大同 (2371)-元大-屏南券商分點個股進出

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
59.3
漲跌
▼0.5
漲幅
-0.84%
成交量
32,779張
產業
上市電機機械類股
886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-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	10	59.99	21	59.75	59.30	-11	91,331	-0.01%
2024/05/15	7	61.01	13	60.42	59.80	-6	91,268	-0.01%
2024/05/14	19	60.83	11	61.05	60.00	8	90,961	0.01%
2024/05/13	62.3	60.67	28.7	61.09	61.70	33.6	90,216	0.04%
2024/05/10	42	64.12	12.3	64.41	64.10	29.7	88,919	0.03%
2024/05/09	40.1	66.49	31	66.45	65.00	9.1	88,404	0.01%
2024/05/08	27.8	66.15	50	66.26	66.80	-22.2	87,233	-0.03%
2024/05/07	30	63.69	37.2	63.65	64.20	-7.2	85,613	-0.01%
2024/05/06	56	63.47	29	63.35	62.70	27	84,907	0.03%
2024/05/03	46.8	64.56	27.8	64.68	63.80	19	84,286	0.02%
2024/05/02	54	66.54	21.3	66.86	65.60	32.7	82,991	0.04%
2024/04/30	28	65.68	26	65.25	65.40	2	81,769	0.00%
2024/04/29	26.4	67.45	72	66.95	66.10	-45.6	81,429	-0.06%
2024/04/26	72.2	68.26	48	67.65	67.50	24.2	80,497	0.03%
2024/04/25	38	68.27	48	68.42	69.00	-10	78,243	-0.01%
2024/04/24	75.5	67.91	91.5	68.46	68.40	-16.1	76,509	-0.02%
2024/04/23	81.6	65.95	79.5	65.27	64.10	2.1	73,696	0.00%
2024/04/22	286.3	69.46	218.5	69.22	65.40	67.8	70,731	0.10%	大買/大賣/
2024/04/19	411.5	67.46	352.9	67.63	69.10	58.6	65,278	0.09%	大買/大賣/
2024/04/18	215.2	65.67	140	65.16	64.40	75.2	57,904	0.13%	大買/大賣/
2024/04/17	141	62.65	189.6	63.78	64.30	-48.6	53,106	-0.09%	大買/大賣/
2024/04/16	79.5	59.02	62.3	58.96	58.50	17.2	49,311	0.03%
2024/04/15	275.6	62.26	182	62.22	61.40	93.6	47,576	0.20%	大買/大賣/
2024/04/12	70.6	58.94	214	59.14	60.50	-143.5	43,297	-0.33%	大賣/鉅額交易
2024/04/11	22	56.79	29.7	56.95	56.10	-7.7	39,668	-0.02%
2024/04/10	20	55.96	21	55.74	55.60	-1	38,329	0.00%
2024/04/09	44	55.20	17.8	55.26	56.50	26.3	37,828	0.07%
2024/04/08	58	56.19	14.1	56.17	55.50	44	36,676	0.12%
2024/04/03	18	56.08	7	56.34	55.80	11	35,957	0.03%
2024/04/02	42	57.42	30.1	56.99	56.90	12	35,641	0.03%
2024/04/01	24.1	56.15	14.1	57.01	56.30	10	34,583	0.03%
2024/03/29	39	57.33	15	57.63	56.50	24	33,852	0.07%
2024/03/28	30	58.21	59.5	58.34	57.70	-29.5	32,860	-0.09%
2024/03/27	96.4	56.69	60.4	56.75	55.00	36.1	30,836	0.12%
2024/03/26	251.1	55.82	293.3	56.03	57.30	-42.2	28,680	-0.15%	大買/大賣/
2024/03/25	7	51.80	14.5	51.38	52.10	-7.5	25,924	-0.03%
2024/03/22	1	49.69	150	48.41	49.10	-149	25,168	-0.59%	大賣/鉅額交易
2024/03/21	11.4	49.24	1	49.50	49.25	10.4	24,898	0.04%
2024/03/20	8.2	47.31	0	0.00	47.15	8.2	24,771	0.03%
2024/03/19	8.5	48.69	2	47.95	47.65	6.5	24,685	0.03%
2024/03/18	1.1	48.06	2	47.80	48.20	-0.9	24,729	0.00%
2024/03/15	9.2	47.20	4	47.58	47.10	5.2	24,833	0.02%
2024/03/14	7.1	48.57	4	48.45	48.35	3.1	24,911	0.01%
2024/03/13	7.2	49.02	1	49.80	48.65	6.2	25,374	0.02%
2024/03/12	62.6	50.28	7	49.55	49.40	55.6	25,446	0.22%
2024/03/11	129.3	50.99	7	50.99	51.10	122.3	25,129	0.49%	大買/鉅額交易
2024/03/08	14.4	50.61	6	51.35	50.00	8.4	25,079	0.03%
2024/03/07	6	52.70	5	52.46	52.50	1	24,578	0.00%
2024/03/06	9	53.46	143	53.79	53.00	-134	24,338	-0.55%	大賣/鉅額交易
2024/03/05	115	52.21	19	52.77	52.20	96	23,679	0.41%	大買/
2024/03/04	26.3	53.72	130	54.00	53.00	-103.7	23,361	-0.44%	大賣/鉅額交易
2024/03/01	34	53.05	50.1	53.01	53.40	-16.1	22,505	-0.07%
2024/02/29	69	49.40	14.1	50.46	51.90	54.9	21,476	0.26%
2024/02/27	108.6	48.46	55	47.82	48.40	53.6	20,553	0.26%	大買/
2024/02/26	27.3	47.30	12	48.13	48.15	15.3	20,060	0.08%
2024/02/23	55.5	46.66	13	46.70	46.75	42.5	19,334	0.22%
2024/02/22	61.1	46.44	56	46.32	45.40	5.1	18,630	0.03%
2024/02/21	7	44.35	18	44.75	44.40	-11	17,449	-0.06%
2024/02/20	20	44.19	18	44.60	44.00	2	17,456	0.01%
2024/02/19	2	45.40	3	45.28	45.35	-1	17,640	-0.01%
2024/02/16	24	44.21	7.3	44.79	44.10	16.8	17,583	0.10%
2024/02/15	1.6	45.88	7	46.11	46.30	-5.4	17,157	-0.03%
2024/02/05	0	0.00	4.1	44.82	45.00	-4.1	16,901	-0.02%
2024/02/02	1.4	45.21	16	45.28	45.30	-14.6	16,724	-0.09%
2024/02/01	1.3	45.08	30	44.78	45.15	-28.8	16,541	-0.17%
2024/01/31	0	0.00	4	43.90	43.85	-4	16,288	-0.02%
2024/01/30	0	0.00	10	43.65	43.55	-10	16,196	-0.06%
2024/01/29	1	43.35	21	43.80	43.70	-20	16,166	-0.12%
2024/01/26	5.4	43.28	11.1	43.22	43.25	-5.7	16,132	-0.04%
2024/01/25	3.2	43.92	0.2	43.65	43.55	2.9	16,102	0.02%
2024/01/24	1.5	43.09	126.2	43.82	44.00	-124.7	16,027	-0.78%	大賣/鉅額交易
2024/01/23	22.6	42.73	24	43.02	43.30	-1.5	15,843	-0.01%
2024/01/22	3	41.75	7	41.91	41.90	-4	15,250	-0.03%
2024/01/19	11.2	39.48	14	40.14	40.40	-2.8	15,055	-0.02%
2024/01/18	1.1	38.89	1	39.25	39.20	0.1	15,014	0.00%
2024/01/17	39.6	40.07	12.5	41.35	38.90	27.1	14,868	0.18%
2024/01/16	15.1	42.76	0	0.00	42.15	15.1	14,429	0.10%
2024/01/15	14.6	44.14	2.5	43.69	43.35	12.1	14,307	0.08%
2024/01/12	74.5	43.10	20	43.02	43.00	54.5	14,205	0.38%
2024/01/11	13.1	44.48	17	44.82	44.55	-3.9	13,967	-0.03%
2024/01/10	24.1	45.56	80.2	45.25	43.85	-56.1	13,784	-0.41%
2024/01/09	3	44.46	44.4	44.19	45.20	-41.4	13,044	-0.32%
2024/01/08	5.1	43.30	5	43.32	43.00	0	12,562	0.00%
2024/01/05	5	42.00	0	0.00	42.40	5	12,416	0.04%
2024/01/04	0	42.10	0	0.00	41.95	0	12,394	0.00%
2024/01/03	0	0.00	1.3	42.28	42.25	-1.3	12,384	-0.01%
2024/01/02	3	42.70	10.1	42.70	42.25	-7.1	12,332	-0.06%
2023/12/29	2	42.50	10	41.95	42.00	-8	12,419	-0.06%
2023/12/28	2.1	42.49	0	0.00	42.50	2.1	12,470	0.02%
2023/12/26	9.2	42.11	6.1	41.92	41.90	3.1	12,484	0.02%
2023/12/25	2	42.40	0.1	42.43	42.15	1.9	12,479	0.02%
2023/12/22	11.1	42.19	3	42.02	41.80	8.1	12,460	0.06%
2023/12/21	5	42.64	3.1	42.34	42.05	1.9	12,706	0.02%
2023/12/20	49.4	43.54	48.5	43.83	43.50	0.9	12,549	0.01%
2023/12/19	2.1	41.08	45	40.71	41.10	-43	12,119	-0.35%
2023/12/18	1.1	40.95	1.2	41.18	41.10	-0.1	12,120	0.00%
2023/12/15	32.1	41.66	2	41.45	41.15	30.1	12,140	0.25%
2023/12/14	1	42.40	0	43.00	42.20	1	12,057	0.01%
2023/12/13	21	43.11	11.5	42.38	42.35	9.5	12,046	0.08%
2023/12/12	16.2	44.05	9	44.05	44.00	7.1	12,480	0.06%
2023/12/11	8.2	43.81	20.2	43.55	44.10	-12	12,984	-0.09%
2023/12/08	17.3	42.77	26	43.49	43.10	-8.7	12,876	-0.07%
2023/12/07	28.5	42.36	43.5	41.84	42.00	-15	12,339	-0.12%
2023/12/06	48	40.89	1	41.05	40.20	47	11,933	0.39%
2023/12/05	16	41.51	25	42.07	41.65	-9	11,799	-0.08%
2023/12/04	15	40.54	10	40.55	40.55	5	11,563	0.04%
2023/12/01	11	40.42	1	40.05	40.05	10	11,742	0.09%
2023/11/30	8	40.67	11.6	40.66	40.35	-3.6	12,005	-0.03%
2023/11/29	24	40.70	7	40.73	40.85	17	12,862	0.13%
2023/11/28	56	40.76	55	40.55	40.50	1	12,710	0.01%
2023/11/27	18	39.97	23	40.52	40.45	-5	12,563	-0.04%
2023/11/24	21.3	39.79	28.3	40.17	40.10	-7	12,470	-0.06%
2023/11/23	1	38.85	1	38.56	38.80	0	12,257	0.00%
2023/11/22	19	38.31	4	38.10	38.10	15	12,272	0.12%
2023/11/21	2	38.35	2	38.45	38.45	0	12,316	0.00%
2023/11/20	11	38.77	10	38.70	38.45	1	12,360	0.01%
2023/11/17	0	0.00	2	38.65	38.30	-2	12,353	-0.02%
2023/11/16	21	38.49	7.1	38.52	38.80	13.9	12,346	0.11%
2023/11/15	0	0.00	9	37.54	36.90	-9	11,939	-0.08%
2023/11/14	2.1	36.40	2	36.28	36.30	0.1	11,891	0.00%
2023/11/13	0	35.85	1.1	36.35	36.45	-1.1	12,101	-0.01%
2023/11/10	3.3	36.00	0	0.00	35.95	3.3	12,183	0.03%
2023/11/09	2	36.80	0	0.00	36.60	2	12,331	0.02%
2023/11/07	4.1	36.70	0.1	37.06	36.60	4	12,793	0.03%
2023/11/06	1	37.10	0.2	37.25	36.95	0.8	13,005	0.01%
2023/11/03	0.6	36.65	0	0.00	36.35	0.6	13,287	0.00%
2023/11/02	0.1	36.29	0	0.00	36.30	0.1	13,822	0.00%
2023/11/01	1.2	35.55	0	0.00	35.75	1.2	13,894	0.01%
2023/10/31	1.1	37.09	9	36.00	35.80	-7.9	13,983	-0.06%
2023/10/30	6.1	37.08	7	37.01	37.00	-0.9	14,145	-0.01%
2023/10/27	1.2	37.23	0	0.00	37.15	1.2	14,306	0.01%
2023/10/26	7.2	37.67	6	37.43	37.30	1.2	14,774	0.01%
2023/10/25	0.2	38.86	1	39.00	38.65	-0.9	14,980	-0.01%
2023/10/24	5	38.07	4	38.30	38.40	1	15,360	0.01%
2023/10/23	6	38.58	4	38.78	38.50	2	15,823	0.01%
2023/10/20	9.1	38.43	5	38.71	38.60	4.1	15,995	0.03%
2023/10/19	13	39.45	9	39.28	39.20	4	16,190	0.02%
2023/10/18	2.1	39.94	0	0.00	40.10	2.1	16,362	0.01%
