大同 (2371)-富邦-內湖券商分點個股進出

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
67.5
漲跌
▼1.5
漲幅
-2.17%
成交量
145,972張
產業
上市電機機械類股
878人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大同 (2371)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	145.2	68.18	101.1	67.80	67.50	44.1	80,497	0.05%	大買/大賣/
2024/04/25	59	68.30	108.1	68.65	69.00	-49.1	78,243	-0.06%	大賣/
2024/04/24	149.1	68.18	174.6	68.21	68.40	-25.5	76,509	-0.03%	大買/大賣/
2024/04/23	223.4	65.39	187.3	65.00	64.10	36.1	73,696	0.05%	大買/大賣/
2024/04/22	292.7	69.01	185.8	68.85	65.40	106.9	70,731	0.15%	大買/大賣/鉅額交易
2024/04/19	406.1	67.20	515.3	68.18	69.10	-109.2	65,278	-0.17%	大買/大賣/鉅額交易
2024/04/18	452.1	65.38	318.1	65.23	64.40	134	57,904	0.23%	大買/大賣/鉅額交易
2024/04/17	103.6	63.23	433.1	63.29	64.30	-329.5	53,106	-0.62%	大買/大賣/鉅額交易
2024/04/16	248.3	59.14	98.4	58.98	58.50	149.9	49,311	0.30%	大買/鉅額交易
2024/04/15	497.1	61.75	316.6	62.32	61.40	180.5	47,576	0.38%	大買/大賣/鉅額交易
2024/04/12	191.7	58.97	403.1	60.31	60.50	-211.4	43,297	-0.49%	大買/大賣/鉅額交易
2024/04/11	94.4	56.63	83	56.96	56.10	11.4	39,668	0.03%
2024/04/10	127.8	55.80	67	55.72	55.60	60.8	38,329	0.16%	大買/
2024/04/09	279.2	54.69	237	56.12	56.50	42.2	37,828	0.11%	大買/大賣/
2024/04/08	126.1	56.38	41.2	55.60	55.50	84.9	36,676	0.23%	大買/
2024/04/03	37.2	56.23	22.3	56.13	55.80	14.9	35,957	0.04%
2024/04/02	82.3	57.29	40	57.27	56.90	42.3	35,641	0.12%
2024/04/01	46.1	56.12	22	56.56	56.30	24.1	34,583	0.07%
2024/03/29	118.1	57.31	54	57.21	56.50	64.1	33,852	0.19%	大買/
2024/03/28	137.5	58.45	163.4	58.81	57.70	-25.9	32,860	-0.08%	大買/大賣/
2024/03/27	318.2	56.43	208.2	55.59	55.00	110	30,836	0.36%	大買/大賣/鉅額交易
2024/03/26	109.5	55.37	307.1	56.35	57.30	-197.6	28,680	-0.69%	大買/大賣/鉅額交易
2024/03/25	24.3	51.14	49.5	51.72	52.10	-25.3	25,924	-0.10%
2024/03/22	14	48.50	8	48.83	49.10	6	25,168	0.02%
2024/03/21	17	49.08	68	49.15	49.25	-51	24,898	-0.20%
2024/03/20	29	47.88	4	48.19	47.15	25	24,771	0.10%
2024/03/19	14	48.24	4	48.09	47.65	10	24,685	0.04%
2024/03/18	7.1	47.97	16	47.79	48.20	-8.9	24,729	-0.04%
2024/03/15	41	47.40	5	47.47	47.10	36	24,833	0.14%
2024/03/14	14	48.59	3	48.67	48.35	11	24,911	0.04%
2024/03/13	28	49.13	9	49.13	48.65	19	25,374	0.07%
2024/03/12	26.1	49.97	7	50.06	49.40	19.1	25,446	0.07%
2024/03/11	13	50.96	6.1	51.39	51.10	7	25,129	0.03%
2024/03/08	38.6	50.86	7.1	50.69	50.00	31.5	25,079	0.13%
2024/03/07	19.1	52.81	16	52.78	52.50	3.1	24,578	0.01%
2024/03/06	29	53.19	41.6	53.62	53.00	-12.6	24,338	-0.05%
2024/03/05	51	52.68	37.1	52.45	52.20	14	23,679	0.06%
2024/03/04	45.5	53.72	21.1	54.17	53.00	24.5	23,361	0.10%
2024/03/01	60.1	52.56	88.8	52.63	53.40	-28.7	22,505	-0.13%
2024/02/29	65.9	49.72	51.8	50.93	51.90	14.1	21,476	0.07%
2024/02/27	24	47.80	48.2	48.06	48.40	-24.2	20,553	-0.12%
2024/02/26	37	47.83	22.6	47.80	48.15	14.4	20,060	0.07%
2024/02/23	36	46.71	40.2	46.08	46.75	-4.2	19,334	-0.02%
2024/02/22	60	45.84	49.2	46.60	45.40	10.8	18,630	0.06%
2024/02/21	4	44.69	101	44.72	44.40	-97	17,449	-0.56%	大賣/
2024/02/20	48.1	44.15	271	43.88	44.00	-222.9	17,456	-1.28%	大賣/鉅額交易
2024/02/19	5	45.11	38.2	45.37	45.35	-33.2	17,640	-0.19%
2024/02/16	42.2	44.34	56	44.11	44.10	-13.8	17,583	-0.08%
2024/02/15	11	45.83	4.5	45.86	46.30	6.5	17,157	0.04%
2024/02/05	158	44.69	27.2	44.88	45.00	130.8	16,901	0.77%	大買/鉅額交易
2024/02/02	1	45.10	1.2	45.03	45.30	-0.2	16,724	0.00%
2024/02/01	2	45.00	37.6	44.98	45.15	-35.6	16,541	-0.22%
2024/01/31	5	44.23	7.1	43.96	43.85	-2.1	16,288	-0.01%
2024/01/30	0	0.00	4.1	43.90	43.55	-4.1	16,196	-0.03%
2024/01/29	0	0.00	1	43.70	43.70	-1	16,166	-0.01%
2024/01/26	3	43.20	0	0.00	43.25	3	16,132	0.02%
2024/01/25	5	43.51	1	43.40	43.55	4	16,102	0.02%
2024/01/24	0	0.00	21	43.17	44.00	-21	16,027	-0.13%
2024/01/23	62	43.30	37.2	43.20	43.30	24.8	15,843	0.16%
2024/01/22	132	41.85	11	41.84	41.90	121	15,250	0.79%	大買/鉅額交易
2024/01/19	1	39.85	3	39.97	40.40	-2	15,055	-0.01%
2024/01/18	54.2	38.76	6	39.28	39.20	48.2	15,014	0.32%
2024/01/17	34.4	40.11	140	39.04	38.90	-105.6	14,868	-0.71%	大賣/鉅額交易
2024/01/16	12	42.42	0	0.00	42.15	12	14,429	0.08%
2024/01/15	7	43.90	6	43.73	43.35	1	14,307	0.01%
2024/01/12	48	43.67	2	43.48	43.00	46	14,205	0.32%
2024/01/11	230	44.30	36	44.96	44.55	194	13,967	1.39%	大買/鉅額交易
2024/01/10	45.3	44.79	37	45.28	43.85	8.3	13,784	0.06%
2024/01/09	8	44.54	39.6	44.77	45.20	-31.6	13,044	-0.24%
2024/01/08	0	0.00	13	42.99	43.00	-13	12,562	-0.10%
2024/01/05	0	0.00	3	42.37	42.40	-3	12,416	-0.02%
2024/01/04	6	41.98	0	0.00	41.95	6	12,394	0.05%
2024/01/03	6	42.10	4	42.36	42.25	2	12,384	0.02%
2024/01/02	0	0.00	1	43.00	42.25	-1	12,332	-0.01%
2023/12/29	28.1	42.06	0	0.00	42.00	28.1	12,419	0.23%
2023/12/28	3	42.07	3	42.10	42.50	0	12,470	0.00%
2023/12/27	0.1	42.29	0	0.00	42.05	0.1	12,511	0.00%
2023/12/26	6	42.00	0	0.00	41.90	6	12,484	0.05%
2023/12/25	7	42.61	0	0.00	42.15	7	12,479	0.06%
2023/12/21	20.1	42.44	12	42.40	42.05	8.1	12,706	0.06%
2023/12/20	21	42.77	36	43.48	43.50	-15	12,549	-0.12%
2023/12/19	2	40.50	2	40.55	41.10	0	12,119	0.00%
2023/12/18	15.1	41.04	0	0.00	41.10	15.1	12,120	0.12%
2023/12/15	41.1	41.62	24	41.72	41.15	17.1	12,140	0.14%
2023/12/14	7.2	42.49	2	42.15	42.20	5.2	12,057	0.04%
2023/12/13	34.5	42.84	84.1	42.67	42.35	-49.6	12,046	-0.41%
2023/12/12	54.1	44.16	20	44.30	44.00	34	12,480	0.27%
2023/12/11	25	43.64	54.2	43.89	44.10	-29.2	12,984	-0.22%
2023/12/08	27.1	43.36	14	43.59	43.10	13.1	12,876	0.10%
2023/12/07	18.1	42.08	31.1	42.19	42.00	-13	12,339	-0.11%
2023/12/06	30.1	40.39	11	40.78	40.20	19	11,933	0.16%
2023/12/05	17.1	41.54	38	42.12	41.65	-20.9	11,799	-0.18%
2023/12/04	1	40.70	1	40.60	40.55	0	11,563	0.00%
2023/12/01	4.1	40.05	1	40.35	40.05	3.1	11,742	0.03%
2023/11/30	8.1	40.46	4	40.65	40.35	4.1	12,005	0.03%
2023/11/29	57	40.84	7	40.66	40.85	50	12,862	0.39%
2023/11/28	13.1	40.53	10	40.52	40.50	3.1	12,710	0.02%
2023/11/27	9.1	40.52	9	40.34	40.45	0.1	12,563	0.00%
2023/11/24	4.1	40.12	28	39.83	40.10	-23.9	12,470	-0.19%
2023/11/23	4.1	38.74	19	38.89	38.80	-15	12,257	-0.12%
2023/11/22	2.1	38.10	0	0.00	38.10	2.1	12,272	0.02%
2023/11/21	0.1	38.41	2	38.50	38.45	-1.9	12,316	-0.02%
2023/11/20	0	38.65	20	38.44	38.45	-20	12,360	-0.16%
2023/11/17	24.1	38.63	1	38.60	38.30	23.1	12,353	0.19%
2023/11/16	37.1	38.54	35	38.55	38.80	2.1	12,346	0.02%
2023/11/15	0.1	37.32	5.1	37.69	36.90	-5	11,939	-0.04%
2023/11/14	0	36.40	0	0.00	36.30	0	11,891	0.00%
2023/11/13	0	0.00	13	36.25	36.45	-13	12,101	-0.11%
2023/11/10	20.1	36.06	0	0.00	35.95	20.1	12,183	0.16%
2023/11/08	2	37.10	0	0.00	36.80	2	12,513	0.02%
2023/11/07	35	36.66	0	0.00	36.60	35	12,793	0.27%
2023/11/06	0	37.15	1	37.30	36.95	-1	13,005	-0.01%
2023/11/03	13	36.70	0	36.70	36.35	13	13,287	0.10%
2023/11/02	0	36.85	15	36.30	36.30	-15	13,822	-0.11%
2023/11/01	7	35.71	0	0.00	35.75	7	13,894	0.05%
2023/10/31	26.1	35.90	0	0.00	35.80	26.1	13,983	0.19%
2023/10/30	31	36.91	0	0.00	37.00	31	14,145	0.22%
2023/10/27	10.1	37.10	0	0.00	37.15	10.1	14,306	0.07%
2023/10/26	59	37.60	0	0.00	37.30	59	14,774	0.40%
2023/10/25	10.1	38.63	0	0.00	38.65	10.1	14,980	0.07%
2023/10/24	22	38.19	3	38.00	38.40	19	15,360	0.12%
2023/10/23	6.7	38.73	1	39.00	38.50	5.7	15,823	0.04%
2023/10/20	27	38.35	32	38.37	38.60	-5	15,995	-0.03%
2023/10/19	26	39.45	161	39.37	39.20	-135	16,190	-0.83%	大賣/鉅額交易
2023/10/18	54.1	40.16	286	40.67	40.10	-231.9	16,362	-1.42%	大賣/鉅額交易
2023/10/17	15.1	40.97	20	41.51	41.00	-5	16,531	-0.03%
2023/10/16	53	42.04	48	41.78	41.70	5	17,123	0.03%
2023/10/13	56.1	43.44	5	43.50	43.20	51.1	17,958	0.28%
2023/10/12	5	44.10	45	44.14	44.10	-40	19,531	-0.20%
2023/10/11	5	43.50	34	43.66	43.70	-29	20,848	-0.14%
2023/10/06	25	43.78	1	43.65	43.65	24	21,305	0.11%
2023/10/05	2	44.23	14	44.87	44.45	-12	21,861	-0.05%
2023/10/04	65.1	42.82	22	43.07	43.15	43.1	22,495	0.19%
2023/10/03	86	43.43	0	0.00	43.35	86	22,895	0.38%
2023/10/02	10	44.20	0	0.00	44.10	10	23,583	0.04%
2023/09/28	1	44.20	5	44.35	44.40	-4	24,060	-0.02%
