大同 (2371)-元大-斗信券商分點個股進出

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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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	3	48.25	24	48.85	48.40	-21	11,086	-0.19%
2024/11/20	9	47.91	3	47.98	47.60	6	10,876	0.06%
2024/11/19	1	47.60	4	47.98	48.00	-3	10,979	-0.03%
2024/11/18	2	47.35	1	47.55	46.95	1	11,010	0.01%
2024/11/15	10	47.83	18	47.74	47.80	-8	11,209	-0.07%
2024/11/14	0	0.00	5	44.78	45.00	-5	11,010	-0.05%
2024/11/12	3	45.15	0	0.00	45.00	3	11,475	0.03%
2024/11/08	2	47.00	0	0.00	46.45	2	11,794	0.02%
2024/11/07	0	0.00	15	47.15	47.20	-15	12,002	-0.12%
2024/11/06	17	47.17	2	46.88	46.70	15	12,122	0.12%
2024/11/05	8.1	46.71	7	46.61	46.60	1.1	12,341	0.01%
2024/11/04	15	45.65	1.5	46.60	46.85	13.5	12,748	0.11%
2024/11/01	0	44.05	0	0.00	44.95	0	12,922	0.00%
2024/10/30	0.1	44.38	0.7	44.57	44.25	-0.6	13,090	0.00%
2024/10/29	3.2	45.07	2.5	44.81	44.45	0.6	13,211	0.00%
2024/10/28	0.6	44.64	13.3	44.66	45.25	-12.8	13,238	-0.10%
2024/10/25	2	44.38	0.8	44.46	44.35	1.2	13,388	0.01%
2024/10/24	3.5	44.25	1.7	44.37	44.15	1.8	13,592	0.01%
2024/10/23	5.3	45.24	4.6	45.07	45.00	0.6	13,697	0.00%
2024/10/22	1	45.15	3.5	45.01	45.00	-2.5	13,974	-0.02%
2024/10/21	3.4	45.50	1.7	45.48	45.25	1.8	14,479	0.01%
2024/10/18	7.1	45.51	2	45.41	45.40	5.1	14,777	0.03%
2024/10/17	3.5	45.64	1.6	45.97	46.15	1.9	14,947	0.01%
2024/10/16	1.4	45.08	1.6	45.10	45.00	-0.2	15,277	0.00%
2024/10/15	2.3	45.96	1.5	45.99	45.80	0.8	15,309	0.01%
2024/10/14	3.1	46.30	0	0.00	46.10	3.1	15,399	0.02%
2024/10/11	1	46.75	0	0.00	46.55	1	15,604	0.01%
2024/10/09	3	46.90	4.6	46.51	46.10	-1.6	15,933	-0.01%
2024/10/08	10.2	47.46	0.9	47.32	47.25	9.3	16,105	0.06%
2024/10/07	0.4	47.50	2.9	48.28	48.50	-2.6	16,298	-0.02%
2024/10/04	5.4	47.20	3.2	47.61	47.40	2.1	16,448	0.01%
2024/10/01	5.9	48.09	2.1	48.05	48.10	3.8	16,571	0.02%
2024/09/30	2.3	49.24	2.4	49.92	49.15	-0.1	16,810	0.00%
2024/09/27	15.4	50.55	12.3	49.99	49.85	3.2	16,833	0.02%
2024/09/26	14	50.21	12	50.01	50.00	2	16,671	0.01%
2024/09/25	0.1	48.40	0	0.00	48.35	0.1	16,476	0.00%
2024/09/24	2.3	48.08	3.1	48.12	48.35	-0.8	16,584	0.00%
2024/09/23	0	48.65	2.2	48.55	48.40	-2.2	16,760	-0.01%
2024/09/20	1.1	48.00	2	48.55	47.80	-0.9	16,996	-0.01%
2024/09/19	10.3	47.81	2.1	48.27	48.30	8.2	17,308	0.05%
2024/09/18	5.2	48.31	1	48.00	47.80	4.2	17,447	0.02%
2024/09/16	9.1	47.98	6.1	48.10	48.45	3	17,684	0.02%
2024/09/13	8.4	47.65	22.1	47.82	47.60	-13.7	18,149	-0.08%
2024/09/12	25.2	47.12	33	46.76	46.50	-7.8	18,840	-0.04%
2024/09/11	19	45.19	33.5	44.79	45.80	-14.5	19,794	-0.07%
2024/09/10	6.2	42.73	10.3	42.90	43.70	-4	22,500	-0.02%
2024/09/09	24	42.13	3.2	42.39	43.35	20.8	24,814	0.08%
2024/09/06	4.6	42.08	1.2	42.13	41.90	3.4	25,134	0.01%
2024/09/05	16.2	42.45	4.1	42.65	42.10	12.1	25,244	0.05%
2024/09/04	3.1	43.41	16.2	43.95	43.45	-13.1	25,549	-0.05%
2024/09/03	2.4	46.01	2.8	46.01	45.80	-0.4	25,836	0.00%
2024/09/02	0.2	45.57	0.1	46.00	45.20	0	25,789	0.00%
2024/08/30	1.1	45.51	0.2	45.77	45.80	0.9	25,845	0.00%
2024/08/29	0	45.55	0	0.00	45.45	0	25,984	0.00%
2024/08/28	4.1	45.65	3.3	45.77	45.90	0.8	26,016	0.00%
2024/08/27	0.2	45.63	2	45.60	46.10	-1.8	26,173	-0.01%
2024/08/26	1	45.75	0	0.00	45.85	1	26,419	0.00%
2024/08/23	2.4	45.03	5.9	45.41	46.05	-3.5	26,491	-0.01%
2024/08/22	0.5	45.79	1.8	45.76	45.65	-1.4	26,514	-0.01%
2024/08/21	5.4	45.88	4.2	46.37	45.60	1.2	26,964	0.00%
2024/08/20	3	46.18	5.9	46.09	45.85	-2.9	27,447	-0.01%
2024/08/19	7.1	45.97	4.3	45.51	45.35	2.8	28,128	0.01%
2024/08/16	2.7	45.40	5	45.38	45.25	-2.3	28,131	-0.01%
2024/08/15	2.5	45.74	0.3	45.97	45.25	2.3	28,330	0.01%
2024/08/14	0.2	45.91	7.1	46.18	46.35	-6.9	28,454	-0.02%
2024/08/13	9	46.06	6	46.12	46.30	3	28,432	0.01%
2024/08/12	6	47.82	0	0.00	47.65	6	28,664	0.02%
2024/08/09	10.2	47.35	9.3	47.20	46.80	0.9	29,119	0.00%
2024/08/08	3	46.70	9	45.92	45.85	-6	29,815	-0.02%
2024/08/07	4.1	45.99	33	47.18	47.30	-28.9	31,118	-0.09%
2024/08/06	28	42.58	28	42.65	43.45	0	31,592	0.00%
2024/08/05	13.5	44.56	15.3	44.23	44.00	-1.8	32,385	-0.01%
2024/08/02	8.8	49.37	13.1	49.45	48.85	-4.3	33,770	-0.01%
2024/08/01	2.1	50.41	4	50.70	50.80	-1.9	34,314	-0.01%
2024/07/31	3.1	50.10	8	50.10	50.00	-5	34,892	-0.01%
2024/07/30	15.2	50.11	14.1	50.33	50.50	1.1	36,217	0.00%
2024/07/29	5	51.52	4	50.20	50.00	1	37,526	0.00%
2024/07/26	5.3	51.64	4	51.40	51.60	1.3	38,278	0.00%
2024/07/23	5.2	51.53	51	51.94	52.40	-45.8	39,299	-0.12%
2024/07/22	22.4	51.83	16	51.42	50.40	6.4	41,384	0.02%
2024/07/19	32.5	54.03	28	54.14	53.30	4.5	42,796	0.01%
2024/07/18	17	54.66	2	54.95	55.10	15	45,811	0.03%
2024/07/17	15	56.17	12.1	56.20	55.20	2.9	48,756	0.01%
2024/07/16	16.8	56.16	42	55.88	55.80	-25.2	54,156	-0.05%
2024/07/15	8	55.96	48	56.26	55.90	-40	61,712	-0.06%
2024/07/12	27	56.47	16	56.34	56.00	11	66,709	0.02%
2024/07/11	20.6	57.09	57	56.66	56.50	-36.4	71,128	-0.05%
2024/07/10	71	56.70	54	57.20	57.00	17	73,155	0.02%
2024/07/09	73.1	56.01	152	56.16	56.90	-79	77,327	-0.10%	大賣/
2024/07/08	64.6	56.24	48	56.55	55.80	16.6	80,694	0.02%
2024/07/05	10.2	57.37	7	57.26	57.40	3.2	81,811	0.00%
2024/07/04	40	57.79	45	57.44	57.50	-5	82,160	-0.01%
2024/07/03	4.1	56.12	10.1	56.07	55.90	-6.1	82,978	-0.01%
2024/07/02	9.6	55.91	5	55.90	55.70	4.6	83,645	0.01%
2024/07/01	19.8	56.75	5	56.96	56.40	14.8	83,876	0.02%
2024/06/28	70.1	57.26	70	57.46	57.00	0.1	84,812	0.00%
2024/06/27	38.1	57.55	42.5	57.47	57.10	-4.4	85,438	-0.01%
2024/06/26	93.7	58.34	74	57.86	57.70	19.7	86,240	0.02%
2024/06/25	35	58.06	34	58.19	58.90	1	88,025	0.00%
2024/06/24	79.1	57.47	124	57.50	57.10	-45	89,856	-0.05%	大賣/
2024/06/21	101	58.11	64	58.46	57.90	37	92,872	0.04%	大買/
2024/06/20	64.1	59.05	33	59.24	58.60	31.1	93,301	0.03%
2024/06/19	132.2	58.67	49	58.16	57.90	83.2	93,020	0.09%	大買/
2024/06/18	169.2	60.47	126.2	60.61	60.10	43	92,347	0.05%	大買/大賣/
2024/06/17	183.5	60.07	158.6	60.39	60.30	24.9	91,143	0.03%	大買/大賣/
2024/06/14	187.2	57.63	80.6	57.72	57.60	106.6	88,333	0.12%	大買/鉅額交易
2024/06/13	16	54.74	10	54.90	55.70	6	85,884	0.01%
2024/06/12	29	54.33	4	54.30	54.00	25	85,712	0.03%
2024/06/11	17	55.40	54	54.70	54.80	-37	85,653	-0.04%
2024/06/07	38.2	54.77	12.5	55.24	56.00	25.6	85,656	0.03%
2024/06/06	3.1	54.02	3	53.97	53.60	0.1	85,683	0.00%
2024/06/05	2.1	54.20	28	53.68	54.10	-25.9	85,997	-0.03%
2024/06/04	5.4	55.37	7	55.34	54.40	-1.7	86,422	0.00%
2024/06/03	30.1	54.78	8	54.69	54.90	22.1	86,617	0.03%
2024/05/31	3	54.60	2	54.60	54.20	1	87,292	0.00%
2024/05/30	7.5	54.75	9	54.34	54.30	-1.5	87,589	0.00%
2024/05/29	8.1	55.67	13	55.67	55.30	-5	88,352	-0.01%
2024/05/28	4.1	56.40	2	56.40	56.20	2.1	89,389	0.00%
2024/05/27	14.3	56.75	10.1	56.41	56.80	4.2	90,439	0.00%
2024/05/24	43.9	55.41	7.8	54.66	55.40	36.1	90,558	0.04%
2024/05/23	20.3	56.19	31.5	56.57	55.40	-11.2	90,651	-0.01%
2024/05/22	13.7	58.19	64.3	58.38	58.00	-50.6	90,576	-0.06%
2024/05/21	21.1	59.25	17	58.91	58.90	4.1	91,475	0.00%
2024/05/20	21	60.13	10	60.26	59.70	11	91,288	0.01%
2024/05/17	28	59.69	16	59.68	60.10	12	91,264	0.01%
2024/05/16	59	59.80	13	59.81	59.30	46	91,331	0.05%
2024/05/15	25.1	60.74	59.1	60.46	59.80	-34	91,268	-0.04%
2024/05/14	154.3	61.00	24.4	60.58	60.00	130	90,961	0.14%	大買/鉅額交易
2024/05/13	69.7	60.56	60	60.78	61.70	9.7	90,216	0.01%
2024/05/10	26	64.20	58	63.95	64.10	-32	88,919	-0.04%
2024/05/09	74.5	66.67	63	66.04	65.00	11.5	88,404	0.01%
2024/05/08	66.5	66.30	83.3	66.63	66.80	-16.8	87,233	-0.02%
2024/05/07	40.1	63.83	21.1	63.81	64.20	19	85,613	0.02%
2024/05/06	72.7	63.78	41	63.42	62.70	31.6	84,907	0.04%
2024/05/03	47.6	64.98	67	65.02	63.80	-19.4	84,286	-0.02%
2024/05/02	73.1	66.84	66	66.69	65.60	7.1	82,991	0.01%
2024/04/30	41.5	65.65	39.6	65.44	65.40	1.9	81,769	0.00%
2024/04/29	82.9	67.32	66	67.41	66.10	16.9	81,429	0.02%
2024/04/26	212.1	68.51	192.4	67.79	67.50	19.7	80,497	0.02%	大買/大賣/
2024/04/25	201	68.27	220.1	68.68	69.00	-19	78,243	-0.02%	大買/大賣/
2024/04/24	125.3	68.35	265.6	67.97	68.40	-140.3	76,509	-0.18%	大買/大賣/鉅額交易
2024/04/23	401.6	65.67	348.2	64.93	64.10	53.5	73,696	0.07%	大買/大賣/
2024/04/22	685.4	70.05	599.7	68.58	65.40	85.7	70,731	0.12%	大買/大賣/
2024/04/19	481.1	66.94	507.7	67.26	69.10	-26.6	65,278	-0.04%	大買/大賣/
2024/04/18	262.1	65.57	272.1	65.35	64.40	-10	57,904	-0.02%	大買/大賣/
2024/04/17	169.4	63.12	158.3	62.81	64.30	11.2	53,106	0.02%	大買/大賣/
2024/04/16	114.6	58.95	66.2	58.98	58.50	48.4	49,311	0.10%	大買/
2024/04/15	217	61.97	235.6	62.25	61.40	-18.6	47,576	-0.04%	大買/大賣/
2024/04/12	97.4	59.19	100.2	59.87	60.50	-2.8	43,297	-0.01%
2024/04/11	85	56.52	30	56.64	56.10	55	39,668	0.14%
2024/04/10	5	55.86	1	55.60	55.60	4	38,329	0.01%
2024/04/09	42.2	55.24	70	55.16	56.50	-27.8	37,828	-0.07%
2024/04/08	43	56.17	11	56.06	55.50	32	36,676	0.09%
2024/04/03	11	55.93	3.5	56.00	55.80	7.5	35,957	0.02%
2024/04/02	52	57.44	21.1	57.09	56.90	30.9	35,641	0.09%
2024/04/01	9	56.31	9	56.71	56.30	0	34,583	0.00%
2024/03/29	81.2	58.04	96.2	57.10	56.50	-15	33,852	-0.04%
2024/03/28	118.2	58.27	95	58.59	57.70	23.2	32,860	0.07%	大買/
2024/03/27	175.5	57.05	112.1	56.98	55.00	63.4	30,836	0.21%	大買/大賣/
2024/03/26	130	55.51	182.2	56.18	57.30	-52.2	28,680	-0.18%	大買/大賣/
2024/03/25	48	51.48	33	51.27	52.10	15	25,924	0.06%
2024/03/22	4	48.80	5	49.37	49.10	-1	25,168	0.00%
2024/03/21	7	49.04	5.2	48.75	49.25	1.8	24,898	0.01%
