大同 (2371)-玉山-南京東路券商分點個股進出

台股 » 個股 » 大同 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大同

(2371)

可現股當沖

股價
64.1
漲跌
▼1.3
漲幅
-1.99%
成交量
191,833張
產業
上市電機機械類股
869人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	116.4	65.73	95	65.30	64.10	21.4	73,696	0.03%	大買/
2024/04/22	129.8	69.39	80	68.73	65.40	49.8	70,731	0.07%	大買/
2024/04/19	86.5	66.69	122	68.33	69.10	-35.6	65,278	-0.05%	大賣/
2024/04/18	113.5	65.39	61.1	65.10	64.40	52.4	57,904	0.09%	大買/
2024/04/17	24.1	62.45	73.5	63.59	64.30	-49.4	53,106	-0.09%
2024/04/16	50	59.15	23	59.71	58.50	27	49,311	0.05%
2024/04/15	54.1	61.92	33.5	62.18	61.40	20.6	47,576	0.04%
2024/04/12	88	58.23	153	58.28	60.50	-65	43,297	-0.15%	大賣/
2024/04/11	19.1	56.48	3	56.20	56.10	16.1	39,668	0.04%
2024/04/10	118.2	55.89	4	55.78	55.60	114.2	38,329	0.30%	大買/鉅額交易
2024/04/09	19	54.97	37	55.57	56.50	-18	37,828	-0.05%
2024/04/08	18	56.21	8	55.92	55.50	10	36,676	0.03%
2024/04/03	6	56.07	18	55.83	55.80	-12	35,957	-0.03%
2024/04/02	29	57.52	22.5	57.39	56.90	6.5	35,641	0.02%
2024/04/01	12	56.27	45	55.96	56.30	-33	34,583	-0.10%
2024/03/29	42.5	57.62	56	56.94	56.50	-13.5	33,852	-0.04%
2024/03/28	73.3	58.37	54.4	58.83	57.70	18.9	32,860	0.06%
2024/03/27	62.7	56.45	32.4	56.52	55.00	30.3	30,836	0.10%
2024/03/26	74.3	55.58	227.4	55.33	57.30	-153.1	28,680	-0.53%	大賣/鉅額交易
2024/03/25	20	51.15	38.3	51.17	52.10	-18.3	25,924	-0.07%
2024/03/22	0	48.65	0	0.00	49.10	0	25,168	0.00%
2024/03/21	4	48.93	14.5	49.11	49.25	-10.5	24,898	-0.04%
2024/03/20	23	47.88	0	0.00	47.15	23	24,771	0.09%
2024/03/19	15	48.19	0	0.00	47.65	15	24,685	0.06%
2024/03/18	11.3	47.74	0	0.00	48.20	11.3	24,729	0.05%
2024/03/15	49	47.65	4	47.60	47.10	45	24,833	0.18%
2024/03/14	6	48.66	0	0.00	48.35	6	24,911	0.02%
2024/03/13	12.3	49.30	3	49.13	48.65	9.3	25,374	0.04%
2024/03/12	10	50.06	2	49.95	49.40	8	25,446	0.03%
2024/03/11	62.1	50.18	3	50.70	51.10	59.1	25,129	0.24%
2024/03/08	7.2	51.18	27	50.79	50.00	-19.8	25,079	-0.08%
2024/03/07	32	52.46	4	52.60	52.50	28	24,578	0.11%
2024/03/06	15.1	53.92	21	53.75	53.00	-5.9	24,338	-0.02%
2024/03/05	9.1	52.38	21	52.02	52.20	-11.9	23,679	-0.05%
2024/03/04	9.5	54.06	35	53.70	53.00	-25.5	23,361	-0.11%
2024/03/01	24	52.51	29	52.69	53.40	-5	22,505	-0.02%
2024/02/29	4.1	51.11	51	49.60	51.90	-46.9	21,476	-0.22%
2024/02/27	22	48.38	42	48.13	48.40	-20	20,553	-0.10%
2024/02/26	17	47.79	89	48.17	48.15	-72	20,060	-0.36%
2024/02/23	41	46.59	4.1	46.69	46.75	36.9	19,334	0.19%
2024/02/22	18	46.30	8	46.11	45.40	10	18,630	0.05%
2024/02/21	0	0.00	1	44.75	44.40	-1	17,449	-0.01%
2024/02/20	3	43.97	1	44.00	44.00	2	17,456	0.01%
2024/02/19	1	44.90	8	44.94	45.35	-7	17,640	-0.04%
2024/02/16	11.1	44.04	1	44.45	44.10	10.1	17,583	0.06%
2024/02/15	9	46.20	2	46.28	46.30	7	17,157	0.04%
2024/02/05	0	0.00	2	44.70	45.00	-2	16,901	-0.01%
2024/02/02	2	45.00	3	45.25	45.30	-1	16,724	-0.01%
2024/02/01	1	45.15	14	44.73	45.15	-13	16,541	-0.08%
2024/01/31	0	0.00	6	43.92	43.85	-6	16,288	-0.04%
2024/01/30	0	0.00	1	43.60	43.55	-1	16,196	-0.01%
2024/01/26	0	0.00	1.1	42.85	43.25	-1.1	16,132	-0.01%
2024/01/25	0	0.00	3.1	43.70	43.55	-3.1	16,102	-0.02%
2024/01/24	1.1	43.83	2.2	43.32	44.00	-1.1	16,027	-0.01%
2024/01/23	0	0.00	30.2	43.08	43.30	-30.2	15,843	-0.19%
2024/01/22	2.1	41.97	6.1	41.74	41.90	-3.9	15,250	-0.03%
2024/01/19	5	40.10	0.6	39.78	40.40	4.4	15,055	0.03%
2024/01/18	5.1	38.92	0	39.15	39.20	5	15,014	0.03%
2024/01/17	10.7	40.34	6	40.78	38.90	4.6	14,868	0.03%
2024/01/16	2.1	42.50	2.1	42.70	42.15	0	14,429	0.00%
2024/01/15	9	43.65	0	0.00	43.35	9	14,307	0.06%
2024/01/12	5.2	43.06	8	43.20	43.00	-2.9	14,205	-0.02%
2024/01/11	3.1	44.39	0	0.00	44.55	3.1	13,967	0.02%
2024/01/10	53.1	45.38	47.2	44.97	43.85	5.9	13,784	0.04%
2024/01/09	3.2	44.68	7.9	44.83	45.20	-4.7	13,044	-0.04%
2024/01/08	1.3	43.12	0	0.00	43.00	1.3	12,562	0.01%
2024/01/05	0	0.00	1	42.20	42.40	-1	12,416	-0.01%
2024/01/04	0.1	42.60	0.1	42.05	41.95	0	12,394	0.00%
2024/01/02	1	43.00	1	43.00	42.25	0	12,332	0.00%
2023/12/28	1	42.50	0	0.00	42.50	1	12,470	0.01%
2023/12/26	1.5	42.17	1	42.05	41.90	0.5	12,484	0.00%
2023/12/25	4	42.23	3	42.28	42.15	1	12,479	0.01%
2023/12/22	0	0.00	5	42.15	41.80	-5	12,460	-0.04%
2023/12/21	7	42.66	2	42.40	42.05	5	12,706	0.04%
2023/12/20	9	43.09	2	42.10	43.50	7	12,549	0.06%
2023/12/19	0	0.00	6	40.81	41.10	-6	12,119	-0.05%
2023/12/18	1	40.90	4	40.80	41.10	-3	12,120	-0.02%
2023/12/15	0	0.00	3	41.50	41.15	-3	12,140	-0.02%
2023/12/14	0	0.00	3	42.30	42.20	-3	12,057	-0.02%
2023/12/13	5	43.23	3	42.77	42.35	2	12,046	0.02%
2023/12/12	7.1	44.22	2	44.05	44.00	5.1	12,480	0.04%
2023/12/11	5	44.08	1	43.70	44.10	4	12,984	0.03%
2023/12/08	5	42.10	1	43.45	43.10	4	12,876	0.03%
2023/12/07	1	42.00	25	41.95	42.00	-24	12,339	-0.19%
2023/12/06	25	40.53	12	40.38	40.20	13	11,933	0.11%
2023/12/05	16	41.80	14	41.55	41.65	2	11,799	0.02%
2023/12/04	1	40.90	1	40.50	40.55	0	11,563	0.00%
2023/12/01	1	40.00	1	40.10	40.05	0	11,742	0.00%
2023/11/30	0	0.00	1	40.35	40.35	-1	12,005	-0.01%
2023/11/28	11	40.60	1	40.20	40.50	10	12,710	0.08%
2023/11/27	0	0.00	1	40.35	40.45	-1	12,563	-0.01%
2023/11/24	0	0.00	2	40.20	40.10	-2	12,470	-0.02%
2023/11/23	1	38.90	6	38.61	38.80	-5	12,257	-0.04%
2023/11/22	4	38.08	4	38.15	38.10	0	12,272	0.00%
2023/11/21	0	0.00	1	38.50	38.45	-1	12,316	-0.01%
2023/11/20	5	38.35	0	38.80	38.45	5	12,360	0.04%
2023/11/17	17	38.86	1.1	38.80	38.30	15.9	12,353	0.13%
2023/11/16	16	38.48	10.6	38.47	38.80	5.4	12,346	0.04%
2023/11/15	2	37.25	0	0.00	36.90	2	11,939	0.02%
2023/11/10	0.5	36.30	1	35.95	35.95	-0.6	12,183	0.00%
2023/11/09	3	36.72	0	0.00	36.60	3	12,331	0.02%
2023/11/08	1	37.00	1	36.90	36.80	0	12,513	0.00%
2023/11/07	0.1	36.75	2	36.88	36.60	-1.9	12,793	-0.01%
2023/11/02	2	36.28	2	36.50	36.30	0	13,822	0.00%
2023/11/01	0	0.00	2	35.75	35.75	-2	13,894	-0.01%
2023/10/31	1	36.90	0	0.00	35.80	1	13,983	0.01%
2023/10/26	0	0.00	2	37.65	37.30	-2	14,774	-0.01%
2023/10/25	3	38.82	0	0.00	38.65	3	14,980	0.02%
2023/10/20	1.1	38.21	0	0.00	38.60	1.1	15,995	0.01%
2023/10/19	5	39.29	0	0.00	39.20	5	16,190	0.03%
2023/10/18	3	40.20	0	0.00	40.10	3	16,362	0.02%
2023/10/17	2.1	41.00	0	0.00	41.00	2.1	16,531	0.01%
2023/10/16	3.1	41.74	0	0.00	41.70	3.1	17,123	0.02%
2023/10/13	3	43.93	2	43.65	43.20	1	17,958	0.01%
2023/10/12	0	0.00	2	44.00	44.10	-2	19,531	-0.01%
2023/10/11	1	43.35	0.9	43.50	43.70	0.2	20,848	0.00%
2023/10/06	4	43.78	1	43.70	43.65	3	21,305	0.01%
2023/10/05	2.1	44.88	0	0.00	44.45	2.1	21,861	0.01%
2023/10/04	0.3	43.00	4	42.55	43.15	-3.7	22,495	-0.02%
2023/10/03	3	43.30	0	0.00	43.35	3	22,895	0.01%
2023/10/02	3	44.20	0	0.00	44.10	3	23,583	0.01%
2023/09/28	1	44.70	1	44.45	44.40	0	24,060	0.00%
2023/09/26	4	45.13	0	0.00	44.05	4	25,045	0.02%
2023/09/25	7	44.55	1	44.65	44.40	6	25,420	0.02%
2023/09/22	1	43.80	1	44.05	44.65	0	26,219	0.00%
2023/09/20	7	44.91	3.3	45.21	44.35	3.7	27,851	0.01%
2023/09/19	1.3	45.58	6	46.46	45.35	-4.7	28,965	-0.02%
2023/09/18	0	0.00	22	44.78	44.80	-22	30,060	-0.07%
2023/09/15	12	43.98	4	43.93	44.75	8	31,694	0.03%
2023/09/14	35.1	44.47	1	43.80	44.50	34.1	32,984	0.10%
2023/09/13	14.2	48.00	1	48.95	48.55	13.2	32,957	0.04%
2023/09/12	0	0.00	2	48.30	48.20	-2	35,268	-0.01%
2023/09/11	1	48.65	5	48.01	48.20	-4	36,414	-0.01%
2023/09/08	0	48.85	5	48.89	48.75	-5	36,555	-0.01%
2023/09/07	0	0.00	1	48.00	48.60	-1	36,697	0.00%
2023/09/06	1	47.85	1	48.10	48.45	0	36,960	0.00%
2023/09/05	16	45.98	23	46.19	47.80	-7	37,121	-0.02%
2023/09/04	54.1	46.66	14	45.90	46.35	40.1	37,065	0.11%
2023/09/01	2	51.00	3	50.83	50.80	-1	36,376	0.00%
2023/08/31	3	50.70	0	0.00	50.60	3	36,784	0.01%
2023/08/30	4	50.88	1	51.40	51.30	3	37,188	0.01%
