大同 (2371)-中國信託-高雄券商分點個股進出

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
69.1
漲跌
▲4.7
漲幅
+7.30%
成交量
466,028張
產業
上市電機機械類股
864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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/04/19	457.7	68.38	413.2	67.79	69.10	44.5	65,278	0.07%	大買/大賣/
2024/04/18	373.5	65.54	337.3	64.88	64.40	36.3	57,904	0.06%	大買/大賣/
2024/04/17	283.3	61.99	214.1	63.61	64.30	69.2	53,106	0.13%	大買/大賣/
2024/04/16	128	59.48	161	58.72	58.50	-33	49,311	-0.07%	大買/大賣/
2024/04/15	158.2	62.20	182	62.07	61.40	-23.8	47,576	-0.05%	大買/大賣/
2024/04/12	107.2	59.25	97.5	59.72	60.50	9.7	43,297	0.02%	大買/
2024/04/11	69	56.41	80.4	56.39	56.10	-11.4	39,668	-0.03%
2024/04/10	46.5	56.13	23	55.90	55.60	23.5	38,329	0.06%
2024/04/09	65.5	55.31	47.4	55.31	56.50	18.1	37,828	0.05%
2024/04/08	63	56.18	27.4	56.03	55.50	35.6	36,676	0.10%
2024/04/03	31.3	56.25	61.6	55.91	55.80	-30.3	35,957	-0.08%
2024/04/02	99.9	57.37	62.2	57.28	56.90	37.7	35,641	0.11%
2024/04/01	30.1	56.45	33	56.35	56.30	-3	34,583	-0.01%
2024/03/29	46.4	57.83	36.6	57.25	56.50	9.8	33,852	0.03%
2024/03/28	69.1	58.33	121.2	58.55	57.70	-52.1	32,860	-0.16%	大賣/
2024/03/27	162.5	56.49	104.2	56.25	55.00	58.3	30,836	0.19%	大買/大賣/
2024/03/26	131.4	55.67	127.2	55.19	57.30	4.2	28,680	0.01%	大買/大賣/
2024/03/25	43	50.81	25.3	51.42	52.10	17.7	25,924	0.07%
2024/03/22	21.3	48.97	18.1	49.22	49.10	3.2	25,168	0.01%
2024/03/21	78	49.28	29.5	49.05	49.25	48.5	24,898	0.19%
2024/03/20	29	47.89	7	47.74	47.15	22	24,771	0.09%
2024/03/19	18	48.24	4	48.49	47.65	14	24,685	0.06%
2024/03/18	11.1	48.07	6	48.21	48.20	5.1	24,729	0.02%
2024/03/15	36	47.20	6	47.66	47.10	30	24,833	0.12%
2024/03/14	12	48.73	8	48.84	48.35	4	24,911	0.02%
2024/03/13	21	49.08	30.2	49.28	48.65	-9.2	25,374	-0.04%
2024/03/12	17	49.95	122	50.17	49.40	-105	25,446	-0.41%	大賣/鉅額交易
2024/03/11	17	50.68	11.1	51.03	51.10	5.9	25,129	0.02%
2024/03/08	13	50.61	35.5	50.56	50.00	-22.5	25,079	-0.09%
2024/03/07	6	52.42	4	53.05	52.50	2	24,578	0.01%
2024/03/06	33	53.97	16	52.89	53.00	17	24,338	0.07%
2024/03/05	4.1	52.27	7	52.31	52.20	-2.9	23,679	-0.01%
2024/03/04	20	53.99	15	53.72	53.00	5	23,361	0.02%
2024/03/01	17	52.58	31.7	52.46	53.40	-14.7	22,505	-0.07%
2024/02/29	71	50.21	42	50.75	51.90	29	21,476	0.14%
2024/02/27	24	48.12	39	48.24	48.40	-15	20,553	-0.07%
2024/02/26	153	48.28	41.2	47.86	48.15	111.8	20,060	0.56%	大買/鉅額交易
2024/02/23	31	46.76	26	46.87	46.75	5	19,334	0.03%
2024/02/22	50	46.11	46	46.60	45.40	4	18,630	0.02%
2024/02/21	13	44.52	13	44.62	44.40	0	17,449	0.00%
2024/02/20	27.5	44.09	27	44.06	44.00	0.5	17,456	0.00%
2024/02/19	9.3	45.15	32	45.14	45.35	-22.7	17,640	-0.13%
2024/02/16	34	44.42	14	45.35	44.10	20	17,583	0.11%
2024/02/15	2	46.28	4	46.13	46.30	-2	17,157	-0.01%
2024/02/05	2	44.73	2	44.98	45.00	0	16,901	0.00%
2024/02/02	10	45.12	8	45.16	45.30	2	16,724	0.01%
2024/02/01	8.1	44.78	27	44.91	45.15	-18.9	16,541	-0.11%
2024/01/31	14	43.98	14	43.94	43.85	0	16,288	0.00%
2024/01/30	10	43.74	11	43.70	43.55	-1	16,196	-0.01%
2024/01/29	7	43.59	8	43.76	43.70	-1	16,166	-0.01%
2024/01/26	10	43.21	6	43.36	43.25	4	16,132	0.02%
2024/01/25	6	43.82	9	43.60	43.55	-3	16,102	-0.02%
2024/01/24	6	43.54	17	43.81	44.00	-11	16,027	-0.07%
2024/01/23	0	0.00	18	43.10	43.30	-18	15,843	-0.11%
2024/01/22	8	41.89	26	41.81	41.90	-18	15,250	-0.12%
2024/01/19	9	39.91	18	39.82	40.40	-9	15,055	-0.06%
2024/01/18	15	39.04	14	39.12	39.20	1	15,014	0.01%
2024/01/17	38	40.06	12	39.76	38.90	26	14,868	0.17%
2024/01/16	15	42.52	5	42.63	42.15	10	14,429	0.07%
2024/01/15	22	43.64	27	44.09	43.35	-5	14,307	-0.03%
2024/01/12	20	43.02	10.1	43.18	43.00	10	14,205	0.07%
2024/01/11	15	44.75	14	44.73	44.55	1	13,967	0.01%
2024/01/10	31	45.28	15	44.65	43.85	16	13,784	0.12%
2024/01/09	19	44.00	31	44.56	45.20	-12	13,044	-0.09%
2024/01/08	12	42.99	15	43.01	43.00	-3	12,562	-0.02%
2024/01/05	2	42.13	6	42.23	42.40	-4	12,416	-0.03%
2024/01/04	4	42.33	9	42.42	41.95	-5	12,394	-0.04%
2024/01/03	8	42.39	8	42.46	42.25	0	12,384	0.00%
2024/01/02	6	42.63	6	42.45	42.25	0	12,332	0.00%
2023/12/29	4	42.13	3	42.15	42.00	1	12,419	0.01%
2023/12/28	19	42.07	12	42.47	42.50	7	12,470	0.06%
2023/12/27	5	42.27	7	42.31	42.05	-2	12,511	-0.02%
2023/12/26	12	42.18	6	42.15	41.90	6	12,484	0.05%
2023/12/25	8	42.63	11	42.42	42.15	-3	12,479	-0.02%
2023/12/22	9	42.11	7	42.24	41.80	2	12,460	0.02%
2023/12/21	6	42.46	2.3	42.64	42.05	3.7	12,706	0.03%
2023/12/20	27.1	42.69	34	42.90	43.50	-6.9	12,549	-0.06%
2023/12/19	13	40.87	11	41.00	41.10	2	12,119	0.02%
2023/12/18	11	41.00	6	41.20	41.10	5	12,120	0.04%
2023/12/15	6	41.77	18	42.28	41.15	-12	12,140	-0.10%
2023/12/14	2	42.43	2	42.28	42.20	0	12,057	0.00%
2023/12/13	4	43.01	1.1	42.63	42.35	2.9	12,046	0.02%
2023/12/12	5	44.11	7	44.09	44.00	-2	12,480	-0.02%
2023/12/11	16	43.77	25	43.81	44.10	-9	12,984	-0.07%
2023/12/08	22.6	43.34	18	43.34	43.10	4.6	12,876	0.04%
2023/12/07	7	42.04	17	42.04	42.00	-10	12,339	-0.08%
2023/12/06	14	40.64	9.4	40.81	40.20	4.6	11,933	0.04%
2023/12/05	46	41.81	33.8	41.94	41.65	12.2	11,799	0.10%
2023/12/04	1	40.60	2	40.63	40.55	-1	11,563	-0.01%
2023/12/01	8	40.14	4	40.18	40.05	4	11,742	0.03%
2023/11/30	5	40.64	2	40.55	40.35	3	12,005	0.02%
2023/11/29	17	40.43	1	40.55	40.85	16	12,862	0.12%
2023/11/28	4	40.51	1	40.50	40.50	3	12,710	0.02%
2023/11/27	1.3	40.51	2	40.23	40.45	-0.7	12,563	-0.01%
2023/11/24	4	39.60	8	40.08	40.10	-4	12,470	-0.03%
2023/11/23	3	38.87	0	0.00	38.80	3	12,257	0.02%
2023/11/22	4	38.08	1	38.15	38.10	3	12,272	0.02%
2023/11/21	5	38.44	0	0.00	38.45	5	12,316	0.04%
2023/11/20	0	0.00	1	38.70	38.45	-1	12,360	-0.01%
2023/11/17	2	38.60	3	38.70	38.30	-1	12,353	-0.01%
2023/11/16	2.5	39.16	8	37.99	38.80	-5.5	12,346	-0.04%
2023/11/15	3	37.42	0.3	37.22	36.90	2.7	11,939	0.02%
2023/11/14	0.2	36.30	0	0.00	36.30	0.2	11,891	0.00%
2023/11/13	0	0.00	0	36.15	36.45	0	12,101	0.00%
2023/11/08	0	0.00	0.3	36.95	36.80	-0.3	12,513	0.00%
2023/11/07	1	37.05	1	36.50	36.60	0	12,793	0.00%
2023/11/06	0.3	37.00	2	36.70	36.95	-1.7	13,005	-0.01%
2023/11/03	0	0.00	1	36.75	36.35	-1	13,287	-0.01%
2023/11/02	2	36.30	0.2	36.75	36.30	1.8	13,822	0.01%
2023/11/01	0	0.00	1	35.80	35.75	-1	13,894	-0.01%
2023/10/31	4.2	36.27	0	0.00	35.80	4.2	13,983	0.03%
2023/10/30	0	0.00	2	37.10	37.00	-2	14,145	-0.01%
2023/10/27	0	0.00	1	37.20	37.15	-1	14,306	-0.01%
2023/10/26	2	37.48	0	0.00	37.30	2	14,774	0.01%
2023/10/25	2	38.85	2	38.93	38.65	0	14,980	0.00%
2023/10/24	3	38.00	0	0.00	38.40	3	15,360	0.02%
2023/10/19	3	39.30	0	0.00	39.20	3	16,190	0.02%
2023/10/18	13	41.20	10	40.30	40.10	3	16,362	0.02%
2023/10/17	5	41.32	2	41.24	41.00	3	16,531	0.02%
2023/10/16	3	42.00	1	41.80	41.70	2	17,123	0.01%
2023/10/11	0	0.00	2	43.70	43.70	-2	20,848	-0.01%
2023/10/06	1	44.60	0	0.00	43.65	1	21,305	0.00%
2023/10/05	0	0.00	1	44.80	44.45	-1	21,861	0.00%
2023/10/04	0	0.00	1	42.95	43.15	-1	22,495	0.00%
2023/10/03	7	43.31	0	0.00	43.35	7	22,895	0.03%
2023/09/28	5	44.51	7	44.34	44.40	-2	24,060	-0.01%
2023/09/27	6	43.98	6	43.92	44.05	0	24,546	0.00%
2023/09/26	2	44.03	3	44.18	44.05	-1	25,045	0.00%
2023/09/21	4	44.04	0	0.00	43.85	4	26,819	0.01%
2023/09/20	2	44.78	3	45.25	44.35	-1	27,851	0.00%
2023/09/19	3	46.45	8.2	46.32	45.35	-5.2	28,965	-0.02%
2023/09/18	0	0.00	22	45.05	44.80	-22	30,060	-0.07%
2023/09/15	22	44.00	7	43.89	44.75	15	31,694	0.05%
2023/09/14	40.2	44.45	16	44.77	44.50	24.2	32,984	0.07%
2023/09/13	1	48.10	4	48.73	48.55	-3	32,957	-0.01%
2023/09/12	3	48.12	0	0.00	48.20	3	35,268	0.01%
2023/09/11	6	47.98	2	48.03	48.20	4	36,414	0.01%
2023/09/08	1	48.75	12	48.76	48.75	-11	36,555	-0.03%
2023/09/07	1	47.90	3	48.02	48.60	-2	36,697	-0.01%
2023/09/06	0	0.00	7	48.03	48.45	-7	36,960	-0.02%
2023/09/05	7	46.66	9	46.26	47.80	-2	37,121	-0.01%
2023/09/04	25	46.48	36.5	47.41	46.35	-11.5	37,065	-0.03%
2023/09/01	6	51.08	8	50.91	50.80	-2	36,376	-0.01%
2023/08/31	1	50.80	3	50.70	50.60	-2	36,784	-0.01%
2023/08/30	10	50.86	2	50.40	51.30	8	37,188	0.02%
2023/08/29	1	50.40	4	50.73	51.30	-3	37,936	-0.01%
2023/08/28	2	50.95	0	0.00	50.00	2	38,633	0.01%
2023/08/25	3	51.60	3	51.07	51.20	0	40,146	0.00%
2023/08/24	4	50.95	6	51.00	51.00	-2	41,339	0.00%
2023/08/23	9	50.12	8	49.81	50.10	1	42,583	0.00%
2023/08/22	9	49.60	9	50.06	49.50	0	43,485	0.00%
2023/08/21	9	50.96	8	50.40	50.40	1	44,155	0.00%
2023/08/18	5	51.58	1	52.30	50.60	4	44,402	0.01%
