大同 (2371)-凱基-東港券商分點個股進出

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

大同

(2371)

可現股當沖

股價
69.1
漲跌
▲4.7
漲幅
+7.30%
成交量
466,028張
產業
上市電機機械類股
864人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－凱基-東港券商分點個股進出

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

凱基-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	195.5	66.27	251.1	68.09	69.10	-55.6	65,278	-0.09%	大買/大賣/
2024/04/18	243.9	64.98	163.5	65.27	64.40	80.4	57,904	0.14%	大買/大賣/
2024/04/17	40.5	61.85	106.1	63.81	64.30	-65.6	53,106	-0.12%	大賣/
2024/04/16	67	59.04	65	58.91	58.50	2	49,311	0.00%
2024/04/15	127.6	62.32	93.5	62.31	61.40	34.1	47,576	0.07%	大買/
2024/04/12	87	58.95	87	58.65	60.50	0	43,297	0.00%
2024/04/11	31	56.94	52.1	56.85	56.10	-21.1	39,668	-0.05%
2024/04/10	16	56.09	34	55.62	55.60	-18	38,329	-0.05%
2024/04/09	51	56.13	12	55.63	56.50	39	37,828	0.10%
2024/04/08	36	56.29	11	55.86	55.50	25	36,676	0.07%
2024/04/03	14.6	55.96	6	56.13	55.80	8.6	35,957	0.02%
2024/04/02	30.2	57.17	10	57.11	56.90	20.2	35,641	0.06%
2024/04/01	30	56.62	6.1	56.35	56.30	23.9	34,583	0.07%
2024/03/29	39	57.58	18.1	57.64	56.50	20.9	33,852	0.06%
2024/03/28	28.2	58.60	98	58.65	57.70	-69.8	32,860	-0.21%
2024/03/27	82	56.24	47.2	56.45	55.00	34.8	30,836	0.11%
2024/03/26	57	55.63	584	54.76	57.30	-527	28,680	-1.84%	大賣/鉅額交易
2024/03/25	3.5	51.51	34	51.55	52.10	-30.5	25,924	-0.12%
2024/03/22	7	49.26	0	0.00	49.10	7	25,168	0.03%
2024/03/21	7.5	49.06	21	48.76	49.25	-13.5	24,898	-0.05%
2024/03/20	20	47.78	4	47.23	47.15	16	24,771	0.06%
2024/03/19	8	48.48	4	48.25	47.65	4	24,685	0.02%
2024/03/18	9.1	47.66	6	47.53	48.20	3.1	24,729	0.01%
2024/03/15	7.3	47.39	10	47.20	47.10	-2.7	24,833	-0.01%
2024/03/14	17	48.86	4	48.73	48.35	13	24,911	0.05%
2024/03/13	47	49.24	36	49.52	48.65	11	25,374	0.04%
2024/03/12	30.5	50.14	19	50.64	49.40	11.5	25,446	0.05%
2024/03/11	18.5	50.79	32	51.43	51.10	-13.5	25,129	-0.05%
2024/03/08	38	50.87	6	50.74	50.00	32	25,079	0.13%
2024/03/07	2	52.60	2	52.30	52.50	0	24,578	0.00%
2024/03/06	2	52.95	10	53.39	53.00	-8	24,338	-0.03%
2024/03/05	6	52.67	14	52.73	52.20	-8	23,679	-0.03%
2024/03/04	13	54.05	25	53.68	53.00	-12	23,361	-0.05%
2024/03/01	25	53.31	22	52.63	53.40	3	22,505	0.01%
2024/02/29	20	49.38	46	50.30	51.90	-26	21,476	-0.12%
2024/02/27	7	48.34	51	48.24	48.40	-44	20,553	-0.21%
2024/02/26	22	47.68	23	48.05	48.15	-1	20,060	0.00%
2024/02/23	22	46.76	45	46.83	46.75	-23	19,334	-0.12%
2024/02/22	54.5	46.12	44.1	46.13	45.40	10.4	18,630	0.06%
2024/02/21	8	44.41	4	44.68	44.40	4	17,449	0.02%
2024/02/20	12	44.34	18.2	44.04	44.00	-6.2	17,456	-0.04%
2024/02/19	10	45.12	1	45.20	45.35	9	17,640	0.05%
2024/02/16	21	44.14	33	45.31	44.10	-12	17,583	-0.07%
2024/02/15	0	0.00	21	46.27	46.30	-21	17,157	-0.12%
2024/02/05	1	44.30	1	44.70	45.00	0	16,901	0.00%
2024/02/02	2	45.30	3	44.95	45.30	-1	16,724	-0.01%
2024/02/01	10	44.86	57.2	44.97	45.15	-47.2	16,541	-0.29%
2024/01/31	10	43.93	25	44.13	43.85	-15	16,288	-0.09%
2024/01/30	20	43.80	18	43.60	43.55	2	16,196	0.01%
2024/01/29	2	43.45	62	43.70	43.70	-60	16,166	-0.37%
2024/01/26	0	0.00	1.4	42.83	43.25	-1.4	16,132	-0.01%
2024/01/25	71	44.07	39	43.60	43.55	32	16,102	0.20%
2024/01/24	1	42.70	51	43.62	44.00	-50	16,027	-0.31%
2024/01/23	2	42.30	71	43.10	43.30	-69	15,843	-0.44%
2024/01/22	18.4	41.83	20	42.03	41.90	-1.7	15,250	-0.01%
2024/01/19	2	39.35	0	0.00	40.40	2	15,055	0.01%
2024/01/18	163	39.17	20	39.15	39.20	143	15,014	0.95%	大買/鉅額交易
2024/01/17	169.5	40.58	24	39.23	38.90	145.5	14,868	0.98%	大買/鉅額交易
2024/01/16	17.5	42.52	8	42.16	42.15	9.5	14,429	0.07%
2024/01/15	46	43.86	22	43.59	43.35	24	14,307	0.17%
2024/01/12	27	43.30	10	43.10	43.00	17	14,205	0.12%
2024/01/11	37	44.33	12	44.31	44.55	25	13,967	0.18%
2024/01/10	52	44.98	35	45.41	43.85	17	13,784	0.12%
2024/01/09	2	45.10	20.9	44.28	45.20	-18.9	13,044	-0.14%
2024/01/08	6	43.29	12	42.72	43.00	-6	12,562	-0.05%
2024/01/05	0	0.00	3	42.25	42.40	-3	12,416	-0.02%
2024/01/04	1	42.00	1	42.80	41.95	0	12,394	0.00%
2024/01/03	10	42.75	10	42.20	42.25	0	12,384	0.00%
2024/01/02	10	42.58	11	42.31	42.25	-1	12,332	-0.01%
2023/12/29	1	42.20	0	0.00	42.00	1	12,419	0.01%
2023/12/28	1	41.85	1	42.55	42.50	0	12,470	0.00%
2023/12/27	11	42.43	23	42.16	42.05	-12	12,511	-0.10%
2023/12/26	1	42.15	0	0.00	41.90	1	12,484	0.01%
2023/12/25	0	0.00	110	42.14	42.15	-110	12,479	-0.88%	大賣/鉅額交易
2023/12/22	17	42.15	15	42.27	41.80	2	12,460	0.02%
2023/12/21	126	43.12	36	42.07	42.05	90	12,706	0.71%	大買/
2023/12/20	14	43.09	21	43.15	43.50	-7	12,549	-0.06%
2023/12/19	12	41.05	15	41.10	41.10	-3	12,119	-0.02%
2023/12/15	14	42.05	2	42.08	41.15	12	12,140	0.10%
2023/12/14	38	42.54	30	42.18	42.20	8	12,057	0.07%
2023/12/13	9.5	42.84	1	42.95	42.35	8.5	12,046	0.07%
2023/12/12	21	44.06	16.1	44.02	44.00	5	12,480	0.04%
2023/12/11	3	43.52	22.2	44.07	44.10	-19.2	12,984	-0.15%
2023/12/08	7	44.01	62.3	43.11	43.10	-55.3	12,876	-0.43%
2023/12/07	21	42.09	25	42.01	42.00	-4	12,339	-0.03%
2023/12/06	25	40.26	2	40.20	40.20	23	11,933	0.19%
2023/12/05	10	41.73	6	41.63	41.65	4	11,799	0.03%
2023/12/04	9	40.87	11	40.56	40.55	-2	11,563	-0.02%
2023/12/01	50	40.42	40	40.05	40.05	10	11,742	0.09%
2023/11/30	66	40.73	40	40.35	40.35	26	12,005	0.22%
2023/11/29	92	40.51	92	40.83	40.85	0	12,862	0.00%
2023/11/28	2	40.43	1	40.60	40.50	1	12,710	0.01%
2023/11/27	6	40.28	3	40.73	40.45	3	12,563	0.02%
2023/11/24	37	39.56	37	39.92	40.10	0	12,470	0.00%
2023/11/23	18	38.75	64	38.79	38.80	-46	12,257	-0.38%
2023/11/22	2	38.10	16	38.06	38.10	-14	12,272	-0.11%
2023/11/21	6	38.54	3	38.72	38.45	3	12,316	0.02%
2023/11/20	3	38.72	20	38.82	38.45	-17	12,360	-0.14%
2023/11/17	7	38.57	13	38.54	38.30	-6	12,353	-0.05%
2023/11/16	14	38.12	21	38.46	38.80	-7	12,346	-0.06%
2023/11/15	41	37.19	28	37.09	36.90	13	11,939	0.11%
2023/11/14	5	36.48	0	0.00	36.30	5	11,891	0.04%
2023/11/13	1	36.20	51	36.42	36.45	-50	12,101	-0.41%
2023/11/10	7	36.04	5	35.95	35.95	2	12,183	0.02%
2023/11/09	123	36.76	116	36.64	36.60	7	12,331	0.06%	大買/大賣/
2023/11/08	7	37.09	1	37.00	36.80	6	12,513	0.05%
2023/11/07	82	36.90	80	36.60	36.60	2	12,793	0.02%
2023/11/06	9	37.02	9	37.04	36.95	0	13,005	0.00%
2023/11/03	1	36.55	4	36.86	36.35	-3	13,287	-0.02%
2023/11/02	20	36.62	15	36.73	36.30	5	13,822	0.04%
2023/11/01	0	0.00	3	35.50	35.75	-3	13,894	-0.02%
2023/10/31	5	36.25	7	35.84	35.80	-2	13,983	-0.01%
2023/10/30	1	37.00	1	36.70	37.00	0	14,145	0.00%
2023/10/27	1.1	37.07	6	37.10	37.15	-4.9	14,306	-0.03%
2023/10/26	54.6	37.67	1	37.55	37.30	53.6	14,774	0.36%
2023/10/25	12	39.01	0	0.00	38.65	12	14,980	0.08%
2023/10/24	8	38.06	21	38.05	38.40	-13	15,360	-0.08%
2023/10/20	4.6	38.29	3	38.50	38.60	1.6	15,995	0.01%
2023/10/19	3.3	39.39	0	0.00	39.20	3.3	16,190	0.02%
2023/10/18	3.5	39.91	27	40.11	40.10	-23.5	16,362	-0.14%
2023/10/17	1	41.88	1	42.10	41.00	0	16,531	0.00%
2023/10/16	5.1	42.14	3	42.07	41.70	2.1	17,123	0.01%
2023/10/13	11	43.68	11	44.16	43.20	0	17,958	0.00%
2023/10/12	1.5	44.07	0	0.00	44.10	1.5	19,531	0.01%
2023/10/11	1	43.60	15	43.75	43.70	-14	20,848	-0.07%
2023/10/06	60	44.11	0	0.00	43.65	60	21,305	0.28%
2023/10/05	2	44.70	13	44.43	44.45	-11	21,861	-0.05%
2023/10/04	79	42.63	87	43.05	43.15	-8	22,495	-0.04%
2023/10/03	22.3	43.50	7	43.50	43.35	15.3	22,895	0.07%
2023/10/02	6	44.48	16	44.21	44.10	-10	23,583	-0.04%
2023/09/28	30	44.47	64	44.35	44.40	-34	24,060	-0.14%
2023/09/27	10	43.91	27	44.02	44.05	-17	24,546	-0.07%