2023/09/27	21.1	43.87	0	0.00	44.05	21.1	24,546	0.09%
2023/09/26	82.3	44.13	0.2	45.10	44.05	82.1	25,045	0.33%
2023/09/25	16	44.38	0	0.00	44.40	16	25,420	0.06%
2023/09/22	0	0.00	1	44.80	44.65	-1	26,219	0.00%
2023/09/21	8	43.79	0	0.00	43.85	8	26,819	0.03%
2023/09/20	20	44.43	5	45.20	44.35	15	27,851	0.05%
2023/09/19	3.1	45.95	4	45.95	45.35	-0.9	28,965	0.00%
2023/09/18	0	45.05	2	45.00	44.80	-2	30,060	-0.01%
2023/09/15	72.2	44.71	7	43.74	44.75	65.2	31,694	0.21%
2023/09/14	38	44.43	7	44.72	44.50	31	32,984	0.09%
2023/09/13	10.1	48.48	45	48.99	48.55	-34.9	32,957	-0.11%
2023/09/12	0	48.10	1	48.25	48.20	-1	35,268	0.00%
2023/09/11	9.1	48.08	46	48.01	48.20	-36.9	36,414	-0.10%
2023/09/08	1	48.70	121	48.65	48.75	-120	36,555	-0.33%	大賣/鉅額交易
2023/09/07	17.1	48.55	20	48.28	48.60	-2.9	36,697	-0.01%
2023/09/06	30.3	47.85	46	47.78	48.45	-15.7	36,960	-0.04%
2023/09/05	38	46.84	23.1	46.31	47.80	15	37,121	0.04%
2023/09/04	43.8	46.32	41	45.99	46.35	2.8	37,065	0.01%
2023/09/01	7.2	50.61	2	51.10	50.80	5.2	36,376	0.01%
2023/08/31	1	50.90	0	0.00	50.60	1	36,784	0.00%
2023/08/30	5	51.30	2	51.30	51.30	3	37,188	0.01%
2023/08/29	2	50.80	3	50.97	51.30	-1	37,936	0.00%
2023/08/28	30	51.41	28	50.00	50.00	2	38,633	0.01%
2023/08/25	0	0.00	1	51.00	51.20	-1	40,146	0.00%
2023/08/24	4	50.78	5	50.94	51.00	-1	41,339	0.00%
2023/08/23	0	49.80	0	0.00	50.10	0	42,583	0.00%
2023/08/22	2.1	50.21	0	0.00	49.50	2.1	43,485	0.00%
2023/08/21	2.2	50.98	7	50.49	50.40	-4.8	44,155	-0.01%
2023/08/18	5	50.94	7	51.27	50.60	-2	44,402	0.00%
2023/08/17	5	51.58	60	51.84	52.20	-55	44,375	-0.12%
2023/08/16	63	51.04	30	51.10	51.10	33	44,369	0.07%
2023/08/15	10	51.41	13.6	51.22	51.50	-3.6	44,880	-0.01%
2023/08/14	3	50.67	0.1	51.10	50.70	3	45,647	0.01%
2023/08/11	2.2	50.05	26	51.66	51.70	-23.9	45,956	-0.05%
2023/08/10	5.2	51.22	6	51.37	49.70	-0.8	46,275	0.00%
2023/08/09	37.1	52.13	37	51.87	51.60	0.1	47,828	0.00%
2023/08/08	37	51.36	60	51.79	52.00	-23	48,881	-0.05%
2023/08/07	2.2	50.23	7	50.24	50.30	-4.8	48,685	-0.01%
2023/08/04	35.2	49.14	0	0.00	49.10	35.2	48,602	0.07%
2023/08/02	20.1	49.19	0	0.00	48.90	20.1	48,614	0.04%
2023/08/01	43	49.65	41	49.62	49.60	2	48,699	0.00%
2023/07/31	6.2	49.29	7	49.97	49.50	-0.9	48,511	0.00%
2023/07/28	10.5	48.64	267	48.64	48.55	-256.6	48,043	-0.53%	大賣/鉅額交易
2023/07/27	19.6	49.68	16	49.88	49.35	3.6	47,803	0.01%
2023/07/26	34.4	51.50	10.2	51.22	50.30	24.2	47,496	0.05%
2023/07/25	2.1	51.80	17	51.73	51.30	-15	46,907	-0.03%
2023/07/24	15.4	52.46	83	51.21	51.00	-67.6	46,661	-0.14%
2023/07/21	12.1	52.97	5	52.82	52.80	7.1	46,230	0.02%
2023/07/20	3	52.50	30	52.40	52.60	-27	46,001	-0.06%
2023/07/19	18.1	52.08	24	52.64	51.30	-6	45,630	-0.01%
2023/07/18	29.2	50.28	29	50.37	51.00	0.2	44,970	0.00%
2023/07/17	76.8	49.58	128	49.12	49.10	-51.2	43,990	-0.12%	大賣/
2023/07/14	87	55.77	161.1	55.79	54.30	-74.1	42,403	-0.17%	大賣/
2023/07/13	14	54.44	50	54.90	54.20	-36	41,091	-0.09%
2023/07/12	8.1	53.78	102.4	53.17	54.10	-94.4	40,629	-0.23%	大賣/
2023/07/11	17.3	54.20	83	54.91	54.20	-65.8	40,040	-0.16%
2023/07/10	25.3	54.31	16	53.46	53.10	9.3	39,308	0.02%
2023/07/07	19.9	54.21	9	54.29	54.60	10.9	38,917	0.03%
2023/07/06	8.4	55.62	18.8	55.54	55.30	-10.4	38,123	-0.03%
2023/07/05	57.4	55.13	14.2	55.06	54.80	43.2	37,616	0.11%
2023/07/04	184.7	56.34	12.5	56.62	56.00	172.2	37,100	0.46%	大買/鉅額交易
2023/07/03	75	56.87	29.2	56.83	56.60	45.8	36,606	0.13%
2023/06/30	31.1	54.34	35	55.08	54.30	-3.9	35,940	-0.01%
2023/06/29	8.1	54.06	39	54.59	55.00	-30.9	35,190	-0.09%
2023/06/28	38.2	54.28	39	54.44	54.50	-0.8	34,879	0.00%
2023/06/27	32.3	53.48	41.1	52.97	52.20	-8.8	34,017	-0.03%
2023/06/26	31	53.15	56.2	53.24	53.90	-25.2	32,824	-0.08%
2023/06/21	49.2	50.94	62.5	51.02	51.70	-13.4	31,520	-0.04%
2023/06/20	67.5	48.06	51.3	49.57	49.95	16.2	29,760	0.05%
2023/06/19	36	45.79	35.1	46.05	46.20	0.9	27,664	0.00%
2023/06/16	118	46.40	79.2	46.35	45.85	38.8	26,909	0.14%	大買/
2023/06/15	26	44.76	556.1	44.31	45.80	-530.1	24,277	-2.18%	大賣/鉅額交易
2023/06/14	5.2	41.80	34	41.94	41.65	-28.8	23,131	-0.12%
2023/06/13	26	41.46	6	41.14	41.40	20	22,936	0.09%
2023/06/12	7	41.52	31	41.60	41.30	-24	22,698	-0.11%
2023/06/09	11	40.39	20	40.33	40.70	-9	22,253	-0.04%
2023/06/08	24.1	41.47	2	40.70	40.60	22.1	21,933	0.10%
2023/06/07	7.1	41.10	4	41.16	41.15	3.1	21,747	0.01%
2023/06/06	11.6	41.50	2	41.48	40.90	9.6	21,565	0.04%
2023/06/05	14.2	41.72	14	41.63	41.50	0.2	21,405	0.00%
2023/06/02	33.2	42.08	23	41.82	41.65	10.2	21,057	0.05%
2023/06/01	33.1	42.08	5	41.70	41.70	28.1	20,241	0.14%
2023/05/31	67	41.70	33	41.83	42.30	34	19,439	0.17%
2023/05/30	43.2	41.07	46	41.15	40.80	-2.9	17,792	-0.02%
2023/05/29	41	40.68	47	40.60	40.10	-6	16,540	-0.04%
2023/05/26	83	39.69	28	40.06	40.15	55	15,217	0.36%
2023/05/25	10	38.99	32	39.20	39.65	-22	14,265	-0.15%
2023/05/24	12	37.88	11	38.01	38.40	1	13,437	0.01%
2023/05/23	24	37.93	1	38.00	37.80	23	13,221	0.17%
2023/05/22	2	38.35	1	38.45	38.35	1	13,054	0.01%
2023/05/19	11	38.78	10	38.04	38.00	1	12,836	0.01%
2023/05/18	29	38.96	32	38.96	39.15	-3	12,236	-0.02%
2023/05/17	26	37.96	34	37.73	37.85	-8	11,459	-0.07%
2023/05/16	23	38.64	10	38.21	38.05	13	10,956	0.12%
2023/05/15	89.3	38.39	87.7	38.30	38.00	1.6	10,298	0.02%
2023/05/12	22.6	35.41	64	36.47	37.40	-41.4	8,529	-0.48%
2023/05/11	2	34.50	6	34.48	34.00	-4	7,137	-0.06%
2023/05/10	15	33.25	15	33.50	33.60	0	6,829	0.00%
2023/05/09	0	0.00	5	33.92	33.60	-5	6,776	-0.07%
2023/05/08	7	34.24	109	34.07	34.35	-102	6,657	-1.53%	大賣/鉅額交易
2023/05/05	0	0.00	7	33.52	33.40	-7	6,346	-0.11%
2023/05/04	2	33.75	9	33.70	33.70	-7	6,400	-0.11%
2023/05/03	0	0.00	1	33.45	33.40	-1	6,377	-0.02%
2023/05/02	1	33.85	9	33.69	33.65	-8	6,371	-0.13%
2023/04/28	1	32.60	0	0.00	32.60	1	6,281	0.02%
2023/04/27	2	32.55	0	0.00	32.55	2	6,285	0.03%
2023/04/26	1	32.70	2	32.40	32.80	-1	6,283	-0.02%
2023/04/25	0	0.00	2	33.25	32.35	-2	6,326	-0.03%
2023/04/24	4	32.70	0	0.00	32.80	4	6,278	0.06%
2023/04/21	18	32.46	2	32.45	32.35	16	6,285	0.25%
2023/04/20	7	32.78	4	32.75	32.85	3	6,249	0.05%
2023/04/19	16	33.19	1	32.90	32.90	15	6,223	0.24%
2023/04/18	10	33.25	0	0.00	33.30	10	6,184	0.16%
2023/04/17	16	33.35	0	0.00	33.60	16	6,162	0.26%
2023/04/14	37	33.47	2	33.45	33.40	35	6,141	0.57%
2023/04/13	1	34.10	4	33.86	33.55	-3	6,147	-0.05%
2023/04/12	0	0.00	2	33.85	33.80	-2	6,179	-0.03%
2023/04/11	0	0.00	10	33.50	33.25	-10	6,256	-0.16%
2023/04/10	1	33.00	6.5	33.17	33.20	-5.5	6,247	-0.09%
2023/04/06	12	32.88	0	0.00	32.85	12	6,257	0.19%
2023/03/31	15	33.09	3	33.07	33.00	12	6,246	0.19%
2023/03/30	25	33.17	3	33.22	33.15	22	6,215	0.35%
2023/03/29	39	34.42	31	33.46	33.45	8	6,199	0.13%
2023/03/28	4	33.58	3	33.82	34.30	1	5,978	0.02%
2023/03/27	6	33.26	23	33.28	33.25	-17	5,887	-0.29%
2023/03/24	2	32.98	1	32.85	32.85	1	6,078	0.02%
2023/03/22	5	32.50	50	32.50	32.45	-45	6,443	-0.70%
2023/03/21	4	32.51	0	0.00	32.50	4	6,667	0.06%
2023/03/17	4	32.10	2	32.40	32.35	2	7,059	0.03%
2023/03/16	30	32.07	1	32.00	31.95	29	7,218	0.40%
2023/03/15	0	0.00	2	32.75	32.60	-2	7,592	-0.03%
2023/03/14	1	33.20	0	0.00	33.00	1	7,645	0.01%
2023/03/13	50.1	32.73	1	32.60	33.20	49.1	7,703	0.64%
2023/03/10	77	33.23	10	33.48	33.15	67	7,707	0.87%
2023/03/09	5	34.51	1	34.15	34.15	4	7,570	0.05%
2023/03/08	6	34.71	6	34.66	34.60	0	7,589	0.00%
2023/03/07	2	34.23	0	0.00	34.25	2	7,314	0.03%
2023/03/06	0	0.00	2	33.83	33.90	-2	7,189	-0.03%
2023/03/03	0	0.00	1	33.20	33.15	-1	7,134	-0.01%
2023/03/02	3	33.10	2	33.28	33.30	1	7,194	0.01%
2023/03/01	12	33.26	0	0.00	33.20	12	7,163	0.17%
2023/02/24	2	33.78	8	33.70	33.50	-6	7,146	-0.08%
2023/02/23	3	33.80	0	0.00	33.80	3	7,143	0.04%
2023/02/22	10	33.95	4	34.03	33.80	6	7,228	0.08%
2023/02/21	3	34.27	0	0.00	34.20	3	7,255	0.04%
2023/02/17	0	0.00	5.1	34.05	34.05	-5.1	7,229	-0.07%
2023/02/16	1	34.10	6	34.18	34.00	-5	7,267	-0.07%
2023/02/15	2	34.30	1	34.15	34.15	1	7,481	0.01%
2023/02/14	0	0.00	1	33.55	33.45	-1	7,374	-0.01%