2023/10/17	2.1	41.01	0	0.00	41.00	2.1	16,531	0.01%
2023/10/16	8.1	42.42	6	41.70	41.70	2.1	17,123	0.01%
2023/10/13	2.1	43.21	0	0.00	43.20	2.1	17,958	0.01%
2023/10/11	0.1	43.65	6	43.72	43.70	-5.9	20,848	-0.03%
2023/10/06	0	44.15	0	0.00	43.65	0	21,305	0.00%
2023/10/05	5	44.68	0	0.00	44.45	5	21,861	0.02%
2023/10/04	7.2	42.66	7	43.15	43.15	0.2	22,495	0.00%
2023/10/03	26	43.36	6	43.35	43.35	20	22,895	0.09%
2023/10/02	6	44.30	6	44.10	44.10	0	23,583	0.00%
2023/09/28	1	44.35	0	0.00	44.40	1	24,060	0.00%
2023/09/26	4	44.43	4	44.05	44.05	0	25,045	0.00%
2023/09/25	0	0.00	0.1	44.90	44.40	-0.1	25,420	0.00%
2023/09/22	0.1	44.00	0	0.00	44.65	0.1	26,219	0.00%
2023/09/21	4.2	43.87	3	43.85	43.85	1.2	26,819	0.00%
2023/09/20	2.6	44.68	1	44.35	44.35	1.6	27,851	0.01%
2023/09/19	11	45.45	15.5	45.98	45.35	-4.5	28,965	-0.02%
2023/09/18	4.1	44.58	12	45.10	44.80	-7.9	30,060	-0.03%
2023/09/15	15.4	43.87	10	44.25	44.75	5.4	31,694	0.02%
2023/09/14	104.3	44.39	14	44.64	44.50	90.3	32,984	0.27%	大買/
2023/09/13	9	48.65	6	47.88	48.55	3	32,957	0.01%
2023/09/12	1.1	48.05	4	48.20	48.20	-3	35,268	-0.01%
2023/09/11	35	48.01	1	47.80	48.20	34	36,414	0.09%
2023/09/08	8	48.88	9	48.75	48.75	-1	36,555	0.00%
2023/09/07	1	48.05	1	48.34	48.60	0	36,697	0.00%
2023/09/06	74	47.90	6	47.81	48.45	68	36,960	0.18%
2023/09/05	26	45.42	3	46.67	47.80	23	37,121	0.06%
2023/09/04	2	45.83	5	46.30	46.35	-3	37,065	-0.01%
2023/09/01	2	50.70	2	50.95	50.80	0	36,376	0.00%
2023/08/31	0	0.00	2	51.00	50.60	-2	36,784	-0.01%
2023/08/30	2	51.20	0	0.00	51.30	2	37,188	0.01%
2023/08/29	0	0.00	3	51.03	51.30	-3	37,936	-0.01%
2023/08/28	2	50.00	0	0.00	50.00	2	38,633	0.01%
2023/08/25	0	0.00	8	51.34	51.20	-8	40,146	-0.02%
2023/08/24	2	51.10	2	51.10	51.00	0	41,339	0.00%
2023/08/23	1	49.95	4	49.90	50.10	-3	42,583	-0.01%
2023/08/22	8.1	49.97	7	49.56	49.50	1.1	43,485	0.00%
2023/08/21	0	0.00	3	50.30	50.40	-3	44,155	-0.01%
2023/08/18	5	51.62	0	0.00	50.60	5	44,402	0.01%
2023/08/17	17	51.75	36	51.79	52.20	-19	44,375	-0.04%
2023/08/16	32.1	50.90	15.1	51.20	51.10	17	44,369	0.04%
2023/08/15	0.1	50.27	0	0.00	51.50	0.1	44,880	0.00%
2023/08/14	2	50.95	1	50.40	50.70	1	45,647	0.00%
2023/08/11	2	51.75	1.3	51.70	51.70	0.8	45,956	0.00%
2023/08/10	1.1	51.44	2.8	49.94	49.70	-1.7	46,275	0.00%
2023/08/09	27	52.35	54	52.59	51.60	-27	47,828	-0.06%
2023/08/08	9	51.73	15.1	52.26	52.00	-6.1	48,881	-0.01%
2023/08/07	3.2	50.23	0	0.00	50.30	3.2	48,685	0.01%
2023/08/04	0.1	49.35	0	0.00	49.10	0.1	48,602	0.00%
2023/08/02	3.2	49.67	5	50.28	48.90	-1.8	48,614	0.00%
2023/08/01	1.2	49.48	3	49.88	49.60	-1.9	48,699	0.00%
2023/07/31	31.1	49.68	17.1	49.82	49.50	14	48,511	0.03%
2023/07/28	21.3	48.80	1.1	48.96	48.55	20.3	48,043	0.04%
2023/07/27	10.2	49.79	3.2	49.76	49.35	7	47,803	0.01%
2023/07/26	6	51.53	4	51.23	50.30	2	47,496	0.00%
2023/07/25	4.1	51.62	3	51.50	51.30	1.1	46,907	0.00%
2023/07/24	55.1	51.18	1.8	51.30	51.00	53.3	46,661	0.11%
2023/07/21	4.2	52.76	12	52.55	52.80	-7.8	46,230	-0.02%
2023/07/20	4	52.25	29.1	52.23	52.60	-25.1	46,001	-0.05%
2023/07/19	8	51.71	13.1	52.44	51.30	-5.1	45,630	-0.01%
2023/07/18	11.6	50.28	24.5	50.41	51.00	-12.9	44,970	-0.03%
2023/07/17	18.5	49.33	24.1	49.38	49.10	-5.6	43,990	-0.01%
2023/07/14	34	55.30	31	54.92	54.30	3	42,403	0.01%
2023/07/13	1	54.50	3	54.50	54.20	-2	41,091	0.00%
2023/07/12	12	53.75	3	53.70	54.10	9	40,629	0.02%
2023/07/11	4	54.05	6	54.40	54.20	-2	40,040	0.00%
2023/07/10	7	53.90	9	53.46	53.10	-2	39,308	-0.01%
2023/07/07	17	53.74	23	53.64	54.60	-6	38,917	-0.02%
2023/07/06	11.4	55.82	31	55.72	55.30	-19.6	38,123	-0.05%
2023/07/05	8	55.15	19.2	55.34	54.80	-11.1	37,616	-0.03%
2023/07/04	8	56.39	17	56.09	56.00	-9	37,100	-0.02%
2023/07/03	40	56.75	17	56.79	56.60	23	36,606	0.06%
2023/06/30	18	54.47	27.3	54.41	54.30	-9.3	35,940	-0.03%
2023/06/29	18.7	54.11	14.1	54.47	55.00	4.6	35,190	0.01%
2023/06/28	35	54.22	81.1	53.59	54.50	-46.1	34,879	-0.13%
2023/06/27	31	53.13	26.1	52.95	52.20	4.9	34,017	0.01%
2023/06/26	32.1	52.25	37.7	52.83	53.90	-5.6	32,824	-0.02%
2023/06/21	67	50.68	51	51.47	51.70	16	31,520	0.05%
2023/06/20	36	49.65	54.3	49.42	49.95	-18.3	29,760	-0.06%
2023/06/19	31	45.84	28	45.96	46.20	3	27,664	0.01%
2023/06/16	87	46.72	84.4	46.31	45.85	2.6	26,909	0.01%
2023/06/15	11	44.65	81.1	43.07	45.80	-70.1	24,277	-0.29%
2023/06/14	66	41.89	4	41.75	41.65	62	23,131	0.27%
2023/06/13	0	0.00	3	41.15	41.40	-3	22,936	-0.01%
2023/06/12	11	41.34	6	41.75	41.30	5	22,698	0.02%
2023/06/09	20	40.19	10	40.55	40.70	10	22,253	0.04%
2023/06/08	4	41.41	16	40.67	40.60	-12	21,933	-0.05%
2023/06/07	11	41.07	1	41.25	41.15	10	21,747	0.05%
2023/06/06	9	41.17	1.3	41.09	40.90	7.7	21,565	0.04%
2023/06/05	31	41.81	12	41.62	41.50	19	21,405	0.09%
2023/06/02	27	42.01	12	42.02	41.65	15	21,057	0.07%
2023/06/01	12	42.08	58	42.11	41.70	-46	20,241	-0.23%
2023/05/31	57	41.24	103.1	41.65	42.30	-46.1	19,439	-0.24%	大賣/
2023/05/30	95	41.32	56.2	41.34	40.80	38.8	17,792	0.22%
2023/05/29	18	40.35	4	40.38	40.10	14	16,540	0.08%
2023/05/26	8	39.86	29	40.06	40.15	-21	15,217	-0.14%
2023/05/25	48	38.68	21.1	39.28	39.65	27	14,265	0.19%
2023/05/24	40	37.81	6	38.35	38.40	34	13,437	0.25%
2023/05/23	86	38.17	1	37.90	37.80	85	13,221	0.64%
2023/05/22	13	38.32	0	0.00	38.35	13	13,054	0.10%
2023/05/19	5	37.98	36	38.81	38.00	-31	12,836	-0.24%
2023/05/18	42	39.11	13.1	39.42	39.15	28.9	12,236	0.24%
2023/05/17	2	37.45	11.1	37.91	37.85	-9.1	11,459	-0.08%
2023/05/16	3	38.33	54.4	38.41	38.05	-51.4	10,956	-0.47%
2023/05/15	55	38.56	16.6	38.86	38.00	38.5	10,298	0.37%
2023/05/12	1	36.60	123.6	36.38	37.40	-122.6	8,529	-1.44%	大賣/鉅額交易
2023/05/11	0	0.00	0.4	34.33	34.00	-0.4	7,137	-0.01%
2023/05/09	0	0.00	0.4	33.88	33.60	-0.4	6,776	-0.01%
2023/05/08	0	34.15	1.2	34.29	34.35	-1.2	6,657	-0.02%
2023/05/02	1	33.55	1.4	33.74	33.65	-0.4	6,371	-0.01%
2023/04/28	1.1	32.69	0	0.00	32.60	1.1	6,281	0.02%
2023/04/26	2	32.50	2	32.80	32.80	0	6,283	0.00%
2023/04/25	0	0.00	2	33.35	32.35	-2	6,326	-0.03%
2023/04/24	0	0.00	1	32.60	32.80	-1	6,278	-0.02%
2023/04/21	1.3	32.48	0	0.00	32.35	1.3	6,285	0.02%
2023/04/20	1.1	32.80	0	0.00	32.85	1.1	6,249	0.02%
2023/04/19	2.1	32.90	0	0.00	32.90	2.1	6,223	0.03%
2023/04/18	5.1	33.40	0	0.00	33.30	5.1	6,184	0.08%
2023/04/17	1	33.65	1.1	33.74	33.60	-0.1	6,162	0.00%
2023/04/14	0	0.00	5	33.45	33.40	-5	6,141	-0.08%
2023/04/13	0	0.00	2	33.50	33.55	-2	6,147	-0.03%
2023/04/12	0	0.00	0.3	33.82	33.80	-0.3	6,179	0.00%
2023/04/11	2	33.10	5	33.51	33.25	-3	6,256	-0.05%
2023/04/07	0	0.00	23	33.05	32.95	-23	6,250	-0.37%
2023/04/06	0.1	32.85	0	0.00	32.85	0.1	6,257	0.00%
2023/03/31	2.1	33.07	1	33.20	33.00	1.1	6,246	0.02%
2023/03/30	0	0.00	1	33.55	33.15	-1	6,215	-0.02%
2023/03/29	6.1	34.12	7	34.05	33.45	-1	6,199	-0.02%
2023/03/28	2	34.10	0	0.00	34.30	2	5,978	0.03%
2023/03/27	2.1	33.30	2	33.32	33.25	0	5,887	0.00%
2023/03/24	1	32.60	0	32.95	32.85	1	6,078	0.02%
2023/03/23	0.2	32.50	0	0.00	32.50	0.2	6,263	0.00%
2023/03/22	1.1	32.49	0	0.00	32.45	1.1	6,443	0.02%
2023/03/21	1.1	32.65	1	32.70	32.50	0.1	6,667	0.00%
2023/03/20	0	0.00	1	32.40	32.25	-1	6,767	-0.01%
2023/03/17	0.1	32.10	0	0.00	32.35	0.1	7,059	0.00%
2023/03/16	2.7	31.98	0	0.00	31.95	2.7	7,218	0.04%
2023/03/15	0.1	32.90	0	0.00	32.60	0.1	7,592	0.00%
2023/03/13	1	32.65	1.1	33.11	33.20	-0.1	7,703	0.00%
2023/03/10	16.3	33.35	103	33.68	33.15	-86.7	7,707	-1.13%	大賣/
2023/03/09	100	34.20	1	34.25	34.15	99	7,570	1.31%
2023/03/08	43.2	34.79	8.1	34.66	34.60	35.1	7,589	0.46%
2023/03/06	1.5	33.99	0	0.00	33.90	1.5	7,189	0.02%
2023/03/02	0.1	33.15	0	0.00	33.30	0.1	7,194	0.00%
2023/03/01	0.2	33.30	0	33.45	33.20	0.1	7,163	0.00%
2023/02/24	0.2	33.65	0.1	33.75	33.50	0.2	7,146	0.00%
2023/02/23	0.2	33.94	0	0.00	33.80	0.2	7,143	0.00%
2023/02/22	0.1	34.01	0	0.00	33.80	0.1	7,228	0.00%
2023/02/21	0.1	34.27	1	34.25	34.20	-0.9	7,255	-0.01%
2023/02/20	0.8	34.19	2	34.30	34.15	-1.3	7,239	-0.02%