2024/03/20	7	47.59	10	47.10	47.15	-3	24,771	-0.01%
2024/03/19	45	48.46	2	47.90	47.65	43	24,685	0.17%
2024/03/18	1	47.75	1	47.45	48.20	0	24,729	0.00%
2024/03/15	4	47.06	1	46.90	47.10	3	24,833	0.01%
2024/03/14	4	48.70	2	48.75	48.35	2	24,911	0.01%
2024/03/13	24.1	49.63	20	48.79	48.65	4.1	25,374	0.02%
2024/03/12	25.1	50.54	21	49.56	49.40	4.1	25,446	0.02%
2024/03/11	9	50.28	2	51.95	51.10	7	25,129	0.03%
2024/03/08	17.6	51.32	29	50.47	50.00	-11.4	25,079	-0.05%
2024/03/07	6	52.97	4	52.83	52.50	2	24,578	0.01%
2024/03/06	33	52.99	42.1	53.56	53.00	-9.1	24,338	-0.04%
2024/03/05	7.3	52.86	12.2	52.48	52.20	-4.9	23,679	-0.02%
2024/03/04	25.1	54.15	29.2	53.22	53.00	-4.1	23,361	-0.02%
2024/03/01	40	52.31	52.2	52.38	53.40	-12.2	22,505	-0.05%
2024/02/29	23	49.68	56.1	49.87	51.90	-33.1	21,476	-0.15%
2024/02/27	65.1	48.27	58.2	48.18	48.40	6.9	20,553	0.03%
2024/02/26	16	47.77	9.1	47.89	48.15	7	20,060	0.03%
2024/02/23	15	46.39	25	46.69	46.75	-10	19,334	-0.05%
2024/02/22	33.4	46.16	31	46.16	45.40	2.4	18,630	0.01%
2024/02/21	0	0.00	1	44.80	44.40	-1	17,449	-0.01%
2024/02/20	7	44.09	2	44.00	44.00	5	17,456	0.03%
2024/02/19	12	44.86	99.1	45.00	45.35	-87	17,640	-0.49%
2024/02/16	3	44.05	0	0.00	44.10	3	17,583	0.02%
2024/02/15	2	46.20	5	45.65	46.30	-3	17,157	-0.02%
2024/02/05	0	45.15	6	44.78	45.00	-6	16,901	-0.04%
2024/02/02	63	44.97	2.1	45.15	45.30	61	16,724	0.36%
2024/02/01	5	44.87	77.4	44.37	45.15	-72.4	16,541	-0.44%
2024/01/31	4	44.11	46	44.01	43.85	-42	16,288	-0.26%
2024/01/30	2	43.85	2	43.83	43.55	0	16,196	0.00%
2024/01/29	2	43.78	3	43.70	43.70	-1	16,166	-0.01%
2024/01/26	0	0.00	1	43.15	43.25	-1	16,132	-0.01%
2024/01/25	0	43.20	2	43.70	43.55	-2	16,102	-0.01%
2024/01/24	7	43.69	30.1	43.84	44.00	-23.1	16,027	-0.14%
2024/01/23	6	43.09	102.1	43.20	43.30	-96.1	15,843	-0.61%	大賣/
2024/01/22	4	41.90	7.1	42.14	41.90	-3.1	15,250	-0.02%
2024/01/19	3	40.25	2	39.80	40.40	1	15,055	0.01%
2024/01/18	35.2	38.68	2	39.03	39.20	33.2	15,014	0.22%
2024/01/17	33.2	40.24	17	39.57	38.90	16.2	14,868	0.11%
2024/01/16	12	42.52	1	42.45	42.15	11	14,429	0.08%
2024/01/15	15	43.59	12	43.70	43.35	3	14,307	0.02%
2024/01/12	11.2	43.38	8	43.07	43.00	3.2	14,205	0.02%
2024/01/11	16	44.31	1	44.10	44.55	15	13,967	0.11%
2024/01/10	74.1	44.60	36	45.12	43.85	38.1	13,784	0.28%
2024/01/09	20	44.91	52	44.84	45.20	-32	13,044	-0.25%
2024/01/08	6	42.98	13	43.10	43.00	-7	12,562	-0.06%
2024/01/04	1	42.15	10	42.49	41.95	-9	12,394	-0.07%
2024/01/03	15	42.35	12	41.86	42.25	3	12,384	0.02%
2023/12/29	2	41.93	1	42.40	42.00	1	12,419	0.01%
2023/12/28	9	42.34	8.1	42.54	42.50	0.9	12,470	0.01%
2023/12/26	1	42.30	1	42.25	41.90	0	12,484	0.00%
2023/12/25	0	0.00	0.1	42.70	42.15	-0.1	12,479	0.00%
2023/12/22	6	41.88	6	42.33	41.80	0	12,460	0.00%
2023/12/21	7	42.69	6	42.54	42.05	1	12,706	0.01%
2023/12/20	13	42.95	24.3	43.16	43.50	-11.3	12,549	-0.09%
2023/12/19	3	40.90	9	41.13	41.10	-6	12,119	-0.05%
2023/12/18	16	41.10	2	41.38	41.10	14	12,120	0.12%
2023/12/15	4	41.41	1	42.50	41.15	3	12,140	0.02%
2023/12/14	2.1	42.35	4.2	42.68	42.20	-2.1	12,057	-0.02%
2023/12/13	35.3	42.88	109.1	42.76	42.35	-73.8	12,046	-0.61%	大賣/
2023/12/12	65	44.21	1	44.10	44.00	64	12,480	0.51%
2023/12/11	8	43.32	37.8	44.00	44.10	-29.8	12,984	-0.23%
2023/12/08	61	42.73	29.1	43.28	43.10	31.9	12,876	0.25%
2023/12/07	12	42.20	26.1	42.18	42.00	-14.1	12,339	-0.11%
2023/12/06	29.3	40.61	3.2	40.51	40.20	26.1	11,933	0.22%
2023/12/05	19.1	41.70	24.3	41.64	41.65	-5.2	11,799	-0.04%
2023/12/04	1.5	40.46	1	40.80	40.55	0.5	11,563	0.00%
2023/12/01	12	40.10	3	40.35	40.05	9	11,742	0.08%
2023/11/30	3	40.73	1	40.60	40.35	2	12,005	0.02%
2023/11/29	2.1	40.55	4.2	40.79	40.85	-2.1	12,862	-0.02%
2023/11/28	17.1	40.62	6	40.38	40.50	11.1	12,710	0.09%
2023/11/27	11.1	40.47	19.4	40.31	40.45	-8.3	12,563	-0.07%
2023/11/24	27	40.46	7.5	40.06	40.10	19.5	12,470	0.16%
2023/11/23	2.3	38.70	3.1	38.77	38.80	-0.8	12,257	-0.01%
2023/11/22	1.1	38.20	0	0.00	38.10	1.1	12,272	0.01%
2023/11/21	2	38.43	0	0.00	38.45	2	12,316	0.02%
2023/11/20	6.1	38.53	0	0.00	38.45	6.1	12,360	0.05%
2023/11/17	1.1	38.70	0	0.00	38.30	1.1	12,353	0.01%
2023/11/16	10.9	38.95	3.6	38.80	38.80	7.2	12,346	0.06%
2023/11/15	3.3	37.46	2	37.28	36.90	1.3	11,939	0.01%
2023/11/14	1	36.45	1	36.45	36.30	0	11,891	0.00%
2023/11/13	1.1	36.20	0	0.00	36.45	1.1	12,101	0.01%
2023/11/10	0.1	36.15	0	0.00	35.95	0.1	12,183	0.00%
2023/11/08	3.1	37.37	3	36.88	36.80	0.1	12,513	0.00%
2023/11/07	0	0.00	1	36.75	36.60	-1	12,793	-0.01%
2023/11/06	0.1	37.10	0	0.00	36.95	0.1	13,005	0.00%
2023/11/03	3	36.75	0	0.00	36.35	3	13,287	0.02%
2023/11/02	2	36.83	2	36.45	36.30	0	13,822	0.00%
2023/11/01	4	35.64	4	35.75	35.75	0	13,894	0.00%
2023/10/31	1	35.90	2	36.35	35.80	-1	13,983	-0.01%
2023/10/27	1	37.00	1	37.50	37.15	0	14,306	0.00%
2023/10/26	2	37.45	2	37.75	37.30	0	14,774	0.00%
2023/10/25	5	38.74	2	39.00	38.65	3	14,980	0.02%
2023/10/24	2	38.00	2	38.25	38.40	0	15,360	0.00%
2023/10/23	1.2	38.47	1	39.05	38.50	0.2	15,823	0.00%
2023/10/20	2	38.40	2	38.60	38.60	0	15,995	0.00%
2023/10/19	1	39.40	0	0.00	39.20	1	16,190	0.01%
2023/10/18	6	40.03	0	0.00	40.10	6	16,362	0.04%
2023/10/17	11	41.76	3	41.40	41.00	8	16,531	0.05%
2023/10/16	3	41.90	8	42.38	41.70	-5	17,123	-0.03%
2023/10/13	0	43.50	0	0.00	43.20	0	17,958	0.00%
2023/10/12	1	44.00	1	44.15	44.10	0	19,531	0.00%
2023/10/11	0	43.50	3	43.60	43.70	-3	20,848	-0.01%
2023/10/06	2.2	43.87	0	0.00	43.65	2.2	21,305	0.01%
2023/10/05	2	44.90	3	44.85	44.45	-1	21,861	0.00%
2023/10/04	0	0.00	1	43.00	43.15	-1	22,495	0.00%
2023/10/03	17.1	43.41	2	43.60	43.35	15.1	22,895	0.07%
2023/10/02	2	44.20	0.2	44.25	44.10	1.8	23,583	0.01%
2023/09/28	0.2	44.35	0	44.50	44.40	0.2	24,060	0.00%
2023/09/27	0	44.10	0	0.00	44.05	0	24,546	0.00%
2023/09/26	2	44.33	5.1	44.75	44.05	-3.1	25,045	-0.01%
2023/09/25	3	44.38	0	0.00	44.40	3	25,420	0.01%
2023/09/22	10.1	44.62	0	44.40	44.65	10.1	26,219	0.04%
2023/09/21	8	43.91	2	44.15	43.85	6	26,819	0.02%
2023/09/20	8	44.64	3	45.05	44.35	5	27,851	0.02%
2023/09/19	7	45.48	12	46.06	45.35	-5	28,965	-0.02%
2023/09/18	21	45.05	12	44.73	44.80	9	30,060	0.03%
2023/09/15	12.2	44.16	3	44.25	44.75	9.2	31,694	0.03%
2023/09/14	45.3	44.37	8.1	44.68	44.50	37.2	32,984	0.11%
2023/09/13	7	48.49	5	48.36	48.55	2	32,957	0.01%
2023/09/12	0	0.00	20	48.10	48.20	-20	35,268	-0.06%
2023/09/11	4	47.96	31	48.29	48.20	-27	36,414	-0.07%
2023/09/08	2	48.75	2	48.85	48.75	0	36,555	0.00%
2023/09/07	3	48.08	12	48.01	48.60	-9	36,697	-0.02%
2023/09/06	2.1	47.99	6	47.85	48.45	-3.9	36,960	-0.01%
2023/09/05	24.1	45.86	4	46.15	47.80	20.1	37,121	0.05%
2023/09/04	40.3	45.87	4	45.95	46.35	36.3	37,065	0.10%
2023/09/01	3	50.96	7	51.20	50.80	-4	36,376	-0.01%
2023/08/31	1	50.80	1.2	50.97	50.60	-0.2	36,784	0.00%
2023/08/30	1	51.10	0	51.10	51.30	1	37,188	0.00%
2023/08/29	1.2	50.75	2.1	51.33	51.30	-0.9	37,936	0.00%
2023/08/28	9	50.95	7	50.49	50.00	2	38,633	0.01%
2023/08/25	3	51.33	2.4	51.38	51.20	0.6	40,146	0.00%
2023/08/24	1	50.40	11.1	51.18	51.00	-10.1	41,339	-0.02%
2023/08/23	0	49.85	0	0.00	50.10	0	42,583	0.00%
2023/08/22	7	49.86	10	49.60	49.50	-3	43,485	-0.01%
2023/08/21	2.1	50.70	0	0.00	50.40	2.1	44,155	0.00%
2023/08/18	10.2	51.34	3.4	52.06	50.60	6.8	44,402	0.02%
2023/08/17	9	51.63	14.1	51.82	52.20	-5.1	44,375	-0.01%
2023/08/16	1	50.80	2	51.10	51.10	-1	44,369	0.00%
2023/08/15	2	51.35	3	51.30	51.50	-1	44,880	0.00%
2023/08/14	10	50.75	4	50.80	50.70	6	45,647	0.01%
2023/08/11	1	51.60	53	51.45	51.70	-52	45,956	-0.11%
2023/08/10	38.1	50.28	18	50.63	49.70	20.1	46,275	0.04%
2023/08/09	70.1	52.53	6.3	51.98	51.60	63.8	47,828	0.13%
2023/08/08	85	51.42	13.4	52.21	52.00	71.6	48,881	0.15%
2023/08/07	6.1	49.30	5.2	49.65	50.30	0.9	48,685	0.00%
2023/08/04	74.4	49.18	23	48.98	49.10	51.4	48,602	0.11%
2023/08/02	2.1	48.90	21	49.20	48.90	-18.9	48,614	-0.04%
2023/08/01	2	49.55	22	49.51	49.60	-20	48,699	-0.04%
2023/07/31	72.1	49.82	12	49.95	49.50	60.1	48,511	0.12%
2023/07/28	19.5	48.80	13	48.97	48.55	6.5	48,043	0.01%
2023/07/27	7.5	49.63	7.2	49.69	49.35	0.3	47,803	0.00%
2023/07/26	14.2	52.09	32	51.98	50.30	-17.8	47,496	-0.04%
2023/07/25	2	51.75	6	51.75	51.30	-4	46,907	-0.01%
2023/07/24	5	51.60	47.1	50.97	51.00	-42.1	46,661	-0.09%
2023/07/21	24	52.76	23	52.74	52.80	1	46,230	0.00%
2023/07/20	24	52.24	12	52.58	52.60	12	46,001	0.03%
2023/07/19	14.1	52.15	9	51.62	51.30	5.1	45,630	0.01%
2023/07/18	49	50.56	37	50.39	51.00	12	44,970	0.03%
2023/07/17	44.5	49.41	34.5	49.19	49.10	10	43,990	0.02%
2023/07/14	60	55.42	25	56.32	54.30	35	42,403	0.08%
2023/07/13	14	54.88	26	54.77	54.20	-12	41,091	-0.03%
2023/07/12	19	53.96	18	53.98	54.10	1	40,629	0.00%
2023/07/11	27	54.68	4	53.76	54.20	23	40,040	0.06%
2023/07/10	2	53.40	39	54.97	53.10	-37	39,308	-0.09%
2023/07/07	5	54.00	11.4	54.01	54.60	-6.4	38,917	-0.02%
2023/07/06	71.1	55.98	60	55.59	55.30	11.1	38,123	0.03%
2023/07/05	53	55.85	31	55.60	54.80	22	37,616	0.06%
2023/07/04	14	56.49	40.5	56.85	56.00	-26.5	37,100	-0.07%
2023/07/03	46	56.92	23.1	56.90	56.60	22.9	36,606	0.06%
2023/06/30	53	55.16	52	54.63	54.30	1	35,940	0.00%
2023/06/29	68.1	53.99	76	54.22	55.00	-7.9	35,190	-0.02%
2023/06/28	106.1	54.22	93.3	54.36	54.50	12.7	34,879	0.04%	大買/
2023/06/27	84	53.59	18.4	53.00	52.20	65.7	34,017	0.19%
2023/06/26	101.4	52.51	80.5	53.36	53.90	20.9	32,824	0.06%	大買/