2023/02/13	1	33.30	0	0.00	33.25	1	7,597	0.01%
2023/02/10	13	33.23	0	0.00	33.20	13	7,679	0.17%
2023/02/07	10	34.45	0	0.00	34.30	10	7,734	0.13%
2023/02/06	1	34.45	0	0.00	34.40	1	7,743	0.01%
2023/02/03	41	34.45	5	34.40	34.40	36	7,719	0.47%
2023/02/02	7	34.73	7	34.25	34.30	0	7,698	0.00%
2023/02/01	0	34.30	0	0.00	34.25	0	7,663	0.00%
2023/01/31	0	0.00	8	34.21	34.20	-8	7,670	-0.10%
2023/01/30	0	0.00	2	33.90	33.95	-2	7,640	-0.03%
2023/01/06	0	0.00	0	33.85	33.95	0	8,001	0.00%
2023/01/05	1	34.30	4	34.16	34.05	-3	8,116	-0.04%
2023/01/03	3	34.70	3	34.60	34.70	0	8,226	0.00%
2022/12/30	0	0.00	18	34.54	34.50	-18	8,188	-0.22%
2022/12/29	10	34.40	10	34.15	34.15	0	8,061	0.00%
2022/12/28	0	0.00	13	34.04	34.25	-13	7,884	-0.16%
2022/12/23	1	33.45	0	0.00	33.70	1	8,014	0.01%
2022/12/22	0	0.00	1	33.85	33.70	-1	8,053	-0.01%
2022/12/20	1	33.85	0	0.00	33.95	1	8,256	0.01%
2022/12/19	0	0.00	0.1	34.35	34.70	-0.1	8,403	0.00%
2022/12/16	4	35.23	29	35.17	35.30	-25	8,250	-0.30%
2022/12/15	0.1	35.00	44	35.24	35.05	-43.9	8,054	-0.55%
2022/12/14	0	34.45	4	34.49	34.85	-4	7,878	-0.05%
2022/12/13	1	34.20	3	34.40	34.35	-2	7,706	-0.03%
2022/12/12	1	33.65	3	33.72	33.70	-2	7,556	-0.03%
2022/12/09	1	33.70	1	33.50	33.85	0	7,545	0.00%
2022/12/08	7	33.44	9	33.63	33.40	-2	7,324	-0.03%
2022/12/07	17	33.64	23	33.54	34.00	-6	7,139	-0.08%
2022/12/06	1	32.90	2	32.90	32.80	-1	6,721	-0.01%
2022/12/05	2	32.80	2	32.75	32.65	0	6,728	0.00%
2022/12/02	1	32.30	0	0.00	32.30	1	6,655	0.02%
2022/11/30	6	32.34	2	32.48	32.55	4	6,800	0.06%
2022/11/25	2	32.00	2	31.85	31.85	0	6,772	0.00%
2022/11/24	1	32.05	0	0.00	32.20	1	6,821	0.01%
2022/11/23	2	31.80	3	31.78	31.70	-1	7,495	-0.01%
2022/11/22	1	31.65	0	0.00	31.75	1	7,731	0.01%
2022/11/21	1	31.90	1	32.25	31.85	0	7,722	0.00%
2022/11/18	0	0.00	3	31.82	32.25	-3	7,765	-0.04%
2022/11/16	3	31.55	4	31.13	31.20	-1	7,761	-0.01%
2022/11/15	1	32.00	0	0.00	32.00	1	7,748	0.01%
2022/11/14	2	31.80	2	32.00	32.00	0	8,108	0.00%
2022/11/11	7	32.15	7	32.64	31.75	0	8,455	0.00%
2022/11/10	0	0.00	4	31.74	31.85	-4	8,749	-0.05%
2022/11/09	11	31.83	4	31.75	32.05	7	8,939	0.08%
2022/11/08	3	30.70	0	0.00	30.85	3	8,894	0.03%
2022/11/07	10	30.14	4	30.40	30.55	6	9,093	0.07%
2022/11/04	3	30.10	3	30.30	30.30	0	9,104	0.00%
2022/11/01	1	31.30	1	31.25	31.30	0	9,180	0.00%
2022/10/31	0	0.00	7	31.30	31.30	-7	9,238	-0.08%
2022/10/28	4	30.95	6	30.80	30.80	-2	9,309	-0.02%
2022/10/27	1	31.20	0	0.00	31.20	1	9,342	0.01%
2022/10/26	2	31.45	1	31.55	31.25	1	9,443	0.01%
2022/10/25	2	31.60	2	31.70	31.70	0	9,470	0.00%
2022/10/24	4	31.85	2	31.80	31.80	2	9,432	0.02%
2022/10/21	2	32.48	2	32.45	32.45	0	9,452	0.00%
2022/10/20	0	0.00	1	31.70	32.20	-1	9,425	-0.01%
2022/10/17	0	0.00	1	31.45	31.80	-1	9,551	-0.01%
2022/10/14	0	0.00	1	31.95	32.25	-1	9,659	-0.01%
2022/10/11	0	0.00	1	32.95	32.80	-1	9,986	-0.01%
2022/10/05	0	0.00	1	33.10	33.05	-1	10,638	-0.01%
2022/10/04	2	32.98	10	32.81	32.95	-8	10,707	-0.07%
2022/10/03	1	31.75	3	31.70	31.85	-2	10,659	-0.02%
2022/09/30	8	31.79	3	31.10	31.80	5	10,744	0.05%
2022/09/29	21	31.90	5	31.84	31.75	16	10,748	0.15%
2022/09/28	2	32.00	21	32.50	32.10	-19	10,742	-0.18%
2022/09/27	10	32.21	3	32.27	32.90	7	10,652	0.07%
2022/09/26	5	32.10	6	32.13	32.65	-1	10,692	-0.01%
2022/09/23	0	0.00	24	32.90	32.85	-24	10,740	-0.22%
2022/09/22	6	32.81	1	32.85	32.85	5	10,866	0.05%
2022/09/21	1	32.85	0	0.00	32.85	1	10,845	0.01%
2022/09/20	8	32.97	1	32.95	33.10	7	10,848	0.06%
2022/09/19	0	0.00	1	33.10	32.85	-1	10,855	-0.01%
2022/09/16	1	32.75	0	0.00	32.95	1	10,810	0.01%
2022/09/15	12	32.85	3	32.85	32.85	9	10,789	0.08%
2022/09/14	2	32.50	21	32.41	32.60	-19	10,921	-0.17%
2022/09/13	1	32.60	1	32.75	32.80	0	10,902	0.00%
2022/09/12	13	32.85	4	32.70	32.70	9	10,941	0.08%
2022/09/08	11	33.04	0	0.00	32.95	11	10,934	0.10%
2022/09/07	6	33.23	4	33.03	32.95	2	11,774	0.02%
2022/09/06	20	33.39	115	33.13	33.30	-95	12,181	-0.78%	大賣/
2022/09/05	26	34.04	10	33.90	33.80	16	12,043	0.13%
2022/09/02	10	34.51	9	34.29	34.10	1	12,119	0.01%
2022/09/01	95	34.58	35	34.41	34.35	60	12,167	0.49%
2022/08/30	43	35.88	41	35.20	34.30	2	12,316	0.02%
2022/08/29	20	35.03	10	34.00	35.15	10	11,683	0.09%
2022/08/26	1	34.80	1	34.65	34.55	0	11,530	0.00%
2022/08/25	15	34.83	0.1	34.55	34.85	14.9	11,599	0.13%
2022/08/24	8	34.72	0	0.00	34.65	8	11,548	0.07%
2022/08/22	5	34.30	3	34.00	33.90	2	11,658	0.02%
2022/08/19	16	34.84	2.3	34.41	34.40	13.7	11,683	0.12%
2022/08/18	2	35.10	0	0.00	35.40	2	11,395	0.02%
2022/08/17	2	35.65	7.3	35.63	35.60	-5.3	11,146	-0.05%
2022/08/16	3	34.63	3	34.75	34.95	0	10,898	0.00%
2022/08/15	6	34.47	2	34.35	34.50	4	11,085	0.04%
2022/08/11	2	33.55	0	0.00	33.45	2	11,160	0.02%
2022/08/10	2	33.25	3	33.40	33.10	-1	11,265	-0.01%
2022/08/09	3	33.75	6	33.58	33.70	-3	11,420	-0.03%
2022/08/05	3	33.32	0	0.00	33.35	3	11,799	0.03%
2022/08/04	7.2	33.06	2	33.05	33.05	5.2	11,853	0.04%
2022/08/03	3	33.35	3	33.30	33.20	0	11,996	0.00%
2022/08/02	2	33.80	6	33.60	33.60	-4	12,017	-0.03%
2022/08/01	0	0.00	3	34.25	34.20	-3	12,061	-0.02%
2022/07/29	1	34.70	2	34.88	34.80	-1	12,165	-0.01%
2022/07/28	1	34.95	0	0.00	34.80	1	12,361	0.01%
2022/07/27	0	0.00	1	35.40	35.45	-1	12,658	-0.01%
2022/07/26	0	0.00	2	35.80	35.60	-2	12,800	-0.02%
2022/07/22	1	35.40	0	0.00	35.60	1	12,777	0.01%
2022/07/20	1	35.80	0	0.00	35.65	1	12,718	0.01%
2022/07/19	10	36.05	26	35.88	35.85	-16	12,733	-0.13%
2022/07/18	1	35.30	2	35.20	35.15	-1	12,425	-0.01%
2022/07/15	1	34.70	0.5	35.00	35.00	0.5	12,458	0.00%
2022/07/14	4	34.10	1	34.10	34.40	3	12,320	0.02%
2022/07/13	0	0.00	13	34.08	34.20	-13	12,307	-0.11%
2022/07/11	0	0.00	1	32.85	32.85	-1	12,144	-0.01%
2022/07/08	0	0.00	3	33.30	33.15	-3	12,279	-0.02%
2022/07/07	1	32.60	2	33.30	33.40	-1	12,352	-0.01%
2022/07/06	0	0.00	17	33.15	33.10	-17	12,315	-0.14%
2022/07/05	5	33.49	0	0.00	33.70	5	12,463	0.04%
2022/07/01	13	32.63	13	33.23	32.45	0	12,803	0.00%
2022/06/30	1	33.90	0	0.00	33.90	1	12,758	0.01%
2022/06/29	19	34.11	3	34.27	34.40	16	12,863	0.12%
2022/06/28	1	34.60	3	34.05	34.10	-2	13,096	-0.02%
2022/06/27	5	34.17	3	34.08	34.05	2	13,382	0.01%
2022/06/24	0	0.00	5	34.00	34.05	-5	13,842	-0.04%
2022/06/23	1	34.00	9	33.81	33.80	-8	14,315	-0.06%
2022/06/22	7	33.98	5	33.66	34.05	2	14,750	0.01%
2022/06/21	9	34.27	0	0.00	34.15	9	15,226	0.06%
2022/06/17	9	34.29	22	34.18	34.35	-13	17,193	-0.08%
2022/06/16	13	34.62	12	35.30	34.20	1	18,656	0.01%
2022/06/15	3	36.72	35	36.69	36.70	-32	20,603	-0.16%
2022/06/14	4	35.80	0	0.00	35.85	4	21,426	0.02%
2022/06/13	3	35.92	0	0.00	36.15	3	22,475	0.01%
2022/06/10	0	0.00	19	36.30	36.30	-19	22,690	-0.08%
2022/06/09	1	36.25	0	0.00	36.50	1	22,969	0.00%
2022/06/08	0	0.00	10	36.44	36.45	-10	23,149	-0.04%
2022/06/07	1	36.15	10	36.00	36.20	-9	23,282	-0.04%
2022/06/06	0	0.00	2	35.65	35.75	-2	23,407	-0.01%
2022/06/02	9	34.99	0	0.00	35.00	9	23,683	0.04%
2022/05/31	8	35.49	5	36.30	35.30	3	24,237	0.01%
2022/05/30	6	35.97	0	0.00	35.90	6	24,493	0.02%
2022/05/27	4	36.08	0	0.00	36.10	4	24,681	0.02%
2022/05/26	10	35.91	10	35.89	36.15	0	25,036	0.00%
2022/05/25	5	36.12	4	36.16	36.20	1	25,102	0.00%
2022/05/24	0	0.00	1.2	36.07	36.10	-1.2	25,222	0.00%
2022/05/23	24	36.38	2.4	35.86	35.35	21.6	25,134	0.09%
2022/05/20	12	35.96	13	36.16	36.00	-1	24,981	0.00%
2022/05/19	0	0.00	1	34.95	35.60	-1	25,058	0.00%
2022/05/18	10	35.35	7	35.49	35.35	3	25,170	0.01%
2022/05/17	11	35.30	0	0.00	35.30	11	25,515	0.04%
2022/05/16	0	0.00	10	35.25	35.30	-10	25,394	-0.04%
2022/05/12	0	0.00	2	32.40	33.20	-2	25,073	-0.01%
2022/05/11	6	32.28	59	32.22	32.80	-53	25,047	-0.21%
2022/05/10	10	32.66	0	0.00	32.70	10	24,929	0.04%
2022/05/09	62.1	33.34	11	33.30	33.00	51.1	24,958	0.20%
2022/05/06	42	34.19	68	34.34	34.10	-26	24,941	-0.10%
2022/05/05	64	34.90	2	34.95	34.95	62	24,912	0.25%
2022/05/04	9	35.12	15	35.06	35.05	-6	24,948	-0.02%
2022/05/03	2	34.20	6	34.30	34.30	-4	24,829	-0.02%
2022/04/29	50	33.59	2	33.65	33.55	48	24,853	0.19%