2023/09/26	12	44.48	22	44.03	44.05	-10	25,045	-0.04%
2023/09/25	20	44.63	2	44.35	44.40	18	25,420	0.07%
2023/09/22	0	0.00	25	43.98	44.65	-25	26,219	-0.10%
2023/09/21	22.2	43.88	11	43.92	43.85	11.2	26,819	0.04%
2023/09/20	27.6	44.91	11	44.40	44.35	16.6	27,851	0.06%
2023/09/19	25	46.16	9.1	45.99	45.35	15.9	28,965	0.06%
2023/09/18	12	44.80	10	45.02	44.80	2	30,060	0.01%
2023/09/15	60	44.18	31	44.10	44.75	29	31,694	0.09%
2023/09/14	303.8	44.82	23	44.87	44.50	280.8	32,984	0.85%	大買/鉅額交易
2023/09/13	44	48.57	12	48.09	48.55	32	32,957	0.10%
2023/09/12	36.3	48.14	0	0.00	48.20	36.3	35,268	0.10%
2023/09/11	66	48.07	5	47.81	48.20	61	36,414	0.17%
2023/09/08	35	48.67	15.4	48.80	48.75	19.6	36,555	0.05%
2023/09/07	129	47.93	0	0.00	48.60	129	36,697	0.35%	大買/鉅額交易
2023/09/06	15	47.88	115	47.97	48.45	-100	36,960	-0.27%	大賣/
2023/09/05	64	46.08	6	46.78	47.80	58	37,121	0.16%
2023/09/04	91.4	47.04	10	49.80	46.35	81.4	37,065	0.22%
2023/08/31	1	50.90	18	50.81	50.60	-17	36,784	-0.05%
2023/08/30	1	51.00	2	50.90	51.30	-1	37,188	0.00%
2023/08/29	0	0.00	3	51.17	51.30	-3	37,936	-0.01%
2023/08/25	0	0.00	14	51.03	51.20	-14	40,146	-0.03%
2023/08/24	2	50.60	10	50.87	51.00	-8	41,339	-0.02%
2023/08/23	0	0.00	5	50.11	50.10	-5	42,583	-0.01%
2023/08/22	16	49.98	8	49.64	49.50	8	43,485	0.02%
2023/08/21	8	50.95	8	50.55	50.40	0	44,155	0.00%
2023/08/18	10	51.37	113	52.21	50.60	-103	44,402	-0.23%	大賣/鉅額交易
2023/08/17	4	51.95	140	51.90	52.20	-136	44,375	-0.31%	大賣/鉅額交易
2023/08/16	2	51.00	12	51.02	51.10	-10	44,369	-0.02%
2023/08/15	18	51.31	13	51.49	51.50	5	44,880	0.01%
2023/08/14	2	50.60	12	50.53	50.70	-10	45,647	-0.02%
2023/08/11	16	50.00	5	51.72	51.70	11	45,956	0.02%
2023/08/10	4	50.41	0	0.00	49.70	4	46,275	0.01%
2023/08/09	30	52.35	39	51.89	51.60	-9	47,828	-0.02%
2023/08/08	6.2	51.46	16.4	52.01	52.00	-10.2	48,881	-0.02%
2023/08/07	0.1	49.40	0	0.00	50.30	0.1	48,685	0.00%
2023/08/04	6	48.93	0	0.00	49.10	6	48,602	0.01%
2023/08/02	11	48.85	9	49.24	48.90	2	48,614	0.00%
2023/08/01	3	49.97	1	49.55	49.60	2	48,699	0.00%
2023/07/31	18	49.21	16	49.68	49.50	2	48,511	0.00%
2023/07/28	11.1	48.70	0	0.00	48.55	11.1	48,043	0.02%
2023/07/27	8	49.56	0	0.00	49.35	8	47,803	0.02%
2023/07/26	56.2	51.20	0	0.00	50.30	56.2	47,496	0.12%
2023/07/25	246	51.74	11	51.57	51.30	235	46,907	0.50%	大買/鉅額交易
2023/07/24	15.5	51.27	1	52.60	51.00	14.5	46,661	0.03%
2023/07/21	23	52.75	4	52.30	52.80	19	46,230	0.04%
2023/07/20	15	52.53	27	52.39	52.60	-12	46,001	-0.03%
2023/07/19	10	52.48	16	51.73	51.30	-6	45,630	-0.01%
2023/07/18	21	50.11	36	50.42	51.00	-15	44,970	-0.03%
2023/07/17	51.3	49.28	38	49.34	49.10	13.3	43,990	0.03%
2023/07/14	33	55.71	26	55.28	54.30	7	42,403	0.02%
2023/07/13	5	54.74	8	54.70	54.20	-3	41,091	-0.01%
2023/07/12	11	53.35	8.1	54.12	54.10	3	40,629	0.01%
2023/07/11	43	54.43	11	54.64	54.20	32	40,040	0.08%
2023/07/10	8	54.01	0	0.00	53.10	8	39,308	0.02%
2023/07/07	6	53.15	3	53.87	54.60	3	38,917	0.01%
2023/07/06	30	55.65	31	55.59	55.30	-1	38,123	0.00%
2023/07/05	11	55.45	10	55.36	54.80	1	37,616	0.00%
2023/07/04	9	56.61	4	56.78	56.00	5	37,100	0.01%
2023/07/03	4.1	56.53	11.2	57.00	56.60	-7.2	36,606	-0.02%
2023/06/30	12	54.76	45.2	54.86	54.30	-33.2	35,940	-0.09%
2023/06/29	14	54.11	21	54.10	55.00	-7	35,190	-0.02%
2023/06/28	29	54.15	49	54.24	54.50	-20	34,879	-0.06%
2023/06/27	33	52.73	7	53.17	52.20	26	34,017	0.08%
2023/06/26	17	51.88	24	53.05	53.90	-7	32,824	-0.02%
2023/06/21	27	50.99	21	51.60	51.70	6	31,520	0.02%
2023/06/20	21	49.02	58	49.85	49.95	-37	29,760	-0.12%
2023/06/19	3	46.00	3	45.88	46.20	0	27,664	0.00%
2023/06/16	96	45.98	12	46.27	45.85	84	26,909	0.31%
2023/06/15	1	45.45	10	43.65	45.80	-9	24,277	-0.04%
2023/06/14	0	0.00	1	41.70	41.65	-1	23,131	0.00%
2023/06/13	2	41.58	1	41.20	41.40	1	22,936	0.00%
2023/06/12	17	41.45	20	41.34	41.30	-3	22,698	-0.01%
2023/06/08	7	40.94	0	0.00	40.60	7	21,933	0.03%
2023/06/07	0	0.00	3	41.40	41.15	-3	21,747	-0.01%
2023/06/06	4	40.91	4	41.93	40.90	0	21,565	0.00%
2023/06/05	4	41.58	0.1	41.75	41.50	3.9	21,405	0.02%
2023/06/02	4	41.85	14	41.98	41.65	-10	21,057	-0.05%
2023/06/01	2	42.00	10	41.70	41.70	-8	20,241	-0.04%
2023/05/31	23	41.77	11	42.06	42.30	12	19,439	0.06%
2023/05/30	15	41.40	15	41.17	40.80	0	17,792	0.00%
2023/05/29	24	40.56	28.2	40.14	40.10	-4.2	16,540	-0.03%
2023/05/26	26	40.03	22	40.09	40.15	4	15,217	0.03%
2023/05/25	0	0.00	1	39.65	39.65	-1	14,265	-0.01%
2023/05/24	12	38.37	11	38.40	38.40	1	13,437	0.01%
2023/05/23	1	38.55	0	0.00	37.80	1	13,221	0.01%
2023/05/22	0	0.00	2	38.30	38.35	-2	13,054	-0.02%
2023/05/19	1	37.85	0	0.00	38.00	1	12,836	0.01%
2023/05/18	9	38.78	19	38.84	39.15	-10	12,236	-0.08%
2023/05/17	14	37.68	12	37.94	37.85	2	11,459	0.02%
2023/05/16	17	38.27	13	38.07	38.05	4	10,956	0.04%
2023/05/15	30	38.33	37	38.46	38.00	-7	10,298	-0.07%
2023/05/12	28	35.08	252	36.53	37.40	-224	8,529	-2.63%	大賣/鉅額交易
2023/05/11	0	0.00	52	34.25	34.00	-52	7,137	-0.73%
2023/05/10	10	33.15	0	0.00	33.60	10	6,829	0.15%
2023/05/09	20	34.29	5	33.75	33.60	15	6,776	0.22%
2023/05/08	16	34.31	26	34.20	34.35	-10	6,657	-0.15%
2023/05/04	5	33.30	28	33.71	33.70	-23	6,400	-0.36%
2023/05/03	5	33.60	7	33.48	33.40	-2	6,377	-0.03%
2023/05/02	27	33.65	12	33.80	33.65	15	6,371	0.24%
2023/04/28	0	0.00	2	32.65	32.60	-2	6,281	-0.03%
2023/04/27	1	32.50	0	0.00	32.55	1	6,285	0.02%
2023/04/26	0	0.00	6	32.40	32.80	-6	6,283	-0.10%
2023/04/25	0	0.00	6	32.35	32.35	-6	6,326	-0.09%
2023/04/21	8	32.64	0	0.00	32.35	8	6,285	0.13%
2023/04/19	16	32.98	1	33.20	32.90	15	6,223	0.24%
2023/04/18	4	33.30	0	0.00	33.30	4	6,184	0.06%
2023/04/17	0	0.00	15	33.80	33.60	-15	6,162	-0.24%
2023/04/13	0	0.00	3	33.87	33.55	-3	6,147	-0.05%
2023/04/12	11	33.82	5	33.60	33.80	6	6,179	0.10%
2023/04/11	1	33.30	0	0.00	33.25	1	6,256	0.02%
2023/04/10	0	0.00	15	33.20	33.20	-15	6,247	-0.24%
2023/03/31	0	0.00	10	33.10	33.00	-10	6,246	-0.16%
2023/03/29	1	33.60	2	34.30	33.45	-1	6,199	-0.02%
2023/03/28	8	33.46	0	0.00	34.30	8	5,978	0.13%
2023/03/27	5	33.30	0	0.00	33.25	5	5,887	0.08%
2023/03/24	0	0.00	1	32.80	32.85	-1	6,078	-0.02%
2023/03/23	7	32.59	0	0.00	32.50	7	6,263	0.11%
2023/03/21	15	32.72	0	0.00	32.50	15	6,667	0.22%
2023/03/16	16	32.05	0	0.00	31.95	16	7,218	0.22%
2023/03/15	52	33.15	0	0.00	32.60	52	7,592	0.68%
2023/03/13	35	33.09	0	0.00	33.20	35	7,703	0.45%
2023/03/10	17	33.30	0	0.00	33.15	17	7,707	0.22%
2023/03/08	3	34.75	5	34.74	34.60	-2	7,589	-0.03%
2023/03/07	1	34.30	1	34.25	34.25	0	7,314	0.00%
2023/03/01	2	33.25	0	0.00	33.20	2	7,163	0.03%
2023/02/22	0	0.00	1	34.00	33.80	-1	7,228	-0.01%
2023/02/21	2	34.43	0	0.00	34.20	2	7,255	0.03%
2023/02/20	0	34.10	0	0.00	34.15	0	7,239	0.00%
2023/02/17	0	33.95	0	0.00	34.05	0	7,229	0.00%
2023/02/14	1	33.45	1	33.40	33.45	0	7,374	0.00%
2023/02/08	6	34.01	0	0.00	33.70	6	7,740	0.08%
2023/02/02	0	0.00	1	34.70	34.30	-1	7,698	-0.01%
2023/02/01	0	0.00	1	34.45	34.25	-1	7,663	-0.01%
2023/01/30	4	33.80	0	0.00	33.95	4	7,640	0.05%
2023/01/16	7	32.92	0	0.00	32.90	7	7,698	0.09%
2023/01/13	2	33.15	0	0.00	32.95	2	7,741	0.03%
2023/01/12	0	0.00	1	33.75	33.65	-1	7,779	-0.01%
2023/01/09	1	33.85	0	0.00	33.95	1	7,921	0.01%
2023/01/06	20	33.89	1	33.85	33.95	19	8,001	0.24%
2023/01/03	0	0.00	5	34.50	34.70	-5	8,226	-0.06%
2022/12/29	6	34.42	1	34.10	34.15	5	8,061	0.06%
2022/12/22	0	0.00	2	33.85	33.70	-2	8,053	-0.02%
2022/12/21	0	0.00	2	34.10	33.80	-2	8,197	-0.02%