2023/08/17	1	51.80	0	0.00	52.20	1	44,375	0.00%
2023/08/16	0	0.00	3	51.00	51.10	-3	44,369	-0.01%
2023/08/15	6	50.97	19.3	51.19	51.50	-13.3	44,880	-0.03%
2023/08/14	4	51.30	5	51.10	50.70	-1	45,647	0.00%
2023/08/11	6	51.38	13	51.59	51.70	-7	45,956	-0.02%
2023/08/10	13	50.42	0.1	50.30	49.70	12.9	46,275	0.03%
2023/08/09	7	52.23	2	52.35	51.60	5	47,828	0.01%
2023/08/08	13	51.65	29	51.79	52.00	-16	48,881	-0.03%
2023/08/07	0	0.00	1	50.30	50.30	-1	48,685	0.00%
2023/08/04	1	48.90	2	49.28	49.10	-1	48,602	0.00%
2023/08/02	5	49.33	16	49.55	48.90	-11	48,614	-0.02%
2023/08/01	3	49.75	2	49.65	49.60	1	48,699	0.00%
2023/07/31	20	49.55	24	50.42	49.50	-4	48,511	-0.01%
2023/07/28	10	48.64	1	49.00	48.55	9	48,043	0.02%
2023/07/27	9.2	49.76	19	49.56	49.35	-9.8	47,803	-0.02%
2023/07/26	38	51.61	7	51.63	50.30	31	47,496	0.07%
2023/07/25	11	51.97	11.3	51.84	51.30	-0.3	46,907	0.00%
2023/07/24	14	51.61	6	52.07	51.00	8	46,661	0.02%
2023/07/21	11	52.60	6.1	52.78	52.80	4.9	46,230	0.01%
2023/07/20	12	52.22	7	52.56	52.60	5	46,001	0.01%
2023/07/19	12	52.17	61.6	51.30	51.30	-49.6	45,630	-0.11%
2023/07/18	14	49.99	20.1	50.53	51.00	-6.1	44,970	-0.01%
2023/07/17	22.6	49.12	10	49.21	49.10	12.6	43,990	0.03%
2023/07/14	27.6	55.38	4	55.83	54.30	23.6	42,403	0.06%
2023/07/13	14	54.57	38	54.49	54.20	-24	41,091	-0.06%
2023/07/12	9	53.19	18	53.84	54.10	-9	40,629	-0.02%
2023/07/11	8	54.40	31	54.69	54.20	-23	40,040	-0.06%
2023/07/10	12	53.55	15	54.08	53.10	-3	39,308	-0.01%
2023/07/07	10	53.68	21	54.30	54.60	-11	38,917	-0.03%
2023/07/06	7	55.23	27.2	55.58	55.30	-20.2	38,123	-0.05%
2023/07/05	22	55.43	52.1	55.12	54.80	-30.1	37,616	-0.08%
2023/07/04	3	56.10	1	56.00	56.00	2	37,100	0.01%
2023/07/03	15	56.81	15	56.76	56.60	0	36,606	0.00%
2023/06/30	13	54.85	20.4	54.67	54.30	-7.4	35,940	-0.02%
2023/06/29	8.2	54.35	8	54.54	55.00	0.2	35,190	0.00%
2023/06/28	39	53.20	3	54.60	54.50	36	34,879	0.10%
2023/06/27	18.1	53.36	45	52.74	52.20	-26.9	34,017	-0.08%
2023/06/26	12	52.51	10.2	53.17	53.90	1.8	32,824	0.01%
2023/06/21	23.2	50.47	21	51.24	51.70	2.2	31,520	0.01%
2023/06/20	17	48.59	37	49.14	49.95	-20	29,760	-0.07%
2023/06/19	12	45.70	17	46.00	46.20	-5	27,664	-0.02%
2023/06/16	21	45.93	27	46.06	45.85	-6	26,909	-0.02%
2023/06/15	80.1	44.39	23	43.23	45.80	57.1	24,277	0.24%
2023/06/14	7	41.76	10	41.75	41.65	-3	23,131	-0.01%
2023/06/13	0	0.00	2	41.50	41.40	-2	22,936	-0.01%
2023/06/12	15	41.54	23	41.53	41.30	-8	22,698	-0.04%
2023/06/09	10	40.05	23	40.35	40.70	-13	22,253	-0.06%
2023/06/08	15.4	41.30	4	41.24	40.60	11.4	21,933	0.05%
2023/06/07	4	41.13	12	41.45	41.15	-8	21,747	-0.04%
2023/06/06	3	41.82	26	41.55	40.90	-23	21,565	-0.11%
2023/06/05	5.3	41.66	3	41.57	41.50	2.3	21,405	0.01%
2023/06/02	10.3	41.93	27	42.02	41.65	-16.7	21,057	-0.08%
2023/06/01	14	41.75	4	42.08	41.70	10	20,241	0.05%
2023/05/31	25	41.74	40	41.41	42.30	-15	19,439	-0.08%
2023/05/30	34	41.16	16	41.24	40.80	18	17,792	0.10%
2023/05/29	78	41.08	27	40.31	40.10	51	16,540	0.31%
2023/05/26	26	39.69	19	39.88	40.15	7	15,217	0.05%
2023/05/25	71	39.26	13	39.30	39.65	58	14,265	0.41%
2023/05/24	10	38.30	6	38.39	38.40	4	13,437	0.03%
2023/05/23	2	37.98	2	38.08	37.80	0	13,221	0.00%
2023/05/22	2	38.30	2	38.40	38.35	0	13,054	0.00%
2023/05/19	18	38.55	4	38.15	38.00	14	12,836	0.11%
2023/05/18	4	38.64	16	38.92	39.15	-12	12,236	-0.10%
2023/05/17	19	37.66	16.4	37.97	37.85	2.6	11,459	0.02%
2023/05/16	26	38.40	56	38.19	38.05	-30	10,956	-0.27%
2023/05/15	45	38.60	63	38.66	38.00	-18	10,298	-0.17%
2023/05/12	51	35.95	18	35.89	37.40	33	8,529	0.39%
2023/05/11	3	34.40	18	34.31	34.00	-15	7,137	-0.21%
2023/05/10	3	33.25	5	33.60	33.60	-2	6,829	-0.03%
2023/05/09	2	33.90	1	33.95	33.60	1	6,776	0.01%
2023/05/08	0	0.00	3	34.05	34.35	-3	6,657	-0.05%
2023/05/05	6	33.40	0	0.00	33.40	6	6,346	0.09%
2023/05/04	0	0.00	11	33.51	33.70	-11	6,400	-0.17%
2023/05/03	0	0.00	6	33.59	33.40	-6	6,377	-0.09%
2023/05/02	1	33.80	21.3	33.52	33.65	-20.3	6,371	-0.32%
2023/04/28	6	32.60	0	0.00	32.60	6	6,281	0.10%
2023/04/26	2	32.45	0	0.00	32.80	2	6,283	0.03%
2023/04/25	8	32.70	5	32.95	32.35	3	6,326	0.05%
2023/04/21	1	32.55	1	32.80	32.35	0	6,285	0.00%
2023/04/19	5	32.98	0	0.00	32.90	5	6,223	0.08%
2023/04/18	0	0.00	1	33.35	33.30	-1	6,184	-0.02%
2023/04/17	3	33.67	1	33.80	33.60	2	6,162	0.03%
2023/04/14	3	33.50	3	33.40	33.40	0	6,141	0.00%
2023/04/13	3	33.97	2	33.63	33.55	1	6,147	0.02%
2023/04/12	6	33.68	16	33.80	33.80	-10	6,179	-0.16%
2023/04/11	0	0.00	1	33.40	33.25	-1	6,256	-0.02%
2023/04/10	0	0.00	2	33.15	33.20	-2	6,247	-0.03%
2023/04/07	0	0.00	3	33.10	32.95	-3	6,250	-0.05%
2023/04/06	0	0.00	2	32.70	32.85	-2	6,257	-0.03%
2023/03/31	3	33.12	0	33.00	33.00	3	6,246	0.05%
2023/03/30	1	33.20	0	0.00	33.15	1	6,215	0.02%
2023/03/29	26	33.85	17	33.79	33.45	9	6,199	0.15%
2023/03/28	0	0.00	1	33.60	34.30	-1	5,978	-0.02%
2023/03/27	1	33.20	1	33.40	33.25	0	5,887	0.00%
2023/03/24	3	32.73	0	0.00	32.85	3	6,078	0.05%
2023/03/23	0	0.00	4	32.45	32.50	-4	6,263	-0.06%
2023/03/22	0	0.00	2	32.45	32.45	-2	6,443	-0.03%
2023/03/20	1	32.15	0	0.00	32.25	1	6,767	0.01%
2023/03/16	2	32.13	2	32.05	31.95	0	7,218	0.00%
2023/03/15	4	32.88	0	0.00	32.60	4	7,592	0.05%
2023/03/14	2	33.10	0	0.00	33.00	2	7,645	0.03%
2023/03/13	13	32.98	3	32.95	33.20	10	7,703	0.13%
2023/03/10	1	33.25	10	33.20	33.15	-9	7,707	-0.12%
2023/03/09	4	34.20	12	34.17	34.15	-8	7,570	-0.11%
2023/03/08	13	34.67	4	34.83	34.60	9	7,589	0.12%
2023/03/07	2	34.15	11	34.05	34.25	-9	7,314	-0.12%
2023/03/03	3	33.27	0	0.00	33.15	3	7,134	0.04%
2023/03/02	6	33.13	5	33.10	33.30	1	7,194	0.01%
2023/03/01	0.5	33.40	7	33.26	33.20	-6.5	7,163	-0.09%
2023/02/24	5	33.50	1	33.70	33.50	4	7,146	0.06%
2023/02/23	3	33.82	3	33.82	33.80	0	7,143	0.00%
2023/02/22	16	34.10	1	33.80	33.80	15	7,228	0.21%
2023/02/21	7	34.32	1	34.45	34.20	6	7,255	0.08%
2023/02/16	1	34.20	0	0.00	34.00	1	7,267	0.01%
2023/02/15	5	34.26	0	0.00	34.15	5	7,481	0.07%
2023/02/14	2	33.50	0	0.00	33.45	2	7,374	0.03%
2023/02/08	1	33.75	0	0.00	33.70	1	7,740	0.01%
2023/02/06	10	34.55	10	34.40	34.40	0	7,743	0.00%
2023/02/02	0	0.00	2	34.35	34.30	-2	7,698	-0.03%
2023/02/01	2	34.20	10	34.25	34.25	-8	7,663	-0.10%
2023/01/31	10	33.95	10	34.20	34.20	0	7,670	0.00%
2023/01/12	2	33.70	0	0.00	33.65	2	7,779	0.03%
2023/01/10	0	0.00	10	33.80	33.85	-10	7,870	-0.13%
2023/01/09	0	0.00	10	34.00	33.95	-10	7,921	-0.13%
2022/12/29	9	33.92	3	34.27	34.15	6	8,061	0.07%
2022/12/27	3	33.98	1	33.90	34.10	2	7,905	0.03%
2022/12/21	2	34.15	1	34.40	33.80	1	8,197	0.01%
2022/12/20	1	34.65	2	34.75	33.95	-1	8,256	-0.01%
2022/12/19	0	0.00	7	34.93	34.70	-7	8,403	-0.08%
2022/12/16	1	35.05	24	35.05	35.30	-23	8,250	-0.28%
2022/12/15	1	34.75	9.3	35.03	35.05	-8.3	8,054	-0.10%
2022/12/14	0	0.00	522.3	34.85	34.85	-522.3	7,878	-6.63%	大賣/鉅額交易
2022/12/13	0	0.00	3	34.37	34.35	-3	7,706	-0.04%
2022/12/12	8	33.59	5	33.69	33.70	3	7,556	0.04%
2022/12/09	1	33.70	11	34.09	33.85	-10	7,545	-0.13%
2022/12/08	29	33.56	14	33.39	33.40	15	7,324	0.20%
2022/12/07	8	33.64	26	33.73	34.00	-18	7,139	-0.25%
2022/12/06	2	32.50	0	0.00	32.80	2	6,721	0.03%
2022/12/05	10	32.60	2	32.70	32.65	8	6,728	0.12%
2022/12/02	0	0.00	0.3	32.15	32.30	-0.3	6,655	0.00%
2022/11/30	0	0.00	19	32.22	32.55	-19	6,800	-0.28%
2022/11/28	1	31.70	0	0.00	31.65	1	6,731	0.01%
2022/11/25	3	31.83	0	0.00	31.85	3	6,772	0.04%
2022/11/24	3	32.30	11	32.11	32.20	-8	6,821	-0.12%
2022/11/22	0	0.00	1	31.80	31.75	-1	7,731	-0.01%
2022/11/17	4	31.18	0	0.00	31.50	4	7,762	0.05%
2022/11/16	1	31.75	2.1	31.35	31.20	-1.1	7,761	-0.01%
2022/11/11	4	31.96	1	32.10	31.75	3	8,455	0.04%
2022/11/09	19	31.98	5	32.15	32.05	14	8,939	0.16%
2022/11/08	4.1	30.81	1	31.00	30.85	3.1	8,894	0.03%
2022/11/04	1	30.20	0	0.00	30.30	1	9,104	0.01%
2022/11/03	4	30.90	0	0.00	30.50	4	9,081	0.04%
2022/11/02	3	31.10	0	0.00	31.05	3	9,199	0.03%
2022/10/27	0	0.00	7	31.22	31.20	-7	9,342	-0.07%
2022/10/26	0	0.00	6	31.34	31.25	-6	9,443	-0.06%
2022/10/24	3	31.95	0	0.00	31.80	3	9,432	0.03%
2022/10/21	4	32.18	0	0.00	32.45	4	9,452	0.04%
2022/10/13	1	31.95	30	32.35	31.95	-29	9,677	-0.30%
2022/10/05	1	32.85	0	0.00	33.05	1	10,638	0.01%
2022/10/04	1	32.95	0	0.00	32.95	1	10,707	0.01%
2022/09/30	2	31.50	2	30.98	31.80	0	10,744	0.00%
2022/09/29	3	32.12	12	32.09	31.75	-9	10,748	-0.08%
2022/09/28	0	0.00	2	32.20	32.10	-2	10,742	-0.02%
2022/09/27	3	32.45	1	32.35	32.90	2	10,652	0.02%
2022/09/26	2	32.60	1	32.65	32.65	1	10,692	0.01%