2022/04/28	18	33.46	52	33.45	33.45	-34	24,874	-0.14%
2022/04/27	16	33.33	0	0.00	33.30	16	24,889	0.06%
2022/04/25	2	33.45	1	33.50	33.55	1	24,907	0.00%
2022/04/22	4	33.71	6	33.65	33.85	-2	24,998	-0.01%
2022/04/21	44	33.72	0	0.00	33.50	44	25,180	0.17%
2022/04/20	65	33.85	1	34.10	33.95	64	25,166	0.25%
2022/04/19	4	33.70	0	0.00	33.85	4	25,311	0.02%
2022/04/18	19	33.96	30	33.85	33.90	-11	25,523	-0.04%
2022/04/15	19	34.24	40	34.89	34.10	-21	25,545	-0.08%
2022/04/14	24	34.93	1	35.25	34.80	23	25,687	0.09%
2022/04/13	21	35.01	8	35.04	34.90	13	25,680	0.05%
2022/04/12	82	35.46	7	35.38	35.25	75	25,693	0.29%
2022/04/11	166	35.62	4	35.66	35.55	162	25,952	0.62%	大買/鉅額交易
2022/04/08	4	34.98	4	35.35	35.40	0	26,223	0.00%
2022/04/07	146	35.18	6	35.38	34.90	140	26,229	0.53%	大買/鉅額交易
2022/04/06	132.4	35.92	21	35.90	35.90	111.4	26,136	0.43%	大買/鉅額交易
2022/04/01	39	35.97	1	36.10	36.25	38	26,209	0.14%
2022/03/31	19	36.38	42	36.30	35.75	-23	26,506	-0.09%
2022/03/30	4	36.29	67	36.49	36.15	-63	26,436	-0.24%
2022/03/29	80	36.38	13	36.19	36.50	67	26,437	0.25%
2022/03/28	6	35.63	11	35.40	35.20	-5	26,632	-0.02%
2022/03/25	0	0.00	233	36.80	36.90	-233	27,001	-0.86%	大賣/鉅額交易
2022/03/24	5	35.94	126	36.50	36.40	-121	26,915	-0.45%	大賣/鉅額交易
2022/03/23	10	35.93	76	36.14	36.20	-66	26,585	-0.25%
2022/03/22	12	33.88	67.3	34.40	35.00	-55.3	25,909	-0.21%
2022/03/21	16	33.58	9.5	33.51	33.20	6.5	25,769	0.03%
2022/03/18	3	35.65	84	35.44	34.80	-81	27,186	-0.30%
2022/03/17	53	34.11	35	34.31	34.55	18	25,792	0.07%
2022/03/16	75	33.65	129	33.45	33.90	-54	27,012	-0.20%	大賣/
2022/03/14	16	32.00	2.4	32.47	32.75	13.6	27,649	0.05%
2022/03/11	44	32.00	0	0.00	32.05	44	28,443	0.15%
2022/03/10	3	31.78	0.1	31.80	31.95	2.9	28,427	0.01%
2022/03/09	0	0.00	1	31.80	31.90	-1	28,570	0.00%
2022/03/08	0	0.00	4	31.74	31.90	-4	29,096	-0.01%
2022/03/07	21	31.97	71	31.43	31.60	-50	29,577	-0.17%
2022/03/04	4	32.75	29	32.61	32.75	-25	30,483	-0.08%
2022/03/03	35	32.74	53	32.89	32.45	-18	30,872	-0.06%
2022/03/02	6	32.31	1	32.55	32.25	5	31,443	0.02%
2022/03/01	1	32.15	28	32.01	32.55	-27	32,177	-0.08%
2022/02/25	1	31.30	3	31.02	31.25	-2	32,779	-0.01%
2022/02/24	0	0.00	1	31.15	30.45	-1	34,164	0.00%
2022/02/23	0.1	31.55	9	31.50	31.45	-8.9	35,556	-0.03%
2022/02/22	3	31.95	7	31.71	31.75	-4	39,053	-0.01%
2022/02/21	2	31.98	24	31.93	31.85	-22	40,997	-0.05%
2022/02/18	3	31.55	1	31.40	31.35	2	41,764	0.00%
2022/02/17	9	31.52	15	31.61	31.95	-6	42,519	-0.01%
2022/02/16	70	30.72	1	30.80	30.75	69	43,007	0.16%
2022/02/15	16	30.43	0	0.00	30.45	16	43,372	0.04%
2022/02/14	10	30.20	75	30.02	29.95	-65	43,669	-0.15%
2022/02/11	0	0.00	11	30.94	30.90	-11	45,067	-0.02%
2022/02/10	1	30.85	10	30.56	30.80	-9	45,411	-0.02%
2022/02/08	12	30.21	12	30.34	30.50	0	46,422	0.00%
2022/02/07	7	29.51	1	29.75	29.70	6	46,905	0.01%
2022/01/26	47	28.59	14	28.55	28.70	33	46,992	0.07%
2022/01/25	109	28.60	20	28.76	28.25	89	47,247	0.19%	大買/
2022/01/24	273	29.06	153.5	29.35	29.35	119.5	47,641	0.25%	大買/大賣/鉅額交易
2022/01/21	23	29.61	4	29.69	29.55	19	48,276	0.04%
2022/01/20	61	30.06	0	0.00	30.00	61	49,168	0.12%
2022/01/19	82.5	29.95	12.4	30.07	29.85	70.1	49,845	0.14%
2022/01/18	6	30.33	8	30.43	30.30	-2	50,404	0.00%
2022/01/17	9	29.74	47	30.10	30.20	-38	50,731	-0.07%
2022/01/14	27	30.05	9	29.96	29.85	18	51,242	0.04%
2022/01/13	19	30.82	12.5	30.71	30.70	6.5	51,732	0.01%
2022/01/12	11	31.00	34.3	30.95	31.05	-23.3	52,645	-0.04%
2022/01/11	23	30.55	16	30.55	30.35	7	53,634	0.01%
2022/01/10	5	31.50	1	31.50	31.15	4	54,662	0.01%
2022/01/07	13	31.44	42	31.50	31.50	-29	56,112	-0.05%
2022/01/06	3	31.80	2.1	31.99	32.15	0.9	58,624	0.00%
2022/01/05	17	32.15	3	32.00	31.80	14	60,498	0.02%
2022/01/04	9	32.23	3	32.40	32.40	6	61,223	0.01%
2022/01/03	24.1	32.76	24	32.85	32.80	0.1	62,833	0.00%
2021/12/30	10	32.50	0	0.00	32.60	10	64,549	0.02%
2021/12/29	5	32.25	0	0.00	32.40	5	66,296	0.01%
2021/12/28	13	32.44	13	32.34	32.25	0	67,519	0.00%
2021/12/27	7.1	32.24	40	32.22	32.30	-33	68,276	-0.05%
2021/12/24	10	31.68	14	31.64	31.60	-4	69,052	-0.01%
2021/12/23	6	31.73	8	31.75	31.65	-2	69,663	0.00%
2021/12/22	9	31.68	23	31.85	31.75	-14	71,310	-0.02%
2021/12/21	39	31.42	13	31.33	31.75	26	72,225	0.04%
2021/12/20	12	32.33	4	32.19	32.15	8	73,784	0.01%
2021/12/17	8	31.94	6	31.93	31.90	2	79,917	0.00%
2021/12/16	7	31.78	7	31.79	31.55	0	84,693	0.00%
2021/12/15	21	31.49	39.1	31.81	31.40	-18.1	91,212	-0.02%
2021/12/14	76.6	32.70	123	32.62	31.90	-46.4	93,039	-0.05%	大賣/
2021/12/13	34	31.01	62.2	31.26	31.50	-28.2	90,912	-0.03%
2021/12/10	106.5	31.31	109	31.37	30.45	-2.5	89,869	0.00%	大買/大賣/
2021/12/09	57	32.87	52.2	32.86	32.85	4.8	87,725	0.01%
2021/12/08	56	34.09	18	33.90	33.90	38	86,923	0.04%
2021/12/07	44.5	34.80	20	35.23	34.45	24.5	86,353	0.03%
2021/12/06	15.1	34.22	8	34.17	34.15	7.1	85,453	0.01%
2021/12/03	12	34.65	79	34.63	34.60	-67	85,788	-0.08%
2021/12/02	58.2	34.59	63	34.54	34.00	-4.8	85,774	-0.01%
2021/12/01	15	35.18	8	35.41	35.05	7	85,773	0.01%
2021/11/30	15	35.83	17	35.71	35.60	-2	85,693	0.00%
2021/11/29	14.5	34.89	39	35.02	35.00	-24.6	86,284	-0.03%
2021/11/26	14.7	35.81	27	35.84	35.60	-12.4	87,332	-0.01%
2021/11/25	122.2	36.83	13.3	37.55	36.70	108.9	87,346	0.12%	大買/鉅額交易
2021/11/24	32	37.66	24	37.88	37.60	8	88,214	0.01%
2021/11/23	132	38.80	122	38.69	37.75	10	88,078	0.01%	大買/大賣/
2021/11/22	139	38.78	76	38.62	38.50	63	87,833	0.07%	大買/
2021/11/19	305.7	38.06	314	38.26	38.85	-8.3	86,945	-0.01%	大買/大賣/
2021/11/18	78.1	35.37	289	35.62	36.20	-211	84,338	-0.25%	大賣/鉅額交易
2021/11/17	15	34.04	66	34.06	34.80	-51	83,529	-0.06%
2021/11/16	45	32.87	102	32.90	33.05	-57	84,033	-0.07%	大賣/
2021/11/15	53	31.68	18	31.73	31.65	35	83,579	0.04%
2021/11/12	23	32.44	36	32.67	32.40	-13	82,778	-0.02%
2021/11/11	20	32.67	10	32.81	32.75	10	82,458	0.01%
2021/11/10	42	32.75	50	33.04	32.75	-8	82,591	-0.01%
2021/11/09	10	34.70	18.1	34.78	34.50	-8.1	81,346	-0.01%
2021/11/08	18	34.86	54	34.72	34.60	-36	81,068	-0.04%
2021/11/05	17	34.18	33	34.25	34.20	-16	80,450	-0.02%
2021/11/04	57	34.19	36	34.44	33.95	21	80,248	0.03%
2021/11/03	11.5	33.79	11	33.89	33.60	0.5	80,239	0.00%
2021/11/02	57	33.89	56	34.08	33.55	1	80,294	0.00%
2021/11/01	26.9	34.15	41	33.88	33.70	-14.1	80,105	-0.02%
2021/10/29	50.1	34.77	29	34.87	34.40	21.1	79,912	0.03%
2021/10/28	72	34.94	71	35.05	34.70	1	79,511	0.00%
2021/10/27	26	34.13	84	34.17	34.70	-58	79,229	-0.07%
2021/10/26	44	33.70	34	33.65	33.40	10	79,236	0.01%
2021/10/25	33	34.09	12	34.43	34.00	21	79,311	0.03%
2021/10/22	65	34.43	24	34.67	34.25	41	78,953	0.05%
2021/10/21	33	34.18	38	34.39	34.70	-5	78,280	-0.01%
2021/10/20	37	34.19	15	33.88	33.85	22	77,566	0.03%
2021/10/19	107.5	34.76	64	34.66	34.30	43.5	76,558	0.06%	大買/
2021/10/18	133	35.31	42	35.44	35.25	91	75,478	0.12%	大買/
2021/10/15	55	35.07	216.2	35.11	35.80	-161.1	74,309	-0.22%	大賣/鉅額交易
2021/10/14	251	35.08	207	35.18	34.55	44	72,805	0.06%	大買/大賣/
2021/10/13	116	34.36	349.4	34.59	34.60	-233.4	69,990	-0.33%	大買/大賣/鉅額交易
2021/10/12	52.5	33.87	91	33.96	33.65	-38.5	68,007	-0.06%
2021/10/08	133.5	34.38	100	34.40	33.75	33.5	67,142	0.05%	大買/
2021/10/07	138.6	34.34	113	34.48	33.90	25.5	65,231	0.04%	大買/大賣/
2021/10/06	119	33.73	111	33.88	34.00	8	63,120	0.01%	大買/大賣/
2021/10/05	146	33.01	122	32.68	33.45	24	61,172	0.04%	大買/大賣/
2021/10/04	113	32.18	181	31.99	32.35	-68	59,802	-0.11%	大買/大賣/
2021/10/01	88	32.30	131	31.89	32.00	-43	58,780	-0.07%	大賣/
2021/09/30	203	32.74	24	32.84	32.70	179	57,518	0.31%	大買/鉅額交易
2021/09/29	304	32.82	109	32.95	32.65	195	56,777	0.34%	大買/大賣/鉅額交易
2021/09/28	162	32.76	112	32.56	32.65	50	54,838	0.09%	大買/大賣/
2021/09/27	212	34.03	125	34.30	33.75	87	53,293	0.16%	大買/大賣/
2021/09/24	373.3	33.84	187	34.05	34.10	186.3	51,001	0.37%	大買/大賣/鉅額交易
2021/09/23	214	32.93	297	33.52	34.80	-83	45,153	-0.18%	大買/大賣/
2021/09/22	306.1	33.02	231.1	33.40	31.65	75	40,445	0.19%	大買/大賣/
2021/09/17	26	32.10	140.5	32.27	33.40	-114.5	33,482	-0.34%	大賣/鉅額交易
