大同 (2371)-兆豐-公益券商分點個股進出

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
56.0
漲跌
▲2.4
漲幅
+4.48%
成交量
38,505張
產業
上市電機機械類股▼0.79%
891人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大同 (2371)籌碼相關－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益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
2024/06/07	7	55.34	1	54.60	56.00	6	85,656	0.01%
2024/06/06	0.1	53.80	1	53.60	53.60	-1	85,683	0.00%
2024/06/05	4.5	54.04	2	53.90	54.10	2.5	85,997	0.00%
2024/06/04	1	55.20	0	0.00	54.40	1	86,422	0.00%
2024/05/31	1	54.20	0	0.00	54.20	1	87,292	0.00%
2024/05/30	12.5	54.48	6	54.50	54.30	6.5	87,589	0.01%
2024/05/29	11	55.42	3	56.10	55.30	8	88,352	0.01%
2024/05/28	4	56.23	11	56.40	56.20	-7	89,389	-0.01%
2024/05/27	7	56.76	17	56.65	56.80	-10	90,439	-0.01%
2024/05/24	15	55.51	9	55.44	55.40	6	90,558	0.01%
2024/05/23	87	56.02	21	55.92	55.40	66	90,651	0.07%
2024/05/22	7	58.23	8	58.60	58.00	-1	90,576	0.00%
2024/05/21	5.1	58.80	15	58.84	58.90	-10	91,475	-0.01%
2024/05/20	3	60.80	1	60.60	59.70	2	91,288	0.00%
2024/05/17	9	59.97	1	59.50	60.10	8	91,264	0.01%
2024/05/16	3.5	60.14	11	60.28	59.30	-7.5	91,331	-0.01%
2024/05/15	27	60.22	12	60.64	59.80	15	91,268	0.02%
2024/05/14	27.5	61.18	15	60.37	60.00	12.5	90,961	0.01%
2024/05/13	25	61.15	21	61.20	61.70	4	90,216	0.00%
2024/05/10	18	64.17	14	64.02	64.10	4	88,919	0.00%
2024/05/09	111	65.38	379	67.35	65.00	-268	88,404	-0.30%	大買/大賣/鉅額交易
2024/05/08	310	66.84	51.2	66.42	66.80	258.8	87,233	0.30%	大買/鉅額交易
2024/05/07	27	63.46	5	63.62	64.20	22	85,613	0.03%
2024/05/06	13.5	63.49	18	63.37	62.70	-4.5	84,907	-0.01%
2024/05/03	16.1	64.12	23	65.50	63.80	-6.9	84,286	-0.01%
2024/05/02	29	66.54	26	66.84	65.60	3	82,991	0.00%
2024/04/30	27	65.83	11	65.64	65.40	16	81,769	0.02%
2024/04/29	10	67.09	6	67.62	66.10	4	81,429	0.00%
2024/04/26	66.6	68.05	68	67.99	67.50	-1.5	80,497	0.00%
2024/04/25	32	68.31	66	68.32	69.00	-34	78,243	-0.04%
2024/04/24	282	68.60	108	67.78	68.40	174	76,509	0.23%	大買/大賣/鉅額交易
2024/04/23	244	65.40	354	64.95	64.10	-110	73,696	-0.15%	大買/大賣/鉅額交易
2024/04/22	230	69.37	302.3	69.05	65.40	-72.3	70,731	-0.10%	大買/大賣/
2024/04/19	365.3	67.86	411.1	68.51	69.10	-45.9	65,278	-0.07%	大買/大賣/
2024/04/18	104.1	65.23	148.6	65.19	64.40	-44.5	57,904	-0.08%	大買/大賣/
2024/04/17	167	62.89	277	63.51	64.30	-110	53,106	-0.21%	大買/大賣/鉅額交易
2024/04/16	142.5	59.01	42	59.02	58.50	100.5	49,311	0.20%	大買/
2024/04/15	133.1	62.18	430.1	63.49	61.40	-297	47,576	-0.62%	大買/大賣/鉅額交易
2024/04/12	344.1	59.76	236.5	59.62	60.50	107.6	43,297	0.25%	大買/大賣/鉅額交易
2024/04/11	48	57.09	14	56.69	56.10	34	39,668	0.09%
2024/04/10	11	56.20	5	56.00	55.60	6	38,329	0.02%
2024/04/09	19.1	55.00	18	55.75	56.50	1.1	37,828	0.00%
2024/04/08	20	56.32	9	56.13	55.50	11	36,676	0.03%
2024/04/03	2	55.75	1	56.90	55.80	1	35,957	0.00%
2024/04/02	26	57.50	3	57.23	56.90	23	35,641	0.06%
2024/04/01	22	55.99	25.5	56.10	56.30	-3.5	34,583	-0.01%
2024/03/29	72	57.34	34	57.20	56.50	38	33,852	0.11%
2024/03/28	33	58.63	96.2	57.84	57.70	-63.2	32,860	-0.19%
2024/03/27	76	56.95	67	56.77	55.00	9	30,836	0.03%
2024/03/26	109	55.46	91.6	55.74	57.30	17.4	28,680	0.06%	大買/
2024/03/25	41	50.97	23	51.11	52.10	18	25,924	0.07%
2024/03/22	21	48.48	2	48.83	49.10	19	25,168	0.08%
2024/03/21	16.2	48.93	15	49.20	49.25	1.2	24,898	0.00%
2024/03/20	7.1	47.21	13.6	47.31	47.15	-6.5	24,771	-0.03%
2024/03/19	25	48.48	7	48.14	47.65	18	24,685	0.07%
2024/03/18	4	47.66	3	48.02	48.20	1	24,729	0.00%
2024/03/15	0	0.00	1	47.00	47.10	-1	24,833	0.00%
2024/03/14	26	48.92	5	48.66	48.35	21	24,911	0.08%
2024/03/13	14	48.94	2	49.65	48.65	12	25,374	0.05%
2024/03/12	63	49.93	2	49.60	49.40	61	25,446	0.24%
2024/03/11	40	50.37	6	50.82	51.10	34	25,129	0.14%
2024/03/08	19	50.80	4	50.37	50.00	15	25,079	0.06%
2024/03/07	10	52.16	2	52.40	52.50	8	24,578	0.03%
2024/03/06	9	53.34	23.3	54.14	53.00	-14.3	24,338	-0.06%
2024/03/05	33	52.68	11	53.13	52.20	22	23,679	0.09%
2024/03/04	19	53.81	9	53.80	53.00	10	23,361	0.04%
2024/03/01	63.1	51.72	16	52.57	53.40	47.1	22,505	0.21%
2024/02/29	10	49.95	19	49.73	51.90	-9	21,476	-0.04%
2024/02/27	2	47.70	10	47.30	48.40	-8	20,553	-0.04%
2024/02/26	7	47.82	97	48.29	48.15	-90	20,060	-0.45%
2024/02/23	13	45.95	15	45.71	46.75	-2	19,334	-0.01%
2024/02/22	39	46.07	16	46.22	45.40	23	18,630	0.12%
2024/02/20	5	43.96	0	0.00	44.00	5	17,456	0.03%
2024/02/19	0	0.00	2	45.45	45.35	-2	17,640	-0.01%
2024/02/16	5	44.79	14.1	45.52	44.10	-9.1	17,583	-0.05%
2024/02/15	0	0.00	2	46.30	46.30	-2	17,157	-0.01%
2024/02/05	0	0.00	10	44.85	45.00	-10	16,901	-0.06%
2024/02/02	0	0.00	4	45.15	45.30	-4	16,724	-0.02%
2024/02/01	2	44.80	19	45.06	45.15	-17	16,541	-0.10%
2024/01/31	0	0.00	30.1	44.00	43.85	-30.1	16,288	-0.18%
2024/01/29	0	0.00	10	43.65	43.70	-10	16,166	-0.06%
2024/01/24	1	44.00	36	44.00	44.00	-35	16,027	-0.22%
2024/01/23	0	0.00	7	43.18	43.30	-7	15,843	-0.04%
2024/01/22	0	0.00	6	41.95	41.90	-6	15,250	-0.04%
2024/01/18	4	39.16	0	0.00	39.20	4	15,014	0.03%
2024/01/17	9	40.71	3	40.13	38.90	6	14,868	0.04%
2024/01/16	9	42.53	0	0.00	42.15	9	14,429	0.06%
2024/01/15	2	43.55	1	43.65	43.35	1	14,307	0.01%
2024/01/12	14	43.00	15	43.45	43.00	-1	14,205	-0.01%
2024/01/11	1	45.20	0	0.00	44.55	1	13,967	0.01%
2024/01/10	36	45.65	18	45.86	43.85	18	13,784	0.13%
2024/01/09	16	45.11	47	44.86	45.20	-31	13,044	-0.24%
2024/01/05	1	42.05	1	42.35	42.40	0	12,416	0.00%
2024/01/02	1	42.45	1	42.85	42.25	0	12,332	0.00%
2023/12/29	0	0.00	2	41.85	42.00	-2	12,419	-0.02%
2023/12/27	0.1	42.45	0	0.00	42.05	0.1	12,511	0.00%
2023/12/26	2	41.90	0	0.00	41.90	2	12,484	0.02%
2023/12/25	0	0.00	0.4	42.10	42.15	-0.4	12,479	0.00%
2023/12/22	0	0.00	2	42.40	41.80	-2	12,460	-0.02%
2023/12/21	11	42.29	6	42.62	42.05	5	12,706	0.04%
2023/12/20	15	43.73	46	43.76	43.50	-31	12,549	-0.25%
2023/12/19	0	0.00	5	40.95	41.10	-5	12,119	-0.04%
2023/12/18	3	41.12	0	0.00	41.10	3	12,120	0.02%
2023/12/15	10.5	42.61	1	41.35	41.15	9.5	12,140	0.08%
2023/12/14	0	0.00	5	42.80	42.20	-5	12,057	-0.04%
2023/12/13	13	42.56	11	44.00	42.35	2	12,046	0.02%
2023/12/12	17	44.13	3	44.13	44.00	14	12,480	0.11%
2023/12/11	2	43.85	12	44.05	44.10	-10	12,984	-0.08%
2023/12/08	2	43.43	17	43.46	43.10	-15	12,876	-0.12%
2023/12/07	4	42.05	13	42.05	42.00	-9	12,339	-0.07%
2023/12/06	15	40.45	1	40.30	40.20	14	11,933	0.12%
2023/12/05	0	0.00	24	42.01	41.65	-24	11,799	-0.20%
2023/12/01	7	40.22	2	40.05	40.05	5	11,742	0.04%
2023/11/30	7	40.61	2	40.35	40.35	5	12,005	0.04%
2023/11/29	4.1	40.49	8	40.71	40.85	-3.9	12,862	-0.03%
2023/11/28	22	40.48	2	40.50	40.50	20	12,710	0.16%
2023/11/27	7	40.19	6	40.58	40.45	1	12,563	0.01%
2023/11/24	3	40.43	2	39.88	40.10	1	12,470	0.01%
2023/11/20	0	0.00	3	38.38	38.45	-3	12,360	-0.02%
2023/11/16	3	38.37	10	38.74	38.80	-7	12,346	-0.06%
2023/11/15	2	37.45	1	37.65	36.90	1	11,939	0.01%
2023/11/14	10	36.34	12	36.37	36.30	-2	11,891	-0.02%
2023/11/13	4	35.98	5	36.22	36.45	-1	12,101	-0.01%
2023/11/10	13	36.12	12	36.05	35.95	1	12,183	0.01%
2023/11/09	0	0.00	1	36.75	36.60	-1	12,331	-0.01%
2023/11/08	2	37.30	1	36.80	36.80	1	12,513	0.01%
2023/11/06	0	0.00	25	36.86	36.95	-25	13,005	-0.19%
2023/11/03	2	36.80	2	36.80	36.35	0	13,287	0.00%
2023/11/02	9.4	36.17	9	36.61	36.30	0.4	13,822	0.00%
2023/11/01	62	35.61	0	0.00	35.75	62	13,894	0.45%
2023/10/31	17	36.56	0	0.00	35.80	17	13,983	0.12%
2023/10/30	18	37.06	0	0.00	37.00	18	14,145	0.13%
2023/10/27	6	37.63	0	0.00	37.15	6	14,306	0.04%
2023/10/26	1.5	37.60	0	0.00	37.30	1.5	14,774	0.01%
2023/10/25	2	38.98	4	38.83	38.65	-2	14,980	-0.01%
2023/10/24	3	38.43	0	0.00	38.40	3	15,360	0.02%
2023/10/23	5.7	39.00	0	0.00	38.50	5.7	15,823	0.04%
2023/10/20	5	38.54	25	38.59	38.60	-20	15,995	-0.13%
2023/10/19	10	39.31	2	39.95	39.20	8	16,190	0.05%
2023/10/18	10	40.21	1	39.90	40.10	9	16,362	0.06%
2023/10/17	9	41.81	7	41.00	41.00	2	16,531	0.01%
2023/10/16	25	42.08	8	42.09	41.70	17	17,123	0.10%
2023/10/13	5	43.40	0	0.00	43.20	5	17,958	0.03%
2023/10/12	1	43.90	0	0.00	44.10	1	19,531	0.01%
2023/10/11	2	43.50	3	43.80	43.70	-1	20,848	0.00%
2023/10/06	0	0.00	1	44.10	43.65	-1	21,305	0.00%
2023/10/05	1	44.45	2	44.35	44.45	-1	21,861	0.00%
2023/10/04	0	0.00	2	42.90	43.15	-2	22,495	-0.01%
2023/10/03	51.2	43.47	3	43.60	43.35	48.2	22,895	0.21%
2023/10/02	1	44.25	0	0.00	44.10	1	23,583	0.00%
2023/09/28	0	0.00	2	44.55	44.40	-2	24,060	-0.01%
2023/09/27	2	44.15	4	44.18	44.05	-2	24,546	-0.01%
2023/09/26	3	44.02	0	0.00	44.05	3	25,045	0.01%
2023/09/25	0.6	44.53	0	0.00	44.40	0.6	25,420	0.00%
2023/09/21	2	43.98	3.3	43.89	43.85	-1.3	26,819	0.00%
2023/09/20	4	44.63	0	0.00	44.35	4	27,851	0.01%
2023/09/19	6	45.68	6	46.09	45.35	0	28,965	0.00%
2023/09/18	1	44.80	0	0.00	44.80	1	30,060	0.00%