2023/02/17	0	34.09	30	34.05	34.05	-30	7,229	-0.41%
2023/02/16	1.3	34.07	1	34.00	34.00	0.3	7,267	0.00%
2023/02/15	34.1	34.10	1	34.20	34.15	33.1	7,481	0.44%
2023/02/10	0	33.25	0	0.00	33.20	0	7,679	0.00%
2023/02/03	0	0.00	2	34.40	34.40	-2	7,719	-0.03%
2023/02/01	0	0.00	1	34.25	34.25	-1	7,663	-0.01%
2023/01/31	16	34.11	16	34.24	34.20	0	7,670	0.00%
2023/01/30	0	0.00	10	33.75	33.95	-10	7,640	-0.13%
2023/01/13	1	33.05	0	0.00	32.95	1	7,741	0.01%
2023/01/12	0	33.80	0	0.00	33.65	0	7,779	0.00%
2023/01/11	0	0.00	1	33.90	33.90	-1	7,818	-0.01%
2023/01/10	1	33.75	0	0.00	33.85	1	7,870	0.01%
2023/01/05	1	34.35	1	34.20	34.05	0	8,116	0.00%
2023/01/04	0.2	34.30	0	0.00	34.30	0.2	8,199	0.00%
2023/01/03	0	0.00	3	34.65	34.70	-3	8,226	-0.04%
2022/12/29	3	34.25	0	0.00	34.15	3	8,061	0.04%
2022/12/23	0	0.00	1	33.25	33.70	-1	8,014	-0.01%
2022/12/22	1	33.80	0	0.00	33.70	1	8,053	0.01%
2022/12/21	1	34.05	1	34.40	33.80	0	8,197	0.00%
2022/12/20	1	34.45	0	0.00	33.95	1	8,256	0.01%
2022/12/19	2	34.88	11	34.79	34.70	-9	8,403	-0.11%
2022/12/16	2	35.15	1	35.00	35.30	1	8,250	0.01%
2022/12/15	2	35.08	3	35.18	35.05	-1	8,054	-0.01%
2022/12/14	5	34.66	2	34.65	34.85	3	7,878	0.04%
2022/12/13	1	34.45	0	0.00	34.35	1	7,706	0.01%
2022/12/12	2	33.80	5	33.90	33.70	-3	7,556	-0.04%
2022/12/09	25	34.26	20	33.85	33.85	5	7,545	0.07%
2022/12/08	0	33.20	0	0.00	33.40	0	7,324	0.00%
2022/12/07	0	0.00	2.1	33.99	34.00	-2.1	7,139	-0.03%
2022/12/05	1	32.60	0	0.00	32.65	1	6,728	0.01%
2022/12/01	1	32.55	0	0.00	32.25	1	6,608	0.02%
2022/11/30	0	0.00	0	32.35	32.55	0	6,800	0.00%
2022/11/25	0	0.00	4	31.85	31.85	-4	6,772	-0.06%
2022/11/24	4	32.00	0	32.30	32.20	4	6,821	0.06%
2022/11/21	0	0.00	0.1	31.97	31.85	-0.1	7,722	0.00%
2022/11/18	0	0.00	5	32.25	32.25	-5	7,765	-0.06%
2022/11/17	5	31.05	0	0.00	31.50	5	7,762	0.06%
2022/11/16	0	31.45	0	0.00	31.20	0	7,761	0.00%
2022/11/15	0	31.85	1	32.00	32.00	-1	7,748	-0.01%
2022/11/14	1	32.05	0	0.00	32.00	1	8,108	0.01%
2022/11/11	12	32.00	2	31.95	31.75	10	8,455	0.12%
2022/11/09	2	32.20	2	32.05	32.05	0	8,939	0.00%
2022/11/08	0	0.00	1	31.34	30.85	-1	8,894	-0.01%
2022/11/04	1	30.05	0.8	30.15	30.30	0.2	9,104	0.00%
2022/11/03	2	30.82	1	30.55	30.50	1	9,081	0.01%
2022/11/01	2	31.10	0	0.00	31.30	2	9,180	0.02%
2022/10/21	2	32.50	2	32.35	32.45	0	9,452	0.00%
2022/10/17	0	0.00	1	31.20	31.80	-1	9,551	-0.01%
2022/10/11	0	0.00	1	32.85	32.80	-1	9,986	-0.01%
2022/09/29	0	31.85	0	0.00	31.75	0	10,748	0.00%
2022/09/26	1	31.65	0	0.00	32.65	1	10,692	0.01%
2022/09/22	1	32.85	0	0.00	32.85	1	10,866	0.01%
2022/09/19	2	33.00	0	0.00	32.85	2	10,855	0.02%
2022/09/14	0	32.65	0	0.00	32.60	0	10,921	0.00%
2022/09/13	4	32.73	0	0.00	32.80	4	10,902	0.04%
2022/09/08	1	33.00	1	33.00	32.95	0	10,934	0.00%
2022/09/07	0	33.00	0	0.00	32.95	0	11,774	0.00%
2022/09/06	10	33.00	0	0.00	33.30	10	12,181	0.08%
2022/09/05	0	33.80	0	0.00	33.80	0	12,043	0.00%
2022/09/01	0	34.50	2	34.60	34.35	-2	12,167	-0.02%
2022/08/31	0	0.00	1	34.50	34.50	-1	12,204	-0.01%
2022/08/30	6	35.00	55.3	36.46	34.30	-49.3	12,316	-0.40%
2022/08/29	0	0.00	3	35.08	35.15	-3	11,683	-0.03%
2022/08/26	1	34.55	10	34.70	34.55	-9	11,530	-0.08%
2022/08/24	0	0.00	3	34.80	34.65	-3	11,548	-0.03%
2022/08/22	1	34.40	0	0.00	33.90	1	11,658	0.01%
2022/08/19	14.3	34.95	10	34.40	34.40	4.3	11,683	0.04%
2022/08/18	1	35.20	1	35.20	35.40	0	11,395	0.00%
2022/08/17	3	35.55	4	35.64	35.60	-1	11,146	-0.01%
2022/08/16	1	34.95	1.6	34.85	34.95	-0.6	10,898	-0.01%
2022/08/15	0	0.00	1.4	34.54	34.50	-1.4	11,085	-0.01%
2022/08/12	3	34.58	2	34.35	34.60	1	11,276	0.01%
2022/08/11	0	0.00	20	33.60	33.45	-20	11,160	-0.18%
2022/08/09	1	34.10	0	0.00	33.70	1	11,420	0.01%
2022/08/03	1	33.40	0	0.00	33.20	1	11,996	0.01%
2022/08/02	1	33.46	2	33.50	33.60	-1	12,017	-0.01%
2022/08/01	0	34.40	0	0.00	34.20	0	12,061	0.00%
2022/07/27	0	0.00	1	35.45	35.45	-1	12,658	-0.01%
2022/07/26	0	0.00	0	35.42	35.60	0	12,800	0.00%
2022/07/22	0	0.00	2	35.55	35.60	-2	12,777	-0.02%
2022/07/21	0	0.00	1	35.65	35.70	-1	12,794	-0.01%
2022/07/19	0	0.00	1	36.00	35.85	-1	12,733	-0.01%
2022/07/14	0	0.00	1	33.85	34.40	-1	12,320	-0.01%
2022/07/13	1	34.20	1	33.75	34.20	0	12,307	0.00%
2022/07/12	2	32.18	0	0.00	32.40	2	12,078	0.02%
2022/07/07	0	0.00	0	32.75	33.40	0	12,352	0.00%
2022/07/06	2	33.25	0	0.00	33.10	2	12,315	0.02%
2022/07/05	1	33.30	0	0.00	33.70	1	12,463	0.01%
2022/07/04	0	0.00	1	33.60	33.70	-1	12,632	-0.01%
2022/07/01	4	32.69	12	32.89	32.45	-8	12,803	-0.06%
2022/06/30	1.1	34.00	0	0.00	33.90	1.1	12,758	0.01%
2022/06/29	1	34.40	0	0.00	34.40	1	12,863	0.01%
2022/06/28	3	34.42	4	34.18	34.10	-1	13,096	-0.01%
2022/06/27	4	34.31	3	34.18	34.05	1	13,382	0.01%
2022/06/24	10	34.35	10	34.05	34.05	0	13,842	0.00%
2022/06/23	1	33.95	1	34.25	33.80	0	14,315	0.00%
2022/06/22	3	33.77	0	0.00	34.05	3	14,750	0.02%
2022/06/21	0	0.00	2.6	34.18	34.15	-2.6	15,226	-0.02%
2022/06/17	0	0.00	2	34.03	34.35	-2	17,193	-0.01%
2022/06/16	57	35.14	2	34.78	34.20	55	18,656	0.29%
2022/06/15	10	36.28	16	36.71	36.70	-6	20,603	-0.03%
2022/06/14	0	0.00	2	35.70	35.85	-2	21,426	-0.01%
2022/06/08	0	0.00	3.2	36.15	36.45	-3.2	23,149	-0.01%
2022/06/07	2	36.00	0	0.00	36.20	2	23,282	0.01%
2022/06/06	1	35.55	0	0.00	35.75	1	23,407	0.00%
2022/05/31	3	35.42	6	36.40	35.30	-3	24,237	-0.01%
2022/05/26	0	0.00	2	36.00	36.15	-2	25,036	-0.01%
2022/05/25	0	0.00	2	36.00	36.20	-2	25,102	-0.01%
2022/05/24	0	0.00	5	35.95	36.10	-5	25,222	-0.02%
2022/05/23	2	35.75	3.3	35.89	35.35	-1.3	25,134	-0.01%
2022/05/20	3	36.03	11	36.00	36.00	-8	24,981	-0.03%
2022/05/17	0	0.00	2	35.00	35.30	-2	25,515	-0.01%
2022/05/16	0	0.00	16	35.10	35.30	-16	25,394	-0.06%
2022/05/13	1	33.50	2	33.77	33.95	-1	25,052	0.00%
2022/05/12	0	0.00	30	33.05	33.20	-30	25,073	-0.12%
2022/05/11	30	32.40	0	0.00	32.80	30	25,047	0.12%
2022/05/10	3	32.65	0	0.00	32.70	3	24,929	0.01%
2022/05/09	0.2	32.94	3	33.65	33.00	-2.8	24,958	-0.01%
2022/05/06	10	34.25	0	0.00	34.10	10	24,941	0.04%
2022/05/05	0.2	34.95	0	0.00	34.95	0.2	24,912	0.00%
2022/05/04	3	35.30	10	35.30	35.05	-7	24,948	-0.03%
2022/05/03	1	33.40	35	34.30	34.30	-34	24,829	-0.14%
2022/04/29	0	0.00	3	33.95	33.55	-3	24,853	-0.01%
2022/04/28	1	33.45	8	33.50	33.45	-7	24,874	-0.03%
2022/04/27	1	33.35	0	0.00	33.30	1	24,889	0.00%
2022/04/26	58	33.47	2	33.70	33.70	56	24,903	0.22%
2022/04/25	0	33.40	0	0.00	33.55	0	24,907	0.00%
2022/04/21	10	33.60	0	0.00	33.50	10	25,180	0.04%
2022/04/20	1	34.00	1	33.65	33.95	0	25,166	0.00%
2022/04/19	0.1	33.81	3	34.20	33.85	-2.9	25,311	-0.01%
2022/04/13	2	35.00	0.1	35.10	34.90	1.9	25,680	0.01%
2022/04/12	0	0.00	2	35.50	35.25	-2	25,693	-0.01%
2022/04/11	0	0.00	1	35.55	35.55	-1	25,952	0.00%
2022/04/08	0	0.00	1	35.10	35.40	-1	26,223	0.00%
2022/04/07	2.1	35.30	0	0.00	34.90	2.1	26,229	0.01%
2022/04/06	3	36.10	2	35.85	35.90	1	26,136	0.00%
2022/04/01	3	36.05	7	35.94	36.25	-4	26,209	-0.02%
2022/03/31	4	36.40	7.5	36.35	35.75	-3.5	26,506	-0.01%
2022/03/30	13	36.30	24	36.38	36.15	-11	26,436	-0.04%
2022/03/29	12	36.15	4	36.24	36.50	8	26,437	0.03%
2022/03/28	3	36.10	2	35.90	35.20	1	26,632	0.00%
2022/03/25	13	36.41	18	36.56	36.90	-5	27,001	-0.02%
2022/03/24	13	36.30	7.1	36.39	36.40	6	26,915	0.02%
2022/03/23	6	36.18	126.7	36.04	36.20	-120.7	26,585	-0.45%	大賣/鉅額交易
2022/03/22	6.3	34.42	25.1	34.74	35.00	-18.8	25,909	-0.07%
2022/03/21	30.2	33.70	35	34.00	33.20	-4.9	25,769	-0.02%
2022/03/18	25	35.38	43.3	35.63	34.80	-18.3	27,186	-0.07%
2022/03/17	11	34.25	19	34.26	34.55	-8	25,792	-0.03%
2022/03/16	42	33.53	43	33.35	33.90	-1	27,012	0.00%
2022/03/15	7	32.47	5	32.65	32.35	2	27,180	0.01%
2022/03/14	4	32.33	4	32.38	32.75	0	27,649	0.00%
2022/03/11	2	32.10	5	32.10	32.05	-3	28,443	-0.01%
2022/03/10	2	31.85	4.8	31.94	31.95	-2.8	28,427	-0.01%
2022/03/09	1	31.90	0	0.00	31.90	1	28,570	0.00%
2022/03/08	0	0.00	9	31.92	31.90	-9	29,096	-0.03%
2022/03/07	2	31.98	2.3	31.64	31.60	-0.3	29,577	0.00%