2021/09/16	36	30.32	47	30.51	30.40	-11	30,901	-0.04%
2021/09/15	16	29.68	4	29.58	29.65	12	30,050	0.04%
2021/09/14	17	29.26	1	29.05	29.25	16	29,755	0.05%
2021/09/13	31	29.09	18	29.12	29.10	13	29,514	0.04%
2021/09/10	5.5	28.58	6	28.49	28.50	-0.5	29,188	0.00%
2021/09/09	5	28.15	7	28.44	28.60	-2	29,060	-0.01%
2021/09/08	23	27.97	40.1	28.12	27.90	-17.1	28,911	-0.06%
2021/09/07	33	28.71	19	28.87	28.85	14	28,391	0.05%
2021/09/06	20	28.82	16	28.96	28.60	4	28,070	0.01%
2021/09/03	43	29.54	48	29.80	29.65	-5	27,372	-0.02%
2021/09/02	140.1	30.56	55	30.46	29.75	85.1	26,649	0.32%	大買/
2021/09/01	186.2	31.35	151.6	31.51	31.70	34.6	24,832	0.14%	大買/大賣/
2021/08/31	42.5	30.41	24	30.11	30.55	18.5	23,255	0.08%
2021/08/30	90	30.17	64	30.23	30.30	26	22,256	0.12%
2021/08/27	2	29.00	28.1	29.13	29.40	-26.1	20,464	-0.13%
2021/08/26	36	28.63	17	28.46	28.30	19	19,580	0.10%
2021/08/25	40.5	28.30	56	28.24	28.25	-15.5	18,392	-0.08%
2021/08/24	132	28.36	82	28.09	28.35	50	17,703	0.28%	大買/
2021/08/23	99.1	27.77	52	27.86	27.85	47.1	16,716	0.28%
2021/08/20	66	27.69	151	27.69	28.00	-85	15,421	-0.55%	大賣/
2021/08/19	13	26.40	7	26.38	26.30	6	13,922	0.04%
2021/08/18	4	25.44	0	0.00	25.65	4	13,496	0.03%
2021/08/17	1	25.10	24	25.06	25.15	-23	13,451	-0.17%
2021/08/16	28	25.40	20	25.20	24.95	8	13,491	0.06%
2021/08/13	3	26.55	12	26.62	26.55	-9	13,065	-0.07%
2021/08/12	3	26.23	1	26.35	26.30	2	12,906	0.02%
2021/08/11	11.6	25.79	9	25.73	25.50	2.6	13,049	0.02%
2021/08/10	11	26.16	0	0.00	25.90	11	13,174	0.08%
2021/08/09	41	26.81	11	27.02	26.20	30	13,468	0.22%
2021/08/06	3	27.00	8	27.03	27.20	-5	13,136	-0.04%
2021/08/05	1	26.80	50	27.00	27.00	-49	13,310	-0.37%
2021/08/04	3.5	26.84	13	26.78	26.70	-9.5	13,735	-0.07%
2021/08/03	2	27.18	18	27.34	27.40	-16	13,595	-0.12%
2021/08/02	25	26.88	133	27.16	27.25	-108	13,319	-0.81%	大賣/鉅額交易
2021/07/30	72	25.83	47	26.33	26.05	25	12,791	0.20%
2021/07/29	0	0.00	9	25.32	25.70	-9	12,223	-0.07%
2021/07/27	11	24.19	14	24.12	24.00	-3	12,083	-0.02%
2021/07/26	3.8	23.93	5	23.90	23.90	-1.2	12,524	-0.01%
2021/07/23	1	23.90	0	0.00	24.05	1	12,954	0.01%
2021/07/22	1.6	23.96	2	24.05	23.95	-0.4	14,017	0.00%
2021/07/21	6	24.07	51	24.41	23.90	-45	15,752	-0.29%
2021/07/20	9	23.90	1	23.95	23.90	8	15,822	0.05%
2021/07/19	1	24.20	0	0.00	24.10	1	15,988	0.01%
2021/07/13	1	24.20	1	24.25	24.15	0	17,531	0.00%
2021/07/12	0	0.00	20	24.70	24.40	-20	17,590	-0.11%
2021/07/09	0	0.00	1	24.35	24.60	-1	17,700	-0.01%
2021/07/06	1	24.50	0	0.00	24.25	1	18,397	0.01%
2021/07/05	1	24.55	3	24.62	24.50	-2	18,573	-0.01%
2021/07/02	5	24.53	40	24.58	24.40	-35	18,694	-0.19%
2021/07/01	4	24.73	3	24.65	24.55	1	18,914	0.01%
2021/06/30	4	25.04	4	25.43	24.70	0	19,271	0.00%
2021/06/29	32	24.58	7	25.09	25.30	25	18,860	0.13%
2021/06/28	0	0.00	2	24.05	24.00	-2	18,604	-0.01%
2021/06/25	10	24.15	4	24.15	24.05	6	18,732	0.03%
2021/06/24	0	0.00	5	24.30	24.20	-5	18,880	-0.03%
2021/06/23	0	0.00	1	24.35	24.30	-1	19,086	-0.01%
2021/06/22	2	24.03	0	0.00	23.85	2	19,419	0.01%
2021/06/21	15	23.90	17	23.91	23.70	-2	19,485	-0.01%
2021/06/18	5	25.00	0	0.00	24.90	5	19,544	0.03%
2021/06/17	33	25.49	6	25.50	25.35	27	19,736	0.14%
2021/06/16	1	25.30	0	0.00	25.45	1	20,060	0.00%
2021/06/15	5	25.30	4	25.28	25.30	1	20,441	0.00%
2021/06/10	15	24.90	3	24.88	24.90	12	21,728	0.06%
2021/06/09	7	25.09	0	0.00	24.90	7	23,096	0.03%
2021/06/07	1	24.90	1	24.70	24.70	0	23,989	0.00%
2021/06/04	5	24.92	12.1	24.93	24.85	-7.1	24,307	-0.03%
2021/06/03	2	24.97	6	25.06	25.10	-4	24,689	-0.02%
2021/06/02	0	0.00	3	25.05	25.00	-3	25,482	-0.01%
2021/06/01	1	24.85	5	24.85	24.85	-4	26,165	-0.02%
2021/05/31	1	24.70	10	24.75	24.85	-9	27,251	-0.03%
2021/05/28	8	24.94	3	25.05	24.90	5	30,057	0.02%
2021/05/27	9	24.79	51	24.25	25.00	-42	33,968	-0.12%
2021/05/26	20	23.94	8	24.16	24.35	12	34,764	0.03%
2021/05/25	53	23.94	1	24.00	23.80	52	35,093	0.15%
2021/05/24	1	23.40	5	23.45	23.85	-4	35,637	-0.01%
2021/05/21	0	0.00	20	23.25	23.25	-20	35,875	-0.06%
2021/05/19	1	23.40	3	23.10	23.35	-2	37,310	-0.01%
2021/05/18	16	20.74	18	21.84	22.40	-2	38,202	-0.01%
2021/05/17	3	20.85	18	20.67	20.55	-15	38,268	-0.04%
2021/05/14	3	22.33	1	22.10	22.50	2	38,046	0.01%
2021/05/13	4	22.09	11	22.42	22.30	-7	37,874	-0.02%
2021/05/12	4	22.36	20	23.00	22.90	-16	37,688	-0.04%
2021/05/11	7	24.65	6.3	23.95	24.25	0.7	37,222	0.00%
2021/05/10	7	25.66	7.5	25.52	25.70	-0.5	37,091	0.00%
2021/05/07	4	25.00	9.4	24.99	25.65	-5.4	37,745	-0.01%
2021/05/06	23.4	24.83	15	24.55	24.60	8.4	37,769	0.02%
2021/05/05	1	25.10	0	0.00	24.55	1	37,819	0.00%
2021/05/04	39.3	24.65	21	25.36	24.70	18.3	38,316	0.05%
2021/05/03	11.4	26.09	17	26.69	25.75	-5.6	38,045	-0.01%
2021/04/29	25	27.33	74.4	27.50	27.00	-49.4	37,927	-0.13%
2021/04/28	67	28.66	34	28.40	27.95	33	37,887	0.09%
2021/04/27	33.1	28.33	56	28.07	28.55	-22.9	37,354	-0.06%
2021/04/26	41	27.25	11.3	27.38	26.90	29.7	36,776	0.08%
2021/04/23	3	26.85	10	27.09	26.85	-7	36,871	-0.02%
2021/04/22	78.1	27.45	43.3	27.00	26.60	34.8	36,995	0.09%
2021/04/21	26.5	27.36	64	27.42	27.25	-37.5	36,807	-0.10%
2021/04/20	2	27.13	1	27.30	27.20	1	36,858	0.00%
2021/04/19	14	27.12	20	27.32	27.30	-6	37,612	-0.02%
2021/04/16	25	26.44	8	26.61	26.50	17	37,472	0.05%
2021/04/15	12	26.05	30	26.19	26.15	-18	37,690	-0.05%
2021/04/14	7	26.08	77.3	26.23	25.80	-70.3	38,428	-0.18%
2021/04/13	12.1	26.42	3	26.63	26.30	9.1	38,688	0.02%
2021/04/12	20.3	26.43	10	26.45	26.30	10.3	38,729	0.03%
2021/04/09	35	26.83	6	26.81	26.70	29	39,016	0.07%
2021/04/08	1	27.00	10.1	27.08	27.10	-9.1	39,108	-0.02%
2021/04/07	13	26.99	23	27.18	27.25	-10	39,792	-0.03%
2021/04/06	24.3	26.52	15.2	26.46	26.60	9.1	40,441	0.02%
2021/04/01	10	26.85	109	26.90	26.85	-99	40,937	-0.24%	大賣/
2021/03/31	2	27.23	21	27.31	27.05	-19	41,837	-0.05%
2021/03/30	5	27.50	2	27.60	27.30	3	43,385	0.01%
2021/03/29	16	27.61	16	27.66	27.50	0	45,564	0.00%
2021/03/26	5.2	27.80	17	27.65	27.60	-11.8	47,627	-0.02%
2021/03/25	28	27.71	3	28.00	27.60	25	48,995	0.05%
2021/03/24	9	27.63	5	27.63	27.50	4	50,804	0.01%
2021/03/23	18	27.17	6	27.16	27.10	12	51,779	0.02%
2021/03/22	29	27.51	30	27.24	27.40	-1	52,246	0.00%
2021/03/19	17.3	27.62	19.1	27.76	27.50	-1.8	52,776	0.00%
2021/03/18	23	28.14	57.4	28.06	28.05	-34.4	54,426	-0.06%
2021/03/17	24	28.47	26	28.54	28.20	-2	55,388	0.00%
2021/03/16	31	29.21	32	29.26	28.85	-1	57,510	0.00%
2021/03/15	50.5	29.02	52	29.09	28.95	-1.5	57,333	0.00%
2021/03/12	18	28.01	10.3	28.26	28.15	7.7	56,117	0.01%
2021/03/11	13	27.82	15	27.90	27.95	-2	55,758	0.00%
2021/03/10	2	28.15	36	28.14	27.90	-34	55,657	-0.06%
2021/03/09	32	28.15	6	28.24	28.35	26	55,980	0.05%
2021/03/08	33	27.96	254	27.88	28.15	-221	55,962	-0.39%	大賣/鉅額交易
2021/03/05	23.5	28.49	34	28.59	28.45	-10.5	55,390	-0.02%
2021/03/04	78	28.66	20	28.53	28.20	58	55,682	0.10%
2021/03/03	372	29.83	130	29.81	29.35	242	55,313	0.44%	大買/大賣/鉅額交易
2021/03/02	76	29.13	161.1	29.68	29.45	-85.1	52,522	-0.16%	大賣/
2021/02/26	62.1	27.72	106	27.91	27.95	-43.9	48,714	-0.09%	大賣/
2021/02/25	11	27.30	36	27.45	27.50	-25	47,957	-0.05%
2021/02/24	63	27.47	155	27.43	27.20	-92	47,557	-0.19%	大賣/
2021/02/23	7	27.02	71.1	27.09	27.00	-64.1	47,006	-0.14%
2021/02/22	23	27.22	9	27.17	26.95	14	46,677	0.03%
2021/02/19	22	27.39	16	27.31	27.45	6	46,058	0.01%
2021/02/18	31.1	26.35	39	26.91	27.45	-8	45,195	-0.02%
2021/02/17	28	25.77	0	0.00	25.55	28	44,094	0.06%
2021/02/05	18	25.18	11	25.14	25.10	7	43,931	0.02%
2021/02/04	7	25.37	3	25.23	25.35	4	43,843	0.01%
2021/02/03	1	25.55	69	25.58	25.15	-68	43,840	-0.16%
2021/02/02	7	25.27	4	25.13	25.00	3	43,770	0.01%
2021/02/01	8	24.99	5	25.08	25.10	3	43,710	0.01%
2021/01/29	15	25.98	33	26.02	25.20	-18	43,600	-0.04%
2021/01/28	13	24.85	8	24.86	24.90	5	42,959	0.01%
2021/01/27	7	25.90	3	25.80	25.60	4	43,016	0.01%
2021/01/26	42	26.30	12	26.45	25.90	30	43,276	0.07%
2021/01/25	9	26.36	17	26.17	26.10	-8	42,870	-0.02%
2021/01/22	13	26.47	14	26.16	26.50	-1	42,980	0.00%