2023/09/15	62	44.13	59	44.00	44.75	3	31,694	0.01%
2023/09/14	41.3	44.62	18	44.86	44.50	23.3	32,984	0.07%
2023/09/13	0	0.00	1	48.05	48.55	-1	32,957	0.00%
2023/09/12	1	48.10	1	48.20	48.20	0	35,268	0.00%
2023/09/08	1	48.75	1	48.80	48.75	0	36,555	0.00%
2023/09/07	0	0.00	3	48.08	48.60	-3	36,697	-0.01%
2023/09/06	0	0.00	3	48.15	48.45	-3	36,960	-0.01%
2023/09/05	9	45.90	8	46.26	47.80	1	37,121	0.00%
2023/09/04	40.4	45.82	21.1	46.49	46.35	19.2	37,065	0.05%
2023/09/01	1	50.80	1	50.60	50.80	0	36,376	0.00%
2023/08/31	0	0.00	1	50.80	50.60	-1	36,784	0.00%
2023/08/29	1	51.10	5	51.20	51.30	-4	37,936	-0.01%
2023/08/28	2	49.90	1	50.10	50.00	1	38,633	0.00%
2023/08/24	0	0.00	4	50.95	51.00	-4	41,339	-0.01%
2023/08/22	14	49.67	0	0.00	49.50	14	43,485	0.03%
2023/08/21	20	50.50	1	50.80	50.40	19	44,155	0.04%
2023/08/18	16	52.18	142	52.43	50.60	-126	44,402	-0.28%	大賣/鉅額交易
2023/08/17	2	51.50	3	51.97	52.20	-1	44,375	0.00%
2023/08/16	1	51.10	0	0.00	51.10	1	44,369	0.00%
2023/08/15	10	51.40	1	51.50	51.50	9	44,880	0.02%
2023/08/14	1	50.60	0	0.00	50.70	1	45,647	0.00%
2023/08/11	45	51.58	32	51.82	51.70	13	45,956	0.03%
2023/08/10	24	50.00	1	49.70	49.70	23	46,275	0.05%
2023/08/09	101	52.00	0	0.00	51.60	101	47,828	0.21%	大買/鉅額交易
2023/08/08	81	50.91	87	51.53	52.00	-6	48,881	-0.01%
2023/08/07	0	0.00	4	49.65	50.30	-4	48,685	-0.01%
2023/08/04	0	0.00	2	48.95	49.10	-2	48,602	0.00%
2023/08/02	24.2	50.38	80	49.25	48.90	-55.8	48,614	-0.11%
2023/08/01	0	0.00	39.2	49.79	49.60	-39.2	48,699	-0.08%
2023/07/31	72	49.25	69	49.59	49.50	3	48,511	0.01%
2023/07/28	9	48.78	10	49.00	48.55	-1	48,043	0.00%
2023/07/27	27	49.61	2	49.78	49.35	25	47,803	0.05%
2023/07/26	32	51.46	49	51.93	50.30	-17	47,496	-0.04%
2023/07/25	33	51.72	5	51.78	51.30	28	46,907	0.06%
2023/07/24	58.3	52.01	75	51.03	51.00	-16.7	46,661	-0.04%
2023/07/21	5	52.84	31	52.93	52.80	-26	46,230	-0.06%
2023/07/20	64	52.26	6	52.37	52.60	58	46,001	0.13%
2023/07/19	62	52.30	13	52.19	51.30	49	45,630	0.11%
2023/07/18	65	50.14	93	50.29	51.00	-28	44,970	-0.06%
2023/07/17	201.3	49.28	138	49.19	49.10	63.3	43,990	0.14%	大買/大賣/
2023/07/14	101.5	55.48	38.1	56.35	54.30	63.4	42,403	0.15%	大買/
2023/07/13	14	54.70	13	54.83	54.20	1	41,091	0.00%
2023/07/12	12	53.68	11	54.22	54.10	1	40,629	0.00%
2023/07/11	6	54.30	4.1	54.32	54.20	1.9	40,040	0.00%
2023/07/10	3	53.77	8	53.81	53.10	-5	39,308	-0.01%
2023/07/07	7	54.11	8	54.14	54.60	-1	38,917	0.00%
2023/07/06	9	55.56	2	55.85	55.30	7	38,123	0.02%
2023/07/05	4	54.85	0	0.00	54.80	4	37,616	0.01%
2023/07/04	0.1	56.20	20	57.22	56.00	-19.9	37,100	-0.05%
2023/07/03	61	56.89	90	56.57	56.60	-29	36,606	-0.08%
2023/06/30	69	54.97	15	54.96	54.30	54	35,940	0.15%
2023/06/29	16	54.33	96.4	54.53	55.00	-80.4	35,190	-0.23%
2023/06/28	66	54.35	61	54.31	54.50	5	34,879	0.01%
2023/06/27	20	53.19	17.4	52.94	52.20	2.6	34,017	0.01%
2023/06/26	63	52.45	58	52.00	53.90	5	32,824	0.02%
2023/06/21	18	50.68	89	50.18	51.70	-71	31,520	-0.23%
2023/06/20	158	49.01	168	48.54	49.95	-10	29,760	-0.03%	大買/大賣/
2023/06/19	52.2	46.15	18	46.02	46.20	34.2	27,664	0.12%
2023/06/16	116.9	46.47	90	46.76	45.85	26.9	26,909	0.10%	大買/
2023/06/15	5	43.92	27.8	44.27	45.80	-22.8	24,277	-0.09%
2023/06/14	7	41.91	19.3	41.76	41.65	-12.3	23,131	-0.05%
2023/06/13	3.5	41.27	20	41.28	41.40	-16.5	22,936	-0.07%
2023/06/12	3	41.42	18	41.51	41.30	-15	22,698	-0.07%
2023/06/09	25	40.30	25	40.62	40.70	0	22,253	0.00%
2023/06/08	43	41.38	11	41.00	40.60	32	21,933	0.15%
2023/06/07	5	40.91	265	41.12	41.15	-260	21,747	-1.20%	大賣/鉅額交易
2023/06/06	18	41.22	16.1	41.59	40.90	1.9	21,565	0.01%
2023/06/05	35	41.61	3	41.80	41.50	32	21,405	0.15%
2023/06/02	52.1	41.96	65	42.14	41.65	-13	21,057	-0.06%
2023/06/01	82	42.08	53	42.55	41.70	29	20,241	0.14%
2023/05/31	38	41.02	22.1	41.48	42.30	15.9	19,439	0.08%
2023/05/30	33	41.20	76	41.27	40.80	-43	17,792	-0.24%
2023/05/29	93	39.89	82	40.16	40.10	11	16,540	0.07%
2023/05/26	71	39.87	39	39.78	40.15	32	15,217	0.21%
2023/05/25	89	39.12	36	39.20	39.65	53	14,265	0.37%
2023/05/24	47	38.30	5	38.33	38.40	42	13,437	0.31%
2023/05/23	14	38.06	5	38.08	37.80	9	13,221	0.07%
2023/05/22	6	38.44	14	38.55	38.35	-8	13,054	-0.06%
2023/05/19	196	38.96	2	38.25	38.00	194	12,836	1.51%	大買/鉅額交易
2023/05/18	9	38.86	28	39.14	39.15	-19	12,236	-0.16%
2023/05/17	17	37.88	3	37.93	37.85	14	11,459	0.12%
2023/05/16	25	38.47	17	38.62	38.05	8	10,956	0.07%
2023/05/15	64	38.55	54	38.69	38.00	10	10,298	0.10%
2023/05/12	17	35.11	13.1	36.31	37.40	3.9	8,529	0.05%
2023/05/11	0	0.00	42	34.39	34.00	-42	7,137	-0.59%
2023/05/10	4	33.15	0	0.00	33.60	4	6,829	0.06%
2023/05/09	0	0.00	3	34.27	33.60	-3	6,776	-0.04%
2023/05/08	21	34.21	4	34.33	34.35	17	6,657	0.26%
2023/05/04	1	33.80	13	33.69	33.70	-12	6,400	-0.19%
2023/05/02	18	33.60	4	33.55	33.65	14	6,371	0.22%
2023/04/27	0	0.00	2	32.70	32.55	-2	6,285	-0.03%
2023/04/26	2	32.70	14.1	32.47	32.80	-12.1	6,283	-0.19%
2023/04/24	10	32.60	0	0.00	32.80	10	6,278	0.16%
2023/04/21	1	32.35	7	32.59	32.35	-6	6,285	-0.10%
2023/04/20	3	32.87	0	0.00	32.85	3	6,249	0.05%
2023/04/19	1	33.40	4	33.03	32.90	-3	6,223	-0.05%
2023/04/18	2	33.58	4	33.30	33.30	-2	6,184	-0.03%
2023/04/17	2	33.70	0	0.00	33.60	2	6,162	0.03%
2023/04/14	1	33.30	0	0.00	33.40	1	6,141	0.02%
2023/04/13	4	34.03	2	33.70	33.55	2	6,147	0.03%
2023/04/12	1	33.80	2	33.83	33.80	-1	6,179	-0.02%
2023/04/11	2	33.25	1	33.40	33.25	1	6,256	0.02%
2023/04/10	4	33.15	0	0.00	33.20	4	6,247	0.06%
2023/04/07	1	33.05	0	0.00	32.95	1	6,250	0.02%
2023/04/06	0	32.85	0	0.00	32.85	0	6,257	0.00%
2023/03/31	2	33.00	2	33.05	33.00	0	6,246	0.00%
2023/03/30	2	33.13	0	0.00	33.15	2	6,215	0.03%
2023/03/29	5	34.10	3	34.12	33.45	2	6,199	0.03%
2023/03/28	12	33.33	14	33.54	34.30	-2	5,978	-0.03%
2023/03/24	4	32.73	0	0.00	32.85	4	6,078	0.07%
2023/03/23	0	0.00	1	32.55	32.50	-1	6,263	-0.02%
2023/03/22	14	32.60	14	32.60	32.45	0	6,443	0.00%
2023/03/17	1	31.90	0	0.00	32.35	1	7,059	0.01%
2023/03/16	0	0.00	4	31.99	31.95	-4	7,218	-0.06%
2023/03/13	0	0.00	1	33.05	33.20	-1	7,703	-0.01%
2023/03/10	6	33.32	1	33.45	33.15	5	7,707	0.06%
2023/03/09	7	34.24	1	34.20	34.15	6	7,570	0.08%
2023/03/08	23	34.64	20	34.87	34.60	3	7,589	0.04%
2023/03/07	8	34.45	0	0.00	34.25	8	7,314	0.11%
2023/03/06	0	0.00	3	33.95	33.90	-3	7,189	-0.04%
2023/03/02	3	33.30	0	0.00	33.30	3	7,194	0.04%
2023/02/21	0	0.00	15	34.40	34.20	-15	7,255	-0.21%
2023/02/16	1	34.15	1	34.10	34.00	0	7,267	0.00%
2023/02/15	15	34.19	3.6	34.24	34.15	11.4	7,481	0.15%
2023/02/14	0	0.00	5	33.40	33.45	-5	7,374	-0.07%
2023/02/13	1	33.35	0	0.00	33.25	1	7,597	0.01%
2023/02/08	2	33.85	0	0.00	33.70	2	7,740	0.03%
2023/02/07	0	0.00	0	34.45	34.30	0	7,734	0.00%
2023/02/03	0	34.40	2	34.40	34.40	-2	7,719	-0.03%
2023/02/02	0	0.00	0	34.40	34.30	0	7,698	0.00%
2023/01/30	2	33.60	0	0.00	33.95	2	7,640	0.03%
2023/01/12	0	0.00	10	33.75	33.65	-10	7,779	-0.13%
2022/12/30	1	34.50	3	34.40	34.50	-2	8,188	-0.02%
2022/12/29	2	34.60	0	0.00	34.15	2	8,061	0.02%
2022/12/28	1	33.90	1	34.05	34.25	0	7,884	0.00%
2022/12/21	2	33.93	0	0.00	33.80	2	8,197	0.02%
2022/12/20	0	0.00	0	33.85	33.95	0	8,256	0.00%
2022/12/19	0	0.00	7	34.84	34.70	-7	8,403	-0.08%
2022/12/16	0	0.00	1	35.15	35.30	-1	8,250	-0.01%
2022/12/12	1	33.65	0	0.00	33.70	1	7,556	0.01%
2022/12/09	2	33.70	4	34.03	33.85	-2	7,545	-0.03%
2022/12/08	8	33.49	20	33.43	33.40	-12	7,324	-0.16%
2022/12/07	22	33.83	18	33.55	34.00	4	7,139	0.06%
2022/12/05	1	32.70	0	0.00	32.65	1	6,728	0.01%
2022/12/01	51	32.36	0	0.00	32.25	51	6,608	0.77%
2022/11/25	0	31.90	0	0.00	31.85	0	6,772	0.00%
2022/11/24	10	32.25	0	0.00	32.20	10	6,821	0.15%
2022/11/23	0	0.00	1	31.95	31.70	-1	7,495	-0.01%
2022/11/21	0	0.00	2	32.03	31.85	-2	7,722	-0.03%
2022/11/18	1	31.15	2	31.68	32.25	-1	7,765	-0.01%
2022/11/16	2	31.23	0	0.00	31.20	2	7,761	0.03%
2022/11/10	2	31.78	1	32.10	31.85	1	8,749	0.01%
2022/11/09	1	31.65	5	32.01	32.05	-4	8,939	-0.04%
2022/11/08	3	30.97	2	31.48	30.85	1	8,894	0.01%
2022/11/04	1	30.00	0	0.00	30.30	1	9,104	0.01%
2022/10/14	0	0.00	3	32.15	32.25	-3	9,659	-0.03%
2022/10/13	1	31.95	0	0.00	31.95	1	9,677	0.01%
2022/10/12	0	0.00	7	32.75	32.80	-7	9,955	-0.07%
2022/10/05	0	0.00	1	33.20	33.05	-1	10,638	-0.01%
2022/10/04	0	0.00	2	32.90	32.95	-2	10,707	-0.02%
2022/10/03	0	0.00	1	31.50	31.85	-1	10,659	-0.01%
2022/09/29	3	31.92	0	0.00	31.75	3	10,748	0.03%
2022/09/28	0	0.00	3	32.37	32.10	-3	10,742	-0.03%
2022/09/27	1	32.15	1	32.65	32.90	0	10,652	0.00%
2022/09/26	0	0.00	3	32.52	32.65	-3	10,692	-0.03%
2022/09/16	0	0.00	0.1	32.85	32.95	-0.1	10,810	0.00%
2022/09/14	0	0.00	17	32.40	32.60	-17	10,921	-0.16%
2022/09/13	3	32.68	1	32.75	32.80	2	10,902	0.02%
2022/09/08	0	0.00	1	33.05	32.95	-1	10,934	-0.01%