2023/06/21	76.1	51.47	109	51.08	51.70	-33	31,520	-0.10%	大賣/
2023/06/20	87	49.56	179.5	48.41	49.95	-92.4	29,760	-0.31%	大賣/
2023/06/19	7	45.77	18	46.09	46.20	-11	27,664	-0.04%
2023/06/16	173.1	46.46	145.1	46.70	45.85	27.9	26,909	0.10%	大買/大賣/
2023/06/15	36.4	44.75	51	44.52	45.80	-14.6	24,277	-0.06%
2023/06/14	0	0.00	2	42.05	41.65	-2	23,131	-0.01%
2023/06/13	13	41.03	3	41.55	41.40	10	22,936	0.04%
2023/06/12	39	41.53	6	41.28	41.30	33	22,698	0.15%
2023/06/09	6	40.18	0.1	40.35	40.70	5.9	22,253	0.03%
2023/06/08	2	41.43	8.1	41.05	40.60	-6.1	21,933	-0.03%
2023/06/07	0	0.00	0.1	41.30	41.15	-0.1	21,747	0.00%
2023/06/06	15	41.36	28	41.05	40.90	-13	21,565	-0.06%
2023/06/05	4.2	41.78	13	41.70	41.50	-8.8	21,405	-0.04%
2023/06/02	84	41.81	46	42.16	41.65	38	21,057	0.18%
2023/06/01	53	42.34	40	41.97	41.70	13	20,241	0.06%
2023/05/31	51	41.15	36.5	41.78	42.30	14.5	19,439	0.07%
2023/05/30	40.5	41.06	59	41.15	40.80	-18.5	17,792	-0.10%
2023/05/29	51	40.26	32	40.14	40.10	19	16,540	0.12%
2023/05/26	38	39.74	54	40.01	40.15	-16	15,217	-0.11%
2023/05/25	37	38.92	32.1	38.96	39.65	5	14,265	0.03%
2023/05/24	0	38.45	12.1	37.64	38.40	-12.1	13,437	-0.09%
2023/05/23	8	38.43	8	37.89	37.80	0	13,221	0.00%
2023/05/22	25	38.45	93	38.50	38.35	-68	13,054	-0.52%
2023/05/19	35	38.29	43	38.47	38.00	-8	12,836	-0.06%
2023/05/18	60	39.28	38.1	39.45	39.15	22	12,236	0.18%
2023/05/17	33.1	37.47	28	37.82	37.85	5.1	11,459	0.04%
2023/05/16	23.3	37.89	5	38.15	38.05	18.3	10,956	0.17%
2023/05/15	148	38.09	111.1	38.44	38.00	36.9	10,298	0.36%	大買/大賣/
2023/05/12	15.1	35.90	126.2	36.07	37.40	-111.1	8,529	-1.30%	大賣/鉅額交易
2023/05/11	12	34.39	48	34.35	34.00	-36	7,137	-0.50%
2023/05/10	5	33.15	5	33.60	33.60	0	6,829	0.00%
2023/05/09	22	34.29	24	33.63	33.60	-2	6,776	-0.03%
2023/05/08	12	33.59	22	34.31	34.35	-10	6,657	-0.15%
2023/05/05	5	33.70	5	33.40	33.40	0	6,346	0.00%
2023/05/04	10	33.63	12	33.70	33.70	-2	6,400	-0.03%
2023/05/03	0	0.00	2	33.85	33.40	-2	6,377	-0.03%
2023/05/02	9	33.39	14	33.76	33.65	-5	6,371	-0.08%
2023/04/28	10	32.67	11	32.60	32.60	-1	6,281	-0.02%
2023/04/27	10	32.62	6	32.55	32.55	4	6,285	0.06%
2023/04/26	1	32.35	1	32.45	32.80	0	6,283	0.00%
2023/04/25	11	33.16	10	32.50	32.35	1	6,326	0.02%
2023/04/21	1	32.50	0	0.00	32.35	1	6,285	0.02%
2023/04/19	15	33.13	5	32.90	32.90	10	6,223	0.16%
2023/04/18	4	33.69	3	33.25	33.30	1	6,184	0.02%
2023/04/17	10	33.42	11	33.62	33.60	-1	6,162	-0.02%
2023/04/14	0	33.20	0	0.00	33.40	0	6,141	0.00%
2023/04/13	0	0.00	2	33.95	33.55	-2	6,147	-0.03%
2023/04/12	0	0.00	2	33.80	33.80	-2	6,179	-0.03%
2023/04/11	3	33.32	6	33.53	33.25	-3	6,256	-0.05%
2023/04/10	0	0.00	7	33.15	33.20	-7	6,247	-0.11%
2023/04/07	0	33.10	1	33.05	32.95	-1	6,250	-0.02%
2023/04/06	5	32.80	0	0.00	32.85	5	6,257	0.08%
2023/03/31	1	33.05	1	33.05	33.00	0	6,246	0.00%
2023/03/30	2	33.20	4	33.15	33.15	-2	6,215	-0.03%
2023/03/29	16	33.90	2	33.63	33.45	14	6,199	0.23%
2023/03/28	0	0.00	2.2	33.49	34.30	-2.2	5,978	-0.04%
2023/03/27	1	33.35	2	33.25	33.25	-1	5,887	-0.02%
2023/03/24	9	33.03	0	0.00	32.85	9	6,078	0.15%
2023/03/23	1	32.55	0	0.00	32.50	1	6,263	0.02%
2023/03/21	0	0.00	2	32.68	32.50	-2	6,667	-0.03%
2023/03/20	0	0.00	1	32.20	32.25	-1	6,767	-0.01%
2023/03/17	1	32.15	11	31.99	32.35	-10	7,059	-0.14%
2023/03/16	11	32.14	0	0.00	31.95	11	7,218	0.15%
2023/03/15	3.1	32.71	0	0.00	32.60	3.1	7,592	0.04%
2023/03/14	1	33.05	0	0.00	33.00	1	7,645	0.01%
2023/03/13	6	32.73	9	32.72	33.20	-3	7,703	-0.04%
2023/03/10	9	33.36	4.2	33.22	33.15	4.8	7,707	0.06%
2023/03/09	4.1	34.23	8	34.32	34.15	-3.9	7,570	-0.05%
2023/03/08	19.1	34.58	13.3	34.67	34.60	5.8	7,589	0.08%
2023/03/07	12	34.27	12	34.25	34.25	0	7,314	0.00%
2023/03/06	4	33.79	0	34.00	33.90	4	7,189	0.06%
2023/03/03	7	33.35	7	33.15	33.15	0	7,134	0.00%
2023/03/02	3	33.25	3	33.30	33.30	0	7,194	0.00%
2023/03/01	5	33.34	4	33.21	33.20	1	7,163	0.01%
2023/02/24	1	33.65	1	33.66	33.50	0	7,146	0.00%
2023/02/23	1	33.85	1	33.85	33.80	0	7,143	0.00%
2023/02/22	1.2	33.91	0	0.00	33.80	1.2	7,228	0.02%
2023/02/21	0	34.05	0.7	34.15	34.20	-0.6	7,255	-0.01%
2023/02/17	0	0.00	2	34.00	34.05	-2	7,229	-0.03%
2023/02/15	15	34.17	4	34.23	34.15	11	7,481	0.15%
2023/02/13	1	33.10	0	0.00	33.25	1	7,597	0.01%
2023/02/10	0	33.50	0	0.00	33.20	0	7,679	0.00%
2023/02/09	0	33.45	0	0.00	33.65	0	7,682	0.00%
2023/02/08	1	33.75	5	34.15	33.70	-4	7,740	-0.05%
2023/02/01	10	34.40	0	34.20	34.25	10	7,663	0.13%
2023/01/31	0	0.00	2	33.90	34.20	-2	7,670	-0.03%
2023/01/30	0.1	33.70	0.1	33.75	33.95	0	7,640	0.00%
2023/01/17	1	33.20	0	0.00	33.15	1	7,632	0.01%
2023/01/16	2	33.00	0	0.00	32.90	2	7,698	0.03%
2023/01/10	5	33.80	0	0.00	33.85	5	7,870	0.06%
2023/01/09	0	33.95	0	0.00	33.95	0	7,921	0.00%
2023/01/06	0	33.90	0	0.00	33.95	0	8,001	0.00%
2023/01/05	0	33.85	0	0.00	34.05	0	8,116	0.00%
2023/01/04	0	34.50	1	34.45	34.30	-1	8,199	-0.01%
2023/01/03	2	34.63	2	34.65	34.70	0	8,226	0.00%
2022/12/29	1	34.55	1	33.67	34.15	0	8,061	0.00%
2022/12/28	1	34.15	1	34.10	34.25	0	7,884	0.00%
2022/12/26	0	0.00	1	33.80	33.75	-1	7,904	-0.01%
2022/12/23	1	33.70	0	0.00	33.70	1	8,014	0.01%
2022/12/22	0	33.68	0	0.00	33.70	0	8,053	0.00%
2022/12/21	1	34.40	3	34.23	33.80	-2	8,197	-0.02%
2022/12/19	0	0.00	2	34.75	34.70	-2	8,403	-0.02%
2022/12/16	0	0.00	2	35.15	35.30	-2	8,250	-0.02%
2022/12/15	2	35.00	0	0.00	35.05	2	8,054	0.02%
2022/12/14	2	34.72	2	34.58	34.85	0	7,878	0.00%
2022/12/13	1	34.10	2	34.37	34.35	-1	7,706	-0.01%
2022/12/12	0	0.00	0.1	33.65	33.70	-0.1	7,556	0.00%
2022/12/09	4.1	34.13	3.1	34.10	33.85	0.9	7,545	0.01%
2022/12/08	25	33.74	23	33.42	33.40	2	7,324	0.03%
2022/12/07	7	33.89	13.3	33.73	34.00	-6.3	7,139	-0.09%
2022/12/06	1	32.55	15	32.93	32.80	-14	6,721	-0.21%
2022/12/05	2	32.68	2	32.58	32.65	0	6,728	0.00%
2022/12/02	3	32.37	1	32.15	32.30	2	6,655	0.03%
2022/11/30	10	32.15	4	32.34	32.55	6	6,800	0.09%
2022/11/29	20	31.75	20	31.95	31.95	0	6,730	0.00%
2022/11/28	2	31.65	0	0.00	31.65	2	6,731	0.03%
2022/11/25	1	31.75	0	0.00	31.85	1	6,772	0.01%
2022/11/24	27	32.26	26	32.18	32.20	1	6,821	0.01%
2022/11/23	0	0.00	1	31.80	31.70	-1	7,495	-0.01%
2022/11/21	1	31.90	22	31.92	31.85	-21	7,722	-0.27%
2022/11/18	3	31.08	1	31.30	32.25	2	7,765	0.03%
2022/11/17	3	31.20	1	31.30	31.50	2	7,762	0.03%
2022/11/16	11.1	31.49	1	31.25	31.20	10.1	7,761	0.13%
2022/11/15	2	31.85	1	31.90	32.00	1	7,748	0.01%
2022/11/14	1	32.00	0	0.00	32.00	1	8,108	0.01%
2022/11/11	10	32.05	0	0.00	31.75	10	8,455	0.12%
2022/11/10	1	31.80	0	0.00	31.85	1	8,749	0.01%
2022/11/09	0	0.00	13	31.87	32.05	-13	8,939	-0.15%
2022/11/08	5	31.19	0	0.00	30.85	5	8,894	0.06%
2022/11/07	2	30.08	1	30.40	30.55	1	9,093	0.01%
2022/11/04	2	29.85	1	29.80	30.30	1	9,104	0.01%
2022/11/03	3.1	30.58	0	0.00	30.50	3.1	9,081	0.03%
2022/11/02	0	31.30	0	0.00	31.05	0	9,199	0.00%
2022/11/01	0	31.20	0	0.00	31.30	0	9,180	0.00%
2022/10/28	0	30.85	1	30.90	30.80	-1	9,309	-0.01%
2022/10/27	1	31.25	0	0.00	31.20	1	9,342	0.01%
2022/10/25	1	31.55	2	31.75	31.70	-1	9,470	-0.01%
2022/10/24	11	31.82	5	31.80	31.80	6	9,432	0.06%
2022/10/21	2	32.50	2	32.45	32.45	0	9,452	0.00%
2022/10/19	0	31.65	0	0.00	31.75	0	9,494	0.00%
2022/10/18	0	0.00	1	31.85	31.75	-1	9,508	-0.01%
2022/10/17	1	31.26	1	31.40	31.80	0	9,551	0.00%
2022/10/14	1	32.20	0	0.00	32.25	1	9,659	0.01%
2022/10/07	1	32.95	0	0.00	32.90	1	10,177	0.01%
2022/10/06	5	33.10	6	33.10	33.05	-1	10,323	-0.01%
2022/10/05	5	33.05	6	33.05	33.05	-1	10,638	-0.01%
2022/10/04	1	33.00	0	0.00	32.95	1	10,707	0.01%
2022/10/03	0	31.40	0	0.00	31.85	0	10,659	0.00%
2022/09/30	1	30.51	3	31.32	31.80	-2	10,744	-0.02%
2022/09/29	2.1	31.87	9	31.83	31.75	-6.9	10,748	-0.06%
2022/09/27	1	32.30	1	32.00	32.90	0	10,652	0.00%
2022/09/26	3	31.37	7	32.15	32.65	-4	10,692	-0.04%
2022/09/23	0	0.00	0.1	32.90	32.85	-0.1	10,740	0.00%
2022/09/21	0	0.00	1	32.95	32.85	-1	10,845	-0.01%
2022/09/20	5	32.95	1	32.95	33.10	4	10,848	0.04%
2022/09/19	2	32.90	0	0.00	32.85	2	10,855	0.02%
2022/09/16	6	32.72	1	32.85	32.95	5	10,810	0.05%
2022/09/15	1	32.75	0	0.00	32.85	1	10,789	0.01%
2022/09/13	10	32.71	1	32.80	32.80	9	10,902	0.08%
2022/09/12	18.1	32.81	0	0.00	32.70	18.1	10,941	0.17%
2022/09/08	0	33.00	0	0.00	32.95	0	10,934	0.00%
2022/09/07	3	33.07	1	32.95	32.95	2	11,774	0.02%
2022/09/06	15	33.32	0	0.00	33.30	15	12,181	0.12%
2022/09/05	0	34.00	0	0.00	33.80	0	12,043	0.00%
2022/09/02	0	34.40	0	0.00	34.10	0	12,119	0.00%
2022/08/31	1	34.20	3	34.38	34.50	-2	12,204	-0.02%
2022/08/30	14	34.84	20	35.57	34.30	-6	12,316	-0.05%
2022/08/29	4	34.54	2	35.13	35.15	2	11,683	0.02%
2022/08/25	0	0.00	3	34.88	34.85	-3	11,599	-0.03%
2022/08/24	1	34.50	1.1	34.65	34.65	-0.1	11,548	0.00%
2022/08/22	2	33.90	0	0.00	33.90	2	11,658	0.02%
2022/08/19	11.1	34.49	0.2	34.91	34.40	10.9	11,683	0.09%
2022/08/18	7.2	35.55	6	35.21	35.40	1.2	11,395	0.01%
2022/08/17	6	35.60	35	35.83	35.60	-29	11,146	-0.26%
2022/08/16	1	35.05	2	34.93	34.95	-1	10,898	-0.01%
2022/08/12	0	0.00	1.1	34.40	34.60	-1.1	11,276	-0.01%
2022/08/10	4.1	33.18	0	0.00	33.10	4.1	11,265	0.04%
2022/08/09	12	33.91	10	33.65	33.70	2	11,420	0.02%
2022/08/05	1	33.30	0	0.00	33.35	1	11,799	0.01%
2022/08/03	1	33.30	0	0.00	33.20	1	11,996	0.01%
2022/08/02	0	33.50	3	33.57	33.60	-3	12,017	-0.02%
2022/08/01	1	34.20	0	0.00	34.20	1	12,061	0.01%
2022/07/28	1	35.45	0	0.00	34.80	1	12,361	0.01%