2023/08/29	0	0.00	7	51.09	51.30	-7	37,936	-0.02%
2023/08/28	10	49.99	0.6	50.10	50.00	9.4	38,633	0.02%
2023/08/25	2.1	50.87	3	51.37	51.20	-0.9	40,146	0.00%
2023/08/24	1	50.50	21	51.10	51.00	-20	41,339	-0.05%
2023/08/23	1	49.95	3	50.20	50.10	-2	42,583	0.00%
2023/08/22	26	49.65	0.6	49.75	49.50	25.4	43,485	0.06%
2023/08/21	4	50.53	0	0.00	50.40	4	44,155	0.01%
2023/08/18	16.1	50.90	0	0.00	50.60	16.1	44,402	0.04%
2023/08/17	0.5	51.50	68	51.91	52.20	-67.5	44,375	-0.15%
2023/08/16	8	50.94	0	0.00	51.10	8	44,369	0.02%
2023/08/14	0.2	51.30	3	50.80	50.70	-2.8	45,647	-0.01%
2023/08/11	5	52.00	0.5	51.70	51.70	4.5	45,956	0.01%
2023/08/10	11	50.12	6	50.92	49.70	5	46,275	0.01%
2023/08/09	29	51.76	3.1	51.53	51.60	25.9	47,828	0.05%
2023/08/08	52.1	52.50	2	51.55	52.00	50.1	48,881	0.10%
2023/08/07	7	49.07	5	49.74	50.30	2	48,685	0.00%
2023/08/04	63	49.20	1	49.10	49.10	62	48,602	0.13%
2023/08/02	3	49.62	4	49.95	48.90	-1	48,614	0.00%
2023/08/01	1	49.70	0	0.00	49.60	1	48,699	0.00%
2023/07/31	1.1	49.50	8	49.31	49.50	-7	48,511	-0.01%
2023/07/28	3	48.87	6	48.86	48.55	-3	48,043	-0.01%
2023/07/27	5.1	49.94	47	49.79	49.35	-41.9	47,803	-0.09%
2023/07/26	5	51.30	12	52.03	50.30	-7	47,496	-0.01%
2023/07/25	1	51.60	10	51.70	51.30	-9	46,907	-0.02%
2023/07/24	8.1	51.62	16	52.14	51.00	-7.9	46,661	-0.02%
2023/07/21	5	52.76	1	52.50	52.80	4	46,230	0.01%
2023/07/20	0	0.00	3	52.60	52.60	-3	46,001	-0.01%
2023/07/19	5	51.70	10	51.70	51.30	-5	45,630	-0.01%
2023/07/18	18.3	50.27	27.2	50.52	51.00	-8.9	44,970	-0.02%
2023/07/17	44.4	49.73	43	48.99	49.10	1.4	43,990	0.00%
2023/07/14	46.8	55.91	84.1	54.82	54.30	-37.3	42,403	-0.09%
2023/07/13	7	54.64	0	0.00	54.20	7	41,091	0.02%
2023/07/12	2	53.65	3	53.93	54.10	-1	40,629	0.00%
2023/07/11	5	54.90	111	54.84	54.20	-106	40,040	-0.26%	大賣/鉅額交易
2023/07/10	6	53.48	2	53.85	53.10	4	39,308	0.01%
2023/07/07	17	53.05	6	54.57	54.60	11	38,917	0.03%
2023/07/06	2	55.55	5	55.46	55.30	-3	38,123	-0.01%
2023/07/05	23	55.28	8.1	56.04	54.80	14.9	37,616	0.04%
2023/07/04	109	56.51	4.5	56.06	56.00	104.5	37,100	0.28%	大買/鉅額交易
2023/07/03	5	56.68	4	56.95	56.60	1	36,606	0.00%
2023/06/30	13	54.95	5	54.62	54.30	8	35,940	0.02%
2023/06/29	21	54.31	22	54.31	55.00	-1	35,190	0.00%
2023/06/28	30	54.43	37	54.26	54.50	-7	34,879	-0.02%
2023/06/27	9.1	53.05	16	52.76	52.20	-7	34,017	-0.02%
2023/06/26	58	52.26	29	52.52	53.90	29	32,824	0.09%
2023/06/21	30	51.19	53	50.78	51.70	-23	31,520	-0.07%
2023/06/20	40	49.28	46	49.55	49.95	-6	29,760	-0.02%
2023/06/19	30	46.11	13	45.85	46.20	17	27,664	0.06%
2023/06/16	84	46.19	36	45.67	45.85	48	26,909	0.18%
2023/06/15	10	43.16	22.5	44.98	45.80	-12.5	24,277	-0.05%
2023/06/14	1	41.60	0	0.00	41.65	1	23,131	0.00%
2023/06/13	10	41.20	4	41.45	41.40	6	22,936	0.03%
2023/06/12	3	41.42	4	41.28	41.30	-1	22,698	0.00%
2023/06/09	50	40.63	53	40.55	40.70	-3	22,253	-0.01%
2023/06/08	10.5	41.30	13	40.60	40.60	-2.5	21,933	-0.01%
2023/06/07	16	41.23	41	41.25	41.15	-25	21,747	-0.11%
2023/06/06	31	41.45	31.1	40.90	40.90	-0.1	21,565	0.00%
2023/06/05	1	41.95	2.2	41.67	41.50	-1.2	21,405	-0.01%
2023/06/02	26	42.02	4	41.94	41.65	22	21,057	0.10%
2023/06/01	30	42.32	14	42.33	41.70	16	20,241	0.08%
2023/05/31	21.2	41.48	35	42.00	42.30	-13.8	19,439	-0.07%
2023/05/30	36	41.17	2.2	41.20	40.80	33.8	17,792	0.19%
2023/05/29	19.1	40.06	41	40.36	40.10	-21.9	16,540	-0.13%
2023/05/26	5	39.54	3	39.63	40.15	2	15,217	0.01%
2023/05/25	43	39.07	10	39.16	39.65	33	14,265	0.23%
2023/05/24	12	38.24	14	38.03	38.40	-2	13,437	-0.01%
2023/05/23	0	0.00	2	37.85	37.80	-2	13,221	-0.02%
2023/05/22	3	38.57	1	38.50	38.35	2	13,054	0.02%
2023/05/19	1	39.00	3	38.20	38.00	-2	12,836	-0.02%
2023/05/18	15	39.07	8	39.13	39.15	7	12,236	0.06%
2023/05/17	1	37.55	3	37.93	37.85	-2	11,459	-0.02%
2023/05/16	15	38.34	18	38.53	38.05	-3	10,956	-0.03%
2023/05/15	42	38.45	87	38.05	38.00	-45	10,298	-0.44%
2023/05/12	26	35.60	69.1	37.32	37.40	-43.1	8,529	-0.51%
2023/05/11	0	0.00	1.1	34.44	34.00	-1.1	7,137	-0.02%
2023/05/10	0.1	33.40	0	0.00	33.60	0.1	6,829	0.00%
2023/05/08	1	34.25	6.2	34.15	34.35	-5.2	6,657	-0.08%
2023/05/05	0	0.00	5	33.48	33.40	-5	6,346	-0.08%
2023/05/04	0	0.00	1	33.75	33.70	-1	6,400	-0.02%
2023/05/03	0.1	33.30	1	33.50	33.40	-0.9	6,377	-0.01%
2023/05/02	0	0.00	1	33.75	33.65	-1	6,371	-0.02%
2023/04/28	1	32.70	0	0.00	32.60	1	6,281	0.02%
2023/04/27	1.1	32.55	0	0.00	32.55	1.1	6,285	0.02%
2023/04/25	1	33.05	0	0.00	32.35	1	6,326	0.02%
2023/04/19	2	32.95	0	0.00	32.90	2	6,223	0.03%
2023/04/13	0	33.70	0	0.00	33.55	0	6,147	0.00%
2023/04/10	0	0.00	1	33.10	33.20	-1	6,247	-0.02%
2023/04/07	1	33.10	0	0.00	32.95	1	6,250	0.02%
2023/03/31	0	0.00	1	33.00	33.00	-1	6,246	-0.02%
2023/03/30	9	33.16	0	0.00	33.15	9	6,215	0.14%
2023/03/29	2.2	33.86	3	33.95	33.45	-0.9	6,199	-0.01%
2023/03/28	3	33.98	8	34.00	34.30	-5	5,978	-0.08%
2023/03/27	6	33.30	2	33.18	33.25	4	5,887	0.07%
2023/03/24	1	32.70	0	0.00	32.85	1	6,078	0.02%
2023/03/21	5	32.50	0	0.00	32.50	5	6,667	0.07%
2023/03/16	1	32.15	9	32.19	31.95	-8	7,218	-0.11%
2023/03/15	3	32.80	20	32.75	32.60	-17	7,592	-0.22%
2023/03/14	1	33.15	0	0.00	33.00	1	7,645	0.01%
2023/03/13	8	33.15	1	32.60	33.20	7	7,703	0.09%
2023/03/10	2	33.30	0	0.00	33.15	2	7,707	0.03%
2023/03/09	0	34.70	10	34.65	34.15	-10	7,570	-0.13%
2023/03/08	4	34.60	4	34.70	34.60	0	7,589	0.00%
2023/03/07	0	34.20	11	34.20	34.25	-11	7,314	-0.15%
2023/03/06	30	33.85	0	33.60	33.90	30	7,189	0.42%
2023/03/03	1	33.40	0	0.00	33.15	1	7,134	0.01%
2023/03/02	12	33.25	0	0.00	33.30	12	7,194	0.17%
2023/02/22	0	34.30	0	0.00	33.80	0	7,228	0.00%
2023/02/21	2	34.25	0	0.00	34.20	2	7,255	0.03%
2023/02/16	2	34.15	0	0.00	34.00	2	7,267	0.03%
2023/02/15	0	0.00	2	34.50	34.15	-2	7,481	-0.03%
2023/02/14	0	0.00	10	33.50	33.45	-10	7,374	-0.14%
2023/02/10	0	0.00	4	33.15	33.20	-4	7,679	-0.05%
2023/02/09	4	33.75	0	0.00	33.65	4	7,682	0.05%
2023/02/06	0	0.00	2	34.50	34.40	-2	7,743	-0.03%
2023/01/06	2	33.80	0	0.00	33.95	2	8,001	0.02%
2022/12/30	0	0.00	2	34.55	34.50	-2	8,188	-0.02%
2022/12/29	0	0.00	3	34.40	34.15	-3	8,061	-0.04%
2022/12/22	2	33.80	0	0.00	33.70	2	8,053	0.02%
2022/12/21	0	0.00	0.1	33.70	33.80	-0.1	8,197	0.00%
2022/12/16	0	0.00	11	35.26	35.30	-11	8,250	-0.13%
2022/12/15	0	0.00	44.3	35.23	35.05	-44.3	8,054	-0.55%
2022/12/14	0	0.00	10	34.57	34.85	-10	7,878	-0.13%
2022/12/13	0	0.00	40	34.41	34.35	-40	7,706	-0.52%
2022/12/09	4	34.25	45	34.18	33.85	-41	7,545	-0.54%
2022/12/08	0	0.00	2	33.50	33.40	-2	7,324	-0.03%
2022/12/07	0	0.00	62.5	33.92	34.00	-62.5	7,139	-0.87%
2022/12/01	0	0.00	1	32.20	32.25	-1	6,608	-0.02%
2022/11/30	0	0.00	2	32.28	32.55	-2	6,800	-0.03%
2022/11/28	1	31.55	0	0.00	31.65	1	6,731	0.01%
2022/11/25	2	32.08	1	32.10	31.85	1	6,772	0.01%
2022/11/24	1	32.15	0	0.00	32.20	1	6,821	0.01%
2022/11/22	1	31.80	0	0.00	31.75	1	7,731	0.01%
2022/11/21	0	0.00	0.3	32.00	31.85	-0.3	7,722	0.00%
2022/11/16	5	31.26	0	0.00	31.20	5	7,761	0.06%
2022/11/15	1	31.80	0	0.00	32.00	1	7,748	0.01%
2022/11/09	0	0.00	5	32.30	32.05	-5	8,939	-0.06%
2022/11/08	1	30.50	0	0.00	30.85	1	8,894	0.01%
2022/11/04	0.1	29.90	0	0.00	30.30	0.1	9,104	0.00%
2022/11/02	5	31.25	0	0.00	31.05	5	9,199	0.05%
2022/10/17	0	0.00	3	31.85	31.80	-3	9,551	-0.03%
2022/10/13	0	0.00	20	32.68	31.95	-20	9,677	-0.21%
2022/10/11	0	0.00	2	33.00	32.80	-2	9,986	-0.02%
2022/10/07	0	0.00	10	33.10	32.90	-10	10,177	-0.10%
2022/09/28	0	0.00	1	32.10	32.10	-1	10,742	-0.01%
2022/09/27	0	0.00	1	32.15	32.90	-1	10,652	-0.01%
2022/09/26	1	31.45	0	0.00	32.65	1	10,692	0.01%
2022/09/22	0	0.00	1	32.85	32.85	-1	10,866	-0.01%
2022/09/20	11	33.01	2	33.10	33.10	9	10,848	0.08%
2022/09/19	2	32.88	0	0.00	32.85	2	10,855	0.02%
2022/09/16	1	32.65	0	0.00	32.95	1	10,810	0.01%