2022/09/06	5	33.24	0	0.00	33.30	5	12,181	0.04%
2022/09/05	2	33.83	0	0.00	33.80	2	12,043	0.02%
2022/09/02	0	0.00	2	34.55	34.10	-2	12,119	-0.02%
2022/09/01	0	0.00	5	34.48	34.35	-5	12,167	-0.04%
2022/08/31	0	0.00	1	34.50	34.50	-1	12,204	-0.01%
2022/08/30	20	34.66	4	35.70	34.30	16	12,316	0.13%
2022/08/29	1	34.40	9	34.97	35.15	-8	11,683	-0.07%
2022/08/26	3	34.58	0	0.00	34.55	3	11,530	0.03%
2022/08/24	5	34.35	1	34.45	34.65	4	11,548	0.03%
2022/08/23	0	0.00	1	34.20	34.15	-1	11,682	-0.01%
2022/08/22	1	34.05	0	0.00	33.90	1	11,658	0.01%
2022/08/19	13	34.77	0	0.00	34.40	13	11,683	0.11%
2022/08/18	0	0.00	5	35.20	35.40	-5	11,395	-0.04%
2022/08/17	0	0.00	11	35.56	35.60	-11	11,146	-0.10%
2022/08/16	0	0.00	11	34.86	34.95	-11	10,898	-0.10%
2022/08/15	12	34.44	29	34.41	34.50	-17	11,085	-0.15%
2022/08/12	7	34.34	2	34.70	34.60	5	11,276	0.04%
2022/08/11	5	33.60	3	33.45	33.45	2	11,160	0.02%
2022/08/10	0	0.00	1	33.20	33.10	-1	11,265	-0.01%
2022/08/09	9	34.00	0	0.00	33.70	9	11,420	0.08%
2022/08/08	10	33.40	0	0.00	33.50	10	11,695	0.09%
2022/08/02	0	0.00	2	33.35	33.60	-2	12,017	-0.02%
2022/08/01	1	34.55	3	34.28	34.20	-2	12,061	-0.02%
2022/07/29	0	0.00	4	34.85	34.80	-4	12,165	-0.03%
2022/07/28	0	0.00	2	34.90	34.80	-2	12,361	-0.02%
2022/07/26	5	35.55	0	0.00	35.60	5	12,800	0.04%
2022/07/20	0	0.00	1	35.80	35.65	-1	12,718	-0.01%
2022/07/19	3	36.10	3	35.85	35.85	0	12,733	0.00%
2022/07/18	0	0.00	2	35.10	35.15	-2	12,425	-0.02%
2022/07/15	7	34.64	1	34.75	35.00	6	12,458	0.05%
2022/07/12	0	0.00	14	32.18	32.40	-14	12,078	-0.12%
2022/07/08	0	0.00	4	33.19	33.15	-4	12,279	-0.03%
2022/07/05	0	0.00	5	33.25	33.70	-5	12,463	-0.04%
2022/07/04	2	32.35	0	0.00	33.70	2	12,632	0.02%
2022/07/01	0	0.00	8	32.84	32.45	-8	12,803	-0.06%
2022/06/30	0	0.00	1	33.85	33.90	-1	12,758	-0.01%
2022/06/29	0	0.00	1	34.10	34.40	-1	12,863	-0.01%
2022/06/28	0	0.00	1	34.30	34.10	-1	13,096	-0.01%
2022/06/24	0	0.00	7	34.10	34.05	-7	13,842	-0.05%
2022/06/20	0	0.00	1	34.35	34.00	-1	16,349	-0.01%
2022/06/16	7	35.54	20	36.04	34.20	-13	18,656	-0.07%
2022/06/15	18	36.83	17	36.65	36.70	1	20,603	0.00%
2022/06/13	5	36.35	3	36.15	36.15	2	22,475	0.01%
2022/06/10	0	0.00	1	36.60	36.30	-1	22,690	0.00%
2022/06/09	0	0.00	3	36.27	36.50	-3	22,969	-0.01%
2022/06/08	0	0.00	2	36.18	36.45	-2	23,149	-0.01%
2022/06/07	0	0.00	6	35.89	36.20	-6	23,282	-0.03%
2022/06/06	2	35.30	3	35.40	35.75	-1	23,407	0.00%
2022/06/01	0	0.00	9	35.41	35.45	-9	23,999	-0.04%
2022/05/31	10	35.88	5	35.94	35.30	5	24,237	0.02%
2022/05/30	3	35.95	0	0.00	35.90	3	24,493	0.01%
2022/05/27	11	36.11	41	36.27	36.10	-30	24,681	-0.12%
2022/05/26	35	36.14	1	36.15	36.15	34	25,036	0.14%
2022/05/25	1	36.15	1	36.05	36.20	0	25,102	0.00%
2022/05/24	0	0.00	4	36.06	36.10	-4	25,222	-0.02%
2022/05/23	1	35.15	0	0.00	35.35	1	25,134	0.00%
2022/05/20	0	0.00	9	36.03	36.00	-9	24,981	-0.04%
2022/05/19	5	35.40	13	35.02	35.60	-8	25,058	-0.03%
2022/05/17	36	35.29	33	35.16	35.30	3	25,515	0.01%
2022/05/16	0	0.00	14	35.11	35.30	-14	25,394	-0.06%
2022/05/13	0	0.00	7	33.55	33.95	-7	25,052	-0.03%
2022/05/12	2	33.15	1	32.95	33.20	1	25,073	0.00%
2022/05/11	4	32.64	17	31.97	32.80	-13	25,047	-0.05%
2022/05/10	0	0.00	3	32.62	32.70	-3	24,929	-0.01%
2022/05/09	1	33.15	0	0.00	33.00	1	24,958	0.00%
2022/05/06	4	34.40	9	34.43	34.10	-5	24,941	-0.02%
2022/05/05	8	35.08	14	34.91	34.95	-6	24,912	-0.02%
2022/05/04	9	35.07	13	35.25	35.05	-4	24,948	-0.02%
2022/05/03	0	0.00	12	34.23	34.30	-12	24,829	-0.05%
2022/04/29	2	34.00	10	33.60	33.55	-8	24,853	-0.03%
2022/04/28	0	0.00	15	33.56	33.45	-15	24,874	-0.06%
2022/04/27	3	33.55	5	33.36	33.30	-2	24,889	-0.01%
2022/04/26	6	33.45	0	0.00	33.70	6	24,903	0.02%
2022/04/25	1	33.55	6	33.45	33.55	-5	24,907	-0.02%
2022/04/22	0	0.00	5	33.59	33.85	-5	24,998	-0.02%
2022/04/21	13	33.91	1	33.50	33.50	12	25,180	0.05%
2022/04/20	1	33.75	100	33.87	33.95	-99	25,166	-0.39%
2022/04/19	6	33.92	0	0.00	33.85	6	25,311	0.02%
2022/04/18	0	0.00	1	34.10	33.90	-1	25,523	0.00%
2022/04/15	29	34.67	0	0.00	34.10	29	25,545	0.11%
2022/04/14	110	35.46	4	35.23	34.80	106	25,687	0.41%	大買/鉅額交易
2022/04/13	5	34.98	10	35.05	34.90	-5	25,680	-0.02%
2022/04/11	0	0.00	8	35.36	35.55	-8	25,952	-0.03%
2022/04/08	9	35.12	0	0.00	35.40	9	26,223	0.03%
2022/04/07	0	0.00	2	34.90	34.90	-2	26,229	-0.01%
2022/04/06	6	35.94	3	35.78	35.90	3	26,136	0.01%
2022/04/01	7	36.03	7	36.19	36.25	0	26,209	0.00%
2022/03/31	3	36.17	1	36.00	35.75	2	26,506	0.01%
2022/03/30	13	36.40	2	36.45	36.15	11	26,436	0.04%
2022/03/29	6	36.27	11.3	36.49	36.50	-5.3	26,437	-0.02%
2022/03/28	3	35.65	9	35.76	35.20	-6	26,632	-0.02%
2022/03/25	0	0.00	0.1	36.55	36.90	-0.1	27,001	0.00%
2022/03/24	1	36.40	52	36.53	36.40	-51	26,915	-0.19%
2022/03/23	3	36.00	17	35.85	36.20	-14	26,585	-0.05%
2022/03/22	55.1	34.12	25	34.60	35.00	30.1	25,909	0.12%
2022/03/21	22	33.42	9.7	33.50	33.20	12.3	25,769	0.05%
2022/03/18	12.6	35.30	47	35.34	34.80	-34.4	27,186	-0.13%
2022/03/17	5	33.98	33.2	34.29	34.55	-28.2	25,792	-0.11%
2022/03/16	14	33.19	51	33.22	33.90	-37	27,012	-0.14%
2022/03/15	16	32.53	12	32.53	32.35	4	27,180	0.01%
2022/03/14	0	0.00	11	32.61	32.75	-11	27,649	-0.04%
2022/03/11	9	32.30	2	32.35	32.05	7	28,443	0.02%
2022/03/10	1	31.85	0	0.00	31.95	1	28,427	0.00%
2022/03/09	8	31.85	0	0.00	31.90	8	28,570	0.03%
2022/03/08	10	31.38	25	31.65	31.90	-15	29,096	-0.05%
2022/03/07	13	31.59	13	31.81	31.60	0	29,577	0.00%
2022/03/04	14	32.66	1	32.45	32.75	13	30,483	0.04%
2022/03/03	2	32.80	13	32.65	32.45	-11	30,872	-0.04%
2022/03/02	4	32.55	18	32.31	32.25	-14	31,443	-0.04%
2022/03/01	2	32.55	25	32.30	32.55	-23	32,177	-0.07%
2022/02/25	0	0.00	18	30.84	31.25	-18	32,779	-0.05%
2022/02/24	0	0.00	3	30.85	30.45	-3	34,164	-0.01%
2022/02/23	9	31.44	6	31.52	31.45	3	35,556	0.01%
2022/02/22	2	31.75	27	31.76	31.75	-25	39,053	-0.06%
2022/02/21	13	31.97	1	31.75	31.85	12	40,997	0.03%
2022/02/18	1	31.75	6	31.87	31.35	-5	41,764	-0.01%
2022/02/17	8	31.28	17	31.74	31.95	-9	42,519	-0.02%
2022/02/16	0	0.00	13	30.71	30.75	-13	43,007	-0.03%
2022/02/15	9	30.45	13	30.40	30.45	-4	43,372	-0.01%
2022/02/14	22	30.15	4	29.95	29.95	18	43,669	0.04%
2022/02/11	4	30.90	9	30.87	30.90	-5	45,067	-0.01%
2022/02/10	4	30.45	9	30.75	30.80	-5	45,411	-0.01%
2022/02/09	6	30.65	10	30.61	30.80	-4	46,139	-0.01%
2022/02/08	7	30.16	12	30.34	30.50	-5	46,422	-0.01%
2022/02/07	6	29.13	12	29.01	29.70	-6	46,905	-0.01%
2022/01/26	2	28.58	7	28.74	28.70	-5	46,992	-0.01%
2022/01/25	25	28.59	10	28.46	28.25	15	47,247	0.03%
2022/01/24	1	28.95	4	29.33	29.35	-3	47,641	-0.01%
2022/01/21	7	29.84	7	29.66	29.55	0	48,276	0.00%
2022/01/20	5	30.15	0	0.00	30.00	5	49,168	0.01%
2022/01/19	5	29.95	8	29.95	29.85	-3	49,845	-0.01%
2022/01/18	0	0.00	8	30.46	30.30	-8	50,404	-0.02%
2022/01/17	7	29.87	9	30.04	30.20	-2	50,731	0.00%
2022/01/14	13	29.98	5	29.80	29.85	8	51,242	0.02%
2022/01/13	4	30.99	2	30.70	30.70	2	51,732	0.00%
2022/01/12	0	0.00	19	31.00	31.05	-19	52,645	-0.04%
2022/01/11	32	30.85	27	30.44	30.35	5	53,634	0.01%
2022/01/10	8	31.39	6	31.60	31.15	2	54,662	0.00%
2022/01/07	15	31.45	21	31.65	31.50	-6	56,112	-0.01%
2022/01/06	62	32.04	60	31.70	32.15	2	58,624	0.00%
2022/01/05	9	31.89	0	0.00	31.80	9	60,498	0.01%
2022/01/04	20	32.23	22	32.36	32.40	-2	61,223	0.00%
2022/01/03	6	32.76	7	33.08	32.80	-1	62,833	0.00%
2021/12/30	17	32.49	8	32.51	32.60	9	64,549	0.01%
2021/12/29	0	0.00	2	32.30	32.40	-2	66,296	0.00%
2021/12/28	4	32.35	6	32.37	32.25	-2	67,519	0.00%
2021/12/27	5	32.16	9	32.08	32.30	-4	68,276	-0.01%
2021/12/24	0	0.00	4	31.69	31.60	-4	69,052	-0.01%
2021/12/23	31	31.65	30	31.79	31.65	1	69,663	0.00%
2021/12/22	72	31.57	43	31.91	31.75	29	71,310	0.04%
2021/12/21	22	31.25	8	31.77	31.75	14	72,225	0.02%
2021/12/20	11	32.09	11	32.11	32.15	0	73,784	0.00%
2021/12/17	15	31.97	14	32.02	31.90	1	79,917	0.00%
2021/12/16	15.9	31.74	20	31.89	31.55	-4.1	84,693	0.00%
2021/12/15	28	31.45	22	31.41	31.40	6	91,212	0.01%
2021/12/14	48	32.63	58	32.69	31.90	-10	93,039	-0.01%
2021/12/13	41	30.88	116.3	30.96	31.50	-75.3	90,912	-0.08%	大賣/
2021/12/10	71	31.54	18	31.35	30.45	53	89,869	0.06%
2021/12/09	201.1	32.80	179	32.97	32.85	22.1	87,725	0.03%	大買/大賣/
2021/12/08	79	34.11	31	33.99	33.90	48	86,923	0.06%
2021/12/07	77.2	34.87	34	34.79	34.45	43.2	86,353	0.05%
2021/12/06	118	34.20	25	34.30	34.15	93	85,453	0.11%	大買/
2021/12/03	118.2	34.55	7	34.78	34.60	111.2	85,788	0.13%	大買/鉅額交易
2021/12/02	20	34.50	0	0.00	34.00	20	85,774	0.02%
2021/12/01	11	35.22	1	35.60	35.05	10	85,773	0.01%
2021/11/30	16	35.60	3	35.75	35.60	13	85,693	0.02%
2021/11/29	218	35.00	202	34.98	35.00	16	86,284	0.02%	大買/大賣/
2021/11/26	317	35.87	511	35.93	35.60	-194	87,332	-0.22%	大買/大賣/鉅額交易
2021/11/25	201	36.93	98	37.07	36.70	103	87,346	0.12%	大買/鉅額交易