2022/07/27	1	35.40	0	0.00	35.45	1	12,658	0.01%
2022/07/26	0	0.00	1	35.45	35.60	-1	12,800	-0.01%
2022/07/25	2	35.55	1.1	35.55	35.55	0.9	12,772	0.01%
2022/07/21	1	35.15	1	35.65	35.70	0	12,794	0.00%
2022/07/20	0	0.00	1	35.80	35.65	-1	12,718	-0.01%
2022/07/19	0	0.00	12	35.55	35.85	-12	12,733	-0.09%
2022/07/18	0	0.00	9	35.00	35.15	-9	12,425	-0.07%
2022/07/15	3	35.00	0	0.00	35.00	3	12,458	0.02%
2022/07/13	1	33.95	1	34.15	34.20	0	12,307	0.00%
2022/07/12	0	32.20	0	0.00	32.40	0	12,078	0.00%
2022/07/11	0	33.00	1	33.00	32.85	-1	12,144	-0.01%
2022/07/08	2	33.30	0	0.00	33.15	2	12,279	0.02%
2022/07/05	2	33.73	2	33.53	33.70	0	12,463	0.00%
2022/07/04	12	32.40	5	32.77	33.70	7	12,632	0.06%
2022/07/01	0	0.00	41	32.51	32.45	-41	12,803	-0.32%
2022/06/29	0	0.00	0	34.30	34.40	0	12,863	0.00%
2022/06/27	0	0.00	1	34.10	34.05	-1	13,382	-0.01%
2022/06/24	0	33.95	2	34.17	34.05	-2	13,842	-0.01%
2022/06/23	11	33.97	1	33.85	33.80	10	14,315	0.07%
2022/06/22	2	34.15	2	33.88	34.05	0	14,750	0.00%
2022/06/20	0	0.00	4	34.35	34.00	-4	16,349	-0.02%
2022/06/17	6.1	34.25	3	34.28	34.35	3.1	17,193	0.02%
2022/06/16	19.1	35.58	48	35.87	34.20	-28.9	18,656	-0.15%
2022/06/15	50	36.84	10.3	36.82	36.70	39.7	20,603	0.19%
2022/06/13	0	35.85	0	36.20	36.15	0	22,475	0.00%
2022/06/09	4	36.43	0	0.00	36.50	4	22,969	0.02%
2022/06/08	3	36.45	3.1	36.35	36.45	-0.1	23,149	0.00%
2022/06/07	1	35.90	2.1	35.88	36.20	-1.1	23,282	0.00%
2022/06/06	3	35.67	1	35.75	35.75	2	23,407	0.01%
2022/06/02	10	35.00	2	34.95	35.00	8	23,683	0.03%
2022/06/01	2	35.40	5	35.50	35.45	-3	23,999	-0.01%
2022/05/31	7	35.95	5	35.62	35.30	2	24,237	0.01%
2022/05/30	1	36.00	0	0.00	35.90	1	24,493	0.00%
2022/05/27	3	36.10	3	36.10	36.10	0	24,681	0.00%
2022/05/26	1	35.70	2	36.08	36.15	-1	25,036	0.00%
2022/05/25	0	0.00	4.4	36.13	36.20	-4.4	25,102	-0.02%
2022/05/24	2	36.13	20	36.16	36.10	-18	25,222	-0.07%
2022/05/23	25.1	35.73	25.1	35.98	35.35	-0.1	25,134	0.00%
2022/05/20	2	35.95	6.1	36.02	36.00	-4.1	24,981	-0.02%
2022/05/19	7	35.46	1.3	35.02	35.60	5.8	25,058	0.02%
2022/05/18	4.3	35.43	4	35.41	35.35	0.3	25,170	0.00%
2022/05/17	1	35.45	6.1	35.09	35.30	-5.1	25,515	-0.02%
2022/05/16	4	35.24	5	35.22	35.30	-1	25,394	0.00%
2022/05/13	0	0.00	2	33.80	33.95	-2	25,052	-0.01%
2022/05/12	0	32.85	0.1	33.21	33.20	0	25,073	0.00%
2022/05/11	8	31.50	21	31.59	32.80	-13	25,047	-0.05%
2022/05/10	1	32.45	26	32.54	32.70	-25	24,929	-0.10%
2022/05/09	3.1	33.45	1	33.45	33.00	2.1	24,958	0.01%
2022/05/06	4.1	34.37	2	34.48	34.10	2.1	24,941	0.01%
2022/05/05	4	34.89	3	35.08	34.95	1	24,912	0.00%
2022/05/04	18	35.12	4	35.22	35.05	14	24,948	0.06%
2022/05/03	11	33.84	1	34.10	34.30	10	24,829	0.04%
2022/04/29	5	33.71	0	0.00	33.55	5	24,853	0.02%
2022/04/28	2	33.55	1	33.50	33.45	1	24,874	0.00%
2022/04/27	1	33.35	1	33.45	33.30	0	24,889	0.00%
2022/04/26	1	33.35	4.3	33.62	33.70	-3.3	24,903	-0.01%
2022/04/25	1	33.50	2.1	33.45	33.55	-1.1	24,907	0.00%
2022/04/22	11	33.65	0	0.00	33.85	11	24,998	0.04%
2022/04/20	0	33.80	25	33.95	33.95	-25	25,166	-0.10%
2022/04/19	0.1	34.01	15.1	33.75	33.85	-15.1	25,311	-0.06%
2022/04/18	1	34.10	0	34.10	33.90	1	25,523	0.00%
2022/04/15	15	34.78	14	34.60	34.10	1	25,545	0.00%
2022/04/14	3	35.40	2	34.95	34.80	1	25,687	0.00%
2022/04/13	1.2	35.30	1	35.00	34.90	0.2	25,680	0.00%
2022/04/12	3	35.35	5	35.41	35.25	-2	25,693	-0.01%
2022/04/11	30	35.51	20.1	35.75	35.55	9.9	25,952	0.04%
2022/04/08	44.1	35.24	1	34.86	35.40	43	26,223	0.16%
2022/04/07	4	35.18	46	34.96	34.90	-42	26,229	-0.16%
2022/04/06	34	36.03	37.1	35.82	35.90	-3	26,136	-0.01%
2022/04/01	13.1	35.83	12	36.06	36.25	1	26,209	0.00%
2022/03/31	2	35.85	5	36.24	35.75	-3	26,506	-0.01%
2022/03/30	4	36.68	3.6	36.49	36.15	0.5	26,436	0.00%
2022/03/29	5.1	36.39	7	36.47	36.50	-2	26,437	-0.01%
2022/03/28	5.1	35.58	1	35.55	35.20	4	26,632	0.02%
2022/03/25	1.5	36.68	69	36.77	36.90	-67.5	27,001	-0.25%
2022/03/24	3.5	36.54	4	36.20	36.40	-0.5	26,915	0.00%
2022/03/23	29	35.81	43	36.13	36.20	-14	26,585	-0.05%
2022/03/22	11	34.08	97.1	34.64	35.00	-86.1	25,909	-0.33%
2022/03/21	92.2	33.63	27	34.02	33.20	65.2	25,769	0.25%
2022/03/18	25.3	35.67	44	35.58	34.80	-18.7	27,186	-0.07%
2022/03/17	25	34.35	31	34.26	34.55	-6	25,792	-0.02%
2022/03/16	37	33.66	32.1	33.59	33.90	4.9	27,012	0.02%
2022/03/15	9	32.63	23.1	32.56	32.35	-14.1	27,180	-0.05%
2022/03/14	9.1	32.67	4	32.49	32.75	5.1	27,649	0.02%
2022/03/11	2	32.18	5	32.30	32.05	-3	28,443	-0.01%
2022/03/10	11	31.87	6	32.17	31.95	5	28,427	0.02%
2022/03/09	21	31.87	2.1	31.87	31.90	19	28,570	0.07%
2022/03/08	7.1	31.72	6	31.68	31.90	1	29,096	0.00%
2022/03/07	10	31.50	11	31.60	31.60	-1	29,577	0.00%
2022/03/04	12	32.62	2.8	32.72	32.75	9.2	30,483	0.03%
2022/03/03	12	32.66	12.2	32.73	32.45	-0.2	30,872	0.00%
2022/03/02	3	32.37	4	32.43	32.25	-1	31,443	0.00%
2022/03/01	8	32.20	13.3	32.24	32.55	-5.3	32,177	-0.02%
2022/02/25	0	0.00	6	31.20	31.25	-6	32,779	-0.02%
2022/02/24	6.5	30.71	8	30.65	30.45	-1.5	34,164	0.00%
2022/02/23	0.1	31.65	0	0.00	31.45	0.1	35,556	0.00%
2022/02/22	4	31.84	6	31.75	31.75	-2	39,053	-0.01%
2022/02/21	1	31.80	4	32.01	31.85	-3	40,997	-0.01%
2022/02/18	0	0.00	3.1	31.60	31.35	-3.1	41,764	-0.01%
2022/02/17	0.1	31.60	37	31.51	31.95	-37	42,519	-0.09%
2022/02/16	0	0.00	4	30.83	30.75	-4	43,007	-0.01%
2022/02/15	1	30.50	0	0.00	30.45	1	43,372	0.00%
2022/02/14	14.2	30.06	1	30.10	29.95	13.2	43,669	0.03%
2022/02/11	0	0.00	4	30.96	30.90	-4	45,067	-0.01%
2022/02/10	2	30.60	17	30.57	30.80	-15	45,411	-0.03%
2022/02/09	0	30.70	3	30.67	30.80	-3	46,139	-0.01%
2022/02/08	3.1	30.43	17	30.45	30.50	-14	46,422	-0.03%
2022/02/07	3	29.70	0.5	28.95	29.70	2.5	46,905	0.01%
2022/01/26	5	28.80	3	28.80	28.70	2	46,992	0.00%
2022/01/25	4	28.51	0	0.00	28.25	4	47,247	0.01%
2022/01/24	4	28.84	10	29.00	29.35	-6	47,641	-0.01%
2022/01/21	3	29.87	0	0.00	29.55	3	48,276	0.01%
2022/01/19	17	29.89	3	29.93	29.85	14	49,845	0.03%
2022/01/18	4	30.35	0	30.50	30.30	4	50,404	0.01%
2022/01/17	1	29.40	7	29.96	30.20	-6	50,731	-0.01%
2022/01/14	8	30.01	2	30.10	29.85	6	51,242	0.01%
2022/01/13	5.1	30.70	0	0.00	30.70	5.1	51,732	0.01%
2022/01/12	1	31.10	143	31.00	31.05	-142	52,645	-0.27%	大賣/鉅額交易
2022/01/11	36	30.45	105	30.36	30.35	-69	53,634	-0.13%	大賣/
2022/01/10	4	31.35	0	0.00	31.15	4	54,662	0.01%
2022/01/07	7	31.31	5	31.55	31.50	2	56,112	0.00%
2022/01/06	7	31.86	5	32.00	32.15	2	58,624	0.00%
2022/01/05	2.6	32.00	0	0.00	31.80	2.6	60,498	0.00%
2022/01/04	8.1	32.41	13	32.24	32.40	-4.9	61,223	-0.01%
2022/01/03	14	32.96	28.1	32.75	32.80	-14.1	62,833	-0.02%
2021/12/30	0	0.00	26.1	32.50	32.60	-26.1	64,549	-0.04%
2021/12/29	0	0.00	0	32.28	32.40	0	66,296	0.00%
2021/12/28	6	32.34	30	32.30	32.25	-24	67,519	-0.04%
2021/12/27	8	32.35	11	32.20	32.30	-3	68,276	0.00%
2021/12/24	0	0.00	10	31.79	31.60	-10	69,052	-0.01%
2021/12/23	7.5	31.68	6	31.69	31.65	1.5	69,663	0.00%
2021/12/22	9	31.67	11	31.65	31.75	-2	71,310	0.00%
2021/12/21	42.3	31.27	13.1	31.22	31.75	29.2	72,225	0.04%
2021/12/20	13	32.12	3	32.18	32.15	10	73,784	0.01%
2021/12/17	11	31.94	1.1	32.00	31.90	9.9	79,917	0.01%
2021/12/16	15	31.71	9.1	31.85	31.55	5.9	84,693	0.01%
2021/12/15	40.1	31.46	21	31.32	31.40	19.1	91,212	0.02%
2021/12/14	78	32.82	105.6	32.86	31.90	-27.6	93,039	-0.03%	大賣/
2021/12/13	58.6	31.06	33.2	30.95	31.50	25.4	90,912	0.03%
2021/12/10	120.8	31.09	47.1	31.03	30.45	73.8	89,869	0.08%	大買/
2021/12/09	52.2	32.96	18	33.11	32.85	34.2	87,725	0.04%
2021/12/08	27.8	34.04	15.2	33.96	33.90	12.6	86,923	0.01%
2021/12/07	35.4	35.02	14.1	34.99	34.45	21.3	86,353	0.02%
2021/12/06	12	34.25	24	34.24	34.15	-12	85,453	-0.01%
2021/12/03	31	34.70	13	34.71	34.60	18	85,788	0.02%
2021/12/02	24.2	34.47	1	34.00	34.00	23.2	85,774	0.03%
2021/12/01	27	35.22	15	35.19	35.05	12	85,773	0.01%
2021/11/30	6.1	35.59	51	35.79	35.60	-44.9	85,693	-0.05%
2021/11/29	14	34.96	10	35.09	35.00	4	86,284	0.00%
2021/11/26	14.2	35.67	10.1	35.88	35.60	4.1	87,332	0.00%
2021/11/25	98	37.09	457	36.66	36.70	-359	87,346	-0.41%	大賣/鉅額交易
2021/11/24	112	37.58	153.1	37.90	37.60	-41.1	88,214	-0.05%	大買/大賣/
2021/11/23	43.2	39.02	50.1	38.48	37.75	-6.9	88,078	-0.01%
2021/11/22	62.8	38.80	40	38.85	38.50	22.8	87,833	0.03%
2021/11/19	107	38.25	253.2	38.36	38.85	-146.2	86,945	-0.17%	大買/大賣/鉅額交易
2021/11/18	55	35.68	43.2	35.75	36.20	11.8	84,338	0.01%
2021/11/17	7	34.16	20.4	34.15	34.80	-13.4	83,529	-0.02%
2021/11/16	16	32.84	26.6	32.95	33.05	-10.6	84,033	-0.01%
2021/11/15	31	31.84	38	31.57	31.65	-7	83,579	-0.01%
2021/11/12	149	32.71	35	32.46	32.40	114	82,778	0.14%	大買/鉅額交易
2021/11/11	13.1	32.72	13	32.85	32.75	0.1	82,458	0.00%
2021/11/10	67.4	32.83	19	32.82	32.75	48.3	82,591	0.06%
2021/11/09	5	34.72	3.1	34.83	34.50	1.9	81,346	0.00%
2021/11/08	73	34.60	35	34.88	34.60	38	81,068	0.05%
2021/11/05	1	34.25	3	34.22	34.20	-2	80,450	0.00%
2021/11/04	106	34.29	170	34.22	33.95	-64	80,248	-0.08%	大買/大賣/
2021/11/03	4	33.63	8	33.65	33.60	-4	80,239	0.00%
2021/11/02	23	33.87	4	34.10	33.55	19	80,294	0.02%
2021/11/01	140.2	33.87	98.1	33.85	33.70	42.1	80,105	0.05%	大買/
2021/10/29	12	34.59	10	35.09	34.40	2	79,912	0.00%
2021/10/28	11	34.84	25.3	34.89	34.70	-14.3	79,511	-0.02%
2021/10/27	111.2	33.59	28.2	34.58	34.70	83.1	79,229	0.10%	大買/
2021/10/26	29.6	33.93	36	33.70	33.40	-6.4	79,236	-0.01%
2021/10/25	6	34.16	4	34.13	34.00	2	79,311	0.00%
2021/10/22	94	34.70	62.1	34.40	34.25	32	78,953	0.04%