2022/09/23	0	0.00	2	32.95	32.85	-2	10,740	-0.02%
2022/09/22	0	0.00	4	32.83	32.85	-4	10,866	-0.04%
2022/09/20	3	33.00	0	0.00	33.10	3	10,848	0.03%
2022/09/19	2	32.80	5	32.83	32.85	-3	10,855	-0.03%
2022/09/16	2	32.70	2	32.70	32.95	0	10,810	0.00%
2022/09/15	6	32.89	1	32.90	32.85	5	10,789	0.05%
2022/09/14	17	32.45	0	0.00	32.60	17	10,921	0.16%
2022/09/13	11	32.65	0	0.00	32.80	11	10,902	0.10%
2022/09/12	4	32.78	1	32.65	32.70	3	10,941	0.03%
2022/09/08	4	33.04	2	33.05	32.95	2	10,934	0.02%
2022/09/07	2	33.08	3	33.18	32.95	-1	11,774	-0.01%
2022/09/06	16	33.22	4	33.18	33.30	12	12,181	0.10%
2022/09/05	3	33.87	3	33.97	33.80	0	12,043	0.00%
2022/09/02	14	34.39	4	34.43	34.10	10	12,119	0.08%
2022/09/01	8	34.44	1	34.65	34.35	7	12,167	0.06%
2022/08/31	7	34.29	5	34.34	34.50	2	12,204	0.02%
2022/08/30	26	36.12	24	35.92	34.30	2	12,316	0.02%
2022/08/29	3	34.75	5	34.60	35.15	-2	11,683	-0.02%
2022/08/26	1	34.70	0	0.00	34.55	1	11,530	0.01%
2022/08/25	0	0.00	2	35.00	34.85	-2	11,599	-0.02%
2022/08/23	4	34.15	3	34.15	34.15	1	11,682	0.01%
2022/08/19	8	34.76	17	35.01	34.40	-9	11,683	-0.08%
2022/08/18	12	35.58	12	35.47	35.40	0	11,395	0.00%
2022/08/17	8	35.80	8	35.83	35.60	0	11,146	0.00%
2022/08/15	5	34.40	5	34.91	34.50	0	11,085	0.00%
2022/08/12	4	34.56	3	34.52	34.60	1	11,276	0.01%
2022/08/11	0	0.00	10	33.50	33.45	-10	11,160	-0.09%
2022/08/10	26	33.43	0	0.00	33.10	26	11,265	0.23%
2022/08/09	3	34.08	10	33.70	33.70	-7	11,420	-0.06%
2022/08/03	11	33.35	10	33.75	33.20	1	11,996	0.01%
2022/08/02	11	33.40	0	0.00	33.60	11	12,017	0.09%
2022/08/01	0	0.00	1	34.50	34.20	-1	12,061	-0.01%
2022/07/27	0	0.00	20	35.30	35.45	-20	12,658	-0.16%
2022/07/26	2	35.80	2	35.35	35.60	0	12,800	0.00%
2022/07/22	2	35.45	7	35.61	35.60	-5	12,777	-0.04%
2022/07/21	2	35.15	2	35.53	35.70	0	12,794	0.00%
2022/07/20	2.3	35.70	2	35.90	35.65	0.3	12,718	0.00%
2022/07/19	11	35.98	39	35.92	35.85	-28	12,733	-0.22%
2022/07/18	2	35.15	3	35.27	35.15	-1	12,425	-0.01%
2022/07/15	10	35.00	7	35.10	35.00	3	12,458	0.02%
2022/07/14	5	33.88	9	33.94	34.40	-4	12,320	-0.03%
2022/07/13	2	34.15	17	34.14	34.20	-15	12,307	-0.12%
2022/07/12	0	0.00	1	32.55	32.40	-1	12,078	-0.01%
2022/07/11	1	33.00	0	0.00	32.85	1	12,144	0.01%
2022/07/08	10	33.10	0	0.00	33.15	10	12,279	0.08%
2022/07/07	2	32.55	1	33.35	33.40	1	12,352	0.01%
2022/07/04	0	0.00	1	32.85	33.70	-1	12,632	-0.01%
2022/07/01	9	33.04	1	32.60	32.45	8	12,803	0.06%
2022/06/30	3	33.85	0	0.00	33.90	3	12,758	0.02%
2022/06/29	4	34.13	0	0.00	34.40	4	12,863	0.03%
2022/06/28	1	34.60	0	0.00	34.10	1	13,096	0.01%
2022/06/27	1	34.35	2.8	34.05	34.05	-1.8	13,382	-0.01%
2022/06/23	0	0.00	2	33.83	33.80	-2	14,315	-0.01%
2022/06/22	1	33.85	4	33.86	34.05	-3	14,750	-0.02%
2022/06/21	0.2	34.30	1	34.30	34.15	-0.8	15,226	-0.01%
2022/06/20	9.2	34.20	16	34.21	34.00	-6.8	16,349	-0.04%
2022/06/17	9	34.21	7	34.20	34.35	2	17,193	0.01%
2022/06/16	27	35.12	23	35.08	34.20	4	18,656	0.02%
2022/06/15	21	36.84	74.3	36.68	36.70	-53.3	20,603	-0.26%
2022/06/14	20	35.72	6	35.74	35.85	14	21,426	0.07%
2022/06/13	8	36.05	11	36.10	36.15	-3	22,475	-0.01%
2022/06/10	3	36.42	0	0.00	36.30	3	22,690	0.01%
2022/06/09	4	36.35	7	36.39	36.50	-3	22,969	-0.01%
2022/06/08	3	36.27	7	36.21	36.45	-4	23,149	-0.02%
2022/06/07	0	0.00	21	35.88	36.20	-21	23,282	-0.09%
2022/06/06	0.2	35.55	1	35.25	35.75	-0.8	23,407	0.00%
2022/06/02	6	35.05	0	0.00	35.00	6	23,683	0.03%
2022/06/01	5	35.43	6	35.44	35.45	-1	23,999	0.00%
2022/05/31	3	35.32	11	35.35	35.30	-8	24,237	-0.03%
2022/05/30	0.1	35.90	2	35.95	35.90	-1.9	24,493	-0.01%
2022/05/27	0	0.00	1	36.15	36.10	-1	24,681	0.00%
2022/05/26	8	35.93	7	35.84	36.15	1	25,036	0.00%
2022/05/25	2	36.05	4	36.01	36.20	-2	25,102	-0.01%
2022/05/24	5	36.06	5	36.03	36.10	0	25,222	0.00%
2022/05/23	7	35.99	24	35.74	35.35	-17	25,134	-0.07%
2022/05/20	6	35.99	20	36.07	36.00	-14	24,981	-0.06%
2022/05/19	2	35.48	3	35.15	35.60	-1	25,058	0.00%
2022/05/18	2	35.45	3	35.47	35.35	-1	25,170	0.00%
2022/05/17	7	35.12	4	35.19	35.30	3	25,515	0.01%
2022/05/16	11	34.90	16.4	35.10	35.30	-5.4	25,394	-0.02%
2022/05/13	6	33.71	3	33.50	33.95	3	25,052	0.01%
2022/05/12	5	33.06	8	33.05	33.20	-3	25,073	-0.01%
2022/05/11	14	32.22	19	32.42	32.80	-5	25,047	-0.02%
2022/05/10	5	32.54	4	32.66	32.70	1	24,929	0.00%
2022/05/09	3	33.55	5	33.50	33.00	-2	24,958	-0.01%
2022/05/06	12	34.45	23	34.19	34.10	-11	24,941	-0.04%
2022/05/05	2	34.88	2	34.95	34.95	0	24,912	0.00%
2022/05/04	66	35.34	4	35.30	35.05	62	24,948	0.25%
2022/05/03	21	33.73	16.2	33.86	34.30	4.8	24,829	0.02%
2022/04/29	6	33.69	13	33.95	33.55	-7	24,853	-0.03%
2022/04/28	6	33.58	2	33.60	33.45	4	24,874	0.02%
2022/04/27	3	33.32	2	33.38	33.30	1	24,889	0.00%
2022/04/26	15	33.62	5	33.58	33.70	10	24,903	0.04%
2022/04/25	0	0.00	14.4	33.47	33.55	-14.4	24,907	-0.06%
2022/04/22	1	33.60	2	33.80	33.85	-1	24,998	0.00%
2022/04/21	6	33.68	2	33.80	33.50	4	25,180	0.02%
2022/04/20	4	33.78	15	33.70	33.95	-11	25,166	-0.04%
2022/04/19	6	33.88	7	34.11	33.85	-1	25,311	0.00%
2022/04/18	4	34.03	6	34.17	33.90	-2	25,523	-0.01%
2022/04/15	10	34.26	3	34.80	34.10	7	25,545	0.03%
2022/04/14	12	35.13	7	35.22	34.80	5	25,687	0.02%
2022/04/13	6	35.01	3	35.08	34.90	3	25,680	0.01%
2022/04/12	5	35.37	0	0.00	35.25	5	25,693	0.02%
2022/04/11	5	35.54	3	35.42	35.55	2	25,952	0.01%
2022/04/08	22	35.40	1	35.45	35.40	21	26,223	0.08%
2022/04/07	5	35.20	28.5	35.07	34.90	-23.5	26,229	-0.09%
2022/04/06	5	36.02	21.5	35.87	35.90	-16.5	26,136	-0.06%
2022/04/01	3.4	36.10	13.4	36.04	36.25	-10	26,209	-0.04%
2022/03/31	24	36.24	9	36.42	35.75	15	26,506	0.06%
2022/03/30	27	36.62	21	36.39	36.15	6	26,436	0.02%
2022/03/29	30	36.28	55	36.41	36.50	-25	26,437	-0.09%
2022/03/28	17	35.74	2	35.73	35.20	15	26,632	0.06%
2022/03/25	7	36.68	35	36.73	36.90	-28	27,001	-0.10%
2022/03/24	7.2	35.99	26	36.13	36.40	-18.8	26,915	-0.07%
2022/03/23	26.2	35.15	64.1	35.72	36.20	-37.9	26,585	-0.14%
2022/03/22	10.5	34.43	14	34.00	35.00	-3.5	25,909	-0.01%
2022/03/21	21	33.75	53.4	34.14	33.20	-32.4	25,769	-0.13%
2022/03/18	49.4	35.87	82	35.63	34.80	-32.6	27,186	-0.12%
2022/03/17	67	34.46	70.1	34.19	34.55	-3.1	25,792	-0.01%
2022/03/16	17	33.39	133	33.65	33.90	-116	27,012	-0.43%	大賣/鉅額交易
2022/03/15	8	32.48	5.6	32.53	32.35	2.5	27,180	0.01%
2022/03/14	5	32.68	11	32.39	32.75	-6	27,649	-0.02%
2022/03/11	10	32.35	1	32.30	32.05	9	28,443	0.03%
2022/03/10	5	31.73	2	31.80	31.95	3	28,427	0.01%
2022/03/09	0	0.00	6.5	31.93	31.90	-6.5	28,570	-0.02%
2022/03/08	11	31.55	22	31.74	31.90	-11	29,096	-0.04%
2022/03/07	35	31.55	3.4	31.80	31.60	31.6	29,577	0.11%
2022/03/04	4	32.59	5	32.73	32.75	-1	30,483	0.00%
2022/03/03	7.1	32.74	16	32.75	32.45	-8.9	30,872	-0.03%
2022/03/02	6	32.34	1	32.40	32.25	5	31,443	0.02%
2022/03/01	4	32.33	16.3	31.80	32.55	-12.3	32,177	-0.04%
2022/02/25	3	31.12	8	31.09	31.25	-5	32,779	-0.02%
2022/02/24	25	31.12	9	30.79	30.45	16	34,164	0.05%
2022/02/23	23	31.44	11	31.50	31.45	12	35,556	0.03%
2022/02/22	17	31.89	5	31.80	31.75	12	39,053	0.03%
2022/02/21	17	31.94	9	31.92	31.85	8	40,997	0.02%
2022/02/18	3	31.60	3	31.37	31.35	0	41,764	0.00%
2022/02/17	55	31.68	38.4	31.54	31.95	16.6	42,519	0.04%
2022/02/16	3	30.68	9	30.79	30.75	-6	43,007	-0.01%
2022/02/15	3	30.43	7	30.40	30.45	-4	43,372	-0.01%
2022/02/14	8	30.19	5	30.00	29.95	3	43,669	0.01%
2022/02/11	3	30.75	4	30.91	30.90	-1	45,067	0.00%
2022/02/10	9	30.65	9	30.59	30.80	0	45,411	0.00%
2022/02/09	1	30.60	1	30.70	30.80	0	46,139	0.00%
2022/02/08	2	30.43	14	30.39	30.50	-12	46,422	-0.03%
2022/02/07	5	29.21	7	29.21	29.70	-2	46,905	0.00%
2022/01/26	11	28.61	5	28.69	28.70	6	46,992	0.01%
2022/01/25	15	28.49	5	28.60	28.25	10	47,247	0.02%
2022/01/24	7	29.11	12	28.92	29.35	-5	47,641	-0.01%
2022/01/21	13	29.71	6	29.87	29.55	7	48,276	0.01%
2022/01/20	4	30.10	1	30.20	30.00	3	49,168	0.01%
2022/01/19	14	30.01	1	29.80	29.85	13	49,845	0.03%
2022/01/18	4	30.40	0	0.00	30.30	4	50,404	0.01%
2022/01/17	7	29.71	15	30.16	30.20	-8	50,731	-0.02%
2022/01/14	7.7	29.92	13	29.97	29.85	-5.4	51,242	-0.01%
2022/01/13	17	30.82	3	30.92	30.70	14	51,732	0.03%
2022/01/12	5	30.87	8	30.86	31.05	-3	52,645	-0.01%
2022/01/11	17	30.61	6	30.38	30.35	11	53,634	0.02%
2022/01/10	11	31.30	2	31.55	31.15	9	54,662	0.02%
2022/01/07	17	31.52	94.1	31.21	31.50	-77.1	56,112	-0.14%
2022/01/06	11	31.94	5	31.94	32.15	6	58,624	0.01%
2022/01/05	18	31.93	1	31.85	31.80	17	60,498	0.03%