2021/11/24	184	37.45	180	37.29	37.60	4	88,214	0.00%	大買/大賣/
2021/11/23	64	38.43	124	38.01	37.75	-60	88,078	-0.07%	大賣/
2021/11/22	58	38.75	103	38.78	38.50	-45	87,833	-0.05%	大賣/
2021/11/19	245	38.38	228.5	38.42	38.85	16.5	86,945	0.02%	大買/大賣/
2021/11/18	44	35.84	94	35.64	36.20	-50	84,338	-0.06%
2021/11/17	35	34.01	45	33.84	34.80	-10	83,529	-0.01%
2021/11/16	38	32.97	23	33.03	33.05	15	84,033	0.02%
2021/11/15	14	31.70	10	31.97	31.65	4	83,579	0.00%
2021/11/12	9	32.77	1	32.50	32.40	8	82,778	0.01%
2021/11/11	13	32.93	6	32.55	32.75	7	82,458	0.01%
2021/11/10	27	32.57	7	33.28	32.75	20	82,591	0.02%
2021/11/09	3	34.75	23	34.63	34.50	-20	81,346	-0.02%
2021/11/08	2	34.80	14	34.69	34.60	-12	81,068	-0.01%
2021/11/05	27	34.19	31	34.25	34.20	-4	80,450	0.00%
2021/11/04	3	34.13	5	34.14	33.95	-2	80,248	0.00%
2021/11/03	0	0.00	3	33.75	33.60	-3	80,239	0.00%
2021/11/02	8	33.92	11	33.75	33.55	-3	80,294	0.00%
2021/11/01	15	33.92	2	33.75	33.70	13	80,105	0.02%
2021/10/29	13	34.83	6	34.62	34.40	7	79,912	0.01%
2021/10/28	1	34.85	11	34.96	34.70	-10	79,511	-0.01%
2021/10/27	16	34.13	19	34.31	34.70	-3	79,229	0.00%
2021/10/26	6.5	33.74	12.2	33.65	33.40	-5.7	79,236	-0.01%
2021/10/25	8	34.09	5	34.21	34.00	3	79,311	0.00%
2021/10/22	5	34.41	13	34.37	34.25	-8	78,953	-0.01%
2021/10/21	9	34.07	8	34.41	34.70	1	78,280	0.00%
2021/10/20	34	33.98	9	33.98	33.85	25	77,566	0.03%
2021/10/19	91	34.52	92	34.91	34.30	-1	76,558	0.00%
2021/10/18	44	35.79	58	35.61	35.25	-14	75,478	-0.02%
2021/10/15	9	34.90	33	35.36	35.80	-24	74,309	-0.03%
2021/10/14	60	35.10	47	35.18	34.55	13	72,805	0.02%
2021/10/13	32	34.40	62	34.12	34.60	-30	69,990	-0.04%
2021/10/12	5	33.95	5	33.74	33.65	0	68,007	0.00%
2021/10/08	73	34.43	59	34.07	33.75	14	67,142	0.02%
2021/10/07	36	34.23	88	34.50	33.90	-52	65,231	-0.08%
2021/10/06	116	33.88	142	33.67	34.00	-26	63,120	-0.04%	大買/大賣/
2021/10/05	170	32.80	117	32.42	33.45	53	61,172	0.09%	大買/大賣/
2021/10/04	42	32.00	22	32.15	32.35	20	59,802	0.03%
2021/10/01	75	32.34	83	32.33	32.00	-8	58,780	-0.01%
2021/09/30	35	32.84	29	32.96	32.70	6	57,518	0.01%
2021/09/29	28	32.80	45	32.38	32.65	-17	56,777	-0.03%
2021/09/28	96	32.56	76	32.89	32.65	20	54,838	0.04%
2021/09/27	67	34.16	35.1	34.09	33.75	31.9	53,293	0.06%
2021/09/24	515.1	33.92	584	34.30	34.10	-68.9	51,001	-0.14%	大買/大賣/
2021/09/23	420	34.05	296.4	34.06	34.80	123.6	45,153	0.27%	大買/大賣/鉅額交易
2021/09/22	100	33.75	100	33.15	31.65	0	40,445	0.00%
2021/09/17	18	31.89	75	33.02	33.40	-57	33,482	-0.17%
2021/09/16	9	30.15	21	30.42	30.40	-12	30,901	-0.04%
2021/09/15	1	29.65	21	29.50	29.65	-20	30,050	-0.07%
2021/09/14	3	29.15	2	29.30	29.25	1	29,755	0.00%
2021/09/13	2	28.85	22	29.12	29.10	-20	29,514	-0.07%
2021/09/10	9	28.51	0	0.00	28.50	9	29,188	0.03%
2021/09/09	13	28.29	16	28.20	28.60	-3	29,060	-0.01%
2021/09/08	30	28.05	5	27.85	27.90	25	28,911	0.09%
2021/09/07	17	28.91	1	28.65	28.85	16	28,391	0.06%
2021/09/06	18	28.89	16	28.63	28.60	2	28,070	0.01%
2021/09/03	16	29.72	15	29.72	29.65	1	27,372	0.00%
2021/09/02	94	30.40	68	30.34	29.75	26	26,649	0.10%
2021/09/01	51	31.41	53	31.28	31.70	-2	24,832	-0.01%
2021/08/31	49	30.49	25	30.14	30.55	24	23,255	0.10%
2021/08/30	17	29.97	17	30.36	30.30	0	22,256	0.00%
2021/08/27	16	28.59	12	28.87	29.40	4	20,464	0.02%
2021/08/26	3	28.55	31	28.51	28.30	-28	19,580	-0.14%
2021/08/25	1	28.35	5	28.35	28.25	-4	18,392	-0.02%
2021/08/24	15	27.95	40.1	28.39	28.35	-25.1	17,703	-0.14%
2021/08/23	44	27.84	27	28.12	27.85	17	16,716	0.10%
2021/08/20	54	27.55	65	27.67	28.00	-11	15,421	-0.07%
2021/08/19	18	26.35	8	26.44	26.30	10	13,922	0.07%
2021/08/18	0	0.00	1	25.50	25.65	-1	13,496	-0.01%
2021/08/16	9	24.96	0	0.00	24.95	9	13,491	0.07%
2021/08/13	0	0.00	8	26.29	26.55	-8	13,065	-0.06%
2021/08/12	9	26.09	14	26.34	26.30	-5	12,906	-0.04%
2021/08/11	2	26.00	2	25.88	25.50	0	13,049	0.00%
2021/08/10	2	26.20	2.4	26.16	25.90	-0.4	13,174	0.00%
2021/08/09	15	27.11	11	26.84	26.20	4	13,468	0.03%
2021/08/06	1	27.10	4	27.02	27.20	-3	13,136	-0.02%
2021/08/05	5	26.83	10	26.93	27.00	-5	13,310	-0.04%
2021/08/04	6	27.01	8	26.95	26.70	-2	13,735	-0.01%
2021/08/03	12	27.28	41	27.21	27.40	-29	13,595	-0.21%
2021/08/02	23	26.84	14	27.18	27.25	9	13,319	0.07%
2021/07/30	10	26.20	30.1	26.29	26.05	-20.1	12,791	-0.16%
2021/07/29	12	25.49	11.2	25.45	25.70	0.8	12,223	0.01%
2021/07/28	0	0.00	3	23.80	24.00	-3	11,653	-0.03%
2021/07/23	1	24.25	0	0.00	24.05	1	12,954	0.01%
2021/07/22	2	24.00	0	23.90	23.95	2	14,017	0.01%
2021/07/21	6	24.53	2	24.15	23.90	4	15,752	0.03%
2021/07/19	0	0.00	10	24.20	24.10	-10	15,988	-0.06%
2021/07/14	0	0.00	32	24.01	23.95	-32	16,992	-0.19%
2021/07/13	8	24.36	0	0.00	24.15	8	17,531	0.05%
2021/07/08	15	24.80	7	24.80	24.80	8	17,927	0.04%
2021/07/07	2	24.25	2	24.40	24.35	0	18,198	0.00%
2021/07/06	0	0.00	2	24.30	24.25	-2	18,397	-0.01%
2021/07/05	10	24.70	1.3	24.36	24.50	8.7	18,573	0.05%
2021/07/01	10	24.60	0	0.00	24.55	10	18,914	0.05%
2021/06/30	3	25.55	6	25.51	24.70	-3	19,271	-0.02%
2021/06/29	24	24.68	0	0.00	25.30	24	18,860	0.13%
2021/06/28	0	0.00	10	24.20	24.00	-10	18,604	-0.05%
2021/06/25	10	24.05	0	0.00	24.05	10	18,732	0.05%
2021/06/23	0	0.00	1	24.10	24.30	-1	19,086	-0.01%
2021/06/22	1	24.25	10	24.25	23.85	-9	19,419	-0.05%
2021/06/21	15	23.85	1	23.70	23.70	14	19,485	0.07%
2021/06/18	4	25.10	0	0.00	24.90	4	19,544	0.02%
2021/06/17	1	25.50	0	0.00	25.35	1	19,736	0.01%
2021/06/16	0	0.00	1	25.35	25.45	-1	20,060	0.00%
2021/06/15	20	25.40	2	25.20	25.30	18	20,441	0.09%
2021/06/11	0	0.00	3	25.05	24.85	-3	20,965	-0.01%
2021/06/09	2	25.28	0	0.00	24.90	2	23,096	0.01%
2021/06/08	0	0.00	10	25.10	25.15	-10	23,725	-0.04%
2021/06/07	10	24.45	10	25.10	24.70	0	23,989	0.00%
2021/06/04	10	24.85	0	0.00	24.85	10	24,307	0.04%
2021/06/03	0	24.95	1	25.10	25.10	-1	24,689	0.00%
2021/06/02	0	0.00	17	24.92	25.00	-17	25,482	-0.07%
2021/05/31	2	24.85	3	24.80	24.85	-1	27,251	0.00%
2021/05/28	1	25.00	0	0.00	24.90	1	30,057	0.00%
2021/05/27	0	0.00	4	24.75	25.00	-4	33,968	-0.01%
2021/05/26	0	0.00	10	24.00	24.35	-10	34,764	-0.03%
2021/05/25	10	23.90	0	0.00	23.80	10	35,093	0.03%
2021/05/24	0	0.00	2	23.80	23.85	-2	35,637	-0.01%
2021/05/21	0	0.00	1	23.35	23.25	-1	35,875	0.00%
2021/05/20	0	0.00	2	23.40	23.00	-2	36,456	-0.01%
2021/05/19	1	22.50	0	0.00	23.35	1	37,310	0.00%
2021/05/18	0	0.00	7	22.25	22.40	-7	38,202	-0.02%
2021/05/17	4	20.31	1	20.45	20.55	3	38,268	0.01%
2021/05/14	0	0.00	3	22.15	22.50	-3	38,046	-0.01%
2021/05/13	2	21.85	20	22.30	22.30	-18	37,874	-0.05%
2021/05/12	27	22.09	3	22.50	22.90	24	37,688	0.06%
2021/05/11	0	0.00	4	24.93	24.25	-4	37,222	-0.01%
2021/05/10	2	26.05	1	25.85	25.70	1	37,091	0.00%
2021/05/07	0	0.00	1	25.40	25.65	-1	37,745	0.00%
2021/05/06	7	24.96	16	24.83	24.60	-9	37,769	-0.02%
2021/05/05	9	24.67	1	24.50	24.55	8	37,819	0.02%
2021/05/04	7	25.15	7	24.94	24.70	0	38,316	0.00%
2021/05/03	8	26.17	21	26.17	25.75	-13	38,045	-0.03%
2021/04/29	25	27.17	4	27.56	27.00	21	37,927	0.06%
2021/04/28	19	28.58	25	28.63	27.95	-6	37,887	-0.02%
2021/04/27	39	27.94	39	28.23	28.55	0	37,354	0.00%
2021/04/26	3	26.95	5	27.40	26.90	-2	36,776	-0.01%
2021/04/23	0	0.00	10	27.00	26.85	-10	36,871	-0.03%
2021/04/22	12	27.73	22	27.28	26.60	-10	36,995	-0.03%
2021/04/21	10	27.30	10	27.57	27.25	0	36,807	0.00%
2021/04/20	0	0.00	5.4	27.16	27.20	-5.4	36,858	-0.01%
2021/04/19	21	27.55	30	27.45	27.30	-9	37,612	-0.02%
2021/04/16	4	26.70	0	0.00	26.50	4	37,472	0.01%
2021/04/15	1	26.40	6	26.23	26.15	-5	37,690	-0.01%
2021/04/14	8	26.11	11	25.88	25.80	-3	38,428	-0.01%
2021/04/13	15	26.50	7	26.48	26.30	8	38,688	0.02%
2021/04/12	7	26.46	11	26.44	26.30	-4	38,729	-0.01%
2021/04/09	2	26.75	13	26.76	26.70	-11	39,016	-0.03%
2021/04/08	3	27.17	3	27.05	27.10	0	39,108	0.00%
2021/04/07	2	27.20	25	27.06	27.25	-23	39,792	-0.06%
2021/04/06	10	26.33	1	27.05	26.60	9	40,441	0.02%
2021/04/01	2	26.90	20	26.84	26.85	-18	40,937	-0.04%
2021/03/31	4	27.23	3	27.30	27.05	1	41,837	0.00%
2021/03/30	12	27.41	20	27.50	27.30	-8	43,385	-0.02%
2021/03/29	11	27.59	2	27.50	27.50	9	45,564	0.02%
2021/03/26	1	28.00	3	27.68	27.60	-2	47,627	0.00%
2021/03/25	5	27.83	10	27.97	27.60	-5	48,995	-0.01%
2021/03/24	5	27.58	5	27.72	27.50	0	50,804	0.00%
2021/03/23	6	27.34	0	0.00	27.10	6	51,779	0.01%
2021/03/22	6	27.50	2	27.45	27.40	4	52,246	0.01%
2021/03/19	46	27.73	105	27.74	27.50	-59	52,776	-0.11%	大賣/
2021/03/18	8	28.18	262	28.15	28.05	-254	54,426	-0.47%	大賣/鉅額交易
2021/03/17	29	28.61	32	28.85	28.20	-3	55,388	-0.01%
2021/03/16	2	28.93	14	29.14	28.85	-12	57,510	-0.02%
2021/03/15	215	29.14	120.5	28.91	28.95	94.5	57,333	0.16%	大買/大賣/
2021/03/12	73	28.38	19	28.24	28.15	54	56,117	0.10%
