22	1	25.80	4	25.25	25.50	-3	42,156	-0.01%
2018/02/21	3	24.35	8	24.33	25.10	-5	43,062	-0.01%
2018/02/12	5	23.16	8	23.11	23.15	-3	44,709	-0.01%
2018/02/09	21	22.37	20	21.74	22.45	1	45,662	0.00%
2018/02/08	6	22.97	6	23.03	22.75	0	45,765	0.00%
2018/02/07	13	23.18	1	23.10	23.20	12	45,725	0.03%
2018/02/06	8	23.09	114.1	22.70	22.45	-106.1	45,631	-0.23%	大賣/鉅額交易
2018/02/05	1	23.65	1	23.85	24.10	0	45,150	0.00%
2018/02/02	1	23.60	3	23.83	24.20	-2	44,938	0.00%
2018/02/01	4	24.08	12.7	23.90	23.85	-8.7	44,976	-0.02%
2018/01/31	24	24.02	44	23.95	23.90	-20	44,858	-0.04%
2018/01/30	44	23.84	12	24.07	23.80	32	44,613	0.07%
2018/01/29	25	23.79	75	24.10	23.60	-50	44,175	-0.11%
2018/01/26	99	24.31	49	24.55	24.40	50	43,975	0.11%
2018/01/25	50	24.00	31	24.26	23.35	19	43,454	0.04%
2018/01/24	30	25.55	32	25.68	25.15	-2	43,046	0.00%
2018/01/23	6	25.73	6	25.69	25.80	0	42,885	0.00%
2018/01/22	20	25.80	41	26.12	25.65	-21	42,862	-0.05%
2018/01/19	284	25.56	216.2	25.44	26.40	67.8	42,647	0.16%	大買/大賣/
2018/01/18	118	26.21	130	26.37	25.40	-12	41,939	-0.03%	大買/大賣/
2018/01/17	146	27.47	150.1	27.55	27.35	-4.1	41,695	-0.01%	大買/大賣/
2018/01/16	70	26.50	48	26.21	27.40	22	40,665	0.05%
2018/01/15	33	24.81	34.2	24.91	25.05	-1.2	39,476	0.00%
2018/01/12	43	24.49	129.6	24.00	24.10	-86.6	38,812	-0.22%	大賣/
2018/01/11	6	23.58	5.6	23.42	23.55	0.4	37,846	0.00%
2018/01/10	57	23.44	103	23.69	23.60	-46	37,431	-0.12%	大賣/
2018/01/09	45	22.24	49	22.18	22.15	-4	36,748	-0.01%
2018/01/08	97	22.32	32.1	21.25	22.60	64.9	36,228	0.18%
2018/01/05	3	20.37	8	20.47	20.55	-5	36,017	-0.01%
2018/01/04	4	19.96	4.4	20.16	20.30	-0.4	35,795	0.00%
2018/01/03	21	19.69	16	19.48	19.80	5	35,508	0.01%
2018/01/02	9	19.24	29	19.22	19.30	-20	35,193	-0.06%