2022/12/20	0	0.00	24	34.37	33.95	-24	8,256	-0.29%
2022/12/19	1	34.50	70	34.92	34.70	-69	8,403	-0.82%
2022/12/16	1	34.95	13	35.10	35.30	-12	8,250	-0.15%
2022/12/15	0	0.00	1	35.25	35.05	-1	8,054	-0.01%
2022/12/14	0	0.00	24.1	34.54	34.85	-24.1	7,878	-0.31%
2022/12/13	0	0.00	41	34.43	34.35	-41	7,706	-0.53%
2022/12/12	1	33.80	0	0.00	33.70	1	7,556	0.01%
2022/12/09	0	0.00	11	34.08	33.85	-11	7,545	-0.15%
2022/12/08	6	33.52	10	33.50	33.40	-4	7,324	-0.05%
2022/12/07	1	33.50	13	33.83	34.00	-12	7,139	-0.17%
2022/12/06	0	0.00	6	32.83	32.80	-6	6,721	-0.09%
2022/12/05	0	0.00	1	32.85	32.65	-1	6,728	-0.01%
2022/12/02	1	32.35	0	0.00	32.30	1	6,655	0.02%
2022/12/01	5	32.50	0	0.00	32.25	5	6,608	0.08%
2022/11/30	0	0.00	20.4	32.25	32.55	-20.4	6,800	-0.30%
2022/11/25	0	0.00	12	32.00	31.85	-12	6,772	-0.18%
2022/11/24	1	32.40	11	32.19	32.20	-10	6,821	-0.15%
2022/11/23	14	31.89	0	0.00	31.70	14	7,495	0.19%
2022/11/22	0	0.00	4	31.90	31.75	-4	7,731	-0.05%
2022/11/21	4	31.95	0	0.00	31.85	4	7,722	0.05%
2022/11/18	3	32.25	0	0.00	32.25	3	7,765	0.04%
2022/11/17	1	31.05	0	0.00	31.50	1	7,762	0.01%
2022/11/16	2	31.55	1	31.80	31.20	1	7,761	0.01%
2022/11/15	5	31.87	0	0.00	32.00	5	7,748	0.06%
2022/11/11	4	32.05	0	0.00	31.75	4	8,455	0.05%
2022/11/09	6	31.95	19	31.99	32.05	-13	8,939	-0.15%
2022/11/08	12	30.80	1	31.30	30.85	11	8,894	0.12%
2022/11/04	6	29.83	0	0.00	30.30	6	9,104	0.07%
2022/11/03	5	30.62	0	0.00	30.50	5	9,081	0.06%
2022/11/02	2	31.05	0	0.00	31.05	2	9,199	0.02%
2022/11/01	0	0.00	5	31.45	31.30	-5	9,180	-0.05%
2022/10/28	1	30.85	1	30.90	30.80	0	9,309	0.00%
2022/10/27	1	31.30	0	0.00	31.20	1	9,342	0.01%
2022/10/26	5	31.37	0	0.00	31.25	5	9,443	0.05%
2022/10/24	5	31.95	5	31.80	31.80	0	9,432	0.00%
2022/10/21	0	0.00	2	32.50	32.45	-2	9,452	-0.02%
2022/10/19	4	31.70	0	0.00	31.75	4	9,494	0.04%
2022/10/18	1	31.85	3	31.95	31.75	-2	9,508	-0.02%
2022/10/17	3	31.45	0	0.00	31.80	3	9,551	0.03%
2022/10/14	10	32.30	50	32.21	32.25	-40	9,659	-0.41%
2022/10/11	0	0.00	12	32.90	32.80	-12	9,986	-0.12%
2022/10/04	14	32.05	0	0.00	32.95	14	10,707	0.13%
2022/10/03	1	31.45	0	0.00	31.85	1	10,659	0.01%
2022/09/30	0	0.00	56	31.20	31.80	-56	10,744	-0.52%
2022/09/29	6	31.85	0	0.00	31.75	6	10,748	0.06%
2022/09/28	2	31.95	0	0.00	32.10	2	10,742	0.02%
2022/09/27	2	32.40	0	0.00	32.90	2	10,652	0.02%
2022/09/26	0	0.00	2	32.10	32.65	-2	10,692	-0.02%
2022/09/22	1	32.85	0	0.00	32.85	1	10,866	0.01%
2022/09/19	5	32.90	0	0.00	32.85	5	10,855	0.05%
2022/09/16	0	0.00	16	32.68	32.95	-16	10,810	-0.15%
2022/09/15	8	32.86	0	32.75	32.85	8	10,789	0.07%
2022/09/14	12	32.48	0	0.00	32.60	12	10,921	0.11%
2022/09/13	21	32.82	6	32.70	32.80	15	10,902	0.14%
2022/09/12	9	32.76	0	0.00	32.70	9	10,941	0.08%
2022/09/08	56	33.00	8	32.95	32.95	48	10,934	0.44%
2022/09/07	3	32.97	0	0.00	32.95	3	11,774	0.03%
2022/09/06	107	33.44	3	33.20	33.30	104	12,181	0.85%	大買/鉅額交易
2022/09/05	30	33.90	0	0.00	33.80	30	12,043	0.25%
2022/09/02	31	34.37	1	34.60	34.10	30	12,119	0.25%
2022/09/01	32	34.48	2	34.58	34.35	30	12,167	0.25%
2022/08/31	2	34.20	1.1	34.41	34.50	0.9	12,204	0.01%
2022/08/30	53	35.48	137	35.55	34.30	-84	12,316	-0.68%	大賣/
2022/08/26	6	34.70	10	34.80	34.55	-4	11,530	-0.03%
2022/08/25	0	0.00	4	34.88	34.85	-4	11,599	-0.03%
2022/08/24	19	34.43	11	34.66	34.65	8	11,548	0.07%
2022/08/23	11	34.05	6	34.00	34.15	5	11,682	0.04%
2022/08/22	12	33.96	7	34.30	33.90	5	11,658	0.04%
2022/08/19	14	34.79	0.1	34.20	34.40	14	11,683	0.12%
2022/08/18	1	35.00	15	35.91	35.40	-14	11,395	-0.12%
2022/08/17	0	0.00	33	35.42	35.60	-33	11,146	-0.30%
2022/08/16	7	34.80	3	34.80	34.95	4	10,898	0.04%
2022/08/15	1	34.40	0	0.00	34.50	1	11,085	0.01%
2022/08/12	0	0.00	44	34.13	34.60	-44	11,276	-0.39%
2022/08/10	33	33.25	17	33.39	33.10	16	11,265	0.14%
2022/08/09	5	34.15	9	33.73	33.70	-4	11,420	-0.04%
2022/08/08	21	33.27	0	0.00	33.50	21	11,695	0.18%
2022/08/05	27	33.55	0	0.00	33.35	27	11,799	0.23%
2022/08/04	61	33.15	0	0.00	33.05	61	11,853	0.51%
2022/08/03	2	33.50	0	0.00	33.20	2	11,996	0.02%
2022/08/02	6	33.63	1	33.95	33.60	5	12,017	0.04%
2022/08/01	26	34.46	0	0.00	34.20	26	12,061	0.22%
2022/07/29	1	34.85	0	0.00	34.80	1	12,165	0.01%
2022/07/28	1	35.25	0	0.00	34.80	1	12,361	0.01%
2022/07/27	1	35.50	1	35.50	35.45	0	12,658	0.00%
2022/07/19	0	0.00	1	36.00	35.85	-1	12,733	-0.01%
2022/07/18	2	35.03	21	35.17	35.15	-19	12,425	-0.15%
2022/07/15	37	35.01	62	34.98	35.00	-25	12,458	-0.20%
2022/07/14	10	33.89	1	34.00	34.40	9	12,320	0.07%
2022/07/13	10	34.00	73	33.90	34.20	-63	12,307	-0.51%
2022/07/12	22	32.27	2	32.45	32.40	20	12,078	0.17%
2022/07/11	1	32.95	1	33.05	32.85	0	12,144	0.00%
2022/07/08	9	33.39	1	33.45	33.15	8	12,279	0.07%
2022/07/05	10	33.60	1	33.25	33.70	9	12,463	0.07%
2022/07/04	2	32.80	1	32.80	33.70	1	12,632	0.01%
2022/07/01	25	33.23	62	32.56	32.45	-37	12,803	-0.29%
2022/06/30	11	33.85	10	34.05	33.90	1	12,758	0.01%
2022/06/29	0	0.00	51.1	34.14	34.40	-51.1	12,863	-0.40%
2022/06/28	1	34.10	0	0.00	34.10	1	13,096	0.01%
2022/06/27	1	34.15	14	34.10	34.05	-13	13,382	-0.10%
2022/06/24	4	33.95	1	34.00	34.05	3	13,842	0.02%
2022/06/23	5	34.06	2	34.30	33.80	3	14,315	0.02%
2022/06/22	25	33.95	3	33.65	34.05	22	14,750	0.15%
2022/06/21	7	34.25	0	0.00	34.15	7	15,226	0.05%
2022/06/20	22	34.20	2	34.18	34.00	20	16,349	0.12%
2022/06/17	11	33.84	10	34.45	34.35	1	17,193	0.01%
2022/06/16	6	34.90	0	0.00	34.20	6	18,656	0.03%
2022/06/15	6	36.74	38	36.59	36.70	-32	20,603	-0.16%
2022/06/14	12	35.70	2	36.15	35.85	10	21,426	0.05%
2022/06/10	0	0.00	3	36.45	36.30	-3	22,690	-0.01%
2022/06/09	3	36.30	3.1	36.35	36.50	-0.1	22,969	0.00%
2022/06/08	1	36.30	5	36.41	36.45	-4	23,149	-0.02%
2022/06/07	9	36.00	1.3	35.77	36.20	7.7	23,282	0.03%
2022/06/06	28	35.51	0	0.00	35.75	28	23,407	0.12%
2022/06/02	12	34.98	5	35.00	35.00	7	23,683	0.03%
2022/05/31	12	36.24	10.1	35.21	35.30	1.9	24,237	0.01%
2022/05/30	1	36.25	2	36.00	35.90	-1	24,493	0.00%
2022/05/27	2	36.20	2	36.15	36.10	0	24,681	0.00%
2022/05/26	25	35.99	2	35.93	36.15	23	25,036	0.09%
2022/05/25	1	35.80	3	36.18	36.20	-2	25,102	-0.01%
2022/05/24	1	35.75	9	36.01	36.10	-8	25,222	-0.03%
2022/05/23	6	36.08	20	35.71	35.35	-14	25,134	-0.06%
2022/05/20	20	35.90	15	36.02	36.00	5	24,981	0.02%
2022/05/19	0	0.00	5	35.06	35.60	-5	25,058	-0.02%
2022/05/18	0	0.00	26	35.38	35.35	-26	25,170	-0.10%
2022/05/17	2	35.28	6	35.20	35.30	-4	25,515	-0.02%
2022/05/16	0	0.00	32	34.77	35.30	-32	25,394	-0.13%
2022/05/13	2.8	33.70	21	33.95	33.95	-18.2	25,052	-0.07%
2022/05/12	15	33.00	0	0.00	33.20	15	25,073	0.06%
2022/05/11	16.2	32.01	10	31.78	32.80	6.2	25,047	0.02%
2022/05/10	55	32.61	0	0.00	32.70	55	24,929	0.22%
2022/05/09	9	33.51	0	0.00	33.00	9	24,958	0.04%
2022/05/05	0	0.00	3	34.80	34.95	-3	24,912	-0.01%
2022/05/04	0	0.00	23	35.13	35.05	-23	24,948	-0.09%
2022/05/03	27	33.94	10	34.30	34.30	17	24,829	0.07%
2022/04/29	32	33.90	15	33.55	33.55	17	24,853	0.07%
2022/04/28	6	33.50	0	0.00	33.45	6	24,874	0.02%
2022/04/27	5	33.60	25	33.46	33.30	-20	24,889	-0.08%
2022/04/26	15	33.40	15	33.55	33.70	0	24,903	0.00%
2022/04/25	30	33.51	0	0.00	33.55	30	24,907	0.12%
2022/04/18	0	0.00	1	33.90	33.90	-1	25,523	0.00%
2022/04/15	10	34.80	3	34.18	34.10	7	25,545	0.03%
2022/04/14	1	35.15	0	0.00	34.80	1	25,687	0.00%
2022/04/13	0	0.00	1	35.00	34.90	-1	25,680	0.00%
2022/04/12	2	35.35	1	35.30	35.25	1	25,693	0.00%
2022/04/11	1	35.35	1	35.25	35.55	0	25,952	0.00%