2021/03/11	16	27.75	147	27.80	27.95	-131	55,758	-0.23%	大賣/鉅額交易
2021/03/10	19.3	28.39	31	28.16	27.90	-11.7	55,657	-0.02%
2021/03/09	45	28.32	327	27.92	28.35	-282	55,980	-0.50%	大賣/鉅額交易
2021/03/08	27.3	27.95	6	28.00	28.15	21.3	55,962	0.04%
2021/03/05	34	28.51	98	28.43	28.45	-64	55,390	-0.12%
2021/03/04	41.2	28.88	97	28.64	28.20	-55.8	55,682	-0.10%
2021/03/03	312	29.98	112	29.74	29.35	200	55,313	0.36%	大買/大賣/鉅額交易
2021/03/02	942.8	29.67	410	29.46	29.45	532.8	52,522	1.01%	大買/大賣/鉅額交易
2021/02/26	19	27.80	16	27.91	27.95	3	48,714	0.01%
2021/02/25	5	27.40	22	27.33	27.50	-17	47,957	-0.04%
2021/02/24	21	27.48	29	27.43	27.20	-8	47,557	-0.02%
2021/02/23	30	27.14	0	0.00	27.00	30	47,006	0.06%
2021/02/22	17	27.07	21.3	27.19	26.95	-4.3	46,677	-0.01%
2021/02/19	35	27.49	19	27.41	27.45	16	46,058	0.03%
2021/02/18	38	26.56	72	27.04	27.45	-34	45,195	-0.08%
2021/02/17	13	25.44	16.3	25.67	25.55	-3.3	44,094	-0.01%
2021/02/05	22	25.26	14	25.19	25.10	8	43,931	0.02%
2021/02/04	10	25.30	5	25.37	25.35	5	43,843	0.01%
2021/02/03	7	25.43	6	25.57	25.15	1	43,840	0.00%
2021/02/02	4	25.14	11	25.05	25.00	-7	43,770	-0.02%
2021/02/01	13	24.98	38	25.01	25.10	-25	43,710	-0.06%
2021/01/29	59	25.96	19	26.01	25.20	40	43,600	0.09%
2021/01/28	3	24.98	1	24.90	24.90	2	42,959	0.00%
2021/01/27	10	25.81	1	25.60	25.60	9	43,016	0.02%
2021/01/26	7	26.50	5	26.49	25.90	2	43,276	0.00%
2021/01/25	16	26.18	0	0.00	26.10	16	42,870	0.04%
2021/01/22	2	26.50	18.3	26.39	26.50	-16.3	42,980	-0.04%
2021/01/21	18	26.17	5	26.50	26.20	13	42,821	0.03%
2021/01/20	17	26.06	9	25.93	25.55	8	42,792	0.02%
2021/01/19	26	26.12	29	26.62	26.85	-3	42,639	-0.01%
2021/01/18	0	0.00	103	24.21	25.15	-103	42,172	-0.24%	大賣/鉅額交易
2021/01/15	11	25.16	46	24.93	24.45	-35	44,252	-0.08%
2021/01/14	34	25.22	2	25.43	25.20	32	44,550	0.07%
2021/01/13	2	25.53	37	24.98	25.15	-35	44,557	-0.08%
2021/01/12	87	24.72	54	24.98	25.40	33	44,187	0.07%
2021/01/11	43.5	24.59	13	24.72	24.40	30.5	43,320	0.07%
2021/01/08	15	25.15	5	25.02	25.10	10	42,925	0.02%
2021/01/07	21.6	25.14	21	25.13	25.35	0.6	42,587	0.00%
2021/01/06	14	26.43	12	26.02	25.70	2	41,820	0.00%
2021/01/05	9	26.23	16	26.18	26.15	-7	41,312	-0.02%
2021/01/04	9	26.83	12	27.02	26.80	-3	40,929	-0.01%
2020/12/31	7.4	26.42	3	26.35	26.45	4.4	40,482	0.01%
2020/12/30	19.1	26.79	111	26.77	26.55	-91.9	40,208	-0.23%	大賣/
2020/12/29	21	26.33	13	26.17	26.15	8	39,361	0.02%
2020/12/28	186	27.30	22	27.24	26.80	164	38,445	0.43%	大買/鉅額交易
2020/12/25	80	27.22	79	27.06	26.95	1	37,476	0.00%
2020/12/24	69	28.19	50	28.59	27.55	19	36,509	0.05%
2020/12/23	120	28.01	58	28.16	28.35	62	34,770	0.18%	大買/
2020/12/22	37	28.37	43	28.33	27.90	-6	32,390	-0.02%
2020/12/21	120	27.96	43	27.48	27.30	77	30,176	0.26%	大買/
2020/12/18	61	27.31	81	27.48	27.60	-20	28,570	-0.07%
2020/12/17	37	25.27	42	25.28	25.65	-5	26,353	-0.02%
2020/12/16	31	25.08	22	25.13	24.75	9	25,278	0.04%
2020/12/15	154	24.51	132	24.89	24.45	22	24,972	0.09%	大買/大賣/
2020/12/14	23	24.99	45	24.95	25.05	-22	24,158	-0.09%
2020/12/11	42	23.44	24	23.38	23.20	18	22,119	0.08%
2020/12/10	53	23.07	71	23.81	24.10	-18	20,722	-0.09%
2020/12/09	22	21.73	41	21.80	21.95	-19	17,953	-0.11%
2020/12/08	4	21.28	7	21.18	21.10	-3	17,339	-0.02%
2020/12/07	12	21.31	4	21.49	21.10	8	17,206	0.05%
2020/12/04	2	21.43	26	21.50	21.45	-24	16,907	-0.14%
2020/12/03	14	21.80	16	21.83	21.55	-2	16,642	-0.01%
2020/12/02	17	21.14	24	20.88	21.10	-7	16,009	-0.04%
2020/12/01	16	20.63	3	20.62	20.65	13	15,642	0.08%
2020/11/30	19	21.29	29	20.95	21.05	-10	15,457	-0.06%
2020/11/27	13	20.50	23.4	20.35	20.90	-10.4	14,382	-0.07%
2020/11/26	2	19.20	2.3	19.20	19.00	-0.3	13,669	0.00%
2020/11/25	10	19.23	10	19.23	19.10	0	13,591	0.00%
2020/11/24	6	19.00	0	0.00	18.90	6	13,380	0.04%
2020/11/23	3	19.08	1	19.25	19.05	2	13,170	0.02%
2020/11/20	7	19.11	2	19.25	19.10	5	13,132	0.04%
2020/11/19	6	19.35	1	19.30	19.30	5	13,046	0.04%
2020/11/18	11	19.58	3	19.67	19.65	8	13,051	0.06%
2020/11/17	3	19.65	0.7	19.45	19.60	2.3	13,063	0.02%
2020/11/16	3	19.45	7	19.81	19.65	-4	13,075	-0.03%
2020/11/13	11	19.55	0	0.00	19.40	11	13,079	0.08%
2020/11/12	5	20.00	7	20.11	19.90	-2	12,903	-0.02%
2020/11/11	21	20.40	0	0.00	20.30	21	12,909	0.16%
2020/11/10	0	0.00	4	20.30	20.35	-4	13,029	-0.03%
2020/11/09	2	20.15	2	20.38	20.40	0	13,295	0.00%
2020/11/06	0	0.00	2	20.45	20.40	-2	13,320	-0.02%
2020/11/05	7	20.45	6	20.52	20.35	1	13,489	0.01%
2020/11/04	10	20.61	1	20.85	20.50	9	13,652	0.07%
2020/11/03	9	20.38	19	20.49	20.45	-10	13,803	-0.07%
2020/11/02	2	20.88	0	0.00	20.70	2	14,771	0.01%
2020/10/30	12	21.09	3	21.08	21.05	9	14,819	0.06%
2020/10/29	45	20.82	21	20.25	20.80	24	14,802	0.16%
2020/10/28	14	20.74	11	21.07	20.65	3	15,384	0.02%
2020/10/27	25	20.50	20	20.78	20.50	5	15,963	0.03%
2020/10/26	42	21.82	25.3	21.70	21.20	16.7	15,584	0.11%
2020/10/23	100	22.68	36	22.67	22.80	64	14,694	0.44%
2020/10/22	77	21.23	13	21.35	21.35	64	12,221	0.52%
2020/10/21	12	19.46	76	19.05	19.45	-64	11,583	-0.55%
2020/10/20	2	18.75	0	0.00	19.15	2	11,223	0.02%
2020/10/19	2	18.10	4	18.35	18.70	-2	11,116	-0.02%
2020/10/16	12	18.18	3	18.20	17.70	9	11,020	0.08%
2020/10/15	4	17.85	2	18.10	18.10	2	10,953	0.02%
2020/10/14	4	17.18	4	17.78	18.00	0	10,937	0.00%
2020/10/13	9	18.17	2	18.35	18.40	7	10,802	0.06%
2020/10/12	1	18.20	1	18.20	18.15	0	10,734	0.00%
2020/10/08	13	17.80	0	0.00	18.00	13	10,751	0.12%
2020/10/07	6	17.03	10	17.55	17.60	-4	10,680	-0.04%
2020/10/06	0	0.00	3	17.05	17.05	-3	10,679	-0.03%
2020/09/30	8	16.66	0	0.00	16.80	8	10,750	0.07%
2020/09/29	32	16.99	3	17.05	17.05	29	10,731	0.27%
2020/09/25	5	15.24	2	15.30	15.20	3	10,542	0.03%
2020/09/24	2	15.30	0	0.00	15.15	2	10,598	0.02%
2020/09/23	1	15.15	1	15.35	15.35	0	10,669	0.00%
2020/09/21	2	15.25	2	15.45	15.55	0	10,856	0.00%
2020/09/18	0	0.00	2	16.65	15.85	-2	10,816	-0.02%
2020/09/11	0	0.00	1	15.65	15.80	-1	10,393	-0.01%
2020/09/10	3	16.50	1	16.70	16.35	2	10,367	0.02%
2020/09/09	2	16.95	0	0.00	16.85	2	10,352	0.02%
2020/09/07	2	17.75	1	17.75	17.55	1	10,353	0.01%
2020/09/04	4	17.45	5	17.85	17.75	-1	10,299	-0.01%
2020/09/03	3	17.65	3	17.85	17.90	0	10,287	0.00%
2020/09/02	1	17.25	2	17.40	17.35	-1	10,246	-0.01%
2020/09/01	0	0.00	3.6	17.37	17.50	-3.6	10,281	-0.04%
2020/08/31	0	0.00	4	17.15	17.20	-4	10,222	-0.04%
2020/08/28	0	0.00	20.4	17.25	17.25	-20.4	10,231	-0.20%
2020/08/27	22	17.06	5	17.23	17.20	17	10,285	0.17%
2020/08/24	4	17.80	3	17.75	17.20	1	10,653	0.01%
2020/08/21	3	16.85	10	16.95	17.55	-7	10,631	-0.07%
2020/08/20	10	16.50	10	16.97	16.65	0	10,557	0.00%
2020/08/19	0	0.00	121	17.38	17.30	-121	10,494	-1.15%	大賣/鉅額交易
2020/08/18	0	0.00	0	17.30	17.40	0	10,421	0.00%
2020/08/14	15	16.63	0	0.00	17.00	15	10,252	0.15%
2020/08/13	0	0.00	3	16.50	16.50	-3	10,026	-0.03%
2020/08/11	1	14.65	0	0.00	14.65	1	9,411	0.01%
2020/08/06	2	13.60	0.6	13.05	13.05	1.4	8,558	0.02%
2020/08/05	2	14.10	0	0.00	14.50	2	7,155	0.03%
2020/08/03	3	14.40	0	0.00	14.40	3	6,652	0.05%
2020/07/31	128.3	16.01	0	0.00	16.00	128.3	6,086	2.11%	大買/鉅額交易
2020/07/30	2	17.75	0	0.00	17.75	2	5,535	0.04%
2020/07/29	0.2	19.60	0	0.00	19.70	0.2	5,612	0.00%
2020/07/27	2	19.90	0	0.00	19.80	2	5,883	0.03%
2020/07/24	7	20.75	0	0.00	20.60	7	5,943	0.12%
2020/07/23	0	0.00	7	21.30	21.20	-7	6,055	-0.12%
2020/07/22	10	21.10	0	0.00	21.10	10	6,168	0.16%
2020/07/10	0	0.00	0.1	20.60	20.80	-0.1	6,805	0.00%
2020/07/09	0	0.00	1	19.50	20.35	-1	6,897	-0.01%
2020/07/08	0	0.00	14	19.00	18.95	-14	6,915	-0.20%
2020/07/03	1	19.00	0.1	18.60	18.75	0.9	7,066	0.01%
2020/07/02	46	18.90	0.9	19.20	20.10	45.1	7,197	0.63%
2020/07/01	11.2	18.90	55	18.90	18.90	-43.8	7,286	-0.60%
2020/06/30	4	22.00	0	0.00	21.00	4	7,451	0.05%
2020/06/19	1	21.20	0	0.00	20.95	1	7,626	0.01%
2020/06/01	0	0.00	2	21.33	21.15	-2	8,641	-0.02%
2020/05/29	0	0.00	3	20.73	20.75	-3	8,590	-0.03%
2020/05/28	2	20.00	0	0.00	20.20	2	8,300	0.02%
2020/05/27	2	20.00	1	20.25	20.25	1	8,301	0.01%
2020/05/15	0	0.00	3	20.25	20.50	-3	8,670	-0.03%
2020/05/14	1	20.70	0	0.00	20.50	1	8,683	0.01%
2020/05/11	3	21.47	0	0.00	21.40	3	8,647	0.03%
2020/05/07	5	23.00	0	0.00	21.90	5	8,568	0.06%
2020/05/06	75	22.97	74	23.22	22.70	1	8,363	0.01%
2020/04/08	0	0.00	7	22.44	22.80	-7	7,182	-0.10%
2020/04/07	0	0.00	1	22.70	22.45	-1	7,275	-0.01%
2020/03/30	0	0.00	2	19.55	19.70	-2	6,938	-0.03%
2020/03/25	0	0.00	2	19.55	19.30	-2	6,868	-0.03%
2020/03/24	0	0.00	4	18.15	18.15	-4	6,813	-0.06%
2020/03/19	0	0.00	6	17.30	17.30	-6	6,753	-0.09%
2020/03/17	2	17.65	6	17.97	18.55	-4	6,705	-0.06%
2020/03/16	0	0.00	2	18.05	18.05	-2	6,617	-0.03%
2020/03/13	4	17.00	2	17.30	18.30	2	6,603	0.03%
2020/03/12	0	0.00	23	19.58	18.75	-23	6,414	-0.36%
2020/03/11	24	20.15	7	20.11	19.70	17	6,388	0.27%
