大同 (2371)-第一金-華江券商分點個股進出

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
64.1
漲跌
▼1.3
漲幅
-1.99%
成交量
191,833張
產業
上市電機機械類股
869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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/04/23	220.3	64.79	158	65.30	64.10	62.3	73,696	0.08%	大買/大賣/
2024/04/22	400	69.46	293	69.37	65.40	107	70,731	0.15%	大買/大賣/鉅額交易
2024/04/19	593.4	67.30	580.3	67.11	69.10	13.1	65,278	0.02%	大買/大賣/
2024/04/18	441.3	65.26	371.9	65.15	64.40	69.5	57,904	0.12%	大買/大賣/
2024/04/17	187	62.03	439.5	62.66	64.30	-252.5	53,106	-0.48%	大買/大賣/鉅額交易
2024/04/16	336.4	59.16	197.8	58.99	58.50	138.6	49,311	0.28%	大買/大賣/鉅額交易
2024/04/15	649.2	62.00	389	62.40	61.40	260.2	47,576	0.55%	大買/大賣/鉅額交易
2024/04/12	174.8	59.27	235.5	60.29	60.50	-60.7	43,297	-0.14%	大買/大賣/
2024/04/11	85.3	56.52	55.5	56.63	56.10	29.9	39,668	0.08%
2024/04/10	67.4	56.06	46.4	55.92	55.60	20.9	38,329	0.05%
2024/04/09	112.6	55.00	72.2	55.98	56.50	40.4	37,828	0.11%	大買/
2024/04/08	80.2	56.18	23	56.34	55.50	57.2	36,676	0.16%
2024/04/03	54	56.02	42.4	55.85	55.80	11.7	35,957	0.03%
2024/04/02	133.2	57.31	31	57.19	56.90	102.2	35,641	0.29%	大買/鉅額交易
2024/04/01	83.5	56.00	58.1	56.43	56.30	25.5	34,583	0.07%
2024/03/29	78.2	57.38	59.5	57.47	56.50	18.7	33,852	0.06%
2024/03/28	223	59.07	233.4	58.59	57.70	-10.4	32,860	-0.03%	大買/大賣/
2024/03/27	160.8	56.32	112.2	57.00	55.00	48.6	30,836	0.16%	大買/大賣/
2024/03/26	160.1	55.51	226.5	56.15	57.30	-66.4	28,680	-0.23%	大買/大賣/
2024/03/25	26.2	51.30	375	51.64	52.10	-348.8	25,924	-1.35%	大賣/鉅額交易
2024/03/22	58.7	48.97	12.2	48.73	49.10	46.5	25,168	0.18%
2024/03/21	12.1	49.32	10.4	48.78	49.25	1.7	24,898	0.01%
2024/03/20	14.2	47.84	8	47.78	47.15	6.2	24,771	0.02%
2024/03/19	15.3	48.56	10	48.48	47.65	5.3	24,685	0.02%
2024/03/18	28	48.06	5.2	47.94	48.20	22.9	24,729	0.09%
2024/03/15	21.1	47.20	19	47.34	47.10	2.1	24,833	0.01%
2024/03/14	5.1	48.55	5	48.46	48.35	0.1	24,911	0.00%
2024/03/13	54.1	49.43	16.5	49.10	48.65	37.7	25,374	0.15%
2024/03/12	73.5	50.40	15	50.03	49.40	58.5	25,446	0.23%
2024/03/11	41.7	51.17	34.3	50.40	51.10	7.4	25,129	0.03%
2024/03/08	176.3	50.23	62.2	50.74	50.00	114.1	25,079	0.46%	大買/鉅額交易
2024/03/07	27.3	52.92	90.6	52.88	52.50	-63.3	24,578	-0.26%
2024/03/06	30.2	53.48	30.6	53.74	53.00	-0.4	24,338	0.00%
2024/03/05	12.2	52.21	19	52.46	52.20	-6.8	23,679	-0.03%
2024/03/04	41.6	53.89	39	53.87	53.00	2.6	23,361	0.01%
2024/03/01	73	52.17	54.4	52.63	53.40	18.6	22,505	0.08%
2024/02/29	67	51.12	163	50.43	51.90	-96	21,476	-0.45%	大賣/
2024/02/27	19	48.14	31	48.17	48.40	-12	20,553	-0.06%
2024/02/26	86	47.40	34	47.79	48.15	52	20,060	0.26%
2024/02/23	72	46.91	53	46.86	46.75	19	19,334	0.10%
2024/02/22	62.7	45.94	60	46.54	45.40	2.7	18,630	0.01%
2024/02/21	102	44.64	3	44.55	44.40	99	17,449	0.57%	大買/
2024/02/20	7.1	44.07	2.1	44.87	44.00	5	17,456	0.03%
2024/02/19	0	0.00	2.1	45.28	45.35	-2.1	17,640	-0.01%
2024/02/16	90.1	44.26	31.6	45.92	44.10	58.5	17,583	0.33%
2024/02/15	1	45.86	1	46.05	46.30	0	17,157	0.00%
2024/02/05	0	44.50	20	44.75	45.00	-20	16,901	-0.12%
2024/02/02	2	45.27	4	45.16	45.30	-2	16,724	-0.01%
2024/02/01	10	45.10	12	44.91	45.15	-2	16,541	-0.01%
2024/01/31	6	43.70	0	0.00	43.85	6	16,288	0.04%
2024/01/30	10.6	43.71	5	43.86	43.55	5.6	16,196	0.03%
2024/01/29	0	0.00	4	43.55	43.70	-4	16,166	-0.02%
2024/01/26	0	0.00	1	43.80	43.25	-1	16,132	-0.01%
2024/01/25	7	43.71	2	43.58	43.55	5	16,102	0.03%
2024/01/24	1	43.56	135	43.91	44.00	-134	16,027	-0.84%	大賣/鉅額交易
2024/01/23	15	43.11	35.5	42.86	43.30	-20.5	15,843	-0.13%
2024/01/22	6.3	41.79	7	42.05	41.90	-0.7	15,250	0.00%
2024/01/19	2	39.25	5	39.80	40.40	-3	15,055	-0.02%
2024/01/18	7.1	38.78	2	39.13	39.20	5.1	15,014	0.03%
2024/01/17	237.2	40.31	2	40.60	38.90	235.2	14,868	1.58%	大買/鉅額交易
2024/01/16	10.3	42.26	2	43.35	42.15	8.3	14,429	0.06%
2024/01/15	11	43.92	2	43.55	43.35	9	14,307	0.06%
2024/01/12	51	43.05	11	43.05	43.00	40	14,205	0.28%
2024/01/11	6	44.68	8	44.53	44.55	-2	13,967	-0.01%
2024/01/10	35	44.83	76	46.00	43.85	-41	13,784	-0.30%
2024/01/09	6	45.09	153.1	44.81	45.20	-147.1	13,044	-1.13%	大賣/鉅額交易
2024/01/08	0	43.30	2	43.20	43.00	-2	12,562	-0.02%
2024/01/05	2	42.00	0	0.00	42.40	2	12,416	0.02%
2024/01/04	1	42.20	1	42.00	41.95	0	12,394	0.00%
2024/01/02	2	42.45	1	42.65	42.25	1	12,332	0.01%
2023/12/28	5	42.38	8	42.25	42.50	-3	12,470	-0.02%
2023/12/27	1	42.05	3	42.48	42.05	-2	12,511	-0.02%
2023/12/26	1	41.90	1	42.30	41.90	0	12,484	0.00%
2023/12/25	3	42.38	1.1	42.79	42.15	1.9	12,479	0.02%
2023/12/22	14	42.01	3	42.09	41.80	11	12,460	0.09%
2023/12/21	1.2	42.50	31	42.23	42.05	-29.8	12,706	-0.23%
2023/12/20	35	42.42	9.7	43.12	43.50	25.3	12,549	0.20%
2023/12/19	5	40.77	6	41.21	41.10	-1	12,119	-0.01%
2023/12/18	6	41.03	0	0.00	41.10	6	12,120	0.05%
2023/12/15	9.1	41.75	1	42.25	41.15	8.1	12,140	0.07%
2023/12/14	3	42.57	8	42.56	42.20	-5	12,057	-0.04%
2023/12/13	17.5	42.72	13	42.83	42.35	4.5	12,046	0.04%
2023/12/12	3.1	44.14	52	44.10	44.00	-48.9	12,480	-0.39%
2023/12/11	10	43.80	9.2	43.83	44.10	0.8	12,984	0.01%
2023/12/08	9	43.17	27	43.29	43.10	-18	12,876	-0.14%
2023/12/07	75	42.08	52	41.87	42.00	23	12,339	0.19%
2023/12/06	58.2	40.73	236	40.21	40.20	-177.8	11,933	-1.49%	大賣/鉅額交易
2023/12/05	165	42.05	113.2	41.77	41.65	51.8	11,799	0.44%	大買/大賣/
2023/12/04	2	40.55	5.1	40.85	40.55	-3.1	11,563	-0.03%
2023/12/01	9.1	40.13	4	40.50	40.05	5.1	11,742	0.04%
2023/11/30	2	40.68	3	40.68	40.35	-1	12,005	-0.01%
2023/11/29	9	40.52	2	40.50	40.85	7	12,862	0.05%
2023/11/28	8	40.42	8	40.66	40.50	0	12,710	0.00%
2023/11/27	1	40.60	122	40.28	40.45	-121	12,563	-0.96%	大賣/鉅額交易
2023/11/24	58	39.83	57	40.02	40.10	1	12,470	0.01%
2023/11/23	2	38.70	2.1	38.71	38.80	-0.1	12,257	0.00%
2023/11/22	1	38.10	0	0.00	38.10	1	12,272	0.01%
2023/11/21	0	0.00	1	38.50	38.45	-1	12,316	-0.01%
2023/11/20	20	38.70	6	38.37	38.45	14	12,360	0.11%
2023/11/17	6	38.68	9	38.57	38.30	-3	12,353	-0.02%
2023/11/16	62	37.83	8	38.18	38.80	54	12,346	0.44%
2023/11/15	163	37.40	12.1	37.16	36.90	150.9	11,939	1.26%	大買/鉅額交易
2023/11/14	1	36.50	1	36.25	36.30	0	11,891	0.00%
2023/11/13	0.1	36.23	0	0.00	36.45	0.1	12,101	0.00%
2023/11/10	60	36.25	0	0.00	35.95	60	12,183	0.49%
2023/11/09	8	36.66	0	0.00	36.60	8	12,331	0.06%
2023/11/08	4.1	36.97	0	0.00	36.80	4.1	12,513	0.03%
2023/11/07	0	36.95	2	36.90	36.60	-2	12,793	-0.02%
2023/11/06	61	37.22	1	37.25	36.95	60	13,005	0.46%
2023/11/03	1	36.75	0	0.00	36.35	1	13,287	0.01%
2023/10/31	1	36.50	1	35.80	35.80	0	13,983	0.00%
2023/10/30	1.1	37.29	3	37.05	37.00	-1.9	14,145	-0.01%
2023/10/27	10	37.00	1.2	37.21	37.15	8.8	14,306	0.06%
2023/10/26	15	37.47	1	37.30	37.30	14	14,774	0.09%
2023/10/25	11	38.52	4	38.65	38.65	7	14,980	0.05%
2023/10/24	45	38.38	4	38.40	38.40	41	15,360	0.27%
2023/10/23	244	38.92	1	38.50	38.50	243	15,823	1.54%	大買/鉅額交易
2023/10/20	5	38.40	7	38.60	38.60	-2	15,995	-0.01%
2023/10/19	2	39.25	5	39.35	39.20	-3	16,190	-0.02%
2023/10/18	8.1	40.32	0	0.00	40.10	8.1	16,362	0.05%
2023/10/17	29	41.21	3	41.00	41.00	26	16,531	0.16%
2023/10/16	25	42.00	0	0.00	41.70	25	17,123	0.15%
2023/10/13	4	43.71	0	0.00	43.20	4	17,958	0.02%
2023/10/11	2	43.70	8.1	43.71	43.70	-6.1	20,848	-0.03%
2023/10/06	8	44.11	12.4	44.06	43.65	-4.4	21,305	-0.02%
2023/10/05	4	44.48	5.1	44.20	44.45	-1.1	21,861	0.00%
2023/10/04	6	42.56	3	43.05	43.15	3	22,495	0.01%
2023/10/03	115	43.38	0	0.00	43.35	115	22,895	0.50%	大買/鉅額交易
2023/10/02	2	44.30	0	0.00	44.10	2	23,583	0.01%
2023/09/28	41	44.20	3	44.40	44.40	38	24,060	0.16%
2023/09/27	5	44.00	3	44.10	44.05	2	24,546	0.01%
2023/09/26	2	44.18	1	44.55	44.05	1	25,045	0.00%
2023/09/25	3	44.65	3	44.90	44.40	0	25,420	0.00%
2023/09/22	2	43.98	10	44.23	44.65	-8	26,219	-0.03%
2023/09/21	1	43.80	2	43.95	43.85	-1	26,819	0.00%
2023/09/20	6	44.50	0	0.00	44.35	6	27,851	0.02%
2023/09/19	5	45.65	5	45.45	45.35	0	28,965	0.00%
2023/09/18	2	44.85	6.1	44.91	44.80	-4.1	30,060	-0.01%
2023/09/15	69.1	43.85	10	44.16	44.75	59.1	31,694	0.19%
2023/09/14	276.2	44.64	7.1	44.67	44.50	269.1	32,984	0.82%	大買/鉅額交易
2023/09/13	2	48.78	0	0.00	48.55	2	32,957	0.01%
2023/09/11	0	0.00	3	48.27	48.20	-3	36,414	-0.01%
2023/09/08	5	48.86	1	48.70	48.75	4	36,555	0.01%
2023/09/07	1	47.90	7	48.06	48.60	-6	36,697	-0.02%
2023/09/06	10	47.87	1	47.80	48.45	9	36,960	0.02%
2023/09/05	7.1	46.12	3.1	46.22	47.80	4	37,121	0.01%
2023/09/04	75.1	46.25	32	46.19	46.35	43.1	37,065	0.12%
2023/09/01	2	50.85	1	50.90	50.80	1	36,376	0.00%
2023/08/31	2	51.05	2	50.90	50.60	0	36,784	0.00%