2022/01/04	13	32.33	23	32.23	32.40	-10	61,223	-0.02%
2022/01/03	18	33.11	11	32.85	32.80	7	62,833	0.01%
2021/12/30	10	32.50	4	32.43	32.60	6	64,549	0.01%
2021/12/29	5	32.30	2	32.28	32.40	3	66,296	0.00%
2021/12/28	4	32.36	28	32.35	32.25	-24	67,519	-0.04%
2021/12/27	36	32.33	44.7	32.29	32.30	-8.7	68,276	-0.01%
2021/12/24	6	31.75	1	31.65	31.60	5	69,052	0.01%
2021/12/23	19	31.68	17	31.84	31.65	2	69,663	0.00%
2021/12/22	10	31.52	6.8	31.71	31.75	3.2	71,310	0.00%
2021/12/21	32.1	31.51	33	31.51	31.75	-0.9	72,225	0.00%
2021/12/20	12.2	32.03	17	32.09	32.15	-4.8	73,784	-0.01%
2021/12/17	45.4	31.95	36	31.93	31.90	9.4	79,917	0.01%
2021/12/16	49	31.69	44	31.70	31.55	5	84,693	0.01%
2021/12/15	24.5	31.33	13.3	31.64	31.40	11.2	91,212	0.01%
2021/12/14	113.6	32.58	73.5	32.24	31.90	40.1	93,039	0.04%	大買/
2021/12/13	84.5	31.26	155	30.83	31.50	-70.5	90,912	-0.08%	大賣/
2021/12/10	84.3	30.92	98.2	31.36	30.45	-13.9	89,869	-0.02%
2021/12/09	64.7	32.95	46.2	32.99	32.85	18.5	87,725	0.02%
2021/12/08	28	34.14	280	34.18	33.90	-252	86,923	-0.29%	大賣/鉅額交易
2021/12/07	27.2	35.07	10	35.17	34.45	17.2	86,353	0.02%
2021/12/06	1	34.10	29	34.30	34.15	-28	85,453	-0.03%
2021/12/03	57	34.70	2	34.60	34.60	55	85,788	0.06%
2021/12/02	9.4	34.34	15.4	34.49	34.00	-6	85,774	-0.01%
2021/12/01	30	35.35	1	35.05	35.05	29	85,773	0.03%
2021/11/30	10	35.67	5	35.85	35.60	5	85,693	0.01%
2021/11/29	33	35.17	29	35.02	35.00	4	86,284	0.00%
2021/11/26	16	35.74	32	35.68	35.60	-16	87,332	-0.02%
2021/11/25	35	37.45	48	36.92	36.70	-13	87,346	-0.01%
2021/11/24	43	37.63	31	37.70	37.60	12	88,214	0.01%
2021/11/23	66	38.79	29	38.47	37.75	37	88,078	0.04%
2021/11/22	32.4	38.83	17.1	38.96	38.50	15.3	87,833	0.02%
2021/11/19	26	37.44	54	37.91	38.85	-28	86,945	-0.03%
2021/11/18	49	35.51	48.2	35.62	36.20	0.9	84,338	0.00%
2021/11/17	21	34.05	34	34.23	34.80	-13	83,529	-0.02%
2021/11/16	77	32.42	9	32.86	33.05	68	84,033	0.08%
2021/11/15	28	31.67	32	31.58	31.65	-4	83,579	0.00%
2021/11/12	13	32.77	9	32.51	32.40	4	82,778	0.00%
2021/11/11	8	32.76	12	32.65	32.75	-4	82,458	0.00%
2021/11/10	19.2	32.77	65	32.85	32.75	-45.9	82,591	-0.06%
2021/11/09	17	34.75	54	34.60	34.50	-37	81,346	-0.05%
2021/11/08	30	34.60	22.4	34.74	34.60	7.6	81,068	0.01%
2021/11/05	15	34.24	10	34.26	34.20	5	80,450	0.01%
2021/11/04	20	34.20	18	34.09	33.95	2	80,248	0.00%
2021/11/03	5	33.69	15	33.64	33.60	-10	80,239	-0.01%
2021/11/02	10	33.82	23	33.78	33.55	-13	80,294	-0.02%
2021/11/01	24	34.34	50	33.99	33.70	-26	80,105	-0.03%
2021/10/29	27.2	34.88	28	34.54	34.40	-0.8	79,912	0.00%
2021/10/28	26.4	34.82	21	35.01	34.70	5.4	79,511	0.01%
2021/10/27	26	34.21	20	34.18	34.70	6	79,229	0.01%
2021/10/26	18	33.58	32	33.70	33.40	-14	79,236	-0.02%
2021/10/25	29	34.17	24	34.10	34.00	5	79,311	0.01%
2021/10/22	29	34.56	14	34.76	34.25	15	78,953	0.02%
2021/10/21	18.3	34.21	23	34.13	34.70	-4.7	78,280	-0.01%
2021/10/20	29	34.01	33.1	33.83	33.85	-4.1	77,566	-0.01%
2021/10/19	28	34.63	86	34.52	34.30	-58	76,558	-0.08%
2021/10/18	45.1	35.55	26	35.58	35.25	19.1	75,478	0.03%
2021/10/15	22	35.03	33	35.00	35.80	-11	74,309	-0.01%
2021/10/14	37	35.31	16	35.15	34.55	21	72,805	0.03%
2021/10/13	69	34.34	45	34.53	34.60	24	69,990	0.03%
2021/10/12	23	33.88	14	33.98	33.65	9	68,007	0.01%
2021/10/08	26.6	34.16	12	34.35	33.75	14.6	67,142	0.02%
2021/10/07	50	34.24	25	34.32	33.90	25	65,231	0.04%
2021/10/06	17	33.63	37	33.88	34.00	-20	63,120	-0.03%
2021/10/05	25	32.58	23.1	32.92	33.45	1.9	61,172	0.00%
2021/10/04	31	31.96	27	32.16	32.35	4	59,802	0.01%
2021/10/01	107	31.83	20	32.08	32.00	87	58,780	0.15%	大買/
2021/09/30	70	32.90	5	32.65	32.70	65	57,518	0.11%
2021/09/29	39	32.73	55	32.86	32.65	-16	56,777	-0.03%
2021/09/28	47	32.86	24	32.85	32.65	23	54,838	0.04%
2021/09/27	28	34.11	29.2	34.15	33.75	-1.2	53,293	0.00%
2021/09/24	93	34.02	85	34.23	34.10	8	51,001	0.02%
2021/09/23	129	32.59	102	33.65	34.80	27	45,153	0.06%	大買/大賣/
2021/09/22	91.1	33.21	81	33.16	31.65	10.1	40,445	0.02%
2021/09/17	86	32.15	46	32.59	33.40	40	33,482	0.12%
2021/09/16	35	30.29	86	30.31	30.40	-51	30,901	-0.17%
2021/09/15	15	29.54	33	29.52	29.65	-18	30,050	-0.06%
2021/09/14	33	29.37	5	29.20	29.25	28	29,755	0.09%
2021/09/13	56	29.23	12	29.32	29.10	44	29,514	0.15%
2021/09/10	9	28.53	0	0.00	28.50	9	29,188	0.03%
2021/09/09	1	28.20	18	28.43	28.60	-17	29,060	-0.06%
2021/09/08	22	28.15	14	28.10	27.90	8	28,911	0.03%
2021/09/07	13	28.92	15	28.79	28.85	-2	28,391	-0.01%
2021/09/06	24	29.03	9	29.03	28.60	15	28,070	0.05%
2021/09/03	29	29.73	134	29.83	29.65	-105	27,372	-0.38%	大賣/鉅額交易
2021/09/02	38	30.63	103	31.15	29.75	-65	26,649	-0.24%	大賣/
2021/09/01	30	31.47	96	31.22	31.70	-66	24,832	-0.27%
2021/08/31	31	30.33	42	30.23	30.55	-11	23,255	-0.05%
2021/08/30	65	29.94	50	30.07	30.30	15	22,256	0.07%
2021/08/27	27	28.82	27	29.01	29.40	0	20,464	0.00%
2021/08/26	19	28.63	32	28.74	28.30	-13	19,580	-0.07%
2021/08/25	4	28.33	32	28.39	28.25	-28	18,392	-0.15%
2021/08/24	36	28.37	25	28.23	28.35	11	17,703	0.06%
2021/08/23	44	28.01	46.3	27.60	27.85	-2.3	16,716	-0.01%
2021/08/20	45.1	27.89	59	27.63	28.00	-14	15,421	-0.09%
2021/08/19	22.2	26.18	13	26.35	26.30	9.2	13,922	0.07%
2021/08/18	1	25.05	1	25.40	25.65	0	13,496	0.00%
2021/08/17	0	0.00	1	25.10	25.15	-1	13,451	-0.01%
2021/08/16	16	25.38	34	24.95	24.95	-18	13,491	-0.13%
2021/08/13	15	26.67	1	26.65	26.55	14	13,065	0.11%
2021/08/12	2	26.28	10	26.35	26.30	-8	12,906	-0.06%
2021/08/11	0	0.00	5.1	25.56	25.50	-5.1	13,049	-0.04%
2021/08/10	17	26.32	5	26.25	25.90	12	13,174	0.09%
2021/08/09	41	27.45	9	27.41	26.20	32	13,468	0.24%
2021/08/06	3	26.95	0	0.00	27.20	3	13,136	0.02%
2021/08/05	1	26.70	5	27.00	27.00	-4	13,310	-0.03%
2021/08/04	3	26.98	0	0.00	26.70	3	13,735	0.02%
2021/08/03	51	27.35	7	27.24	27.40	44	13,595	0.32%
2021/08/02	67	26.32	21	27.07	27.25	46	13,319	0.35%
2021/07/30	32	26.18	26	26.43	26.05	6	12,791	0.05%
2021/07/29	102.1	26.03	34	24.90	25.70	68.1	12,223	0.56%	大買/
2021/07/27	0	0.00	1	24.20	24.00	-1	12,083	-0.01%
2021/07/26	6	23.95	5	23.95	23.90	1	12,524	0.01%
2021/07/22	5	24.50	0	0.00	23.95	5	14,017	0.04%
2021/07/21	6	24.29	5	24.45	23.90	1	15,752	0.01%
2021/07/20	2	23.95	40	23.95	23.90	-38	15,822	-0.24%
2021/07/19	0	0.00	102	24.23	24.10	-102	15,988	-0.64%	大賣/鉅額交易
2021/07/16	1	24.35	2	24.50	24.30	-1	16,489	-0.01%
2021/07/15	20	24.40	0	0.00	24.45	20	16,845	0.12%
2021/07/14	12	24.03	3	24.07	23.95	9	16,992	0.05%
2021/07/13	5	24.18	2.3	24.16	24.15	2.7	17,531	0.02%
2021/07/12	1	24.45	7	24.49	24.40	-6	17,590	-0.03%
2021/07/09	2	24.48	5	24.60	24.60	-3	17,700	-0.02%
2021/07/08	5	24.75	1	24.70	24.80	4	17,927	0.02%
2021/07/07	1	24.40	2	24.45	24.35	-1	18,198	-0.01%
2021/07/06	2	24.50	0	0.00	24.25	2	18,397	0.01%
2021/07/05	0	0.00	2	24.63	24.50	-2	18,573	-0.01%
2021/07/02	11	24.55	7	24.47	24.40	4	18,694	0.02%
2021/07/01	12	24.60	2	24.53	24.55	10	18,914	0.05%
2021/06/30	15	25.35	1	25.60	24.70	14	19,271	0.07%
2021/06/29	81	24.87	7	24.74	25.30	74	18,860	0.39%
2021/06/28	1	23.95	10	24.25	24.00	-9	18,604	-0.05%
2021/06/25	5	24.20	40	24.18	24.05	-35	18,732	-0.19%
2021/06/24	0	0.00	1.1	24.35	24.20	-1.1	18,880	-0.01%
2021/06/23	3	24.03	3	24.32	24.30	0	19,086	0.00%
2021/06/22	10	23.99	22	24.24	23.85	-12	19,419	-0.06%
2021/06/21	1	23.80	69	23.82	23.70	-68	19,485	-0.35%
2021/06/18	1.1	25.35	20	24.95	24.90	-19	19,544	-0.10%
2021/06/17	10.1	25.61	0	0.00	25.35	10.1	19,736	0.05%
2021/06/16	11	25.30	5	25.35	25.45	6	20,060	0.03%
2021/06/15	5	25.35	32	25.28	25.30	-27	20,441	-0.13%
2021/06/11	0	0.00	3	25.02	24.85	-3	20,965	-0.01%
2021/06/08	15	25.27	13	25.11	25.15	2	23,725	0.01%
2021/06/07	1	24.35	0	0.00	24.70	1	23,989	0.00%
2021/06/04	0	0.00	1	24.95	24.85	-1	24,307	0.00%
2021/06/03	0	0.00	49	25.02	25.10	-49	24,689	-0.20%
2021/06/02	1	24.75	0	0.00	25.00	1	25,482	0.00%
2021/06/01	1	24.90	0	0.00	24.85	1	26,165	0.00%
2021/05/31	12	24.75	5	24.75	24.85	7	27,251	0.03%
2021/05/28	3	25.02	0	0.00	24.90	3	30,057	0.01%
2021/05/27	3	24.65	10	24.95	25.00	-7	33,968	-0.02%
2021/05/26	0	0.00	8	24.01	24.35	-8	34,764	-0.02%
2021/05/25	1	24.15	3	24.07	23.80	-2	35,093	-0.01%
2021/05/21	1	23.05	0	0.00	23.25	1	35,875	0.00%
2021/05/20	4	23.30	3.3	23.13	23.00	0.7	36,456	0.00%
2021/05/19	31	23.34	2	23.28	23.35	29	37,310	0.08%
2021/05/18	21	22.05	7	22.12	22.40	14	38,202	0.04%
2021/05/17	11	20.70	8	21.47	20.55	3	38,268	0.01%
2021/05/14	98	22.88	4	22.20	22.50	94	38,046	0.25%