2020/03/10	0	0.00	2	20.30	20.25	-2	6,390	-0.03%
2020/03/09	2	20.55	2	20.70	19.90	0	6,362	0.00%
2020/03/06	2	21.40	2	21.20	21.10	0	6,310	0.00%
2020/03/05	7	22.24	6	22.23	22.30	1	6,333	0.02%
2020/03/04	0	0.00	2	21.18	21.70	-2	6,490	-0.03%
2020/03/03	0	0.00	2	21.10	21.10	-2	6,675	-0.03%
2020/03/02	6	20.33	6	20.50	21.15	0	6,932	0.00%
2020/02/25	1	22.05	0	0.00	22.05	1	7,505	0.01%
2020/02/21	2	22.85	1	22.80	22.75	1	7,852	0.01%
2020/02/20	4	23.38	0	0.00	22.60	4	7,908	0.05%
2020/02/19	25	22.52	26	22.79	23.40	-1	8,037	-0.01%
2020/02/18	2	22.05	3	22.20	22.30	-1	8,335	-0.01%
2020/02/17	1	22.10	10	22.08	22.10	-9	8,315	-0.11%
2020/02/14	10	21.83	12	21.65	21.85	-2	8,357	-0.02%
2020/02/13	12	21.45	12	21.45	21.45	0	8,289	0.00%
2020/02/12	9	21.30	14.4	21.53	21.45	-5.4	8,350	-0.06%
2020/02/11	2	20.30	2	20.60	21.20	0	8,321	0.00%
2020/02/10	2	20.20	2	20.35	20.60	0	8,298	0.00%
2020/02/07	3	20.07	7	20.25	20.40	-4	8,401	-0.05%
2020/02/06	6	20.03	4	20.20	20.40	2	8,459	0.02%
2020/02/05	10	19.80	14	19.77	19.85	-4	8,454	-0.05%
2020/02/04	8	19.19	4	19.38	19.30	4	8,606	0.05%
2020/02/03	3	19.03	3	19.18	19.25	0	8,828	0.00%
2020/01/31	7	19.13	9	19.34	19.60	-2	8,952	-0.02%
2020/01/30	11	19.50	20	19.79	19.50	-9	8,958	-0.10%
2020/01/20	3	21.38	2	21.65	21.65	1	8,809	0.01%
2020/01/17	0	0.00	2	21.68	21.80	-2	8,935	-0.02%
2020/01/16	0	0.00	1	21.25	21.25	-1	8,994	-0.01%
2020/01/15	1	21.20	2	21.38	21.30	-1	9,057	-0.01%
2020/01/14	1	21.20	0	0.00	21.20	1	9,062	0.01%
2020/01/13	1	21.40	2	21.45	21.50	-1	9,078	-0.01%
2020/01/10	0	0.00	1	21.10	20.90	-1	9,028	-0.01%
2020/01/09	2	20.50	4	20.68	20.80	-2	9,054	-0.02%
2020/01/08	2	20.50	3	20.62	20.55	-1	9,161	-0.01%
2020/01/07	2	20.55	5	20.67	20.70	-3	9,209	-0.03%
2020/01/06	2	20.53	6	20.68	20.75	-4	9,244	-0.04%
2020/01/03	7	20.74	6	20.87	20.70	1	9,254	0.01%
2020/01/02	9	21.09	2	21.15	21.05	7	9,261	0.08%
2019/12/31	87	21.22	83	21.79	21.00	4	9,260	0.04%
2019/12/30	38	21.79	59	21.77	22.10	-21	9,115	-0.23%
2019/12/27	16	20.86	5	20.75	20.85	11	8,982	0.12%
2019/12/26	0	0.00	3	20.45	20.60	-3	8,963	-0.03%
2019/12/25	12	20.49	10	20.45	20.40	2	9,033	0.02%
2019/12/24	14	20.86	0	0.00	20.60	14	9,141	0.15%
2019/12/23	1	20.95	0	0.00	20.95	1	9,154	0.01%
2019/12/20	0	0.00	14	21.09	20.95	-14	9,165	-0.15%
2019/12/19	26	20.87	13	20.70	20.70	13	9,054	0.14%
2019/12/18	4	21.03	1	21.05	21.05	3	9,079	0.03%
2019/12/17	10	20.75	13	20.85	21.00	-3	9,109	-0.03%
2019/12/16	1	20.60	5	20.65	20.60	-4	9,144	-0.04%
2019/12/13	12	20.74	10	20.90	20.60	2	9,141	0.02%
2019/12/12	3	21.17	3.5	21.20	20.90	-0.5	9,128	-0.01%
2019/12/10	3	21.53	0	0.00	21.05	3	9,126	0.03%
2019/12/09	12	21.34	13	21.49	21.60	-1	9,079	-0.01%
2019/12/06	3	21.18	3	21.35	21.25	0	9,171	0.00%
2019/12/05	2	21.43	16	21.40	21.30	-14	9,158	-0.15%
2019/12/04	18	21.69	1	21.55	21.55	17	9,248	0.18%
2019/12/03	23	21.73	25	21.90	21.90	-2	9,468	-0.02%
2019/12/02	4	21.94	10	21.55	21.90	-6	9,716	-0.06%
2019/11/29	2	21.95	0	0.00	22.05	2	9,780	0.02%
2019/11/28	2	22.10	0	0.00	22.05	2	9,713	0.02%
2019/11/27	10	23.84	1	24.10	23.15	9	9,664	0.09%
2019/11/26	25	24.08	14	23.97	23.70	11	9,509	0.12%
2019/11/25	6	22.86	14	23.05	23.10	-8	9,259	-0.09%
2019/11/22	20	22.97	19	22.87	22.85	1	9,413	0.01%
2019/11/21	63	22.09	59	22.21	22.40	4	9,351	0.04%
2019/11/20	40	21.07	29	21.32	21.85	11	9,359	0.12%
2019/11/19	23	20.45	33	20.46	20.95	-10	9,542	-0.10%
2019/11/18	30	20.45	29	20.60	20.30	1	9,567	0.01%
2019/11/15	3	20.05	42.6	18.67	20.10	-39.6	9,415	-0.42%
2019/11/14	2	18.20	2	18.30	18.30	0	8,991	0.00%
2019/11/13	53	18.12	13	18.15	18.15	40	8,996	0.44%
2019/11/12	32	18.05	32	18.25	18.20	0	9,005	0.00%
2019/11/11	42	18.04	42	18.18	18.15	0	9,043	0.00%
2019/11/08	2	18.35	2	18.50	18.40	0	9,101	0.00%
2019/11/07	10	18.25	15	18.35	18.35	-5	9,117	-0.05%
2019/11/06	33	18.28	35	18.46	18.40	-2	9,184	-0.02%
2019/11/05	12	18.19	11	18.36	18.50	1	9,259	0.01%
2019/11/04	0	0.00	1	18.45	18.45	-1	9,313	-0.01%
2019/10/31	0	0.00	2	18.30	18.30	-2	9,334	-0.02%
2019/10/30	2	18.23	0	0.00	18.05	2	9,275	0.02%
2019/10/28	0	0.00	0.3	17.70	17.80	-0.3	9,295	0.00%
2019/10/24	2	16.80	8	17.28	17.70	-6	9,428	-0.06%
2019/10/23	0	0.00	2	16.95	16.95	-2	9,422	-0.02%
2019/10/22	3	17.15	0	0.00	17.05	3	9,452	0.03%
2019/10/21	0	0.00	1	17.20	17.20	-1	9,536	-0.01%
2019/10/18	6	17.10	6	17.22	17.10	0	9,572	0.00%
2019/10/17	3	17.15	2	17.25	17.15	1	9,685	0.01%
2019/10/16	0	0.00	5	16.86	17.25	-5	9,792	-0.05%
2019/10/15	4	16.75	1	16.75	16.75	3	9,862	0.03%
2019/10/14	0	0.00	2	16.95	16.95	-2	9,950	-0.02%
2019/10/09	2	16.65	2	16.65	16.75	0	10,380	0.00%
2019/10/08	0	0.00	2	16.50	16.65	-2	10,868	-0.02%
2019/10/07	4	16.30	4	16.38	16.35	0	11,267	0.00%
2019/10/04	6	16.35	7.4	16.41	16.25	-1.4	11,757	-0.01%
2019/10/03	6	16.39	3	16.55	16.45	3	12,099	0.02%
2019/10/02	4	16.70	3	16.85	16.70	1	12,267	0.01%
2019/10/01	1	16.70	3	16.85	16.70	-2	12,426	-0.02%
2019/09/27	0	0.00	4	17.03	17.00	-4	12,532	-0.03%
2019/09/26	2	17.25	0	0.00	17.25	2	12,731	0.02%
2019/09/25	5	17.87	5	17.82	17.70	0	12,983	0.00%
2019/09/24	2	17.95	4	17.90	17.85	-2	13,504	-0.01%
2019/09/23	6	18.15	2	18.25	18.00	4	13,865	0.03%
2019/09/20	0	0.00	6	17.77	18.10	-6	14,276	-0.04%
2019/09/19	7	17.65	7	17.76	17.65	0	14,462	0.00%
2019/09/18	3	17.80	0	0.00	17.80	3	14,824	0.02%
2019/09/17	0	0.00	2	17.85	17.85	-2	15,174	-0.01%
2019/09/16	2	17.80	2	18.00	17.75	0	15,601	0.00%
2019/09/12	8	17.74	7	17.65	17.80	1	15,642	0.01%
2019/09/11	6	17.37	6	17.45	17.35	0	15,995	0.00%
2019/09/10	7	17.41	10	17.52	17.25	-3	16,545	-0.02%
2019/09/09	3	17.45	1	17.40	17.20	2	16,728	0.01%
2019/09/06	6	17.08	8	17.19	17.30	-2	16,931	-0.01%
2019/09/05	15	16.77	14	16.94	17.15	1	17,301	0.01%
2019/09/04	9.1	16.41	9.1	16.70	16.95	0	17,261	0.00%
2019/09/03	4	17.35	2	17.30	16.85	2	17,605	0.01%
2019/09/02	12	17.21	17	17.13	17.35	-5	17,774	-0.03%
2019/08/30	11	16.89	10	16.88	16.85	1	18,056	0.01%
2019/08/28	19	16.97	8	17.10	16.95	11	18,705	0.06%
2019/08/27	18	16.86	14	17.09	17.20	4	18,767	0.02%
2019/08/26	19	16.45	26	16.68	17.10	-7	18,631	-0.04%
2019/08/23	22	16.88	16	17.13	17.20	6	18,586	0.03%
2019/08/22	0	0.00	11	17.32	17.50	-11	18,861	-0.06%
2019/08/21	15.4	17.94	4	18.00	17.60	11.4	18,957	0.06%
2019/08/20	2	18.15	4	18.30	18.45	-2	19,025	-0.01%
2019/08/19	12	18.68	4	18.78	18.60	8	19,267	0.04%
2019/08/16	6	18.50	6	18.65	18.70	0	19,623	0.00%
2019/08/15	6	18.48	6	18.67	18.70	0	19,732	0.00%
2019/08/13	12	18.58	11	18.71	18.70	1	19,818	0.01%
2019/08/12	0	0.00	6	18.82	19.10	-6	19,738	-0.03%
2019/08/08	10	18.76	7	18.89	18.75	3	19,845	0.02%
2019/08/07	4	18.85	4	18.58	18.75	0	19,921	0.00%
2019/08/06	0	0.00	4	18.53	19.00	-4	19,922	-0.02%
2019/08/05	7	18.73	10	18.87	18.55	-3	19,963	-0.02%
2019/08/02	4	18.84	6	18.92	18.70	-2	20,041	-0.01%
2019/08/01	11	19.83	0	0.00	19.15	11	20,065	0.05%
2019/07/31	8	19.89	11	19.97	20.20	-3	20,011	-0.01%
2019/07/30	2	19.85	0	0.00	19.75	2	19,903	0.01%
2019/07/29	0	0.00	10	19.30	19.60	-10	19,826	-0.05%
2019/07/26	11	19.15	15	19.25	19.25	-4	19,774	-0.02%
2019/07/25	10	19.52	8	19.64	19.50	2	19,590	0.01%
2019/07/24	8	19.81	2	19.80	19.85	6	19,639	0.03%
2019/07/23	11	19.72	11	19.85	19.95	0	19,602	0.00%
2019/07/22	4	19.55	4	19.65	19.80	0	19,561	0.00%
2019/07/19	6	19.37	12	19.47	19.65	-6	19,570	-0.03%
2019/07/18	9	19.46	11	19.55	19.20	-2	19,505	-0.01%
2019/07/17	10	19.42	8	19.49	19.25	2	19,357	0.01%
2019/07/16	10	19.29	22	19.18	19.45	-12	19,196	-0.06%
2019/07/15	10	18.46	16	18.73	19.00	-6	19,103	-0.03%
2019/07/12	5	18.55	5	18.55	18.45	0	18,755	0.00%
2019/07/11	23.3	18.82	17	18.91	18.75	6.3	18,384	0.03%
2019/07/10	51	18.95	51	19.00	18.95	0	18,198	0.00%
2019/07/09	8	18.59	6	18.53	18.50	2	17,815	0.01%
2019/07/08	19	18.98	25	19.05	18.95	-6	18,178	-0.03%
2019/07/05	21	19.25	6	19.48	19.10	15	18,579	0.08%
2019/07/04	7	19.48	5	19.61	19.35	2	18,778	0.01%
2019/07/03	12	19.63	13	19.35	19.30	-1	18,997	-0.01%
2019/07/02	53	19.49	70	19.68	19.15	-17	18,961	-0.09%
2019/07/01	30	19.26	32	19.41	19.85	-2	18,755	-0.01%
2019/06/28	16.2	18.71	22	18.81	18.75	-5.8	18,324	-0.03%
2019/06/27	6	18.94	3	19.00	18.90	3	18,068	0.02%
2019/06/26	5.2	18.85	9	19.08	19.20	-3.8	17,757	-0.02%
2019/06/25	8	19.24	5	19.21	19.05	3	17,867	0.02%
2019/06/24	13	19.38	19	19.54	19.75	-6	17,605	-0.03%
2019/06/21	19.3	19.78	10	20.19	19.15	9.3	17,811	0.05%
2019/06/20	2.2	19.64	3	19.88	19.70	-0.8	17,353	0.00%
2019/06/19	6	19.55	8	19.75	19.80	-2	17,381	-0.01%
2019/06/18	35	19.89	33	19.91	19.15	2	17,041	0.01%
2019/06/17	14	20.65	11	20.89	20.55	3	16,477	0.02%
2019/06/14	13	20.53	16	20.72	20.80	-3	16,136	-0.02%
2019/06/13	85	20.79	73	20.60	20.80	12	15,965	0.08%
2019/06/12	5	20.40	12	20.68	20.55	-7	15,473	-0.05%