2023/08/30	2.1	51.38	3.3	50.99	51.30	-1.2	37,188	0.00%
2023/08/29	0	0.00	7.1	51.07	51.30	-7.1	37,936	-0.02%
2023/08/28	3.1	49.96	20	49.95	50.00	-16.9	38,633	-0.04%
2023/08/25	4	50.95	7.1	51.40	51.20	-3.1	40,146	-0.01%
2023/08/24	4	50.93	54	51.10	51.00	-50	41,339	-0.12%
2023/08/23	0	0.00	24	49.60	50.10	-24	42,583	-0.06%
2023/08/22	3	49.53	4.1	49.81	49.50	-1.1	43,485	0.00%
2023/08/21	2	50.30	1	50.80	50.40	1	44,155	0.00%
2023/08/18	6.1	51.57	3	51.33	50.60	3.1	44,402	0.01%
2023/08/17	3	51.97	10.1	51.36	52.20	-7.1	44,375	-0.02%
2023/08/16	2.1	50.85	1	51.10	51.10	1.1	44,369	0.00%
2023/08/15	0	0.00	11	51.11	51.50	-11	44,880	-0.02%
2023/08/14	55	50.94	1	51.20	50.70	54	45,647	0.12%
2023/08/11	7	51.40	10	51.61	51.70	-3	45,956	-0.01%
2023/08/10	6	51.08	4	50.55	49.70	2	46,275	0.00%
2023/08/09	40	52.43	19	52.18	51.60	21	47,828	0.04%
2023/08/08	29	51.14	21.2	51.65	52.00	7.8	48,881	0.02%
2023/08/07	1	50.30	6	49.92	50.30	-5	48,685	-0.01%
2023/08/04	3	49.02	6	49.43	49.10	-3	48,602	-0.01%
2023/08/02	1	50.00	7.1	49.85	48.90	-6.1	48,614	-0.01%
2023/08/01	52.1	49.50	5	49.54	49.60	47.1	48,699	0.10%
2023/07/31	101	49.66	1.8	50.01	49.50	99.2	48,511	0.20%	大買/
2023/07/28	9.4	48.85	5	48.77	48.55	4.4	48,043	0.01%
2023/07/27	22.1	49.67	8	49.74	49.35	14.1	47,803	0.03%
2023/07/26	17.3	51.74	6	51.63	50.30	11.3	47,496	0.02%
2023/07/25	9	51.82	2.1	51.86	51.30	6.9	46,907	0.01%
2023/07/24	8.3	51.74	13	51.62	51.00	-4.7	46,661	-0.01%
2023/07/21	8.2	52.93	17	52.79	52.80	-8.8	46,230	-0.02%
2023/07/20	8	52.41	16	52.49	52.60	-8	46,001	-0.02%
2023/07/19	6	51.60	15	52.16	51.30	-9	45,630	-0.02%
2023/07/18	21	50.43	43	50.19	51.00	-22	44,970	-0.05%
2023/07/17	111	49.14	66	49.49	49.10	45	43,990	0.10%	大買/
2023/07/14	34.2	55.53	31	55.63	54.30	3.2	42,403	0.01%
2023/07/13	163	54.78	178	54.29	54.20	-15	41,091	-0.04%	大買/大賣/
2023/07/12	22	53.71	30	53.74	54.10	-8	40,629	-0.02%
2023/07/11	63	54.70	83	53.96	54.20	-20	40,040	-0.05%
2023/07/10	48.1	53.81	53	53.61	53.10	-4.9	39,308	-0.01%
2023/07/07	28.2	54.09	33	53.95	54.60	-4.8	38,917	-0.01%
2023/07/06	22	55.83	27	55.69	55.30	-5	38,123	-0.01%
2023/07/05	19.1	55.79	17	55.39	54.80	2.1	37,616	0.01%
2023/07/04	10.2	56.83	3.2	56.37	56.00	6.9	37,100	0.02%
2023/07/03	67	56.90	35	56.35	56.60	32	36,606	0.09%
2023/06/30	26.1	54.45	89	54.32	54.30	-62.9	35,940	-0.18%
2023/06/29	39	54.06	68	54.11	55.00	-29	35,190	-0.08%
2023/06/28	42	54.36	158.1	54.35	54.50	-116.1	34,879	-0.33%	大賣/鉅額交易
2023/06/27	325.5	53.64	346.1	52.69	52.20	-20.5	34,017	-0.06%	大買/大賣/
2023/06/26	180	53.34	160.5	53.43	53.90	19.5	32,824	0.06%	大買/大賣/
2023/06/21	278	50.21	431.1	50.20	51.70	-153.1	31,520	-0.49%	大買/大賣/鉅額交易
2023/06/20	177.2	49.36	427.1	49.48	49.95	-249.9	29,760	-0.84%	大買/大賣/鉅額交易
2023/06/19	395	46.24	385.1	45.83	46.20	9.9	27,664	0.04%	大買/大賣/
2023/06/16	417.1	46.87	541.3	46.43	45.85	-124.2	26,909	-0.46%	大買/大賣/鉅額交易
2023/06/15	211	42.61	213.4	42.76	45.80	-2.4	24,277	-0.01%	大買/大賣/
2023/06/14	159	41.90	20.2	41.88	41.65	138.8	23,131	0.60%	大買/鉅額交易
2023/06/13	109.1	41.57	108.7	41.21	41.40	0.4	22,936	0.00%	大買/大賣/
2023/06/12	0	0.00	5	41.48	41.30	-5	22,698	-0.02%
2023/06/09	17	39.99	5	40.49	40.70	12	22,253	0.05%
2023/06/08	7.2	41.02	0.2	41.70	40.60	7	21,933	0.03%
2023/06/07	6.2	41.09	1	41.10	41.15	5.2	21,747	0.02%
2023/06/06	11.2	41.04	0	0.00	40.90	11.2	21,565	0.05%
2023/06/05	32.2	41.77	11.1	41.64	41.50	21.1	21,405	0.10%
2023/06/02	100.2	41.94	52.5	41.83	41.65	47.7	21,057	0.23%
2023/06/01	59	42.18	45	41.90	41.70	14	20,241	0.07%
2023/05/31	26	41.57	31.3	41.60	42.30	-5.3	19,439	-0.03%
2023/05/30	58.2	41.27	42.1	41.18	40.80	16.1	17,792	0.09%
2023/05/29	26.1	40.20	87	40.66	40.10	-60.9	16,540	-0.37%
2023/05/26	11.2	39.64	13.1	39.84	40.15	-1.8	15,217	-0.01%
2023/05/25	5.1	38.60	28	39.06	39.65	-22.9	14,265	-0.16%
2023/05/24	7	38.39	12	37.66	38.40	-5	13,437	-0.04%
2023/05/23	13	38.01	0	0.00	37.80	13	13,221	0.10%
2023/05/22	76	38.40	3	38.47	38.35	73	13,054	0.56%
2023/05/19	22.2	38.44	57	38.64	38.00	-34.8	12,836	-0.27%
2023/05/18	58	38.87	76	39.08	39.15	-18	12,236	-0.15%
2023/05/17	22.1	37.91	24.4	37.74	37.85	-2.3	11,459	-0.02%
2023/05/16	9.2	38.59	78	38.05	38.05	-68.8	10,956	-0.63%
2023/05/15	43.3	38.44	129.6	38.07	38.00	-86.3	10,298	-0.84%	大賣/
2023/05/12	15	35.93	108.5	35.89	37.40	-93.5	8,529	-1.10%	大賣/
2023/05/11	5	34.38	67	34.44	34.00	-62	7,137	-0.87%
2023/05/10	0	0.00	27	33.10	33.60	-27	6,829	-0.40%
2023/05/09	2	34.22	31	33.72	33.60	-29	6,776	-0.43%
2023/05/08	50	34.19	186	34.03	34.35	-136	6,657	-2.04%	大賣/鉅額交易
2023/05/05	1	33.55	2	33.45	33.40	-1	6,346	-0.02%
2023/05/04	117	33.80	0.2	33.50	33.70	116.8	6,400	1.83%	大買/鉅額交易
2023/05/03	9	33.39	26	33.56	33.40	-17	6,377	-0.27%
2023/05/02	33	33.49	15	33.50	33.65	18	6,371	0.28%
2023/04/27	10	32.53	0	0.00	32.55	10	6,285	0.16%
2023/04/26	10	32.40	0	0.00	32.80	10	6,283	0.16%
2023/04/25	4	32.79	6	33.15	32.35	-2	6,326	-0.03%
2023/04/21	13	32.59	2	32.45	32.35	11	6,285	0.18%
2023/04/20	20	32.79	6	32.82	32.85	14	6,249	0.22%
2023/04/19	20	33.06	0	0.00	32.90	20	6,223	0.32%
2023/04/18	8	33.63	0	0.00	33.30	8	6,184	0.13%
2023/04/17	3	33.55	0	0.00	33.60	3	6,162	0.05%
2023/04/14	3	33.37	2	33.40	33.40	1	6,141	0.02%
2023/04/13	5	33.64	11	33.75	33.55	-6	6,147	-0.10%
2023/04/12	38	33.75	13	33.77	33.80	25	6,179	0.40%
2023/04/11	1	33.30	7	33.38	33.25	-6	6,256	-0.10%
2023/04/10	4	33.05	0	0.00	33.20	4	6,247	0.06%
2023/04/07	10	33.00	2	33.10	32.95	8	6,250	0.13%
2023/04/06	13	32.81	1	32.85	32.85	12	6,257	0.19%
2023/03/31	11	33.13	10	32.95	33.00	1	6,246	0.02%
2023/03/30	4	33.25	1	33.35	33.15	3	6,215	0.05%
2023/03/29	9	33.86	13	33.74	33.45	-4	6,199	-0.06%
2023/03/28	13	33.50	59	33.85	34.30	-46	5,978	-0.77%
2023/03/27	2	33.20	0	0.00	33.25	2	5,887	0.03%
2023/03/23	1	32.50	0	0.00	32.50	1	6,263	0.02%
2023/03/21	0	0.00	2	32.65	32.50	-2	6,667	-0.03%
2023/03/20	4	32.36	3	32.35	32.25	1	6,767	0.01%
2023/03/16	2	31.90	6	31.95	31.95	-4	7,218	-0.06%
2023/03/15	6	32.84	2	32.75	32.60	4	7,592	0.05%
2023/03/14	11	33.09	0	0.00	33.00	11	7,645	0.14%
2023/03/13	4	33.01	4	33.10	33.20	0	7,703	0.00%
2023/03/10	12	33.34	0	0.00	33.15	12	7,707	0.16%
2023/03/09	1	34.25	8.3	34.21	34.15	-7.3	7,570	-0.10%
2023/03/08	15.2	34.69	26	34.61	34.60	-10.8	7,589	-0.14%
2023/03/07	1	34.30	0	0.00	34.25	1	7,314	0.01%
2023/03/06	22	33.95	11	34.02	33.90	11	7,189	0.15%
2023/03/03	6	33.25	0	0.00	33.15	6	7,134	0.08%
2023/03/02	33	33.25	1	33.25	33.30	32	7,194	0.44%
2023/03/01	15	33.35	0	0.00	33.20	15	7,163	0.21%
2023/02/24	6	33.60	1	33.55	33.50	5	7,146	0.07%
2023/02/23	1	33.90	2	33.85	33.80	-1	7,143	-0.01%
2023/02/22	13	33.90	6	34.08	33.80	7	7,228	0.10%
2023/02/21	0	0.00	17	34.34	34.20	-17	7,255	-0.23%
2023/02/20	13	34.32	0	0.00	34.15	13	7,239	0.18%
2023/02/17	0	0.00	0.2	33.90	34.05	-0.2	7,229	0.00%
2023/02/16	8	34.05	6	34.20	34.00	2	7,267	0.03%
2023/02/15	10.2	34.42	6	34.15	34.15	4.2	7,481	0.06%
2023/02/14	19	33.52	0	0.00	33.45	19	7,374	0.26%
2023/02/13	5	33.35	0	0.00	33.25	5	7,597	0.07%
2023/02/09	5	33.65	0	0.00	33.65	5	7,682	0.07%
2023/02/08	2	33.85	14	33.92	33.70	-12	7,740	-0.16%
2023/02/07	13	34.42	8	34.43	34.30	5	7,734	0.06%
2023/02/06	1	34.60	0	0.00	34.40	1	7,743	0.01%
2023/02/03	3	34.45	0	0.00	34.40	3	7,719	0.04%
2023/01/31	13	33.90	10	34.00	34.20	3	7,670	0.04%
2023/01/17	10	33.20	0	0.00	33.15	10	7,632	0.13%
2023/01/13	3	33.05	0	0.00	32.95	3	7,741	0.04%
2023/01/09	1	34.00	1	33.90	33.95	0	7,921	0.00%
2023/01/06	0	0.00	3	33.88	33.95	-3	8,001	-0.04%
2023/01/05	1	34.40	10	34.37	34.05	-9	8,116	-0.11%
2023/01/04	10	34.50	10	34.50	34.30	0	8,199	0.00%
2023/01/03	4	34.40	0	0.00	34.70	4	8,226	0.05%
2022/12/30	15	34.39	22	34.64	34.50	-7	8,188	-0.09%
2022/12/29	1.1	34.17	1	33.70	34.15	0.1	8,061	0.00%
2022/12/27	21	34.05	0	0.00	34.10	21	7,905	0.27%
2022/12/23	1	33.30	0	0.00	33.70	1	8,014	0.01%
2022/12/22	14	33.87	0	0.00	33.70	14	8,053	0.17%
2022/12/21	11	33.92	37	34.14	33.80	-26	8,197	-0.32%
2022/12/20	6	34.31	0	0.00	33.95	6	8,256	0.07%
2022/12/19	20	34.69	5	34.55	34.70	15	8,403	0.18%
2022/12/16	11	35.23	0	0.00	35.30	11	8,250	0.13%
2022/12/15	16	35.15	3	35.10	35.05	13	8,054	0.16%
2022/12/14	11	34.70	14	34.75	34.85	-3	7,878	-0.04%
2022/12/13	16	34.29	4	34.45	34.35	12	7,706	0.16%
2022/12/12	0	0.00	1.7	33.73	33.70	-1.7	7,556	-0.02%
2022/12/09	11	34.07	4	34.04	33.85	7	7,545	0.09%
2022/12/08	4	33.71	5	33.47	33.40	-1	7,324	-0.01%
2022/12/07	17.7	33.75	16	33.83	34.00	1.7	7,139	0.02%