2022/09/15	2	33.05	0	0.00	32.85	2	10,789	0.02%
2022/09/14	1.5	32.45	0	0.00	32.60	1.5	10,921	0.01%
2022/09/07	20	33.00	0	0.00	32.95	20	11,774	0.17%
2022/09/06	61	33.20	0	0.00	33.30	61	12,181	0.50%
2022/09/05	20	33.85	2	33.80	33.80	18	12,043	0.15%
2022/09/02	2	34.48	0	0.00	34.10	2	12,119	0.02%
2022/08/31	10	34.10	0	0.00	34.50	10	12,204	0.08%
2022/08/30	26	34.48	0	0.00	34.30	26	12,316	0.21%
2022/08/29	2	35.00	2	35.15	35.15	0	11,683	0.00%
2022/08/26	25	34.64	1	34.80	34.55	24	11,530	0.21%
2022/08/25	10	34.65	0	0.00	34.85	10	11,599	0.09%
2022/08/24	0	0.00	1	34.35	34.65	-1	11,548	-0.01%
2022/08/23	5	34.00	0	0.00	34.15	5	11,682	0.04%
2022/08/22	0	0.00	4	34.10	33.90	-4	11,658	-0.03%
2022/08/19	11	34.80	0	0.00	34.40	11	11,683	0.09%
2022/08/18	10	35.55	22.2	35.32	35.40	-12.2	11,395	-0.11%
2022/08/17	4.2	35.67	7.3	35.63	35.60	-3.1	11,146	-0.03%
2022/08/16	0	0.00	2	34.90	34.95	-2	10,898	-0.02%
2022/08/15	1	34.45	1	34.40	34.50	0	11,085	0.00%
2022/08/12	3	34.37	6	34.28	34.60	-3	11,276	-0.03%
2022/08/11	0	0.00	3	33.57	33.45	-3	11,160	-0.03%
2022/08/10	6	33.25	0	0.00	33.10	6	11,265	0.05%
2022/08/09	18	33.96	5	34.10	33.70	13	11,420	0.11%
2022/08/04	2	32.90	3	33.10	33.05	-1	11,853	-0.01%
2022/08/03	4.6	33.55	0	0.00	33.20	4.6	11,996	0.04%
2022/08/02	5.5	33.54	20	33.55	33.60	-14.5	12,017	-0.12%
2022/08/01	0.1	34.50	0	0.00	34.20	0.1	12,061	0.00%
2022/07/29	0.1	34.65	0	0.00	34.80	0.1	12,165	0.00%
2022/07/28	21.3	34.91	0	0.00	34.80	21.3	12,361	0.17%
2022/07/26	8	35.81	0	0.00	35.60	8	12,800	0.06%
2022/07/25	0	0.00	1	35.55	35.55	-1	12,772	-0.01%
2022/07/21	0	0.00	4	35.35	35.70	-4	12,794	-0.03%
2022/07/20	0	0.00	3	35.75	35.65	-3	12,718	-0.02%
2022/07/19	3	35.85	16	35.58	35.85	-13	12,733	-0.10%
2022/07/18	0	0.00	1	35.00	35.15	-1	12,425	-0.01%
2022/07/08	3	33.35	0	0.00	33.15	3	12,279	0.02%
2022/07/07	0	0.00	2	33.40	33.40	-2	12,352	-0.02%
2022/07/04	2	32.40	2	32.85	33.70	0	12,632	0.00%
2022/06/30	0	0.00	2	33.90	33.90	-2	12,758	-0.02%
2022/06/24	0	0.00	7	34.00	34.05	-7	13,842	-0.05%
2022/06/23	0	0.00	12	34.18	33.80	-12	14,315	-0.08%
2022/06/21	4	34.25	0	0.00	34.15	4	15,226	0.03%
2022/06/20	8	34.23	0	0.00	34.00	8	16,349	0.05%
2022/06/17	25	34.06	5.2	34.44	34.35	19.8	17,193	0.12%
2022/06/16	17.2	34.50	7	36.24	34.20	10.2	18,656	0.05%
2022/06/15	2	36.35	8.4	36.56	36.70	-6.4	20,603	-0.03%
2022/06/09	0	0.00	2	36.45	36.50	-2	22,969	-0.01%
2022/06/07	2	36.10	4.2	36.11	36.20	-2.2	23,282	-0.01%
2022/06/06	3	35.30	0	0.00	35.75	3	23,407	0.01%
2022/05/31	0.2	35.35	0	0.00	35.30	0.2	24,237	0.00%
2022/05/27	0	0.00	1	36.20	36.10	-1	24,681	0.00%
2022/05/26	1	36.05	8	35.89	36.15	-7	25,036	-0.03%
2022/05/25	2	36.20	2	36.03	36.20	0	25,102	0.00%
2022/05/24	0	0.00	7.2	36.12	36.10	-7.2	25,222	-0.03%
2022/05/23	1.6	36.03	2	35.40	35.35	-0.4	25,134	0.00%
2022/05/20	2	36.00	8.1	35.96	36.00	-6.1	24,981	-0.02%
2022/05/19	2	35.60	0	0.00	35.60	2	25,058	0.01%
2022/05/18	0	0.00	8	35.41	35.35	-8	25,170	-0.03%
2022/05/16	0	0.00	1	35.20	35.30	-1	25,394	0.00%
2022/05/13	0	0.00	1	33.50	33.95	-1	25,052	0.00%
2022/05/12	0	0.00	2	33.20	33.20	-2	25,073	-0.01%
2022/05/11	1	31.45	0	0.00	32.80	1	25,047	0.00%
2022/05/10	1	32.65	1	32.60	32.70	0	24,929	0.00%
2022/05/09	0	0.00	1	33.15	33.00	-1	24,958	0.00%
2022/05/06	0	0.00	8.3	34.53	34.10	-8.3	24,941	-0.03%
2022/05/05	1.3	34.96	5	34.90	34.95	-3.8	24,912	-0.02%
2022/05/04	12	35.04	13	35.27	35.05	-1	24,948	0.00%
2022/05/03	6	34.04	5	34.30	34.30	1	24,829	0.00%
2022/04/29	3	34.05	0	0.00	33.55	3	24,853	0.01%
2022/04/27	2	33.30	1	33.35	33.30	1	24,889	0.00%
2022/04/26	0	0.00	2	33.48	33.70	-2	24,903	-0.01%
2022/04/22	0	0.00	2	33.40	33.85	-2	24,998	-0.01%
2022/04/21	0	0.00	2	33.68	33.50	-2	25,180	-0.01%
2022/04/18	5	33.96	0	0.00	33.90	5	25,523	0.02%
2022/04/15	5	34.41	0	0.00	34.10	5	25,545	0.02%
2022/04/14	13	35.03	0	0.00	34.80	13	25,687	0.05%
2022/04/13	1	35.10	0	0.00	34.90	1	25,680	0.00%
2022/04/12	1	35.45	0.1	35.28	35.25	1	25,693	0.00%
2022/04/11	1	35.65	1	35.70	35.55	0	25,952	0.00%
2022/04/08	3.4	34.90	4	35.25	35.40	-0.7	26,223	0.00%
2022/04/06	5	36.01	4	35.74	35.90	1	26,136	0.00%
2022/04/01	2.5	36.15	7	36.05	36.25	-4.5	26,209	-0.02%
2022/03/31	4	35.91	3	36.43	35.75	1	26,506	0.00%
2022/03/30	28	36.13	3	36.42	36.15	25	26,436	0.09%
2022/03/29	28	35.73	5.5	36.40	36.50	22.5	26,437	0.09%
2022/03/28	16	36.04	17	35.86	35.20	-1	26,632	0.00%
2022/03/25	1	36.60	6.6	36.74	36.90	-5.6	27,001	-0.02%
2022/03/24	6	36.33	3	36.07	36.40	3	26,915	0.01%
2022/03/23	8	35.63	31.7	36.01	36.20	-23.7	26,585	-0.09%
2022/03/22	5	33.90	9	33.97	35.00	-4	25,909	-0.02%
2022/03/21	8.2	33.30	7	33.98	33.20	1.2	25,769	0.00%
2022/03/18	9	35.56	42.1	35.44	34.80	-33.1	27,186	-0.12%
2022/03/17	7	34.05	8	34.20	34.55	-1	25,792	0.00%
2022/03/16	3	33.85	27	33.57	33.90	-24	27,012	-0.09%
2022/03/15	0	0.00	29	32.55	32.35	-29	27,180	-0.11%
2022/03/14	0	0.00	5.5	32.51	32.75	-5.5	27,649	-0.02%
2022/03/11	6.5	32.14	0	0.00	32.05	6.5	28,443	0.02%
2022/03/10	0	0.00	5	31.91	31.95	-5	28,427	-0.02%
2022/03/09	5	31.82	2	32.05	31.90	3	28,570	0.01%
2022/03/08	0	0.00	3	31.70	31.90	-3	29,096	-0.01%
2022/03/07	1	32.45	1	31.85	31.60	0	29,577	0.00%
2022/03/04	2	32.60	0	0.00	32.75	2	30,483	0.01%
2022/03/03	0.1	32.45	3.3	32.63	32.45	-3.2	30,872	-0.01%
2022/03/02	1	32.30	2	32.35	32.25	-1	31,443	0.00%
2022/03/01	3	31.75	2	32.23	32.55	1	32,177	0.00%
2022/02/25	3	30.97	0	0.00	31.25	3	32,779	0.01%
2022/02/23	2	31.45	0	0.00	31.45	2	35,556	0.01%
2022/02/22	2	31.68	10	31.85	31.75	-8	39,053	-0.02%
2022/02/21	0	0.00	14.1	31.97	31.85	-14.1	40,997	-0.03%
2022/02/17	7	31.79	8	31.66	31.95	-1	42,519	0.00%
2022/02/15	1	30.45	6	30.48	30.45	-5	43,372	-0.01%
2022/02/14	7	30.08	3	30.15	29.95	4	43,669	0.01%
2022/02/11	0	0.00	5	30.70	30.90	-5	45,067	-0.01%
2022/02/10	0.2	30.45	1	30.80	30.80	-0.8	45,411	0.00%
2022/02/09	11	30.70	0.5	30.65	30.80	10.5	46,139	0.02%
2022/02/07	0	0.00	1	29.45	29.70	-1	46,905	0.00%
2022/01/26	1	28.46	1	28.80	28.70	0	46,992	0.00%
2022/01/25	3	28.60	0	0.00	28.25	3	47,247	0.01%
2022/01/24	2	28.88	25	28.80	29.35	-23	47,641	-0.05%
2022/01/20	0	0.00	2	30.10	30.00	-2	49,168	0.00%
2022/01/19	2	29.95	0	0.00	29.85	2	49,845	0.00%
2022/01/17	0	29.50	80	29.53	30.20	-80	50,731	-0.16%
2022/01/14	1	30.05	6	29.92	29.85	-5	51,242	-0.01%
2022/01/13	4	30.80	0	0.00	30.70	4	51,732	0.01%
2022/01/12	2	31.08	6.1	30.84	31.05	-4.1	52,645	-0.01%
2022/01/11	20	30.65	34	30.66	30.35	-14	53,634	-0.03%
2022/01/07	7	31.23	0	0.00	31.50	7	56,112	0.01%
2022/01/06	5	31.82	0	0.00	32.15	5	58,624	0.01%
2022/01/05	5.3	32.05	2.3	32.08	31.80	3	60,498	0.01%
2022/01/04	0	32.20	1	32.30	32.40	-1	61,223	0.00%
2022/01/03	18.7	32.88	6	32.92	32.80	12.7	62,833	0.02%
2021/12/30	4	32.48	3	32.43	32.60	1	64,549	0.00%
2021/12/28	2	32.50	6	32.38	32.25	-4	67,519	-0.01%
2021/12/27	1	32.00	8	32.21	32.30	-7	68,276	-0.01%
2021/12/24	0	0.00	5	31.73	31.60	-5	69,052	-0.01%
2021/12/23	3	31.70	0.5	31.85	31.65	2.5	69,663	0.00%
2021/12/22	2	31.30	40	31.80	31.75	-38	71,310	-0.05%
2021/12/21	6	31.42	10.5	31.43	31.75	-4.5	72,225	-0.01%
2021/12/20	19.2	32.25	3.5	32.32	32.15	15.7	73,784	0.02%
2021/12/17	0	0.00	16.5	31.92	31.90	-16.5	79,917	-0.02%
2021/12/16	1	31.75	7	31.67	31.55	-6	84,693	-0.01%
2021/12/15	9	31.42	10	31.56	31.40	-1	91,212	0.00%
2021/12/14	31	32.56	94	32.16	31.90	-63	93,039	-0.07%
2021/12/13	62	30.85	9	30.85	31.50	53	90,912	0.06%
2021/12/10	70.2	30.78	43	31.21	30.45	27.2	89,869	0.03%
2021/12/09	28.4	32.86	13.2	33.03	32.85	15.2	87,725	0.02%
2021/12/08	25	33.98	9	34.02	33.90	16	86,923	0.02%
2021/12/07	71	34.70	7	35.34	34.45	64	86,353	0.07%
2021/12/06	10	34.23	0	0.00	34.15	10	85,453	0.01%