2022/03/04	7	32.80	1	32.60	32.75	6	30,483	0.02%
2022/03/03	31	32.94	10	32.86	32.45	21	30,872	0.07%
2022/03/02	0	0.00	3	32.40	32.25	-3	31,443	-0.01%
2022/03/01	4	32.35	5	32.34	32.55	-1	32,177	0.00%
2022/02/25	1	31.05	1	31.20	31.25	0	32,779	0.00%
2022/02/23	1	31.45	2	31.50	31.45	-1	35,556	0.00%
2022/02/22	0	0.00	1	31.80	31.75	-1	39,053	0.00%
2022/02/21	0	0.00	1	32.10	31.85	-1	40,997	0.00%
2022/02/18	7	31.71	4	31.45	31.35	3	41,764	0.01%
2022/02/17	20	31.65	43	31.51	31.95	-23	42,519	-0.05%
2022/02/15	1	30.40	1	30.45	30.45	0	43,372	0.00%
2022/02/14	20	30.14	6	30.15	29.95	14	43,669	0.03%
2022/02/09	0	0.00	15	30.60	30.80	-15	46,139	-0.03%
2022/02/08	0	0.00	1	30.60	30.50	-1	46,422	0.00%
2022/02/07	0	0.00	2	29.18	29.70	-2	46,905	0.00%
2022/01/26	15	28.45	4	28.58	28.70	11	46,992	0.02%
2022/01/25	1	28.25	11	28.66	28.25	-10	47,247	-0.02%
2022/01/24	2	28.98	14	28.97	29.35	-12	47,641	-0.03%
2022/01/21	1	29.90	21	29.55	29.55	-20	48,276	-0.04%
2022/01/20	2	30.25	1	30.05	30.00	1	49,168	0.00%
2022/01/18	0	0.00	1	30.40	30.30	-1	50,404	0.00%
2022/01/17	1	30.30	0	0.00	30.20	1	50,731	0.00%
2022/01/14	31	30.54	30	29.80	29.85	1	51,242	0.00%
2022/01/13	3	30.70	2	30.80	30.70	1	51,732	0.00%
2022/01/12	1	31.00	11	30.95	31.05	-10	52,645	-0.02%
2022/01/11	35	30.82	59	30.65	30.35	-24	53,634	-0.04%
2022/01/10	31	31.38	17	31.50	31.15	14	54,662	0.03%
2022/01/07	2	31.33	5	31.85	31.50	-3	56,112	-0.01%
2022/01/05	8	32.04	56	32.04	31.80	-48	60,498	-0.08%
2022/01/04	43	32.48	45	32.39	32.40	-2	61,223	0.00%
2022/01/03	28	32.71	38	32.80	32.80	-10	62,833	-0.02%
2021/12/30	20	32.40	22	32.59	32.60	-2	64,549	0.00%
2021/12/29	1	32.20	5	32.24	32.40	-4	66,296	-0.01%
2021/12/28	49	32.33	32	32.27	32.25	17	67,519	0.03%
2021/12/27	6	32.28	22	32.06	32.30	-16	68,276	-0.02%
2021/12/24	43	31.65	45	31.60	31.60	-2	69,052	0.00%
2021/12/23	77	31.82	76	31.60	31.65	1	69,663	0.00%
2021/12/22	58	31.70	32	31.75	31.75	26	71,310	0.04%
2021/12/21	40.3	31.54	35	31.71	31.75	5.3	72,225	0.01%
2021/12/20	4	32.00	5	32.02	32.15	-1	73,784	0.00%
2021/12/17	6	31.88	38	31.88	31.90	-32	79,917	-0.04%
2021/12/16	39	31.69	41	31.57	31.55	-2	84,693	0.00%
2021/12/15	104	31.42	29	31.37	31.40	75	91,212	0.08%	大買/
2021/12/14	112	32.75	106	32.40	31.90	6	93,039	0.01%	大買/大賣/
2021/12/13	94	30.86	83	31.47	31.50	11	90,912	0.01%
2021/12/10	164	31.13	139	31.34	30.45	25	89,869	0.03%	大買/大賣/
2021/12/09	107	32.90	129	32.77	32.85	-22	87,725	-0.03%	大買/大賣/
2021/12/08	39	34.27	1	34.20	33.90	38	86,923	0.04%
2021/12/07	16	34.78	4	34.76	34.45	12	86,353	0.01%
2021/12/06	0	0.00	1.1	34.30	34.15	-1.1	85,453	0.00%
2021/12/03	57	34.69	9	34.66	34.60	48	85,788	0.06%
2021/12/02	13	34.47	11	34.71	34.00	2	85,774	0.00%
2021/12/01	30	35.27	24	35.31	35.05	6	85,773	0.01%
2021/11/30	9	35.58	7	35.70	35.60	2	85,693	0.00%
2021/11/29	8	34.86	9.2	34.88	35.00	-1.2	86,284	0.00%
2021/11/26	15	36.01	25	35.68	35.60	-10	87,332	-0.01%
2021/11/25	52	37.15	19	37.58	36.70	33	87,346	0.04%
2021/11/24	16.2	37.69	1	37.95	37.60	15.2	88,214	0.02%
2021/11/23	68	39.03	70.5	38.68	37.75	-2.5	88,078	0.00%
2021/11/22	64.2	38.74	65	38.79	38.50	-0.8	87,833	0.00%
2021/11/19	90	38.32	118	38.60	38.85	-28	86,945	-0.03%	大賣/
2021/11/18	46.3	35.47	63	35.62	36.20	-16.7	84,338	-0.02%
2021/11/17	12	33.94	30	34.16	34.80	-18	83,529	-0.02%
2021/11/16	16.6	32.78	29	32.87	33.05	-12.4	84,033	-0.01%
2021/11/15	20	31.60	13	31.75	31.65	7	83,579	0.01%
2021/11/12	4	32.56	30.1	32.42	32.40	-26.1	82,778	-0.03%
2021/11/11	6	32.55	18	32.89	32.75	-12	82,458	-0.01%
2021/11/10	34	32.94	10	33.14	32.75	24	82,591	0.03%
2021/11/09	6	34.75	7	34.74	34.50	-1	81,346	0.00%
2021/11/08	13.5	34.76	25	34.94	34.60	-11.5	81,068	-0.01%
2021/11/05	4	34.15	16	34.23	34.20	-12	80,450	-0.01%
2021/11/04	13	34.33	19.3	34.25	33.95	-6.3	80,248	-0.01%
2021/11/03	15	33.79	2	33.85	33.60	13	80,239	0.02%
2021/11/02	9	33.83	8	34.11	33.55	1	80,294	0.00%
2021/11/01	14	33.98	43	33.99	33.70	-29	80,105	-0.04%
2021/10/29	15	34.67	76	34.77	34.40	-61	79,912	-0.08%
2021/10/28	35	34.85	26	34.76	34.70	9	79,511	0.01%
2021/10/27	82.2	33.75	17	34.21	34.70	65.2	79,229	0.08%
2021/10/26	15	33.67	52	33.54	33.40	-37	79,236	-0.05%
2021/10/25	9	34.06	3	34.15	34.00	6	79,311	0.01%
2021/10/22	10	34.56	17	34.42	34.25	-7	78,953	-0.01%
2021/10/21	29	34.08	8	34.38	34.70	21	78,280	0.03%
2021/10/20	21	34.42	16	34.04	33.85	5	77,566	0.01%
2021/10/19	41	35.01	18	34.34	34.30	23	76,558	0.03%
2021/10/18	47.2	35.59	182.1	35.64	35.25	-134.9	75,478	-0.18%	大賣/鉅額交易
2021/10/15	12	35.01	52.5	35.13	35.80	-40.5	74,309	-0.05%
2021/10/14	117	35.11	82	35.23	34.55	35	72,805	0.05%	大買/
2021/10/13	95	34.47	44.2	34.61	34.60	50.9	69,990	0.07%
2021/10/12	28.1	33.75	62	33.74	33.65	-33.9	68,007	-0.05%
2021/10/08	87.1	34.38	56	34.32	33.75	31	67,142	0.05%
2021/10/07	64	34.47	71	34.29	33.90	-7	65,231	-0.01%
2021/10/06	46.1	33.79	57	33.72	34.00	-10.9	63,120	-0.02%
2021/10/05	83	32.61	29.2	33.06	33.45	53.8	61,172	0.09%
2021/10/04	10	31.95	10.1	32.11	32.35	-0.1	59,802	0.00%
2021/10/01	21.6	32.48	132.8	32.09	32.00	-111.2	58,780	-0.19%	大賣/鉅額交易
2021/09/30	31.7	32.93	13.7	32.62	32.70	18	57,518	0.03%
2021/09/29	38.1	32.75	60.6	32.62	32.65	-22.5	56,777	-0.04%
2021/09/28	108.8	32.67	133.7	32.85	32.65	-24.9	54,838	-0.05%	大買/大賣/
2021/09/27	117.7	34.02	92.7	34.09	33.75	25	53,293	0.05%	大買/
2021/09/24	321.8	33.85	148	33.90	34.10	173.8	51,001	0.34%	大買/大賣/鉅額交易
2021/09/23	124	32.92	119.1	33.49	34.80	4.9	45,153	0.01%	大買/大賣/
2021/09/22	161	33.01	146	33.34	31.65	15	40,445	0.04%	大買/大賣/
2021/09/17	146	31.72	198.3	33.25	33.40	-52.3	33,482	-0.16%	大買/大賣/
2021/09/16	10	30.38	18.6	30.51	30.40	-8.6	30,901	-0.03%
2021/09/15	0	0.00	13	29.68	29.65	-13	30,050	-0.04%
2021/09/14	8	29.41	7.3	29.10	29.25	0.7	29,755	0.00%
2021/09/13	10	29.25	4	29.30	29.10	6	29,514	0.02%
2021/09/10	10	28.50	0	0.00	28.50	10	29,188	0.03%
2021/09/09	0	0.00	13.1	28.33	28.60	-13.1	29,060	-0.05%
2021/09/08	22	27.96	7	27.89	27.90	15	28,911	0.05%
2021/09/07	15	28.74	1	29.20	28.85	14	28,391	0.05%
2021/09/06	6	28.67	26	28.53	28.60	-20	28,070	-0.07%
2021/09/03	14	29.73	40	29.63	29.65	-26	27,372	-0.09%
2021/09/02	76	31.34	11	30.42	29.75	65	26,649	0.24%
2021/09/01	52.4	31.61	54	31.62	31.70	-1.6	24,832	-0.01%
2021/08/31	14	30.35	2.3	30.32	30.55	11.7	23,255	0.05%
2021/08/30	26	30.18	15	30.12	30.30	11	22,256	0.05%
2021/08/27	5	28.86	14.3	28.93	29.40	-9.3	20,464	-0.05%
2021/08/26	6	28.77	7	28.76	28.30	-1	19,580	-0.01%
2021/08/25	6	28.28	16	28.26	28.25	-10	18,392	-0.05%
2021/08/24	4	27.93	12	28.21	28.35	-8	17,703	-0.05%
2021/08/23	22	28.00	21	27.81	27.85	1	16,716	0.01%
2021/08/20	9.3	27.94	30	28.26	28.00	-20.7	15,421	-0.13%
2021/08/19	5	26.35	12	26.45	26.30	-7	13,922	-0.05%
2021/08/16	0	0.00	2	25.25	24.95	-2	13,491	-0.01%
2021/08/13	4	26.63	2	26.35	26.55	2	13,065	0.02%
2021/08/11	0	0.00	2	25.85	25.50	-2	13,049	-0.02%
2021/08/10	2	26.20	0	0.00	25.90	2	13,174	0.02%
2021/08/09	8	27.06	6	26.62	26.20	2	13,468	0.01%
2021/08/06	0	0.00	0.2	27.10	27.20	-0.2	13,136	0.00%
2021/08/04	8	27.10	0	0.00	26.70	8	13,735	0.06%
2021/08/03	5	27.30	0	0.00	27.40	5	13,595	0.04%
2021/08/02	0	0.00	1	27.20	27.25	-1	13,319	-0.01%
2021/07/30	5	26.17	9.7	26.13	26.05	-4.7	12,791	-0.04%
2021/07/29	31	25.33	105	25.49	25.70	-74	12,223	-0.61%	大賣/
2021/07/28	0	0.00	1	23.95	24.00	-1	11,653	-0.01%
2021/07/27	1	24.15	13	24.05	24.00	-12	12,083	-0.10%
2021/07/26	1	23.95	0.2	23.90	23.90	0.8	12,524	0.01%
2021/07/23	12	23.93	0	0.00	24.05	12	12,954	0.09%
2021/07/22	0	0.00	20	24.40	23.95	-20	14,017	-0.14%
2021/07/21	10	23.95	0	0.00	23.90	10	15,752	0.06%
2021/07/19	10	24.05	1	24.35	24.10	9	15,988	0.06%
2021/07/15	0	0.00	1	24.25	24.45	-1	16,845	-0.01%
2021/07/14	1	23.95	1	23.95	23.95	0	16,992	0.00%
2021/07/13	1	24.15	0.2	24.25	24.15	0.8	17,531	0.00%
2021/07/12	1	24.50	1	24.45	24.40	0	17,590	0.00%