2022/12/06	1	32.55	0	0.00	32.80	1	6,721	0.01%
2022/12/05	0	0.00	10	32.81	32.65	-10	6,728	-0.15%
2022/12/01	2	32.25	0	0.00	32.25	2	6,608	0.03%
2022/11/30	40	32.41	11	32.40	32.55	29	6,800	0.43%
2022/11/29	1	31.80	1	31.95	31.95	0	6,730	0.00%
2022/11/28	1	31.65	0	0.00	31.65	1	6,731	0.01%
2022/11/25	1	31.85	0	0.00	31.85	1	6,772	0.01%
2022/11/24	21	32.15	0	0.00	32.20	21	6,821	0.31%
2022/11/18	0	0.00	1	31.20	32.25	-1	7,765	-0.01%
2022/11/17	2	31.23	0	0.00	31.50	2	7,762	0.03%
2022/11/16	0	0.00	3	31.75	31.20	-3	7,761	-0.04%
2022/11/14	0	0.00	4	31.95	32.00	-4	8,108	-0.05%
2022/11/11	27	32.32	0	0.00	31.75	27	8,455	0.32%
2022/11/10	10	31.75	0	0.00	31.85	10	8,749	0.11%
2022/11/09	1	31.95	2	32.20	32.05	-1	8,939	-0.01%
2022/11/08	5	30.50	0.4	30.70	30.85	4.6	8,894	0.05%
2022/11/04	27	29.93	0	0.00	30.30	27	9,104	0.30%
2022/11/03	45	30.74	0	0.00	30.50	45	9,081	0.50%
2022/11/02	5	31.05	0	0.00	31.05	5	9,199	0.05%
2022/11/01	10	31.20	1	31.40	31.30	9	9,180	0.10%
2022/10/25	1	31.65	0	0.00	31.70	1	9,470	0.01%
2022/10/21	0	0.00	1	32.65	32.45	-1	9,452	-0.01%
2022/10/20	1	31.70	2	31.70	32.20	-1	9,425	-0.01%
2022/10/17	1	31.30	0	0.00	31.80	1	9,551	0.01%
2022/10/14	0	0.00	5	32.08	32.25	-5	9,659	-0.05%
2022/10/13	8	32.50	0	0.00	31.95	8	9,677	0.08%
2022/10/04	0	0.00	3	32.67	32.95	-3	10,707	-0.03%
2022/09/30	1	31.30	1	31.55	31.80	0	10,744	0.00%
2022/09/29	5	32.00	1	32.25	31.75	4	10,748	0.04%
2022/09/28	2	32.40	1	32.30	32.10	1	10,742	0.01%
2022/09/27	2	32.38	2	32.28	32.90	0	10,652	0.00%
2022/09/26	7	31.39	4	32.45	32.65	3	10,692	0.03%
2022/09/23	0	0.00	10	33.00	32.85	-10	10,740	-0.09%
2022/09/19	0.1	32.85	0	0.00	32.85	0.1	10,855	0.00%
2022/09/15	12.1	32.83	1	33.05	32.85	11.1	10,789	0.10%
2022/09/14	50	32.50	58	32.45	32.60	-8	10,921	-0.07%
2022/09/13	13	32.56	1	32.70	32.80	12	10,902	0.11%
2022/09/12	4	32.80	0	0.00	32.70	4	10,941	0.04%
2022/09/08	1	33.00	0.1	33.10	32.95	0.9	10,934	0.01%
2022/09/07	17	32.92	0	0.00	32.95	17	11,774	0.14%
2022/09/06	19	33.28	0	0.00	33.30	19	12,181	0.16%
2022/09/05	5	33.83	0	0.00	33.80	5	12,043	0.04%
2022/09/02	2	34.43	0	0.00	34.10	2	12,119	0.02%
2022/09/01	0	0.00	2	34.55	34.35	-2	12,167	-0.02%
2022/08/31	0	0.00	1	34.40	34.50	-1	12,204	-0.01%
2022/08/30	5	34.84	23	35.14	34.30	-18	12,316	-0.15%
2022/08/29	1	34.75	0	0.00	35.15	1	11,683	0.01%
2022/08/23	10	34.00	0	0.00	34.15	10	11,682	0.09%
2022/08/22	0	0.00	4	34.40	33.90	-4	11,658	-0.03%
2022/08/19	0	0.00	21	34.67	34.40	-21	11,683	-0.18%
2022/08/18	0	0.00	114	35.59	35.40	-114	11,395	-1.00%	大賣/鉅額交易
2022/08/17	1	35.85	23	35.62	35.60	-22	11,146	-0.20%
2022/08/16	0	0.00	6.5	34.90	34.95	-6.5	10,898	-0.06%
2022/08/15	0	0.00	1	34.50	34.50	-1	11,085	-0.01%
2022/08/12	10	34.23	7	34.61	34.60	3	11,276	0.03%
2022/08/10	5	33.19	0	0.00	33.10	5	11,265	0.04%
2022/08/09	13	33.75	2	33.95	33.70	11	11,420	0.10%
2022/08/08	2	33.35	0	0.00	33.50	2	11,695	0.02%
2022/08/05	20	33.43	0	0.00	33.35	20	11,799	0.17%
2022/08/04	1	33.00	0	0.00	33.05	1	11,853	0.01%
2022/08/03	1	33.40	0	0.00	33.20	1	11,996	0.01%
2022/08/02	22	33.55	0	0.00	33.60	22	12,017	0.18%
2022/08/01	0	0.00	1	34.40	34.20	-1	12,061	-0.01%
2022/07/29	1	34.80	0	0.00	34.80	1	12,165	0.01%
2022/07/27	10	35.40	0	0.00	35.45	10	12,658	0.08%
2022/07/21	20	35.40	0	0.00	35.70	20	12,794	0.16%
2022/07/20	1	35.80	1	35.80	35.65	0	12,718	0.00%
2022/07/19	8	35.64	154	35.97	35.85	-146	12,733	-1.15%	大賣/鉅額交易
2022/07/15	5	34.88	13	35.22	35.00	-8	12,458	-0.06%
2022/07/13	1	34.15	3	34.45	34.20	-2	12,307	-0.02%
2022/07/12	1	32.25	0	0.00	32.40	1	12,078	0.01%
2022/07/05	1	33.55	0	0.00	33.70	1	12,463	0.01%
2022/06/30	0	0.00	1	33.85	33.90	-1	12,758	-0.01%
2022/06/29	10	34.10	0	0.00	34.40	10	12,863	0.08%
2022/06/27	0	0.00	0	34.30	34.05	0	13,382	0.00%
2022/06/24	0	0.00	11	34.20	34.05	-11	13,842	-0.08%
2022/06/22	12	34.10	0.2	33.85	34.05	11.8	14,750	0.08%
2022/06/20	0.2	34.25	4	34.13	34.00	-3.8	16,349	-0.02%
2022/06/17	2	34.18	2	34.20	34.35	0	17,193	0.00%
2022/06/16	228	34.59	18	35.21	34.20	210	18,656	1.13%	大買/鉅額交易
2022/06/15	15	36.40	28	36.45	36.70	-13	20,603	-0.06%
2022/06/14	6	35.60	1	35.95	35.85	5	21,426	0.02%
2022/06/13	4	35.80	0	0.00	36.15	4	22,475	0.02%
2022/06/10	2	36.40	0	0.00	36.30	2	22,690	0.01%
2022/06/09	4	36.29	4	36.50	36.50	0	22,969	0.00%
2022/06/08	1	36.40	8	36.42	36.45	-7	23,149	-0.03%
2022/06/07	1	35.85	12	36.03	36.20	-11	23,282	-0.05%
2022/06/06	0	0.00	10	35.50	35.75	-10	23,407	-0.04%
2022/06/02	4	35.01	2	35.20	35.00	2	23,683	0.01%
2022/05/31	3	35.55	5	35.70	35.30	-2	24,237	-0.01%
2022/05/30	1	35.90	0	0.00	35.90	1	24,493	0.00%
2022/05/27	3	36.17	1	36.15	36.10	2	24,681	0.01%
2022/05/26	1	35.85	3	36.15	36.15	-2	25,036	-0.01%
2022/05/25	11	36.15	1.1	36.14	36.20	9.9	25,102	0.04%
2022/05/24	52	35.99	55	36.10	36.10	-3	25,222	-0.01%
2022/05/23	6	35.28	1	35.20	35.35	5	25,134	0.02%
2022/05/20	4	35.95	69	36.05	36.00	-65	24,981	-0.26%
2022/05/19	4	35.06	5.3	35.20	35.60	-1.3	25,058	-0.01%
2022/05/18	0	0.00	7	35.36	35.35	-7	25,170	-0.03%
2022/05/17	5	35.08	10	35.08	35.30	-5	25,515	-0.02%
2022/05/16	9	34.99	22	35.05	35.30	-13	25,394	-0.05%
2022/05/13	0	0.00	3	33.55	33.95	-3	25,052	-0.01%
2022/05/12	0	0.00	6	32.90	33.20	-6	25,073	-0.02%
2022/05/10	0	0.00	16	32.70	32.70	-16	24,929	-0.06%
2022/05/09	0	0.00	4	33.21	33.00	-4	24,958	-0.02%
2022/05/06	6	34.25	2	34.05	34.10	4	24,941	0.02%
2022/05/05	10	34.94	8.3	34.90	34.95	1.8	24,912	0.01%
2022/05/04	7.3	34.94	8	35.03	35.05	-0.8	24,948	0.00%
2022/05/03	3	34.10	2	34.30	34.30	1	24,829	0.00%
2022/04/29	0	0.00	1	33.85	33.55	-1	24,853	0.00%
2022/04/28	1	33.45	21	33.49	33.45	-20	24,874	-0.08%
2022/04/27	2	33.35	15	33.45	33.30	-13	24,889	-0.05%
2022/04/22	1	33.85	1	33.55	33.85	0	24,998	0.00%
2022/04/21	1	33.55	0	0.00	33.50	1	25,180	0.00%
2022/04/20	8	33.77	100	33.62	33.95	-92	25,166	-0.37%
2022/04/19	2	34.00	2	34.00	33.85	0	25,311	0.00%
2022/04/18	6.3	33.94	7	34.10	33.90	-0.8	25,523	0.00%
2022/04/15	7	34.53	7	34.18	34.10	0	25,545	0.00%
2022/04/14	4.3	35.01	0	0.00	34.80	4.3	25,687	0.02%
2022/04/13	2	34.95	10	35.20	34.90	-8	25,680	-0.03%
2022/04/12	3	35.25	1	35.35	35.25	2	25,693	0.01%
2022/04/11	0	0.00	1	35.80	35.55	-1	25,952	0.00%
2022/04/08	6	35.40	3	35.00	35.40	3	26,223	0.01%
2022/04/07	11	35.06	18	35.37	34.90	-7	26,229	-0.03%
2022/04/06	36	35.91	8	36.00	35.90	28	26,136	0.11%
2022/04/01	11	36.16	4	35.93	36.25	7	26,209	0.03%
2022/03/31	5	35.91	6.4	36.29	35.75	-1.4	26,506	-0.01%
2022/03/30	22	36.38	20	36.63	36.15	2	26,436	0.01%
2022/03/29	8.2	36.47	24	36.47	36.50	-15.9	26,437	-0.06%
2022/03/28	21	35.61	2	35.90	35.20	19	26,632	0.07%
2022/03/25	23	36.83	29	36.64	36.90	-6	27,001	-0.02%
2022/03/24	33	36.19	138	36.30	36.40	-105	26,915	-0.39%	大賣/鉅額交易
2022/03/23	36.2	35.87	282.1	36.05	36.20	-245.9	26,585	-0.93%	大賣/鉅額交易
2022/03/22	22	34.24	18	34.60	35.00	4	25,909	0.02%
2022/03/21	16	33.84	25	33.82	33.20	-9	25,769	-0.03%
2022/03/18	82	35.48	111	35.79	34.80	-29	27,186	-0.11%	大賣/
2022/03/17	148	34.36	140.2	33.85	34.55	7.8	25,792	0.03%	大買/大賣/
2022/03/16	67	33.61	81	33.62	33.90	-14	27,012	-0.05%
2022/03/15	1	32.80	2	32.70	32.35	-1	27,180	0.00%
2022/03/14	20	32.75	50	32.55	32.75	-30	27,649	-0.11%
2022/03/11	3	32.10	5	32.08	32.05	-2	28,443	-0.01%
2022/03/10	3	31.95	8	31.90	31.95	-5	28,427	-0.02%
2022/03/09	3	31.85	0	0.00	31.90	3	28,570	0.01%
2022/03/08	3	31.80	0	0.00	31.90	3	29,096	0.01%
2022/03/07	29	31.92	24	31.42	31.60	5	29,577	0.02%
2022/03/04	22	32.71	24	32.83	32.75	-2	30,483	-0.01%
2022/03/03	11	32.67	12	32.77	32.45	-1	30,872	0.00%
2022/03/02	23	32.28	28	32.30	32.25	-5	31,443	-0.02%
2022/03/01	28	32.30	22	32.41	32.55	6	32,177	0.02%
2022/02/25	0	0.00	5	31.02	31.25	-5	32,779	-0.02%
2022/02/24	9	30.67	20	30.76	30.45	-11	34,164	-0.03%
2022/02/23	26	31.65	51	31.50	31.45	-25	35,556	-0.07%
2022/02/22	6	31.65	19.5	31.67	31.75	-13.5	39,053	-0.03%
2022/02/21	1	32.00	8.6	31.99	31.85	-7.6	40,997	-0.02%
2022/02/18	2	31.55	37	31.46	31.35	-35	41,764	-0.08%
2022/02/17	4	31.90	17	31.67	31.95	-13	42,519	-0.03%
2022/02/15	7	30.43	15	30.36	30.45	-8	43,372	-0.02%
2022/02/14	17	30.14	2	30.20	29.95	15	43,669	0.03%
2022/02/11	12	30.83	25	30.90	30.90	-13	45,067	-0.03%
2022/02/10	2	30.50	8	30.44	30.80	-6	45,411	-0.01%
2022/02/09	30	30.62	10	30.70	30.80	20	46,139	0.04%
2022/02/08	32	30.50	16.1	30.34	30.50	15.9	46,422	0.03%
2022/02/07	4.1	29.38	3.2	29.25	29.70	1	46,905	0.00%
2022/01/26	15.1	28.58	4	28.71	28.70	11.1	46,992	0.02%