2021/12/03	13	34.58	3	34.90	34.60	10	85,788	0.01%
2021/12/02	11	34.54	2	34.40	34.00	9	85,774	0.01%
2021/12/01	14	35.39	3	35.20	35.05	11	85,773	0.01%
2021/11/30	10	35.77	6	35.73	35.60	4	85,693	0.00%
2021/11/29	4	35.01	9	34.98	35.00	-5	86,284	-0.01%
2021/11/26	3	35.58	10.3	35.89	35.60	-7.3	87,332	-0.01%
2021/11/25	18.3	37.93	22	36.89	36.70	-3.7	87,346	0.00%
2021/11/24	17	37.72	32	37.52	37.60	-15	88,214	-0.02%
2021/11/23	11	38.50	9	39.11	37.75	2	88,078	0.00%
2021/11/22	27	38.84	21	38.94	38.50	6	87,833	0.01%
2021/11/19	61.1	38.41	40.2	37.73	38.85	20.9	86,945	0.02%
2021/11/18	21.1	35.33	42	35.27	36.20	-20.9	84,338	-0.02%
2021/11/17	16	34.38	28	34.06	34.80	-12	83,529	-0.01%
2021/11/16	5.9	32.98	2	32.55	33.05	3.9	84,033	0.00%
2021/11/15	14.1	31.71	1	31.70	31.65	13.1	83,579	0.02%
2021/11/12	5	32.38	21	32.75	32.40	-16	82,778	-0.02%
2021/11/11	3	32.75	2	33.03	32.75	1	82,458	0.00%
2021/11/10	31.1	32.77	16.1	32.79	32.75	15	82,591	0.02%
2021/11/09	4	34.68	6.1	34.77	34.50	-2.1	81,346	0.00%
2021/11/08	44	34.72	26	34.83	34.60	18	81,068	0.02%
2021/11/05	5	34.22	9.5	34.30	34.20	-4.5	80,450	-0.01%
2021/11/04	2	33.90	3	34.45	33.95	-1	80,248	0.00%
2021/11/03	2	33.68	5	33.75	33.60	-3	80,239	0.00%
2021/11/02	18.1	33.71	22.2	33.76	33.55	-4.1	80,294	-0.01%
2021/11/01	38	33.93	21	33.85	33.70	17	80,105	0.02%
2021/10/29	40	34.84	48	34.84	34.40	-8	79,912	-0.01%
2021/10/28	73	34.96	33	34.99	34.70	40	79,511	0.05%
2021/10/27	22.3	34.35	11	34.55	34.70	11.3	79,229	0.01%
2021/10/26	19.1	33.69	335	33.75	33.40	-315.9	79,236	-0.40%	大賣/鉅額交易
2021/10/25	21	34.14	17	34.04	34.00	4	79,311	0.01%
2021/10/22	11	34.35	9	34.66	34.25	2	78,953	0.00%
2021/10/21	145	34.57	134	34.00	34.70	11	78,280	0.01%	大買/大賣/
2021/10/20	67.1	34.00	32	34.21	33.85	35.1	77,566	0.05%
2021/10/19	90	34.89	26	34.34	34.30	64	76,558	0.08%
2021/10/18	73	35.71	19	35.53	35.25	54	75,478	0.07%
2021/10/15	34	35.05	67	35.22	35.80	-33	74,309	-0.04%
2021/10/14	122	35.41	108	34.76	34.55	14	72,805	0.02%	大買/大賣/
2021/10/13	98	34.03	587	34.55	34.60	-489	69,990	-0.70%	大賣/鉅額交易
2021/10/12	19.1	33.84	22.5	34.00	33.65	-3.4	68,007	-0.01%
2021/10/08	35	34.38	314	34.68	33.75	-279	67,142	-0.42%	大賣/鉅額交易
2021/10/07	87	34.35	265	34.72	33.90	-178	65,231	-0.27%	大賣/鉅額交易
2021/10/06	88	33.32	814	33.89	34.00	-726	63,120	-1.15%	大賣/鉅額交易
2021/10/05	85	32.64	2,466	32.27	33.45	-2,381	61,172	-3.89%	大賣/鉅額交易
2021/10/04	101	32.08	748	32.08	32.35	-647	59,802	-1.08%	大買/大賣/鉅額交易
2021/10/01	45	32.52	353	32.55	32.00	-308	58,780	-0.52%	大賣/鉅額交易
2021/09/30	21	32.72	548	32.83	32.70	-527	57,518	-0.92%	大賣/鉅額交易
2021/09/29	40.3	32.68	679	32.95	32.65	-638.7	56,777	-1.12%	大賣/鉅額交易
2021/09/28	49	32.66	105	32.83	32.65	-56	54,838	-0.10%	大賣/
2021/09/27	27	34.06	925	34.38	33.75	-898	53,293	-1.68%	大賣/鉅額交易
2021/09/24	252	34.03	173.2	33.83	34.10	78.8	51,001	0.15%	大買/大賣/
2021/09/23	201	32.94	2,310	33.81	34.80	-2,109	45,153	-4.67%	大買/大賣/鉅額交易
2021/09/22	308	33.96	508.5	33.66	31.65	-200.5	40,445	-0.50%	大買/大賣/鉅額交易
2021/09/17	74.5	32.30	1,109	32.64	33.40	-1,034.5	33,482	-3.09%	大賣/鉅額交易
2021/09/16	23.2	30.48	682	30.24	30.40	-658.8	30,901	-2.13%	大賣/鉅額交易
2021/09/15	0	0.00	419	29.51	29.65	-419	30,050	-1.39%	大賣/鉅額交易
2021/09/14	17	29.41	575	29.39	29.25	-558	29,755	-1.88%	大賣/鉅額交易
2021/09/13	13	29.03	902.1	29.12	29.10	-889.1	29,514	-3.01%	大賣/鉅額交易
2021/09/10	16.1	28.67	55	28.68	28.50	-38.9	29,188	-0.13%
2021/09/09	14	28.37	5	28.45	28.60	9	29,060	0.03%
2021/09/08	80	27.94	1	27.90	27.90	79	28,911	0.27%
2021/09/07	7	28.79	6	28.80	28.85	1	28,391	0.00%
2021/09/06	58	28.68	87	29.50	28.60	-29	28,070	-0.10%
2021/09/03	26	29.77	495	29.98	29.65	-469	27,372	-1.71%	大賣/鉅額交易
2021/09/02	63.1	31.05	39	31.13	29.75	24.1	26,649	0.09%
2021/09/01	42	31.54	416	31.58	31.70	-374	24,832	-1.51%	大賣/鉅額交易
2021/08/31	13	30.27	77.2	30.37	30.55	-64.2	23,255	-0.28%
2021/08/30	33	30.07	15	30.15	30.30	18	22,256	0.08%
2021/08/27	3	29.17	434	29.04	29.40	-431	20,464	-2.11%	大賣/鉅額交易
2021/08/26	11.1	28.39	11.1	28.76	28.30	-0.1	19,580	0.00%
2021/08/25	22	28.30	168	28.47	28.25	-146	18,392	-0.79%	大賣/鉅額交易
2021/08/24	10	27.70	252	28.39	28.35	-242	17,703	-1.37%	大賣/鉅額交易
2021/08/23	15	28.40	879	28.38	27.85	-864	16,716	-5.17%	大賣/鉅額交易
2021/08/20	56	27.99	1,363	27.64	28.00	-1,307	15,421	-8.47%	大賣/鉅額交易
2021/08/19	9	26.28	574	26.19	26.30	-565	13,922	-4.06%	大賣/鉅額交易
2021/08/18	3	25.55	409	25.51	25.65	-406	13,496	-3.01%	大賣/鉅額交易
2021/08/17	0	0.00	83	25.22	25.15	-83	13,451	-0.62%
2021/08/16	3.3	25.06	45	25.54	24.95	-41.7	13,491	-0.31%
2021/08/13	0	0.00	409	26.48	26.55	-409	13,065	-3.13%	大賣/鉅額交易
2021/08/12	7	26.56	233	26.31	26.30	-226	12,906	-1.75%	大賣/鉅額交易
2021/08/11	7	26.22	458	25.96	25.50	-451	13,049	-3.46%	大賣/鉅額交易
2021/08/10	32	26.20	5	26.10	25.90	27	13,174	0.20%
2021/08/09	16	26.66	292	27.61	26.20	-276	13,468	-2.05%	大賣/鉅額交易
2021/08/06	0	0.00	152	27.09	27.20	-152	13,136	-1.16%	大賣/鉅額交易
2021/08/05	2	26.95	266	26.92	27.00	-264	13,310	-1.98%	大賣/鉅額交易
2021/08/04	16	26.85	12	27.02	26.70	4	13,735	0.03%
2021/08/03	30	27.06	18	27.25	27.40	12	13,595	0.09%
2021/08/02	33	27.15	383	27.02	27.25	-350	13,319	-2.63%	大賣/鉅額交易
2021/07/30	38	25.89	534	26.24	26.05	-496	12,791	-3.88%	大賣/鉅額交易
2021/07/29	1	24.95	319	26.07	25.70	-318	12,223	-2.60%	大賣/鉅額交易
2021/07/27	0	0.00	10	24.10	24.00	-10	12,083	-0.08%
2021/07/26	21	23.90	0	0.00	23.90	21	12,524	0.17%
2021/07/23	5	24.15	0	0.00	24.05	5	12,954	0.04%
2021/07/22	6	24.47	7	24.30	23.95	-1	14,017	-0.01%
2021/07/21	6	24.40	31	24.14	23.90	-25	15,752	-0.16%
2021/07/20	1	23.95	20	23.95	23.90	-19	15,822	-0.12%
2021/07/19	0	0.00	3	24.25	24.10	-3	15,988	-0.02%
2021/07/16	0	0.00	65	24.71	24.30	-65	16,489	-0.39%
2021/07/15	14	24.40	2	24.35	24.45	12	16,845	0.07%
2021/07/14	4	24.00	1	24.10	23.95	3	16,992	0.02%
2021/07/13	3	24.23	0	0.00	24.15	3	17,531	0.02%
2021/07/12	20	24.55	4	24.55	24.40	16	17,590	0.09%
2021/07/09	13	24.38	0	0.00	24.60	13	17,700	0.07%
2021/07/08	2	24.75	10	24.80	24.80	-8	17,927	-0.04%
2021/07/07	58	24.40	0	0.00	24.35	58	18,198	0.32%
2021/07/06	4	24.40	7	24.35	24.25	-3	18,397	-0.02%
2021/07/05	8	24.68	10	24.55	24.50	-2	18,573	-0.01%
2021/07/02	6	24.65	6	24.48	24.40	0	18,694	0.00%
2021/07/01	6	24.78	3	24.72	24.55	3	18,914	0.02%
2021/06/30	33	25.48	55	25.64	24.70	-22	19,271	-0.11%
2021/06/29	0	0.00	16	24.90	25.30	-16	18,860	-0.08%
2021/06/28	5	24.02	4	24.20	24.00	1	18,604	0.01%
2021/06/25	2	24.05	2	24.23	24.05	0	18,732	0.00%
2021/06/23	1	24.00	0	0.00	24.30	1	19,086	0.01%
2021/06/22	0	0.00	1	24.15	23.85	-1	19,419	-0.01%
2021/06/21	104.2	23.86	0	0.00	23.70	104.2	19,485	0.53%	大買/鉅額交易
2021/06/18	199	25.05	1	24.95	24.90	198	19,544	1.01%	大買/鉅額交易
2021/06/17	2	25.58	0	0.00	25.35	2	19,736	0.01%
2021/06/16	1	25.45	1	25.15	25.45	0	20,060	0.00%
2021/06/15	0	0.00	1	25.35	25.30	-1	20,441	0.00%
2021/06/10	1	24.95	0	0.00	24.90	1	21,728	0.00%
2021/06/09	0	0.00	1	25.20	24.90	-1	23,096	0.00%
2021/06/08	0	0.00	1	24.90	25.15	-1	23,725	0.00%
2021/06/07	0.1	24.60	1	25.10	24.70	-0.9	23,989	0.00%
2021/06/03	1.4	25.07	25	25.07	25.10	-23.6	24,689	-0.10%
2021/06/02	0	0.00	1	25.10	25.00	-1	25,482	0.00%
2021/05/28	2	24.95	45	25.29	24.90	-43	30,057	-0.14%
2021/05/27	0	0.00	150	24.85	25.00	-150	33,968	-0.44%	大賣/鉅額交易
2021/05/26	0	0.00	31	24.47	24.35	-31	34,764	-0.09%
2021/05/25	0	0.00	73	24.07	23.80	-73	35,093	-0.21%
2021/05/24	0	0.00	165	23.64	23.85	-165	35,637	-0.46%	大賣/鉅額交易
2021/05/21	0	0.00	142	23.34	23.25	-142	35,875	-0.40%	大賣/鉅額交易
2021/05/20	0	0.00	45	23.38	23.00	-45	36,456	-0.12%
2021/05/19	2	23.05	106	23.30	23.35	-104	37,310	-0.28%	大賣/鉅額交易
2021/05/18	0	0.00	2	22.03	22.40	-2	38,202	-0.01%
2021/05/17	54	20.34	6	20.30	20.55	48	38,268	0.13%