2019/06/11	50	20.68	17	20.76	20.30	33	15,276	0.22%
2019/06/10	36	21.94	16	22.11	21.55	20	14,681	0.14%
2019/06/06	119	22.18	119	21.64	22.10	0	14,340	0.00%	大買/大賣/
2019/06/05	123	21.30	164	21.38	21.70	-41	13,972	-0.29%	大買/大賣/
2019/06/04	48.3	20.65	32	20.66	19.75	16.3	13,549	0.12%
2019/06/03	7	21.58	6	21.68	21.50	1	13,102	0.01%
2019/05/31	13	21.34	9	21.57	21.75	4	12,945	0.03%
2019/05/30	3	21.42	9	21.61	21.50	-6	12,901	-0.05%
2019/05/29	12	21.44	3	21.43	21.15	9	12,918	0.07%
2019/05/28	8	22.04	7	22.16	22.25	1	12,559	0.01%
2019/05/27	2	22.18	6	22.26	22.35	-4	12,165	-0.03%
2019/05/24	14	22.24	10	22.50	22.20	4	12,444	0.03%
2019/05/23	59	22.54	56	22.30	22.10	3	12,101	0.02%
2019/05/22	0	0.00	1	23.80	23.05	-1	11,768	-0.01%
2019/05/21	0	0.00	7	23.16	23.70	-7	11,653	-0.06%
2019/05/20	0	0.00	13	22.61	22.65	-13	11,511	-0.11%
2019/05/17	4	22.25	1	22.25	22.25	3	11,502	0.03%
2019/05/16	3	22.18	8	22.62	22.10	-5	11,616	-0.04%
2019/05/15	10	21.93	12	22.18	22.25	-2	11,487	-0.02%
2019/05/14	1	22.60	4	22.13	22.20	-3	11,365	-0.03%
2019/05/13	58	21.37	50	21.80	21.20	8	11,421	0.07%
2019/05/10	0	0.00	10	22.88	23.10	-10	11,388	-0.09%
2019/05/09	5	22.13	2	22.15	22.05	3	11,291	0.03%
2019/05/08	50	22.84	50	22.72	22.85	0	11,204	0.00%
2019/05/07	2	23.05	2	23.25	23.10	0	11,212	0.00%
2019/05/06	0	0.00	10	23.28	23.40	-10	11,262	-0.09%
2019/05/03	16	23.45	8	23.65	23.25	8	11,260	0.07%
2019/05/02	9.6	23.52	3	23.60	23.50	6.6	11,287	0.06%
2019/04/30	3	23.55	3	23.78	23.80	0	11,381	0.00%
2019/04/29	0.4	23.00	0	0.00	23.20	0.4	11,526	0.00%
2019/04/26	2	23.78	4	23.65	23.65	-2	11,647	-0.02%
2019/04/25	1	24.15	6.7	24.18	24.30	-5.7	12,084	-0.05%
2019/04/24	4	24.63	0	0.00	24.20	4	12,488	0.03%
2019/04/23	1	25.00	1	25.20	25.20	0	12,894	0.00%
2019/04/22	7	24.99	6	25.17	25.05	1	13,307	0.01%
2019/04/19	7	24.97	4	25.13	24.90	3	13,688	0.02%
2019/04/18	7	25.84	0.1	24.70	24.70	6.9	13,872	0.05%
2019/04/17	3	25.78	11	25.90	25.85	-8	14,091	-0.06%
2019/04/16	5	26.61	2	27.35	26.60	3	14,126	0.02%
2019/04/15	8	28.55	0	0.00	27.70	8	14,031	0.06%
2019/04/12	62	28.37	58	28.55	29.50	4	14,076	0.03%
2019/04/11	18	29.97	5	29.92	29.55	13	13,466	0.10%
2019/04/10	60	29.70	56	28.80	29.80	4	13,209	0.03%
2019/04/09	82	28.05	97	26.59	28.30	-15	13,365	-0.11%
2019/04/08	3	24.85	6	25.51	25.75	-3	13,374	-0.02%
2019/04/03	0	0.00	4	23.35	23.45	-4	14,466	-0.03%
2019/04/02	10	23.64	7	23.67	23.65	3	15,329	0.02%
2019/04/01	1	24.05	0	0.00	24.15	1	16,177	0.01%
2019/03/29	3	24.43	4	24.44	24.30	-1	17,091	-0.01%
2019/03/28	14	24.50	28	24.40	24.75	-14	17,237	-0.08%
2019/03/26	20	24.53	20	24.58	24.85	0	17,551	0.00%
2019/03/25	93	23.97	89	24.35	24.90	4	17,804	0.02%
2019/03/22	0	0.00	3	26.05	25.65	-3	18,464	-0.02%
2019/03/21	83	25.83	61	25.95	26.15	22	18,702	0.12%
2019/03/20	1	26.45	5	26.65	26.65	-4	18,771	-0.02%
2019/03/19	0	0.00	3	26.53	26.45	-3	18,865	-0.02%
2019/03/18	1	26.15	0	0.00	26.25	1	19,127	0.01%
2019/03/15	1	26.25	4	26.25	26.25	-3	19,389	-0.02%
2019/03/14	1	25.85	0	0.00	25.80	1	19,455	0.01%
2019/03/13	1.1	25.90	3	26.00	26.10	-1.9	19,788	-0.01%
2019/03/12	6	26.00	7	26.19	26.00	-1	20,047	0.00%
2019/03/08	15	25.43	10	25.50	25.55	5	20,845	0.02%
2019/03/07	1	25.90	0	0.00	25.90	1	23,868	0.00%
2019/03/06	60	26.70	60	26.60	26.05	0	24,135	0.00%
2019/03/05	2	26.50	4	26.45	26.30	-2	24,464	-0.01%
2019/03/04	1	26.95	2	26.75	26.80	-1	25,052	0.00%
2019/02/27	5	26.15	6	26.53	26.80	-1	25,603	0.00%
2019/02/26	51	25.86	51	25.70	26.05	0	25,578	0.00%
2019/02/25	1	26.15	2	26.25	26.40	-1	25,626	0.00%
2019/02/22	145	27.21	131	27.57	25.90	14	25,797	0.05%	大買/大賣/
2019/02/21	0	0.00	2	26.50	26.60	-2	25,444	-0.01%
2019/02/20	2	26.20	0	0.00	26.30	2	25,820	0.01%
2019/02/19	7	25.98	0	0.00	25.80	7	26,184	0.03%
2019/02/18	0	0.00	17	26.24	26.05	-17	26,631	-0.06%
2019/02/15	0	0.00	3	26.35	25.90	-3	27,270	-0.01%
2019/02/14	0	0.00	2	26.55	26.30	-2	27,498	-0.01%
2019/02/11	113	26.06	114	26.29	25.80	-1	28,180	0.00%	大買/大賣/
2019/01/30	1	26.50	6	26.63	26.90	-5	28,316	-0.02%
2019/01/28	1	26.70	0	0.00	26.10	1	29,234	0.00%
2019/01/25	1	26.95	2	27.00	27.10	-1	29,464	0.00%
2019/01/23	0	0.00	3	26.43	26.35	-3	29,965	-0.01%
2019/01/22	2	26.20	1	26.15	26.25	1	30,405	0.00%
2019/01/21	2	25.82	3	26.15	26.10	-1	31,040	0.00%
2019/01/18	11	25.10	12	25.19	26.10	-1	31,328	0.00%
2019/01/17	21	25.99	20	25.90	25.60	1	31,591	0.00%
2019/01/16	256	26.03	253	25.94	25.50	3	32,071	0.01%	大買/大賣/
2019/01/15	96	26.15	105	26.06	26.60	-9	32,225	-0.03%	大賣/
2019/01/14	29	25.40	21	25.70	24.90	8	32,476	0.02%
2019/01/11	70	26.22	79	25.98	26.95	-9	32,773	-0.03%
2019/01/10	77	26.67	74	26.67	25.85	3	33,515	0.01%
2019/01/09	2	25.93	10	26.84	27.05	-8	33,874	-0.02%
2019/01/08	65	26.53	57	26.71	26.45	8	33,861	0.02%
2019/01/07	11	26.24	14	26.33	26.50	-3	33,744	-0.01%
2019/01/04	22	25.21	26	25.20	25.35	-4	33,857	-0.01%
2019/01/03	3	25.90	3	25.88	25.90	0	34,133	0.00%
2019/01/02	0	0.00	6	25.83	26.00	-6	34,148	-0.02%
2018/12/28	14	25.63	10	25.82	25.90	4	34,188	0.01%
2018/12/27	17	26.03	24	26.14	25.35	-7	33,933	-0.02%
2018/12/26	68	25.11	73	24.98	25.15	-5	33,591	-0.01%
2018/12/25	207	24.43	240	24.07	25.00	-33	33,485	-0.10%	大買/大賣/
2018/12/24	33	25.13	23	25.34	24.30	10	32,466	0.03%
2018/12/22	287	27.71	264	27.73	26.95	23	31,995	0.07%	大買/大賣/
2018/12/21	134	30.61	119	30.73	29.85	15	31,703	0.05%	大買/大賣/
2018/12/20	33	33.23	23	33.56	33.15	10	30,989	0.03%
2018/12/19	23	34.63	26	35.09	33.50	-3	30,839	-0.01%
2018/12/18	95	32.92	90	33.24	33.80	5	30,333	0.02%
2018/12/17	244.7	31.62	538	32.02	34.00	-293.3	30,131	-0.97%	大買/大賣/鉅額交易
2018/12/14	619	32.42	331	32.45	32.40	288	28,984	0.99%	大買/大賣/鉅額交易
2018/12/13	3	36.50	0	0.00	35.95	3	28,779	0.01%
2018/12/12	20	37.12	21	37.30	37.15	-1	28,657	0.00%
2018/12/11	7	36.91	18	37.23	37.25	-11	28,519	-0.04%
2018/12/10	35	36.37	31	36.31	35.70	4	28,628	0.01%
2018/12/07	20	37.30	15	37.18	36.95	5	28,793	0.02%
2018/12/06	46	37.35	42	37.52	37.15	4	28,827	0.01%
2018/12/05	8	38.31	0	0.00	38.05	8	28,641	0.03%
2018/12/04	5	39.20	7	40.02	38.80	-2	28,707	-0.01%
2018/12/03	266	39.32	296	39.47	39.55	-30	28,520	-0.11%	大買/大賣/
2018/11/30	132	40.54	135	40.85	40.50	-3	28,076	-0.01%	大買/大賣/
2018/11/29	29	40.19	28	40.25	39.85	1	25,114	0.00%
2018/11/28	12	40.37	12	40.41	39.50	0	24,866	0.00%
2018/11/27	126	41.35	99	41.68	39.60	27	24,623	0.11%	大買/
2018/11/26	10	38.23	31	40.18	42.40	-21	24,142	-0.09%
2018/11/23	0	0.00	1	39.05	39.05	-1	23,760	0.00%
2018/11/22	10	39.51	3	39.22	39.00	7	23,704	0.03%
2018/11/21	1	39.15	11	40.04	40.00	-10	23,783	-0.04%
2018/11/20	26	39.88	23	39.79	39.45	3	23,649	0.01%
2018/11/19	29	39.78	1	39.65	39.75	28	23,601	0.12%
2018/11/16	4.3	40.10	17	40.62	41.00	-12.7	23,394	-0.05%
2018/11/15	5	39.90	3	39.18	40.30	2	23,108	0.01%
2018/11/14	17	38.92	16	39.42	38.60	1	22,939	0.00%
2018/11/13	21	37.26	21	37.75	38.00	0	22,676	0.00%
2018/11/12	41	37.54	41	37.77	37.20	0	22,724	0.00%
2018/11/09	73	39.01	77	39.36	39.00	-4	22,757	-0.02%
2018/11/08	31	39.56	27	39.70	39.60	4	22,725	0.02%
2018/11/07	12	39.92	9	39.83	40.10	3	22,718	0.01%
2018/11/06	91	40.01	91	39.80	40.10	0	22,607	0.00%
2018/11/05	90	39.03	87	38.99	39.80	3	22,259	0.01%
2018/11/02	84	36.55	99	36.54	37.45	-15	21,966	-0.07%
2018/11/01	72	36.48	56	36.67	37.20	16	21,945	0.07%
2018/10/31	73	35.54	78	34.95	36.00	-5	21,813	-0.02%
2018/10/30	109	33.54	103	33.89	33.75	6	21,765	0.03%	大買/大賣/
2018/10/29	154	33.85	176	33.79	33.90	-22	21,676	-0.10%	大買/大賣/
2018/10/26	71	35.95	51	36.72	35.80	20	21,604	0.09%
2018/10/25	69	36.30	54	35.58	36.95	15	21,657	0.07%
2018/10/24	91	35.55	79	35.25	36.00	12	21,581	0.06%
2018/10/23	106	35.60	75	35.78	35.00	31	21,479	0.14%	大買/
2018/10/22	129	36.06	165	36.16	37.05	-36	21,681	-0.17%	大買/大賣/
2018/10/19	368	36.84	123	37.28	37.50	245	22,296	1.10%	大買/大賣/鉅額交易
2018/10/18	99	40.45	356	38.16	37.20	-257	22,007	-1.17%	大賣/鉅額交易
2018/10/17	122	40.26	118	40.00	41.25	4	21,744	0.02%	大買/大賣/
2018/10/16	50	37.69	47	37.96	37.80	3	21,618	0.01%
2018/10/15	2	38.03	0	0.00	38.00	2	22,531	0.01%
2018/10/12	19	38.75	24	38.18	38.80	-5	23,536	-0.02%
2018/10/11	40	38.50	56	37.09	38.60	-16	25,095	-0.06%
2018/10/09	13	37.85	26	38.47	38.45	-13	26,003	-0.05%
2018/10/08	78	38.22	62	38.38	38.35	16	27,388	0.06%
2018/10/05	50	38.63	60	39.30	39.30	-10	28,407	-0.04%
2018/10/04	11	39.08	1	39.25	39.45	10	29,031	0.03%
2018/10/03	41	39.35	42	38.67	39.40	-1	29,678	0.00%
2018/10/02	36.7	37.94	43	38.73	39.00	-6.3	31,099	-0.02%
2018/10/01	98.3	38.36	85	38.43	37.20	13.3	31,768	0.04%
2018/09/28	28	40.21	44	39.72	40.30	-16	31,799	-0.05%
2018/09/27	59	39.01	64	39.10	39.15	-5	31,405	-0.02%
2018/09/26	38	38.25	40	37.59	38.30	-2	31,731	-0.01%