2021/01/21	18	26.03	36.1	26.20	26.20	-18.1	42,821	-0.04%
2021/01/20	35	25.94	13	26.00	25.55	22	42,792	0.05%
2021/01/19	51	26.49	62.2	26.69	26.85	-11.2	42,639	-0.03%
2021/01/18	14	24.33	8	24.69	25.15	6	42,172	0.01%
2021/01/15	90	25.06	6	24.98	24.45	84	44,252	0.19%
2021/01/14	19	25.23	15	25.26	25.20	4	44,550	0.01%
2021/01/13	23.2	25.24	8	25.10	25.15	15.2	44,557	0.03%
2021/01/12	15	24.96	6	25.00	25.40	9	44,187	0.02%
2021/01/11	29	24.58	3	24.77	24.40	26	43,320	0.06%
2021/01/08	50	25.02	3	25.00	25.10	47	42,925	0.11%
2021/01/07	59	25.03	11	25.31	25.35	48	42,587	0.11%
2021/01/06	28	26.20	10	26.37	25.70	18	41,820	0.04%
2021/01/05	72	26.25	1	26.15	26.15	71	41,312	0.17%
2021/01/04	54.1	26.88	19	26.84	26.80	35.1	40,929	0.09%
2020/12/31	4	26.34	402	26.17	26.45	-398	40,482	-0.98%	大賣/鉅額交易
2020/12/30	25	26.77	19	26.91	26.55	6	40,208	0.01%
2020/12/29	44	26.41	11	26.74	26.15	33	39,361	0.08%
2020/12/28	49	27.03	5	27.00	26.80	44	38,445	0.11%
2020/12/25	37	27.07	145	27.23	26.95	-108	37,476	-0.29%	大賣/鉅額交易
2020/12/24	69	28.36	22	28.78	27.55	47	36,509	0.13%
2020/12/23	84	27.47	37	28.21	28.35	47	34,770	0.14%
2020/12/22	82	28.34	21	28.32	27.90	61	32,390	0.19%
2020/12/21	162	27.80	10	27.91	27.30	152	30,176	0.50%	大買/鉅額交易
2020/12/18	19.1	26.43	79	27.21	27.60	-59.9	28,570	-0.21%
2020/12/17	24	25.24	8	25.56	25.65	16	26,353	0.06%
2020/12/16	33	24.84	35	25.52	24.75	-2	25,278	-0.01%
2020/12/15	362	25.06	127	24.53	24.45	235	24,972	0.94%	大買/大賣/鉅額交易
2020/12/14	150	25.00	22	25.23	25.05	128	24,158	0.53%	大買/鉅額交易
2020/12/11	67	23.85	20.2	23.16	23.20	46.8	22,119	0.21%
2020/12/10	131	23.90	39	23.68	24.10	92	20,722	0.44%	大買/
2020/12/09	9	21.90	28	21.90	21.95	-19	17,953	-0.11%
2020/12/08	1	21.10	12	21.29	21.10	-11	17,339	-0.06%
2020/12/07	10	21.49	20	21.48	21.10	-10	17,206	-0.06%
2020/12/04	9	21.36	0	0.00	21.45	9	16,907	0.05%
2020/12/03	6	21.91	3	21.77	21.55	3	16,642	0.02%
2020/12/02	4	21.23	9	21.36	21.10	-5	16,009	-0.03%
2020/12/01	18	20.63	3	20.55	20.65	15	15,642	0.10%
2020/11/30	45	21.15	44.3	21.20	21.05	0.7	15,457	0.00%
2020/11/27	16	19.77	8	19.79	20.90	8	14,382	0.06%
2020/11/26	31	19.00	3	19.05	19.00	28	13,669	0.20%
2020/11/25	5	19.25	2	19.23	19.10	3	13,591	0.02%
2020/11/24	4	19.08	14	18.93	18.90	-10	13,380	-0.07%
2020/11/23	5	19.09	2	19.25	19.05	3	13,170	0.02%
2020/11/20	15	19.15	0	0.00	19.10	15	13,132	0.11%
2020/11/19	4	19.40	3	19.55	19.30	1	13,046	0.01%
2020/11/18	0	0.00	3	19.55	19.65	-3	13,051	-0.02%
2020/11/17	50	19.35	1	19.45	19.60	49	13,063	0.38%
2020/11/16	0	0.00	6	19.82	19.65	-6	13,075	-0.05%
2020/11/13	12	19.46	11.3	19.59	19.40	0.7	13,079	0.01%
2020/11/12	4	20.08	10	19.90	19.90	-6	12,903	-0.05%
2020/11/11	4	20.35	2	20.55	20.30	2	12,909	0.02%
2020/11/10	2	20.35	2	20.55	20.35	0	13,029	0.00%
2020/11/09	4	20.28	1	20.50	20.40	3	13,295	0.02%
2020/11/06	1	20.40	0	0.00	20.40	1	13,320	0.01%
2020/11/05	10	20.50	2	20.35	20.35	8	13,489	0.06%
2020/11/04	0	0.00	7	20.67	20.50	-7	13,652	-0.05%
2020/11/03	17	20.79	11	20.91	20.45	6	13,803	0.04%
2020/11/02	2	20.70	5	21.14	20.70	-3	14,771	-0.02%
2020/10/30	12	21.07	1	20.95	21.05	11	14,819	0.07%
2020/10/29	16	20.73	3	20.85	20.80	13	14,802	0.09%
2020/10/28	16	20.79	53	20.80	20.65	-37	15,384	-0.24%
2020/10/27	19	20.60	1	20.85	20.50	18	15,963	0.11%
2020/10/26	41	21.45	12	21.68	21.20	29	15,584	0.19%
2020/10/23	67	22.51	57	22.92	22.80	10	14,694	0.07%
2020/10/22	9	20.18	4	21.01	21.35	5	12,221	0.04%
2020/10/21	51	19.49	5.2	19.76	19.45	45.8	11,583	0.40%
2020/10/16	2	18.05	0	0.00	17.70	2	11,020	0.02%
2020/10/15	30	17.86	0	0.00	18.10	30	10,953	0.27%
2020/10/14	32	17.78	7	17.47	18.00	25	10,937	0.23%
2020/10/13	8	18.35	0	0.00	18.40	8	10,802	0.07%
2020/10/12	10	18.00	0	0.00	18.15	10	10,734	0.09%
2020/10/08	30	17.83	0	0.00	18.00	30	10,751	0.28%
2020/10/07	0	0.00	5	17.15	17.60	-5	10,680	-0.05%
2020/10/06	6	17.03	0	0.00	17.05	6	10,679	0.06%
2020/09/30	0	0.00	2	16.73	16.80	-2	10,750	-0.02%
2020/09/29	5	17.00	0	0.00	17.05	5	10,731	0.05%
2020/09/08	8	17.33	30	17.25	17.25	-22	10,339	-0.21%
2020/09/01	0	0.00	5	17.33	17.50	-5	10,281	-0.05%
2020/08/24	0	0.00	0.2	17.20	17.20	-0.2	10,653	0.00%
2020/08/21	0	0.00	9	17.44	17.55	-9	10,631	-0.08%
2020/08/20	5	17.30	0	0.00	16.65	5	10,557	0.05%
2020/08/18	0	0.00	1	17.10	17.40	-1	10,421	-0.01%
2020/08/17	6	17.14	3	16.98	17.30	3	10,380	0.03%
2020/08/14	5	16.70	12	16.75	17.00	-7	10,252	-0.07%
2020/08/13	1	16.45	10	16.50	16.50	-9	10,026	-0.09%
2020/08/12	33	15.03	0	0.00	15.00	33	9,610	0.34%
2020/08/11	3	14.65	0	0.00	14.65	3	9,411	0.03%
2020/08/10	1	14.55	32	14.86	14.65	-31	9,182	-0.34%
2020/08/07	35	13.45	0	0.00	14.20	35	8,946	0.39%
2020/08/06	2	14.00	0	0.00	13.05	2	8,558	0.02%
2020/08/05	13	14.22	0	0.00	14.50	13	7,155	0.18%
2020/08/04	20	14.59	0	0.00	14.50	20	6,885	0.29%
2020/08/03	14	14.61	0	0.00	14.40	14	6,652	0.21%
2020/07/31	10	16.00	0	0.00	16.00	10	6,086	0.16%
2020/07/27	10	19.83	0	0.00	19.80	10	5,883	0.17%
2020/07/17	0	0.00	0.5	21.50	21.65	-0.5	6,335	-0.01%
2020/07/16	1	21.70	0	0.00	21.60	1	6,405	0.02%
2020/07/14	1	21.35	0	0.00	21.40	1	6,460	0.02%
2020/07/09	0	0.00	5	20.45	20.35	-5	6,897	-0.07%
2020/07/07	0	0.00	2	19.20	18.90	-2	6,929	-0.03%
2020/07/06	0	0.00	1	18.05	18.50	-1	6,967	-0.01%
2020/07/03	7	19.16	2	18.75	18.75	5	7,066	0.07%
2020/07/02	7	19.81	1	20.00	20.10	6	7,197	0.08%
2020/07/01	4	18.90	2	18.90	18.90	2	7,286	0.03%
2020/06/30	11	21.77	15	20.86	21.00	-4	7,451	-0.05%
2020/06/23	5	21.25	0	0.00	21.10	5	7,459	0.07%
2020/06/22	0	0.00	15	21.01	20.90	-15	7,524	-0.20%
2020/06/19	0	0.00	18	21.07	20.95	-18	7,626	-0.24%
2020/06/18	0	0.00	8	21.00	21.10	-8	7,621	-0.10%
2020/06/12	0	0.00	1	20.85	21.05	-1	8,021	-0.01%
2020/06/11	20	21.55	19	21.16	21.10	1	8,162	0.01%
2020/06/10	1	21.70	0	0.00	21.70	1	8,231	0.01%
2020/06/08	0	0.00	1	21.50	21.60	-1	8,544	-0.01%
2020/06/05	0	0.00	1	21.90	21.80	-1	8,542	-0.01%
2020/06/04	5	22.25	0	0.00	21.75	5	8,587	0.06%
2020/06/03	5	22.09	0	0.00	21.95	5	8,648	0.06%
2020/06/02	5	21.63	0	0.00	21.70	5	8,681	0.06%
2020/06/01	5	21.48	0	0.00	21.15	5	8,641	0.06%
2020/05/29	20	20.44	1	20.55	20.75	19	8,590	0.22%
2020/05/28	1	20.10	21	20.16	20.20	-20	8,300	-0.24%
2020/05/27	1	20.10	0	0.00	20.25	1	8,301	0.01%
2020/05/26	30	20.70	0	0.00	20.20	30	8,363	0.36%
2020/05/25	0	0.00	16	20.03	20.10	-16	8,346	-0.19%
2020/05/22	2	20.40	15	20.27	20.40	-13	8,342	-0.16%
2020/05/21	14	20.62	5	20.43	20.65	9	8,346	0.11%
2020/05/20	0	0.00	1	20.40	20.60	-1	8,366	-0.01%
2020/05/19	20	20.53	0	0.00	20.35	20	8,511	0.23%
2020/05/18	1	20.20	4	20.10	20.00	-3	8,637	-0.03%
2020/05/15	2	20.80	0	0.00	20.50	2	8,670	0.02%
2020/05/14	0	0.00	22	20.92	20.50	-22	8,683	-0.25%
2020/05/13	6	21.23	0	0.00	21.20	6	8,698	0.07%
2020/05/11	0	0.00	10	21.60	21.40	-10	8,647	-0.12%
2020/05/08	1	21.85	0	0.00	21.80	1	8,641	0.01%
2020/05/07	10	22.10	10	22.05	21.90	0	8,568	0.00%
2020/05/06	11	22.92	8	23.01	22.70	3	8,363	0.04%
2020/05/05	1	21.30	6	21.70	21.85	-5	7,974	-0.06%
2020/05/04	0	0.00	2	20.85	20.80	-2	7,918	-0.03%
2020/04/30	0	21.40	0	0.00	21.50	0	7,860	0.00%
2020/04/29	1	21.15	0	0.00	21.05	1	7,796	0.01%
2020/04/28	2	21.13	0	0.00	20.90	2	7,859	0.03%
2020/04/27	2	21.20	0	0.00	20.95	2	7,950	0.03%
2020/04/23	3	21.70	0	0.00	21.70	3	7,924	0.04%
2020/04/22	12	21.80	13	21.80	21.95	-1	7,850	-0.01%
2020/04/21	0	0.00	2	22.25	21.95	-2	7,810	-0.03%
2020/04/20	0	0.00	2	22.60	22.45	-2	7,775	-0.03%
2020/04/17	3	22.85	8	22.67	22.65	-5	7,812	-0.06%
2020/04/16	0	22.75	0	0.00	22.75	0	7,755	0.00%
2020/04/10	0	0.00	8	22.54	22.60	-8	7,169	-0.11%
2020/04/09	0	0.00	3	22.55	22.40	-3	7,182	-0.04%
2020/04/08	0	0.00	2	22.25	22.80	-2	7,182	-0.03%
2020/04/07	8	22.60	3	22.75	22.45	5	7,275	0.07%
2020/04/06	16	21.74	16	21.74	22.15	0	7,363	0.00%
2020/04/01	5	20.20	0	0.00	20.90	5	7,208	0.07%
2020/03/30	0	19.50	1	19.70	19.70	-1	6,938	-0.01%
2020/03/27	1	19.50	0	19.20	19.40	1	6,887	0.01%
2020/03/26	0	0.00	0	19.30	19.50	0	6,850	0.00%