2021/05/14	82.1	22.02	3	22.75	22.50	79.1	38,046	0.21%
2021/05/13	3.1	22.30	7	21.94	22.30	-3.9	37,874	-0.01%
2021/05/12	303.2	21.90	0	0.00	22.90	303.2	37,688	0.80%	大買/鉅額交易
2021/05/11	216	24.55	4	25.10	24.25	212	37,222	0.57%	大買/鉅額交易
2021/05/10	48	25.49	4	25.70	25.70	44	37,091	0.12%
2021/05/07	98	25.70	1	25.45	25.65	97	37,745	0.26%
2021/05/06	10	24.55	2	25.10	24.60	8	37,769	0.02%
2021/05/05	2	24.85	1	24.95	24.55	1	37,819	0.00%
2021/05/04	143	24.82	15	25.16	24.70	128	38,316	0.33%	大買/鉅額交易
2021/05/03	92	25.83	6	26.28	25.75	86	38,045	0.23%
2021/04/29	96	27.15	19	27.39	27.00	77	37,927	0.20%
2021/04/28	58	28.55	162	29.07	27.95	-104	37,887	-0.27%	大賣/鉅額交易
2021/04/27	12	27.84	979.5	28.22	28.55	-967.5	37,354	-2.59%	大賣/鉅額交易
2021/04/26	1	27.30	31.2	27.34	26.90	-30.2	36,776	-0.08%
2021/04/23	2	26.78	9	26.99	26.85	-7	36,871	-0.02%
2021/04/22	1	27.40	105	27.76	26.60	-104	36,995	-0.28%	大賣/鉅額交易
2021/04/21	0	0.00	140	27.57	27.25	-140	36,807	-0.38%	大賣/鉅額交易
2021/04/20	11	27.07	24	27.35	27.20	-13	36,858	-0.04%
2021/04/19	25	27.21	656	27.16	27.30	-631	37,612	-1.68%	大賣/鉅額交易
2021/04/16	1.4	26.53	143	26.54	26.50	-141.6	37,472	-0.38%	大賣/鉅額交易
2021/04/15	0	0.00	44	26.37	26.15	-44	37,690	-0.12%
2021/04/14	1	26.20	5	25.83	25.80	-4	38,428	-0.01%
2021/04/13	6.1	26.95	46	26.74	26.30	-39.9	38,688	-0.10%
2021/04/12	0.2	26.50	0	0.00	26.30	0.2	38,729	0.00%
2021/04/09	3	26.85	41	27.10	26.70	-38	39,016	-0.10%
2021/04/08	0	0.00	64	27.16	27.10	-64	39,108	-0.16%
2021/04/07	0	0.00	189	27.08	27.25	-189	39,792	-0.47%	大賣/鉅額交易
2021/04/06	16.2	26.55	24	26.58	26.60	-7.8	40,441	-0.02%
2021/04/01	6	26.81	13	27.03	26.85	-7	40,937	-0.02%
2021/03/31	1	27.05	62	27.45	27.05	-61	41,837	-0.15%
2021/03/30	53.1	27.40	20	27.53	27.30	33.1	43,385	0.08%
2021/03/29	22	27.74	86	27.77	27.50	-64	45,564	-0.14%
2021/03/26	1	27.75	317	27.75	27.60	-316	47,627	-0.66%	大賣/鉅額交易
2021/03/25	11	27.86	3	28.00	27.60	8	48,995	0.02%
2021/03/24	3	27.48	6	27.56	27.50	-3	50,804	-0.01%
2021/03/23	19.2	27.25	5	27.21	27.10	14.2	51,779	0.03%
2021/03/22	12.2	27.22	4.1	27.45	27.40	8.1	52,246	0.02%
2021/03/19	73.1	27.60	27	27.80	27.50	46.1	52,776	0.09%
2021/03/18	57	28.12	3	28.10	28.05	54	54,426	0.10%
2021/03/17	13.1	28.57	6	28.40	28.20	7.1	55,388	0.01%
2021/03/16	15	29.41	16	29.41	28.85	-1	57,510	0.00%
2021/03/15	32	29.08	16.5	29.30	28.95	15.5	57,333	0.03%
2021/03/12	3	28.18	7	28.29	28.15	-4	56,117	-0.01%
2021/03/11	19.2	27.76	2.1	27.95	27.95	17.1	55,758	0.03%
2021/03/10	23	28.17	0	0.00	27.90	23	55,657	0.04%
2021/03/09	3.1	27.56	6	27.96	28.35	-2.9	55,980	-0.01%
2021/03/08	76.2	28.08	8	28.21	28.15	68.2	55,962	0.12%
2021/03/05	22.5	27.97	13	28.43	28.45	9.5	55,390	0.02%
2021/03/04	192	28.55	81.2	28.77	28.20	110.8	55,682	0.20%	大買/鉅額交易
2021/03/03	135.5	29.63	38	29.85	29.35	97.5	55,313	0.18%	大買/
2021/03/02	102	29.38	505	29.81	29.45	-403	52,522	-0.77%	大買/大賣/鉅額交易
2021/02/26	100	27.18	105	28.05	27.95	-5	48,714	-0.01%	大賣/
2021/02/25	36	27.12	21	27.30	27.50	15	47,957	0.03%
2021/02/24	116.2	27.14	13	27.41	27.20	103.2	47,557	0.22%	大買/鉅額交易
2021/02/23	33	27.06	8	27.09	27.00	25	47,006	0.05%
2021/02/22	68	27.28	9	27.11	26.95	59	46,677	0.13%
2021/02/19	118	27.31	24	27.75	27.45	94	46,058	0.20%	大買/
2021/02/18	16	26.57	18	26.96	27.45	-2	45,195	0.00%
2021/02/17	6	25.58	1	25.75	25.55	5	44,094	0.01%
2021/02/05	4	25.19	23	25.25	25.10	-19	43,931	-0.04%
2021/02/04	2	25.33	14	25.46	25.35	-12	43,843	-0.03%
2021/02/03	4	25.40	43	25.57	25.15	-39	43,840	-0.09%
2021/02/02	6	25.24	19	25.12	25.00	-13	43,770	-0.03%
2021/02/01	21	25.25	3	24.95	25.10	18	43,710	0.04%
2021/01/29	16	26.20	191	26.33	25.20	-175	43,600	-0.40%	大賣/鉅額交易
2021/01/28	43	24.80	15	24.92	24.90	28	42,959	0.07%
2021/01/27	32	25.82	4	25.74	25.60	28	43,016	0.07%
2021/01/26	42	26.08	136	26.93	25.90	-94	43,276	-0.22%	大賣/
2021/01/25	11	26.27	14	26.44	26.10	-3	42,870	-0.01%
2021/01/22	19	26.44	119	26.47	26.50	-100	42,980	-0.23%	大賣/
2021/01/21	5	26.05	93	26.36	26.20	-88	42,821	-0.21%
2021/01/20	9	26.04	1	25.90	25.55	8	42,792	0.02%
2021/01/19	45.2	26.31	995	26.74	26.85	-949.8	42,639	-2.23%	大賣/鉅額交易
2021/01/18	7	24.66	179	25.08	25.15	-172	42,172	-0.41%	大賣/鉅額交易
2021/01/15	211	24.63	17	24.54	24.45	194	44,252	0.44%	大買/鉅額交易
2021/01/14	153	25.16	3	25.35	25.20	150	44,550	0.34%	大買/鉅額交易
2021/01/13	46	25.17	12	25.56	25.15	34	44,557	0.08%
2021/01/12	3	24.88	216	25.07	25.40	-213	44,187	-0.48%	大賣/鉅額交易
2021/01/11	62	24.56	0	0.00	24.40	62	43,320	0.14%
2021/01/08	12	24.98	0	0.00	25.10	12	42,925	0.03%
2021/01/07	273	25.07	25	25.11	25.35	248	42,587	0.58%	大買/鉅額交易
2021/01/06	73	26.32	55	26.66	25.70	18	41,820	0.04%
2021/01/05	427	26.16	0	0.00	26.15	427	41,312	1.03%	大買/鉅額交易
2021/01/04	9	26.82	100	26.97	26.80	-91	40,929	-0.22%
2020/12/31	30	26.24	0	0.00	26.45	30	40,482	0.07%
2020/12/30	4	26.90	102.1	27.15	26.55	-98.1	40,208	-0.24%	大賣/
2020/12/29	142	26.22	10	26.79	26.15	132	39,361	0.34%	大買/鉅額交易
2020/12/28	40	26.90	98	27.53	26.80	-58	38,445	-0.15%
2020/12/25	53	27.05	68	27.43	26.95	-15	37,476	-0.04%
2020/12/24	60	28.16	134	28.88	27.55	-74	36,509	-0.20%	大賣/
2020/12/23	166	27.23	42	27.82	28.35	124	34,770	0.36%	大買/鉅額交易
2020/12/22	28	28.22	231	28.98	27.90	-203	32,390	-0.63%	大賣/鉅額交易
2020/12/21	37	27.78	38	27.95	27.30	-1	30,176	0.00%
2020/12/18	88	27.75	1,682	27.64	27.60	-1,594	28,570	-5.58%	大賣/鉅額交易
2020/12/17	7	25.44	12	25.52	25.65	-5	26,353	-0.02%
2020/12/16	17	25.11	7	25.01	24.75	10	25,278	0.04%
2020/12/15	16	24.82	37	24.75	24.45	-21	24,972	-0.08%
2020/12/14	35.1	24.60	225	25.26	25.05	-189.9	24,158	-0.79%	大賣/鉅額交易
2020/12/11	33	23.64	22	23.55	23.20	11	22,119	0.05%
2020/12/10	53	22.97	597	23.68	24.10	-544	20,722	-2.63%	大賣/鉅額交易
2020/12/09	7	21.73	379	21.92	21.95	-372	17,953	-2.07%	大賣/鉅額交易
2020/12/08	2	21.30	26	21.22	21.10	-24	17,339	-0.14%
2020/12/07	22	21.53	35	21.48	21.10	-13	17,206	-0.08%
2020/12/04	10	21.55	4	21.61	21.45	6	16,907	0.04%
2020/12/03	14	21.80	1	22.00	21.55	13	16,642	0.08%
2020/12/02	12	20.85	23	20.78	21.10	-11	16,009	-0.07%
2020/12/01	8	20.74	1	21.10	20.65	7	15,642	0.04%
2020/11/30	159	21.49	136	20.71	21.05	23	15,457	0.15%	大買/大賣/
2020/11/27	4	19.93	114	20.87	20.90	-110	14,382	-0.76%	大賣/鉅額交易
2020/11/26	5	18.95	0	0.00	19.00	5	13,669	0.04%
2020/11/25	1	19.25	8	19.17	19.10	-7	13,591	-0.05%
2020/11/24	2	18.70	61	19.05	18.90	-59	13,380	-0.44%
2020/11/23	1	19.15	5	19.10	19.05	-4	13,170	-0.03%
2020/11/20	81	19.10	5	19.25	19.10	76	13,132	0.58%
2020/11/19	141	19.38	1	19.40	19.30	140	13,046	1.07%	大買/鉅額交易
2020/11/18	0	0.00	1	19.70	19.65	-1	13,051	-0.01%
2020/11/17	11	19.36	5	19.55	19.60	6	13,063	0.05%
2020/11/16	4	19.90	0	0.00	19.65	4	13,075	0.03%
2020/11/13	1	18.90	5	19.35	19.40	-4	13,079	-0.03%
2020/11/12	102	20.10	0	0.00	19.90	102	12,903	0.79%	大買/鉅額交易
2020/11/11	30	20.35	15	20.43	20.30	15	12,909	0.12%
2020/11/10	30	20.40	1	20.30	20.35	29	13,029	0.22%
2020/11/09	152	20.28	1	20.60	20.40	151	13,295	1.14%	大買/鉅額交易
2020/11/06	60	20.32	0	0.00	20.40	60	13,320	0.45%
2020/11/05	350	20.45	0	0.00	20.35	350	13,489	2.59%	大買/鉅額交易
2020/11/04	70	20.31	3	20.35	20.50	67	13,652	0.49%
2020/11/03	735	20.58	0	0.00	20.45	735	13,803	5.32%	大買/鉅額交易
2020/11/02	133	20.76	0	0.00	20.70	133	14,771	0.90%	大買/鉅額交易
2020/10/30	120	21.02	2	21.10	21.05	118	14,819	0.80%	大買/鉅額交易
2020/10/29	100	20.24	2	20.48	20.80	98	14,802	0.66%
2020/10/28	374	20.67	5	20.87	20.65	369	15,384	2.40%	大買/鉅額交易
2020/10/27	222	20.69	2.1	20.73	20.50	220	15,963	1.38%	大買/鉅額交易
2020/10/26	64	21.37	4	21.68	21.20	60	15,584	0.39%
2020/10/23	44	22.46	23.1	22.82	22.80	21	14,694	0.14%
2020/10/22	11	20.21	1.1	21.25	21.35	10	12,221	0.08%
2020/10/21	151	19.42	3	20.00	19.45	148	11,583	1.28%	大買/鉅額交易