2021/10/21	147	33.85	45	34.08	34.70	102	78,280	0.13%	大買/鉅額交易
2021/10/20	33.1	33.81	12	34.18	33.85	21.1	77,566	0.03%
2021/10/19	32.3	34.48	30	34.64	34.30	2.2	76,558	0.00%
2021/10/18	61.1	35.56	69	35.71	35.25	-7.9	75,478	-0.01%
2021/10/15	92.1	35.21	47.1	35.29	35.80	45	74,309	0.06%
2021/10/14	120	35.10	200.1	35.23	34.55	-80	72,805	-0.11%	大買/大賣/
2021/10/13	228	34.51	163.1	34.45	34.60	64.9	69,990	0.09%	大買/大賣/
2021/10/12	21	33.90	39	33.78	33.65	-18	68,007	-0.03%
2021/10/08	259	34.47	210	34.59	33.75	49	67,142	0.07%	大買/大賣/
2021/10/07	87.1	34.40	58	34.47	33.90	29.1	65,231	0.04%
2021/10/06	63	33.95	69.1	34.03	34.00	-6.1	63,120	-0.01%
2021/10/05	174.1	32.85	158.1	33.10	33.45	16	61,172	0.03%	大買/大賣/
2021/10/04	113	32.18	97	32.20	32.35	16	59,802	0.03%	大買/
2021/10/01	82	32.06	105	32.01	32.00	-23	58,780	-0.04%	大賣/
2021/09/30	61	32.67	9	32.77	32.70	52	57,518	0.09%
2021/09/29	206	32.82	188.4	32.94	32.65	17.7	56,777	0.03%	大買/大賣/
2021/09/28	105.7	32.70	139.1	32.67	32.65	-33.4	54,838	-0.06%	大買/大賣/
2021/09/27	302.4	34.11	222.2	34.27	33.75	80.1	53,293	0.15%	大買/大賣/
2021/09/24	363	34.04	263.3	33.97	34.10	99.7	51,001	0.20%	大買/大賣/
2021/09/23	182.1	33.16	184	33.80	34.80	-2	45,153	0.00%	大買/大賣/
2021/09/22	403.1	33.61	326.1	33.41	31.65	76.9	40,445	0.19%	大買/大賣/
2021/09/17	140	32.02	84	32.76	33.40	56	33,482	0.17%	大買/
2021/09/16	30.1	30.32	13	30.40	30.40	17.1	30,901	0.06%
2021/09/15	12	29.50	5	29.57	29.65	7	30,050	0.02%
2021/09/14	10	29.20	0	0.00	29.25	10	29,755	0.03%
2021/09/13	14	29.06	7	29.38	29.10	7	29,514	0.02%
2021/09/10	37	28.52	1	28.45	28.50	36	29,188	0.12%
2021/09/09	10	28.31	0	0.00	28.60	10	29,060	0.03%
2021/09/08	6	28.03	5	28.65	27.90	1	28,911	0.00%
2021/09/07	24	29.01	3	28.82	28.85	21	28,391	0.07%
2021/09/06	8	29.06	2.1	28.62	28.60	6	28,070	0.02%
2021/09/03	3.1	29.42	52	29.55	29.65	-49	27,372	-0.18%
2021/09/02	58.5	30.80	31.2	30.39	29.75	27.3	26,649	0.10%
2021/09/01	26.3	31.34	16	31.53	31.70	10.3	24,832	0.04%
2021/08/31	17	30.46	35.5	30.17	30.55	-18.5	23,255	-0.08%
2021/08/30	23	30.05	34	30.15	30.30	-11	22,256	-0.05%
2021/08/27	13	28.95	53	28.97	29.40	-40	20,464	-0.20%
2021/08/26	58	28.61	176.1	28.90	28.30	-118.1	19,580	-0.60%	大賣/鉅額交易
2021/08/25	3	28.38	9.1	28.32	28.25	-6.1	18,392	-0.03%
2021/08/24	52	28.54	71	28.42	28.35	-19	17,703	-0.11%
2021/08/23	36	27.91	36.1	27.70	27.85	-0.1	16,716	0.00%
2021/08/20	11	27.24	30.3	28.01	28.00	-19.3	15,421	-0.13%
2021/08/19	20.1	26.54	21	26.45	26.30	-0.9	13,922	-0.01%
2021/08/18	0.1	25.75	0	0.00	25.65	0.1	13,496	0.00%
2021/08/17	0	0.00	1	25.25	25.15	-1	13,451	-0.01%
2021/08/16	2.1	25.53	0	0.00	24.95	2.1	13,491	0.02%
2021/08/13	1	26.50	0	0.00	26.55	1	13,065	0.01%
2021/08/12	1	26.05	1	26.25	26.30	0	12,906	0.00%
2021/08/11	1	26.35	1	25.55	25.50	0	13,049	0.00%
2021/08/10	1	26.10	2	26.25	25.90	-1	13,174	-0.01%
2021/08/09	8	26.74	4	27.33	26.20	4	13,468	0.03%
2021/08/06	1	26.90	2	27.05	27.20	-1	13,136	-0.01%
2021/08/05	17	26.89	60	26.87	27.00	-43	13,310	-0.32%
2021/08/04	3	26.60	10	26.94	26.70	-7	13,735	-0.05%
2021/08/03	22	27.26	10	27.31	27.40	12	13,595	0.09%
2021/08/02	24	26.97	49.1	27.25	27.25	-25.1	13,319	-0.19%
2021/07/30	22	25.79	54	26.41	26.05	-32	12,791	-0.25%
2021/07/29	7	24.89	53.1	25.41	25.70	-46.1	12,223	-0.38%
2021/07/28	6	23.82	1	24.00	24.00	5	11,653	0.04%
2021/07/27	1.1	24.20	0	0.00	24.00	1.1	12,083	0.01%
2021/07/26	3	23.90	0	0.00	23.90	3	12,524	0.02%
2021/07/20	4	23.91	0	0.00	23.90	4	15,822	0.03%
2021/07/14	0	0.00	1	24.05	23.95	-1	16,992	-0.01%
2021/07/08	0.2	24.65	0	0.00	24.80	0.2	17,927	0.00%
2021/07/06	2	24.25	0	0.00	24.25	2	18,397	0.01%
2021/07/05	5	24.70	1	24.70	24.50	4	18,573	0.02%
2021/07/02	0	0.00	2	24.55	24.40	-2	18,694	-0.01%
2021/07/01	4	24.70	1	24.60	24.55	3	18,914	0.02%
2021/06/30	2	25.60	9	25.39	24.70	-7	19,271	-0.04%
2021/06/29	5	24.96	13	24.91	25.30	-8	18,860	-0.04%
2021/06/28	4	24.11	0	0.00	24.00	4	18,604	0.02%
2021/06/23	0	24.03	2	24.30	24.30	-2	19,086	-0.01%
2021/06/22	2	24.08	1	24.50	23.85	1	19,419	0.01%
2021/06/21	17	23.79	1	23.95	23.70	16	19,485	0.08%
2021/06/17	2	25.48	1	25.50	25.35	1	19,736	0.01%
2021/06/15	1	25.15	0	0.00	25.30	1	20,441	0.00%
2021/06/11	0	0.00	2	24.95	24.85	-2	20,965	-0.01%
2021/06/10	0	0.00	1	24.85	24.90	-1	21,728	0.00%
2021/06/08	0	0.00	3	25.22	25.15	-3	23,725	-0.01%
2021/06/07	5	24.70	0	0.00	24.70	5	23,989	0.02%
2021/06/04	5	24.95	7	24.99	24.85	-2	24,307	-0.01%
2021/06/03	2	25.05	1	24.90	25.10	1	24,689	0.00%
2021/06/02	0	24.90	0	0.00	25.00	0	25,482	0.00%
2021/05/28	3	25.00	0	0.00	24.90	3	30,057	0.01%
2021/05/26	0	24.10	0	0.00	24.35	0	34,764	0.00%
2021/05/25	4	23.91	1	24.00	23.80	3	35,093	0.01%
2021/05/24	1	23.55	3	23.73	23.85	-2	35,637	-0.01%
2021/05/21	50	23.10	1	23.55	23.25	49	35,875	0.14%
2021/05/19	5.1	23.17	9	23.17	23.35	-3.9	37,310	-0.01%
2021/05/18	2	22.40	15	21.07	22.40	-13	38,202	-0.03%
2021/05/17	5	20.42	8	20.71	20.55	-3	38,268	-0.01%
2021/05/14	0	0.00	1	22.80	22.50	-1	38,046	0.00%
2021/05/13	0	0.00	13	21.57	22.30	-13	37,874	-0.03%
2021/05/12	10	21.92	6	22.17	22.90	4	37,688	0.01%
2021/05/11	2	24.75	7	24.46	24.25	-5	37,222	-0.01%
2021/05/10	5	25.85	1.1	25.95	25.70	3.9	37,091	0.01%
2021/05/06	1	25.10	7	24.89	24.60	-6	37,769	-0.02%
2021/05/05	10.1	24.86	9	24.83	24.55	1.1	37,819	0.00%
2021/05/04	12	25.14	3	24.87	24.70	9	38,316	0.02%
2021/05/03	124	25.94	10	26.46	25.75	114	38,045	0.30%	大買/鉅額交易
2021/04/29	61	27.18	23	27.33	27.00	38	37,927	0.10%
2021/04/28	40.1	28.62	71	29.02	27.95	-30.9	37,887	-0.08%
2021/04/27	87	28.48	138.1	28.46	28.55	-51.1	37,354	-0.14%	大賣/
2021/04/26	13	27.07	1	26.95	26.90	12	36,776	0.03%
2021/04/23	2	26.93	1	26.85	26.85	1	36,871	0.00%
2021/04/22	40	27.32	3	27.38	26.60	37	36,995	0.10%
2021/04/21	92	27.35	17.3	27.51	27.25	74.7	36,807	0.20%
2021/04/20	2	27.10	0	0.00	27.20	2	36,858	0.01%
2021/04/19	11	27.17	15	27.32	27.30	-4	37,612	-0.01%
2021/04/16	4	26.59	2	26.53	26.50	2	37,472	0.01%
2021/04/15	2.1	26.16	0.1	26.40	26.15	2	37,690	0.01%
2021/04/14	8.1	26.16	14	25.79	25.80	-5.9	38,428	-0.02%
2021/04/13	4	26.68	1	26.75	26.30	3	38,688	0.01%
2021/04/12	3	26.40	2	26.35	26.30	1	38,729	0.00%
2021/04/09	20	26.98	0	0.00	26.70	20	39,016	0.05%
2021/04/08	12.1	27.07	4	27.15	27.10	8.1	39,108	0.02%
2021/04/07	12	27.02	14	27.14	27.25	-2	39,792	0.00%
2021/04/06	26.1	26.48	2	26.35	26.60	24.1	40,441	0.06%
2021/04/01	9.2	26.82	0	0.00	26.85	9.2	40,937	0.02%
2021/03/31	15	27.22	0	0.00	27.05	15	41,837	0.04%
2021/03/30	8	27.34	2	27.33	27.30	6	43,385	0.01%
2021/03/29	7	27.59	14	27.69	27.50	-7	45,564	-0.02%
2021/03/26	1	27.75	0	0.00	27.60	1	47,627	0.00%
2021/03/25	11	28.07	12	27.82	27.60	-1	48,995	0.00%
2021/03/24	4	27.54	0	0.00	27.50	4	50,804	0.01%
2021/03/23	17	27.25	16	27.22	27.10	1	51,779	0.00%
2021/03/22	17	27.31	15	27.40	27.40	2	52,246	0.00%
2021/03/19	7	27.57	12	27.71	27.50	-5	52,776	-0.01%
2021/03/18	14	28.06	3	28.20	28.05	11	54,426	0.02%
2021/03/17	16	28.74	10	28.35	28.20	6	55,388	0.01%
2021/03/16	24	29.16	13	29.22	28.85	11	57,510	0.02%
2021/03/15	20	29.22	9	29.04	28.95	11	57,333	0.02%
2021/03/12	18	28.23	17	28.27	28.15	1	56,117	0.00%
2021/03/11	6	27.77	3	27.82	27.95	3	55,758	0.01%
2021/03/10	7	28.21	7	28.19	27.90	0	55,657	0.00%
2021/03/09	4	28.00	4	27.95	28.35	0	55,980	0.00%
2021/03/08	25	28.03	77	28.27	28.15	-52	55,962	-0.09%
2021/03/05	80	28.63	34	28.35	28.45	46	55,390	0.08%
2021/03/04	66	28.88	93.1	28.82	28.20	-27.1	55,682	-0.05%
2021/03/03	158	29.90	236	29.66	29.35	-78	55,313	-0.14%	大買/大賣/
2021/03/02	62	29.35	489	30.08	29.45	-427	52,522	-0.81%	大賣/鉅額交易
2021/02/26	56	28.04	35.3	27.96	27.95	20.7	48,714	0.04%
2021/02/25	5	27.27	7	27.31	27.50	-2	47,957	0.00%
2021/02/24	9	27.44	2	27.35	27.20	7	47,557	0.01%
2021/02/23	3	27.30	13	27.05	27.00	-10	47,006	-0.02%
2021/02/22	12	27.17	5	27.31	26.95	7	46,677	0.01%
2021/02/19	9	27.43	59	27.33	27.45	-50	46,058	-0.11%
2021/02/18	45	27.24	76	27.19	27.45	-31	45,195	-0.07%
2021/02/17	7	25.55	5	25.71	25.55	2	44,094	0.00%
2021/02/05	5	25.45	3	25.37	25.10	2	43,931	0.00%
2021/02/04	4	25.31	1	25.55	25.35	3	43,843	0.01%
2021/02/03	7	25.51	7	25.57	25.15	0	43,840	0.00%
2021/02/02	1	25.10	10	25.05	25.00	-9	43,770	-0.02%
2021/02/01	0	25.00	6	25.01	25.10	-6	43,710	-0.01%
2021/01/29	47	26.11	46	26.03	25.20	1	43,600	0.00%
2021/01/28	2	24.93	1	24.85	24.90	1	42,959	0.00%
2021/01/27	5	25.84	4	25.98	25.60	1	43,016	0.00%
2021/01/26	25	26.72	35	26.31	25.90	-10	43,276	-0.02%
2021/01/25	3	26.12	13	26.10	26.10	-10	42,870	-0.02%
2021/01/22	15	26.37	26	26.44	26.50	-11	42,980	-0.03%
2021/01/21	12	26.19	16	26.23	26.20	-4	42,821	-0.01%
2021/01/20	16	26.01	37	25.81	25.55	-21	42,792	-0.05%
2021/01/19	42	26.66	54	26.74	26.85	-12	42,639	-0.03%
2021/01/18	5	25.07	55.1	24.88	25.15	-50.1	42,172	-0.12%
2021/01/15	15	24.63	35	24.86	24.45	-20	44,252	-0.05%
2021/01/14	15	25.25	5	25.29	25.20	10	44,550	0.02%
2021/01/13	24.1	25.15	8	25.50	25.15	16.1	44,557	0.04%
2021/01/12	60	24.51	26	25.12	25.40	34	44,187	0.08%
2021/01/11	8	24.59	8	24.63	24.40	0	43,320	0.00%
2021/01/08	3	25.03	18	25.10	25.10	-15	42,925	-0.03%
2021/01/07	23	25.12	28	25.28	25.35	-5	42,587	-0.01%
2021/01/06	21	26.25	5	25.88	25.70	16	41,820	0.04%
2021/01/05	77	26.10	25	26.12	26.15	52	41,312	0.13%
2021/01/04	9	26.85	2	26.83	26.80	7	40,929	0.02%