2022/01/25	26.1	28.43	50	28.55	28.25	-23.9	47,247	-0.05%
2022/01/24	1	28.75	5	29.14	29.35	-4	47,641	-0.01%
2022/01/21	6	29.72	60	29.66	29.55	-54	48,276	-0.11%
2022/01/19	3	29.92	4	29.85	29.85	-1	49,845	0.00%
2022/01/18	0	0.00	1	30.40	30.30	-1	50,404	0.00%
2022/01/17	11	29.74	6	29.86	30.20	5	50,731	0.01%
2022/01/14	5.1	29.87	32	30.04	29.85	-26.9	51,242	-0.05%
2022/01/13	8	30.79	0	0.00	30.70	8	51,732	0.02%
2022/01/12	42	31.07	12	30.93	31.05	30	52,645	0.06%
2022/01/11	15	30.49	2	30.58	30.35	13	53,634	0.02%
2022/01/10	19.1	31.48	16	31.29	31.15	3.1	54,662	0.01%
2022/01/07	33	31.32	30	31.55	31.50	3	56,112	0.01%
2022/01/06	8	31.81	0	0.00	32.15	8	58,624	0.01%
2022/01/05	9.2	31.87	3	31.88	31.80	6.2	60,498	0.01%
2022/01/04	3.2	32.36	30	32.27	32.40	-26.8	61,223	-0.04%
2022/01/03	14	32.89	12	32.98	32.80	2	62,833	0.00%
2021/12/30	16	32.50	11	32.59	32.60	5	64,549	0.01%
2021/12/29	0	0.00	8	32.33	32.40	-8	66,296	-0.01%
2021/12/28	9	32.45	6.3	32.26	32.25	2.7	67,519	0.00%
2021/12/27	6	32.23	16	32.23	32.30	-10	68,276	-0.01%
2021/12/24	1	31.80	27	31.79	31.60	-26	69,052	-0.04%
2021/12/23	7	31.87	56	31.63	31.65	-49	69,663	-0.07%
2021/12/22	24	31.66	19	31.70	31.75	5	71,310	0.01%
2021/12/21	45.1	31.39	65	31.24	31.75	-19.9	72,225	-0.03%
2021/12/20	18	32.04	25.3	32.17	32.15	-7.3	73,784	-0.01%
2021/12/17	13	31.87	15	31.95	31.90	-2	79,917	0.00%
2021/12/16	24	31.92	22	31.62	31.55	2	84,693	0.00%
2021/12/15	24.3	31.55	72	31.44	31.40	-47.7	91,212	-0.05%
2021/12/14	395.1	32.83	296.1	33.13	31.90	99	93,039	0.11%	大買/大賣/
2021/12/13	72.1	31.05	13	31.04	31.50	59.1	90,912	0.07%
2021/12/10	158.5	30.96	215.1	31.37	30.45	-56.6	89,869	-0.06%	大買/大賣/
2021/12/09	97	32.81	98	32.85	32.85	-1	87,725	0.00%
2021/12/08	94	34.21	35	34.20	33.90	59	86,923	0.07%
2021/12/07	52.1	34.75	23	35.22	34.45	29.1	86,353	0.03%
2021/12/06	10	34.26	5	34.28	34.15	5	85,453	0.01%
2021/12/03	17	34.74	3	34.45	34.60	14	85,788	0.02%
2021/12/02	27	34.65	9	34.39	34.00	18	85,774	0.02%
2021/12/01	7	35.16	12	35.25	35.05	-5	85,773	-0.01%
2021/11/30	22	35.77	16	35.43	35.60	6	85,693	0.01%
2021/11/29	16	34.97	8	35.07	35.00	8	86,284	0.01%
2021/11/26	24	35.88	25	35.89	35.60	-1	87,332	0.00%
2021/11/25	22	37.40	9	36.90	36.70	13	87,346	0.01%
2021/11/24	124	37.74	18	37.76	37.60	106	88,214	0.12%	大買/鉅額交易
2021/11/23	50	38.86	87	39.32	37.75	-37	88,078	-0.04%
2021/11/22	38	38.87	105	38.92	38.50	-67	87,833	-0.08%	大賣/
2021/11/19	198	38.48	189	38.51	38.85	9	86,945	0.01%	大買/大賣/
2021/11/18	37	35.48	123.2	35.58	36.20	-86.2	84,338	-0.10%	大賣/
2021/11/17	10	33.55	43	34.10	34.80	-33	83,529	-0.04%
2021/11/16	59	32.76	64	33.10	33.05	-5	84,033	-0.01%
2021/11/15	38.1	31.73	37	31.52	31.65	1.1	83,579	0.00%
2021/11/12	28	32.55	29	32.60	32.40	-1	82,778	0.00%
2021/11/11	6	32.72	15	32.67	32.75	-9	82,458	-0.01%
2021/11/10	108	32.95	77	32.81	32.75	31	82,591	0.04%	大買/
2021/11/09	19	34.72	8	34.65	34.50	11	81,346	0.01%
2021/11/08	28	34.67	56	34.79	34.60	-28	81,068	-0.03%
2021/11/05	1	34.35	24	34.20	34.20	-23	80,450	-0.03%
2021/11/04	26	34.14	27	34.20	33.95	-1	80,248	0.00%
2021/11/03	5	33.77	4	33.60	33.60	1	80,239	0.00%
2021/11/02	18	33.81	12	33.66	33.55	6	80,294	0.01%
2021/11/01	40.1	34.00	9	33.78	33.70	31.1	80,105	0.04%
2021/10/29	35	34.87	28	35.11	34.40	7	79,912	0.01%
2021/10/28	74	34.85	41.1	34.83	34.70	32.9	79,511	0.04%
2021/10/27	41	34.02	57	34.33	34.70	-16	79,229	-0.02%
2021/10/26	47	33.71	121	33.67	33.40	-74	79,236	-0.09%	大賣/
2021/10/25	17	34.19	13	34.12	34.00	4	79,311	0.01%
2021/10/22	64	34.58	30	34.47	34.25	34	78,953	0.04%
2021/10/21	36	34.09	117	34.58	34.70	-81	78,280	-0.10%	大賣/
2021/10/20	90	34.04	91	34.01	33.85	-1	77,566	0.00%
2021/10/19	171	34.44	70	34.66	34.30	101	76,558	0.13%	大買/鉅額交易
2021/10/18	89	35.53	174	35.70	35.25	-85	75,478	-0.11%	大賣/
2021/10/15	193.1	35.12	119	35.16	35.80	74.1	74,309	0.10%	大買/大賣/
2021/10/14	227	35.52	151	35.26	34.55	76	72,805	0.10%	大買/大賣/
2021/10/13	166	34.30	100	34.56	34.60	66	69,990	0.09%	大買/
2021/10/12	43	33.83	21	33.94	33.65	22	68,007	0.03%
2021/10/08	40	34.29	66	34.32	33.75	-26	67,142	-0.04%
2021/10/07	124	34.23	129	34.23	33.90	-5	65,231	-0.01%	大買/大賣/
2021/10/06	133	33.82	61	33.94	34.00	72	63,120	0.11%	大買/
2021/10/05	31	32.61	118	32.42	33.45	-87	61,172	-0.14%	大賣/
2021/10/04	35	32.00	70	32.15	32.35	-35	59,802	-0.06%
2021/10/01	176	32.67	17	31.93	32.00	159	58,780	0.27%	大買/鉅額交易
2021/09/30	320	32.70	16	32.70	32.70	304	57,518	0.53%	大買/鉅額交易
2021/09/29	369	32.96	341	32.75	32.65	28	56,777	0.05%	大買/大賣/
2021/09/28	28	32.71	32	32.55	32.65	-4	54,838	-0.01%
2021/09/27	100	33.95	155	34.20	33.75	-55	53,293	-0.10%	大賣/
2021/09/24	453	34.05	208	34.02	34.10	245	51,001	0.48%	大買/大賣/鉅額交易
2021/09/23	465	33.50	618.1	33.39	34.80	-153.1	45,153	-0.34%	大買/大賣/鉅額交易
2021/09/22	482	33.26	529	33.39	31.65	-47	40,445	-0.12%	大買/大賣/
2021/09/17	272	32.32	123	32.89	33.40	149	33,482	0.45%	大買/大賣/鉅額交易
2021/09/16	149	30.36	71	30.30	30.40	78	30,901	0.25%	大買/
2021/09/15	22	29.66	1	29.60	29.65	21	30,050	0.07%
2021/09/14	10	29.10	20	29.15	29.25	-10	29,755	-0.03%
2021/09/13	25	29.26	21	29.40	29.10	4	29,514	0.01%
2021/09/09	2	28.40	23	28.47	28.60	-21	29,060	-0.07%
2021/09/08	9	28.06	4	27.91	27.90	5	28,911	0.02%
2021/09/07	10	28.93	27	28.76	28.85	-17	28,391	-0.06%
2021/09/06	39	28.78	165	28.96	28.60	-126	28,070	-0.45%	大賣/鉅額交易
2021/09/03	35	29.80	65	29.90	29.65	-30	27,372	-0.11%
2021/09/02	52	30.52	26	30.37	29.75	26	26,649	0.10%
2021/09/01	223	31.58	348	31.43	31.70	-125	24,832	-0.50%	大買/大賣/鉅額交易
2021/08/31	20	30.53	14.5	30.48	30.55	5.5	23,255	0.02%
2021/08/30	259	30.16	193	29.93	30.30	66	22,256	0.30%	大買/大賣/
2021/08/27	114	28.94	35.7	28.94	29.40	78.3	20,464	0.38%	大買/
2021/08/26	28.2	28.69	76	28.58	28.30	-47.8	19,580	-0.24%
2021/08/25	19	28.28	57	28.27	28.25	-38	18,392	-0.21%
2021/08/24	38	28.34	37	27.99	28.35	1	17,703	0.01%
2021/08/23	20	27.78	544	27.80	27.85	-524	16,716	-3.13%	大賣/鉅額交易
2021/08/20	126	27.45	77	28.06	28.00	49	15,421	0.32%	大買/
2021/08/19	4	26.18	75.1	26.32	26.30	-71.1	13,922	-0.51%
2021/08/18	11	25.65	16	25.59	25.65	-5	13,496	-0.04%
2021/08/17	0	0.00	22	24.97	25.15	-22	13,451	-0.16%
2021/08/16	42.1	25.16	7	24.91	24.95	35.1	13,491	0.26%
2021/08/13	21	26.62	10	26.70	26.55	11	13,065	0.08%
2021/08/12	0.4	26.15	0	0.00	26.30	0.4	12,906	0.00%
2021/08/11	11	25.61	31	26.05	25.50	-20	13,049	-0.15%
2021/08/10	43	26.28	52	26.06	25.90	-9	13,174	-0.07%
2021/08/09	39.2	27.35	43.3	26.33	26.20	-4.1	13,468	-0.03%
2021/08/06	20.3	27.20	2	27.15	27.20	18.3	13,136	0.14%
2021/08/05	16	26.80	50	27.00	27.00	-34	13,310	-0.26%
2021/08/04	8.2	26.66	32	27.12	26.70	-23.8	13,735	-0.17%
2021/08/03	16	27.36	68	27.14	27.40	-52	13,595	-0.38%
2021/08/02	34.1	27.14	109	27.27	27.25	-74.9	13,319	-0.56%	大賣/
2021/07/30	13.1	25.95	13	26.18	26.05	0.1	12,791	0.00%
2021/07/29	25	25.72	26	25.14	25.70	-1	12,223	-0.01%
2021/07/27	2	24.13	5	24.14	24.00	-3	12,083	-0.02%
2021/07/26	2	24.08	0	0.00	23.90	2	12,524	0.02%
2021/07/23	3	23.95	1	24.10	24.05	2	12,954	0.02%
2021/07/22	0	0.00	2.5	24.38	23.95	-2.5	14,017	-0.02%
2021/07/21	0	0.00	6	24.25	23.90	-6	15,752	-0.04%
2021/07/20	15	23.92	11	23.90	23.90	4	15,822	0.03%
2021/07/19	3	24.15	0	0.00	24.10	3	15,988	0.02%
2021/07/16	5	24.65	1	24.60	24.30	4	16,489	0.02%
2021/07/15	5	24.10	0	0.00	24.45	5	16,845	0.03%
2021/07/14	10	24.00	28	23.98	23.95	-18	16,992	-0.11%
2021/07/13	5	24.45	8	24.35	24.15	-3	17,531	-0.02%
2021/07/12	5	24.50	0	0.00	24.40	5	17,590	0.03%
2021/07/09	10	24.42	5	24.60	24.60	5	17,700	0.03%
2021/07/08	32	24.89	21	24.77	24.80	11	17,927	0.06%
2021/07/07	10	24.47	35	24.44	24.35	-25	18,198	-0.14%
2021/07/06	2	24.38	0	0.00	24.25	2	18,397	0.01%
2021/07/05	5	24.50	1	24.65	24.50	4	18,573	0.02%
2021/07/02	13	24.48	2	24.60	24.40	11	18,694	0.06%
2021/07/01	5	24.81	205	24.63	24.55	-200	18,914	-1.06%	大賣/鉅額交易
2021/06/30	55	25.53	31	25.25	24.70	24	19,271	0.12%
2021/06/29	33	24.62	39	24.90	25.30	-6	18,860	-0.03%
2021/06/28	15	24.02	2	24.15	24.00	13	18,604	0.07%
2021/06/25	1	24.10	1	24.20	24.05	0	18,732	0.00%
2021/06/24	10	24.26	11	24.22	24.20	-1	18,880	-0.01%
2021/06/23	7	24.35	1	24.10	24.30	6	19,086	0.03%
2021/06/22	2	24.05	1	24.25	23.85	1	19,419	0.01%
2021/06/21	16	23.98	3	23.88	23.70	13	19,485	0.07%
2021/06/18	216	25.05	6	25.45	24.90	210	19,544	1.07%	大買/鉅額交易
2021/06/17	8	25.55	1	25.35	25.35	7	19,736	0.04%
2021/06/16	2	25.20	0	0.00	25.45	2	20,060	0.01%
2021/06/15	2	25.00	0	0.00	25.30	2	20,441	0.01%