2021/07/09	0	0.00	8	24.52	24.60	-8	17,700	-0.05%
2021/07/08	0	0.00	2	24.90	24.80	-2	17,927	-0.01%
2021/07/07	1	24.50	2	24.38	24.35	-1	18,198	-0.01%
2021/07/06	11	24.48	0	0.00	24.25	11	18,397	0.06%
2021/07/02	1	24.45	2	24.43	24.40	-1	18,694	-0.01%
2021/07/01	2	24.90	50	25.00	24.55	-48	18,914	-0.25%
2021/06/30	2	25.45	4	25.30	24.70	-2	19,271	-0.01%
2021/06/29	51	24.31	45	24.97	25.30	6	18,860	0.03%
2021/06/28	1	24.00	0	0.00	24.00	1	18,604	0.01%
2021/06/25	25	24.12	10	24.15	24.05	15	18,732	0.08%
2021/06/24	10	24.25	20	24.28	24.20	-10	18,880	-0.05%
2021/06/23	7	23.96	2	24.30	24.30	5	19,086	0.03%
2021/06/22	2	24.00	0	0.00	23.85	2	19,419	0.01%
2021/06/21	55	23.88	1	24.40	23.70	54	19,485	0.28%
2021/06/18	1	25.00	10	25.15	24.90	-9	19,544	-0.05%
2021/06/17	0	0.00	1	25.70	25.35	-1	19,736	-0.01%
2021/06/16	1	25.40	2	25.35	25.45	-1	20,060	0.00%
2021/06/15	0	0.00	6	25.48	25.30	-6	20,441	-0.03%
2021/06/10	2	24.78	0	0.00	24.90	2	21,728	0.01%
2021/06/08	0	0.00	5	25.20	25.15	-5	23,725	-0.02%
2021/06/07	4	24.49	0	0.00	24.70	4	23,989	0.02%
2021/06/03	14	24.96	2	25.00	25.10	12	24,689	0.05%
2021/06/02	4	24.75	0	0.00	25.00	4	25,482	0.02%
2021/06/01	9	25.02	1.2	24.84	24.85	7.8	26,165	0.03%
2021/05/31	30	24.75	0	0.00	24.85	30	27,251	0.11%
2021/05/28	0	0.00	17	25.05	24.90	-17	30,057	-0.06%
2021/05/25	30	24.05	6	23.97	23.80	24	35,093	0.07%
2021/05/24	30	23.33	32	23.48	23.85	-2	35,637	-0.01%
2021/05/21	2	23.05	0	0.00	23.25	2	35,875	0.01%
2021/05/20	0	0.00	1	23.15	23.00	-1	36,456	0.00%
2021/05/19	1	23.45	5	23.45	23.35	-4	37,310	-0.01%
2021/05/18	1	22.35	4	22.23	22.40	-3	38,202	-0.01%
2021/05/14	0	0.00	3	22.17	22.50	-3	38,046	-0.01%
2021/05/13	0	0.00	11	21.88	22.30	-11	37,874	-0.03%
2021/05/12	32	22.61	10	23.07	22.90	22	37,688	0.06%
2021/05/11	28	24.72	111	25.06	24.25	-83	37,222	-0.22%	大賣/
2021/05/10	16	26.11	0	0.00	25.70	16	37,091	0.04%
2021/05/07	10	24.80	35	25.55	25.65	-25	37,745	-0.07%
2021/05/06	35.2	25.07	0	0.00	24.60	35.2	37,769	0.09%
2021/05/05	2	24.72	3	25.05	24.55	-1	37,819	0.00%
2021/05/04	13	25.92	1	24.55	24.70	12	38,316	0.03%
2021/05/03	5	26.17	14.4	26.26	25.75	-9.4	38,045	-0.02%
2021/04/29	1.7	27.12	11	27.36	27.00	-9.3	37,927	-0.02%
2021/04/28	50	28.40	7	28.31	27.95	43	37,887	0.11%
2021/04/27	10	28.50	66	28.06	28.55	-56	37,354	-0.15%
2021/04/26	2.5	27.04	40	27.27	26.90	-37.5	36,776	-0.10%
2021/04/23	2	26.90	6	27.03	26.85	-4	36,871	-0.01%
2021/04/22	51.3	27.14	44	27.64	26.60	7.3	36,995	0.02%
2021/04/21	13	27.38	60.1	27.56	27.25	-47.1	36,807	-0.13%
2021/04/20	3	27.08	5	27.20	27.20	-2	36,858	-0.01%
2021/04/19	16	27.23	54	27.44	27.30	-38	37,612	-0.10%
2021/04/15	0	0.00	3	26.30	26.15	-3	37,690	-0.01%
2021/04/14	4	26.10	1	25.85	25.80	3	38,428	0.01%
2021/04/13	30	26.39	3	26.78	26.30	27	38,688	0.07%
2021/04/12	27	26.57	15	26.31	26.30	12	38,729	0.03%
2021/04/09	3	26.72	0	0.00	26.70	3	39,016	0.01%
2021/04/08	45	27.08	15	27.05	27.10	30	39,108	0.08%
2021/04/07	10	27.05	1	27.05	27.25	9	39,792	0.02%
2021/04/06	16	26.62	12	26.52	26.60	4	40,441	0.01%
2021/04/01	8	26.96	8	26.88	26.85	0	40,937	0.00%
2021/03/31	7	27.37	3	27.20	27.05	4	41,837	0.01%
2021/03/30	4	27.44	2	27.30	27.30	2	43,385	0.00%
2021/03/29	23	27.53	5	27.62	27.50	18	45,564	0.04%
2021/03/26	2	27.78	2	27.75	27.60	0	47,627	0.00%
2021/03/25	6	28.03	15	27.89	27.60	-9	48,995	-0.02%
2021/03/24	3	27.57	6	27.57	27.50	-3	50,804	-0.01%
2021/03/23	0	0.00	2	27.20	27.10	-2	51,779	0.00%
2021/03/22	26	27.45	20	27.23	27.40	6	52,246	0.01%
2021/03/19	39	27.62	7	27.59	27.50	32	52,776	0.06%
2021/03/18	23	28.07	14	28.13	28.05	9	54,426	0.02%
2021/03/17	19	28.69	8	28.68	28.20	11	55,388	0.02%
2021/03/16	46	29.27	21	29.28	28.85	25	57,510	0.04%
2021/03/15	5	29.02	59	29.08	28.95	-54	57,333	-0.09%
2021/03/12	98	28.06	48	28.23	28.15	50	56,117	0.09%
2021/03/11	4	27.95	9	27.92	27.95	-5	55,758	-0.01%
2021/03/10	101	28.09	12	28.02	27.90	89	55,657	0.16%	大買/
2021/03/09	8	27.84	11	27.98	28.35	-3	55,980	-0.01%
2021/03/08	4	28.36	10	28.03	28.15	-6	55,962	-0.01%
2021/03/05	33	28.52	6	28.58	28.45	27	55,390	0.05%
2021/03/04	34	28.72	9	28.61	28.20	25	55,682	0.04%
2021/03/03	67	29.65	54	29.85	29.35	13	55,313	0.02%
2021/03/02	86.3	29.31	111	29.89	29.45	-24.7	52,522	-0.05%	大賣/
2021/02/26	11	27.98	26.4	27.78	27.95	-15.4	48,714	-0.03%
2021/02/25	1	27.30	4	27.33	27.50	-3	47,957	-0.01%
2021/02/24	27	27.33	318	27.24	27.20	-291	47,557	-0.61%	大賣/鉅額交易
2021/02/23	10.5	27.05	6	27.08	27.00	4.5	47,006	0.01%
2021/02/22	3	26.98	3	27.02	26.95	0	46,677	0.00%
2021/02/19	30	27.44	26	27.55	27.45	4	46,058	0.01%
2021/02/18	22	26.41	21	26.59	27.45	1	45,195	0.00%
2021/02/17	4	25.60	8	25.49	25.55	-4	44,094	-0.01%
2021/02/05	2	25.40	1	25.05	25.10	1	43,931	0.00%
2021/02/03	2	25.60	6	25.25	25.15	-4	43,840	-0.01%
2021/02/02	5	25.10	24	25.14	25.00	-19	43,770	-0.04%
2021/02/01	0	0.00	16	24.86	25.10	-16	43,710	-0.04%
2021/01/29	29	26.25	42	25.79	25.20	-13	43,600	-0.03%
2021/01/28	2	24.90	2	24.80	24.90	0	42,959	0.00%
2021/01/27	6	25.95	4	25.90	25.60	2	43,016	0.00%
2021/01/26	24	26.35	71	26.21	25.90	-47	43,276	-0.11%
2021/01/25	29.4	26.22	9	26.38	26.10	20.4	42,870	0.05%
2021/01/22	3	26.30	14	26.41	26.50	-11	42,980	-0.03%
2021/01/21	80	26.07	43	26.27	26.20	37	42,821	0.09%
2021/01/20	29	26.38	11	26.35	25.55	18	42,792	0.04%
2021/01/19	292	26.29	12	26.88	26.85	280	42,639	0.66%	大買/鉅額交易
2021/01/18	80	24.67	25	24.85	25.15	55	42,172	0.13%
2021/01/15	7.2	24.86	8	24.55	24.45	-0.8	44,252	0.00%
2021/01/14	24	25.43	12	25.08	25.20	12	44,550	0.03%
2021/01/13	13	25.56	10	25.10	25.15	3	44,557	0.01%
2021/01/12	45	25.17	36	25.14	25.40	9	44,187	0.02%
2021/01/11	43	24.56	0	0.00	24.40	43	43,320	0.10%
2021/01/08	21	25.13	42	25.17	25.10	-21	42,925	-0.05%
2021/01/07	27	25.30	6	25.18	25.35	21	42,587	0.05%
2021/01/06	10	26.17	6	25.69	25.70	4	41,820	0.01%
2021/01/05	3.1	26.12	10	26.15	26.15	-6.9	41,312	-0.02%
2021/01/04	35	26.78	38	26.81	26.80	-3	40,929	-0.01%
2020/12/31	3	26.22	1	26.70	26.45	2	40,482	0.00%
2020/12/30	15	26.80	3	26.98	26.55	12	40,208	0.03%
2020/12/29	18	26.31	17	26.42	26.15	1	39,361	0.00%
2020/12/28	51	27.11	10	27.00	26.80	41	38,445	0.11%
2020/12/25	16.2	27.12	20	27.14	26.95	-3.8	37,476	-0.01%
2020/12/24	64	28.29	22	28.47	27.55	42	36,509	0.12%
2020/12/23	40	27.83	59	28.12	28.35	-19	34,770	-0.05%
2020/12/22	72	28.46	68	27.83	27.90	4	32,390	0.01%
2020/12/21	59	28.07	40	27.67	27.30	19	30,176	0.06%
2020/12/18	55	27.14	74	27.30	27.60	-19	28,570	-0.07%
2020/12/17	5	25.10	77.7	25.51	25.65	-72.7	26,353	-0.28%
2020/12/16	29	24.90	78	25.12	24.75	-49	25,278	-0.19%
2020/12/15	3	24.73	2	24.53	24.45	1	24,972	0.00%
2020/12/14	23	24.84	134	25.41	25.05	-111	24,158	-0.46%	大賣/鉅額交易
2020/12/11	20	23.42	2	23.70	23.20	18	22,119	0.08%
2020/12/10	22	23.95	143	23.63	24.10	-121	20,722	-0.58%	大賣/鉅額交易
2020/12/09	76	21.99	18	21.98	21.95	58	17,953	0.32%
2020/12/07	10	21.75	9	21.61	21.10	1	17,206	0.01%
2020/12/04	4	21.50	22.4	21.47	21.45	-18.4	16,907	-0.11%
2020/12/03	142	21.73	12	21.85	21.55	130	16,642	0.78%	大買/鉅額交易
2020/12/02	40	21.19	25	21.08	21.10	15	16,009	0.09%
2020/12/01	3	20.72	25	20.65	20.65	-22	15,642	-0.14%
2020/11/30	45	21.20	25	21.38	21.05	20	15,457	0.13%
2020/11/27	41	19.60	23	20.20	20.90	18	14,382	0.13%
2020/11/26	1	19.30	0	0.00	19.00	1	13,669	0.01%
2020/11/25	11	19.22	12	19.03	19.10	-1	13,591	-0.01%
2020/11/24	9	18.82	2	18.85	18.90	7	13,380	0.05%
2020/11/20	3	19.13	1	19.30	19.10	2	13,132	0.02%
2020/11/19	0	0.00	1	19.40	19.30	-1	13,046	-0.01%
2020/11/17	5	19.50	2	19.48	19.60	3	13,063	0.02%
2020/11/16	2	19.78	0	0.00	19.65	2	13,075	0.02%
2020/11/13	2	19.40	2	19.55	19.40	0	13,079	0.00%
2020/11/12	1	19.90	2	20.15	19.90	-1	12,903	-0.01%
2020/11/10	25	20.42	5	20.35	20.35	20	13,029	0.15%
2020/11/09	2	20.30	0	0.00	20.40	2	13,295	0.02%
2020/11/06	3	20.40	0	0.00	20.40	3	13,320	0.02%
2020/11/05	0	0.00	15	20.35	20.35	-15	13,489	-0.11%