2018/09/25	115	38.13	118	38.10	37.80	-3	31,642	-0.01%	大買/大賣/
2018/09/21	36.5	36.03	52	36.94	36.95	-15.5	31,567	-0.05%
2018/09/20	2	36.33	0	0.00	36.10	2	31,754	0.01%
2018/09/19	4.5	36.97	7	37.11	36.90	-2.5	31,926	-0.01%
2018/09/18	5	36.79	3	36.97	37.00	2	32,060	0.01%
2018/09/17	10	36.45	14	36.78	36.85	-4	32,169	-0.01%
2018/09/14	88	36.69	38	37.00	36.75	50	32,605	0.15%
2018/09/13	62.7	35.16	108	35.21	36.55	-45.3	32,620	-0.14%	大賣/
2018/09/12	54	33.62	49	32.76	34.10	5	33,037	0.02%
2018/09/11	3	32.52	8	32.50	32.90	-5	33,312	-0.02%
2018/09/10	0	0.00	3	34.90	31.40	-3	33,526	-0.01%
2018/09/07	23.2	34.72	11	34.89	34.60	12.2	33,685	0.04%
2018/09/06	22	35.25	10	35.50	35.50	12	33,649	0.04%
2018/09/05	17	35.73	1	36.00	35.40	16	33,726	0.05%
2018/09/04	1	36.60	0	0.00	36.50	1	33,932	0.00%
2018/09/03	16	36.50	17	36.50	36.45	-1	34,137	0.00%
2018/08/31	32	37.50	32	38.37	37.50	0	34,049	0.00%
2018/08/30	4	38.49	2	38.65	38.20	2	34,000	0.01%
2018/08/29	36	37.97	33	37.81	38.00	3	33,850	0.01%
2018/08/28	9	37.87	15	37.77	37.90	-6	33,990	-0.02%
2018/08/27	34	37.26	31	37.10	36.95	3	33,762	0.01%
2018/08/24	33	36.99	33	37.00	37.00	0	33,703	0.00%
2018/08/23	15	37.35	17	37.20	37.35	-2	33,748	-0.01%
2018/08/22	36	36.45	43	36.57	36.45	-7	33,591	-0.02%
2018/08/21	20	35.50	34.9	36.11	37.00	-14.9	33,515	-0.04%
2018/08/20	15	34.60	11	34.81	34.90	4	33,258	0.01%
2018/08/17	31	35.82	52	36.12	35.95	-21	32,963	-0.06%
2018/08/16	52	36.72	14	37.29	36.50	38	32,932	0.12%
2018/08/15	11	37.72	16	37.76	37.75	-5	32,796	-0.02%
2018/08/14	4	37.60	13	37.66	38.00	-9	32,689	-0.03%
2018/08/13	10	36.50	24	37.17	37.85	-14	32,452	-0.04%
2018/08/10	7	37.99	2	37.80	37.55	5	32,335	0.02%
2018/08/09	22	38.20	14	38.27	38.50	8	32,402	0.02%
2018/08/08	27	38.49	32	38.15	38.50	-5	32,045	-0.02%
2018/08/07	53	38.01	44	38.44	37.80	9	31,959	0.03%
2018/08/06	13.1	37.47	16	37.99	38.40	-2.9	31,876	-0.01%
2018/08/03	93	38.55	96	38.49	38.30	-3	31,840	-0.01%
2018/08/02	55	38.46	61	38.41	38.25	-6	31,622	-0.02%
2018/08/01	51	38.94	41	39.29	38.55	10	31,208	0.03%
2018/07/31	54	38.95	60	39.00	39.00	-6	30,949	-0.02%
2018/07/30	50	39.40	37.5	39.89	38.85	12.5	30,952	0.04%
2018/07/27	236	40.49	245.4	40.69	40.30	-9.4	30,732	-0.03%	大買/大賣/
2018/07/26	238	39.37	229.4	39.20	41.00	8.6	30,091	0.03%	大買/大賣/
2018/07/25	7	37.71	14	37.75	37.80	-7	28,944	-0.02%
2018/07/24	22	38.30	51	38.23	37.85	-29	28,687	-0.10%
2018/07/23	14	37.24	4	37.03	37.70	10	28,353	0.04%
2018/07/20	119	37.63	96	37.89	37.85	23	28,098	0.08%	大買/
2018/07/19	214	38.15	220	37.90	39.10	-6	27,102	-0.02%	大買/大賣/
2018/07/18	97	38.43	111	38.38	36.30	-14	26,238	-0.05%	大賣/
2018/07/17	25	37.74	56	37.63	38.50	-31	24,840	-0.12%
2018/07/16	75	36.73	96	36.08	36.90	-21	24,405	-0.09%
2018/07/13	75	34.78	25	34.52	35.30	50	23,929	0.21%
2018/07/12	8	33.22	1	32.90	33.10	7	24,538	0.03%
2018/07/11	60	32.57	79	32.11	32.20	-19	23,919	-0.08%
2018/07/10	254	32.30	200	31.89	31.30	54	23,340	0.23%	大買/大賣/
2018/07/09	3	30.65	32	28.75	30.90	-29	22,037	-0.13%
2018/07/06	46	28.11	39	28.09	28.10	7	21,204	0.03%
2018/07/05	190	27.79	193	28.10	27.80	-3	20,833	-0.01%	大買/大賣/
2018/07/04	3	27.85	0	0.00	28.15	3	21,097	0.01%
2018/07/03	37	26.60	39	26.95	26.60	-2	20,684	-0.01%
2018/07/02	7	26.46	5	26.75	27.00	2	20,737	0.01%
2018/06/29	0	0.00	5	25.94	27.10	-5	20,693	-0.02%
2018/06/28	4	25.30	0	0.00	25.45	4	20,663	0.02%
2018/06/27	0	0.00	30	26.88	26.50	-30	20,964	-0.14%
2018/06/26	0	0.00	5	26.80	26.85	-5	21,086	-0.02%
2018/06/25	101	27.76	96	28.33	27.00	5	21,130	0.02%	大買/
2018/06/22	86	27.96	94	27.70	28.00	-8	20,991	-0.04%
2018/06/21	22	27.23	13	27.99	27.90	9	20,985	0.04%
2018/06/20	0	0.00	4	27.25	27.00	-4	21,129	-0.02%
2018/06/19	38	26.30	64	26.41	26.30	-26	21,445	-0.12%
2018/06/15	0	0.00	4	26.11	26.10	-4	21,482	-0.02%
2018/06/14	0	0.00	8	24.75	24.70	-8	21,324	-0.04%
2018/06/13	47	24.90	44	25.59	24.75	3	21,610	0.01%
2018/06/12	5	25.00	1	25.75	25.75	4	21,844	0.02%
2018/06/11	0	0.00	3	24.00	24.00	-3	22,367	-0.01%
2018/06/08	17	23.30	17	23.40	23.30	0	22,829	0.00%
2018/06/06	21	23.40	21	23.35	23.40	0	23,888	0.00%
2018/06/05	2	23.83	0	0.00	23.55	2	24,446	0.01%
2018/06/01	0	0.00	1	23.00	23.05	-1	25,229	0.00%
2018/05/29	3	22.80	0	0.00	22.75	3	25,592	0.01%
2018/05/25	62	23.10	62	23.55	23.10	0	25,810	0.00%
2018/05/24	1	23.85	3	24.00	23.65	-2	25,851	-0.01%
2018/05/23	5	22.93	5	23.00	22.90	0	25,890	0.00%
2018/05/22	0	0.00	0	22.50	22.65	0	26,037	0.00%
2018/05/18	83	22.93	80	23.16	23.05	3	26,421	0.01%
2018/05/15	26	22.70	26	23.10	22.70	0	26,477	0.00%
2018/05/14	0	0.00	3	23.20	23.15	-3	26,886	-0.01%
2018/05/11	34	22.90	35	22.31	22.90	-1	26,943	0.00%
2018/05/09	34	22.45	33	22.54	22.45	1	26,843	0.00%
2018/05/08	5	22.45	0	0.00	22.60	5	26,916	0.02%
2018/05/07	36	22.25	36	22.40	22.25	0	27,186	0.00%
2018/05/04	10	21.95	0	0.00	21.85	10	26,992	0.04%
2018/05/03	57	22.06	29	22.01	21.85	28	27,328	0.10%
2018/04/27	2	21.60	0	0.00	21.50	2	28,147	0.01%
2018/04/26	6	21.99	1	22.30	21.00	5	28,129	0.02%
2018/04/25	0	0.00	5	24.75	23.20	-5	28,948	-0.02%
2018/04/24	1	24.50	2	25.70	24.65	-1	30,043	0.00%
2018/04/23	49	26.57	44	26.51	25.55	5	31,044	0.02%
2018/04/20	21	26.32	8	25.89	26.60	13	31,914	0.04%
2018/04/19	72	25.65	86	25.53	26.00	-14	31,765	-0.04%
2018/04/18	32	24.69	26	24.55	25.10	6	31,735	0.02%
2018/04/11	89	23.10	91	22.71	23.10	-2	32,598	-0.01%
2018/04/10	0	0.00	1	23.10	22.75	-1	32,878	0.00%
2018/04/09	20	22.90	20	22.85	22.85	0	32,705	0.00%
2018/04/03	0	0.00	2	22.30	22.45	-2	32,680	-0.01%
2018/03/31	17	22.32	19	22.44	22.25	-2	33,665	-0.01%
2018/03/30	321	21.78	35	21.69	22.45	286	34,037	0.84%	大買/鉅額交易
2018/03/29	8	21.81	2	22.10	21.10	6	34,292	0.02%
2018/03/28	4	22.33	0	0.00	22.25	4	34,780	0.01%
2018/03/27	45	22.50	45	22.80	22.50	0	35,612	0.00%
2018/03/26	56	22.30	56	22.44	22.40	0	35,658	0.00%
2018/03/23	110	21.79	121	21.87	22.60	-11	35,662	-0.03%	大買/大賣/
2018/03/22	101	21.73	92	22.08	20.60	9	35,100	0.03%	大買/
2018/03/21	82	22.65	80	22.30	22.30	2	34,713	0.01%
2018/03/20	1	23.05	0	0.00	23.15	1	35,738	0.00%
2018/03/19	42	22.71	40	22.83	23.15	2	35,883	0.01%
2018/03/16	87	22.96	383	23.20	22.85	-296	36,479	-0.81%	大賣/鉅額交易
2018/03/15	21	23.33	24	22.87	23.40	-3	36,500	-0.01%
2018/03/14	137	22.48	104	22.83	22.70	33	36,098	0.09%	大買/大賣/
2018/03/13	353	22.88	87	22.76	22.70	266	36,315	0.73%	大買/鉅額交易
2018/03/12	147.1	23.36	190	23.36	22.50	-42.9	37,135	-0.12%	大買/大賣/
2018/03/09	143	24.38	137	24.66	24.05	6	37,162	0.02%	大買/大賣/
2018/03/08	8	24.78	8	25.10	24.70	0	36,993	0.00%
2018/03/07	2	24.40	9	24.47	24.45	-7	36,686	-0.02%
2018/03/06	3	24.38	4	24.65	24.05	-1	37,174	0.00%
2018/03/05	14	24.68	2	25.00	24.55	12	38,010	0.03%
2018/03/02	5	24.74	1	24.90	24.65	4	38,517	0.01%
2018/03/01	8	25.52	6	25.83	25.20	2	39,166	0.01%
2018/02/27	14	25.52	14	25.51	25.30	0	40,119	0.00%
2018/02/26	11	25.97	9	25.89	25.85	2	40,682	0.00%
2018/02/23	5	25.88	41.4	25.90	25.95	-36.4	41,882	-0.09%
2018/02/22	34	25.48	40	25.13	25.50	-6	42,156	-0.01%
2018/02/21	2	24.90	8	24.59	25.10	-6	43,062	-0.01%
2018/02/12	2	23.05	42	23.16	23.15	-40	44,709	-0.09%
2018/02/09	4	21.50	2	22.35	22.45	2	45,662	0.00%
2018/02/08	5	23.09	1	23.15	22.75	4	45,765	0.01%
2018/02/07	0	0.00	2	23.30	23.20	-2	45,725	0.00%
2018/02/06	31	22.70	0	0.00	22.45	31	45,631	0.07%
2018/02/05	6	23.80	5	24.26	24.10	1	45,150	0.00%
2018/02/02	2	24.20	8.2	24.14	24.20	-6.2	44,938	-0.01%
2018/02/01	5	23.88	5	24.18	23.85	0	44,976	0.00%
2018/01/31	61	23.87	57	23.69	23.90	4	44,858	0.01%
2018/01/30	5	23.23	14	23.55	23.80	-9	44,613	-0.02%
2018/01/29	44	23.93	29	23.60	23.60	15	44,175	0.03%
2018/01/26	0	0.00	9	24.29	24.40	-9	43,975	-0.02%
2018/01/25	42	24.45	1	25.05	23.35	41	43,454	0.09%
2018/01/24	16	25.17	10	25.40	25.15	6	43,046	0.01%
2018/01/23	37	25.46	132	25.55	25.80	-95	42,885	-0.22%	大賣/
2018/01/22	28	26.08	235	25.98	25.65	-207	42,862	-0.48%	大賣/鉅額交易
2018/01/19	70	25.34	113	25.48	26.40	-43	42,647	-0.10%	大賣/
2018/01/18	69	25.99	50	26.63	25.40	19	41,939	0.05%
2018/01/17	57	27.46	78.4	27.34	27.35	-21.4	41,695	-0.05%
2018/01/16	52	26.27	72.2	26.13	27.40	-20.2	40,665	-0.05%
2018/01/15	16	24.79	15	24.52	25.05	1	39,476	0.00%
2018/01/12	103	24.20	108	24.29	24.10	-5	38,812	-0.01%	大買/大賣/
2018/01/11	153	23.50	154	23.63	23.55	-1	37,846	0.00%	大買/大賣/
2018/01/10	99	23.43	115	23.34	23.60	-16	37,431	-0.04%	大賣/
2018/01/09	78	22.39	65	22.42	22.15	13	36,748	0.04%
2018/01/08	33	22.07	44	21.79	22.60	-11	36,228	-0.03%
2018/01/05	1	20.50	22.4	20.41	20.55	-21.4	36,017	-0.06%
2018/01/04	4	20.05	26	20.08	20.30	-22	35,795	-0.06%
2018/01/03	18	19.63	12	19.70	19.80	6	35,508	0.02%
2018/01/02	22	19.28	30	19.30	19.30	-8	35,193	-0.02%