2021/06/11	26	24.95	5	25.04	24.85	21	20,965	0.10%
2021/06/08	2	25.20	10	25.00	25.15	-8	23,725	-0.03%
2021/06/04	5	25.05	7	24.94	24.85	-2	24,307	-0.01%
2021/06/03	10	24.95	0	0.00	25.10	10	24,689	0.04%
2021/06/02	0	0.00	6	24.98	25.00	-6	25,482	-0.02%
2021/06/01	0	0.00	13	24.88	24.85	-13	26,165	-0.05%
2021/05/31	10	24.85	0.9	24.80	24.85	9.1	27,251	0.03%
2021/05/28	4	25.04	13	24.90	24.90	-9	30,057	-0.03%
2021/05/27	31	24.69	58	24.81	25.00	-27	33,968	-0.08%
2021/05/26	10	24.50	4	24.05	24.35	6	34,764	0.02%
2021/05/25	10	24.15	33	23.85	23.80	-23	35,093	-0.07%
2021/05/24	20	23.50	16	23.63	23.85	4	35,637	0.01%
2021/05/21	26	23.42	20	23.10	23.25	6	35,875	0.02%
2021/05/20	25	23.25	15	23.17	23.00	10	36,456	0.03%
2021/05/19	17	23.05	19	23.28	23.35	-2	37,310	-0.01%
2021/05/18	26	22.11	22	22.35	22.40	4	38,202	0.01%
2021/05/17	12	20.45	1	20.45	20.55	11	38,268	0.03%
2021/05/14	44	22.04	21	22.64	22.50	23	38,046	0.06%
2021/05/13	5	22.75	14	21.89	22.30	-9	37,874	-0.02%
2021/05/12	58	22.35	66.3	22.12	22.90	-8.3	37,688	-0.02%
2021/05/11	18	24.70	10	24.23	24.25	8	37,222	0.02%
2021/05/10	100	25.80	23	25.71	25.70	77	37,091	0.21%
2021/05/07	44	25.40	19	25.41	25.65	25	37,745	0.07%
2021/05/06	44	24.68	66	24.73	24.60	-22	37,769	-0.06%
2021/05/05	14	24.75	26	24.91	24.55	-12	37,819	-0.03%
2021/05/04	64	25.15	25.2	24.99	24.70	38.8	38,316	0.10%
2021/05/03	53	26.15	49	26.26	25.75	4	38,045	0.01%
2021/04/29	93	27.40	12	27.28	27.00	81	37,927	0.21%
2021/04/28	161	28.57	6	28.13	27.95	155	37,887	0.41%	大買/鉅額交易
2021/04/27	263	27.67	125.5	28.20	28.55	137.5	37,354	0.37%	大買/大賣/鉅額交易
2021/04/26	21	27.25	2	26.90	26.90	19	36,776	0.05%
2021/04/23	5	26.93	17	26.94	26.85	-12	36,871	-0.03%
2021/04/22	69	27.21	7	27.61	26.60	62	36,995	0.17%
2021/04/21	18	27.37	6	27.63	27.25	12	36,807	0.03%
2021/04/20	14	27.04	1	27.15	27.20	13	36,858	0.04%
2021/04/19	14	27.15	41	27.21	27.30	-27	37,612	-0.07%
2021/04/16	1	26.45	10	26.55	26.50	-9	37,472	-0.02%
2021/04/15	10	26.22	2.1	26.23	26.15	7.9	37,690	0.02%
2021/04/14	12	25.74	8	26.09	25.80	4	38,428	0.01%
2021/04/13	4	26.54	19	26.51	26.30	-15	38,688	-0.04%
2021/04/12	26	26.36	17	26.43	26.30	9	38,729	0.02%
2021/04/09	37	26.76	0	0.00	26.70	37	39,016	0.09%
2021/04/08	4	27.05	2.2	27.08	27.10	1.8	39,108	0.00%
2021/04/07	14	27.19	12	27.05	27.25	2	39,792	0.01%
2021/04/06	47	26.59	11	26.52	26.60	36	40,441	0.09%
2021/04/01	7	26.84	8	26.92	26.85	-1	40,937	0.00%
2021/03/31	43	27.16	13	27.40	27.05	30	41,837	0.07%
2021/03/30	22.5	27.42	48	27.34	27.30	-25.5	43,385	-0.06%
2021/03/29	25	27.71	154	27.68	27.50	-129	45,564	-0.28%	大賣/鉅額交易
2021/03/26	10	27.76	3	27.77	27.60	7	47,627	0.01%
2021/03/25	28	27.83	23	27.98	27.60	5	48,995	0.01%
2021/03/24	173	27.63	4.2	27.65	27.50	168.8	50,804	0.33%	大買/鉅額交易
2021/03/23	25	27.14	5	27.18	27.10	20	51,779	0.04%
2021/03/22	12	27.41	5.2	27.40	27.40	6.8	52,246	0.01%
2021/03/19	25.2	27.58	203.2	27.60	27.50	-178	52,776	-0.34%	大賣/鉅額交易
2021/03/18	10	28.09	7	28.13	28.05	3	54,426	0.01%
2021/03/17	34	28.42	104	28.71	28.20	-70	55,388	-0.13%	大賣/
2021/03/16	46	29.09	31.1	29.13	28.85	14.9	57,510	0.03%
2021/03/15	51	28.98	42	29.04	28.95	9	57,333	0.02%
2021/03/12	94	28.18	14	28.30	28.15	80	56,117	0.14%
2021/03/11	6	27.79	4	27.86	27.95	2	55,758	0.00%
2021/03/10	7.1	28.17	6	28.13	27.90	1.1	55,657	0.00%
2021/03/09	4	27.95	7	28.09	28.35	-3	55,980	-0.01%
2021/03/08	52	28.07	15	27.84	28.15	37	55,962	0.07%
2021/03/05	28	28.63	104	28.37	28.45	-76	55,390	-0.14%	大賣/
2021/03/04	74.1	28.72	118	28.77	28.20	-43.9	55,682	-0.08%	大賣/
2021/03/03	198.4	29.71	347	29.87	29.35	-148.6	55,313	-0.27%	大買/大賣/鉅額交易
2021/03/02	161.1	29.20	123	29.74	29.45	38.1	52,522	0.07%	大買/大賣/
2021/02/26	30	27.46	49.1	27.97	27.95	-19.1	48,714	-0.04%
2021/02/25	8	27.41	12	27.30	27.50	-4	47,957	-0.01%
2021/02/24	24	27.39	32	27.40	27.20	-8	47,557	-0.02%
2021/02/23	15	27.06	4	27.08	27.00	11	47,006	0.02%
2021/02/22	116	27.18	28	27.06	26.95	88	46,677	0.19%	大買/
2021/02/19	284	27.16	57.4	27.42	27.45	226.6	46,058	0.49%	大買/鉅額交易
2021/02/18	75	26.46	85	26.67	27.45	-10	45,195	-0.02%
2021/02/17	0	0.00	13	25.60	25.55	-13	44,094	-0.03%
2021/02/05	18	25.37	7	25.13	25.10	11	43,931	0.03%
2021/02/04	5	25.36	11	25.21	25.35	-6	43,843	-0.01%
2021/02/03	15	25.54	5	25.61	25.15	10	43,840	0.02%
2021/02/02	3	25.08	0	0.00	25.00	3	43,770	0.01%
2021/02/01	11	24.95	6	24.94	25.10	5	43,710	0.01%
2021/01/29	11.1	25.97	14	26.07	25.20	-2.9	43,600	-0.01%
2021/01/28	18	24.92	41	24.98	24.90	-23	42,959	-0.05%
2021/01/27	16	25.78	1	26.10	25.60	15	43,016	0.03%
2021/01/26	80	26.37	17	26.42	25.90	63	43,276	0.15%
2021/01/25	22	26.04	3	26.33	26.10	19	42,870	0.04%
2021/01/22	231	26.44	25	26.38	26.50	206	42,980	0.48%	大買/鉅額交易
2021/01/21	34	26.22	40	26.17	26.20	-6	42,821	-0.01%
2021/01/20	72	26.13	13	26.04	25.55	59	42,792	0.14%
2021/01/19	49	26.76	188	26.63	26.85	-139	42,639	-0.33%	大賣/鉅額交易
2021/01/18	12	24.55	6	25.03	25.15	6	42,172	0.01%
2021/01/15	28	24.85	3.2	25.18	24.45	24.8	44,252	0.06%
2021/01/14	120	25.29	508	25.21	25.20	-388	44,550	-0.87%	大買/大賣/鉅額交易
2021/01/13	18	25.27	6	25.40	25.15	12	44,557	0.03%
2021/01/12	58	24.94	16	24.80	25.40	42	44,187	0.10%
2021/01/11	52	24.52	5	24.74	24.40	47	43,320	0.11%
2021/01/08	9	25.03	8.4	24.96	25.10	0.6	42,925	0.00%
2021/01/07	89	25.15	34.4	25.16	25.35	54.6	42,587	0.13%
2021/01/06	20	26.04	3	26.58	25.70	17	41,820	0.04%
2021/01/05	47	26.18	42	26.15	26.15	5	41,312	0.01%
2021/01/04	36	26.77	33	26.85	26.80	3	40,929	0.01%
2020/12/31	36	26.28	21	26.20	26.45	15	40,482	0.04%
2020/12/30	12	26.79	3.1	27.00	26.55	9	40,208	0.02%
2020/12/29	36	26.29	116	26.26	26.15	-80	39,361	-0.20%	大賣/
2020/12/28	43	27.17	32	27.29	26.80	11	38,445	0.03%
2020/12/25	40	27.12	21	27.30	26.95	19	37,476	0.05%
2020/12/24	397	28.32	58	28.54	27.55	339	36,509	0.93%	大買/鉅額交易
2020/12/23	119	27.47	39	27.81	28.35	80	34,770	0.23%	大買/
2020/12/22	75.1	27.46	64	28.51	27.90	11.1	32,390	0.03%
2020/12/21	245	27.90	89	27.51	27.30	156	30,176	0.52%	大買/鉅額交易
2020/12/18	183	26.34	874	26.81	27.60	-691	28,570	-2.42%	大買/大賣/鉅額交易
2020/12/17	399	25.45	22	25.39	25.65	377	26,353	1.43%	大買/鉅額交易
2020/12/16	122	25.18	25	25.04	24.75	97	25,278	0.38%	大買/
2020/12/15	423	24.79	15	24.54	24.45	408	24,972	1.63%	大買/鉅額交易
2020/12/14	23	25.05	61	25.02	25.05	-38	24,158	-0.16%
2020/12/11	59	23.48	119	23.41	23.20	-60	22,119	-0.27%	大賣/
2020/12/10	54	23.50	142	23.94	24.10	-88	20,722	-0.42%	大賣/
2020/12/09	62	21.68	14	21.84	21.95	48	17,953	0.27%
2020/12/08	0	0.00	15	21.30	21.10	-15	17,339	-0.09%
2020/12/07	6	21.47	0	0.00	21.10	6	17,206	0.03%
2020/12/04	4	21.38	46	21.49	21.45	-42	16,907	-0.25%
2020/12/03	165	21.48	106	21.98	21.55	59	16,642	0.35%	大買/大賣/
2020/12/02	147	21.22	9	21.04	21.10	138	16,009	0.86%	大買/鉅額交易
2020/12/01	17	20.61	8	20.77	20.65	9	15,642	0.06%
2020/11/30	21	21.09	18	21.11	21.05	3	15,457	0.02%
2020/11/27	94	19.71	159	20.75	20.90	-65	14,382	-0.45%	大賣/
2020/11/26	0	0.00	20	19.00	19.00	-20	13,669	-0.15%
2020/11/25	63	19.36	0	0.00	19.10	63	13,591	0.46%
2020/11/24	15	18.91	0	0.00	18.90	15	13,380	0.11%
2020/11/23	6	19.04	10	19.05	19.05	-4	13,170	-0.03%
2020/11/20	8	19.15	0	0.00	19.10	8	13,132	0.06%
2020/11/19	8	19.36	1	19.60	19.30	7	13,046	0.05%
2020/11/18	2	19.50	0	0.00	19.65	2	13,051	0.02%
2020/11/17	0	0.00	10	19.40	19.60	-10	13,063	-0.08%
2020/11/16	8	19.81	0	0.00	19.65	8	13,075	0.06%
2020/11/13	33	19.61	5	19.30	19.40	28	13,079	0.21%
2020/11/12	0	0.00	1	20.25	19.90	-1	12,903	-0.01%
2020/11/11	144	20.39	5	20.40	20.30	139	12,909	1.08%	大買/鉅額交易
2020/11/10	16	20.41	1	20.35	20.35	15	13,029	0.12%
2020/11/09	179	20.50	3	20.57	20.40	176	13,295	1.32%	大買/鉅額交易
2020/11/06	0	0.00	9	20.43	20.40	-9	13,320	-0.07%
2020/11/05	0	0.00	10	20.40	20.35	-10	13,489	-0.07%
2020/11/04	16	20.52	17	20.71	20.50	-1	13,652	-0.01%
2020/11/03	46	20.67	27	20.46	20.45	19	13,803	0.14%
2020/11/02	0	0.00	45	20.92	20.70	-45	14,771	-0.30%
2020/10/30	21	21.20	31	20.97	21.05	-10	14,819	-0.07%
2020/10/29	11	20.74	7	20.51	20.80	4	14,802	0.03%
2020/10/28	19	20.72	7	20.88	20.65	12	15,384	0.08%
2020/10/27	32	20.66	11	20.84	20.50	21	15,963	0.13%
2020/10/26	34	21.60	69	21.39	21.20	-35	15,584	-0.22%
2020/10/23	597	22.75	109.1	22.70	22.80	487.9	14,694	3.32%	大買/大賣/鉅額交易
2020/10/22	60	20.13	0	0.00	21.35	60	12,221	0.49%
2020/10/21	15	19.48	0	0.00	19.45	15	11,583	0.13%
2020/10/19	0	0.00	0.3	18.70	18.70	-0.3	11,116	0.00%
2020/10/14	20	17.56	0	0.00	18.00	20	10,937	0.18%
2020/10/12	20	18.20	0	0.00	18.15	20	10,734	0.19%