2021/05/13	20	22.55	18	21.42	22.30	2	37,874	0.01%
2021/05/12	37	22.34	78	22.87	22.90	-41	37,688	-0.11%
2021/05/11	13	24.68	100	24.18	24.25	-87	37,222	-0.23%
2021/05/10	5	25.41	12.3	25.92	25.70	-7.3	37,091	-0.02%
2021/05/07	11	24.87	5	25.59	25.65	6	37,745	0.02%
2021/05/06	2	24.85	3	24.78	24.60	-1	37,769	0.00%
2021/05/05	14	24.77	3	24.57	24.55	11	37,819	0.03%
2021/05/04	15	25.00	258	24.90	24.70	-243	38,316	-0.63%	大賣/鉅額交易
2021/05/03	38	26.02	12.2	26.35	25.75	25.8	38,045	0.07%
2021/04/29	18	27.13	25	27.55	27.00	-7	37,927	-0.02%
2021/04/28	68.3	28.83	15.2	28.63	27.95	53.1	37,887	0.14%
2021/04/27	34.3	28.14	34.1	28.17	28.55	0.2	37,354	0.00%
2021/04/26	2	27.00	0	0.00	26.90	2	36,776	0.01%
2021/04/23	12	26.92	56	27.00	26.85	-44	36,871	-0.12%
2021/04/22	13	27.23	27	27.47	26.60	-14	36,995	-0.04%
2021/04/21	31	27.50	32	27.45	27.25	-1	36,807	0.00%
2021/04/20	43	27.23	0	0.00	27.20	43	36,858	0.12%
2021/04/19	4	26.96	20	27.36	27.30	-16	37,612	-0.04%
2021/04/16	14	26.44	1	26.65	26.50	13	37,472	0.03%
2021/04/15	30	26.32	6	26.25	26.15	24	37,690	0.06%
2021/04/14	2	25.73	15.1	26.21	25.80	-13.1	38,428	-0.03%
2021/04/13	17	26.58	19	26.92	26.30	-2	38,688	-0.01%
2021/04/12	11	26.41	1	26.35	26.30	10	38,729	0.03%
2021/04/09	14	26.73	5	26.75	26.70	9	39,016	0.02%
2021/04/08	2	27.08	10	27.10	27.10	-8	39,108	-0.02%
2021/04/07	35	27.02	8	26.82	27.25	27	39,792	0.07%
2021/04/06	120	26.59	2	26.48	26.60	118	40,441	0.29%	大買/鉅額交易
2021/04/01	20	26.85	21.3	26.87	26.85	-1.3	40,937	0.00%
2021/03/31	11	27.33	4	27.36	27.05	7	41,837	0.02%
2021/03/30	28	27.38	191.6	27.47	27.30	-163.6	43,385	-0.38%	大賣/鉅額交易
2021/03/29	17	27.75	22	27.71	27.50	-5	45,564	-0.01%
2021/03/26	3	27.62	1	27.60	27.60	2	47,627	0.00%
2021/03/25	15	27.88	16	27.95	27.60	-1	48,995	0.00%
2021/03/24	40	27.61	6	27.68	27.50	34	50,804	0.07%
2021/03/23	15.2	27.20	30	27.13	27.10	-14.8	51,779	-0.03%
2021/03/22	26	27.27	46.1	27.45	27.40	-20.1	52,246	-0.04%
2021/03/19	36.1	27.65	44	27.62	27.50	-7.9	52,776	-0.01%
2021/03/18	9	28.11	6	28.18	28.05	3	54,426	0.01%
2021/03/17	22	28.46	19	28.39	28.20	3	55,388	0.01%
2021/03/16	32.1	29.18	189.3	29.17	28.85	-157.2	57,510	-0.27%	大賣/鉅額交易
2021/03/15	29	28.91	32	29.15	28.95	-3	57,333	-0.01%
2021/03/12	6	28.06	7	28.16	28.15	-1	56,117	0.00%
2021/03/11	15.2	27.88	156.2	27.71	27.95	-141.1	55,758	-0.25%	大賣/鉅額交易
2021/03/10	8	28.28	10	28.40	27.90	-2	55,657	0.00%
2021/03/09	21.1	27.92	9	28.19	28.35	12.1	55,980	0.02%
2021/03/08	26	27.90	6	28.11	28.15	20	55,962	0.04%
2021/03/05	29.2	28.41	30	28.49	28.45	-0.8	55,390	0.00%
2021/03/04	93.9	28.50	22	28.63	28.20	71.9	55,682	0.13%
2021/03/03	89	29.74	42	29.69	29.35	47	55,313	0.08%
2021/03/02	73	29.36	100	29.33	29.45	-27	52,522	-0.05%
2021/02/26	90	27.86	20	27.84	27.95	70	48,714	0.14%
2021/02/25	27	27.35	25	27.36	27.50	2	47,957	0.00%
2021/02/24	41	27.50	19	27.57	27.20	22	47,557	0.05%
2021/02/23	5.1	26.98	9	27.05	27.00	-3.9	47,006	-0.01%
2021/02/22	19	27.24	36	27.22	26.95	-17	46,677	-0.04%
2021/02/19	83.1	27.55	34	27.51	27.45	49.1	46,058	0.11%
2021/02/18	27	26.89	68.7	26.70	27.45	-41.7	45,195	-0.09%
2021/02/17	22	25.44	15	25.79	25.55	7	44,094	0.02%
2021/02/05	19	25.32	0	0.00	25.10	19	43,931	0.04%
2021/02/04	8	25.44	9	25.43	25.35	-1	43,843	0.00%
2021/02/03	25	25.48	11	25.53	25.15	14	43,840	0.03%
2021/02/02	6.4	25.10	104	25.15	25.00	-97.6	43,770	-0.22%	大賣/
2021/02/01	4	25.00	21	24.97	25.10	-17	43,710	-0.04%
2021/01/29	43	25.84	36	26.07	25.20	7	43,600	0.02%
2021/01/28	10	24.84	8	25.01	24.90	2	42,959	0.00%
2021/01/27	19	25.78	12	25.98	25.60	7	43,016	0.02%
2021/01/26	57	26.69	38	26.43	25.90	19	43,276	0.04%
2021/01/25	14.1	26.17	27	26.05	26.10	-12.9	42,870	-0.03%
2021/01/22	44	26.43	24.2	26.48	26.50	19.8	42,980	0.05%
2021/01/21	52	26.28	18	26.25	26.20	34	42,821	0.08%
2021/01/20	43	26.30	28	26.08	25.55	15	42,792	0.04%
2021/01/19	49	26.71	47	26.69	26.85	2	42,639	0.00%
2021/01/18	21	24.36	17	24.84	25.15	4	42,172	0.01%
2021/01/15	20	25.00	11	25.21	24.45	9	44,252	0.02%
2021/01/14	15	25.19	74	25.14	25.20	-59	44,550	-0.13%
2021/01/13	25	25.42	6	25.52	25.15	19	44,557	0.04%
2021/01/12	44	24.38	63	24.50	25.40	-19	44,187	-0.04%
2021/01/11	24	24.65	57	24.43	24.40	-33	43,320	-0.08%
2021/01/08	7	25.10	10	24.96	25.10	-3	42,925	-0.01%
2021/01/07	52.5	25.38	14.3	25.35	25.35	38.2	42,587	0.09%
2021/01/06	44	26.46	4	26.03	25.70	40	41,820	0.10%
2021/01/05	51.1	26.47	4	26.20	26.15	47.1	41,312	0.11%
2021/01/04	72	26.99	14.5	26.83	26.80	57.5	40,929	0.14%
2020/12/31	8	26.29	2	26.35	26.45	6	40,482	0.01%
2020/12/30	37	26.97	22.2	26.71	26.55	14.8	40,208	0.04%
2020/12/29	46.4	26.24	24	26.35	26.15	22.4	39,361	0.06%
2020/12/28	43	27.18	27	27.04	26.80	16	38,445	0.04%
2020/12/25	36.1	27.25	2	27.20	26.95	34.1	37,476	0.09%
2020/12/24	120	28.77	25	27.92	27.55	95	36,509	0.26%	大買/
2020/12/23	56	28.40	62.9	27.19	28.35	-6.9	34,770	-0.02%
2020/12/22	125.5	27.51	10	27.81	27.90	115.5	32,390	0.36%	大買/鉅額交易
2020/12/21	154	27.84	55	28.07	27.30	99	30,176	0.33%	大買/
2020/12/18	73	27.35	30	26.92	27.60	43	28,570	0.15%
2020/12/17	57	25.37	19	25.43	25.65	38	26,353	0.14%
2020/12/16	91	25.38	17	25.14	24.75	74	25,278	0.29%
2020/12/15	6	24.43	12	24.74	24.45	-6	24,972	-0.02%
2020/12/14	78	24.68	92	24.88	25.05	-14	24,158	-0.06%
2020/12/11	41	24.08	47	23.44	23.20	-6	22,119	-0.03%
2020/12/10	41	23.79	73	23.96	24.10	-32	20,722	-0.15%
2020/12/09	43	21.83	201	21.34	21.95	-158	17,953	-0.88%	大賣/鉅額交易
2020/12/08	7	21.39	11	21.39	21.10	-4	17,339	-0.02%
2020/12/07	4	21.18	1	21.15	21.10	3	17,206	0.02%
2020/12/04	5.5	21.38	20	21.50	21.45	-14.5	16,907	-0.09%
2020/12/03	39	22.00	10	21.76	21.55	29	16,642	0.17%
2020/12/02	10	21.20	86	21.15	21.10	-76	16,009	-0.47%
2020/12/01	52.5	21.08	26	20.67	20.65	26.5	15,642	0.17%
2020/11/30	76	21.31	8	21.42	21.05	68	15,457	0.44%
2020/11/27	71.1	20.22	16	20.32	20.90	55.1	14,382	0.38%
2020/11/26	13	19.05	0	0.00	19.00	13	13,669	0.10%
2020/11/25	20	19.40	6	19.35	19.10	14	13,591	0.10%
2020/11/24	9	18.97	28	19.02	18.90	-19	13,380	-0.14%
2020/11/23	4	19.05	0	0.00	19.05	4	13,170	0.03%
2020/11/20	4	19.25	75	19.12	19.10	-71	13,132	-0.54%
2020/11/19	3	19.48	0	19.20	19.30	3	13,046	0.02%
2020/11/18	0	0.00	104	19.63	19.65	-104	13,051	-0.80%	大賣/鉅額交易
2020/11/17	5	19.40	0	0.00	19.60	5	13,063	0.04%
2020/11/16	1	19.90	0	0.00	19.65	1	13,075	0.01%
2020/11/13	40	19.25	12	19.40	19.40	28	13,079	0.21%
2020/11/12	6	20.08	74	20.03	19.90	-68	12,903	-0.53%
2020/11/11	1	20.45	3.3	20.37	20.30	-2.3	12,909	-0.02%
2020/11/10	5	20.42	2	20.55	20.35	3	13,029	0.02%
2020/11/09	1	20.40	10	20.30	20.40	-9	13,295	-0.07%
2020/11/06	2	20.45	10	20.50	20.40	-8	13,320	-0.06%
2020/11/05	3	20.35	23	20.47	20.35	-20	13,489	-0.15%
2020/11/04	32	20.69	17	20.72	20.50	15	13,652	0.11%
2020/11/03	51	20.39	61	20.21	20.45	-10	13,803	-0.07%
2020/11/02	3	20.97	0	0.00	20.70	3	14,771	0.02%
2020/10/30	20	21.04	0	0.00	21.05	20	14,819	0.13%
2020/10/29	21	20.82	14	20.61	20.80	7	14,802	0.05%
2020/10/28	484	20.81	37	21.01	20.65	447	15,384	2.91%	大買/鉅額交易
2020/10/27	81	20.57	313.5	20.60	20.50	-232.5	15,963	-1.46%	大賣/鉅額交易
2020/10/26	20.5	21.85	36	21.31	21.20	-15.5	15,584	-0.10%
2020/10/23	59	22.80	62	22.62	22.80	-3	14,694	-0.02%
2020/10/22	105	20.54	20	21.10	21.35	85	12,221	0.70%	大買/
2020/10/21	16	19.38	46	19.50	19.45	-30	11,583	-0.26%
2020/10/20	13	18.84	0	0.00	19.15	13	11,223	0.12%
2020/10/19	130	18.31	3	18.50	18.70	127	11,116	1.14%	大買/鉅額交易
2020/10/16	1	17.80	5	17.65	17.70	-4	11,020	-0.04%
2020/10/14	67	17.87	196	17.14	18.00	-129	10,937	-1.18%	大賣/鉅額交易
2020/10/13	0	0.00	3	18.17	18.40	-3	10,802	-0.03%
2020/10/12	15	18.10	2	18.05	18.15	13	10,734	0.12%
2020/10/08	0	0.00	21	17.85	18.00	-21	10,751	-0.20%
2020/10/07	0	0.00	26	17.49	17.60	-26	10,680	-0.24%
2020/10/05	5	16.50	5	16.85	16.70	0	10,698	0.00%
2020/09/30	40	16.73	0	0.00	16.80	40	10,750	0.37%
2020/09/29	0	0.00	7	17.04	17.05	-7	10,731	-0.07%
2020/09/28	15	15.32	1	15.40	15.50	14	10,501	0.13%
2020/09/25	1	15.10	0	0.00	15.20	1	10,542	0.01%
2020/09/23	10	15.35	0	0.00	15.35	10	10,669	0.09%
2020/09/22	10	15.30	0	0.00	15.30	10	10,741	0.09%
2020/09/21	5	15.15	0	0.00	15.55	5	10,856	0.05%
2020/09/18	2	16.25	1	16.50	15.85	1	10,816	0.01%
2020/09/17	20	16.50	0	0.00	16.70	20	10,389	0.19%
2020/09/15	11	16.39	0	0.00	16.25	11	10,350	0.11%
2020/09/11	5	15.75	3	16.20	15.80	2	10,393	0.02%
2020/09/09	14	16.77	0	0.00	16.85	14	10,352	0.14%