2020/12/31	10	26.39	26	26.23	26.45	-16	40,482	-0.04%
2020/12/30	86	26.79	55	26.69	26.55	31	40,208	0.08%
2020/12/29	23	26.29	30	26.21	26.15	-7	39,361	-0.02%
2020/12/28	37	27.08	29	27.33	26.80	8	38,445	0.02%
2020/12/25	74	27.25	63	27.07	26.95	11	37,476	0.03%
2020/12/24	34.5	28.45	16	28.45	27.55	18.5	36,509	0.05%
2020/12/23	254	28.61	83	27.96	28.35	171	34,770	0.49%	大買/鉅額交易
2020/12/22	178	27.78	30	28.37	27.90	148	32,390	0.46%	大買/鉅額交易
2020/12/21	27	27.90	173	27.36	27.30	-146	30,176	-0.48%	大賣/鉅額交易
2020/12/18	85	27.77	58	27.91	27.60	27	28,570	0.09%
2020/12/17	14	25.62	24	25.61	25.65	-10	26,353	-0.04%
2020/12/16	18	25.18	6	24.80	24.75	12	25,278	0.05%
2020/12/15	66	24.73	57	24.86	24.45	9	24,972	0.04%
2020/12/14	87	25.44	413.7	25.23	25.05	-326.7	24,158	-1.35%	大賣/鉅額交易
2020/12/11	67	23.68	49	23.87	23.20	18	22,119	0.08%
2020/12/10	30	24.00	7.5	23.84	24.10	22.5	20,722	0.11%
2020/12/09	0	0.00	1	21.50	21.95	-1	17,953	-0.01%
2020/12/08	1	21.15	0	0.00	21.10	1	17,339	0.01%
2020/12/07	0	0.00	2	21.23	21.10	-2	17,206	-0.01%
2020/12/04	0	0.00	14	21.43	21.45	-14	16,907	-0.08%
2020/12/03	30	21.90	24	21.71	21.55	6	16,642	0.04%
2020/12/02	0	0.00	33	21.28	21.10	-33	16,009	-0.21%
2020/12/01	22	20.98	25	20.62	20.65	-3	15,642	-0.02%
2020/11/30	108	21.04	12	20.90	21.05	96	15,457	0.62%	大買/
2020/11/27	18	20.06	23	20.81	20.90	-5	14,382	-0.03%
2020/11/26	20	19.00	0	0.00	19.00	20	13,669	0.15%
2020/11/24	1	18.90	1	18.85	18.90	0	13,380	0.00%
2020/11/20	0	0.00	4	19.20	19.10	-4	13,132	-0.03%
2020/11/18	0	0.00	0.5	19.40	19.65	-0.5	13,051	0.00%
2020/11/17	1	19.40	7	19.49	19.60	-6	13,063	-0.05%
2020/11/16	3	19.82	2	19.68	19.65	1	13,075	0.01%
2020/11/13	34	19.36	17	19.37	19.40	17	13,079	0.13%
2020/11/12	10	20.20	0	0.00	19.90	10	12,903	0.08%
2020/11/11	11	20.35	0	0.00	20.30	11	12,909	0.09%
2020/11/10	0	0.00	10	20.35	20.35	-10	13,029	-0.08%
2020/11/09	15	20.48	0	0.00	20.40	15	13,295	0.11%
2020/11/06	10	20.40	0	0.00	20.40	10	13,320	0.08%
2020/11/05	1	20.40	0	0.00	20.35	1	13,489	0.01%
2020/11/04	4	20.80	0	0.00	20.50	4	13,652	0.03%
2020/11/03	6	20.33	5	20.35	20.45	1	13,803	0.01%
2020/11/02	0	0.00	15	20.89	20.70	-15	14,771	-0.10%
2020/10/30	1	21.00	0	0.00	21.05	1	14,819	0.01%
2020/10/29	0	0.00	4	20.59	20.80	-4	14,802	-0.03%
2020/10/28	8	20.82	33	20.66	20.65	-25	15,384	-0.16%
2020/10/27	4	20.83	4	20.68	20.50	0	15,963	0.00%
2020/10/26	20	21.77	48	21.80	21.20	-28	15,584	-0.18%
2020/10/23	187	22.59	82	22.88	22.80	105	14,694	0.71%	大買/鉅額交易
2020/10/22	10	20.16	0	0.00	21.35	10	12,221	0.08%
2020/10/21	18	19.72	0	0.00	19.45	18	11,583	0.16%
2020/09/30	0	0.00	0.1	16.90	16.80	-0.1	10,750	0.00%
2020/08/24	433	17.38	0	0.00	17.20	433	10,653	4.06%	大買/鉅額交易
2020/08/14	0	0.00	360	16.55	17.00	-360	10,252	-3.51%	大賣/鉅額交易
2020/08/13	115	16.40	1	16.50	16.50	114	10,026	1.14%	大買/鉅額交易
2020/08/11	1	14.70	5	14.88	14.65	-4	9,411	-0.04%
2020/08/10	6	14.73	0	0.00	14.65	6	9,182	0.07%
2020/08/06	100	14.13	0	0.00	13.05	100	8,558	1.17%
2020/08/05	145	14.05	0	0.00	14.50	145	7,155	2.03%	大買/鉅額交易
2020/08/04	1	14.10	0	0.00	14.50	1	6,885	0.01%
2020/07/31	0.1	16.00	0	0.00	16.00	0.1	6,086	0.00%
2020/07/27	5	19.80	0	0.00	19.80	5	5,883	0.08%
2020/07/22	4	21.20	0	0.00	21.10	4	6,168	0.06%
2020/07/17	0	0.00	2	21.65	21.65	-2	6,335	-0.03%
2020/07/13	0	0.00	1	21.40	21.40	-1	6,513	-0.02%
2020/07/09	0	0.00	1	19.50	20.35	-1	6,897	-0.01%
2020/07/06	0	0.00	1	18.70	18.50	-1	6,967	-0.01%
2020/07/03	0	0.00	1	18.60	18.75	-1	7,066	-0.01%
2020/07/02	1	19.65	1	18.90	20.10	0	7,197	0.00%
2020/06/30	3	21.08	14	21.78	21.00	-11	7,451	-0.15%
2020/06/29	1	21.45	3	20.80	21.35	-2	7,376	-0.03%
2020/06/23	1	21.00	0	0.00	21.10	1	7,459	0.01%
2020/06/17	11	21.14	10	21.25	21.05	1	7,692	0.01%
2020/06/08	0	0.00	13	21.47	21.60	-13	8,544	-0.15%
2020/06/05	0	0.00	1	21.85	21.80	-1	8,542	-0.01%
2020/06/04	2	21.90	0.8	21.60	21.75	1.2	8,587	0.01%
2020/06/03	11	21.96	0	0.00	21.95	11	8,648	0.13%
2020/06/02	2	21.75	12	21.30	21.70	-10	8,681	-0.12%
2020/06/01	11	21.19	9	21.47	21.15	2	8,641	0.02%
2020/05/29	8	20.93	0	0.00	20.75	8	8,590	0.09%
2020/05/28	50	20.10	50	20.20	20.20	0	8,300	0.00%
2020/05/27	0	0.00	5	20.20	20.25	-5	8,301	-0.06%
2020/05/26	10	20.65	9	20.27	20.20	1	8,363	0.01%
2020/05/25	4	20.00	0	0.00	20.10	4	8,346	0.05%
2020/05/19	0	0.00	6	20.66	20.35	-6	8,511	-0.07%
2020/05/15	1	20.30	0	0.00	20.50	1	8,670	0.01%
2020/05/14	10	20.63	58	20.54	20.50	-48	8,683	-0.55%
2020/05/12	1	20.95	0	0.00	20.90	1	8,665	0.01%
2020/05/11	0	0.00	3	21.60	21.40	-3	8,647	-0.03%
2020/05/08	10	21.83	5	22.20	21.80	5	8,641	0.06%
2020/05/07	18	22.29	13	22.90	21.90	5	8,568	0.06%
2020/05/06	47	23.22	37	23.24	22.70	10	8,363	0.12%
2020/05/05	34	21.78	9	21.67	21.85	25	7,974	0.31%
2020/04/30	17	21.58	24	21.72	21.50	-7	7,860	-0.09%
2020/04/29	5	21.00	2	21.10	21.05	3	7,796	0.04%
2020/04/28	13	21.05	10	21.20	20.90	3	7,859	0.04%
2020/04/27	1	21.15	0	0.00	20.95	1	7,950	0.01%
2020/04/24	0	0.00	1	21.60	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	3	22.90	3	22.65	22.65	0	7,812	0.00%
2020/04/16	23	22.77	56	22.72	22.75	-33	7,755	-0.43%
2020/04/15	3	22.50	3	22.20	22.50	0	7,678	0.00%
2020/04/14	2	23.15	2	22.60	22.60	0	7,353	0.00%
2020/04/10	3	22.60	0	0.00	22.60	3	7,169	0.04%
2020/04/09	4	22.60	10.4	22.39	22.40	-6.4	7,182	-0.09%
2020/04/08	0	0.00	280	22.60	22.80	-280	7,182	-3.90%	大賣/鉅額交易
2020/04/06	12	21.56	11	21.63	22.15	1	7,363	0.01%
2020/04/01	55	21.02	54	19.91	20.90	1	7,208	0.01%
2020/03/31	23	19.54	23	19.67	19.60	0	6,975	0.00%
2020/03/30	51	19.16	51	19.33	19.70	0	6,938	0.00%
2020/03/27	0	0.00	1	19.35	19.40	-1	6,887	-0.01%
2020/03/26	3	19.50	0	0.00	19.50	3	6,850	0.04%
2020/03/25	6	18.60	4	19.10	19.30	2	6,868	0.03%
2020/03/24	0	0.00	16	18.14	18.15	-16	6,813	-0.23%
2020/03/20	0	0.00	18	17.67	17.85	-18	6,847	-0.26%
2020/03/18	8	18.64	8	18.14	18.15	0	6,706	0.00%
2020/03/17	20	18.48	0	0.00	18.55	20	6,705	0.30%
2020/03/13	2	17.00	2	17.10	18.30	0	6,603	0.00%
2020/03/11	5	20.00	5	19.70	19.70	0	6,388	0.00%
2020/03/10	61	20.14	0	0.00	20.25	61	6,390	0.95%
2020/03/09	1	20.55	0	0.00	19.90	1	6,362	0.02%
2020/03/02	0	0.00	6	21.38	21.15	-6	6,932	-0.09%
2020/02/27	1	21.70	5	21.10	21.05	-4	7,238	-0.06%
2020/02/25	1	22.20	1	22.20	22.05	0	7,505	0.00%
2020/02/24	1	22.40	0	0.00	22.05	1	7,705	0.01%
2020/02/21	3	22.85	6	22.85	22.75	-3	7,852	-0.04%
2020/02/19	0	0.00	6	22.95	23.40	-6	8,037	-0.07%
2020/02/18	0	0.00	1	22.15	22.30	-1	8,335	-0.01%
2020/02/14	0	0.00	3	21.93	21.85	-3	8,357	-0.04%
2020/02/12	0	0.00	7	21.40	21.45	-7	8,350	-0.08%
2020/02/07	0	0.00	0.2	20.25	20.40	-0.2	8,401	0.00%
2020/02/04	0	0.00	5	19.44	19.30	-5	8,606	-0.06%
2020/02/03	0	0.00	1	19.25	19.25	-1	8,828	-0.01%
2020/01/30	10	19.95	12	19.53	19.50	-2	8,958	-0.02%
2020/01/20	0	0.00	1	21.65	21.65	-1	8,809	-0.01%
2020/01/17	6	21.35	6	21.30	21.80	0	8,935	0.00%
2020/01/16	10	21.10	0	0.00	21.25	10	8,994	0.11%
2020/01/15	0.6	21.15	10	21.35	21.30	-9.4	9,057	-0.10%
2020/01/14	30	21.24	0	0.00	21.20	30	9,062	0.33%
2020/01/13	1	21.50	0	0.00	21.50	1	9,078	0.01%
2020/01/09	0	0.00	4	20.94	20.80	-4	9,054	-0.04%
2020/01/08	10	20.45	0	0.00	20.55	10	9,161	0.11%
2020/01/03	1	20.80	11	20.79	20.70	-10	9,254	-0.11%
2020/01/02	3	21.03	0	0.00	21.05	3	9,261	0.03%
2019/12/31	56	21.38	10	22.00	21.00	46	9,260	0.50%
2019/12/30	46	21.89	36	22.09	22.10	10	9,115	0.11%
2019/12/25	10	20.40	1	20.45	20.40	9	9,033	0.10%
2019/12/24	70	20.67	0	0.00	20.60	70	9,141	0.77%
2019/12/23	0	0.00	3	21.10	20.95	-3	9,154	-0.03%
2019/12/20	1	20.95	0	0.00	20.95	1	9,165	0.01%
2019/12/19	1	20.80	0	0.00	20.70	1	9,054	0.01%
2019/12/18	3	20.90	0	0.00	21.05	3	9,079	0.03%
2019/12/17	2	20.70	3	21.00	21.00	-1	9,109	-0.01%
2019/12/16	70	20.70	0	0.00	20.60	70	9,144	0.77%
2019/12/13	2	20.70	10	20.70	20.60	-8	9,141	-0.09%
2019/12/12	12	21.32	2	21.50	20.90	10	9,128	0.11%
2019/12/11	0	0.00	6	21.05	20.90	-6	9,098	-0.07%
2019/12/10	7	21.29	0	0.00	21.05	7	9,126	0.08%
2019/12/09	2	21.30	0	0.00	21.60	2	9,079	0.02%
2019/12/05	3	21.50	0	0.00	21.30	3	9,158	0.03%
2019/12/04	3	21.68	0	0.00	21.55	3	9,248	0.03%
2019/11/29	0	0.00	10	22.35	22.05	-10	9,780	-0.10%
2019/11/28	15	22.53	0	0.00	22.05	15	9,713	0.15%
2019/11/27	6	23.20	36	23.68	23.15	-30	9,664	-0.31%
2019/11/26	16	23.87	1	24.15	23.70	15	9,509	0.16%
2019/11/25	30	23.04	0	0.00	23.10	30	9,259	0.32%
2019/11/22	3	23.17	5	23.06	22.85	-2	9,413	-0.02%
2019/11/21	1	21.95	1	22.25	22.40	0	9,351	0.00%
2019/11/19	0	0.00	48	20.94	20.95	-48	9,542	-0.50%
2019/11/18	49	20.47	12	20.19	20.30	37	9,567	0.39%
2019/11/15	4	19.44	7	19.92	20.10	-3	9,415	-0.03%
2019/11/07	0	0.00	1	18.40	18.35	-1	9,117	-0.01%
2019/11/06	11	18.21	10	18.30	18.40	1	9,184	0.01%
2019/11/04	1	18.40	1	18.40	18.45	0	9,313	0.00%
2019/10/31	0	0.00	1	18.70	18.30	-1	9,334	-0.01%
2019/10/29	0	0.00	2	18.05	17.90	-2	9,265	-0.02%
2019/10/28	0	0.00	1	17.80	17.80	-1	9,295	-0.01%
2019/10/25	1	18.00	5	18.03	17.85	-4	9,369	-0.04%
2019/10/21	4	17.15	0	0.00	17.20	4	9,536	0.04%
2019/10/18	10	17.05	10	17.15	17.10	0	9,572	0.00%
2019/10/16	0	0.00	1	17.25	17.25	-1	9,792	-0.01%
2019/10/09	1	16.60	0	0.00	16.75	1	10,380	0.01%
2019/10/03	10	16.15	10	16.30	16.45	0	12,099	0.00%
2019/09/23	2	18.05	0	0.00	18.00	2	13,865	0.01%
2019/09/20	0	0.00	6	18.12	18.10	-6	14,276	-0.04%
2019/09/16	3	17.82	0	0.00	17.75	3	15,601	0.02%
2019/09/12	0	0.00	4	17.79	17.80	-4	15,642	-0.03%