2020/10/07	0	0.00	95	17.60	17.60	-95	10,680	-0.89%
2020/10/05	15	16.50	0	0.00	16.70	15	10,698	0.14%
2020/09/30	0	0.00	1	16.50	16.80	-1	10,750	-0.01%
2020/09/29	22	17.00	1	17.05	17.05	21	10,731	0.20%
2020/09/28	10	15.23	0	0.00	15.50	10	10,501	0.10%
2020/09/25	10	15.20	0	0.00	15.20	10	10,542	0.09%
2020/09/24	30	15.28	1	15.40	15.15	29	10,598	0.27%
2020/09/23	1	15.30	0	0.00	15.35	1	10,669	0.01%
2020/09/22	17	15.30	0	0.00	15.30	17	10,741	0.16%
2020/09/21	16	15.53	0	0.00	15.55	16	10,856	0.15%
2020/09/18	10	16.70	0	0.00	15.85	10	10,816	0.09%
2020/09/16	0	0.00	5	16.10	16.15	-5	10,413	-0.05%
2020/09/11	10	16.05	0	0.00	15.80	10	10,393	0.10%
2020/09/10	0	0.00	5	16.90	16.35	-5	10,367	-0.05%
2020/09/09	15	16.90	0	0.00	16.85	15	10,352	0.14%
2020/09/07	10	17.73	0	0.00	17.55	10	10,353	0.10%
2020/09/04	10	17.65	2	17.60	17.75	8	10,299	0.08%
2020/09/03	10	17.75	0.3	17.80	17.90	9.7	10,287	0.09%
2020/09/02	10	17.25	0	0.00	17.35	10	10,246	0.10%
2020/09/01	0	0.00	1	17.35	17.50	-1	10,281	-0.01%
2020/08/31	20	17.13	0	0.00	17.20	20	10,222	0.20%
2020/08/28	10	17.20	0.1	17.20	17.25	9.9	10,231	0.10%
2020/08/26	100	17.35	10	17.30	17.30	90	10,350	0.87%
2020/08/25	0	0.00	1	17.40	17.40	-1	10,385	-0.01%
2020/08/24	10	17.20	2	17.05	17.20	8	10,653	0.08%
2020/08/21	17	17.03	0	0.00	17.55	17	10,631	0.16%
2020/08/20	20	17.00	0	16.60	16.65	20	10,557	0.19%
2020/08/19	10	17.45	2	17.45	17.30	8	10,494	0.08%
2020/08/18	30	17.28	0	0.00	17.40	30	10,421	0.29%
2020/08/17	20	17.30	0	0.00	17.30	20	10,380	0.19%
2020/08/14	11	16.52	2	16.75	17.00	9	10,252	0.09%
2020/08/13	2	16.50	21	16.49	16.50	-19	10,026	-0.19%
2020/08/12	30	15.00	0	0.00	15.00	30	9,610	0.31%
2020/08/11	10	15.03	0	0.00	14.65	10	9,411	0.11%
2020/08/10	10	14.93	0	0.00	14.65	10	9,182	0.11%
2020/08/07	30	13.15	0	0.00	14.20	30	8,946	0.34%
2020/08/06	30	14.47	0	0.00	13.05	30	8,558	0.35%
2020/08/05	0	0.00	0.3	14.50	14.50	-0.3	7,155	0.00%
2020/08/04	24	14.55	22	14.45	14.50	2	6,885	0.03%
2020/08/03	74	14.54	0	0.00	14.40	74	6,652	1.11%
2020/07/31	80	16.10	30	16.10	16.00	50	6,086	0.82%
2020/07/30	10	17.75	0	0.00	17.75	10	5,535	0.18%
2020/07/23	0	0.00	20	21.05	21.20	-20	6,055	-0.33%
2020/07/21	0	0.00	25	21.20	21.20	-25	6,209	-0.40%
2020/07/17	0	0.00	30	21.50	21.65	-30	6,335	-0.47%
2020/07/15	0	0.00	1	21.60	21.65	-1	6,433	-0.02%
2020/07/10	2	20.55	0	0.00	20.80	2	6,805	0.03%
2020/07/09	33	19.35	0	0.00	20.35	33	6,897	0.48%
2020/07/08	1	18.95	0	0.00	18.95	1	6,915	0.01%
2020/07/03	0	0.00	5	18.95	18.75	-5	7,066	-0.07%
2020/07/02	0	19.20	9	19.33	20.10	-9	7,197	-0.13%
2020/06/30	2	21.80	7	21.27	21.00	-5	7,451	-0.07%
2020/06/29	0.1	21.20	3	21.40	21.35	-2.9	7,376	-0.04%
2020/06/18	1	21.10	0	0.00	21.10	1	7,621	0.01%
2020/06/17	3	21.22	0	0.00	21.05	3	7,692	0.04%
2020/06/12	150	21.05	165	21.01	21.05	-15	8,021	-0.19%	大買/大賣/
2020/06/10	5	21.85	0	0.00	21.70	5	8,231	0.06%
2020/06/09	15	21.77	3	21.75	21.65	12	8,454	0.14%
2020/06/08	5	21.40	5	21.60	21.60	0	8,544	0.00%
2020/06/05	5	21.80	5	21.90	21.80	0	8,542	0.00%
2020/06/04	10	22.10	10	21.75	21.75	0	8,587	0.00%
2020/06/03	5	21.95	5	21.95	21.95	0	8,648	0.00%
2020/06/01	5	21.19	0	0.00	21.15	5	8,641	0.06%
2020/05/29	0	0.00	2	20.38	20.75	-2	8,590	-0.02%
2020/05/27	0	0.00	2	20.15	20.25	-2	8,301	-0.02%
2020/05/26	2	20.25	1	20.20	20.20	1	8,363	0.01%
2020/05/22	0	0.00	10	20.20	20.40	-10	8,342	-0.12%
2020/05/15	0	0.00	1	20.45	20.50	-1	8,670	-0.01%
2020/05/11	0	0.00	1	21.55	21.40	-1	8,647	-0.01%
2020/05/08	20	21.90	0	0.00	21.80	20	8,641	0.23%
2020/05/07	2	21.90	16	22.28	21.90	-14	8,568	-0.16%
2020/05/06	13	23.62	22	22.99	22.70	-9	8,363	-0.11%
2020/05/05	10	21.75	5	21.50	21.85	5	7,974	0.06%
2020/05/04	2	20.85	0	0.00	20.80	2	7,918	0.03%
2020/04/30	5	21.24	0	0.00	21.50	5	7,860	0.06%
2020/04/29	0	0.00	1	21.10	21.05	-1	7,796	-0.01%
2020/04/17	1	22.75	0	0.00	22.65	1	7,812	0.01%
2020/04/16	0	22.75	0	0.00	22.75	0	7,755	0.00%
2020/04/09	0	0.00	1	22.25	22.40	-1	7,182	-0.01%
2020/04/07	0	0.00	2	22.35	22.45	-2	7,275	-0.03%
2020/04/06	4	21.80	4	21.89	22.15	0	7,363	0.00%
2020/04/01	0	0.00	2	20.15	20.90	-2	7,208	-0.03%
2020/03/30	2	18.50	0	0.00	19.70	2	6,938	0.03%
2020/03/27	0	0.00	10	19.65	19.40	-10	6,887	-0.15%
2020/03/26	0	0.00	1	19.25	19.50	-1	6,850	-0.01%
2020/03/23	2	17.05	0	0.00	16.90	2	6,854	0.03%
2020/03/19	3	17.55	1	17.35	17.30	2	6,753	0.03%
2020/03/18	10	18.45	1	18.40	18.15	9	6,706	0.13%
2020/03/17	3	17.65	0	0.00	18.55	3	6,705	0.04%
2020/03/16	3	17.60	0	0.00	18.05	3	6,617	0.05%
2020/03/13	2	16.90	1	18.30	18.30	1	6,603	0.02%
2020/03/12	14	18.87	0	0.00	18.75	14	6,414	0.22%
2020/03/11	3	19.90	2	19.75	19.70	1	6,388	0.02%
2020/03/10	5	20.06	0	0.00	20.25	5	6,390	0.08%
2020/03/09	1	20.05	0	0.00	19.90	1	6,362	0.02%
2020/03/06	1	21.30	0	0.00	21.10	1	6,310	0.02%
2020/03/05	0	0.00	1	22.30	22.30	-1	6,333	-0.02%
2020/03/02	0	0.00	14	21.30	21.15	-14	6,932	-0.20%
2020/02/24	2	22.40	0	0.00	22.05	2	7,705	0.03%
2020/02/20	15	23.50	29	23.46	22.60	-14	7,908	-0.18%
2020/02/19	20	23.15	0	0.00	23.40	20	8,037	0.25%
2020/02/18	0	0.00	17	22.29	22.30	-17	8,335	-0.20%
2020/02/17	5	21.94	12	22.05	22.10	-7	8,315	-0.08%
2020/02/14	2	21.70	12.1	21.96	21.85	-10.1	8,357	-0.12%
2020/02/13	17	21.32	0	0.00	21.45	17	8,289	0.21%
2020/02/12	0	0.00	10.6	21.35	21.45	-10.6	8,350	-0.13%
2020/02/11	10	21.04	15	20.90	21.20	-5	8,321	-0.06%
2020/02/10	2	20.10	0	0.00	20.60	2	8,298	0.02%
2020/02/07	1	20.05	0	0.00	20.40	1	8,401	0.01%
2020/02/04	1	19.00	0	0.00	19.30	1	8,606	0.01%
2020/02/03	0	0.00	2	19.00	19.25	-2	8,828	-0.02%
2020/01/30	7	19.94	0	0.00	19.50	7	8,958	0.08%
2020/01/20	0	0.00	4	21.65	21.65	-4	8,809	-0.05%
2020/01/14	5	21.55	5	21.40	21.20	0	9,062	0.00%
2020/01/10	0	0.00	1	20.85	20.90	-1	9,028	-0.01%
2020/01/03	2	20.80	0	0.00	20.70	2	9,254	0.02%
2020/01/02	6	21.04	2	21.23	21.05	4	9,261	0.04%
2019/12/31	15	21.57	3	22.45	21.00	12	9,260	0.13%
2019/12/30	4	21.50	9	21.99	22.10	-5	9,115	-0.05%
2019/12/23	0	0.00	1	21.05	20.95	-1	9,154	-0.01%
2019/12/20	1	21.20	0	0.00	20.95	1	9,165	0.01%
2019/12/19	1	20.85	1	20.75	20.70	0	9,054	0.00%
2019/12/17	2	20.65	0	0.00	21.00	2	9,109	0.02%
2019/12/16	0	0.00	2	20.73	20.60	-2	9,144	-0.02%
2019/12/13	0	0.00	10	21.05	20.60	-10	9,141	-0.11%
2019/12/12	2	21.13	7	21.05	20.90	-5	9,128	-0.05%
2019/12/11	6	20.83	15	20.83	20.90	-9	9,098	-0.10%
2019/12/10	16	21.24	1	21.05	21.05	15	9,126	0.16%
2019/12/09	2	21.55	7	21.54	21.60	-5	9,079	-0.06%
2019/12/06	11	21.57	0	0.00	21.25	11	9,171	0.12%
2019/12/05	2	21.40	1	21.40	21.30	1	9,158	0.01%
2019/12/04	2	21.70	0	0.00	21.55	2	9,248	0.02%
2019/12/03	4	21.73	0	0.00	21.90	4	9,468	0.04%
2019/12/02	2	21.83	0	0.00	21.90	2	9,716	0.02%
2019/11/29	1	22.05	5	22.38	22.05	-4	9,780	-0.04%
2019/11/28	1	22.75	1	22.75	22.05	0	9,713	0.00%
2019/11/27	28	23.17	38	23.42	23.15	-10	9,664	-0.10%
2019/11/26	33	23.62	25	23.87	23.70	8	9,509	0.08%
2019/11/25	17	23.09	28	22.99	23.10	-11	9,259	-0.12%
2019/11/22	22	22.84	35	22.82	22.85	-13	9,413	-0.14%
2019/11/21	27	22.25	17	21.95	22.40	10	9,351	0.11%
2019/11/20	0	0.00	22	21.62	21.85	-22	9,359	-0.24%
2019/11/19	11	20.93	14	20.47	20.95	-3	9,542	-0.03%
2019/11/18	35	20.43	28	20.63	20.30	7	9,567	0.07%
2019/11/15	1	19.75	2	19.73	20.10	-1	9,415	-0.01%
2019/11/04	0	0.00	9	18.40	18.45	-9	9,313	-0.10%
2019/11/01	4	18.34	10	18.00	18.25	-6	9,375	-0.06%
2019/10/31	17	18.40	8	18.65	18.30	9	9,334	0.10%
2019/10/30	2	17.95	0	0.00	18.05	2	9,275	0.02%
2019/10/29	8	18.21	2	17.90	17.90	6	9,265	0.06%
2019/10/28	0	0.00	1	18.00	17.80	-1	9,295	-0.01%
2019/10/25	0	0.00	11	17.95	17.85	-11	9,369	-0.12%
2019/10/24	0	0.00	12	17.45	17.70	-12	9,428	-0.13%
2019/10/23	4	16.76	0	0.00	16.95	4	9,422	0.04%
2019/10/22	2	17.20	0	0.00	17.05	2	9,452	0.02%
2019/10/18	10	17.10	0	0.00	17.10	10	9,572	0.10%
2019/10/16	15	17.23	3	17.03	17.25	12	9,792	0.12%
2019/10/09	0	0.00	2	16.65	16.75	-2	10,380	-0.02%
2019/10/03	9	16.26	1	16.45	16.45	8	12,099	0.07%
2019/10/02	1	16.60	0	0.00	16.70	1	12,267	0.01%
2019/10/01	2	16.75	0	0.00	16.70	2	12,426	0.02%
2019/09/27	2	16.98	0	0.00	17.00	2	12,532	0.02%
2019/09/26	7	17.60	1	17.25	17.25	6	12,731	0.05%
2019/09/19	4	17.60	5	17.69	17.65	-1	14,462	-0.01%
2019/09/18	3	17.85	4	17.89	17.80	-1	14,824	-0.01%
2019/09/17	1	17.80	0	0.00	17.85	1	15,174	0.01%
2019/09/12	0	0.00	1	17.80	17.80	-1	15,642	-0.01%
2019/09/10	0	0.00	1	17.60	17.25	-1	16,545	-0.01%
2019/09/09	1	17.35	1	17.30	17.20	0	16,728	0.00%