2022/04/08	1	35.05	0	0.00	35.40	1	26,223	0.00%
2022/04/07	0	0.00	10	34.90	34.90	-10	26,229	-0.04%
2022/04/06	10	35.90	10	35.85	35.90	0	26,136	0.00%
2022/04/01	2	36.13	18	36.13	36.25	-16	26,209	-0.06%
2022/03/31	0	0.00	30	36.13	35.75	-30	26,506	-0.11%
2022/03/30	1	36.20	4	36.46	36.15	-3	26,436	-0.01%
2022/03/29	5	35.85	113	36.41	36.50	-108	26,437	-0.41%	大賣/鉅額交易
2022/03/28	13.1	35.72	15	35.80	35.20	-1.9	26,632	-0.01%
2022/03/25	10	36.40	28	36.58	36.90	-18	27,001	-0.07%
2022/03/24	0	0.00	72	36.02	36.40	-72	26,915	-0.27%
2022/03/23	16	35.98	242	35.99	36.20	-226	26,585	-0.85%	大賣/鉅額交易
2022/03/22	6	33.91	19	34.43	35.00	-13	25,909	-0.05%
2022/03/21	26	34.01	11	34.01	33.20	15	25,769	0.06%
2022/03/18	39	35.55	107	35.62	34.80	-68	27,186	-0.25%	大賣/
2022/03/17	15	34.57	13	34.31	34.55	2	25,792	0.01%
2022/03/16	9	33.73	57.2	33.35	33.90	-48.2	27,012	-0.18%
2022/03/15	2	32.65	10	32.62	32.35	-8	27,180	-0.03%
2022/03/14	6	32.74	8	32.67	32.75	-2	27,649	-0.01%
2022/03/11	0	0.00	10	32.05	32.05	-10	28,443	-0.04%
2022/03/10	0	0.00	3	31.85	31.95	-3	28,427	-0.01%
2022/03/09	0	0.00	12	31.94	31.90	-12	28,570	-0.04%
2022/03/08	10	31.60	100	31.76	31.90	-90	29,096	-0.31%
2022/03/07	26	31.66	0	0.00	31.60	26	29,577	0.09%
2022/03/04	28	32.56	15	32.67	32.75	13	30,483	0.04%
2022/03/03	17	32.71	20	32.90	32.45	-3	30,872	-0.01%
2022/03/02	0	0.00	5	32.75	32.25	-5	31,443	-0.02%
2022/03/01	16	32.26	72.1	32.14	32.55	-56.1	32,177	-0.17%
2022/02/25	0	0.00	12	31.25	31.25	-12	32,779	-0.04%
2022/02/24	5	31.10	9.1	31.03	30.45	-4.1	34,164	-0.01%
2022/02/23	25	31.87	27	31.45	31.45	-2	35,556	-0.01%
2022/02/22	0	0.00	13	31.67	31.75	-13	39,053	-0.03%
2022/02/21	0	0.00	36	31.93	31.85	-36	40,997	-0.09%
2022/02/18	17	31.56	5	31.95	31.35	12	41,764	0.03%
2022/02/17	0	0.00	50	31.52	31.95	-50	42,519	-0.12%
2022/02/16	0	0.00	65	30.80	30.75	-65	43,007	-0.15%
2022/02/15	0	0.00	146	30.51	30.45	-146	43,372	-0.34%	大賣/鉅額交易
2022/02/14	4.5	30.13	16	30.12	29.95	-11.5	43,669	-0.03%
2022/02/11	0	0.00	19	30.91	30.90	-19	45,067	-0.04%
2022/02/10	2	30.80	2	30.80	30.80	0	45,411	0.00%
2022/02/09	4	30.60	3	30.65	30.80	1	46,139	0.00%
2022/02/08	206.5	30.54	4	30.15	30.50	202.5	46,422	0.44%	大買/鉅額交易
2022/02/07	3	29.25	4	29.21	29.70	-1	46,905	0.00%
2022/01/26	12	28.58	2.1	28.81	28.70	9.9	46,992	0.02%
2022/01/25	6	28.84	29	28.38	28.25	-23	47,247	-0.05%
2022/01/24	5	28.85	5	29.18	29.35	0	47,641	0.00%
2022/01/21	7	29.79	2	29.95	29.55	5	48,276	0.01%
2022/01/20	3	30.00	23	30.10	30.00	-20	49,168	-0.04%
2022/01/19	5	29.91	6	30.05	29.85	-1	49,845	0.00%
2022/01/18	6	30.48	3	30.30	30.30	3	50,404	0.01%
2022/01/17	8	29.87	2	29.98	30.20	6	50,731	0.01%
2022/01/14	32	29.91	1	29.95	29.85	31	51,242	0.06%
2022/01/13	2	30.90	16	30.74	30.70	-14	51,732	-0.03%
2022/01/12	7	31.00	10	30.99	31.05	-3	52,645	-0.01%
2022/01/11	24	30.64	51	30.79	30.35	-27	53,634	-0.05%
2022/01/10	9	31.34	5	31.53	31.15	4	54,662	0.01%
2022/01/07	28	31.63	16	31.62	31.50	12	56,112	0.02%
2022/01/06	37	31.96	55	31.88	32.15	-18	58,624	-0.03%
2022/01/05	39	32.11	0	0.00	31.80	39	60,498	0.06%
2022/01/04	31	32.44	11	32.27	32.40	20	61,223	0.03%
2022/01/03	73	32.84	21.1	32.98	32.80	51.9	62,833	0.08%
2021/12/30	31	32.45	16	32.48	32.60	15	64,549	0.02%
2021/12/29	0	0.00	43	32.24	32.40	-43	66,296	-0.06%
2021/12/28	12.1	32.33	8	32.34	32.25	4.1	67,519	0.01%
2021/12/27	11	32.06	66	32.17	32.30	-55	68,276	-0.08%
2021/12/24	25	31.66	16	31.74	31.60	9	69,052	0.01%
2021/12/23	39	31.81	19	31.66	31.65	20	69,663	0.03%
2021/12/22	52	31.78	34.1	31.79	31.75	17.9	71,310	0.03%
2021/12/21	47.1	31.30	94	31.48	31.75	-46.9	72,225	-0.06%
2021/12/20	26.2	32.14	10	32.18	32.15	16.2	73,784	0.02%
2021/12/17	39	31.99	19	31.92	31.90	20	79,917	0.03%
2021/12/16	48	31.73	16.1	31.60	31.55	31.9	84,693	0.04%
2021/12/15	22.1	31.66	13	31.48	31.40	9.1	91,212	0.01%
2021/12/14	220.2	32.69	115.3	32.48	31.90	104.9	93,039	0.11%	大買/大賣/鉅額交易
2021/12/13	152.1	30.98	43	31.15	31.50	109.1	90,912	0.12%	大買/鉅額交易
2021/12/10	161.1	31.27	75.2	31.55	30.45	85.9	89,869	0.10%	大買/
2021/12/09	114	32.92	7	33.06	32.85	107	87,725	0.12%	大買/鉅額交易
2021/12/08	64	33.95	0	0.00	33.90	64	86,923	0.07%
2021/12/07	22	34.87	33	34.95	34.45	-11	86,353	-0.01%
2021/12/06	6	34.17	1	34.30	34.15	5	85,453	0.01%
2021/12/03	8	34.76	31	34.75	34.60	-23	85,788	-0.03%
2021/12/02	49	34.25	6	34.74	34.00	43	85,774	0.05%
2021/12/01	44.2	35.27	6	35.64	35.05	38.2	85,773	0.04%
2021/11/30	37	35.26	2	35.78	35.60	35	85,693	0.04%
2021/11/29	25	34.83	55	35.02	35.00	-30	86,284	-0.03%
2021/11/26	57	35.79	33	35.64	35.60	24	87,332	0.03%
2021/11/25	79	37.20	58	37.91	36.70	21	87,346	0.02%
2021/11/24	157	38.16	10	37.66	37.60	147	88,214	0.17%	大買/鉅額交易
2021/11/23	94	38.49	45	38.68	37.75	49	88,078	0.06%
2021/11/22	91	38.85	223	38.63	38.50	-132	87,833	-0.15%	大賣/鉅額交易
2021/11/19	95	38.50	162	38.27	38.85	-67	86,945	-0.08%	大賣/
2021/11/18	52	35.36	103	35.59	36.20	-51	84,338	-0.06%	大賣/
2021/11/17	11	33.61	115	34.07	34.80	-104	83,529	-0.12%	大賣/鉅額交易
2021/11/16	25.2	33.03	28	32.80	33.05	-2.8	84,033	0.00%
2021/11/15	30	31.85	27	31.61	31.65	3	83,579	0.00%
2021/11/12	21	32.40	2	32.60	32.40	19	82,778	0.02%
2021/11/11	3	32.83	10	32.95	32.75	-7	82,458	-0.01%
2021/11/10	62	32.61	25	32.99	32.75	37	82,591	0.04%
2021/11/09	22	34.75	2	34.95	34.50	20	81,346	0.02%
2021/11/08	15	34.66	20	34.95	34.60	-5	81,068	-0.01%
2021/11/05	5	34.20	4	34.29	34.20	1	80,450	0.00%
2021/11/04	10	33.90	3	33.90	33.95	7	80,248	0.01%
2021/11/03	0	0.00	1	33.95	33.60	-1	80,239	0.00%
2021/11/02	3	33.65	11.3	33.62	33.55	-8.3	80,294	-0.01%
2021/11/01	10	33.93	0	0.00	33.70	10	80,105	0.01%
2021/10/29	55	34.72	72	34.97	34.40	-17	79,912	-0.02%
2021/10/28	38	34.98	64	34.89	34.70	-26	79,511	-0.03%
2021/10/27	13	34.13	24	34.39	34.70	-11	79,229	-0.01%
2021/10/26	33	33.84	20	33.50	33.40	13	79,236	0.02%
2021/10/25	16	34.12	5	34.12	34.00	11	79,311	0.01%
2021/10/22	16	34.59	7	34.41	34.25	9	78,953	0.01%
2021/10/21	13	33.98	14	34.06	34.70	-1	78,280	0.00%
2021/10/20	23	34.24	34	33.74	33.85	-11	77,566	-0.01%
2021/10/19	51	34.56	20	34.83	34.30	31	76,558	0.04%
2021/10/18	27	35.59	3	35.65	35.25	24	75,478	0.03%
2021/10/15	52	34.76	69	35.23	35.80	-17	74,309	-0.02%
2021/10/14	68	34.90	91	35.44	34.55	-23	72,805	-0.03%
2021/10/13	46	34.35	110	34.32	34.60	-64	69,990	-0.09%	大賣/
2021/10/12	12	34.02	27	33.88	33.65	-15	68,007	-0.02%
2021/10/08	42	33.99	25	33.99	33.75	17	67,142	0.03%
2021/10/07	47	34.05	45	34.20	33.90	2	65,231	0.00%
2021/10/06	30	33.67	29	33.82	34.00	1	63,120	0.00%
2021/10/05	46	32.91	21	32.89	33.45	25	61,172	0.04%
2021/10/04	23	32.24	50	32.35	32.35	-27	59,802	-0.05%
2021/10/01	33	32.14	19	32.60	32.00	14	58,780	0.02%
2021/09/30	47	32.81	26	32.74	32.70	21	57,518	0.04%
2021/09/29	45	32.77	28	32.69	32.65	17	56,777	0.03%
2021/09/28	48	32.84	87	32.44	32.65	-39	54,838	-0.07%
2021/09/27	72	34.17	47	33.99	33.75	25	53,293	0.05%
2021/09/24	245	34.10	139	33.80	34.10	106	51,001	0.21%	大買/大賣/鉅額交易
2021/09/23	94	33.05	113	33.17	34.80	-19	45,153	-0.04%	大賣/
2021/09/22	143	33.31	140	33.14	31.65	3	40,445	0.01%	大買/大賣/
2021/09/17	13	32.54	74	32.65	33.40	-61	33,482	-0.18%
2021/09/16	21	30.09	3	30.47	30.40	18	30,901	0.06%
2021/09/15	35	29.67	22	29.64	29.65	13	30,050	0.04%
2021/09/14	5	29.05	11	29.03	29.25	-6	29,755	-0.02%
2021/09/13	20	28.95	22	29.10	29.10	-2	29,514	-0.01%
2021/09/10	1	28.50	0	0.00	28.50	1	29,188	0.00%