2020/10/20	62	18.78	17.1	18.83	19.15	44.9	11,223	0.40%
2020/10/19	60	18.28	0	0.00	18.70	60	11,116	0.54%
2020/10/16	275	18.02	0	0.00	17.70	275	11,020	2.50%	大買/鉅額交易
2020/10/14	835	17.50	2	17.50	18.00	833	10,937	7.62%	大買/鉅額交易
2020/10/13	250	18.19	0	0.00	18.40	250	10,802	2.31%	大買/鉅額交易
2020/10/12	520	18.10	1	18.10	18.15	519	10,734	4.83%	大買/鉅額交易
2020/10/08	300	17.79	0	0.00	18.00	300	10,751	2.79%	大買/鉅額交易
2020/10/06	5	16.85	0	0.00	17.05	5	10,679	0.05%
2020/10/05	258	16.80	0	0.00	16.70	258	10,698	2.41%	大買/鉅額交易
2020/09/30	320	16.56	0	0.00	16.80	320	10,750	2.98%	大買/鉅額交易
2020/09/29	400	16.92	8	17.02	17.05	392	10,731	3.65%	大買/鉅額交易
2020/09/28	0	0.00	10	15.25	15.50	-10	10,501	-0.10%
2020/09/24	840	15.28	0	0.00	15.15	840	10,598	7.93%	大買/鉅額交易
2020/09/23	800	15.30	0	0.00	15.35	800	10,669	7.50%	大買/鉅額交易
2020/09/22	295	15.30	0	0.00	15.30	295	10,741	2.75%	大買/鉅額交易
2020/09/21	5	15.25	0	0.00	15.55	5	10,856	0.05%
2020/09/18	890	15.95	0	0.00	15.85	890	10,816	8.23%	大買/鉅額交易
2020/09/17	800	16.52	2	16.48	16.70	798	10,389	7.68%	大買/鉅額交易
2020/09/16	1,573	16.15	0	0.00	16.15	1,573	10,413	15.11%	大買/鉅額交易
2020/09/15	350	16.32	0	0.00	16.25	350	10,350	3.38%	大買/鉅額交易
2020/09/14	677	16.20	0	0.00	16.45	677	10,403	6.51%	大買/鉅額交易
2020/09/11	300	15.70	0	0.00	15.80	300	10,393	2.89%	大買/鉅額交易
2020/09/10	500	16.35	0	0.00	16.35	500	10,367	4.82%	大買/鉅額交易
2020/09/09	636	16.79	0	0.00	16.85	636	10,352	6.14%	大買/鉅額交易
2020/09/08	65	17.15	0	0.00	17.25	65	10,339	0.63%
2020/09/07	1,735	17.66	0	0.00	17.55	1,735	10,353	16.76%	大買/鉅額交易
2020/09/04	792	17.85	14	17.45	17.75	778	10,299	7.55%	大買/鉅額交易
2020/09/03	728	17.83	0	0.00	17.90	728	10,287	7.08%	大買/鉅額交易
2020/09/02	1,678	17.33	0	0.00	17.35	1,678	10,246	16.38%	大買/鉅額交易
2020/09/01	834	17.46	10	17.55	17.50	824	10,281	8.01%	大買/鉅額交易
2020/08/28	550	17.16	0	0.00	17.25	550	10,231	5.38%	大買/鉅額交易
2020/08/27	550	17.22	1	17.10	17.20	549	10,285	5.34%	大買/鉅額交易
2020/08/26	350	17.36	0	0.00	17.30	350	10,350	3.38%	大買/鉅額交易
2020/08/25	388	17.47	0	0.00	17.40	388	10,385	3.74%	大買/鉅額交易
2020/08/24	496	17.25	0	0.00	17.20	496	10,653	4.66%	大買/鉅額交易
2020/08/21	668	16.98	0	0.00	17.55	668	10,631	6.28%	大買/鉅額交易
2020/08/20	1,180	17.00	1	17.10	16.65	1,179	10,557	11.17%	大買/鉅額交易
2020/08/19	281	17.35	0	0.00	17.30	281	10,494	2.68%	大買/鉅額交易
2020/08/18	696	17.11	0	0.00	17.40	696	10,421	6.68%	大買/鉅額交易
2020/08/17	666	17.08	0	0.00	17.30	666	10,380	6.42%	大買/鉅額交易
2020/08/14	334	16.80	11	16.55	17.00	323	10,252	3.15%	大買/鉅額交易
2020/08/13	0	0.00	3	16.50	16.50	-3	10,026	-0.03%
2020/08/12	400	14.91	10	15.00	15.00	390	9,610	4.06%	大買/鉅額交易
2020/08/11	0	0.00	3	14.65	14.65	-3	9,411	-0.03%
2020/08/10	312	14.71	0	0.00	14.65	312	9,182	3.40%	大買/鉅額交易
2020/08/07	3	13.60	0	0.00	14.20	3	8,946	0.03%
2020/08/06	330	13.23	0	0.00	13.05	330	8,558	3.86%	大買/鉅額交易
2020/08/05	10	14.18	0	14.50	14.50	10	7,155	0.14%
2020/08/03	10	14.40	0	0.00	14.40	10	6,652	0.15%
2020/07/31	11.3	16.06	0	0.00	16.00	11.3	6,086	0.19%
2020/07/17	0	0.00	1	21.60	21.65	-1	6,335	-0.02%
2020/07/14	10	21.50	0	0.00	21.40	10	6,460	0.15%
2020/07/07	5	18.30	0	0.00	18.90	5	6,929	0.07%
2020/07/06	0	0.00	7	18.50	18.50	-7	6,967	-0.10%
2020/07/01	0	0.00	40	18.90	18.90	-40	7,286	-0.55%
2020/06/29	3	21.35	3	21.50	21.35	0	7,376	0.00%
2020/06/24	7	21.19	0	0.00	21.00	7	7,404	0.09%
2020/05/26	0	0.00	3	20.38	20.20	-3	8,363	-0.04%
2020/05/25	4	19.98	0	0.00	20.10	4	8,346	0.05%
2020/05/22	0	0.00	1	20.30	20.40	-1	8,342	-0.01%
2020/05/21	0	0.00	2	20.63	20.65	-2	8,346	-0.02%
2020/05/19	0	0.00	1	20.65	20.35	-1	8,511	-0.01%
2020/05/18	1	20.25	0	0.00	20.00	1	8,637	0.01%
2020/05/15	1	20.35	0	0.00	20.50	1	8,670	0.01%
2020/05/14	0	0.00	1	20.60	20.50	-1	8,683	-0.01%
2020/05/11	2	21.48	2	21.60	21.40	0	8,647	0.00%
2020/05/08	3	21.90	0	0.00	21.80	3	8,641	0.03%
2020/05/06	4	23.80	5	22.55	22.70	-1	8,363	-0.01%
2020/05/05	2	21.10	2	21.33	21.85	0	7,974	0.00%
2020/05/04	1	20.90	0	0.00	20.80	1	7,918	0.01%
2020/04/30	4	21.86	2	21.45	21.50	2	7,860	0.03%
2020/04/29	1	21.05	0	0.00	21.05	1	7,796	0.01%
2020/04/27	1	21.15	0	0.00	20.95	1	7,950	0.01%
2020/04/24	1	21.65	1	21.60	21.40	0	7,907	0.00%
2020/04/22	1	21.85	0	0.00	21.95	1	7,850	0.01%
2020/04/16	0	0.00	1	22.55	22.75	-1	7,755	-0.01%
2020/04/14	2	22.65	1	22.95	22.60	1	7,353	0.01%
2020/04/09	0	0.00	1	22.35	22.40	-1	7,182	-0.01%
2020/04/08	0	0.00	1	22.35	22.80	-1	7,182	-0.01%
2020/04/06	1	22.00	2	21.70	22.15	-1	7,363	-0.01%
2020/04/01	3	21.02	1	20.95	20.90	2	7,208	0.03%
2020/03/12	0	0.00	1	18.75	18.75	-1	6,414	-0.02%
2020/03/11	1	20.20	0	0.00	19.70	1	6,388	0.02%
2020/03/10	1	20.30	0	0.00	20.25	1	6,390	0.02%
2020/03/09	0	0.00	1	20.55	19.90	-1	6,362	-0.02%
2020/02/21	0	0.00	103	22.83	22.75	-103	7,852	-1.31%	大賣/鉅額交易
2020/02/20	1	22.90	0	0.00	22.60	1	7,908	0.01%
2020/02/19	4	22.76	2	22.58	23.40	2	8,037	0.02%
2020/02/14	1	22.10	1	21.50	21.85	0	8,357	0.00%
2020/02/11	0	0.00	0	21.10	21.20	0	8,321	0.00%
2020/02/10	1	20.20	1	20.20	20.60	0	8,298	0.00%
2020/01/31	0	19.45	0	0.00	19.60	0	8,952	0.00%
2020/01/30	0	0.00	5	19.50	19.50	-5	8,958	-0.06%
2020/01/20	1	21.40	1	21.60	21.65	0	8,809	0.00%
2020/01/17	0	0.00	3	21.62	21.80	-3	8,935	-0.03%
2020/01/10	0	0.00	60	21.05	20.90	-60	9,028	-0.66%
2020/01/07	1	20.55	0	0.00	20.70	1	9,209	0.01%
2020/01/02	2	21.20	0	0.00	21.05	2	9,261	0.02%
2019/12/31	5	21.40	5	21.20	21.00	0	9,260	0.00%
2019/12/30	1	22.10	0	0.00	22.10	1	9,115	0.01%
2019/12/27	0	0.00	1	21.00	20.85	-1	8,982	-0.01%
2019/12/24	21	20.78	0	0.00	20.60	21	9,141	0.23%
2019/12/23	40	21.00	0	0.00	20.95	40	9,154	0.44%
2019/12/12	3	21.15	1	21.40	20.90	2	9,128	0.02%
2019/12/10	1	21.20	1	21.60	21.05	0	9,126	0.00%
2019/12/09	50	21.60	0	0.00	21.60	50	9,079	0.55%
2019/12/06	52	21.35	1	21.45	21.25	51	9,171	0.56%
2019/12/05	0	0.00	1	21.45	21.30	-1	9,158	-0.01%
2019/12/04	0	0.00	3	21.65	21.55	-3	9,248	-0.03%
2019/11/29	1	22.05	1	22.05	22.05	0	9,780	0.00%
2019/11/28	6	22.33	1	22.30	22.05	5	9,713	0.05%
2019/11/27	4	23.59	1	23.45	23.15	3	9,664	0.03%
2019/11/26	1	23.90	2	24.38	23.70	-1	9,509	-0.01%
2019/11/25	16	23.01	2	22.90	23.10	14	9,259	0.15%
2019/11/22	0	0.00	19	22.88	22.85	-19	9,413	-0.20%
2019/11/21	27	22.22	4	22.31	22.40	23	9,351	0.25%
2019/11/20	2	21.65	1	21.50	21.85	1	9,359	0.01%
2019/11/19	0	0.00	22	20.56	20.95	-22	9,542	-0.23%
2019/11/18	2	20.38	0	0.00	20.30	2	9,567	0.02%
2019/11/15	18	18.95	19	19.98	20.10	-1	9,415	-0.01%
2019/11/14	0	0.00	1	18.25	18.30	-1	8,991	-0.01%
2019/11/06	1	18.35	0	0.00	18.40	1	9,184	0.01%
2019/11/05	1	18.25	1	18.50	18.50	0	9,259	0.00%
2019/11/04	0	0.00	1	18.45	18.45	-1	9,313	-0.01%
2019/10/31	2	18.63	1	18.75	18.30	1	9,334	0.01%
2019/10/25	1	18.15	0	0.00	17.85	1	9,369	0.01%
2019/10/24	0	0.00	3	17.42	17.70	-3	9,428	-0.03%
2019/10/23	1	16.75	0	0.00	16.95	1	9,422	0.01%
2019/10/16	0	0.00	2	16.95	17.25	-2	9,792	-0.02%
2019/10/15	2	16.73	0	0.00	16.75	2	9,862	0.02%
2019/10/14	0	0.00	3	16.87	16.95	-3	9,950	-0.03%
2019/10/08	0	0.00	1	16.70	16.65	-1	10,868	-0.01%
2019/10/04	1	16.30	0	0.00	16.25	1	11,757	0.01%
2019/10/03	1	16.40	1	16.30	16.45	0	12,099	0.00%
2019/10/01	2	16.93	0	0.00	16.70	2	12,426	0.02%
2019/09/23	1	18.25	0	0.00	18.00	1	13,865	0.01%
2019/09/20	20	18.09	0	0.00	18.10	20	14,276	0.14%
2019/09/17	0	0.00	0.1	17.75	17.85	-0.1	15,174	0.00%
2019/09/16	0	0.00	1	18.00	17.75	-1	15,601	-0.01%
2019/09/05	6	16.94	6	17.00	17.15	0	17,301	0.00%
2019/09/04	1	16.95	2	16.53	16.95	-1	17,261	-0.01%
2019/09/03	1	16.95	0	0.00	16.85	1	17,605	0.01%
2019/09/02	0	0.00	2	17.15	17.35	-2	17,774	-0.01%
2019/08/30	3	17.02	0	0.00	16.85	3	18,056	0.02%
2019/08/26	3	16.60	3	16.80	17.10	0	18,631	0.00%
2019/08/23	0	0.00	1	17.10	17.20	-1	18,586	-0.01%
2019/08/22	3	16.73	3	16.50	17.50	0	18,861	0.00%