2020/09/08	0	0.00	60	17.27	17.25	-60	10,339	-0.58%
2020/09/07	10	17.65	403.4	17.69	17.55	-393.4	10,353	-3.80%	大賣/鉅額交易
2020/09/04	60	17.83	0	0.00	17.75	60	10,299	0.58%
2020/09/03	0	0.00	4	17.85	17.90	-4	10,287	-0.04%
2020/09/02	0	0.00	2	17.30	17.35	-2	10,246	-0.02%
2020/09/01	30	17.50	0	0.00	17.50	30	10,281	0.29%
2020/08/31	0	0.00	4	17.22	17.20	-4	10,222	-0.04%
2020/08/28	1	17.20	0	0.00	17.25	1	10,231	0.01%
2020/08/26	0	0.00	1.5	17.31	17.30	-1.5	10,350	-0.01%
2020/08/25	2	17.20	10	17.40	17.40	-8	10,385	-0.08%
2020/08/24	50	17.44	32	17.23	17.20	18	10,653	0.17%
2020/08/21	52	17.20	23	17.13	17.55	29	10,631	0.27%
2020/08/20	1	17.15	122	16.71	16.65	-121	10,557	-1.15%	大賣/鉅額交易
2020/08/19	51	17.40	0	0.00	17.30	51	10,494	0.49%
2020/08/18	162	17.13	3	17.10	17.40	159	10,421	1.53%	大買/鉅額交易
2020/08/17	206	17.15	15	17.18	17.30	191	10,380	1.84%	大買/鉅額交易
2020/08/14	29	16.73	6	16.74	17.00	23	10,252	0.22%
2020/08/13	9	16.46	19	16.36	16.50	-10	10,026	-0.10%
2020/08/12	11	14.91	6	14.91	15.00	5	9,610	0.05%
2020/08/11	11	14.86	16	14.55	14.65	-5	9,411	-0.05%
2020/08/10	56	14.77	26	14.77	14.65	30	9,182	0.33%
2020/08/07	15	13.49	3	13.98	14.20	12	8,946	0.13%
2020/08/06	45	13.64	1	13.85	13.05	44	8,558	0.51%
2020/08/05	404	14.13	3	14.78	14.50	401	7,155	5.60%	大買/鉅額交易
2020/08/04	23	14.58	0	0.00	14.50	23	6,885	0.33%
2020/08/03	9	14.51	1	14.45	14.40	8	6,652	0.12%
2020/07/31	42	16.03	0	0.00	16.00	42	6,086	0.69%
2020/07/30	1	17.75	0	0.00	17.75	1	5,535	0.02%
2020/07/23	0	0.00	28	21.14	21.20	-28	6,055	-0.46%
2020/07/17	0	0.00	10	21.55	21.65	-10	6,335	-0.16%
2020/07/16	0	0.00	0.5	21.50	21.60	-0.5	6,405	-0.01%
2020/07/15	0	0.00	2	21.58	21.65	-2	6,433	-0.03%
2020/07/14	0	0.00	32	21.29	21.40	-32	6,460	-0.50%
2020/07/13	1	21.40	5	21.30	21.40	-4	6,513	-0.06%
2020/07/10	30	20.77	1	19.75	20.80	29	6,805	0.43%
2020/07/09	2	19.48	0	0.00	20.35	2	6,897	0.03%
2020/07/08	13	18.98	2	18.90	18.95	11	6,915	0.16%
2020/07/07	21	19.11	1	19.05	18.90	20	6,929	0.29%
2020/07/06	2	18.70	0	0.00	18.50	2	6,967	0.03%
2020/07/03	5	18.83	0	0.00	18.75	5	7,066	0.07%
2020/07/02	11	19.87	6	18.90	20.10	5	7,197	0.07%
2020/07/01	0	18.90	1	18.90	18.90	-1	7,286	-0.01%
2020/06/29	0	0.00	1	21.25	21.35	-1	7,376	-0.01%
2020/06/23	1	21.30	1	21.05	21.10	0	7,459	0.00%
2020/06/10	1	21.70	0	0.00	21.70	1	8,231	0.01%
2020/06/03	0	0.00	7	21.93	21.95	-7	8,648	-0.08%
2020/06/02	3	21.68	9	21.34	21.70	-6	8,681	-0.07%
2020/06/01	7	21.48	5	21.38	21.15	2	8,641	0.02%
2020/05/29	2	21.08	0	0.00	20.75	2	8,590	0.02%
2020/05/25	1	20.10	1	20.40	20.10	0	8,346	0.00%
2020/05/22	0	0.00	1	20.40	20.40	-1	8,342	-0.01%
2020/05/21	2	20.65	2	20.55	20.65	0	8,346	0.00%
2020/05/14	1	20.70	0	0.00	20.50	1	8,683	0.01%
2020/05/13	2	21.30	1.3	21.18	21.20	0.7	8,698	0.01%
2020/05/11	1	21.50	0	0.00	21.40	1	8,647	0.01%
2020/05/08	1.5	21.82	18	21.98	21.80	-16.5	8,641	-0.19%
2020/05/07	39	22.19	20	22.20	21.90	19	8,568	0.22%
2020/05/06	6	23.22	4	22.85	22.70	2	8,363	0.02%
2020/05/05	0	0.00	8	21.53	21.85	-8	7,974	-0.10%
2020/04/30	0	0.00	31	21.61	21.50	-31	7,860	-0.39%
2020/04/29	0	0.00	2	21.20	21.05	-2	7,796	-0.03%
2020/04/28	3	21.22	3	21.25	20.90	0	7,859	0.00%
2020/04/27	1	21.30	0	0.00	20.95	1	7,950	0.01%
2020/04/24	0	0.00	13	21.55	21.40	-13	7,907	-0.16%
2020/04/20	0	0.00	7	22.53	22.45	-7	7,775	-0.09%
2020/04/16	0	0.00	3	22.70	22.75	-3	7,755	-0.04%
2020/04/15	2	22.75	0	0.00	22.50	2	7,678	0.03%
2020/04/13	0	0.00	5	22.53	22.60	-5	7,245	-0.07%
2020/04/10	0	0.00	1	22.45	22.60	-1	7,169	-0.01%
2020/04/09	1	22.40	3	22.33	22.40	-2	7,182	-0.03%
2020/04/08	1	22.35	0	0.00	22.80	1	7,182	0.01%
2020/04/07	4	22.35	2	22.80	22.45	2	7,275	0.03%
2020/04/06	22	21.98	73	21.90	22.15	-51	7,363	-0.69%
2020/04/01	0	0.00	3	20.15	20.90	-3	7,208	-0.04%
2020/03/31	0	0.00	4	19.46	19.60	-4	6,975	-0.06%
2020/03/30	7	18.50	0	0.00	19.70	7	6,938	0.10%
2020/03/26	0	0.00	1	19.45	19.50	-1	6,850	-0.01%
2020/03/25	2	19.25	4	18.86	19.30	-2	6,868	-0.03%
2020/03/24	0	0.00	6	18.08	18.15	-6	6,813	-0.09%
2020/03/23	1	17.00	0	0.00	16.90	1	6,854	0.01%
2020/03/19	8	17.43	10	17.14	17.30	-2	6,753	-0.03%
2020/03/18	5	18.20	2	18.10	18.15	3	6,706	0.04%
2020/03/17	0	0.00	30	17.82	18.55	-30	6,705	-0.45%
2020/03/13	2	16.95	0	0.00	18.30	2	6,603	0.03%
2020/03/11	7	20.01	0	0.00	19.70	7	6,388	0.11%
2020/03/09	20	20.20	0	0.00	19.90	20	6,362	0.31%
2020/03/06	25	21.17	1	21.15	21.10	24	6,310	0.38%
2020/03/04	0	0.00	20	21.60	21.70	-20	6,490	-0.31%
2020/03/03	4	21.20	0	0.00	21.10	4	6,675	0.06%
2020/03/02	2	20.50	0	0.00	21.15	2	6,932	0.03%
2020/02/27	32	21.27	0	0.00	21.05	32	7,238	0.44%
2020/02/26	5	21.70	0	0.00	21.60	5	7,278	0.07%
2020/02/19	0	0.00	1	23.05	23.40	-1	8,037	-0.01%
2020/02/18	1	22.10	0	0.00	22.30	1	8,335	0.01%
2020/02/17	0	0.00	3	22.15	22.10	-3	8,315	-0.04%
2020/02/14	10	21.89	3	22.10	21.85	7	8,357	0.08%
2020/02/12	18	21.52	0	0.00	21.45	18	8,350	0.22%
2020/02/07	0	0.00	0.2	20.25	20.40	-0.2	8,401	0.00%
2020/01/31	0	0.00	0.1	19.45	19.60	-0.1	8,952	0.00%
2020/01/30	3	19.95	2	19.95	19.50	1	8,958	0.01%
2020/01/20	2	21.35	0	0.00	21.65	2	8,809	0.02%
2020/01/15	0	0.00	2	21.40	21.30	-2	9,057	-0.02%
2020/01/07	0	0.00	1	20.65	20.70	-1	9,209	-0.01%
2019/12/31	1	21.20	0	0.00	21.00	1	9,260	0.01%
2019/12/30	0	0.00	2	21.98	22.10	-2	9,115	-0.02%
2019/12/26	0	0.00	1	20.45	20.60	-1	8,963	-0.01%
2019/12/25	1	20.45	0	0.00	20.40	1	9,033	0.01%
2019/12/12	1	20.95	0	0.00	20.90	1	9,128	0.01%
2019/12/11	3	21.07	12	21.10	20.90	-9	9,098	-0.10%
2019/12/10	1	21.15	0	0.00	21.05	1	9,126	0.01%
2019/12/09	4	21.49	2	21.50	21.60	2	9,079	0.02%
2019/12/06	2	21.35	4	21.45	21.25	-2	9,171	-0.02%
2019/12/05	0	0.00	3	21.45	21.30	-3	9,158	-0.03%
2019/12/04	1	21.65	0	0.00	21.55	1	9,248	0.01%
2019/12/02	0	0.00	1	21.90	21.90	-1	9,716	-0.01%
2019/11/29	3	22.25	0	0.00	22.05	3	9,780	0.03%
2019/11/28	1	22.30	2	22.68	22.05	-1	9,713	-0.01%
2019/11/27	7	23.10	1	23.25	23.15	6	9,664	0.06%
2019/11/26	12	23.94	1	24.30	23.70	11	9,509	0.12%
2019/11/22	4	22.98	2	23.03	22.85	2	9,413	0.02%
2019/11/21	17	22.03	5	22.00	22.40	12	9,351	0.13%
2019/11/20	1	21.10	0	0.00	21.85	1	9,359	0.01%
2019/11/19	0	0.00	18	20.44	20.95	-18	9,542	-0.19%
2019/11/18	9	20.24	0	0.00	20.30	9	9,567	0.09%
2019/11/15	1	19.55	22	19.62	20.10	-21	9,415	-0.22%
2019/11/01	0	0.00	3	18.10	18.25	-3	9,375	-0.03%
2019/10/31	1	18.65	0	0.00	18.30	1	9,334	0.01%
2019/10/30	2	18.05	0	0.00	18.05	2	9,275	0.02%
2019/10/29	3	18.20	0	0.00	17.90	3	9,265	0.03%
2019/10/21	0	0.00	0.2	17.10	17.20	-0.2	9,536	0.00%
2019/10/14	0	0.00	3	16.93	16.95	-3	9,950	-0.03%
2019/10/09	2	16.70	0	0.00	16.75	2	10,380	0.02%
2019/10/03	1	16.25	1	16.60	16.45	0	12,099	0.00%
2019/10/01	1	16.70	0	0.00	16.70	1	12,426	0.01%
2019/09/19	0	0.00	2	17.80	17.65	-2	14,462	-0.01%
2019/09/17	0	0.00	1	17.55	17.85	-1	15,174	-0.01%
2019/09/16	0	0.00	1	17.65	17.75	-1	15,601	-0.01%
2019/09/12	1	17.75	0	0.00	17.80	1	15,642	0.01%
2019/09/10	1	17.60	4	17.46	17.25	-3	16,545	-0.02%
2019/09/09	1	17.15	1	17.20	17.20	0	16,728	0.00%
2019/09/05	1	17.05	0	0.00	17.15	1	17,301	0.01%
2019/09/04	1	16.45	1	16.95	16.95	0	17,261	0.00%
2019/09/03	1	17.45	1	16.85	16.85	0	17,605	0.00%
2019/08/30	1	16.70	3	16.95	16.85	-2	18,056	-0.01%
2019/08/29	2.5	16.70	0	0.00	16.80	2.5	18,340	0.01%
2019/08/28	0.5	16.90	0	0.00	16.95	0.5	18,705	0.00%
2019/08/27	0	0.00	1	17.20	17.20	-1	18,767	-0.01%
2019/08/26	0	0.00	1	17.10	17.10	-1	18,631	-0.01%
2019/08/23	3.6	16.90	1	17.20	17.20	2.6	18,586	0.01%
2019/08/22	2	16.50	1	17.50	17.50	1	18,861	0.01%
2019/08/19	0	0.00	1	18.70	18.60	-1	19,267	-0.01%
2019/08/13	10	18.50	0	0.00	18.70	10	19,818	0.05%
2019/08/12	0	0.00	0.1	19.00	19.10	-0.1	19,738	0.00%
2019/08/02	1	18.85	0	0.00	18.70	1	20,041	0.00%
2019/07/31	0	0.00	2	19.93	20.20	-2	20,011	-0.01%
2019/07/29	0	0.00	10	19.42	19.60	-10	19,826	-0.05%
2019/07/26	8	18.99	3	18.85	19.25	5	19,774	0.03%
2019/07/25	4	19.46	0	0.00	19.50	4	19,590	0.02%
2019/07/22	1	19.55	0	0.00	19.80	1	19,561	0.01%
2019/07/19	0	0.00	10	19.60	19.65	-10	19,570	-0.05%
2019/07/18	0	0.00	6	19.46	19.20	-6	19,505	-0.03%
2019/07/16	2	19.40	15	19.24	19.45	-13	19,196	-0.07%
2019/07/15	1	18.60	1	18.90	19.00	0	19,103	0.00%
2019/07/11	0	0.00	1	18.85	18.75	-1	18,384	-0.01%
2019/07/10	2	18.88	2	18.90	18.95	0	18,198	0.00%
2019/07/08	0	0.00	6	18.83	18.95	-6	18,178	-0.03%
2019/07/04	0	0.00	1	19.60	19.35	-1	18,778	-0.01%