2020/11/04	3	20.75	0	0.00	20.50	3	13,652	0.02%
2020/11/03	7	20.39	0	0.00	20.45	7	13,803	0.05%
2020/11/02	1	20.80	10.5	21.37	20.70	-9.5	14,771	-0.06%
2020/10/30	1	21.40	9	21.12	21.05	-8	14,819	-0.05%
2020/10/29	2	20.80	1.1	20.83	20.80	0.9	14,802	0.01%
2020/10/28	36	20.77	18	20.67	20.65	18	15,384	0.12%
2020/10/27	1	20.45	0	0.00	20.50	1	15,963	0.01%
2020/10/26	17	21.57	23	21.50	21.20	-6	15,584	-0.04%
2020/10/23	93	22.56	63	22.80	22.80	30	14,694	0.20%
2020/10/22	22	21.30	7	20.31	21.35	15	12,221	0.12%
2020/10/21	18	19.77	0.2	19.35	19.45	17.8	11,583	0.15%
2020/10/20	20	18.80	0	0.00	19.15	20	11,223	0.18%
2020/10/16	5	17.95	0	0.00	17.70	5	11,020	0.05%
2020/10/13	0	0.00	1	18.30	18.40	-1	10,802	-0.01%
2020/10/12	45	18.10	0	0.00	18.15	45	10,734	0.42%
2020/10/07	0	0.00	50	17.19	17.60	-50	10,680	-0.47%
2020/09/30	3	16.35	0	0.00	16.80	3	10,750	0.03%
2020/09/29	0	0.00	3	16.95	17.05	-3	10,731	-0.03%
2020/09/28	0	0.00	2	15.30	15.50	-2	10,501	-0.02%
2020/09/22	13	15.00	4.5	15.30	15.30	8.5	10,741	0.08%
2020/09/21	5	15.20	0	0.00	15.55	5	10,856	0.05%
2020/09/18	2	16.60	0	0.00	15.85	2	10,816	0.02%
2020/09/17	0	0.00	0	16.60	16.70	0	10,389	0.00%
2020/09/16	0	0.00	0.1	16.20	16.15	-0.1	10,413	0.00%
2020/09/11	10	16.00	0	0.00	15.80	10	10,393	0.10%
2020/09/10	10	16.35	0	0.00	16.35	10	10,367	0.10%
2020/09/09	25	16.91	0	0.00	16.85	25	10,352	0.24%
2020/09/03	20	17.73	25	17.85	17.90	-5	10,287	-0.05%
2020/09/01	0	0.00	8	17.54	17.50	-8	10,281	-0.08%
2020/08/26	30	17.35	2	17.40	17.30	28	10,350	0.27%
2020/08/24	0	0.00	0.2	17.20	17.20	-0.2	10,653	0.00%
2020/08/20	1	17.30	35	16.74	16.65	-34	10,557	-0.32%
2020/08/19	0	0.00	10	17.38	17.30	-10	10,494	-0.10%
2020/08/18	5	17.25	7	17.03	17.40	-2	10,421	-0.02%
2020/08/17	5	17.10	11	16.89	17.30	-6	10,380	-0.06%
2020/08/14	30	16.63	2	17.00	17.00	28	10,252	0.27%
2020/08/13	21	16.50	8	16.25	16.50	13	10,026	0.13%
2020/08/12	5	15.05	0	0.00	15.00	5	9,610	0.05%
2020/08/11	3	14.88	2	14.50	14.65	1	9,411	0.01%
2020/08/10	11	14.84	4	15.00	14.65	7	9,182	0.08%
2020/08/07	2	14.20	2	14.00	14.20	0	8,946	0.00%
2020/08/06	9	13.22	2	14.55	13.05	7	8,558	0.08%
2020/08/05	20	14.20	0	0.00	14.50	20	7,155	0.28%
2020/08/03	14	14.51	0	0.00	14.40	14	6,652	0.21%
2020/07/31	12	16.10	0	0.00	16.00	12	6,086	0.20%
2020/07/21	0	0.00	2	21.30	21.20	-2	6,209	-0.03%
2020/07/20	0	0.00	5	21.80	21.45	-5	6,286	-0.08%
2020/07/17	0	0.00	9	21.78	21.65	-9	6,335	-0.14%
2020/07/14	0	0.00	11	21.36	21.40	-11	6,460	-0.17%
2020/07/10	0	0.00	5	20.40	20.80	-5	6,805	-0.07%
2020/07/09	5	19.10	0	0.00	20.35	5	6,897	0.07%
2020/07/07	10	19.25	0	0.00	18.90	10	6,929	0.14%
2020/07/06	5	18.50	3	18.10	18.50	2	6,967	0.03%
2020/07/03	0	0.00	2	19.25	18.75	-2	7,066	-0.03%
2020/07/02	0	0.00	2	18.78	20.10	-2	7,197	-0.03%
2020/06/30	1	21.20	1	21.15	21.00	0	7,451	0.00%
2020/06/23	11	21.02	1	21.10	21.10	10	7,459	0.13%
2020/06/17	1	21.45	1	21.35	21.05	0	7,692	0.00%
2020/06/16	2	21.50	0	0.00	21.50	2	7,811	0.03%
2020/06/11	0	0.00	1	21.65	21.10	-1	8,162	-0.01%
2020/06/10	0	0.00	3	21.70	21.70	-3	8,231	-0.04%
2020/06/09	2	21.83	3	21.63	21.65	-1	8,454	-0.01%
2020/06/08	1	21.75	1	21.75	21.60	0	8,544	0.00%
2020/06/05	1	21.90	0	0.00	21.80	1	8,542	0.01%
2020/06/04	2	22.08	2	21.93	21.75	0	8,587	0.00%
2020/06/03	1	21.95	4	21.93	21.95	-3	8,648	-0.03%
2020/06/02	1	21.70	2.9	21.32	21.70	-1.9	8,681	-0.02%
2020/06/01	6	21.35	4	21.53	21.15	2	8,641	0.02%
2020/05/29	3	20.57	5	20.91	20.75	-2	8,590	-0.02%
2020/05/28	4	20.30	7	20.19	20.20	-3	8,300	-0.04%
2020/05/26	1	20.25	6	20.25	20.20	-5	8,363	-0.06%
2020/05/25	7	20.26	6	20.00	20.10	1	8,346	0.01%
2020/05/21	6	20.35	6	20.55	20.65	0	8,346	0.00%
2020/05/18	6	20.10	6	20.25	20.00	0	8,637	0.00%
2020/05/15	17	20.53	0	0.00	20.50	17	8,670	0.20%
2020/05/11	1	21.40	0	0.00	21.40	1	8,647	0.01%
2020/05/08	7	21.90	0	0.00	21.80	7	8,641	0.08%
2020/05/07	6	22.95	1	22.40	21.90	5	8,568	0.06%
2020/05/06	5	23.43	6	23.36	22.70	-1	8,363	-0.01%
2020/05/05	2	21.90	5	21.66	21.85	-3	7,974	-0.04%
2020/04/30	1	21.85	20	21.65	21.50	-19	7,860	-0.24%
2020/04/29	22	21.00	0	0.00	21.05	22	7,796	0.28%
2020/04/28	1	21.25	2	20.90	20.90	-1	7,859	-0.01%
2020/04/27	3	21.32	0	0.00	20.95	3	7,950	0.04%
2020/04/24	2	21.50	1	21.55	21.40	1	7,907	0.01%
2020/04/23	1	22.10	0	0.00	21.70	1	7,924	0.01%
2020/04/17	1	22.65	0	0.00	22.65	1	7,812	0.01%
2020/04/09	0	0.00	2	22.53	22.40	-2	7,182	-0.03%
2020/04/08	0	0.00	1	22.80	22.80	-1	7,182	-0.01%
2020/04/07	2	22.55	12	22.57	22.45	-10	7,275	-0.14%
2020/04/06	15	21.79	4	21.74	22.15	11	7,363	0.15%
2020/04/01	4	21.19	10	20.30	20.90	-6	7,208	-0.08%
2020/03/27	2	19.60	0	0.00	19.40	2	6,887	0.03%
2020/03/26	1	19.50	1	19.60	19.50	0	6,850	0.00%
2020/03/25	2	19.45	4	19.23	19.30	-2	6,868	-0.03%
2020/03/24	2	17.90	4	18.25	18.15	-2	6,813	-0.03%
2020/03/23	1	16.95	0	0.00	16.90	1	6,854	0.01%
2020/03/20	1	17.85	1	17.85	17.85	0	6,847	0.00%
2020/03/18	3	18.33	2	18.43	18.15	1	6,706	0.01%
2020/03/16	5	17.85	1	17.95	18.05	4	6,617	0.06%
2020/03/13	4	17.10	3	16.95	18.30	1	6,603	0.02%
2020/03/12	1	18.75	1	19.30	18.75	0	6,414	0.00%
2020/03/10	3	19.95	3	20.03	20.25	0	6,390	0.00%
2020/03/09	3	20.52	21	20.48	19.90	-18	6,362	-0.28%
2020/03/05	1	21.65	21	22.28	22.30	-20	6,333	-0.32%
2020/03/04	0	0.00	0.4	21.60	21.70	-0.4	6,490	-0.01%
2020/03/03	20	21.45	0	0.00	21.10	20	6,675	0.30%
2020/02/26	0	0.00	9	21.72	21.60	-9	7,278	-0.12%
2020/02/24	1	22.80	1.4	22.53	22.05	-0.4	7,705	0.00%
2020/02/20	6	23.03	3	23.27	22.60	3	7,908	0.04%
2020/02/19	0	0.00	6	23.10	23.40	-6	8,037	-0.07%
2020/02/17	0	0.00	1	21.75	22.10	-1	8,315	-0.01%
2020/02/14	0	0.00	4	21.89	21.85	-4	8,357	-0.05%
2020/02/13	0	0.00	2	21.45	21.45	-2	8,289	-0.02%
2020/02/12	0	0.00	4	21.40	21.45	-4	8,350	-0.05%
2020/02/06	0	0.00	2	20.35	20.40	-2	8,459	-0.02%
2020/02/05	0	0.00	2	19.80	19.85	-2	8,454	-0.02%
2020/02/04	4	19.18	2	19.45	19.30	2	8,606	0.02%
2020/01/31	2	19.45	2	19.25	19.60	0	8,952	0.00%
2020/01/30	6	20.01	0	0.00	19.50	6	8,958	0.07%
2020/01/16	0	0.00	2	21.20	21.25	-2	8,994	-0.02%
2020/01/15	0	0.00	1	21.30	21.30	-1	9,057	-0.01%
2020/01/09	0	0.00	0.1	20.60	20.80	-0.1	9,054	0.00%
2020/01/07	0	0.00	2	20.58	20.70	-2	9,209	-0.02%
2020/01/03	4	20.89	0	0.00	20.70	4	9,254	0.04%
2020/01/02	1	21.15	0.2	20.95	21.05	0.8	9,261	0.01%
2019/12/31	11	21.90	0	0.00	21.00	11	9,260	0.12%
2019/12/30	0	0.00	1	22.10	22.10	-1	9,115	-0.01%
2019/12/19	0	0.00	4	20.91	20.70	-4	9,054	-0.04%
2019/12/18	4	21.04	2.8	20.86	21.05	1.2	9,079	0.01%
2019/12/17	0	0.00	4	20.75	21.00	-4	9,109	-0.04%
2019/12/13	0	0.00	1	20.80	20.60	-1	9,141	-0.01%
2019/12/12	3	21.22	2	21.40	20.90	1	9,128	0.01%
2019/12/10	1	21.35	0	0.00	21.05	1	9,126	0.01%
2019/12/09	1	21.50	0.2	21.50	21.60	0.8	9,079	0.01%
2019/12/05	10	21.55	0	0.00	21.30	10	9,158	0.11%
2019/12/04	2	21.55	0	0.00	21.55	2	9,248	0.02%
2019/12/02	0	0.00	2	22.18	21.90	-2	9,716	-0.02%
2019/11/29	3	22.32	4	22.38	22.05	-1	9,780	-0.01%
2019/11/28	1	22.25	1	22.40	22.05	0	9,713	0.00%
2019/11/27	3	23.02	2	23.20	23.15	1	9,664	0.01%
2019/11/26	8	23.75	10	23.98	23.70	-2	9,509	-0.02%
2019/11/25	1	23.05	0	0.00	23.10	1	9,259	0.01%
2019/11/22	6	23.20	30	23.02	22.85	-24	9,413	-0.25%
2019/11/21	2	22.23	7	22.24	22.40	-5	9,351	-0.05%
2019/11/20	31	21.45	21	21.15	21.85	10	9,359	0.11%
2019/11/19	0	0.00	38	20.26	20.95	-38	9,542	-0.40%
2019/11/18	30	20.60	4	20.70	20.30	26	9,567	0.27%
2019/11/15	2	20.10	28	19.91	20.10	-26	9,415	-0.28%
2019/11/11	2	18.00	0	0.00	18.15	2	9,043	0.02%
2019/11/05	4	18.20	0	0.00	18.50	4	9,259	0.04%
2019/11/04	2	18.05	0	0.00	18.45	2	9,313	0.02%
2019/11/01	4	18.33	11	18.02	18.25	-7	9,375	-0.07%
2019/10/31	14	18.44	0	0.00	18.30	14	9,334	0.15%
2019/10/30	0	0.00	6	18.05	18.05	-6	9,275	-0.06%
2019/10/29	20	18.20	0	0.00	17.90	20	9,265	0.22%
2019/10/28	0	0.00	28	17.80	17.80	-28	9,295	-0.30%
2019/10/25	0	0.00	2	18.00	17.85	-2	9,369	-0.02%