2021/09/09	35	28.35	16	28.17	28.60	19	29,060	0.07%
2021/09/08	18	28.03	0	0.00	27.90	18	28,911	0.06%
2021/09/07	38	29.12	51	28.92	28.85	-13	28,391	-0.05%
2021/09/06	10	28.99	22	28.65	28.60	-12	28,070	-0.04%
2021/09/03	1	29.35	12	29.51	29.65	-11	27,372	-0.04%
2021/09/02	56	30.08	77	30.09	29.75	-21	26,649	-0.08%
2021/09/01	89.4	31.42	23.5	31.44	31.70	65.9	24,832	0.27%
2021/08/31	54.2	30.46	52	30.39	30.55	2.2	23,255	0.01%
2021/08/30	78	29.76	96	30.25	30.30	-18	22,256	-0.08%
2021/08/27	32	28.50	86.3	28.83	29.40	-54.3	20,464	-0.27%
2021/08/26	43	28.52	52	28.82	28.30	-9	19,580	-0.05%
2021/08/25	7.5	28.27	0	0.00	28.25	7.5	18,392	0.04%
2021/08/24	4	27.89	30.5	28.19	28.35	-26.5	17,703	-0.15%
2021/08/23	25	27.97	20	27.53	27.85	5	16,716	0.03%
2021/08/20	56	27.56	59	27.80	28.00	-3	15,421	-0.02%
2021/08/19	0	0.00	7	26.35	26.30	-7	13,922	-0.05%
2021/08/17	0	0.00	56	25.22	25.15	-56	13,451	-0.42%
2021/08/16	35	25.30	43	24.95	24.95	-8	13,491	-0.06%
2021/08/13	1	26.50	10	26.64	26.55	-9	13,065	-0.07%
2021/08/12	0	0.00	40	26.21	26.30	-40	12,906	-0.31%
2021/08/11	0	0.00	35	25.92	25.50	-35	13,049	-0.27%
2021/08/09	49	26.97	0	0.00	26.20	49	13,468	0.36%
2021/08/06	10	27.15	40	27.00	27.20	-30	13,136	-0.23%
2021/08/05	8	26.90	15.2	26.81	27.00	-7.2	13,310	-0.05%
2021/08/04	54.2	27.14	76	26.56	26.70	-21.8	13,735	-0.16%
2021/08/03	19	27.20	4	27.16	27.40	15	13,595	0.11%
2021/08/02	65	27.08	24	27.00	27.25	41	13,319	0.31%
2021/07/30	33	26.04	29.5	26.36	26.05	3.5	12,791	0.03%
2021/07/29	17.5	26.16	83	25.27	25.70	-65.5	12,223	-0.54%
2021/07/28	0	0.00	20	24.15	24.00	-20	11,653	-0.17%
2021/07/27	0	0.00	1	24.20	24.00	-1	12,083	-0.01%
2021/07/26	1.1	23.90	0	0.00	23.90	1.1	12,524	0.01%
2021/07/23	1	24.05	2	24.00	24.05	-1	12,954	-0.01%
2021/07/22	12	24.00	22	24.40	23.95	-10	14,017	-0.07%
2021/07/21	3	24.10	4.8	24.38	23.90	-1.8	15,752	-0.01%
2021/07/20	6	23.93	1	23.90	23.90	5	15,822	0.03%
2021/07/19	21	24.24	3	24.15	24.10	18	15,988	0.11%
2021/07/15	0	0.00	37	24.08	24.45	-37	16,845	-0.22%
2021/07/13	9.2	24.23	0	0.00	24.15	9.2	17,531	0.05%
2021/07/12	6	24.45	0	0.00	24.40	6	17,590	0.03%
2021/07/09	2	24.45	15	24.40	24.60	-13	17,700	-0.07%
2021/07/08	1	24.70	0	0.00	24.80	1	17,927	0.01%
2021/07/07	6	24.38	3	24.52	24.35	3	18,198	0.02%
2021/07/06	141	24.45	30	24.27	24.25	111	18,397	0.60%	大買/鉅額交易
2021/07/05	0	0.00	105	24.50	24.50	-105	18,573	-0.57%	大賣/鉅額交易
2021/07/02	1	24.50	6	24.65	24.40	-5	18,694	-0.03%
2021/07/01	3	24.70	0	0.00	24.55	3	18,914	0.02%
2021/06/30	70	25.19	3	25.10	24.70	67	19,271	0.35%
2021/06/29	67	25.05	69	24.58	25.30	-2	18,860	-0.01%
2021/06/25	3	24.17	0	0.00	24.05	3	18,732	0.02%
2021/06/24	23	24.30	30	24.40	24.20	-7	18,880	-0.04%
2021/06/23	0	0.00	7	24.16	24.30	-7	19,086	-0.04%
2021/06/22	13	24.13	30	24.16	23.85	-17	19,419	-0.09%
2021/06/21	162	24.09	0	0.00	23.70	162	19,485	0.83%	大買/鉅額交易
2021/06/18	5	25.05	0	0.00	24.90	5	19,544	0.03%
2021/06/16	5	25.25	7	25.29	25.45	-2	20,060	-0.01%
2021/06/15	11	25.47	20	25.20	25.30	-9	20,441	-0.04%
2021/06/10	2	24.75	0	0.00	24.90	2	21,728	0.01%
2021/06/09	4	25.13	4	25.08	24.90	0	23,096	0.00%
2021/06/08	0	0.00	3	25.23	25.15	-3	23,725	-0.01%
2021/06/07	9	24.64	7	24.85	24.70	2	23,989	0.01%
2021/06/04	1	24.85	0	0.00	24.85	1	24,307	0.00%
2021/06/03	19	25.04	11	24.99	25.10	8	24,689	0.03%
2021/06/02	2	24.95	6.3	24.80	25.00	-4.3	25,482	-0.02%
2021/06/01	3	25.02	1.3	25.13	24.85	1.7	26,165	0.01%
2021/05/31	2	24.73	11	24.72	24.85	-9	27,251	-0.03%
2021/05/28	15	24.97	34.3	25.08	24.90	-19.3	30,057	-0.06%
2021/05/27	36	24.85	7	24.92	25.00	29	33,968	0.09%
2021/05/26	0	0.00	3	24.15	24.35	-3	34,764	-0.01%
2021/05/25	109	24.03	4	23.88	23.80	105	35,093	0.30%	大買/鉅額交易
2021/05/24	9	23.62	7	23.55	23.85	2	35,637	0.01%
2021/05/21	25	23.17	8	23.35	23.25	17	35,875	0.05%
2021/05/20	5	23.05	2	23.45	23.00	3	36,456	0.01%
2021/05/19	4	23.30	2	23.48	23.35	2	37,310	0.01%
2021/05/18	3	22.00	28	21.79	22.40	-25	38,202	-0.07%
2021/05/17	25	20.42	10	20.64	20.55	15	38,268	0.04%
2021/05/14	3	22.12	2	22.95	22.50	1	38,046	0.00%
2021/05/13	5	22.13	0	0.00	22.30	5	37,874	0.01%
2021/05/12	11	22.74	46	22.38	22.90	-35	37,688	-0.09%
2021/05/11	9.1	24.79	13	24.50	24.25	-3.9	37,222	-0.01%
2021/05/10	26	26.14	8	25.70	25.70	18	37,091	0.05%
2021/05/07	21	25.48	8	25.30	25.65	13	37,745	0.03%
2021/05/06	4	24.73	9	24.78	24.60	-5	37,769	-0.01%
2021/05/05	7.1	24.82	2	24.80	24.55	5.1	37,819	0.01%
2021/05/04	23	24.87	6	24.85	24.70	17	38,316	0.04%
2021/05/03	5	26.19	0	0.00	25.75	5	38,045	0.01%
2021/04/29	10	27.21	19	27.04	27.00	-9	37,927	-0.02%
2021/04/28	9	28.31	9	28.66	27.95	0	37,887	0.00%
2021/04/27	6	28.60	29	27.84	28.55	-23	37,354	-0.06%
2021/04/26	10	27.23	4	27.14	26.90	6	36,776	0.02%
2021/04/23	0	0.00	5	27.00	26.85	-5	36,871	-0.01%
2021/04/22	11	26.93	12	27.56	26.60	-1	36,995	0.00%
2021/04/21	3	27.25	25.1	27.46	27.25	-22.1	36,807	-0.06%
2021/04/20	0	0.00	22	27.06	27.20	-22	36,858	-0.06%
2021/04/19	57	26.99	8.1	27.21	27.30	48.9	37,612	0.13%
2021/04/16	0	0.00	6	26.51	26.50	-6	37,472	-0.02%
2021/04/15	8	26.31	56	26.28	26.15	-48	37,690	-0.13%
2021/04/14	7	25.74	0	0.00	25.80	7	38,428	0.02%
2021/04/13	6	26.73	7	26.78	26.30	-1	38,688	0.00%
2021/04/12	13	26.39	14	26.40	26.30	-1	38,729	0.00%
2021/04/09	8	26.78	40	26.80	26.70	-32	39,016	-0.08%
2021/04/08	2	27.05	63	27.04	27.10	-61	39,108	-0.16%
2021/04/07	2	27.20	15	27.02	27.25	-13	39,792	-0.03%
2021/04/06	33	26.55	88	26.56	26.60	-55	40,441	-0.14%
2021/04/01	2	27.08	3	26.90	26.85	-1	40,937	0.00%
2021/03/31	31	27.29	43	27.29	27.05	-12	41,837	-0.03%
2021/03/30	4	27.44	2	27.50	27.30	2	43,385	0.00%
2021/03/29	4	27.68	12	27.60	27.50	-8	45,564	-0.02%
2021/03/26	5	27.64	17	27.65	27.60	-12	47,627	-0.03%
2021/03/25	23	27.98	4	27.90	27.60	19	48,995	0.04%
2021/03/24	27	27.49	23	27.51	27.50	4	50,804	0.01%
2021/03/23	19	27.19	0	0.00	27.10	19	51,779	0.04%
2021/03/22	94	27.47	11	27.41	27.40	83	52,246	0.16%
2021/03/19	22	27.55	2	27.60	27.50	20	52,776	0.04%
2021/03/18	8	28.10	4	28.11	28.05	4	54,426	0.01%
2021/03/17	13	28.31	72	28.73	28.20	-59	55,388	-0.11%
2021/03/16	39	29.15	77	29.00	28.85	-38	57,510	-0.07%
2021/03/15	0	0.00	25	28.75	28.95	-25	57,333	-0.04%
2021/03/12	27	28.04	2	28.30	28.15	25	56,117	0.04%
2021/03/11	28	27.84	23	27.81	27.95	5	55,758	0.01%
2021/03/10	10	28.50	0	0.00	27.90	10	55,657	0.02%
2021/03/09	5	28.05	0	0.00	28.35	5	55,980	0.01%
2021/03/08	35	28.30	8.1	28.43	28.15	26.9	55,962	0.05%
2021/03/05	58	28.64	18.2	28.54	28.45	39.9	55,390	0.07%
2021/03/04	41	28.61	44	28.99	28.20	-3	55,682	-0.01%
2021/03/03	30	29.61	39.2	29.94	29.35	-9.2	55,313	-0.02%
2021/03/02	125	29.55	57.6	29.91	29.45	67.4	52,522	0.13%	大買/
2021/02/26	17	27.52	9	27.59	27.95	8	48,714	0.02%
2021/02/25	26	27.43	72.7	27.28	27.50	-46.7	47,957	-0.10%
2021/02/24	123	27.23	54.3	27.49	27.20	68.7	47,557	0.14%	大買/
2021/02/23	4	27.14	2	27.10	27.00	2	47,006	0.00%
2021/02/22	6	27.15	2	27.20	26.95	4	46,677	0.01%
2021/02/19	16	27.49	57	27.23	27.45	-41	46,058	-0.09%
2021/02/18	16	26.65	34.1	26.31	27.45	-18.1	45,195	-0.04%
2021/02/17	109	25.36	3	25.55	25.55	106	44,094	0.24%	大買/鉅額交易
2021/02/05	5	25.18	44	25.26	25.10	-39	43,931	-0.09%
2021/02/04	117	25.53	100	25.29	25.35	17	43,843	0.04%	大買/
2021/02/03	1	25.10	0	0.00	25.15	1	43,840	0.00%
2021/02/02	30	25.15	4	25.10	25.00	26	43,770	0.06%
2021/02/01	10	25.05	0	0.00	25.10	10	43,710	0.02%