2019/07/03	0	0.00	2	19.50	19.30	-2	18,997	-0.01%
2019/07/02	1	19.70	0	0.00	19.15	1	18,961	0.01%
2019/07/01	4	19.05	2	19.18	19.85	2	18,755	0.01%
2019/06/27	1	18.80	0	0.00	18.90	1	18,068	0.01%
2019/06/26	1	19.10	1	19.20	19.20	0	17,757	0.00%
2019/06/25	11	19.38	0	0.00	19.05	11	17,867	0.06%
2019/06/21	10	20.00	0	0.00	19.15	10	17,811	0.06%
2019/06/20	13	19.89	8	19.80	19.70	5	17,353	0.03%
2019/06/19	1	19.95	0	0.00	19.80	1	17,381	0.01%
2019/06/18	4	19.68	1	20.05	19.15	3	17,041	0.02%
2019/06/14	1	20.85	0	0.00	20.80	1	16,136	0.01%
2019/06/13	0	0.00	2	21.43	20.80	-2	15,965	-0.01%
2019/06/11	17	20.44	3	20.60	20.30	14	15,276	0.09%
2019/06/10	6	22.02	6	22.28	21.55	0	14,681	0.00%
2019/06/06	6	22.13	11	22.54	22.10	-5	14,340	-0.03%
2019/06/05	2	21.48	1	21.70	21.70	1	13,972	0.01%
2019/06/04	2	20.50	0	0.00	19.75	2	13,549	0.01%
2019/05/29	3	21.27	1	20.90	21.15	2	12,918	0.02%
2019/05/23	0	0.00	2	22.40	22.10	-2	12,101	-0.02%
2019/05/22	2	23.95	0	0.00	23.05	2	11,768	0.02%
2019/05/21	1	22.80	1	23.20	23.70	0	11,653	0.00%
2019/05/17	1	22.00	0	0.00	22.25	1	11,502	0.01%
2019/05/15	1	21.60	0	0.00	22.25	1	11,487	0.01%
2019/05/14	2	22.05	2	22.40	22.20	0	11,365	0.00%
2019/05/13	1	21.35	2	22.45	21.20	-1	11,421	-0.01%
2019/05/10	1	22.85	0	0.00	23.10	1	11,388	0.01%
2019/05/09	3	22.00	0	0.00	22.05	3	11,291	0.03%
2019/05/08	3	22.85	0.5	22.75	22.85	2.5	11,204	0.02%
2019/05/07	1	23.10	1	23.60	23.10	0	11,212	0.00%
2019/05/06	5	23.25	1	23.25	23.40	4	11,262	0.04%
2019/05/03	1	23.55	0	0.00	23.25	1	11,260	0.01%
2019/05/02	1	23.40	0	0.00	23.50	1	11,287	0.01%
2019/04/30	2	23.43	0	0.00	23.80	2	11,381	0.02%
2019/04/26	4	24.00	2	23.75	23.65	2	11,647	0.02%
2019/04/25	1	23.60	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	14	25.16	10	24.94	24.90	4	13,688	0.03%
2019/04/18	4	25.10	5	24.97	24.70	-1	13,872	-0.01%
2019/04/15	1	28.80	2	28.95	27.70	-1	14,031	-0.01%
2019/04/12	4	28.68	4	28.55	29.50	0	14,076	0.00%
2019/04/11	63	29.90	68	30.01	29.55	-5	13,466	-0.04%
2019/04/10	0	0.00	13	28.88	29.80	-13	13,209	-0.10%
2019/04/09	8	27.71	12	27.09	28.30	-4	13,365	-0.03%
2019/04/08	1	24.70	2	25.55	25.75	-1	13,374	-0.01%
2019/03/28	10	24.08	1	23.70	24.75	9	17,237	0.05%
2019/03/26	0	0.00	6	24.72	24.85	-6	17,551	-0.03%
2019/03/25	7	24.29	10	25.11	24.90	-3	17,804	-0.02%
2019/03/22	0.9	25.50	2	26.00	25.65	-1.1	18,464	-0.01%
2019/03/21	2	25.65	0	0.00	26.15	2	18,702	0.01%
2019/03/20	2	26.70	0	0.00	26.65	2	18,771	0.01%
2019/03/19	0	0.00	4	26.45	26.45	-4	18,865	-0.02%
2019/03/18	2	26.30	3	26.23	26.25	-1	19,127	-0.01%
2019/03/12	0	0.00	2	25.70	26.00	-2	20,047	-0.01%
2019/03/08	4	25.53	0	0.00	25.55	4	20,845	0.02%
2019/03/07	2	25.90	0	0.00	25.90	2	23,868	0.01%
2019/03/06	15	26.27	5	26.40	26.05	10	24,135	0.04%
2019/03/05	0	0.00	12	26.30	26.30	-12	24,464	-0.05%
2019/03/04	6	26.90	9	26.78	26.80	-3	25,052	-0.01%
2019/02/27	4	26.34	0	0.00	26.80	4	25,603	0.02%
2019/02/26	2	25.85	0	0.00	26.05	2	25,578	0.01%
2019/02/25	5	26.10	1	26.45	26.40	4	25,626	0.02%
2019/02/22	9	27.31	8	26.87	25.90	1	25,797	0.00%
2019/02/14	10	26.38	8	26.34	26.30	2	27,498	0.01%
2019/02/13	4	25.95	2	25.95	25.95	2	27,651	0.01%
2019/02/12	0	0.00	5	26.00	26.10	-5	27,929	-0.02%
2019/02/11	6	26.48	0	0.00	25.80	6	28,180	0.02%
2019/01/30	0	0.00	2	26.45	26.90	-2	28,316	-0.01%
2019/01/29	9	26.28	6	26.23	26.10	3	28,678	0.01%
2019/01/28	2	26.40	0	0.00	26.10	2	29,234	0.01%
2019/01/25	2	27.05	1	27.10	27.10	1	29,464	0.00%
2019/01/22	0	0.00	2	25.85	26.25	-2	30,405	-0.01%
2019/01/21	3	26.00	5	26.08	26.10	-2	31,040	-0.01%
2019/01/18	5	25.82	8	25.48	26.10	-3	31,328	-0.01%
2019/01/17	2	25.85	11	25.79	25.60	-9	31,591	-0.03%
2019/01/16	20	25.70	20	26.05	25.50	0	32,071	0.00%
2019/01/15	38	26.14	21	26.19	26.60	17	32,225	0.05%
2019/01/14	8	25.14	2	26.15	24.90	6	32,476	0.02%
2019/01/11	2	25.85	4	25.65	26.95	-2	32,773	-0.01%
2019/01/10	6.4	26.83	4	26.21	25.85	2.4	33,515	0.01%
2019/01/09	2	26.15	7	26.09	27.05	-5	33,874	-0.01%
2019/01/08	12	27.08	8	26.86	26.45	4	33,861	0.01%
2019/01/07	2	26.45	9	26.02	26.50	-7	33,744	-0.02%
2019/01/04	4	25.43	9	25.38	25.35	-5	33,857	-0.01%
2019/01/03	12	25.62	10	25.56	25.90	2	34,133	0.01%
2019/01/02	2	25.90	5	26.10	26.00	-3	34,148	-0.01%
2018/12/28	24	25.66	29.6	25.25	25.90	-5.6	34,188	-0.02%
2018/12/27	29	26.02	26	25.74	25.35	3	33,933	0.01%
2018/12/26	15	25.49	36	25.18	25.15	-21	33,591	-0.06%
2018/12/25	85	23.95	56	24.62	25.00	29	33,485	0.09%
2018/12/24	27	24.97	44	25.25	24.30	-17	32,466	-0.05%
2018/12/22	150	27.79	138	27.69	26.95	12	31,995	0.04%	大買/大賣/
2018/12/21	24	31.43	18	33.03	29.85	6	31,703	0.02%
2018/12/20	3	33.63	2	33.20	33.15	1	30,989	0.00%
2018/12/19	14	34.28	19.6	35.07	33.50	-5.6	30,839	-0.02%
2018/12/18	6	33.41	3	33.22	33.80	3	30,333	0.01%
2018/12/17	11	32.04	34	31.09	34.00	-23	30,131	-0.08%
2018/12/14	2	32.40	2	32.40	32.40	0	28,984	0.00%
2018/12/13	2	36.75	0	0.00	35.95	2	28,779	0.01%
2018/12/12	18	37.31	16	36.70	37.15	2	28,657	0.01%
2018/12/11	31	37.06	9	36.93	37.25	22	28,519	0.08%
2018/12/10	2	35.90	1.5	35.77	35.70	0.5	28,628	0.00%
2018/12/07	9	37.38	2	37.35	36.95	7	28,793	0.02%
2018/12/06	12	37.60	17	37.69	37.15	-5	28,827	-0.02%
2018/12/05	9	38.57	3	38.05	38.05	6	28,641	0.02%
2018/12/04	6	39.71	9	39.63	38.80	-3	28,707	-0.01%
2018/12/03	40	39.93	37	39.58	39.55	3	28,520	0.01%
2018/11/30	19	40.47	19	40.76	40.50	0	28,076	0.00%
2018/11/29	8	39.99	7	40.19	39.85	1	25,114	0.00%
2018/11/28	6	39.98	8	39.68	39.50	-2	24,866	-0.01%
2018/11/27	30	41.59	29	39.71	39.60	1	24,623	0.00%
2018/11/26	27	41.02	33	40.17	42.40	-6	24,142	-0.02%
2018/11/23	6	38.86	6	39.07	39.05	0	23,760	0.00%
2018/11/22	31	39.93	27	39.21	39.00	4	23,704	0.02%
2018/11/21	23	39.45	25	39.85	40.00	-2	23,783	-0.01%
2018/11/20	5	39.77	5	39.77	39.45	0	23,649	0.00%
2018/11/19	63	40.69	49	40.13	39.75	14	23,601	0.06%
2018/11/16	49	40.48	34	40.66	41.00	15	23,394	0.06%
2018/11/15	25	39.61	27.5	39.40	40.30	-2.5	23,108	-0.01%
2018/11/14	17	38.65	18	39.08	38.60	-1	22,939	0.00%
2018/11/13	3	37.62	8	37.43	38.00	-5	22,676	-0.02%
2018/11/12	22	37.49	21	37.55	37.20	1	22,724	0.00%
2018/11/09	26	39.04	25	38.82	39.00	1	22,757	0.00%
2018/11/08	11	40.10	6	39.53	39.60	5	22,725	0.02%
2018/11/07	13	39.94	25	39.88	40.10	-12	22,718	-0.05%
2018/11/06	9	39.78	9	39.57	40.10	0	22,607	0.00%
2018/11/05	55	39.04	54	37.96	39.80	1	22,259	0.00%
2018/11/02	42	36.96	43	36.92	37.45	-1	21,966	0.00%
2018/11/01	44	36.45	18	36.86	37.20	26	21,945	0.12%
2018/10/31	26	35.82	34	35.04	36.00	-8	21,813	-0.04%
2018/10/30	61	33.33	64.3	33.42	33.75	-3.3	21,765	-0.01%
2018/10/29	55	33.88	58	34.56	33.90	-3	21,676	-0.01%
2018/10/26	71	36.57	74	35.93	35.80	-3	21,604	-0.01%
2018/10/25	130	36.36	127	36.16	36.95	3	21,657	0.01%	大買/大賣/
2018/10/24	123	35.43	118	35.28	36.00	5	21,581	0.02%	大買/大賣/
2018/10/23	99	35.46	99	35.78	35.00	0	21,479	0.00%
2018/10/22	126	36.69	128	36.02	37.05	-2	21,681	-0.01%	大買/大賣/
2018/10/19	103	36.84	83	36.93	37.50	20	22,296	0.09%	大買/
2018/10/18	69	38.32	112	38.91	37.20	-43	22,007	-0.20%	大賣/
2018/10/17	46.1	39.68	29	39.36	41.25	17.1	21,744	0.08%
2018/10/16	15	38.03	23	37.81	37.80	-8	21,618	-0.04%
2018/10/15	10	37.80	10	38.73	38.00	0	22,531	0.00%
2018/10/12	5	38.57	0	0.00	38.80	5	23,536	0.02%
2018/10/11	67	37.58	77	36.58	38.60	-10	25,095	-0.04%
2018/10/09	6	38.45	26	38.19	38.45	-20	26,003	-0.08%
2018/10/08	30	38.31	13	39.01	38.35	17	27,388	0.06%
2018/10/05	9	38.87	10	38.85	39.30	-1	28,407	0.00%
2018/10/04	9	39.38	10.9	39.23	39.45	-1.9	29,031	-0.01%
2018/10/03	10	39.38	27.4	38.86	39.40	-17.4	29,678	-0.06%
2018/10/02	19	38.83	49	38.76	39.00	-30	31,099	-0.10%
2018/10/01	48	37.75	11	37.56	37.20	37	31,768	0.12%
2018/09/28	5.1	40.18	17	40.24	40.30	-11.9	31,799	-0.04%
2018/09/27	13	39.21	12	38.68	39.15	1	31,405	0.00%
2018/09/26	5	37.95	15.5	37.92	38.30	-10.5	31,731	-0.03%
2018/09/25	2	37.90	6	37.78	37.80	-4	31,642	-0.01%
2018/09/21	12	36.25	10	35.73	36.95	2	31,567	0.01%
2018/09/20	5	37.11	1	37.10	36.10	4	31,754	0.01%
2018/09/19	2	36.90	2	37.05	36.90	0	31,926	0.00%
2018/09/14	4	36.84	3.8	36.97	36.75	0.2	32,605	0.00%
2018/09/13	120	36.51	221	35.54	36.55	-101	32,620	-0.31%	大買/大賣/鉅額交易
2018/09/12	73	34.03	73	33.36	34.10	0	33,037	0.00%
2018/09/11	114	32.83	104	32.49	32.90	10	33,312	0.03%	大買/大賣/
2018/09/10	39	32.42	22	34.18	31.40	17	33,526	0.05%
2018/09/07	21	34.67	24	34.82	34.60	-3	33,685	-0.01%