2019/09/06	0	0.00	0	17.15	17.30	0	16,931	0.00%
2019/09/05	3	16.70	0	0.00	17.15	3	17,301	0.02%
2019/09/04	10	16.45	13	16.72	16.95	-3	17,261	-0.02%
2019/09/02	5	17.10	15	17.22	17.35	-10	17,774	-0.06%
2019/08/30	26	16.84	25	16.91	16.85	1	18,056	0.01%
2019/08/29	7	16.76	7	16.90	16.80	0	18,340	0.00%
2019/08/28	0	0.00	1	16.95	16.95	-1	18,705	-0.01%
2019/08/27	21	16.62	23	16.81	17.20	-2	18,767	-0.01%
2019/08/26	10	16.65	4	16.90	17.10	6	18,631	0.03%
2019/08/23	6	16.74	9	17.00	17.20	-3	18,586	-0.02%
2019/08/22	51	16.35	54	16.65	17.50	-3	18,861	-0.02%
2019/08/21	4	17.91	3	17.80	17.60	1	18,957	0.01%
2019/08/20	4	18.15	0	0.00	18.45	4	19,025	0.02%
2019/08/07	6	18.79	0	0.00	18.75	6	19,921	0.03%
2019/08/06	5	18.84	1	18.95	19.00	4	19,922	0.02%
2019/08/05	7	18.64	0	0.00	18.55	7	19,963	0.04%
2019/08/02	9	18.89	1	18.80	18.70	8	20,041	0.04%
2019/08/01	4	19.56	2	19.65	19.15	2	20,065	0.01%
2019/07/31	3	20.10	6	20.02	20.20	-3	20,011	-0.01%
2019/07/30	2	19.53	3	19.80	19.75	-1	19,903	-0.01%
2019/07/29	0	0.00	2	19.45	19.60	-2	19,826	-0.01%
2019/07/26	5	18.96	0	0.00	19.25	5	19,774	0.03%
2019/07/25	7	19.49	0	0.00	19.50	7	19,590	0.04%
2019/07/24	12	19.72	11	19.80	19.85	1	19,639	0.01%
2019/07/23	4	19.69	0	0.00	19.95	4	19,602	0.02%
2019/07/22	1	19.60	1	19.60	19.80	0	19,561	0.00%
2019/07/19	2	19.45	2	19.48	19.65	0	19,570	0.00%
2019/07/18	6	19.27	1	19.60	19.20	5	19,505	0.03%
2019/07/17	2	19.45	1	19.35	19.25	1	19,357	0.01%
2019/07/16	0	0.00	8	19.24	19.45	-8	19,196	-0.04%
2019/07/15	1	18.35	3	18.72	19.00	-2	19,103	-0.01%
2019/07/11	1	18.60	0	0.00	18.75	1	18,384	0.01%
2019/07/10	0	0.00	2	19.00	18.95	-2	18,198	-0.01%
2019/07/09	12	18.44	7	18.37	18.50	5	17,815	0.03%
2019/07/08	5	18.88	0	0.00	18.95	5	18,178	0.03%
2019/07/05	1	19.15	0	0.00	19.10	1	18,579	0.01%
2019/07/04	1	19.30	0	0.00	19.35	1	18,778	0.01%
2019/07/03	2	19.30	15	19.75	19.30	-13	18,997	-0.07%
2019/07/02	10	19.25	0	0.00	19.15	10	18,961	0.05%
2019/07/01	7	19.01	19	19.33	19.85	-12	18,755	-0.06%
2019/06/28	6	18.57	0	0.00	18.75	6	18,324	0.03%
2019/06/27	6	18.92	0	0.00	18.90	6	18,068	0.03%
2019/06/26	1	18.80	1	19.25	19.20	0	17,757	0.00%
2019/06/25	2	19.15	0	0.00	19.05	2	17,867	0.01%
2019/06/24	1	19.20	2	19.53	19.75	-1	17,605	-0.01%
2019/06/21	3	19.45	1	20.10	19.15	2	17,811	0.01%
2019/06/19	7	19.14	14	19.65	19.80	-7	17,381	-0.04%
2019/06/18	17	19.50	2	20.15	19.15	15	17,041	0.09%
2019/06/17	1	20.50	0	0.00	20.55	1	16,477	0.01%
2019/06/14	1	20.80	1	20.95	20.80	0	16,136	0.00%
2019/06/13	2	20.70	10	21.06	20.80	-8	15,965	-0.05%
2019/06/12	0	0.00	5	20.51	20.55	-5	15,473	-0.03%
2019/06/11	15	20.25	3	20.78	20.30	12	15,276	0.08%
2019/06/10	1	21.40	0	0.00	21.55	1	14,681	0.01%
2019/06/06	6	22.18	13	22.25	22.10	-7	14,340	-0.05%
2019/06/05	4	20.90	11	21.27	21.70	-7	13,972	-0.05%
2019/06/04	9	20.99	0	0.00	19.75	9	13,549	0.07%
2019/05/31	0	0.00	2	21.80	21.75	-2	12,945	-0.02%
2019/05/29	2	21.00	2.8	21.14	21.15	-0.8	12,918	-0.01%
2019/05/27	1	22.20	0	0.00	22.35	1	12,165	0.01%
2019/05/23	2	22.78	0	0.00	22.10	2	12,101	0.02%
2019/05/21	0	0.00	2	23.30	23.70	-2	11,653	-0.02%
2019/05/17	1	22.05	0	0.00	22.25	1	11,502	0.01%
2019/05/16	0	0.00	1	23.50	22.10	-1	11,616	-0.01%
2019/05/15	2	21.78	0	0.00	22.25	2	11,487	0.02%
2019/05/10	5	22.20	0	0.00	23.10	5	11,388	0.04%
2019/04/30	0	0.00	1	23.05	23.80	-1	11,381	-0.01%
2019/04/24	1	24.20	0	0.00	24.20	1	12,488	0.01%
2019/04/19	0	24.80	0	0.00	24.90	0	13,688	0.00%
2019/04/17	3	26.00	0	0.00	25.85	3	14,091	0.02%
2019/04/16	5	26.70	0	0.00	26.60	5	14,126	0.04%
2019/04/15	8	28.68	1	28.60	27.70	7	14,031	0.05%
2019/04/12	2	28.53	3	29.82	29.50	-1	14,076	-0.01%
2019/04/11	5	29.82	5	29.10	29.55	0	13,466	0.00%
2019/04/10	6	28.83	5	28.50	29.80	1	13,209	0.01%
2019/04/09	0	0.00	4	27.50	28.30	-4	13,365	-0.03%
2019/04/08	0	0.00	6	25.69	25.75	-6	13,374	-0.04%
2019/04/01	1	24.05	1	24.10	24.15	0	16,177	0.00%
2019/03/28	0	0.00	1	24.00	24.75	-1	17,237	-0.01%
2019/03/26	0	0.00	1	24.70	24.85	-1	17,551	-0.01%
2019/03/25	7	23.53	15	23.47	24.90	-8	17,804	-0.04%
2019/03/21	5	26.15	0	0.00	26.15	5	18,702	0.03%
2019/03/13	0	0.00	1	26.10	26.10	-1	19,788	-0.01%
2019/03/12	1	26.05	0	0.00	26.00	1	20,047	0.00%
2019/03/05	1	26.35	0	0.00	26.30	1	24,464	0.00%
2019/02/27	0	0.00	2	26.63	26.80	-2	25,603	-0.01%
2019/02/25	0	0.00	1	25.70	26.40	-1	25,626	0.00%
2019/02/22	12	27.12	15	26.23	25.90	-3	25,797	-0.01%
2019/02/21	0	0.00	3	26.40	26.60	-3	25,444	-0.01%
2019/02/19	0	25.70	0	0.00	25.80	0	26,184	0.00%
2019/02/18	0	25.90	0	0.00	26.05	0	26,631	0.00%
2019/02/15	0	25.85	0	0.00	25.90	0	27,270	0.00%
2019/02/14	5	26.55	0	0.00	26.30	5	27,498	0.02%
2019/02/13	1	26.20	0	0.00	25.95	1	27,651	0.00%
2019/02/11	1	26.50	8	26.25	25.80	-7	28,180	-0.02%
2019/01/29	0	26.10	0	0.00	26.10	0	28,678	0.00%
2019/01/28	9	26.93	9	26.10	26.10	0	29,234	0.00%
2019/01/25	2	26.78	10	26.96	27.10	-8	29,464	-0.03%
2019/01/24	10	26.44	2	26.38	26.65	8	29,714	0.03%
2019/01/22	0	0.00	1	26.20	26.25	-1	30,405	0.00%
2019/01/21	5	26.05	0	0.00	26.10	5	31,040	0.02%
2019/01/18	1	25.05	1	26.00	26.10	0	31,328	0.00%
2019/01/17	7	25.89	5	25.60	25.60	2	31,591	0.01%
2019/01/16	6	25.87	5	26.05	25.50	1	32,071	0.00%
2019/01/14	2	25.70	2	24.90	24.90	0	32,476	0.00%
2019/01/11	5	25.95	6	26.26	26.95	-1	32,773	0.00%
2019/01/09	21	26.33	21	25.85	27.05	0	33,874	0.00%
2019/01/07	2	26.15	3.3	26.35	26.50	-1.3	33,744	0.00%
2019/01/04	30	25.48	30	25.26	25.35	0	33,857	0.00%
2019/01/02	1	25.60	1.5	26.03	26.00	-0.5	34,148	0.00%
2018/12/28	3	25.27	8	25.98	25.90	-5	34,188	-0.01%
2018/12/27	13	26.11	7	25.86	25.35	6	33,933	0.02%
2018/12/26	4	25.30	2.9	25.11	25.15	1.1	33,591	0.00%
2018/12/25	28	24.81	29	24.65	25.00	-1	33,485	0.00%
2018/12/24	17	25.28	15	25.06	24.30	2	32,466	0.01%
2018/12/22	27	28.64	15	28.14	26.95	12	31,995	0.04%
2018/12/21	20	30.84	18	32.52	29.85	2	31,703	0.01%
2018/12/20	12	33.85	1	33.15	33.15	11	30,989	0.04%
2018/12/18	2	32.90	11	33.48	33.80	-9	30,333	-0.03%
2018/12/17	11	32.11	1	32.15	34.00	10	30,131	0.03%
2018/12/13	1	36.00	0	0.00	35.95	1	28,779	0.00%
2018/12/12	1	37.50	0	0.00	37.15	1	28,657	0.00%
2018/12/11	1	37.00	2	37.08	37.25	-1	28,519	0.00%
2018/12/10	2	36.00	1	36.40	35.70	1	28,628	0.00%
2018/12/07	1	37.60	0	0.00	36.95	1	28,793	0.00%
2018/12/06	1	37.00	20	37.40	37.15	-19	28,827	-0.07%
2018/12/03	12	39.51	12	39.72	39.55	0	28,520	0.00%
2018/11/30	13	41.03	13	40.92	40.50	0	28,076	0.00%
2018/11/28	4	40.25	4	40.75	39.50	0	24,866	0.00%
2018/11/27	4	41.61	14	40.97	39.60	-10	24,623	-0.04%
2018/11/26	21	40.76	11	40.63	42.40	10	24,142	0.04%
2018/11/20	9	39.69	9	39.73	39.45	0	23,649	0.00%
2018/11/19	20	40.35	20	40.78	39.75	0	23,601	0.00%
2018/11/16	19	40.69	19	40.47	41.00	0	23,394	0.00%
2018/11/14	2	38.70	2	38.75	38.60	0	22,939	0.00%
2018/11/13	6	37.50	7	36.98	38.00	-1	22,676	0.00%
2018/11/12	1.3	37.24	0	0.00	37.20	1.3	22,724	0.01%
2018/11/09	1	38.60	1	39.00	39.00	0	22,757	0.00%
2018/11/08	2	39.80	2	40.25	39.60	0	22,725	0.00%
2018/11/07	2	39.88	2	40.33	40.10	0	22,718	0.00%
2018/11/06	1	39.85	1	39.85	40.10	0	22,607	0.00%
2018/11/05	20	39.23	0	0.00	39.80	20	22,259	0.09%
2018/11/02	1	37.10	1	37.45	37.45	0	21,966	0.00%
2018/11/01	7	36.91	7	36.77	37.20	0	21,945	0.00%
2018/10/31	0	0.00	2	35.70	36.00	-2	21,813	-0.01%
2018/10/30	8	33.82	8	34.00	33.75	0	21,765	0.00%
2018/10/29	8	34.52	11	34.10	33.90	-3	21,676	-0.01%
2018/10/26	1	36.00	0	0.00	35.80	1	21,604	0.00%
2018/10/25	6	35.82	6	35.56	36.95	0	21,657	0.00%
2018/10/24	28	35.64	60	34.64	36.00	-32	21,581	-0.15%
2018/10/23	7	35.29	6	35.57	35.00	1	21,479	0.00%
2018/10/22	13	36.36	6	36.49	37.05	7	21,681	0.03%
2018/10/19	6	37.82	4	37.39	37.50	2	22,296	0.01%
2018/10/18	8	39.37	3	39.67	37.20	5	22,007	0.02%
2018/10/17	1	41.20	0	0.00	41.25	1	21,744	0.00%
2018/10/16	4	38.15	4	38.00	37.80	0	21,618	0.00%
2018/10/12	1	37.80	1	38.40	38.80	0	23,536	0.00%
2018/10/11	12	38.07	12	37.40	38.60	0	25,095	0.00%
2018/10/09	2	38.65	2	38.10	38.45	0	26,003	0.00%
2018/10/08	13	38.34	13	38.46	38.35	0	27,388	0.00%
2018/10/04	3	39.25	13	39.18	39.45	-10	29,031	-0.03%
2018/10/03	34	39.35	14	38.68	39.40	20	29,678	0.07%
2018/10/02	4	38.30	26	38.19	39.00	-22	31,099	-0.07%
2018/10/01	11	38.00	1	37.40	37.20	10	31,768	0.03%
2018/09/28	10	39.45	5	39.54	40.30	5	31,799	0.02%
2018/09/27	32	39.05	22	38.54	39.15	10	31,405	0.03%
2018/09/26	2	38.10	12	38.19	38.30	-10	31,731	-0.03%
2018/09/25	20	37.65	10	37.45	37.80	10	31,642	0.03%
2018/09/19	4	37.01	4	37.08	36.90	0	31,926	0.00%