2020/03/24	0	18.00	3	18.15	18.15	-3	6,813	-0.04%
2020/03/23	2	17.20	0	0.00	16.90	2	6,854	0.03%
2020/03/20	2	18.00	4	17.85	17.85	-2	6,847	-0.03%
2020/03/19	5	18.00	4	17.64	17.30	1	6,753	0.01%
2020/03/18	0	0.00	1	18.25	18.15	-1	6,706	-0.01%
2020/03/17	0	0.00	2	18.60	18.55	-2	6,705	-0.03%
2020/03/16	2	18.25	0	0.00	18.05	2	6,617	0.03%
2020/03/13	7	16.94	0	0.00	18.30	7	6,603	0.11%
2020/03/12	2	18.50	6	18.70	18.75	-4	6,414	-0.06%
2020/03/10	0	0.00	7	20.05	20.25	-7	6,390	-0.11%
2020/03/09	7	20.21	0	0.00	19.90	7	6,362	0.11%
2020/02/24	2	22.30	0	0.00	22.05	2	7,705	0.03%
2020/02/20	1	22.70	7	22.65	22.60	-6	7,908	-0.08%
2020/02/19	4	22.50	5	23.40	23.40	-1	8,037	-0.01%
2020/01/31	2	19.45	5	19.04	19.60	-3	8,952	-0.03%
2020/01/17	0	21.70	0	0.00	21.80	0	8,935	0.00%
2020/01/15	0	0.00	0	21.15	21.30	0	9,057	0.00%
2020/01/14	0	0.00	1	21.45	21.20	-1	9,062	-0.01%
2020/01/13	0	0.00	5	21.40	21.50	-5	9,078	-0.06%
2020/01/09	0	20.60	0	0.00	20.80	0	9,054	0.00%
2020/01/07	0	20.55	0	0.00	20.70	0	9,209	0.00%
2019/12/30	1	21.85	1	22.10	22.10	0	9,115	0.00%
2019/12/27	0	20.70	0	0.00	20.85	0	8,982	0.00%
2019/12/26	0	0.00	2	20.48	20.60	-2	8,963	-0.02%
2019/12/19	2	20.80	0	0.00	20.70	2	9,054	0.02%
2019/12/18	0	20.90	0	0.00	21.05	0	9,079	0.00%
2019/12/16	2	20.70	0	0.00	20.60	2	9,144	0.02%
2019/12/11	5	21.00	0	0.00	20.90	5	9,098	0.05%
2019/12/10	11	21.40	11	21.18	21.05	0	9,126	0.00%
2019/12/05	3	21.53	1	21.45	21.30	2	9,158	0.02%
2019/12/03	0	0.00	1	21.85	21.90	-1	9,468	-0.01%
2019/12/02	1	21.45	0	0.00	21.90	1	9,716	0.01%
2019/11/29	9	22.00	0	0.00	22.05	9	9,780	0.09%
2019/11/28	4	22.73	0	0.00	22.05	4	9,713	0.04%
2019/11/27	3	23.48	0	0.00	23.15	3	9,664	0.03%
2019/11/26	0	0.00	2	24.00	23.70	-2	9,509	-0.02%
2019/11/22	2	22.80	1	23.05	22.85	1	9,413	0.01%
2019/11/20	1	21.65	0	0.00	21.85	1	9,359	0.01%
2019/11/15	0	0.00	6	18.85	20.10	-6	9,415	-0.06%
2019/11/11	0	0.00	10	18.35	18.15	-10	9,043	-0.11%
2019/10/30	0	0.00	3	18.10	18.05	-3	9,275	-0.03%
2019/10/16	2	17.20	2	17.13	17.25	0	9,792	0.00%
2019/10/03	5	16.30	1	16.60	16.45	4	12,099	0.03%
2019/10/02	3	16.70	0	0.00	16.70	3	12,267	0.02%
2019/09/27	5	16.80	0	0.00	17.00	5	12,532	0.04%
2019/09/23	5	17.95	0	0.00	18.00	5	13,865	0.04%
2019/09/20	5	17.95	0	0.00	18.10	5	14,276	0.04%
2019/09/17	5	17.55	0	0.00	17.85	5	15,174	0.03%
2019/09/16	14	17.92	0	0.00	17.75	14	15,601	0.09%
2019/08/27	0	0.00	0.4	17.05	17.20	-0.4	18,767	0.00%
2019/08/19	0	0.00	0.1	18.60	18.60	-0.1	19,267	0.00%
2019/07/29	0	0.00	4.4	19.09	19.60	-4.4	19,826	-0.02%
2019/07/24	1	19.60	0	0.00	19.85	1	19,639	0.01%
2019/07/12	10	18.42	0	0.00	18.45	10	18,755	0.05%
2019/07/03	0	0.00	5	19.85	19.30	-5	18,997	-0.03%
2019/07/02	0	0.00	5	19.60	19.15	-5	18,961	-0.03%
2019/06/25	5	19.00	0	0.00	19.05	5	17,867	0.03%
2019/06/19	3	19.30	0	0.00	19.80	3	17,381	0.02%
2019/06/18	0	0.00	3	19.70	19.15	-3	17,041	-0.02%
2019/06/05	0	0.00	5	21.50	21.70	-5	13,972	-0.04%
2019/06/03	0	0.00	15	21.50	21.50	-15	13,102	-0.11%
2019/05/31	0	0.00	3	21.80	21.75	-3	12,945	-0.02%
2019/05/29	3	20.70	0	0.00	21.15	3	12,918	0.02%
2019/05/24	0	0.00	1	22.20	22.20	-1	12,444	-0.01%
2019/05/10	0	0.00	1	22.90	23.10	-1	11,388	-0.01%
2019/05/08	5	22.70	0	0.00	22.85	5	11,204	0.04%
2019/04/30	0	0.00	5	23.40	23.80	-5	11,381	-0.04%
2019/04/29	10	23.30	0	0.00	23.20	10	11,526	0.09%
2019/04/25	1	24.10	0	0.00	24.30	1	12,084	0.01%
2019/04/24	1	24.90	0	0.00	24.20	1	12,488	0.01%
2019/04/19	2	25.35	2	24.90	24.90	0	13,688	0.00%
2019/04/18	8	25.27	0	0.00	24.70	8	13,872	0.06%
2019/04/17	5	26.00	0	0.00	25.85	5	14,091	0.04%
2019/04/12	5	28.65	10	29.15	29.50	-5	14,076	-0.04%
2019/04/11	15	29.72	23	29.99	29.55	-8	13,466	-0.06%
2019/04/09	0	0.00	13	26.70	28.30	-13	13,365	-0.10%
2019/04/08	48	24.63	21.2	25.74	25.75	26.8	13,374	0.20%
2019/04/02	0	0.00	0.5	23.40	23.65	-0.5	15,329	0.00%
2019/03/28	5	23.70	0	0.00	24.75	5	17,237	0.03%
2019/03/26	0	0.00	7	25.05	24.85	-7	17,551	-0.04%
2019/03/25	28	24.53	16	25.07	24.90	12	17,804	0.07%
2019/03/21	0	0.00	31	25.89	26.15	-31	18,702	-0.17%
2019/03/19	9	26.37	0	0.00	26.45	9	18,865	0.05%
2019/03/15	0	0.00	3	26.42	26.25	-3	19,389	-0.02%
2019/03/14	0	0.00	10	26.10	25.80	-10	19,455	-0.05%
2019/03/11	10	25.70	1	25.75	25.65	9	20,284	0.04%
2019/03/07	0.6	25.85	0	0.00	25.90	0.6	23,868	0.00%
2019/03/06	3	26.20	10	26.40	26.05	-7	24,135	-0.03%
2019/02/27	0	0.00	1	26.60	26.80	-1	25,603	0.00%
2019/02/26	1	26.40	0	0.00	26.05	1	25,578	0.00%
2019/02/25	0	0.00	5	26.05	26.40	-5	25,626	-0.02%
2019/02/22	17	25.90	2	25.85	25.90	15	25,797	0.06%
2019/02/19	0	0.00	9	25.80	25.80	-9	26,184	-0.03%
2019/01/29	0	0.00	4	26.20	26.10	-4	28,678	-0.01%
2019/01/28	5	26.92	0	0.00	26.10	5	29,234	0.02%
2019/01/25	0	0.00	1	26.70	27.10	-1	29,464	0.00%
2019/01/24	1	26.60	0	0.00	26.65	1	29,714	0.00%
2019/01/22	0	0.00	1	26.20	26.25	-1	30,405	0.00%
2019/01/21	1	25.85	0	0.00	26.10	1	31,040	0.00%
2019/01/18	31	25.94	30	25.80	26.10	1	31,328	0.00%
2019/01/16	1	26.25	1	25.90	25.50	0	32,071	0.00%
2019/01/15	1	26.40	10	26.20	26.60	-9	32,225	-0.03%
2019/01/14	16	25.13	0	0.00	24.90	16	32,476	0.05%
2019/01/11	0	0.00	5	25.69	26.95	-5	32,773	-0.02%
2019/01/10	1	27.05	0	0.00	25.85	1	33,515	0.00%
2019/01/03	1	25.50	0	0.00	25.90	1	34,133	0.00%
2019/01/02	2	25.65	0	0.00	26.00	2	34,148	0.01%
2018/12/28	0	0.00	2	25.75	25.90	-2	34,188	-0.01%
2018/12/27	5	26.12	3	26.65	25.35	2	33,933	0.01%
2018/12/26	1	25.20	2	24.80	25.15	-1	33,591	0.00%
2018/12/25	6	24.65	1	23.15	25.00	5	33,485	0.01%
2018/12/24	5	25.49	1	25.25	24.30	4	32,466	0.01%
2018/12/22	8	27.66	1	27.10	26.95	7	31,995	0.02%
2018/12/21	12	30.90	0	0.00	29.85	12	31,703	0.04%
2018/12/20	13	33.58	3	33.40	33.15	10	30,989	0.03%
2018/12/19	0	0.00	7	34.34	33.50	-7	30,839	-0.02%
2018/12/18	3	32.85	0	0.00	33.80	3	30,333	0.01%
2018/12/17	3	33.90	2	30.30	34.00	1	30,131	0.00%
2018/12/14	5	32.40	1	32.40	32.40	4	28,984	0.01%
2018/12/12	0	0.00	2	36.80	37.15	-2	28,657	-0.01%
2018/12/11	4	36.78	2	36.50	37.25	2	28,519	0.01%
2018/12/06	4	37.04	1	37.55	37.15	3	28,827	0.01%
2018/12/05	5	39.07	8	38.49	38.05	-3	28,641	-0.01%
2018/12/04	22	40.12	37	39.33	38.80	-15	28,707	-0.05%
2018/12/03	4	39.80	9	39.62	39.55	-5	28,520	-0.02%
2018/11/30	155	41.07	137	41.03	40.50	18	28,076	0.06%	大買/大賣/
2018/11/29	6	40.20	3	39.93	39.85	3	25,114	0.01%
2018/11/28	1	40.45	2	40.23	39.50	-1	24,866	0.00%
2018/11/27	21	41.88	2	41.70	39.60	19	24,623	0.08%
2018/11/20	4	39.95	8	39.65	39.45	-4	23,649	-0.02%
2018/11/19	11	41.04	6	39.47	39.75	5	23,601	0.02%
2018/11/16	12	40.33	42	40.75	41.00	-30	23,394	-0.13%
2018/11/15	32	39.64	32	40.16	40.30	0	23,108	0.00%
2018/11/14	32	38.95	2	39.05	38.60	30	22,939	0.13%
2018/11/13	2	37.25	2	37.85	38.00	0	22,676	0.00%
2018/11/08	0	0.00	14	39.70	39.60	-14	22,725	-0.06%
2018/11/07	0	0.00	1.8	39.97	40.10	-1.8	22,718	-0.01%
2018/11/06	13	40.10	9	39.48	40.10	4	22,607	0.02%
2018/11/05	11	39.23	2	39.25	39.80	9	22,259	0.04%
2018/11/02	1	37.20	0	0.00	37.45	1	21,966	0.00%
2018/10/31	2	34.80	2	35.70	36.00	0	21,813	0.00%
2018/10/30	11	33.91	15	33.47	33.75	-4	21,765	-0.02%
2018/10/29	7	33.82	26	33.95	33.90	-19	21,676	-0.09%
2018/10/26	6	37.25	17	36.28	35.80	-11	21,604	-0.05%
2018/10/25	26	35.92	17	36.52	36.95	9	21,657	0.04%
2018/10/24	30	35.57	31	35.32	36.00	-1	21,581	0.00%
2018/10/23	8	35.84	9	35.38	35.00	-1	21,479	0.00%
2018/10/22	29	36.34	34	36.12	37.05	-5	21,681	-0.02%
2018/10/19	30	37.48	29	37.25	37.50	1	22,296	0.00%
2018/10/18	66	40.58	117	38.75	37.20	-51	22,007	-0.23%	大賣/
2018/10/17	126	40.35	54	40.49	41.25	72	21,744	0.33%	大買/
2018/10/15	0	0.00	11	39.00	38.00	-11	22,531	-0.05%
2018/10/12	20	38.37	10	38.43	38.80	10	23,536	0.04%
2018/10/11	46	36.78	45	37.49	38.60	1	25,095	0.00%
2018/10/08	5	38.98	23	38.25	38.35	-18	27,388	-0.07%
2018/10/05	21	38.87	34	38.69	39.30	-13	28,407	-0.05%
2018/10/04	5	39.35	3	39.35	39.45	2	29,031	0.01%
2018/10/03	3	39.50	2	39.18	39.40	1	29,678	0.00%