2021/01/29	35	26.26	35	25.89	25.20	0	43,600	0.00%
2021/01/28	13	24.94	17	25.09	24.90	-4	42,959	-0.01%
2021/01/27	23	25.98	7	26.06	25.60	16	43,016	0.04%
2021/01/26	36	26.62	1	26.95	25.90	35	43,276	0.08%
2021/01/25	5	26.05	10	26.00	26.10	-5	42,870	-0.01%
2021/01/22	88	26.42	0	0.00	26.50	88	42,980	0.20%
2021/01/21	4	25.85	3	26.15	26.20	1	42,821	0.00%
2021/01/20	2	26.40	13	25.99	25.55	-11	42,792	-0.03%
2021/01/19	15	26.63	69	26.62	26.85	-54	42,639	-0.13%
2021/01/18	2	24.90	6	24.05	25.15	-4	42,172	-0.01%
2021/01/15	1	25.10	10	24.86	24.45	-9	44,252	-0.02%
2021/01/14	7	25.32	130	25.17	25.20	-123	44,550	-0.28%	大賣/鉅額交易
2021/01/13	55	25.42	1	25.25	25.15	54	44,557	0.12%
2021/01/12	124	25.31	6	24.89	25.40	118	44,187	0.27%	大買/鉅額交易
2021/01/11	13	24.50	0	0.00	24.40	13	43,320	0.03%
2021/01/08	22	25.07	10	25.06	25.10	12	42,925	0.03%
2021/01/07	57	25.22	10	25.25	25.35	47	42,587	0.11%
2021/01/06	10	26.58	155	25.83	25.70	-145	41,820	-0.35%	大賣/鉅額交易
2021/01/05	5	26.43	51	26.15	26.15	-46	41,312	-0.11%
2021/01/04	8	26.94	36	26.95	26.80	-28	40,929	-0.07%
2020/12/31	12	26.31	0	0.00	26.45	12	40,482	0.03%
2020/12/30	30	27.04	25	26.60	26.55	5	40,208	0.01%
2020/12/29	10	26.20	8	26.64	26.15	2	39,361	0.01%
2020/12/28	138	27.04	35	27.01	26.80	103	38,445	0.27%	大買/鉅額交易
2020/12/25	3.1	26.92	1	27.25	26.95	2.1	37,476	0.01%
2020/12/24	45	28.34	11	28.16	27.55	34	36,509	0.09%
2020/12/23	92	27.60	77	28.42	28.35	15	34,770	0.04%
2020/12/22	54	28.59	86	27.56	27.90	-32	32,390	-0.10%
2020/12/21	9	27.71	70	27.41	27.30	-61	30,176	-0.20%
2020/12/18	108	27.06	406	27.01	27.60	-298	28,570	-1.04%	大買/大賣/鉅額交易
2020/12/17	25	25.82	92	25.50	25.65	-67	26,353	-0.25%
2020/12/16	38	24.86	276	24.68	24.75	-238	25,278	-0.94%	大賣/鉅額交易
2020/12/15	22	24.88	45	24.69	24.45	-23	24,972	-0.09%
2020/12/14	80	24.51	29	25.30	25.05	51	24,158	0.21%
2020/12/11	105	23.44	122	23.63	23.20	-17	22,119	-0.08%	大買/大賣/
2020/12/10	100	24.05	313.1	23.99	24.10	-213.1	20,722	-1.03%	大賣/鉅額交易
2020/12/09	35	21.73	10	21.69	21.95	25	17,953	0.14%
2020/12/08	12	21.13	3	21.40	21.10	9	17,339	0.05%
2020/12/07	107	21.56	44	21.21	21.10	63	17,206	0.37%	大買/
2020/12/04	93.8	21.40	41	21.45	21.45	52.8	16,907	0.31%
2020/12/03	44	21.53	17	21.63	21.55	27	16,642	0.16%
2020/12/02	50	21.29	47	21.14	21.10	3	16,009	0.02%
2020/12/01	2	20.65	3	20.72	20.65	-1	15,642	-0.01%
2020/11/30	111	21.17	88	21.00	21.05	23	15,457	0.15%	大買/
2020/11/27	1	20.85	11.4	19.70	20.90	-10.4	14,382	-0.07%
2020/11/26	15	19.08	38	19.00	19.00	-23	13,669	-0.17%
2020/11/25	3	19.15	4	19.41	19.10	-1	13,591	-0.01%
2020/11/24	50	18.93	36	18.80	18.90	14	13,380	0.10%
2020/11/23	2	19.05	0	0.00	19.05	2	13,170	0.02%
2020/11/20	6	19.12	1	19.25	19.10	5	13,132	0.04%
2020/11/19	4	19.34	0	0.00	19.30	4	13,046	0.03%
2020/11/16	10	19.65	5	19.65	19.65	5	13,075	0.04%
2020/11/13	14	19.21	47	19.44	19.40	-33	13,079	-0.25%
2020/11/12	0	0.00	5	20.10	19.90	-5	12,903	-0.04%
2020/11/11	5	20.50	0	0.00	20.30	5	12,909	0.04%
2020/11/10	0	0.00	1	20.35	20.35	-1	13,029	-0.01%
2020/11/05	0	0.00	40	20.63	20.35	-40	13,489	-0.30%
2020/11/03	27	20.41	20	20.75	20.45	7	13,803	0.05%
2020/11/02	19	21.06	4	20.70	20.70	15	14,771	0.10%
2020/10/30	21	21.06	9	20.98	21.05	12	14,819	0.08%
2020/10/29	34	20.80	10	20.90	20.80	24	14,802	0.16%
2020/10/27	53	20.70	37	20.51	20.50	16	15,963	0.10%
2020/10/26	89	21.56	3	21.30	21.20	86	15,584	0.55%
2020/10/23	357	22.47	109	22.75	22.80	248	14,694	1.69%	大買/大賣/鉅額交易
2020/10/22	1	21.35	150	21.35	21.35	-149	12,221	-1.22%	大賣/鉅額交易
2020/10/21	0	0.00	10	18.60	19.45	-10	11,583	-0.09%
2020/10/20	42	18.79	0	0.00	19.15	42	11,223	0.37%
2020/10/16	17	17.84	0	0.00	17.70	17	11,020	0.15%
2020/10/12	105	18.10	0	0.00	18.15	105	10,734	0.98%	大買/鉅額交易
2020/10/06	32	17.00	0	0.00	17.05	32	10,679	0.30%
2020/09/30	0	0.00	1	16.85	16.80	-1	10,750	-0.01%
2020/09/29	150	17.05	0	0.00	17.05	150	10,731	1.40%	大買/鉅額交易
2020/09/28	5	15.45	2	15.45	15.50	3	10,501	0.03%
2020/09/24	0	0.00	2	15.30	15.15	-2	10,598	-0.02%
2020/09/22	0	0.00	5	15.30	15.30	-5	10,741	-0.05%
2020/09/21	8	15.34	0	0.00	15.55	8	10,856	0.07%
2020/09/18	2	15.85	0	0.00	15.85	2	10,816	0.02%
2020/09/17	0	0.00	2	16.30	16.70	-2	10,389	-0.02%
2020/09/16	2	16.15	0	0.00	16.15	2	10,413	0.02%
2020/09/14	0	0.00	2	16.30	16.45	-2	10,403	-0.02%
2020/09/10	2	16.35	0	0.00	16.35	2	10,367	0.02%
2020/09/04	0	0.00	0.3	17.90	17.75	-0.3	10,299	0.00%
2020/09/03	22	17.75	0	0.00	17.90	22	10,287	0.21%
2020/08/25	30	17.40	0	0.00	17.40	30	10,385	0.29%
2020/08/20	72	16.41	4	17.30	16.65	68	10,557	0.64%
2020/08/18	42	17.20	0	0.00	17.40	42	10,421	0.40%
2020/08/17	167	17.16	0	0.00	17.30	167	10,380	1.61%	大買/鉅額交易
2020/08/10	73	14.91	2	15.00	14.65	71	9,182	0.77%
2020/08/07	0	0.00	6	14.23	14.20	-6	8,946	-0.07%
2020/08/06	28	14.31	2	14.45	13.05	26	8,558	0.30%
2020/08/05	2	14.10	0	0.00	14.50	2	7,155	0.03%
2020/08/03	0.3	14.40	0.4	14.40	14.40	-0.1	6,652	0.00%
2020/07/31	0.1	16.00	0	0.00	16.00	0.1	6,086	0.00%
2020/07/15	0	0.00	0.2	21.45	21.65	-0.2	6,433	0.00%
2020/07/06	0	0.00	1	18.85	18.50	-1	6,967	-0.01%
2020/07/02	0	0.00	4	18.85	20.10	-4	7,197	-0.06%
2020/06/30	1	21.15	0	0.00	21.00	1	7,451	0.01%
2020/06/18	0	0.00	5	21.00	21.10	-5	7,621	-0.07%
2020/06/12	0	0.00	5	20.90	21.05	-5	8,021	-0.06%
2020/06/08	1	21.70	0	0.00	21.60	1	8,544	0.01%
2020/06/03	2	21.95	2	21.90	21.95	0	8,648	0.00%
2020/05/29	0	0.00	19	20.57	20.75	-19	8,590	-0.22%
2020/05/28	8	20.09	6	20.43	20.20	2	8,300	0.02%
2020/05/27	2	20.05	0	0.00	20.25	2	8,301	0.02%
2020/05/26	10	20.22	9	20.46	20.20	1	8,363	0.01%
2020/05/25	8	20.06	2	20.45	20.10	6	8,346	0.07%
2020/05/22	10	20.34	5	20.45	20.40	5	8,342	0.06%
2020/05/21	4	20.40	6	20.67	20.65	-2	8,346	-0.02%
2020/05/20	2	20.38	5	20.53	20.60	-3	8,366	-0.04%
2020/05/19	2	20.23	12	20.33	20.35	-10	8,511	-0.12%
2020/05/18	5	20.11	0	0.00	20.00	5	8,637	0.06%
2020/05/15	12	20.54	5	20.64	20.50	7	8,670	0.08%
2020/05/14	4	20.60	2	20.70	20.50	2	8,683	0.02%
2020/05/13	1	21.00	2	21.30	21.20	-1	8,698	-0.01%
2020/05/12	3	20.92	1	21.15	20.90	2	8,665	0.02%
2020/05/11	12	21.57	0	0.00	21.40	12	8,647	0.14%
2020/05/08	2	21.90	6	22.17	21.80	-4	8,641	-0.05%
2020/05/07	6	22.24	33	22.01	21.90	-27	8,568	-0.32%
2020/05/06	33	22.84	0	0.00	22.70	33	8,363	0.39%
2020/05/04	0	0.00	1	20.95	20.80	-1	7,918	-0.01%
2020/04/28	5	21.10	0	0.00	20.90	5	7,859	0.06%
2020/04/27	1	21.35	0	0.00	20.95	1	7,950	0.01%
2020/04/24	0	0.00	1	21.70	21.40	-1	7,907	-0.01%
2020/04/23	1	21.70	0	0.00	21.70	1	7,924	0.01%
2020/04/08	0	0.00	9	22.54	22.80	-9	7,182	-0.13%
2020/04/07	6	22.75	4	22.40	22.45	2	7,275	0.03%
2020/04/06	0	0.00	1	22.00	22.15	-1	7,363	-0.01%
2020/04/01	0	0.00	1	21.00	20.90	-1	7,208	-0.01%
2020/03/31	0	0.00	1	19.90	19.60	-1	6,975	-0.01%
2020/03/30	1	18.60	1	19.50	19.70	0	6,938	0.00%
2020/03/26	0	0.00	1	19.50	19.50	-1	6,850	-0.01%
2020/03/20	5	17.75	0	0.00	17.85	5	6,847	0.07%
2020/03/13	1	16.90	1	17.95	18.30	0	6,603	0.00%
2020/03/12	0	0.00	2	19.25	18.75	-2	6,414	-0.03%
2020/03/11	2	19.73	0	0.00	19.70	2	6,388	0.03%
2020/03/09	7	20.07	0	0.00	19.90	7	6,362	0.11%
2020/03/06	2	21.15	0	0.00	21.10	2	6,310	0.03%
2020/02/24	1	22.05	0	0.00	22.05	1	7,705	0.01%
2020/02/19	0	0.00	5	22.49	23.40	-5	8,037	-0.06%
2020/02/18	0	0.00	3	22.30	22.30	-3	8,335	-0.04%
2020/02/17	0	0.00	0.2	22.00	22.10	-0.2	8,315	0.00%
2020/02/14	0	0.00	1	22.05	21.85	-1	8,357	-0.01%