2019/09/10	1	17.30	0	0.00	17.25	1	16,545	0.01%
2019/09/09	3	17.40	0	0.00	17.20	3	16,728	0.02%
2019/09/06	0	0.00	4	17.19	17.30	-4	16,931	-0.02%
2019/09/05	1	16.30	1	17.00	17.15	0	17,301	0.00%
2019/09/04	1	16.40	0	0.00	16.95	1	17,261	0.01%
2019/09/03	2	16.88	1	16.90	16.85	1	17,605	0.01%
2019/09/02	2	17.33	2	17.38	17.35	0	17,774	0.00%
2019/08/29	1	16.80	1	16.70	16.80	0	18,340	0.00%
2019/08/28	10	16.95	10	17.15	16.95	0	18,705	0.00%
2019/08/23	2	16.70	0	0.00	17.20	2	18,586	0.01%
2019/08/22	26	16.81	25	16.52	17.50	1	18,861	0.01%
2019/08/21	12	17.95	10	17.60	17.60	2	18,957	0.01%
2019/08/20	11	18.17	10	18.25	18.45	1	19,025	0.01%
2019/08/13	1	18.50	0	0.00	18.70	1	19,818	0.01%
2019/08/07	2	18.50	2	18.65	18.75	0	19,921	0.00%
2019/08/05	1	18.55	0	0.00	18.55	1	19,963	0.01%
2019/08/02	0	0.00	2	18.80	18.70	-2	20,041	-0.01%
2019/08/01	10	19.55	20	19.25	19.15	-10	20,065	-0.05%
2019/07/31	15	20.08	5	19.90	20.20	10	20,011	0.05%
2019/07/29	0	0.00	2	19.30	19.60	-2	19,826	-0.01%
2019/07/26	3	18.95	6	18.95	19.25	-3	19,774	-0.02%
2019/07/24	0	0.00	6	19.85	19.85	-6	19,639	-0.03%
2019/07/23	1	19.80	6	19.79	19.95	-5	19,602	-0.03%
2019/07/18	6	19.55	10	19.37	19.20	-4	19,505	-0.02%
2019/07/17	2	19.30	0	0.00	19.25	2	19,357	0.01%
2019/07/16	13	19.35	5	19.25	19.45	8	19,196	0.04%
2019/07/15	16	18.98	16	18.72	19.00	0	19,103	0.00%
2019/07/12	5	18.44	4	18.48	18.45	1	18,755	0.01%
2019/07/11	2	18.80	3	18.97	18.75	-1	18,384	-0.01%
2019/07/10	9	18.59	10	18.82	18.95	-1	18,198	-0.01%
2019/07/09	13	18.54	6	18.51	18.50	7	17,815	0.04%
2019/07/08	2	18.75	0	0.00	18.95	2	18,178	0.01%
2019/07/05	1	19.20	1	19.35	19.10	0	18,579	0.00%
2019/07/04	1	19.30	0	0.00	19.35	1	18,778	0.01%
2019/07/03	3	19.60	4	19.65	19.30	-1	18,997	-0.01%
2019/07/02	13	19.47	15	19.60	19.15	-2	18,961	-0.01%
2019/07/01	1	19.85	11	19.41	19.85	-10	18,755	-0.05%
2019/06/28	1	18.75	1	18.40	18.75	0	18,324	0.00%
2019/06/27	14	18.91	1	18.85	18.90	13	18,068	0.07%
2019/06/26	11	19.02	11	19.03	19.20	0	17,757	0.00%
2019/06/25	3	19.05	1	18.90	19.05	2	17,867	0.01%
2019/06/21	5	19.45	5	19.15	19.15	0	17,811	0.00%
2019/06/19	20	19.28	27	19.48	19.80	-7	17,381	-0.04%
2019/06/18	25	19.90	21	19.23	19.15	4	17,041	0.02%
2019/06/17	1	20.30	7	20.35	20.55	-6	16,477	-0.04%
2019/06/14	13	20.82	33	20.68	20.80	-20	16,136	-0.12%
2019/06/13	15	20.95	3	20.93	20.80	12	15,965	0.08%
2019/06/12	8	20.36	10	20.33	20.55	-2	15,473	-0.01%
2019/06/11	25	20.93	9	20.49	20.30	16	15,276	0.10%
2019/06/10	6	21.89	6	22.23	21.55	0	14,681	0.00%
2019/06/06	12	21.96	3	22.02	22.10	9	14,340	0.06%
2019/06/05	1	21.70	1	21.50	21.70	0	13,972	0.00%
2019/06/04	11	19.97	13	19.68	19.75	-2	13,549	-0.01%
2019/05/31	4	21.56	1	21.70	21.75	3	12,945	0.02%
2019/05/30	0	0.00	2	21.50	21.50	-2	12,901	-0.02%
2019/05/29	10	20.93	10	21.15	21.15	0	12,918	0.00%
2019/05/28	0	0.00	30	22.20	22.25	-30	12,559	-0.24%
2019/05/27	2	22.30	2	22.15	22.35	0	12,165	0.00%
2019/05/23	30	22.76	7	23.15	22.10	23	12,101	0.19%
2019/05/22	30	23.53	30	23.39	23.05	0	11,768	0.00%
2019/05/21	60	22.99	61	23.27	23.70	-1	11,653	-0.01%
2019/05/17	0.6	22.20	0	0.00	22.25	0.6	11,502	0.01%
2019/05/16	0	0.00	5	22.77	22.10	-5	11,616	-0.04%
2019/05/14	8	21.91	9	22.20	22.20	-1	11,365	-0.01%
2019/05/13	18	22.58	13.7	22.44	21.20	4.3	11,421	0.04%
2019/05/10	0.7	23.00	0	0.00	23.10	0.7	11,388	0.01%
2019/05/07	2	23.50	0	0.00	23.10	2	11,212	0.02%
2019/05/06	1	23.20	0	0.00	23.40	1	11,262	0.01%
2019/05/02	1	23.40	1	23.60	23.50	0	11,287	0.00%
2019/04/29	0	0.00	1	23.35	23.20	-1	11,526	-0.01%
2019/04/26	1	23.70	0	0.00	23.65	1	11,647	0.01%
2019/04/24	0.5	24.10	0	0.00	24.20	0.5	12,488	0.00%
2019/04/23	2	25.10	0.1	25.00	25.20	1.9	12,894	0.01%
2019/04/22	10	25.05	11	25.06	25.05	-1	13,307	-0.01%
2019/04/19	19	25.07	4	25.10	24.90	15	13,688	0.11%
2019/04/18	2	25.35	0	0.00	24.70	2	13,872	0.01%
2019/04/17	2.5	26.04	0	0.00	25.85	2.5	14,091	0.02%
2019/04/16	3	27.43	0	0.00	26.60	3	14,126	0.02%
2019/04/15	1	28.65	0	0.00	27.70	1	14,031	0.01%
2019/04/12	21	28.74	36	29.44	29.50	-15	14,076	-0.11%
2019/04/11	20	29.94	3.1	29.81	29.55	16.9	13,466	0.13%
2019/04/10	46	28.89	49	29.12	29.80	-3	13,209	-0.02%
2019/04/09	3	26.75	5	26.69	28.30	-2	13,365	-0.01%
2019/04/08	2	25.45	4	25.63	25.75	-2	13,374	-0.01%
2019/04/03	1	23.45	2	23.49	23.45	-1	14,466	-0.01%
2019/04/02	1	23.65	1	23.70	23.65	0	15,329	0.00%
2019/04/01	1	24.15	1	23.85	24.15	0	16,177	0.00%
2019/03/29	2	24.23	2	24.18	24.30	0	17,091	0.00%
2019/03/28	3	24.65	3	24.00	24.75	0	17,237	0.00%
2019/03/26	1	24.80	6	25.02	24.85	-5	17,551	-0.03%
2019/03/25	407	25.11	0	0.00	24.90	407	17,804	2.29%	大買/鉅額交易
2019/03/22	0.5	25.50	1	26.20	25.65	-0.5	18,464	0.00%
2019/03/21	1	25.65	0	0.00	26.15	1	18,702	0.01%
2019/03/18	1	26.25	1	26.25	26.25	0	19,127	0.00%
2019/03/15	1	26.50	1	26.25	26.25	0	19,389	0.00%
2019/03/13	1	26.10	2	26.03	26.10	-1	19,788	-0.01%
2019/03/12	1	26.00	1.7	25.92	26.00	-0.7	20,047	0.00%
2019/03/08	12	25.55	0	0.00	25.55	12	20,845	0.06%
2019/03/07	1	26.20	0	0.00	25.90	1	23,868	0.00%
2019/03/06	1	26.40	1	26.50	26.05	0	24,135	0.00%
2019/03/05	5	26.30	0	0.00	26.30	5	24,464	0.02%
2019/03/04	0	0.00	1	26.75	26.80	-1	25,052	0.00%
2019/02/27	1	26.00	1	26.25	26.80	0	25,603	0.00%
2019/02/26	3	25.95	2	25.95	26.05	1	25,578	0.00%
2019/02/25	4	26.03	4	26.03	26.40	0	25,626	0.00%
2019/02/22	3	26.40	2	26.53	25.90	1	25,797	0.00%
2019/02/21	0	0.00	0.1	26.50	26.60	-0.1	25,444	0.00%
2019/02/20	0	0.00	2	26.10	26.30	-2	25,820	-0.01%
2019/02/19	4	25.93	1	25.95	25.80	3	26,184	0.01%
2019/02/18	20	26.15	20	26.20	26.05	0	26,631	0.00%
2019/02/15	2	25.90	0	0.00	25.90	2	27,270	0.01%
2019/02/14	1	26.55	1	26.60	26.30	0	27,498	0.00%
2019/02/13	0.5	25.95	0	0.00	25.95	0.5	27,651	0.00%
2019/02/11	1	25.90	1	26.35	25.80	0	28,180	0.00%
2019/01/29	0	26.10	0	0.00	26.10	0	28,678	0.00%
2019/01/28	4	26.35	1	26.75	26.10	3	29,234	0.01%
2019/01/24	0	0.00	1	26.50	26.65	-1	29,714	0.00%
2019/01/23	0	0.00	3	26.60	26.35	-3	29,965	-0.01%
2019/01/21	2	25.93	7	25.99	26.10	-5	31,040	-0.02%
2019/01/18	25	25.56	22	25.45	26.10	3	31,328	0.01%
2019/01/17	12	25.69	16	25.87	25.60	-4	31,591	-0.01%
2019/01/16	174	26.08	184	26.04	25.50	-10	32,071	-0.03%	大買/大賣/
2019/01/15	57	26.42	43	25.98	26.60	14	32,225	0.04%
2019/01/14	17	25.35	20	25.25	24.90	-3	32,476	-0.01%
2019/01/11	1	26.95	1	26.55	26.95	0	32,773	0.00%
2019/01/10	74	27.15	74	26.93	25.85	0	33,515	0.00%
2019/01/09	19	26.61	17	26.42	27.05	2	33,874	0.01%
2019/01/08	2	26.28	4	26.30	26.45	-2	33,861	-0.01%
2019/01/07	2	26.35	235	26.20	26.50	-233	33,744	-0.69%	大賣/鉅額交易
2019/01/04	215	25.31	10	25.70	25.35	205	33,857	0.61%	大買/鉅額交易
2019/01/03	36	25.72	425	25.91	25.90	-389	34,133	-1.14%	大賣/鉅額交易
2019/01/02	14	25.97	14	25.67	26.00	0	34,148	0.00%
2018/12/28	19	25.24	21	25.68	25.90	-2	34,188	-0.01%
2018/12/27	12	25.74	11	25.76	25.35	1	33,933	0.00%
2018/12/26	93.1	25.31	97.3	25.23	25.15	-4.2	33,591	-0.01%
2018/12/25	78	24.26	104.1	24.03	25.00	-26.1	33,485	-0.08%	大賣/
2018/12/24	48	24.67	20	25.16	24.30	28	32,466	0.09%
2018/12/22	9.9	27.83	9	27.85	26.95	0.9	31,995	0.00%
2018/12/21	62	31.77	46	32.86	29.85	16	31,703	0.05%
2018/12/20	4	33.63	4	33.15	33.15	0	30,989	0.00%
2018/12/19	11	35.08	21	34.11	33.50	-10	30,839	-0.03%
2018/12/18	9	33.31	5	33.30	33.80	4	30,333	0.01%
2018/12/17	64	32.78	62	32.77	34.00	2	30,131	0.01%
2018/12/13	5	36.39	2	36.00	35.95	3	28,779	0.01%
2018/12/12	11	36.72	9	36.82	37.15	2	28,657	0.01%
2018/12/11	2	36.68	2	37.10	37.25	0	28,519	0.00%
2018/12/10	2	35.85	1	35.95	35.70	1	28,628	0.00%
2018/12/07	8	37.44	8	37.26	36.95	0	28,793	0.00%
2018/12/06	6	37.15	1	37.20	37.15	5	28,827	0.02%
2018/12/05	16	38.31	14	38.24	38.05	2	28,641	0.01%
2018/12/04	1	39.55	2	39.80	38.80	-1	28,707	0.00%
2018/12/03	16	39.88	34	39.68	39.55	-18	28,520	-0.06%
2018/11/30	38	41.08	21.4	40.71	40.50	16.6	28,076	0.06%
2018/11/29	15	40.59	1	40.30	39.85	14	25,114	0.06%
2018/11/28	8	40.22	7	40.15	39.50	1	24,866	0.00%
2018/11/27	25	40.10	29	40.39	39.60	-4	24,623	-0.02%
2018/11/26	24	39.21	25	40.95	42.40	-1	24,142	0.00%
2018/11/22	5	39.37	6	39.11	39.00	-1	23,704	0.00%
2018/11/21	1	39.80	11	39.66	40.00	-10	23,783	-0.04%
2018/11/20	5	39.87	3	39.93	39.45	2	23,649	0.01%
2018/11/19	9	39.94	9	39.62	39.75	0	23,601	0.00%
2018/11/16	19	40.42	14	40.46	41.00	5	23,394	0.02%
2018/11/15	16	39.96	33	39.85	40.30	-17	23,108	-0.07%
2018/11/14	52	39.21	42	38.75	38.60	10	22,939	0.04%
2018/11/13	17	37.70	27	37.92	38.00	-10	22,676	-0.04%
2018/11/12	6	37.75	4	37.74	37.20	2	22,724	0.01%
2018/11/09	7	39.18	7	38.87	39.00	0	22,757	0.00%
2018/11/08	22	39.53	3	39.68	39.60	19	22,725	0.08%
2018/11/07	43	39.75	43	40.00	40.10	0	22,718	0.00%
2018/11/06	57	39.85	75	39.96	40.10	-18	22,607	-0.08%
2018/11/05	77	39.30	61	39.39	39.80	16	22,259	0.07%
2018/11/02	25	36.90	25	37.09	37.45	0	21,966	0.00%
2018/11/01	17	37.01	19	36.60	37.20	-2	21,945	-0.01%
2018/10/31	17	35.57	17	35.68	36.00	0	21,813	0.00%
2018/10/30	8	33.23	8	33.74	33.75	0	21,765	0.00%
2018/10/29	13	33.42	13	33.36	33.90	0	21,676	0.00%
2018/10/26	2	36.53	2	36.35	35.80	0	21,604	0.00%
2018/10/25	10	35.97	10	36.30	36.95	0	21,657	0.00%
2018/10/24	17	35.27	20	35.11	36.00	-3	21,581	-0.01%
2018/10/23	24	35.08	35	35.41	35.00	-11	21,479	-0.05%
2018/10/22	9	36.50	8	36.88	37.05	1	21,681	0.00%
2018/10/19	8	37.34	18	36.91	37.50	-10	22,296	-0.04%