2018/09/18	10	36.95	11	36.76	37.00	-1	32,060	0.00%
2018/09/17	2	37.03	1	36.75	36.85	1	32,169	0.00%
2018/09/14	5	37.00	5	36.35	36.75	0	32,605	0.00%
2018/09/13	1	35.80	8	34.71	36.55	-7	32,620	-0.02%
2018/09/11	10	32.90	10	32.15	32.90	0	33,312	0.00%
2018/09/10	32	32.88	52	32.67	31.40	-20	33,526	-0.06%
2018/09/05	5	35.70	5	35.50	35.40	0	33,726	0.00%
2018/09/04	1	36.50	1	36.55	36.50	0	33,932	0.00%
2018/09/03	12	36.50	15	36.64	36.45	-3	34,137	-0.01%
2018/08/31	11	37.54	11	38.10	37.50	0	34,049	0.00%
2018/08/30	10	38.50	10	38.73	38.20	0	34,000	0.00%
2018/08/29	1	37.90	1	37.85	38.00	0	33,850	0.00%
2018/08/28	0	0.00	18	37.98	37.90	-18	33,990	-0.05%
2018/08/27	11	37.23	11	36.77	36.95	0	33,762	0.00%
2018/08/24	14	36.99	11	37.00	37.00	3	33,703	0.01%
2018/08/23	10	37.20	10	36.95	37.35	0	33,748	0.00%
2018/08/22	3	36.43	3	36.68	36.45	0	33,591	0.00%
2018/08/21	1	35.45	1	36.00	37.00	0	33,515	0.00%
2018/08/20	2	34.90	2	34.95	34.90	0	33,258	0.00%
2018/08/17	2	36.05	1	35.95	35.95	1	32,963	0.00%
2018/08/16	19	37.06	2	37.23	36.50	17	32,932	0.05%
2018/08/15	10	37.75	22	37.55	37.75	-12	32,796	-0.04%
2018/08/13	0	0.00	1	37.20	37.85	-1	32,452	0.00%
2018/08/10	5	38.15	5	38.20	37.55	0	32,335	0.00%
2018/08/09	3	37.90	9	38.14	38.50	-6	32,402	-0.02%
2018/08/08	5	38.55	11	38.32	38.50	-6	32,045	-0.02%
2018/08/06	4	37.54	1	38.30	38.40	3	31,876	0.01%
2018/08/03	0	0.00	1	38.40	38.30	-1	31,840	0.00%
2018/08/01	21	39.75	22	39.15	38.55	-1	31,208	0.00%
2018/07/31	5	38.95	5	39.35	39.00	0	30,949	0.00%
2018/07/30	14	40.69	7	39.88	38.85	7	30,952	0.02%
2018/07/27	23	40.96	33	39.99	40.30	-10	30,732	-0.03%
2018/07/26	38	39.52	17	39.59	41.00	21	30,091	0.07%
2018/07/25	0	0.00	1	37.60	37.80	-1	28,944	0.00%
2018/07/24	6	38.76	4	38.80	37.85	2	28,687	0.01%
2018/07/23	2	36.40	3	36.93	37.70	-1	28,353	0.00%
2018/07/20	40	38.36	39	37.85	37.85	1	28,098	0.00%
2018/07/19	3	37.10	53	36.75	39.10	-50	27,102	-0.18%
2018/07/18	134	38.85	113	38.42	36.30	21	26,238	0.08%	大買/大賣/
2018/07/17	17	37.16	34	37.01	38.50	-17	24,840	-0.07%
2018/07/16	54	36.36	36	35.90	36.90	18	24,405	0.07%
2018/07/13	55	34.27	35	34.34	35.30	20	23,929	0.08%
2018/07/12	3	33.17	47	32.46	33.10	-44	24,538	-0.18%
2018/07/11	80	31.72	140	31.76	32.20	-60	23,919	-0.25%	大賣/
2018/07/10	150	31.81	94	31.68	31.30	56	23,340	0.24%	大買/
2018/07/09	57	29.89	19	29.82	30.90	38	22,037	0.17%
2018/07/06	1	28.20	2	28.38	28.10	-1	21,204	0.00%
2018/07/05	7	27.44	0	0.00	27.80	7	20,833	0.03%
2018/07/04	20	27.90	34	27.69	28.15	-14	21,097	-0.07%
2018/07/02	2	26.50	0	0.00	27.00	2	20,737	0.01%
2018/06/28	2	25.55	10	25.72	25.45	-8	20,663	-0.04%
2018/06/27	1	27.15	5	26.66	26.50	-4	20,964	-0.02%
2018/06/25	3	27.75	4	28.30	27.00	-1	21,130	0.00%
2018/06/22	18	27.90	10	27.75	28.00	8	20,991	0.04%
2018/06/21	20	27.87	11	27.27	27.90	9	20,985	0.04%
2018/06/20	15	27.13	16	26.05	27.00	-1	21,129	0.00%
2018/06/19	29	26.34	30	26.34	26.30	-1	21,445	0.00%
2018/06/15	25	26.10	38	25.51	26.10	-13	21,482	-0.06%
2018/06/14	35	24.86	32	24.94	24.70	3	21,324	0.01%
2018/06/13	24	24.92	0	0.00	24.75	24	21,610	0.11%
2018/06/12	44	25.43	35	24.19	25.75	9	21,844	0.04%
2018/06/11	40	24.00	50	23.72	24.00	-10	22,367	-0.04%
2018/06/08	35	23.31	35	23.49	23.30	0	22,829	0.00%
2018/06/06	20	23.38	20	23.53	23.40	0	23,888	0.00%
2018/06/05	40	23.65	40	23.19	23.55	0	24,446	0.00%
2018/06/04	15.4	22.93	15	23.21	22.95	0.4	24,801	0.00%
2018/06/01	10	23.05	20	22.88	23.05	-10	25,229	-0.04%
2018/05/30	10	22.80	10	22.80	22.80	0	25,375	0.00%
2018/05/29	20.2	22.75	20	22.95	22.75	0.2	25,592	0.00%
2018/05/28	15	22.83	10	23.20	22.80	5	25,703	0.02%
2018/05/25	20	23.30	10	23.65	23.10	10	25,810	0.04%
2018/05/24	17.2	23.63	29	23.14	23.65	-11.8	25,851	-0.05%
2018/05/23	10.2	22.90	20	23.03	22.90	-9.8	25,890	-0.04%
2018/05/22	2	23.15	4	22.63	22.65	-2	26,037	-0.01%
2018/05/21	10	22.70	10	23.10	23.00	0	26,254	0.00%
2018/05/18	12	22.70	10	22.85	23.05	2	26,421	0.01%
2018/05/17	17	23.16	15	22.63	23.20	2	26,496	0.01%
2018/05/16	8	22.42	0	0.00	22.30	8	26,423	0.03%
2018/05/15	2	22.80	0	0.00	22.70	2	26,477	0.01%
2018/05/14	20	23.15	20	23.25	23.15	0	26,886	0.00%
2018/05/11	0	0.00	10	22.65	22.90	-10	26,943	-0.04%
2018/05/10	10	22.35	10	22.55	21.95	0	26,822	0.00%
2018/05/07	0	0.00	20	22.10	22.25	-20	27,186	-0.07%
2018/05/04	0	0.00	2	21.95	21.85	-2	26,992	-0.01%
2018/05/03	0.3	21.70	0	0.00	21.85	0.3	27,328	0.00%
2018/05/02	0.3	21.80	0	0.00	21.85	0.3	27,866	0.00%
2018/04/30	20	21.88	0	0.00	22.25	20	28,055	0.07%
2018/04/27	36	21.64	36	21.98	21.50	0	28,147	0.00%
2018/04/26	2	21.30	0	0.00	21.00	2	28,129	0.01%
2018/04/23	1	25.15	2	26.05	25.55	-1	31,044	0.00%
2018/04/20	80	26.06	11	26.22	26.60	69	31,914	0.22%
2018/04/19	38	25.00	45	25.34	26.00	-7	31,765	-0.02%
2018/04/18	33	24.88	1,149	24.92	25.10	-1,116	31,735	-3.52%	大賣/鉅額交易
2018/04/17	53	22.93	20	23.11	22.95	33	30,391	0.11%
2018/04/16	25	23.17	25	23.61	22.90	0	31,112	0.00%
2018/04/13	22	23.30	22	23.25	23.30	0	31,783	0.00%
2018/04/12	30	22.95	30	23.09	22.95	0	32,459	0.00%
2018/04/11	45	23.11	45	22.90	23.10	0	32,598	0.00%
2018/04/10	41	23.08	55	23.20	22.75	-14	32,878	-0.04%
2018/04/09	27	22.85	23	22.76	22.85	4	32,705	0.01%
2018/04/03	60	22.48	30	22.11	22.45	30	32,680	0.09%
2018/04/02	140	22.49	25	22.43	22.20	115	33,321	0.35%	大買/鉅額交易
2018/03/31	55	22.23	42	22.19	22.25	13	33,665	0.04%
2018/03/30	15	22.45	35	21.59	22.45	-20	34,037	-0.06%
2018/03/29	40	21.33	10	22.55	21.10	30	34,292	0.09%
2018/03/28	63	22.32	42	22.52	22.25	21	34,780	0.06%
2018/03/27	30	22.50	30	22.88	22.50	0	35,612	0.00%
2018/03/26	27	22.54	26	22.66	22.40	1	35,658	0.00%
2018/03/23	38	21.20	71	21.08	22.60	-33	35,662	-0.09%
2018/03/22	62	20.95	7	22.21	20.60	55	35,100	0.16%
2018/03/21	30	22.30	0	0.00	22.30	30	34,713	0.09%
2018/03/20	41	22.67	10	22.89	23.15	31	35,738	0.09%
2018/03/19	18	22.80	23	23.07	23.15	-5	35,883	-0.01%
2018/03/16	15	22.85	16	23.42	22.85	-1	36,479	0.00%
2018/03/15	30	23.12	31	22.94	23.40	-1	36,500	0.00%
2018/03/14	33	22.44	30	22.66	22.70	3	36,098	0.01%
2018/03/13	80	22.58	28	22.76	22.70	52	36,315	0.14%
2018/03/12	170	23.20	44	23.26	22.50	126	37,135	0.34%	大買/鉅額交易
2018/03/09	82	24.30	45	24.29	24.05	37	37,162	0.10%
2018/03/08	20	24.71	24	24.74	24.70	-4	36,993	-0.01%
2018/03/07	1	24.05	26	24.39	24.45	-25	36,686	-0.07%
2018/03/06	3	24.65	7	24.31	24.05	-4	37,174	-0.01%
2018/03/05	36	24.59	38	24.95	24.55	-2	38,010	-0.01%
2018/03/02	59.8	24.77	13	25.04	24.65	46.8	38,517	0.12%
2018/03/01	62	25.34	62	25.53	25.20	0	39,166	0.00%
2018/02/27	25	25.69	5	25.80	25.30	20	40,119	0.05%
2018/02/26	68	26.08	217	25.94	25.85	-149	40,682	-0.37%	大賣/鉅額交易
2018/02/23	123	25.76	196	25.94	25.95	-73	41,882	-0.17%	大買/大賣/
2018/02/22	635	25.01	47	25.15	25.50	588	42,156	1.39%	大買/鉅額交易
2018/02/21	106	23.53	30	24.59	25.10	76	43,062	0.18%	大買/
2018/02/12	171	23.09	2	23.05	23.15	169	44,709	0.38%	大買/鉅額交易
2018/02/09	48	22.13	57	21.62	22.45	-9	45,662	-0.02%
2018/02/08	30	22.84	30	23.32	22.75	0	45,765	0.00%
2018/02/07	31	23.10	31	23.22	23.20	0	45,725	0.00%
2018/02/06	68	22.53	60	23.24	22.45	8	45,631	0.02%
2018/02/05	1	23.65	30	23.65	24.10	-29	45,150	-0.06%
2018/02/02	35	24.20	37	23.57	24.20	-2	44,938	0.00%
2018/02/01	15	23.85	16	23.78	23.85	-1	44,976	0.00%
2018/01/31	88	23.72	85	23.36	23.90	3	44,858	0.01%
2018/01/30	24	23.00	24	23.40	23.80	0	44,613	0.00%
2018/01/29	20	23.65	15	24.20	23.60	5	44,175	0.01%
2018/01/26	20	24.40	60	23.90	24.40	-40	43,975	-0.09%
2018/01/25	44	23.76	10	25.15	23.35	34	43,454	0.08%
2018/01/24	37	25.46	39	25.58	25.15	-2	43,046	0.00%
2018/01/23	31	25.76	21	25.74	25.80	10	42,885	0.02%
2018/01/22	33	25.84	22	26.58	25.65	11	42,862	0.03%
2018/01/19	74	24.91	105	25.71	26.40	-31	42,647	-0.07%	大賣/
2018/01/18	54	25.46	90	26.89	25.40	-36	41,939	-0.09%
2018/01/17	83	27.65	53	27.81	27.35	30	41,695	0.07%
2018/01/16	187	26.03	196	25.72	27.40	-9	40,665	-0.02%	大買/大賣/
2018/01/15	114	25.00	96	24.68	25.05	18	39,476	0.05%	大買/
2018/01/12	83	24.54	104	24.44	24.10	-21	38,812	-0.05%	大賣/
2018/01/11	62	23.79	42	24.08	23.55	20	37,846	0.05%
2018/01/10	81	22.92	81	23.56	23.60	0	37,431	0.00%
2018/01/09	55	22.26	55	22.25	22.15	0	36,748	0.00%
2018/01/08	144	21.23	142	21.53	22.60	2	36,228	0.01%	大買/大賣/
2018/01/05	110	20.39	110	20.52	20.55	0	36,017	0.00%	大買/大賣/
2018/01/04	27	20.30	29	20.07	20.30	-2	35,795	-0.01%
2018/01/03	80	19.69	80	19.68	19.80	0	35,508	0.00%
2018/01/02	18	19.29	37	19.18	19.30	-19	35,193	-0.05%