2020/02/12	0	0.00	10	21.50	21.45	-10	8,350	-0.12%
2020/02/11	0	0.00	3	21.00	21.20	-3	8,321	-0.04%
2020/02/05	0	0.00	1	19.55	19.85	-1	8,454	-0.01%
2020/01/31	5	19.50	0	0.00	19.60	5	8,952	0.06%
2020/01/30	2	20.03	4	19.50	19.50	-2	8,958	-0.02%
2020/01/20	1	21.30	0	0.00	21.65	1	8,809	0.01%
2020/01/17	0	0.00	10	21.80	21.80	-10	8,935	-0.11%
2020/01/15	1	21.00	0	0.00	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	0	0.00	2	21.53	21.50	-2	9,078	-0.02%
2020/01/09	2	20.90	0	0.00	20.80	2	9,054	0.02%
2020/01/06	9	20.56	0	0.00	20.75	9	9,244	0.10%
2020/01/03	2	20.80	0	0.00	20.70	2	9,254	0.02%
2020/01/02	3	21.22	5	21.22	21.05	-2	9,261	-0.02%
2019/12/31	3	21.27	3	21.98	21.00	0	9,260	0.00%
2019/12/30	1	22.10	4	21.95	22.10	-3	9,115	-0.03%
2019/12/24	4	20.75	0	0.00	20.60	4	9,141	0.04%
2019/12/23	1	21.00	0	0.00	20.95	1	9,154	0.01%
2019/12/18	0	0.00	10	20.85	21.05	-10	9,079	-0.11%
2019/12/16	10	20.85	0	0.00	20.60	10	9,144	0.11%
2019/12/10	0	0.00	10	21.10	21.05	-10	9,126	-0.11%
2019/12/09	5	21.55	0	0.00	21.60	5	9,079	0.06%
2019/12/06	1	21.60	0	0.00	21.25	1	9,171	0.01%
2019/12/05	0	0.00	0.3	21.30	21.30	-0.3	9,158	0.00%
2019/12/04	1	21.55	0	0.00	21.55	1	9,248	0.01%
2019/12/02	5	22.05	0	0.00	21.90	5	9,716	0.05%
2019/11/29	4	22.01	1	22.65	22.05	3	9,780	0.03%
2019/11/28	1	22.05	5	22.65	22.05	-4	9,713	-0.04%
2019/11/27	5	23.30	10	23.05	23.15	-5	9,664	-0.05%
2019/11/26	0	0.00	3	24.05	23.70	-3	9,509	-0.03%
2019/11/21	5	22.30	5.2	21.96	22.40	-0.2	9,351	0.00%
2019/11/19	0.3	20.75	6	20.50	20.95	-5.7	9,542	-0.06%
2019/11/18	0	0.00	1	20.50	20.30	-1	9,567	-0.01%
2019/11/15	10	20.00	0	0.00	20.10	10	9,415	0.11%
2019/11/14	0	0.00	3	18.20	18.30	-3	8,991	-0.03%
2019/11/13	4	18.05	4	18.15	18.15	0	8,996	0.00%
2019/11/11	6	18.05	6	18.19	18.15	0	9,043	0.00%
2019/11/06	6	18.10	6	18.41	18.40	0	9,184	0.00%
2019/11/05	2	18.10	2	18.45	18.50	0	9,259	0.00%
2019/10/31	0	0.00	1	18.25	18.30	-1	9,334	-0.01%
2019/10/30	2	17.65	2	17.88	18.05	0	9,275	0.00%
2019/10/29	5	18.06	9	18.14	17.90	-4	9,265	-0.04%
2019/10/28	7	17.79	0	0.00	17.80	7	9,295	0.08%
2019/10/25	0	0.00	1	18.10	17.85	-1	9,369	-0.01%
2019/10/24	0	0.00	13	17.29	17.70	-13	9,428	-0.14%
2019/10/23	6	16.85	0	0.00	16.95	6	9,422	0.06%
2019/10/21	0	0.00	7	17.31	17.20	-7	9,536	-0.07%
2019/10/18	2	17.05	0	0.00	17.10	2	9,572	0.02%
2019/10/17	2	17.15	0	0.00	17.15	2	9,685	0.02%
2019/10/16	0	0.00	12	17.08	17.25	-12	9,792	-0.12%
2019/10/15	4	16.63	0	0.00	16.75	4	9,862	0.04%
2019/10/14	0	0.00	2	16.95	16.95	-2	9,950	-0.02%
2019/10/09	0	0.00	4	16.73	16.75	-4	10,380	-0.04%
2019/10/08	0	0.00	8	16.64	16.65	-8	10,868	-0.07%
2019/10/07	0	0.00	6	16.37	16.35	-6	11,267	-0.05%
2019/10/04	6	16.35	0	0.00	16.25	6	11,757	0.05%
2019/10/03	10	16.27	8	16.51	16.45	2	12,099	0.02%
2019/10/02	2	16.70	2	16.85	16.70	0	12,267	0.00%
2019/10/01	11	16.83	3	16.87	16.70	8	12,426	0.06%
2019/09/27	4	16.80	8	16.99	17.00	-4	12,532	-0.03%
2019/09/26	9	17.41	0	0.00	17.25	9	12,731	0.07%
2019/09/25	1	17.75	1	17.95	17.70	0	12,983	0.00%
2019/09/24	2	17.90	0	0.00	17.85	2	13,504	0.01%
2019/09/23	2	17.95	2	18.20	18.00	0	13,865	0.00%
2019/09/20	0	0.00	11	18.00	18.10	-11	14,276	-0.08%
2019/09/19	13	17.40	4	17.80	17.65	9	14,462	0.06%
2019/09/18	0	0.00	12	17.91	17.80	-12	14,824	-0.08%
2019/09/17	7	17.47	3	17.65	17.85	4	15,174	0.03%
2019/09/16	2	17.75	2	17.95	17.75	0	15,601	0.00%
2019/09/12	0	0.00	17	17.77	17.80	-17	15,642	-0.11%
2019/09/11	0	0.00	2	17.45	17.35	-2	15,995	-0.01%
2019/09/10	14	17.31	12	17.53	17.25	2	16,545	0.01%
2019/09/09	10	17.10	2	17.50	17.20	8	16,728	0.05%
2019/09/05	5	16.30	19	16.81	17.15	-14	17,301	-0.08%
2019/09/04	15	16.50	13	16.95	16.95	2	17,261	0.01%
2019/09/03	13	17.08	2	16.85	16.85	11	17,605	0.06%
2019/09/02	4	17.25	18	17.25	17.35	-14	17,774	-0.08%
2019/08/30	7	16.79	6	17.02	16.85	1	18,056	0.01%
2019/08/29	7	16.76	0	0.00	16.80	7	18,340	0.04%
2019/08/28	4	17.10	2	17.20	16.95	2	18,705	0.01%
2019/08/27	4	16.50	7	16.91	17.20	-3	18,767	-0.02%
2019/08/26	16	16.48	19	16.71	17.10	-3	18,631	-0.02%
2019/08/23	6	16.73	6	17.20	17.20	0	18,586	0.00%
2019/08/22	13	17.12	8	16.61	17.50	5	18,861	0.03%
2019/08/21	28	17.91	0	0.00	17.60	28	18,957	0.15%
2019/08/20	19	18.23	10	18.35	18.45	9	19,025	0.05%
2019/08/19	2	18.60	0	0.00	18.60	2	19,267	0.01%
2019/08/13	4	18.40	4	18.70	18.70	0	19,818	0.00%
2019/08/12	0	0.00	3	18.87	19.10	-3	19,738	-0.02%
2019/08/08	0	0.00	3	18.93	18.75	-3	19,845	-0.02%
2019/08/07	9	18.56	5	18.56	18.75	4	19,921	0.02%
2019/08/06	0	0.00	6	18.77	19.00	-6	19,922	-0.03%
2019/08/05	0	0.00	4	18.70	18.55	-4	19,963	-0.02%
2019/08/02	3	18.80	1	18.80	18.70	2	20,041	0.01%
2019/08/01	6	19.30	4	19.40	19.15	2	20,065	0.01%
2019/07/31	0	0.00	5	19.99	20.20	-5	20,011	-0.02%
2019/07/30	1	19.75	6	19.72	19.75	-5	19,903	-0.03%
2019/07/29	0	0.00	10	19.38	19.60	-10	19,826	-0.05%
2019/07/26	23	19.01	21	19.25	19.25	2	19,774	0.01%
2019/07/25	17	19.51	10	19.55	19.50	7	19,590	0.04%
2019/07/24	27	19.69	8	19.85	19.85	19	19,639	0.10%
2019/07/23	7	19.62	6	19.87	19.95	1	19,602	0.01%
2019/07/22	3	19.55	3	19.80	19.80	0	19,561	0.00%
2019/07/19	0	0.00	7	19.52	19.65	-7	19,570	-0.04%
2019/07/18	10	19.27	6	19.47	19.20	4	19,505	0.02%
2019/07/17	7	19.42	5	19.47	19.25	2	19,357	0.01%
2019/07/16	0	0.00	16	19.29	19.45	-16	19,196	-0.08%
2019/07/15	0	0.00	34	18.63	19.00	-34	19,103	-0.18%
2019/07/12	31	18.46	20	18.36	18.45	11	18,755	0.06%
2019/07/11	30	18.76	27	18.90	18.75	3	18,384	0.02%
2019/07/10	17	18.63	30	18.84	18.95	-13	18,198	-0.07%
2019/07/09	26	18.44	9	18.44	18.50	17	17,815	0.10%
2019/07/08	23	18.95	20	18.85	18.95	3	18,178	0.02%
2019/07/05	18	19.19	6	19.14	19.10	12	18,579	0.06%
2019/07/04	15	19.39	7	19.67	19.35	8	18,778	0.04%
2019/07/03	15	19.48	33	19.63	19.30	-18	18,997	-0.09%
2019/07/02	34	19.40	13	19.58	19.15	21	18,961	0.11%
2019/07/01	1	18.80	9	19.30	19.85	-8	18,755	-0.04%
2019/06/28	26	18.60	27	18.75	18.75	-1	18,324	-0.01%
2019/06/27	29	18.85	26	19.01	18.90	3	18,068	0.02%
2019/06/26	13	18.88	17	19.07	19.20	-4	17,757	-0.02%
2019/06/25	22	19.25	17	19.10	19.05	5	17,867	0.03%
2019/06/24	13	19.19	26	19.51	19.75	-13	17,605	-0.07%
2019/06/21	30	19.49	17	19.76	19.15	13	17,811	0.07%
2019/06/20	2	19.80	8	19.79	19.70	-6	17,353	-0.03%
2019/06/19	15	19.30	21	19.55	19.80	-6	17,381	-0.03%
2019/06/18	29	19.73	2	19.75	19.15	27	17,041	0.16%
2019/06/17	27	20.46	30.2	20.58	20.55	-3.2	16,477	-0.02%
2019/06/14	13	20.45	13	20.80	20.80	0	16,136	0.00%
2019/06/13	17	20.61	6	20.95	20.80	11	15,965	0.07%
2019/06/12	8	20.31	12	20.62	20.55	-4	15,473	-0.03%
2019/06/11	13	20.37	9	20.57	20.30	4	15,276	0.03%
2019/06/10	3	22.12	1	22.35	21.55	2	14,681	0.01%
2019/06/06	2	22.03	1	22.35	22.10	1	14,340	0.01%
2019/06/05	0	0.00	13	21.12	21.70	-13	13,972	-0.09%
2019/06/04	20.2	20.53	2	20.90	19.75	18.2	13,549	0.13%
2019/06/03	1	21.40	5	21.65	21.50	-4	13,102	-0.03%
2019/05/31	4	21.24	4	21.41	21.75	0	12,945	0.00%
2019/05/30	2	21.33	1	22.00	21.50	1	12,901	0.01%
2019/05/29	7	21.34	5	21.48	21.15	2	12,918	0.02%
2019/05/28	4	22.18	3	22.40	22.25	1	12,559	0.01%
2019/05/27	2	22.10	2	22.20	22.35	0	12,165	0.00%
2019/05/24	4	22.15	4	22.60	22.20	0	12,444	0.00%
2019/05/22	6	23.50	6	23.78	23.05	0	11,768	0.00%
2019/05/17	1	22.10	1	22.40	22.25	0	11,502	0.00%
2019/05/16	4	22.03	4	22.15	22.10	0	11,616	0.00%
2019/05/15	8	22.01	3	22.10	22.25	5	11,487	0.04%
2019/05/09	6	22.23	7	22.27	22.05	-1	11,291	-0.01%