2018/09/06	91	35.32	232	35.36	35.50	-141	33,649	-0.42%	大賣/鉅額交易
2018/09/05	17	35.43	17.1	35.96	35.40	-0.1	33,726	0.00%
2018/09/04	33	36.50	33	36.69	36.50	0	33,932	0.00%
2018/09/03	16	36.46	56	36.58	36.45	-40	34,137	-0.12%
2018/08/31	40	37.50	42	38.25	37.50	-2	34,049	-0.01%
2018/08/30	91	38.52	82	38.85	38.20	9	34,000	0.03%
2018/08/29	28	38.00	28	38.01	38.00	0	33,850	0.00%
2018/08/28	88	37.91	89	37.53	37.90	-1	33,990	0.00%
2018/08/27	53	36.95	53	37.15	36.95	0	33,762	0.00%
2018/08/24	46	37.00	46	36.93	37.00	0	33,703	0.00%
2018/08/23	156	37.35	172	36.95	37.35	-16	33,748	-0.05%	大買/大賣/
2018/08/22	53	36.45	59	36.64	36.45	-6	33,591	-0.02%
2018/08/21	163	36.69	168	35.54	37.00	-5	33,515	-0.01%	大買/大賣/
2018/08/20	92	34.78	92	34.77	34.90	0	33,258	0.00%
2018/08/17	55	36.02	57.3	36.40	35.95	-2.3	32,963	-0.01%
2018/08/16	83	36.98	81	37.65	36.50	2	32,932	0.01%
2018/08/15	147	37.88	131	37.61	37.75	16	32,796	0.05%	大買/大賣/
2018/08/14	101	37.93	101	37.64	38.00	0	32,689	0.00%	大買/大賣/
2018/08/13	124	37.34	144	36.88	37.85	-20	32,452	-0.06%	大買/大賣/
2018/08/10	28	37.86	29	38.10	37.55	-1	32,335	0.00%
2018/08/09	81	38.07	74	38.09	38.50	7	32,402	0.02%
2018/08/08	172	38.43	168	38.21	38.50	4	32,045	0.01%	大買/大賣/
2018/08/07	131	38.11	137	38.69	37.80	-6	31,959	-0.02%	大買/大賣/
2018/08/06	140	38.25	142	37.94	38.40	-2	31,876	-0.01%	大買/大賣/
2018/08/03	74	38.44	74	38.65	38.30	0	31,840	0.00%
2018/08/02	140	38.36	146	38.50	38.25	-6	31,622	-0.02%	大買/大賣/
2018/08/01	84	38.89	86	39.55	38.55	-2	31,208	-0.01%
2018/07/31	56	39.09	60	38.95	39.00	-4	30,949	-0.01%
2018/07/30	31	39.05	32	40.00	38.85	-1	30,952	0.00%
2018/07/27	47	40.32	40	40.94	40.30	7	30,732	0.02%
2018/07/26	90	40.52	95	39.84	41.00	-5	30,091	-0.02%
2018/07/25	32	37.83	49.4	37.63	37.80	-17.4	28,944	-0.06%
2018/07/24	28	38.44	26	38.46	37.85	2	28,687	0.01%
2018/07/23	30	37.34	33	36.93	37.70	-3	28,353	-0.01%
2018/07/20	36	37.82	31	38.32	37.85	5	28,098	0.02%
2018/07/19	105.2	38.42	96	37.52	39.10	9.2	27,102	0.03%	大買/
2018/07/18	84.4	37.73	95	38.75	36.30	-10.6	26,238	-0.04%
2018/07/17	37	38.08	54	37.36	38.50	-17	24,840	-0.07%
2018/07/16	64	36.43	74	36.47	36.90	-10	24,405	-0.04%
2018/07/13	9	34.58	15	34.23	35.30	-6	23,929	-0.03%
2018/07/12	15	32.91	18	32.98	33.10	-3	24,538	-0.01%
2018/07/11	10	31.85	16	32.18	32.20	-6	23,919	-0.03%
2018/07/10	49	32.36	71.2	32.21	31.30	-22.2	23,340	-0.10%
2018/07/09	35	30.65	9.6	30.50	30.90	25.4	22,037	0.12%
2018/07/05	1	27.90	1	28.15	27.80	0	20,833	0.00%
2018/07/04	6	28.32	9	28.12	28.15	-3	21,097	-0.01%
2018/07/02	2	26.80	6	26.95	27.00	-4	20,737	-0.02%
2018/06/29	10	27.00	4	27.36	27.10	6	20,693	0.03%
2018/06/28	0	0.00	4	25.80	25.45	-4	20,663	-0.02%
2018/06/27	0	0.00	28.4	26.66	26.50	-28.4	20,964	-0.14%
2018/06/26	35	27.16	20	27.35	26.85	15	21,086	0.07%
2018/06/25	5	28.14	5	28.50	27.00	0	21,130	0.00%
2018/06/22	1	27.70	10	27.93	28.00	-9	20,991	-0.04%
2018/06/21	2	27.68	3	27.10	27.90	-1	20,985	0.00%
2018/06/20	0	0.00	1	27.40	27.00	-1	21,129	0.00%
2018/06/19	5	26.15	4	26.36	26.30	1	21,445	0.00%
2018/06/15	5	25.97	26	25.90	26.10	-21	21,482	-0.10%
2018/06/14	4	24.98	0	0.00	24.70	4	21,324	0.02%
2018/06/13	3	25.03	4	24.95	24.75	-1	21,610	0.00%
2018/06/12	10	25.75	2	25.20	25.75	8	21,844	0.04%
2018/06/11	4	23.83	22	24.25	24.00	-18	22,367	-0.08%
2018/06/07	1	23.50	4	23.70	23.35	-3	23,263	-0.01%
2018/06/06	10	23.60	1	23.55	23.40	9	23,888	0.04%
2018/06/05	8	23.78	11	24.02	23.55	-3	24,446	-0.01%
2018/06/04	1	23.25	0	0.00	22.95	1	24,801	0.00%
2018/06/01	2	22.55	0	0.00	23.05	2	25,229	0.01%
2018/05/31	4	22.65	5	22.55	22.55	-1	25,319	0.00%
2018/05/29	0	0.00	9	22.86	22.75	-9	25,592	-0.04%
2018/05/25	2	23.20	0	0.00	23.10	2	25,810	0.01%
2018/05/24	4	23.83	8	23.73	23.65	-4	25,851	-0.02%
2018/05/21	0	0.00	1	22.95	23.00	-1	26,254	0.00%
2018/05/18	0	0.00	10	23.05	23.05	-10	26,421	-0.04%
2018/05/17	0	0.00	25	23.12	23.20	-25	26,496	-0.09%
2018/05/16	4	22.38	5	22.49	22.30	-1	26,423	0.00%
2018/05/15	0	0.00	6	23.15	22.70	-6	26,477	-0.02%
2018/05/14	7	23.21	13	23.15	23.15	-6	26,886	-0.02%
2018/05/11	0	0.00	56	22.41	22.90	-56	26,943	-0.21%
2018/05/10	6	22.47	7	22.06	21.95	-1	26,822	0.00%
2018/05/09	0	0.00	0.9	22.20	22.45	-0.9	26,843	0.00%
2018/05/07	50	22.19	5	22.25	22.25	45	27,186	0.17%
2018/05/04	0	0.00	48	21.43	21.85	-48	26,992	-0.18%
2018/05/03	4	22.00	18	22.13	21.85	-14	27,328	-0.05%
2018/05/02	2	22.08	0	0.00	21.85	2	27,866	0.01%
2018/04/30	0	0.00	1	22.25	22.25	-1	28,055	0.00%
2018/04/27	61	21.86	2	21.65	21.50	59	28,147	0.21%
2018/04/26	29	22.26	6	21.93	21.00	23	28,129	0.08%
2018/04/25	5	24.35	8	23.65	23.20	-3	28,948	-0.01%
2018/04/24	9	24.86	40	25.09	24.65	-31	30,043	-0.10%
2018/04/23	12	26.17	27	25.88	25.55	-15	31,044	-0.05%
2018/04/20	46	25.92	28	26.48	26.60	18	31,914	0.06%
2018/04/19	61	25.30	81	25.14	26.00	-20	31,765	-0.06%
2018/04/18	32	24.72	56.1	24.62	25.10	-24.1	31,735	-0.08%
2018/04/17	3	23.13	3	22.98	22.95	0	30,391	0.00%
2018/04/16	6	23.68	44	23.48	22.90	-38	31,112	-0.12%
2018/04/13	2	23.35	2	23.08	23.30	0	31,783	0.00%
2018/04/12	1	23.35	3	23.22	22.95	-2	32,459	-0.01%
2018/04/11	5	22.94	25	22.97	23.10	-20	32,598	-0.06%
2018/04/10	19	23.17	21	23.03	22.75	-2	32,878	-0.01%
2018/04/09	1	22.95	27	22.95	22.85	-26	32,705	-0.08%
2018/04/03	1	22.55	60	22.20	22.45	-59	32,680	-0.18%
2018/04/02	15	22.50	3	22.35	22.20	12	33,321	0.04%
2018/03/31	45	21.73	21	21.99	22.25	24	33,665	0.07%
2018/03/30	30	21.66	18	21.98	22.45	12	34,037	0.04%
2018/03/29	10	21.70	4	21.85	21.10	6	34,292	0.02%
2018/03/28	7	22.49	0	0.00	22.25	7	34,780	0.02%
2018/03/27	6	22.60	8	22.54	22.50	-2	35,612	-0.01%
2018/03/26	24	22.37	7	22.44	22.40	17	35,658	0.05%
2018/03/23	8	21.82	74	22.15	22.60	-66	35,662	-0.19%
2018/03/22	57	21.61	14	21.47	20.60	43	35,100	0.12%
2018/03/21	56	22.89	55	22.71	22.30	1	34,713	0.00%
2018/03/20	0	0.00	25	22.91	23.15	-25	35,738	-0.07%
2018/03/19	5	22.70	12	23.15	23.15	-7	35,883	-0.02%
2018/03/16	10	23.18	8	23.09	22.85	2	36,479	0.01%
2018/03/15	8	23.01	6	23.40	23.40	2	36,500	0.01%
2018/03/14	69	22.23	48	22.47	22.70	21	36,098	0.06%
2018/03/13	18	22.61	7	22.67	22.70	11	36,315	0.03%
2018/03/12	100	23.32	12	22.75	22.50	88	37,135	0.24%
2018/03/09	16	24.61	19	24.29	24.05	-3	37,162	-0.01%
2018/03/08	10	24.87	98	25.31	24.70	-88	36,993	-0.24%
2018/03/07	20	24.26	21	24.22	24.45	-1	36,686	0.00%
2018/03/06	0	0.00	18	24.73	24.05	-18	37,174	-0.05%
2018/03/05	25	24.95	0	0.00	24.55	25	38,010	0.07%
2018/03/02	28	24.88	5	24.65	24.65	23	38,517	0.06%
2018/03/01	27	25.66	15	25.65	25.20	12	39,166	0.03%
2018/02/27	0	0.00	2	25.45	25.30	-2	40,119	0.00%
2018/02/26	0	0.00	4	25.85	25.85	-4	40,682	-0.01%
2018/02/23	6	26.23	10	25.94	25.95	-4	41,882	-0.01%
2018/02/22	20	25.34	70	25.17	25.50	-50	42,156	-0.12%
2018/02/21	3	24.98	21	24.63	25.10	-18	43,062	-0.04%
2018/02/12	20	22.79	21	23.13	23.15	-1	44,709	0.00%
2018/02/09	7	22.14	8	21.69	22.45	-1	45,662	0.00%
2018/02/07	24	23.19	10	23.15	23.20	14	45,725	0.03%
2018/02/06	21	22.97	41	22.54	22.45	-20	45,631	-0.04%
2018/02/05	15	23.90	5	24.10	24.10	10	45,150	0.02%
2018/02/02	3	23.80	3	23.50	24.20	0	44,938	0.00%
2018/02/01	11	24.10	2	23.55	23.85	9	44,976	0.02%
2018/01/31	10	23.43	11	23.91	23.90	-1	44,858	0.00%
2018/01/30	41	22.82	41	23.37	23.80	0	44,613	0.00%
2018/01/29	39	23.84	5	23.60	23.60	34	44,175	0.08%
2018/01/26	57	23.97	36.1	24.23	24.40	20.9	43,975	0.05%
2018/01/25	39	24.17	65	24.07	23.35	-26	43,454	-0.06%
2018/01/24	20	25.23	8	25.19	25.15	12	43,046	0.03%
2018/01/23	37	25.37	49	25.70	25.80	-12	42,885	-0.03%
2018/01/22	43	25.96	16	26.49	25.65	27	42,862	0.06%
2018/01/19	175	25.47	168	25.83	26.40	7	42,647	0.02%	大買/大賣/
2018/01/18	187	27.16	129	26.44	25.40	58	41,939	0.14%	大買/大賣/
2018/01/17	50	27.53	144	27.57	27.35	-94	41,695	-0.23%	大賣/
2018/01/16	23	25.84	38.6	25.53	27.40	-15.6	40,665	-0.04%
2018/01/15	31	24.57	244.2	24.50	25.05	-213.2	39,476	-0.54%	大賣/鉅額交易
2018/01/12	42	24.26	333	24.17	24.10	-291	38,812	-0.75%	大賣/鉅額交易
2018/01/11	66	23.70	1	23.75	23.55	65	37,846	0.17%
2018/01/10	5	23.44	31	23.31	23.60	-26	37,431	-0.07%
2018/01/09	209	22.95	122	22.42	22.15	87	36,748	0.24%	大買/大賣/
2018/01/08	49	22.15	105.2	22.15	22.60	-56.2	36,228	-0.16%	大賣/
2018/01/05	80	20.33	86	20.53	20.55	-6	36,017	-0.02%
2018/01/04	25	19.93	30	20.06	20.30	-5	35,795	-0.01%
2018/01/03	8	19.30	27	19.71	19.80	-19	35,508	-0.05%
2018/01/02	5	19.10	5	19.30	19.30	0	35,193	0.00%