2019/10/08	28	16.60	0	0.00	16.65	28	10,868	0.26%
2019/09/16	2	17.83	2	17.95	17.75	0	15,601	0.00%
2019/09/12	0	0.00	1	17.75	17.80	-1	15,642	-0.01%
2019/09/11	0	0.00	28	17.50	17.35	-28	15,995	-0.18%
2019/09/05	0	0.00	1	16.70	17.15	-1	17,301	-0.01%
2019/09/04	10	16.50	0	0.00	16.95	10	17,261	0.06%
2019/09/02	1	17.05	0	0.00	17.35	1	17,774	0.01%
2019/08/28	3	17.00	0	0.00	16.95	3	18,705	0.02%
2019/08/27	3	16.65	6	17.20	17.20	-3	18,767	-0.02%
2019/08/26	3	17.10	0	0.00	17.10	3	18,631	0.02%
2019/08/23	1	16.60	2	16.75	17.20	-1	18,586	-0.01%
2019/08/22	3	16.75	0	0.00	17.50	3	18,861	0.02%
2019/08/20	1	18.45	0	0.00	18.45	1	19,025	0.01%
2019/08/08	1	18.75	0	0.00	18.75	1	19,845	0.01%
2019/07/30	0	0.00	1	19.50	19.75	-1	19,903	-0.01%
2019/07/26	1	18.90	0	0.00	19.25	1	19,774	0.01%
2019/07/22	1	19.65	1.3	19.58	19.80	-0.3	19,561	0.00%
2019/07/19	2	19.60	0	0.00	19.65	2	19,570	0.01%
2019/07/17	35	19.47	23	19.29	19.25	12	19,357	0.06%
2019/07/16	0	0.00	2	19.30	19.45	-2	19,196	-0.01%
2019/07/15	1	18.45	15	18.96	19.00	-14	19,103	-0.07%
2019/07/11	25	18.79	20	18.75	18.75	5	18,384	0.03%
2019/07/09	31	18.53	20	18.50	18.50	11	17,815	0.06%
2019/07/04	0	0.00	36	19.65	19.35	-36	18,778	-0.19%
2019/07/03	1	19.60	33	19.88	19.30	-32	18,997	-0.17%
2019/07/01	2	19.35	26	19.71	19.85	-24	18,755	-0.13%
2019/06/28	17	18.70	6	18.75	18.75	11	18,324	0.06%
2019/06/27	19	18.89	0	0.00	18.90	19	18,068	0.11%
2019/06/25	21	19.03	1	19.20	19.05	20	17,867	0.11%
2019/06/24	1	19.10	2	19.65	19.75	-1	17,605	-0.01%
2019/06/21	1	19.15	15	20.30	19.15	-14	17,811	-0.08%
2019/06/20	20	19.86	1	19.95	19.70	19	17,353	0.11%
2019/06/19	16	19.30	30	19.82	19.80	-14	17,381	-0.08%
2019/06/18	34	19.79	15	19.15	19.15	19	17,041	0.11%
2019/06/17	10	20.42	31	20.35	20.55	-21	16,477	-0.13%
2019/06/14	11	20.55	0.5	20.70	20.80	10.5	16,136	0.06%
2019/06/13	31	21.47	9	21.39	20.80	22	15,965	0.14%
2019/06/12	2	20.40	4	20.48	20.55	-2	15,473	-0.01%
2019/06/11	55	20.29	13	20.51	20.30	42	15,276	0.27%
2019/06/10	3	22.35	0	0.00	21.55	3	14,681	0.02%
2019/06/06	3	22.05	0	0.00	22.10	3	14,340	0.02%
2019/06/05	0	0.00	3	21.38	21.70	-3	13,972	-0.02%
2019/06/04	14	20.02	0	0.00	19.75	14	13,549	0.10%
2019/05/29	11	21.55	0	0.00	21.15	11	12,918	0.09%
2019/05/28	11	22.28	3	21.95	22.25	8	12,559	0.06%
2019/05/27	3	22.45	0	0.00	22.35	3	12,165	0.02%
2019/05/23	6	23.10	4	22.84	22.10	2	12,101	0.02%
2019/05/21	5	23.20	7	23.61	23.70	-2	11,653	-0.02%
2019/05/16	49	23.42	48	22.00	22.10	1	11,616	0.01%
2019/05/15	1	21.70	1	22.00	22.25	0	11,487	0.00%
2019/05/14	0	0.00	2.5	22.26	22.20	-2.5	11,365	-0.02%
2019/05/13	2	22.10	0	0.00	21.20	2	11,421	0.02%
2019/05/07	5	23.10	0	0.00	23.10	5	11,212	0.04%
2019/05/06	2	23.50	0	0.00	23.40	2	11,262	0.02%
2019/04/30	0	0.00	5	23.05	23.80	-5	11,381	-0.04%
2019/04/26	1	23.90	0	0.00	23.65	1	11,647	0.01%
2019/04/22	1	25.15	0	0.00	25.05	1	13,307	0.01%
2019/04/18	1	24.70	2	24.80	24.70	-1	13,872	-0.01%
2019/04/17	17	26.06	3	26.05	25.85	14	14,091	0.10%
2019/04/16	6	27.14	9	26.42	26.60	-3	14,126	-0.02%
2019/04/15	1	27.70	0	0.00	27.70	1	14,031	0.01%
2019/04/11	4	29.80	5	30.30	29.55	-1	13,466	-0.01%
2019/04/10	3	28.78	0	0.00	29.80	3	13,209	0.02%
2019/04/09	2	27.90	9.7	27.06	28.30	-7.7	13,365	-0.06%
2019/04/08	0	0.00	1	25.75	25.75	-1	13,374	-0.01%
2019/04/03	1	23.40	0	0.00	23.45	1	14,466	0.01%
2019/03/29	2	24.33	0	23.10	24.30	2	17,091	0.01%
2019/03/28	0	0.00	15.4	23.90	24.75	-15.4	17,237	-0.09%
2019/03/26	0	0.00	3	24.63	24.85	-3	17,551	-0.02%
2019/03/25	5	24.68	0	0.00	24.90	5	17,804	0.03%
2019/03/22	0	0.00	4	25.90	25.65	-4	18,464	-0.02%
2019/03/21	10	25.75	10	26.15	26.15	0	18,702	0.00%
2019/03/19	0	0.00	1	26.50	26.45	-1	18,865	-0.01%
2019/03/15	3	26.15	1	26.10	26.25	2	19,389	0.01%
2019/03/12	0	0.00	1	26.00	26.00	-1	20,047	0.00%
2019/03/08	1	25.50	1	25.30	25.55	0	20,845	0.00%
2019/02/27	1	25.90	1	26.60	26.80	0	25,603	0.00%
2019/02/26	1	25.70	0	0.00	26.05	1	25,578	0.00%
2019/02/25	0	0.00	1	26.50	26.40	-1	25,626	0.00%
2019/02/22	5	25.89	3	26.83	25.90	2	25,797	0.01%
2019/02/20	1	26.25	0	0.00	26.30	1	25,820	0.00%
2019/02/19	0	0.00	1	25.80	25.80	-1	26,184	0.00%
2019/02/18	4	26.00	0	0.00	26.05	4	26,631	0.02%
2019/02/12	0	0.00	1	26.25	26.10	-1	27,929	0.00%
2019/02/11	7	26.63	1	26.20	25.80	6	28,180	0.02%
2019/01/30	0	0.00	5	26.54	26.90	-5	28,316	-0.02%
2019/01/29	2	26.40	2	26.35	26.10	0	28,678	0.00%
2019/01/28	6	26.64	3	26.18	26.10	3	29,234	0.01%
2019/01/25	2	26.88	1	26.95	27.10	1	29,464	0.00%
2019/01/24	0	0.00	2	26.53	26.65	-2	29,714	-0.01%
2019/01/23	3	26.42	3	26.47	26.35	0	29,965	0.00%
2019/01/22	2	26.20	6	26.13	26.25	-4	30,405	-0.01%
2019/01/21	2	25.88	5	25.99	26.10	-3	31,040	-0.01%
2019/01/18	3	25.75	4	25.85	26.10	-1	31,328	0.00%
2019/01/17	1	25.65	2	25.90	25.60	-1	31,591	0.00%
2019/01/16	36	25.96	23	25.96	25.50	13	32,071	0.04%
2019/01/15	0	0.00	12	25.54	26.60	-12	32,225	-0.04%
2019/01/14	36	25.67	43	25.09	24.90	-7	32,476	-0.02%
2019/01/11	29	26.56	14	26.14	26.95	15	32,773	0.05%
2019/01/10	10	26.68	20	27.01	25.85	-10	33,515	-0.03%
2019/01/09	8	26.57	12	26.24	27.05	-4	33,874	-0.01%
2019/01/08	12	26.32	8	26.52	26.45	4	33,861	0.01%
2019/01/07	2	26.28	11.1	26.39	26.50	-9.1	33,744	-0.03%
2019/01/04	6	25.35	4	25.50	25.35	2	33,857	0.01%
2019/01/03	21	25.94	0	0.00	25.90	21	34,133	0.06%
2019/01/02	0	0.00	4	26.00	26.00	-4	34,148	-0.01%
2018/12/28	0	0.00	31.2	25.94	25.90	-31.2	34,188	-0.09%
2018/12/27	7	25.84	12	25.44	25.35	-5	33,933	-0.01%
2018/12/26	4	25.00	0	0.00	25.15	4	33,591	0.01%
2018/12/25	11	23.59	15	24.18	25.00	-4	33,485	-0.01%
2018/12/24	29	24.93	30	25.09	24.30	-1	32,466	0.00%
2018/12/22	36	27.97	6	28.73	26.95	30	31,995	0.09%
2018/12/21	34	32.07	17	33.49	29.85	17	31,703	0.05%
2018/12/19	5	34.79	5	35.04	33.50	0	30,839	0.00%
2018/12/18	10	33.20	10	33.80	33.80	0	30,333	0.00%
2018/12/17	2	32.90	8	32.63	34.00	-6	30,131	-0.02%
2018/12/13	27	36.36	10	35.95	35.95	17	28,779	0.06%
2018/12/12	10	36.80	10	37.15	37.15	0	28,657	0.00%
2018/12/11	5	36.70	3	37.20	37.25	2	28,519	0.01%
2018/12/10	15	36.05	18	35.61	35.70	-3	28,628	-0.01%
2018/12/07	23	37.41	22	36.96	36.95	1	28,793	0.00%
2018/12/06	13	37.33	10	37.15	37.15	3	28,827	0.01%
2018/12/05	19	38.20	1.4	38.47	38.05	17.6	28,641	0.06%
2018/12/04	0	0.00	11	39.91	38.80	-11	28,707	-0.04%
2018/12/03	9	39.38	3	39.93	39.55	6	28,520	0.02%
2018/11/30	1	40.25	2	41.35	40.50	-1	28,076	0.00%
2018/11/29	0	0.00	4	40.15	39.85	-4	25,114	-0.02%
2018/11/28	0	0.00	0.1	39.40	39.50	-0.1	24,866	0.00%
2018/11/27	1	39.75	1.8	39.39	39.60	-0.8	24,623	0.00%
2018/11/26	3	41.07	2	41.15	42.40	1	24,142	0.00%
2018/11/22	0	0.00	2	39.75	39.00	-2	23,704	-0.01%
2018/11/19	2	39.60	0	0.00	39.75	2	23,601	0.01%
2018/11/16	0	0.00	0.1	40.50	41.00	-0.1	23,394	0.00%
2018/11/14	5	38.70	5	38.87	38.60	0	22,939	0.00%
2018/11/12	2	37.50	0.6	37.00	37.20	1.4	22,724	0.01%
2018/11/05	0	0.00	5	39.05	39.80	-5	22,259	-0.02%
2018/11/01	2	36.75	5	37.15	37.20	-3	21,945	-0.01%
2018/10/31	0	0.00	2	36.00	36.00	-2	21,813	-0.01%
2018/10/30	0	0.00	4	33.64	33.75	-4	21,765	-0.02%
2018/10/29	1	35.75	1	35.60	33.90	0	21,676	0.00%
2018/10/26	1	37.25	6.7	35.63	35.80	-5.7	21,604	-0.03%
2018/10/25	0	0.00	10	36.70	36.95	-10	21,657	-0.05%
2018/10/24	3	35.07	5	35.50	36.00	-2	21,581	-0.01%
2018/10/23	15	35.33	2	35.90	35.00	13	21,479	0.06%
2018/10/22	8	35.79	16	37.06	37.05	-8	21,681	-0.04%
2018/10/19	3	37.62	2	37.20	37.50	1	22,296	0.00%
2018/10/18	9	37.68	141	39.20	37.20	-132	22,007	-0.60%	大賣/鉅額交易
2018/10/17	14	40.78	22	40.77	41.25	-8	21,744	-0.04%
2018/10/12	2	38.45	2.9	38.65	38.80	-0.9	23,536	0.00%
2018/10/11	8	38.09	8	36.74	38.60	0	25,095	0.00%
2018/10/09	0	0.00	1	38.45	38.45	-1	26,003	0.00%
2018/10/08	0	0.00	0	38.10	38.35	0	27,388	0.00%
2018/10/04	1	39.40	2	39.35	39.45	-1	29,031	0.00%
2018/10/03	4	39.20	3	39.47	39.40	1	29,678	0.00%
2018/10/02	2	39.00	4	38.58	39.00	-2	31,099	-0.01%