2018/10/02	36	38.13	9.1	38.14	39.00	26.9	31,099	0.09%
2018/10/01	22	38.57	25	37.38	37.20	-3	31,768	-0.01%
2018/09/28	19	40.40	39	40.13	40.30	-20	31,799	-0.06%
2018/09/27	1	39.20	3	39.10	39.15	-2	31,405	-0.01%
2018/09/26	1	38.10	0	0.00	38.30	1	31,731	0.00%
2018/09/25	2	37.80	0	0.00	37.80	2	31,642	0.01%
2018/09/21	1	36.15	9	36.14	36.95	-8	31,567	-0.03%
2018/09/20	9	37.01	2	36.90	36.10	7	31,754	0.02%
2018/09/14	22	36.65	31	37.04	36.75	-9	32,605	-0.03%
2018/09/13	1	36.40	3	35.08	36.55	-2	32,620	-0.01%
2018/09/12	0	0.00	5	33.63	34.10	-5	33,037	-0.02%
2018/09/11	2	32.20	0	0.00	32.90	2	33,312	0.01%
2018/09/10	20	33.40	20	34.38	31.40	0	33,526	0.00%
2018/09/07	0	0.00	0.4	34.40	34.60	-0.4	33,685	0.00%
2018/09/06	3	35.30	2	35.50	35.50	1	33,649	0.00%
2018/09/03	5	36.62	3	36.70	36.45	2	34,137	0.01%
2018/08/29	0	0.00	2	38.00	38.00	-2	33,850	-0.01%
2018/08/28	0	0.00	2	38.00	37.90	-2	33,990	-0.01%
2018/08/24	1	37.00	3	36.82	37.00	-2	33,703	-0.01%
2018/08/22	3	36.32	1	36.40	36.45	2	33,591	0.01%
2018/08/21	1	34.90	5	36.16	37.00	-4	33,515	-0.01%
2018/08/20	5	34.61	3	34.80	34.90	2	33,258	0.01%
2018/08/17	6	35.98	1	35.95	35.95	5	32,963	0.02%
2018/08/16	1	37.95	1	37.35	36.50	0	32,932	0.00%
2018/08/15	0	0.00	1	37.90	37.75	-1	32,796	0.00%
2018/08/13	8	36.54	6	36.54	37.85	2	32,452	0.01%
2018/08/10	0	0.00	2	37.55	37.55	-2	32,335	-0.01%
2018/08/09	15	37.75	15	38.00	38.50	0	32,402	0.00%
2018/08/07	1	38.65	1	38.90	37.80	0	31,959	0.00%
2018/08/06	4	37.96	5	37.77	38.40	-1	31,876	0.00%
2018/08/03	1	38.65	0	0.00	38.30	1	31,840	0.00%
2018/08/02	1	38.50	3	38.37	38.25	-2	31,622	-0.01%
2018/08/01	7	39.74	3	39.00	38.55	4	31,208	0.01%
2018/07/31	2	39.05	1	38.40	39.00	1	30,949	0.00%
2018/07/30	5	39.36	12	39.37	38.85	-7	30,952	-0.02%
2018/07/27	4	40.88	4	40.31	40.30	0	30,732	0.00%
2018/07/26	23	39.91	21	40.30	41.00	2	30,091	0.01%
2018/07/25	1	38.40	2	38.00	37.80	-1	28,944	0.00%
2018/07/24	17	38.83	14	38.30	37.85	3	28,687	0.01%
2018/07/23	53	36.71	4	37.29	37.70	49	28,353	0.17%
2018/07/20	6	38.02	33	37.79	37.85	-27	28,098	-0.10%
2018/07/19	35	37.40	30	38.21	39.10	5	27,102	0.02%
2018/07/18	55	38.98	33	38.73	36.30	22	26,238	0.08%
2018/07/17	36	37.14	44	37.24	38.50	-8	24,840	-0.03%
2018/07/16	18	36.35	32	36.53	36.90	-14	24,405	-0.06%
2018/07/13	54	33.98	43	34.10	35.30	11	23,929	0.05%
2018/07/12	34	33.03	34	33.00	33.10	0	24,538	0.00%
2018/07/11	13	31.94	21	32.43	32.20	-8	23,919	-0.03%
2018/07/10	75	31.96	108	32.21	31.30	-33	23,340	-0.14%	大賣/
2018/07/09	20	29.90	17	30.14	30.90	3	22,037	0.01%
2018/07/06	34	28.46	38	28.27	28.10	-4	21,204	-0.02%
2018/07/04	11	27.83	11	27.92	28.15	0	21,097	0.00%
2018/07/02	0	0.00	6	26.35	27.00	-6	20,737	-0.03%
2018/06/29	9	27.54	28	27.13	27.10	-19	20,693	-0.09%
2018/06/28	31	25.50	11	25.35	25.45	20	20,663	0.10%
2018/06/26	0	0.00	11	27.02	26.85	-11	21,086	-0.05%
2018/06/25	14	28.59	8	28.30	27.00	6	21,130	0.03%
2018/06/22	5	27.75	3	27.70	28.00	2	20,991	0.01%
2018/06/21	4	27.88	30	27.63	27.90	-26	20,985	-0.12%
2018/06/20	23	26.80	20	26.72	27.00	3	21,129	0.01%
2018/06/19	11	26.32	18	26.47	26.30	-7	21,445	-0.03%
2018/06/15	24	25.70	38	25.87	26.10	-14	21,482	-0.07%
2018/06/14	4	25.05	0	0.00	24.70	4	21,324	0.02%
2018/06/13	5	25.26	2	25.00	24.75	3	21,610	0.01%
2018/06/12	1	24.95	2	25.75	25.75	-1	21,844	0.00%
2018/06/11	1	23.60	1	24.45	24.00	0	22,367	0.00%
2018/06/08	1	23.50	0	0.00	23.30	1	22,829	0.00%
2018/06/06	5	23.50	12	23.42	23.40	-7	23,888	-0.03%
2018/06/05	17	23.50	11	23.76	23.55	6	24,446	0.02%
2018/06/04	0	0.00	22.4	23.00	22.95	-22.4	24,801	-0.09%
2018/05/31	3	22.80	0	0.00	22.55	3	25,319	0.01%
2018/05/30	0.8	22.60	19	22.80	22.80	-18.2	25,375	-0.07%
2018/05/29	36	22.80	0	0.00	22.75	36	25,592	0.14%
2018/05/28	18	22.84	0	0.00	22.80	18	25,703	0.07%
2018/05/25	2	23.45	1	23.50	23.10	1	25,810	0.00%
2018/05/24	7	23.19	26	23.41	23.65	-19	25,851	-0.07%
2018/05/23	1.2	22.93	0	0.00	22.90	1.2	25,890	0.00%
2018/05/22	0	0.00	15	22.55	22.65	-15	26,037	-0.06%
2018/05/18	1	22.75	1	23.05	23.05	0	26,421	0.00%
2018/05/17	10	22.85	2	23.05	23.20	8	26,496	0.03%
2018/05/16	0	0.00	5	22.65	22.30	-5	26,423	-0.02%
2018/05/14	5	23.10	5	23.35	23.15	0	26,886	0.00%
2018/05/11	2	22.55	6	22.53	22.90	-4	26,943	-0.01%
2018/05/10	0	0.00	7	22.35	21.95	-7	26,822	-0.03%
2018/05/08	10	22.25	10	22.45	22.60	0	26,916	0.00%
2018/05/04	10	21.80	12	21.96	21.85	-2	26,992	-0.01%
2018/05/02	0	0.00	12	22.05	21.85	-12	27,866	-0.04%
2018/04/30	0	0.00	1	21.90	22.25	-1	28,055	0.00%
2018/04/27	61	21.91	60	21.55	21.50	1	28,147	0.00%
2018/04/26	24	22.44	125	22.41	21.00	-101	28,129	-0.36%	大賣/鉅額交易
2018/04/25	45	24.49	65.4	24.01	23.20	-20.4	28,948	-0.07%
2018/04/24	20	25.08	14	25.17	24.65	6	30,043	0.02%
2018/04/23	1	26.70	18	27.00	25.55	-17	31,044	-0.05%
2018/04/20	33	26.12	22	25.76	26.60	11	31,914	0.03%
2018/04/19	136	25.16	30	25.41	26.00	106	31,765	0.33%	大買/鉅額交易
2018/04/18	35	24.57	21	24.38	25.10	14	31,735	0.04%
2018/04/17	5	22.95	0	0.00	22.95	5	30,391	0.02%
2018/04/16	24	23.57	21	23.31	22.90	3	31,112	0.01%
2018/04/13	5	23.45	9	23.34	23.30	-4	31,783	-0.01%
2018/04/10	6	22.94	3	23.33	22.75	3	32,878	0.01%
2018/04/09	0	0.00	7	22.47	22.85	-7	32,705	-0.02%
2018/04/03	0	0.00	1	22.55	22.45	-1	32,680	0.00%
2018/03/31	4	21.84	4	22.34	22.25	0	33,665	0.00%
2018/03/30	6	21.37	4	21.71	22.45	2	34,037	0.01%
2018/03/29	6	21.83	5	22.10	21.10	1	34,292	0.00%
2018/03/28	10	22.60	1	22.45	22.25	9	34,780	0.03%
2018/03/27	8	22.89	6	22.87	22.50	2	35,612	0.01%
2018/03/26	11	22.61	1	22.40	22.40	10	35,658	0.03%
2018/03/23	15	21.86	37	21.54	22.60	-22	35,662	-0.06%
2018/03/22	8	21.67	6	22.09	20.60	2	35,100	0.01%
2018/03/21	11	22.84	0	0.00	22.30	11	34,713	0.03%
2018/03/20	3	22.70	5	22.85	23.15	-2	35,738	-0.01%
2018/03/16	4	23.11	0	0.00	22.85	4	36,479	0.01%
2018/03/15	11	22.80	6	23.13	23.40	5	36,500	0.01%
2018/03/14	12	22.39	7	22.18	22.70	5	36,098	0.01%
2018/03/13	17	22.68	9	22.78	22.70	8	36,315	0.02%
2018/03/12	6	22.73	3	23.30	22.50	3	37,135	0.01%
2018/03/09	1	24.15	1	24.40	24.05	0	37,162	0.00%
2018/03/08	2	25.25	2	25.30	24.70	0	36,993	0.00%
2018/03/07	2	24.58	0	0.00	24.45	2	36,686	0.01%
2018/03/06	0	0.00	2	24.75	24.05	-2	37,174	-0.01%
2018/03/05	2	25.05	0	0.00	24.55	2	38,010	0.01%
2018/03/02	0	0.00	2	24.85	24.65	-2	38,517	-0.01%
2018/03/01	11	25.40	0	0.00	25.20	11	39,166	0.03%
2018/02/27	4	25.86	1	25.35	25.30	3	40,119	0.01%
2018/02/26	10	25.95	1	26.00	25.85	9	40,682	0.02%
2018/02/23	0	0.00	1	26.15	25.95	-1	41,882	0.00%
2018/02/22	26	25.23	27	25.42	25.50	-1	42,156	0.00%
2018/02/21	2	24.50	7	24.70	25.10	-5	43,062	-0.01%
2018/02/07	1	23.10	0	0.00	23.20	1	45,725	0.00%
2018/02/06	22	22.77	1	23.10	22.45	21	45,631	0.05%
2018/02/05	0	0.00	1	24.20	24.10	-1	45,150	0.00%
2018/02/02	0	0.00	5.2	23.81	24.20	-5.2	44,938	-0.01%
2018/02/01	12	23.73	10	23.60	23.85	2	44,976	0.00%
2018/01/30	13	22.95	9	23.54	23.80	4	44,613	0.01%
2018/01/29	25	23.81	23	23.84	23.60	2	44,175	0.00%
2018/01/26	3	24.50	1	23.65	24.40	2	43,975	0.00%
2018/01/25	20	24.30	23	24.50	23.35	-3	43,454	-0.01%
2018/01/24	1	25.30	10	25.20	25.15	-9	43,046	-0.02%
2018/01/23	13	25.77	13.2	25.54	25.80	-0.2	42,885	0.00%
2018/01/22	15	25.98	6	25.76	25.65	9	42,862	0.02%
2018/01/19	47	25.20	45.9	26.05	26.40	1.1	42,647	0.00%
2018/01/18	8	27.16	8	26.81	25.40	0	41,939	0.00%
2018/01/17	60	27.51	46	27.51	27.35	14	41,695	0.03%
2018/01/16	9	26.05	2.8	26.07	27.40	6.2	40,665	0.02%
2018/01/15	1	24.20	18	24.65	25.05	-17	39,476	-0.04%
2018/01/12	39	24.53	35	23.72	24.10	4	38,812	0.01%
2018/01/11	9	23.55	9	23.66	23.55	0	37,846	0.00%
2018/01/10	2	23.60	14	23.36	23.60	-12	37,431	-0.03%
2018/01/09	8	22.54	5	22.35	22.15	3	36,748	0.01%
2018/01/08	10	21.35	8.6	22.31	22.60	1.4	36,228	0.00%
2018/01/05	0	0.00	23	20.31	20.55	-23	36,017	-0.06%
2018/01/04	4	20.03	10.7	20.03	20.30	-6.7	35,795	-0.02%
2018/01/03	0	0.00	6	19.45	19.80	-6	35,508	-0.02%
2018/01/02	16	19.20	0	0.00	19.30	16	35,193	0.05%