2019/08/20	1	18.20	0	0.00	18.45	1	19,025	0.01%
2019/08/19	1	18.60	0	0.00	18.60	1	19,267	0.01%
2019/08/16	0	0.00	1	18.70	18.70	-1	19,623	-0.01%
2019/08/15	1	18.55	0	0.00	18.70	1	19,732	0.01%
2019/08/14	0	0.00	1	18.80	18.90	-1	19,820	-0.01%
2019/08/13	2	18.63	0	0.00	18.70	2	19,818	0.01%
2019/08/12	0	0.00	12	18.69	19.10	-12	19,738	-0.06%
2019/08/02	1	18.80	1	18.85	18.70	0	20,041	0.00%
2019/08/01	1	20.00	0	0.00	19.15	1	20,065	0.00%
2019/07/31	1	20.00	1	20.20	20.20	0	20,011	0.00%
2019/07/26	1	19.15	1	19.35	19.25	0	19,774	0.00%
2019/07/22	1	19.80	1	19.55	19.80	0	19,561	0.00%
2019/07/19	21	19.60	1	19.60	19.65	20	19,570	0.10%
2019/07/18	6	19.72	6	19.45	19.20	0	19,505	0.00%
2019/07/17	12	19.38	11	19.33	19.25	1	19,357	0.01%
2019/07/16	15	19.32	16	19.27	19.45	-1	19,196	-0.01%
2019/07/15	15	18.87	16	18.52	19.00	-1	19,103	-0.01%
2019/07/11	2	18.68	1	19.00	18.75	1	18,384	0.01%
2019/07/10	2	18.73	2	18.70	18.95	0	18,198	0.00%
2019/07/09	2	18.45	2	18.70	18.50	0	17,815	0.00%
2019/07/08	1	18.75	1	18.95	18.95	0	18,178	0.00%
2019/07/03	0	0.00	15	19.60	19.30	-15	18,997	-0.08%
2019/07/02	4	19.37	3	19.50	19.15	1	18,961	0.01%
2019/07/01	0	0.00	6	19.33	19.85	-6	18,755	-0.03%
2019/06/28	4	18.59	8	18.70	18.75	-4	18,324	-0.02%
2019/06/27	1	18.75	3	19.03	18.90	-2	18,068	-0.01%
2019/06/26	5	19.06	5	18.86	19.20	0	17,757	0.00%
2019/06/25	2	19.10	2	19.00	19.05	0	17,867	0.00%
2019/06/24	1	19.50	6	19.75	19.75	-5	17,605	-0.03%
2019/06/21	15	19.42	3	19.53	19.15	12	17,811	0.07%
2019/06/20	5	19.83	0	0.00	19.70	5	17,353	0.03%
2019/06/19	7	19.21	2	19.80	19.80	5	17,381	0.03%
2019/06/18	5	19.85	0	0.00	19.15	5	17,041	0.03%
2019/06/17	2	20.30	0	0.00	20.55	2	16,477	0.01%
2019/06/14	5	20.55	1	20.65	20.80	4	16,136	0.02%
2019/06/13	1	21.35	11	21.38	20.80	-10	15,965	-0.06%
2019/06/12	0	0.00	5	20.35	20.55	-5	15,473	-0.03%
2019/06/11	21	20.49	6	20.48	20.30	15	15,276	0.10%
2019/06/10	5	21.55	1	22.50	21.55	4	14,681	0.03%
2019/06/06	6	22.09	0	0.00	22.10	6	14,340	0.04%
2019/06/05	21	20.84	21	20.12	21.70	0	13,972	0.00%
2019/06/04	1	20.05	0	0.00	19.75	1	13,549	0.01%
2019/05/29	1	21.30	1	21.75	21.15	0	12,918	0.00%
2019/05/22	1.1	23.71	0	0.00	23.05	1.1	11,768	0.01%
2019/05/15	0	0.00	2	22.00	22.25	-2	11,487	-0.02%
2019/05/10	1	22.80	1	23.10	23.10	0	11,388	0.00%
2019/04/30	0	0.00	11	23.63	23.80	-11	11,381	-0.10%
2019/04/26	1	23.80	0	0.00	23.65	1	11,647	0.01%
2019/04/22	12	24.99	2	25.13	25.05	10	13,307	0.08%
2019/04/19	1	25.15	1	24.90	24.90	0	13,688	0.00%
2019/04/18	0	0.00	6	25.81	24.70	-6	13,872	-0.04%
2019/04/16	78	27.55	0	0.00	26.60	78	14,126	0.55%
2019/04/15	0	0.00	10	29.13	27.70	-10	14,031	-0.07%
2019/04/12	10	28.25	0	0.00	29.50	10	14,076	0.07%
2019/04/11	10	29.85	23	30.65	29.55	-13	13,466	-0.10%
2019/04/10	3	28.60	0	0.00	29.80	3	13,209	0.02%
2019/04/09	8	27.31	17	27.52	28.30	-9	13,365	-0.07%
2019/04/08	11	25.61	14	25.25	25.75	-3	13,374	-0.02%
2019/04/03	1	23.30	3	23.45	23.45	-2	14,466	-0.01%
2019/04/02	0	0.00	2	23.68	23.65	-2	15,329	-0.01%
2019/04/01	3	24.07	4	23.81	24.15	-1	16,177	-0.01%
2019/03/28	1	24.80	2	23.95	24.75	-1	17,237	-0.01%
2019/03/26	6	24.58	6	24.80	24.85	0	17,551	0.00%
2019/03/25	41	23.20	43	24.63	24.90	-2	17,804	-0.01%
2019/03/22	2	25.80	2	26.15	25.65	0	18,464	0.00%
2019/03/21	5	26.25	3	25.85	26.15	2	18,702	0.01%
2019/03/15	1	26.40	1	26.40	26.25	0	19,389	0.00%
2019/03/08	10	25.90	0	0.00	25.55	10	20,845	0.05%
2019/03/05	0	0.00	4	26.35	26.30	-4	24,464	-0.02%
2019/02/27	0	0.00	1	26.60	26.80	-1	25,603	0.00%
2019/02/26	2	25.80	1	26.30	26.05	1	25,578	0.00%
2019/02/25	0	0.00	1	26.15	26.40	-1	25,626	0.00%
2019/02/22	18	26.34	4	25.80	25.90	14	25,797	0.05%
2019/02/20	0	0.00	5	26.17	26.30	-5	25,820	-0.02%
2019/02/18	1	26.15	1	26.25	26.05	0	26,631	0.00%
2019/02/15	0	0.00	1	26.00	25.90	-1	27,270	0.00%
2019/02/14	1	26.55	1	26.40	26.30	0	27,498	0.00%
2019/02/13	0	0.00	1	26.15	25.95	-1	27,651	0.00%
2019/02/11	5	25.95	0	0.00	25.80	5	28,180	0.02%
2019/01/28	1	26.25	1	26.90	26.10	0	29,234	0.00%
2019/01/25	2	27.00	1	27.05	27.10	1	29,464	0.00%
2019/01/24	0	0.00	2	26.45	26.65	-2	29,714	-0.01%
2019/01/23	0	0.00	38	26.35	26.35	-38	29,965	-0.13%
2019/01/22	0	0.00	4	26.20	26.25	-4	30,405	-0.01%
2019/01/18	36	25.75	37	25.85	26.10	-1	31,328	0.00%
2019/01/17	40	25.90	2	25.80	25.60	38	31,591	0.12%
2019/01/16	113	25.53	110	25.90	25.50	3	32,071	0.01%	大買/大賣/
2019/01/15	82	25.90	95	26.47	26.60	-13	32,225	-0.04%
2019/01/14	112	25.22	103	26.00	24.90	9	32,476	0.03%	大買/大賣/
2019/01/11	6	25.57	14	26.65	26.95	-8	32,773	-0.02%
2019/01/10	61	26.21	51	26.42	25.85	10	33,515	0.03%
2019/01/09	7	27.05	24	26.79	27.05	-17	33,874	-0.05%
2019/01/08	1	27.20	1	26.25	26.45	0	33,861	0.00%
2019/01/07	2	26.50	2	26.18	26.50	0	33,744	0.00%
2019/01/04	6	25.45	2	25.60	25.35	4	33,857	0.01%
2019/01/03	32	25.88	32	25.60	25.90	0	34,133	0.00%
2019/01/02	43	25.99	35	26.00	26.00	8	34,148	0.02%
2018/12/28	33	25.89	43	25.28	25.90	-10	34,188	-0.03%
2018/12/27	50	25.73	49	25.99	25.35	1	33,933	0.00%
2018/12/26	22	25.00	40	25.25	25.15	-18	33,591	-0.05%
2018/12/25	56	24.95	59	24.13	25.00	-3	33,485	-0.01%
2018/12/24	33	24.87	1	25.45	24.30	32	32,466	0.10%
2018/12/22	31	27.55	30	27.73	26.95	1	31,995	0.00%
2018/12/21	29	30.26	24	31.55	29.85	5	31,703	0.02%
2018/12/20	3	33.17	3	33.42	33.15	0	30,989	0.00%
2018/12/19	71	34.08	81	34.64	33.50	-10	30,839	-0.03%
2018/12/18	38	32.74	37	33.12	33.80	1	30,333	0.00%
2018/12/17	13	31.09	17	33.44	34.00	-4	30,131	-0.01%
2018/12/14	10	32.40	2	32.40	32.40	8	28,984	0.03%
2018/12/13	13	36.55	9	36.32	35.95	4	28,779	0.01%
2018/12/12	1	37.40	1	36.85	37.15	0	28,657	0.00%
2018/12/11	6	37.20	8	36.91	37.25	-2	28,519	-0.01%
2018/12/10	3	36.08	0	0.00	35.70	3	28,628	0.01%
2018/12/07	2	37.00	1	37.50	36.95	1	28,793	0.00%
2018/12/06	9	37.56	11	37.17	37.15	-2	28,827	-0.01%
2018/12/05	7	38.51	9	38.29	38.05	-2	28,641	-0.01%
2018/12/04	10	39.50	7.2	38.97	38.80	2.8	28,707	0.01%
2018/12/03	19	39.66	11	39.75	39.55	8	28,520	0.03%
2018/11/30	56	40.42	93	41.21	40.50	-37	28,076	-0.13%
2018/11/29	2	39.93	4	40.15	39.85	-2	25,114	-0.01%
2018/11/28	9	39.91	10	39.93	39.50	-1	24,866	0.00%
2018/11/27	45	41.24	38	40.06	39.60	7	24,623	0.03%
2018/11/22	2	39.28	1	39.00	39.00	1	23,704	0.00%
2018/11/21	0	0.00	1	39.95	40.00	-1	23,783	0.00%
2018/11/19	1	39.60	0	0.00	39.75	1	23,601	0.00%
2018/11/16	0	0.00	3	40.12	41.00	-3	23,394	-0.01%
2018/11/15	1	38.40	0	0.00	40.30	1	23,108	0.00%
2018/11/14	2	39.40	4	38.95	38.60	-2	22,939	-0.01%
2018/11/09	3	38.80	0	0.00	39.00	3	22,757	0.01%
2018/11/08	6	39.79	6	39.68	39.60	0	22,725	0.00%
2018/11/07	11	40.13	11	40.05	40.10	0	22,718	0.00%
2018/11/06	15	40.03	14	40.10	40.10	1	22,607	0.00%
2018/11/05	12	39.80	14	38.59	39.80	-2	22,259	-0.01%
2018/11/02	7	37.03	7	37.03	37.45	0	21,966	0.00%
2018/11/01	8	37.11	7	36.67	37.20	1	21,945	0.00%
2018/10/31	6	36.00	6	34.35	36.00	0	21,813	0.00%
2018/10/30	7	33.54	6	32.78	33.75	1	21,765	0.00%
2018/10/29	0	0.00	2	33.95	33.90	-2	21,676	-0.01%
2018/10/26	0	0.00	1	37.10	35.80	-1	21,604	0.00%
2018/10/25	12	35.84	17	35.17	36.95	-5	21,657	-0.02%
2018/10/24	2	35.30	2	35.15	36.00	0	21,581	0.00%
2018/10/23	10	35.75	9	35.37	35.00	1	21,479	0.00%
2018/10/22	4	36.71	4	37.00	37.05	0	21,681	0.00%
2018/10/19	28	37.50	31	37.35	37.50	-3	22,296	-0.01%
2018/10/18	15	40.10	10	39.24	37.20	5	22,007	0.02%
2018/10/17	21	40.13	17	39.88	41.25	4	21,744	0.02%
2018/10/16	4	37.95	4	38.15	37.80	0	21,618	0.00%
2018/10/15	2	38.70	2	38.05	38.00	0	22,531	0.00%
2018/10/11	8	37.58	7	36.61	38.60	1	25,095	0.00%
2018/10/08	5	38.82	5	38.52	38.35	0	27,388	0.00%
2018/10/05	2	38.80	2	38.15	39.30	0	28,407	0.00%