2018/10/01	7	37.36	2	36.70	37.20	5	31,768	0.02%
2018/09/28	1	40.20	4	40.38	40.30	-3	31,799	-0.01%
2018/09/27	0	0.00	1	39.20	39.15	-1	31,405	0.00%
2018/09/26	2	38.15	12	38.01	38.30	-10	31,731	-0.03%
2018/09/25	3	37.67	3	38.10	37.80	0	31,642	0.00%
2018/09/21	10	35.80	5	36.15	36.95	5	31,567	0.02%
2018/09/20	0	0.00	9	37.15	36.10	-9	31,754	-0.03%
2018/09/17	0	0.00	3	36.78	36.85	-3	32,169	-0.01%
2018/09/14	17	36.98	14	36.81	36.75	3	32,605	0.01%
2018/09/13	0	0.00	3	34.92	36.55	-3	32,620	-0.01%
2018/09/12	0	0.00	23	33.93	34.10	-23	33,037	-0.07%
2018/09/11	3	32.67	3	32.62	32.90	0	33,312	0.00%
2018/09/10	12	33.77	3	32.67	31.40	9	33,526	0.03%
2018/09/06	0	0.00	3	35.50	35.50	-3	33,649	-0.01%
2018/09/05	11	35.97	0	0.00	35.40	11	33,726	0.03%
2018/09/04	0	0.00	10.6	36.58	36.50	-10.6	33,932	-0.03%
2018/08/31	11	37.53	0	0.00	37.50	11	34,049	0.03%
2018/08/30	1	38.95	1	38.75	38.20	0	34,000	0.00%
2018/08/29	0	0.00	7	37.97	38.00	-7	33,850	-0.02%
2018/08/28	1	38.20	0.2	37.70	37.90	0.8	33,990	0.00%
2018/08/24	0	0.00	0.6	36.90	37.00	-0.6	33,703	0.00%
2018/08/23	0	0.00	8	37.30	37.35	-8	33,748	-0.02%
2018/08/22	0	0.00	2	36.40	36.45	-2	33,591	-0.01%
2018/08/21	7	36.02	1	36.00	37.00	6	33,515	0.02%
2018/08/20	0	0.00	1	34.10	34.90	-1	33,258	0.00%
2018/08/17	1	36.20	0	0.00	35.95	1	32,963	0.00%
2018/08/16	1	37.15	2	36.80	36.50	-1	32,932	0.00%
2018/08/15	0	0.00	4.4	37.67	37.75	-4.4	32,796	-0.01%
2018/08/14	1	37.90	5	38.00	38.00	-4	32,689	-0.01%
2018/08/13	1	36.60	0	0.00	37.85	1	32,452	0.00%
2018/08/10	3	37.55	11.1	37.86	37.55	-8.1	32,335	-0.03%
2018/08/09	1	37.90	0	0.00	38.50	1	32,402	0.00%
2018/08/07	1	38.30	0	0.00	37.80	1	31,959	0.00%
2018/08/06	2	37.75	2	37.70	38.40	0	31,876	0.00%
2018/08/02	5	38.33	0	0.00	38.25	5	31,622	0.02%
2018/08/01	2	38.98	3.6	39.43	38.55	-1.6	31,208	-0.01%
2018/07/31	1	38.60	3.4	38.96	39.00	-2.4	30,949	-0.01%
2018/07/30	51	39.27	0.9	38.70	38.85	50.1	30,952	0.16%
2018/07/27	1	40.15	10.1	40.91	40.30	-9.1	30,732	-0.03%
2018/07/26	24	40.05	64	39.36	41.00	-40	30,091	-0.13%
2018/07/25	4	37.90	11	38.13	37.80	-7	28,944	-0.02%
2018/07/24	3	38.53	1	38.50	37.85	2	28,687	0.01%
2018/07/23	2	36.73	13	36.90	37.70	-11	28,353	-0.04%
2018/07/20	14	38.30	39	37.63	37.85	-25	28,098	-0.09%
2018/07/19	37	38.38	32.9	38.04	39.10	4.2	27,102	0.02%
2018/07/18	81	38.21	48	38.83	36.30	33	26,238	0.13%
2018/07/17	9	37.37	15.5	37.43	38.50	-6.5	24,840	-0.03%
2018/07/16	30	36.73	33	36.10	36.90	-3	24,405	-0.01%
2018/07/13	14	33.98	16	34.69	35.30	-2	23,929	-0.01%
2018/07/12	10	32.93	10	33.01	33.10	0	24,538	0.00%
2018/07/11	13	31.94	11	32.08	32.20	2	23,919	0.01%
2018/07/10	20	32.10	11	32.53	31.30	9	23,340	0.04%
2018/07/09	3	30.45	20.9	30.46	30.90	-17.9	22,037	-0.08%
2018/07/06	2	28.60	11	28.30	28.10	-9	21,204	-0.04%
2018/07/05	2	28.00	0	0.00	27.80	2	20,833	0.01%
2018/07/04	0	0.00	19	28.28	28.15	-19	21,097	-0.09%
2018/07/02	0	0.00	2	26.40	27.00	-2	20,737	-0.01%
2018/06/29	0	0.00	1	26.85	27.10	-1	20,693	0.00%
2018/06/28	10.1	26.29	10	25.55	25.45	0.1	20,663	0.00%
2018/06/27	0	0.00	1	26.60	26.50	-1	20,964	0.00%
2018/06/26	9.1	26.90	0	0.00	26.85	9.1	21,086	0.04%
2018/06/22	0	0.00	0.2	27.75	28.00	-0.2	20,991	0.00%
2018/06/21	5	27.76	18	27.86	27.90	-13	20,985	-0.06%
2018/06/20	0	0.00	4	26.75	27.00	-4	21,129	-0.02%
2018/06/19	5	26.36	6	26.38	26.30	-1	21,445	0.00%
2018/06/15	0.2	25.95	17.8	25.98	26.10	-17.6	21,482	-0.08%
2018/06/14	10	25.25	0	0.00	24.70	10	21,324	0.05%
2018/06/13	10	24.83	3	24.80	24.75	7	21,610	0.03%
2018/06/12	0	0.00	36	25.23	25.75	-36	21,844	-0.16%
2018/06/11	0	0.00	45	24.22	24.00	-45	22,367	-0.20%
2018/06/06	0	0.00	1	23.40	23.40	-1	23,888	0.00%
2018/06/05	3	23.75	22	23.83	23.55	-19	24,446	-0.08%
2018/05/31	20	22.70	0	0.00	22.55	20	25,319	0.08%
2018/05/30	2	22.80	10	22.55	22.80	-8	25,375	-0.03%
2018/05/29	2	22.75	0	0.00	22.75	2	25,592	0.01%
2018/05/28	0	0.00	1	23.35	22.80	-1	25,703	0.00%
2018/05/24	1	23.75	25	23.72	23.65	-24	25,851	-0.09%
2018/05/23	1	22.80	0	22.80	22.90	1	25,890	0.00%
2018/05/17	0	0.00	4	23.15	23.20	-4	26,496	-0.02%
2018/05/16	4	22.43	0	0.00	22.30	4	26,423	0.02%
2018/05/11	0	0.00	3	22.70	22.90	-3	26,943	-0.01%
2018/05/10	0	0.00	10.2	22.44	21.95	-10.2	26,822	-0.04%
2018/05/09	23	22.36	12.6	22.34	22.45	10.4	26,843	0.04%
2018/05/08	2	22.40	1	22.50	22.60	1	26,916	0.00%
2018/05/07	5	22.27	4	22.10	22.25	1	27,186	0.00%
2018/05/04	0	0.00	3	21.50	21.85	-3	26,992	-0.01%
2018/05/03	2	21.85	2.3	21.96	21.85	-0.3	27,328	0.00%
2018/04/30	5	21.90	1	22.10	22.25	4	28,055	0.01%
2018/04/27	10	21.95	4	21.71	21.50	6	28,147	0.02%
2018/04/26	33	21.76	20.2	22.34	21.00	12.8	28,129	0.05%
2018/04/25	14	23.29	0	0.00	23.20	14	28,948	0.05%
2018/04/24	22	24.97	0	0.00	24.65	22	30,043	0.07%
2018/04/23	22	25.55	1.7	26.36	25.55	20.3	31,044	0.07%
2018/04/20	50	26.32	15	25.96	26.60	35	31,914	0.11%
2018/04/19	3	26.15	11	25.41	26.00	-8	31,765	-0.03%
2018/04/18	40	24.96	177	24.61	25.10	-137	31,735	-0.43%	大賣/鉅額交易
2018/04/13	0	0.00	20	23.40	23.30	-20	31,783	-0.06%
2018/04/10	0	0.00	1	23.45	22.75	-1	32,878	0.00%
2018/04/02	0	0.00	1	22.60	22.20	-1	33,321	0.00%
2018/03/31	1	22.55	0	0.00	22.25	1	33,665	0.00%
2018/03/30	0	0.00	9	21.86	22.45	-9	34,037	-0.03%
2018/03/29	8	21.26	0.1	21.10	21.10	7.9	34,292	0.02%
2018/03/26	1.1	22.49	4	22.35	22.40	-2.9	35,658	-0.01%
2018/03/23	5	21.77	12	21.98	22.60	-7	35,662	-0.02%
2018/03/22	38.1	21.52	0	0.00	20.60	38.1	35,100	0.11%
2018/03/21	0.1	22.20	0	0.00	22.30	0.1	34,713	0.00%
2018/03/20	6	22.65	0	0.00	23.15	6	35,738	0.02%
2018/03/16	1.2	23.25	2	23.18	22.85	-0.8	36,479	0.00%
2018/03/15	5.1	23.13	3	23.00	23.40	2.1	36,500	0.01%
2018/03/14	6.1	22.55	2	22.55	22.70	4.1	36,098	0.01%
2018/03/13	35.1	22.64	0	0.00	22.70	35.1	36,315	0.10%
2018/03/12	56.1	23.36	2	22.55	22.50	54.1	37,135	0.15%
2018/03/09	2	24.15	0	0.00	24.05	2	37,162	0.01%
2018/03/08	3	24.65	5	24.88	24.70	-2	36,993	-0.01%
2018/03/07	8	24.22	8	24.00	24.45	0	36,686	0.00%
2018/03/06	2	24.35	2	24.75	24.05	0	37,174	0.00%
2018/03/05	4	24.75	4	24.70	24.55	0	38,010	0.00%
2018/03/02	2	24.80	2	24.95	24.65	0	38,517	0.00%
2018/03/01	5	25.43	3	25.30	25.20	2	39,166	0.01%
2018/02/27	3	25.85	3	25.85	25.30	0	40,119	0.00%
2018/02/26	3.5	25.82	3.4	25.91	25.85	0.1	40,682	0.00%
2018/02/23	5	25.87	26	25.88	25.95	-21	41,882	-0.05%
2018/02/22	5	25.27	7	25.49	25.50	-2	42,156	0.00%
2018/02/21	2	23.55	8	24.34	25.10	-6	43,062	-0.01%
2018/02/12	4	23.15	3	22.95	23.15	1	44,709	0.00%
2018/02/09	0	0.00	0.5	22.35	22.45	-0.5	45,662	0.00%
2018/02/08	0	0.00	2	23.18	22.75	-2	45,765	0.00%
2018/02/07	3	23.15	3	23.00	23.20	0	45,725	0.00%
2018/02/06	11	23.10	3	22.65	22.45	8	45,631	0.02%
2018/02/05	2	23.90	3	24.12	24.10	-1	45,150	0.00%
2018/02/02	7	24.01	3	23.82	24.20	4	44,938	0.01%
2018/02/01	1	23.85	0	0.00	23.85	1	44,976	0.00%
2018/01/30	0	0.00	3	23.65	23.80	-3	44,613	-0.01%
2018/01/29	12	23.75	20	23.80	23.60	-8	44,175	-0.02%
2018/01/26	1	24.60	5	24.40	24.40	-4	43,975	-0.01%
2018/01/25	9	24.06	0	0.00	23.35	9	43,454	0.02%
2018/01/24	4	25.26	1	25.35	25.15	3	43,046	0.01%
2018/01/23	100	25.73	22.5	25.70	25.80	77.5	42,885	0.18%
2018/01/22	9	25.96	5.5	26.23	25.65	3.5	42,862	0.01%
2018/01/19	34	26.01	51.6	25.70	26.40	-17.6	42,647	-0.04%
2018/01/17	34	27.70	5	27.39	27.35	29	41,695	0.07%
2018/01/16	3	26.33	9	26.14	27.40	-6	40,665	-0.01%
2018/01/15	0	0.00	1.2	24.90	25.05	-1.2	39,476	0.00%
2018/01/12	13	24.16	10	24.58	24.10	3	38,812	0.01%
2018/01/11	0.8	23.30	48	23.75	23.55	-47.2	37,846	-0.12%
2018/01/10	3	23.60	12	23.34	23.60	-9	37,431	-0.02%
2018/01/09	7	22.06	9	22.15	22.15	-2	36,748	-0.01%
2018/01/08	3	22.20	29.1	22.36	22.60	-26.1	36,228	-0.07%
2018/01/05	0	0.00	4	20.43	20.55	-4	36,017	-0.01%
2018/01/04	5	20.30	26.5	20.05	20.30	-21.5	35,795	-0.06%
2018/01/03	0	0.00	36	19.36	19.80	-36	35,508	-0.10%
2018/01/02	0	0.00	7	19.20	19.30	-7	35,193	-0.02%