2018/10/18	28	39.46	18	38.52	37.20	10	22,007	0.05%
2018/10/17	38	39.33	45.7	39.79	41.25	-7.7	21,744	-0.04%
2018/10/16	20	37.60	20	37.70	37.80	0	21,618	0.00%
2018/10/15	40	38.87	40	37.92	38.00	0	22,531	0.00%
2018/10/12	34	38.83	2	38.45	38.80	32	23,536	0.14%
2018/10/11	10	36.99	21	36.58	38.60	-11	25,095	-0.04%
2018/10/09	1	38.65	6	38.51	38.45	-5	26,003	-0.02%
2018/10/08	1	39.00	12	39.01	38.35	-11	27,388	-0.04%
2018/10/04	40	39.19	48	39.37	39.45	-8	29,031	-0.03%
2018/10/03	14	39.35	36.2	39.22	39.40	-22.2	29,678	-0.07%
2018/10/02	0	0.00	28	38.79	39.00	-28	31,099	-0.09%
2018/10/01	43	37.53	27	38.09	37.20	16	31,768	0.05%
2018/09/28	75	39.69	43	39.56	40.30	32	31,799	0.10%
2018/09/27	21	38.48	22	39.01	39.15	-1	31,405	0.00%
2018/09/26	0	0.00	1	38.20	38.30	-1	31,731	0.00%
2018/09/25	44	37.12	43	37.91	37.80	1	31,642	0.00%
2018/09/21	21	35.70	21	36.09	36.95	0	31,567	0.00%
2018/09/20	22	37.01	21	36.64	36.10	1	31,754	0.00%
2018/09/18	20	36.85	20	36.70	37.00	0	32,060	0.00%
2018/09/14	21	36.59	24	36.96	36.75	-3	32,605	-0.01%
2018/09/13	43	36.07	42	36.20	36.55	1	32,620	0.00%
2018/09/12	20	33.30	20	34.00	34.10	0	33,037	0.00%
2018/09/11	20	32.70	21	32.53	32.90	-1	33,312	0.00%
2018/09/10	28	33.78	20	35.00	31.40	8	33,526	0.02%
2018/09/06	31	35.17	22	35.52	35.50	9	33,649	0.03%
2018/09/05	1	36.25	3	35.55	35.40	-2	33,726	-0.01%
2018/09/03	2	36.75	10	36.72	36.45	-8	34,137	-0.02%
2018/08/31	23	38.33	20	37.45	37.50	3	34,049	0.01%
2018/08/30	31	38.22	30	38.55	38.20	1	34,000	0.00%
2018/08/29	20	37.74	31	37.89	38.00	-11	33,850	-0.03%
2018/08/28	101	37.98	90	37.92	37.90	11	33,990	0.03%	大買/
2018/08/27	30	37.30	30	37.10	36.95	0	33,762	0.00%
2018/08/24	0	0.00	2	36.85	37.00	-2	33,703	-0.01%
2018/08/23	23	37.02	23	37.25	37.35	0	33,748	0.00%
2018/08/22	0	0.00	1.6	36.52	36.45	-1.6	33,591	0.00%
2018/08/21	15.6	36.39	25	35.46	37.00	-9.4	33,515	-0.03%
2018/08/20	74	34.46	70	34.70	34.90	4	33,258	0.01%
2018/08/17	64	36.29	63	35.98	35.95	1	32,963	0.00%
2018/08/16	30	37.51	33	36.92	36.50	-3	32,932	-0.01%
2018/08/15	0	0.00	5	37.80	37.75	-5	32,796	-0.02%
2018/08/14	31	37.30	30	37.80	38.00	1	32,689	0.00%
2018/08/13	26	37.09	27	37.15	37.85	-1	32,452	0.00%
2018/08/10	2	38.00	22	38.10	37.55	-20	32,335	-0.06%
2018/08/09	42	37.86	36	37.93	38.50	6	32,402	0.02%
2018/08/08	2	38.53	1	38.55	38.50	1	32,045	0.00%
2018/08/07	26	38.23	26	38.02	37.80	0	31,959	0.00%
2018/08/06	88	38.05	88	37.73	38.40	0	31,876	0.00%
2018/08/03	10	38.55	11	38.50	38.30	-1	31,840	0.00%
2018/08/02	39	38.22	30.1	38.43	38.25	8.9	31,622	0.03%
2018/08/01	51	39.47	73.2	39.47	38.55	-22.2	31,208	-0.07%
2018/07/31	67.3	39.00	40	38.77	39.00	27.3	30,949	0.09%
2018/07/30	73	39.21	77	39.20	38.85	-4	30,952	-0.01%
2018/07/27	88	40.46	121	40.78	40.30	-33	30,732	-0.11%	大賣/
2018/07/26	185	40.04	156.4	39.97	41.00	28.6	30,091	0.09%	大買/大賣/
2018/07/25	45	37.76	106.4	37.74	37.80	-61.4	28,944	-0.21%	大賣/
2018/07/24	176	38.34	330	37.95	37.85	-154	28,687	-0.54%	大買/大賣/鉅額交易
2018/07/23	86	37.08	59	36.85	37.70	27	28,353	0.10%
2018/07/20	190	38.36	231	38.16	37.85	-41	28,098	-0.15%	大買/大賣/
2018/07/19	174	37.85	202	37.67	39.10	-28	27,102	-0.10%	大買/大賣/
2018/07/18	168	38.70	187	38.17	36.30	-19	26,238	-0.07%	大買/大賣/
2018/07/17	134	37.59	135	37.42	38.50	-1	24,840	0.00%	大買/大賣/
2018/07/16	718	36.82	239.5	36.11	36.90	478.5	24,405	1.96%	大買/大賣/鉅額交易
2018/07/13	111	34.33	114	34.25	35.30	-3	23,929	-0.01%	大買/大賣/
2018/07/12	144	32.97	110	32.99	33.10	34	24,538	0.14%	大買/大賣/
2018/07/11	164	32.01	181	32.15	32.20	-17	23,919	-0.07%	大買/大賣/
2018/07/10	205	31.78	318	31.72	31.30	-113	23,340	-0.48%	大買/大賣/鉅額交易
2018/07/09	189	30.73	68	30.84	30.90	121	22,037	0.55%	大買/鉅額交易
2018/07/06	156	28.70	21	28.22	28.10	135	21,204	0.64%	大買/鉅額交易
2018/07/05	2	27.55	21	27.50	27.80	-19	20,833	-0.09%
2018/07/04	171	27.95	22.1	28.28	28.15	148.9	21,097	0.71%	大買/鉅額交易
2018/07/03	2	27.03	3	26.88	26.60	-1	20,684	0.00%
2018/07/02	1	26.70	10	27.00	27.00	-9	20,737	-0.04%
2018/06/29	17	27.23	11	27.14	27.10	6	20,693	0.03%
2018/06/28	1	25.65	0	0.00	25.45	1	20,663	0.00%
2018/06/27	0	0.00	1	26.65	26.50	-1	20,964	0.00%
2018/06/26	11	26.91	12	26.85	26.85	-1	21,086	0.00%
2018/06/25	3	27.92	3	28.13	27.00	0	21,130	0.00%
2018/06/22	3	27.70	6	27.69	28.00	-3	20,991	-0.01%
2018/06/21	4	27.69	43	26.94	27.90	-39	20,985	-0.19%
2018/06/20	129	27.18	93	26.89	27.00	36	21,129	0.17%	大買/
2018/06/19	8	26.63	44	26.27	26.30	-36	21,445	-0.17%
2018/06/15	46	25.96	44	25.90	26.10	2	21,482	0.01%
2018/06/14	30	25.02	18	25.25	24.70	12	21,324	0.06%
2018/06/13	16	24.97	0	0.00	24.75	16	21,610	0.07%
2018/06/12	18	25.28	4	24.63	25.75	14	21,844	0.06%
2018/06/11	1	24.45	1	24.20	24.00	0	22,367	0.00%
2018/06/07	0	0.00	1	23.40	23.35	-1	23,263	0.00%
2018/06/06	0	0.00	4	23.41	23.40	-4	23,888	-0.02%
2018/06/05	10	23.55	23	23.67	23.55	-13	24,446	-0.05%
2018/06/01	5	23.05	0	0.00	23.05	5	25,229	0.02%
2018/05/30	0	0.00	2	22.55	22.80	-2	25,375	-0.01%
2018/05/28	1	23.00	0	0.00	22.80	1	25,703	0.00%
2018/05/25	0	0.00	8	23.15	23.10	-8	25,810	-0.03%
2018/05/24	5	23.89	2	23.75	23.65	3	25,851	0.01%
2018/05/23	1	22.85	1	22.90	22.90	0	25,890	0.00%
2018/05/22	1	22.70	1	23.15	22.65	0	26,037	0.00%
2018/05/21	3	22.90	0	0.00	23.00	3	26,254	0.01%
2018/05/18	3	22.88	479	23.00	23.05	-476	26,421	-1.80%	大賣/鉅額交易
2018/05/16	2	22.33	2	22.40	22.30	0	26,423	0.00%
2018/05/15	10	23.05	0	0.00	22.70	10	26,477	0.04%
2018/05/14	2	23.20	2	23.30	23.15	0	26,886	0.00%
2018/05/11	2	22.30	4	22.50	22.90	-2	26,943	-0.01%
2018/05/10	2	22.05	3	22.22	21.95	-1	26,822	0.00%
2018/05/09	5	22.30	0	0.00	22.45	5	26,843	0.02%
2018/05/08	0	0.00	1	22.45	22.60	-1	26,916	0.00%
2018/05/07	3	22.43	4	22.31	22.25	-1	27,186	0.00%
2018/05/04	2	21.53	4	22.00	21.85	-2	26,992	-0.01%
2018/05/03	1	21.90	0	0.00	21.85	1	27,328	0.00%
2018/04/30	2	21.75	0	0.00	22.25	2	28,055	0.01%
2018/04/27	12	21.80	43	22.07	21.50	-31	28,147	-0.11%
2018/04/26	42	21.93	7	22.30	21.00	35	28,129	0.12%
2018/04/25	5	24.55	5	24.45	23.20	0	28,948	0.00%
2018/04/24	2	24.50	3	24.88	24.65	-1	30,043	0.00%
2018/04/23	61	25.83	62	25.86	25.55	-1	31,044	0.00%
2018/04/20	9	26.04	58	25.85	26.60	-49	31,914	-0.15%
2018/04/19	621	25.77	66	25.49	26.00	555	31,765	1.75%	大買/鉅額交易
2018/04/18	193	24.98	166	24.99	25.10	27	31,735	0.09%	大買/大賣/
2018/04/13	0	0.00	5	23.29	23.30	-5	31,783	-0.02%
2018/04/12	2	23.15	1	23.25	22.95	1	32,459	0.00%
2018/04/11	1	22.85	1	23.00	23.10	0	32,598	0.00%
2018/04/10	73	23.21	92	23.09	22.75	-19	32,878	-0.06%
2018/04/09	30	22.75	25	22.85	22.85	5	32,705	0.02%
2018/03/31	25	22.44	82	21.90	22.25	-57	33,665	-0.17%
2018/03/30	59	22.46	20	21.50	22.45	39	34,037	0.11%
2018/03/29	29	21.32	0	0.00	21.10	29	34,292	0.08%
2018/03/28	1	22.70	1	22.45	22.25	0	34,780	0.00%
2018/03/27	8	22.77	4	22.50	22.50	4	35,612	0.01%
2018/03/26	14	22.40	62	22.71	22.40	-48	35,658	-0.13%
2018/03/23	53	22.44	60	21.65	22.60	-7	35,662	-0.02%
2018/03/22	72	21.22	11	21.92	20.60	61	35,100	0.17%
2018/03/21	1	22.85	1	22.85	22.30	0	34,713	0.00%
2018/03/16	1	23.10	1	23.40	22.85	0	36,479	0.00%
2018/03/15	2	22.90	1	22.95	23.40	1	36,500	0.00%
2018/03/14	2	22.50	2	22.75	22.70	0	36,098	0.00%
2018/03/13	12	22.88	12	23.04	22.70	0	36,315	0.00%
2018/03/12	331	22.75	0	0.00	22.50	331	37,135	0.89%	大買/鉅額交易
2018/03/09	50	24.95	50	24.30	24.05	0	37,162	0.00%
2018/03/08	51	24.80	51	25.00	24.70	0	36,993	0.00%
2018/03/07	10	23.85	0	0.00	24.45	10	36,686	0.03%
2018/03/06	1	24.80	1	24.75	24.05	0	37,174	0.00%
2018/03/05	0	0.00	15	24.85	24.55	-15	38,010	-0.04%
2018/03/02	1	24.70	110	24.85	24.65	-109	38,517	-0.28%	大賣/鉅額交易
2018/03/01	1	25.50	1	25.80	25.20	0	39,166	0.00%
2018/02/26	5	26.20	0	0.00	25.85	5	40,682	0.01%
2018/02/23	1	25.75	0	0.00	25.95	1	41,882	0.00%
2018/02/22	56	25.04	256	25.15	25.50	-200	42,156	-0.47%	大賣/鉅額交易
2018/02/21	2	24.55	10	24.40	25.10	-8	43,062	-0.02%
2018/02/09	301	21.77	30	22.00	22.45	271	45,662	0.59%	大買/鉅額交易
2018/02/06	30	23.34	5	22.20	22.45	25	45,631	0.05%
2018/02/05	25	23.61	26	24.07	24.10	-1	45,150	0.00%
2018/02/02	5	23.80	0	0.00	24.20	5	44,938	0.01%
2018/02/01	0	0.00	0.2	23.85	23.85	-0.2	44,976	0.00%
2018/01/31	0	0.00	0.4	23.80	23.90	-0.4	44,858	0.00%
2018/01/30	2	23.15	18	23.35	23.80	-16	44,613	-0.04%
2018/01/29	7	23.88	36	24.24	23.60	-29	44,175	-0.07%
2018/01/26	38	24.51	4	24.29	24.40	34	43,975	0.08%
2018/01/25	0	0.00	5.5	24.57	23.35	-5.5	43,454	-0.01%
2018/01/24	31	25.41	30	25.15	25.15	1	43,046	0.00%
2018/01/23	0	0.00	6	25.50	25.80	-6	42,885	-0.01%
2018/01/22	30	26.00	30	26.10	25.65	0	42,862	0.00%
2018/01/19	17	25.99	7	25.71	26.40	10	42,647	0.02%
2018/01/18	2	26.10	19	27.12	25.40	-17	41,939	-0.04%
2018/01/17	55	27.31	86	27.40	27.35	-31	41,695	-0.07%
2018/01/16	113	26.33	118	26.22	27.40	-5	40,665	-0.01%	大買/大賣/
2018/01/15	80	24.96	50	24.73	25.05	30	39,476	0.08%
2018/01/12	72	24.62	53	24.09	24.10	19	38,812	0.05%
2018/01/11	2	23.78	2.8	23.37	23.55	-0.8	37,846	0.00%
2018/01/10	104	23.58	421	23.41	23.60	-317	37,431	-0.85%	大買/大賣/鉅額交易
2018/01/09	2	22.50	161.8	22.92	22.15	-159.8	36,748	-0.43%	大賣/鉅額交易
2018/01/08	160	22.33	7	21.86	22.60	153	36,228	0.42%	大買/鉅額交易
2018/01/05	3	20.20	46	20.34	20.55	-43	36,017	-0.12%
2018/01/04	58	20.16	16	20.16	20.30	42	35,795	0.12%
2018/01/03	12	19.58	3	19.45	19.80	9	35,508	0.03%
2018/01/02	0	0.00	5	19.15	19.30	-5	35,193	-0.01%