2018/10/04	4	39.30	4	39.50	39.45	0	29,031	0.00%
2018/10/03	4	38.95	4	39.23	39.40	0	29,678	0.00%
2018/10/02	2	38.75	3	38.57	39.00	-1	31,099	0.00%
2018/10/01	12	38.28	9	37.64	37.20	3	31,768	0.01%
2018/09/28	3	39.47	2	40.55	40.30	1	31,799	0.00%
2018/09/27	1	39.00	0	0.00	39.15	1	31,405	0.00%
2018/09/25	0	0.00	1	38.15	37.80	-1	31,642	0.00%
2018/09/14	4	37.23	0	0.00	36.75	4	32,605	0.01%
2018/09/13	0	0.00	6	35.60	36.55	-6	32,620	-0.02%
2018/09/12	6	33.49	1	32.50	34.10	5	33,037	0.02%
2018/09/11	0	0.00	2	32.68	32.90	-2	33,312	-0.01%
2018/09/10	5	32.15	7	32.21	31.40	-2	33,526	-0.01%
2018/09/06	13	35.47	12	35.23	35.50	1	33,649	0.00%
2018/09/05	11	35.75	11	36.03	35.40	0	33,726	0.00%
2018/09/03	0	0.00	1	36.70	36.45	-1	34,137	0.00%
2018/08/31	4	37.55	3	38.07	37.50	1	34,049	0.00%
2018/08/30	3	38.50	3	38.57	38.20	0	34,000	0.00%
2018/08/29	12	37.86	12	37.90	38.00	0	33,850	0.00%
2018/08/28	4	37.90	7	37.84	37.90	-3	33,990	-0.01%
2018/08/27	1	36.95	1	37.05	36.95	0	33,762	0.00%
2018/08/24	2	37.00	2	37.00	37.00	0	33,703	0.00%
2018/08/23	17	36.92	15	37.24	37.35	2	33,748	0.01%
2018/08/22	11	36.50	25	36.48	36.45	-14	33,591	-0.04%
2018/08/21	13	35.90	2	36.30	37.00	11	33,515	0.03%
2018/08/20	72.1	34.67	66	34.64	34.90	6.1	33,258	0.02%
2018/08/17	23	36.23	35	36.17	35.95	-12	32,963	-0.04%
2018/08/16	2	36.50	5	36.70	36.50	-3	32,932	-0.01%
2018/08/15	2	37.78	2	37.83	37.75	0	32,796	0.00%
2018/08/14	2	37.73	4	38.00	38.00	-2	32,689	-0.01%
2018/08/13	6	36.97	22	36.83	37.85	-16	32,452	-0.05%
2018/08/09	13	37.97	10	37.95	38.50	3	32,402	0.01%
2018/08/08	5	38.30	1	38.30	38.50	4	32,045	0.01%
2018/08/07	3	37.80	4.6	38.51	37.80	-1.6	31,959	0.00%
2018/08/06	2	37.88	1	37.55	38.40	1	31,876	0.00%
2018/08/03	9	38.30	12	38.61	38.30	-3	31,840	-0.01%
2018/08/02	12	38.20	12	38.55	38.25	0	31,622	0.00%
2018/08/01	12	38.97	14	39.64	38.55	-2	31,208	-0.01%
2018/07/31	11	38.85	8	38.97	39.00	3	30,949	0.01%
2018/07/30	14	39.16	50	39.93	38.85	-36	30,952	-0.12%
2018/07/27	25	40.91	9	41.04	40.30	16	30,732	0.05%
2018/07/26	43	40.46	48	39.50	41.00	-5	30,091	-0.02%
2018/07/25	9	37.78	18	38.33	37.80	-9	28,944	-0.03%
2018/07/24	77	38.29	63	38.25	37.85	14	28,687	0.05%
2018/07/23	20	37.52	41	37.12	37.70	-21	28,353	-0.07%
2018/07/20	68	37.80	55	38.14	37.85	13	28,098	0.05%
2018/07/19	9	37.40	53	37.32	39.10	-44	27,102	-0.16%
2018/07/18	65	37.85	72	38.95	36.30	-7	26,238	-0.03%
2018/07/17	32	37.53	21	37.04	38.50	11	24,840	0.04%
2018/07/16	30	36.62	35	36.11	36.90	-5	24,405	-0.02%
2018/07/13	22	34.45	24	34.39	35.30	-2	23,929	-0.01%
2018/07/12	9	32.97	6	32.92	33.10	3	24,538	0.01%
2018/07/11	18	31.90	9	31.98	32.20	9	23,919	0.04%
2018/07/10	63	32.45	63	32.01	31.30	0	23,340	0.00%
2018/07/09	14	29.97	10	30.30	30.90	4	22,037	0.02%
2018/07/06	2	28.25	5	28.41	28.10	-3	21,204	-0.01%
2018/07/05	3	27.58	3	27.55	27.80	0	20,833	0.00%
2018/07/04	4	27.84	15	28.01	28.15	-11	21,097	-0.05%
2018/07/03	7	26.80	0	0.00	26.60	7	20,684	0.03%
2018/07/02	0	0.00	1	26.90	27.00	-1	20,737	0.00%
2018/06/29	0	0.00	1	27.80	27.10	-1	20,693	0.00%
2018/06/28	7	25.45	4	25.55	25.45	3	20,663	0.01%
2018/06/27	25	26.82	12	26.67	26.50	13	20,964	0.06%
2018/06/26	0	0.00	18	27.13	26.85	-18	21,086	-0.09%
2018/06/25	3	27.72	2	28.25	27.00	1	21,130	0.00%
2018/06/22	8	27.61	1	27.70	28.00	7	20,991	0.03%
2018/06/21	1	28.15	5	27.60	27.90	-4	20,985	-0.02%
2018/06/20	1	25.95	0	0.00	27.00	1	21,129	0.00%
2018/06/19	0	0.00	1	26.35	26.30	-1	21,445	0.00%
2018/06/15	2	25.55	13	25.73	26.10	-11	21,482	-0.05%
2018/06/14	1	24.75	1	24.95	24.70	0	21,324	0.00%
2018/06/13	5	24.80	6	25.38	24.75	-1	21,610	0.00%
2018/06/12	5	24.28	0	0.00	25.75	5	21,844	0.02%
2018/06/07	2	23.45	0	0.00	23.35	2	23,263	0.01%
2018/06/05	16	23.73	20	24.05	23.55	-4	24,446	-0.02%
2018/06/01	0	0.00	1	22.80	23.05	-1	25,229	0.00%
2018/05/31	2	22.70	0	0.00	22.55	2	25,319	0.01%
2018/05/29	2	23.10	0	0.00	22.75	2	25,592	0.01%
2018/05/28	0	22.60	0	0.00	22.80	0	25,703	0.00%
2018/05/24	8	23.81	6	23.81	23.65	2	25,851	0.01%
2018/05/22	3	22.65	0	0.00	22.65	3	26,037	0.01%
2018/05/21	50	22.85	0	0.00	23.00	50	26,254	0.19%
2018/05/17	0	0.00	3	23.30	23.20	-3	26,496	-0.01%
2018/05/16	5	22.20	6	22.32	22.30	-1	26,423	0.00%
2018/05/15	1	22.65	0	0.00	22.70	1	26,477	0.00%
2018/05/14	4	23.21	1	23.15	23.15	3	26,886	0.01%
2018/05/11	0	0.00	38	22.44	22.90	-38	26,943	-0.14%
2018/05/10	1	22.10	0	0.00	21.95	1	26,822	0.00%
2018/05/07	0	0.00	1	22.35	22.25	-1	27,186	0.00%
2018/05/04	81	21.84	81	21.65	21.85	0	26,992	0.00%
2018/05/03	1	22.00	0	0.00	21.85	1	27,328	0.00%
2018/05/02	1	22.20	4	22.24	21.85	-3	27,866	-0.01%
2018/04/27	0	0.00	4	21.83	21.50	-4	28,147	-0.01%
2018/04/26	12	22.08	1	22.45	21.00	11	28,129	0.04%
2018/04/24	3	25.37	1	24.90	24.65	2	30,043	0.01%
2018/04/23	8	26.23	82	26.09	25.55	-74	31,044	-0.24%
2018/04/20	1	25.65	0	0.00	26.60	1	31,914	0.00%
2018/04/19	9	25.37	16	25.24	26.00	-7	31,765	-0.02%
2018/04/18	11	24.13	12	24.26	25.10	-1	31,735	0.00%
2018/04/17	50	22.95	0	0.00	22.95	50	30,391	0.16%
2018/04/16	11	23.23	1	23.45	22.90	10	31,112	0.03%
2018/04/13	0	0.00	12	23.32	23.30	-12	31,783	-0.04%
2018/04/10	0	0.00	1	23.20	22.75	-1	32,878	0.00%
2018/03/30	0	0.00	1	22.20	22.45	-1	34,037	0.00%
2018/03/29	3	21.58	2	21.35	21.10	1	34,292	0.00%
2018/03/28	0	0.00	1	22.80	22.25	-1	34,780	0.00%
2018/03/27	0	0.00	33	22.73	22.50	-33	35,612	-0.09%
2018/03/26	6	22.40	6	22.31	22.40	0	35,658	0.00%
2018/03/23	1	19.75	6	20.56	22.60	-5	35,662	-0.01%
2018/03/22	50	20.79	6	21.88	20.60	44	35,100	0.13%
2018/03/21	22	22.63	0	0.00	22.30	22	34,713	0.06%
2018/03/16	1	23.40	1	23.55	22.85	0	36,479	0.00%
2018/03/15	0	23.30	1	23.50	23.40	-1	36,500	0.00%
2018/03/14	1	22.30	3	22.65	22.70	-2	36,098	-0.01%
2018/03/13	2	22.48	1	23.05	22.70	1	36,315	0.00%
2018/03/12	11	22.77	1	23.25	22.50	10	37,135	0.03%
2018/03/09	30	24.42	0	0.00	24.05	30	37,162	0.08%
2018/03/08	4	25.16	0	0.00	24.70	4	36,993	0.01%
2018/03/05	0	0.00	1	24.95	24.55	-1	38,010	0.00%
2018/03/02	1	24.70	0	0.00	24.65	1	38,517	0.00%
2018/03/01	1	25.50	1	26.00	25.20	0	39,166	0.00%
2018/02/27	0	25.10	5	25.50	25.30	-5	40,119	-0.01%
2018/02/26	0	0.00	2	25.78	25.85	-2	40,682	0.00%
2018/02/22	3	25.55	24	25.53	25.50	-21	42,156	-0.05%
2018/02/21	5	24.49	5.2	24.81	25.10	-0.2	43,062	0.00%
2018/02/09	4	21.48	0	0.00	22.45	4	45,662	0.01%
2018/02/07	0	0.00	2	23.35	23.20	-2	45,725	0.00%
2018/02/06	2	23.05	51	23.64	22.45	-49	45,631	-0.11%
2018/02/01	2	23.85	3	24.33	23.85	-1	44,976	0.00%
2018/01/31	1	23.30	25.2	23.45	23.90	-24.2	44,858	-0.05%
2018/01/30	16	23.80	15	23.26	23.80	1	44,613	0.00%
2018/01/29	3	23.93	0	0.00	23.60	3	44,175	0.01%
2018/01/26	6	24.33	6	24.33	24.40	0	43,975	0.00%
2018/01/25	7.9	24.15	10	24.20	23.35	-2.1	43,454	0.00%
2018/01/24	5	25.18	9	25.34	25.15	-4	43,046	-0.01%
2018/01/23	9	25.94	4	25.60	25.80	5	42,885	0.01%
2018/01/22	7	25.90	1	26.05	25.65	6	42,862	0.01%
2018/01/19	12	25.58	7	25.71	26.40	5	42,647	0.01%
2018/01/18	49	27.02	158	27.31	25.40	-109	41,939	-0.26%	大賣/鉅額交易
2018/01/17	36	27.66	9	27.57	27.35	27	41,695	0.06%
2018/01/16	23	26.07	18	26.33	27.40	5	40,665	0.01%
2018/01/15	14	24.74	112	24.41	25.05	-98	39,476	-0.25%	大賣/
2018/01/12	16	24.34	33	24.24	24.10	-17	38,812	-0.04%
2018/01/11	13	23.78	51	23.81	23.55	-38	37,846	-0.10%
2018/01/10	124	23.81	16	23.30	23.60	108	37,431	0.29%	大買/鉅額交易
2018/01/09	3	22.72	90	22.78	22.15	-87	36,748	-0.24%
2018/01/08	7	22.10	305	20.87	22.60	-298	36,228	-0.82%	大賣/鉅額交易
2018/01/05	66	20.49	4.1	20.48	20.55	61.9	36,017	0.17%
2018/01/04	245	20.09	26	20.21	20.30	219	35,795	0.61%	大買/鉅額交易
2018/01/03	10	19.68	296	19.48	19.80	-286	35,508	-0.81%	大賣/鉅額交易
2018/01/02	0	0.00	37	19.23	19.30	-37	35,193	-0.11%