2019/05/08	6	22.90	6	22.65	22.85	0	11,204	0.00%
2019/05/07	4	23.44	6	23.45	23.10	-2	11,212	-0.02%
2019/05/06	2	23.35	1	23.20	23.40	1	11,262	0.01%
2019/05/02	2	23.50	0	0.00	23.50	2	11,287	0.02%
2019/04/24	1	24.35	0	0.00	24.20	1	12,488	0.01%
2019/04/22	0	0.00	1	25.10	25.05	-1	13,307	-0.01%
2019/04/19	0	0.00	10	24.95	24.90	-10	13,688	-0.07%
2019/04/16	3	26.55	0	0.00	26.60	3	14,126	0.02%
2019/04/15	0	0.00	1	28.70	27.70	-1	14,031	-0.01%
2019/04/12	0	0.00	5	29.25	29.50	-5	14,076	-0.04%
2019/04/11	1	29.20	0	0.00	29.55	1	13,466	0.01%
2019/04/10	0	0.00	2	29.00	29.80	-2	13,209	-0.02%
2019/04/09	3	27.72	0	0.00	28.30	3	13,365	0.02%
2019/04/08	0	0.00	12	23.76	25.75	-12	13,374	-0.09%
2019/04/03	9	23.34	4	23.41	23.45	5	14,466	0.03%
2019/04/02	6	23.58	2	23.68	23.65	4	15,329	0.03%
2019/04/01	6	23.82	6	23.80	24.15	0	16,177	0.00%
2019/03/29	3	24.33	2	24.50	24.30	1	17,091	0.01%
2019/03/28	4	23.54	6	23.83	24.75	-2	17,237	-0.01%
2019/03/26	0	0.00	66	25.00	24.85	-66	17,551	-0.38%
2019/03/25	4	23.23	2	23.80	24.90	2	17,804	0.01%
2019/03/21	0	25.85	0	0.00	26.15	0	18,702	0.00%
2019/03/20	0	0.00	100	26.78	26.65	-100	18,771	-0.53%
2019/03/19	0	0.00	50	26.60	26.45	-50	18,865	-0.27%
2019/03/15	0	0.00	102	26.18	26.25	-102	19,389	-0.53%	大賣/鉅額交易
2019/03/13	0	0.00	100	25.98	26.10	-100	19,788	-0.51%
2019/03/12	0	0.00	78	26.16	26.00	-78	20,047	-0.39%
2019/02/27	0	0.00	3	26.40	26.80	-3	25,603	-0.01%
2019/02/26	5	25.78	3	26.07	26.05	2	25,578	0.01%
2019/02/25	0	0.00	3	26.20	26.40	-3	25,626	-0.01%
2019/02/22	5	26.03	0	0.00	25.90	5	25,797	0.02%
2019/02/21	0	0.00	79	26.40	26.60	-79	25,444	-0.31%
2019/02/15	2	26.40	0	0.00	25.90	2	27,270	0.01%
2019/02/14	0	0.00	1	26.55	26.30	-1	27,498	0.00%
2019/02/13	0	0.00	1	26.25	25.95	-1	27,651	0.00%
2019/02/12	1	26.10	0	0.00	26.10	1	27,929	0.00%
2019/02/11	3	26.67	0	0.00	25.80	3	28,180	0.01%
2019/01/23	0	0.00	4	26.54	26.35	-4	29,965	-0.01%
2019/01/21	2	25.93	2	25.95	26.10	0	31,040	0.00%
2019/01/18	2	25.35	2	25.55	26.10	0	31,328	0.00%
2019/01/16	4	25.54	2	25.85	25.50	2	32,071	0.01%
2019/01/15	0	0.00	30	26.59	26.60	-30	32,225	-0.09%
2019/01/14	3	25.65	0	0.00	24.90	3	32,476	0.01%
2019/01/11	0	0.00	1	26.50	26.95	-1	32,773	0.00%
2019/01/10	5	26.60	3	27.05	25.85	2	33,515	0.01%
2019/01/08	5	27.00	5	27.05	26.45	0	33,861	0.00%
2019/01/07	0	0.00	3	26.10	26.50	-3	33,744	-0.01%
2019/01/04	4	25.34	103	25.35	25.35	-99	33,857	-0.29%	大賣/
2019/01/03	2	25.38	2	25.68	25.90	0	34,133	0.00%
2019/01/02	1	25.80	5	25.83	26.00	-4	34,148	-0.01%
2018/12/28	1	25.25	2	25.50	25.90	-1	34,188	0.00%
2018/12/27	6.2	25.87	13	25.69	25.35	-6.9	33,933	-0.02%
2018/12/26	14	25.07	4	25.19	25.15	10	33,591	0.03%
2018/12/25	40	24.53	72	24.33	25.00	-32	33,485	-0.10%
2018/12/24	36	25.07	42	25.11	24.30	-6	32,466	-0.02%
2018/12/22	33	27.67	33	27.98	26.95	0	31,995	0.00%
2018/12/21	231	29.93	10	31.24	29.85	221	31,703	0.70%	大買/鉅額交易
2018/12/20	4	33.35	3	33.52	33.15	1	30,989	0.00%
2018/12/19	7	34.29	8	34.83	33.50	-1	30,839	0.00%
2018/12/18	3	33.15	4	33.19	33.80	-1	30,333	0.00%
2018/12/17	54	32.97	104	33.48	34.00	-50	30,131	-0.17%	大賣/
2018/12/14	202	32.40	0	0.00	32.40	202	28,984	0.70%	大買/鉅額交易
2018/12/13	102	36.62	4	37.03	35.95	98	28,779	0.34%	大買/
2018/12/12	103	36.87	0	0.00	37.15	103	28,657	0.36%	大買/鉅額交易
2018/12/11	1	37.10	3	37.13	37.25	-2	28,519	-0.01%
2018/12/10	2	35.95	0	0.00	35.70	2	28,628	0.01%
2018/12/07	3	37.17	0	0.00	36.95	3	28,793	0.01%
2018/12/06	11	37.75	1	37.00	37.15	10	28,827	0.03%
2018/12/05	105	38.58	0	0.00	38.05	105	28,641	0.37%	大買/鉅額交易
2018/12/04	2	39.15	3	39.88	38.80	-1	28,707	0.00%
2018/12/03	107	39.59	3	39.72	39.55	104	28,520	0.36%	大買/鉅額交易
2018/11/30	34	39.56	84	41.57	40.50	-50	28,076	-0.18%
2018/11/29	50	39.90	1	40.65	39.85	49	25,114	0.20%
2018/11/28	3	40.08	4	40.48	39.50	-1	24,866	0.00%
2018/11/27	4	39.39	17	41.35	39.60	-13	24,623	-0.05%
2018/11/26	15	41.06	0	0.00	42.40	15	24,142	0.06%
2018/11/23	0	0.00	1	39.00	39.05	-1	23,760	0.00%
2018/11/22	0	0.00	1	40.10	39.00	-1	23,704	0.00%
2018/11/21	0	0.00	5	39.90	40.00	-5	23,783	-0.02%
2018/11/20	1	39.90	0	0.00	39.45	1	23,649	0.00%
2018/11/19	10	40.48	16	40.31	39.75	-6	23,601	-0.03%
2018/11/16	6	40.77	2	40.33	41.00	4	23,394	0.02%
2018/11/15	3	38.82	0	0.00	40.30	3	23,108	0.01%
2018/11/13	0	0.00	3	36.95	38.00	-3	22,676	-0.01%
2018/11/12	1	37.40	0	0.00	37.20	1	22,724	0.00%
2018/11/09	7	38.89	5	38.50	39.00	2	22,757	0.01%
2018/11/08	0	0.00	8	39.98	39.60	-8	22,725	-0.04%
2018/11/07	12	40.01	6	40.05	40.10	6	22,718	0.03%
2018/11/06	7	40.19	5	40.25	40.10	2	22,607	0.01%
2018/11/05	7	39.59	11	39.14	39.80	-4	22,259	-0.02%
2018/11/02	2	36.80	12	37.11	37.45	-10	21,966	-0.05%
2018/11/01	1	36.15	2	36.98	37.20	-1	21,945	0.00%
2018/10/30	2	33.40	0	0.00	33.75	2	21,765	0.01%
2018/10/29	6	33.38	2	33.70	33.90	4	21,676	0.02%
2018/10/26	4	36.18	3	36.20	35.80	1	21,604	0.00%
2018/10/25	0	0.00	2	36.70	36.95	-2	21,657	-0.01%
2018/10/24	3	35.32	2	34.95	36.00	1	21,581	0.00%
2018/10/23	8	35.40	2	35.60	35.00	6	21,479	0.03%
2018/10/22	2	35.25	0	0.00	37.05	2	21,681	0.01%
2018/10/19	31	37.45	36	37.40	37.50	-5	22,296	-0.02%
2018/10/18	23	38.33	3	39.70	37.20	20	22,007	0.09%
2018/10/17	21	40.35	27	40.45	41.25	-6	21,744	-0.03%
2018/10/16	2	37.90	2	38.25	37.80	0	21,618	0.00%
2018/10/15	1	39.10	0	0.00	38.00	1	22,531	0.00%
2018/10/09	1	38.65	0	0.00	38.45	1	26,003	0.00%
2018/10/08	5	38.10	0	0.00	38.35	5	27,388	0.02%
2018/10/05	0	0.00	11	39.12	39.30	-11	28,407	-0.04%
2018/10/03	0	0.00	5	39.45	39.40	-5	29,678	-0.02%
2018/10/02	2	38.35	3.2	38.46	39.00	-1.2	31,099	0.00%
2018/10/01	20	37.16	4	38.28	37.20	16	31,768	0.05%
2018/09/28	0	0.00	4	39.79	40.30	-4	31,799	-0.01%
2018/09/27	32	39.19	5	38.30	39.15	27	31,405	0.09%
2018/09/26	2	37.85	11	38.05	38.30	-9	31,731	-0.03%
2018/09/25	2	37.80	2	37.50	37.80	0	31,642	0.00%
2018/09/21	5	35.50	8	36.17	36.95	-3	31,567	-0.01%
2018/09/20	26	36.97	26	37.15	36.10	0	31,754	0.00%
2018/09/18	0	0.00	5	37.00	37.00	-5	32,060	-0.02%
2018/09/14	0	0.00	3	37.05	36.75	-3	32,605	-0.01%
2018/09/13	0	0.00	20	34.95	36.55	-20	32,620	-0.06%
2018/09/12	1	32.75	0	0.00	34.10	1	33,037	0.00%
2018/09/11	0	0.00	15	32.73	32.90	-15	33,312	-0.05%
2018/09/10	5	32.00	0	0.00	31.40	5	33,526	0.01%
2018/09/07	5	34.60	0	0.00	34.60	5	33,685	0.01%
2018/09/03	7	36.60	0	0.00	36.45	7	34,137	0.02%
2018/08/31	5	37.80	0	0.00	37.50	5	34,049	0.01%
2018/08/30	0	0.00	2	39.00	38.20	-2	34,000	-0.01%
2018/08/24	0	0.00	2	36.90	37.00	-2	33,703	-0.01%
2018/08/23	0	0.00	5	37.50	37.35	-5	33,748	-0.01%
2018/08/20	3	35.25	0	0.00	34.90	3	33,258	0.01%
2018/08/17	5	36.00	0	0.00	35.95	5	32,963	0.02%
2018/08/09	2	37.90	0	0.00	38.50	2	32,402	0.01%
2018/08/06	0	0.00	4	37.73	38.40	-4	31,876	-0.01%
2018/08/02	6	38.26	5	38.70	38.25	1	31,622	0.00%
2018/07/30	5	39.00	0	0.00	38.85	5	30,952	0.02%
2018/07/27	34	39.97	40	40.09	40.30	-6	30,732	-0.02%
2018/07/26	85	40.00	92	40.01	41.00	-7	30,091	-0.02%
2018/07/25	2	37.95	0	0.00	37.80	2	28,944	0.01%
2018/07/23	1	37.30	0	0.00	37.70	1	28,353	0.00%
2018/07/20	3	37.98	3	38.17	37.85	0	28,098	0.00%
2018/07/19	3	38.05	10	37.79	39.10	-7	27,102	-0.03%
2018/07/18	5	37.57	9	38.55	36.30	-4	26,238	-0.02%
2018/07/17	15	37.47	33	36.90	38.50	-18	24,840	-0.07%
2018/07/16	31	36.86	10	36.05	36.90	21	24,405	0.09%
2018/07/13	11	34.07	2	34.20	35.30	9	23,929	0.04%
2018/07/12	0	0.00	1.8	33.08	33.10	-1.8	24,538	-0.01%
2018/07/11	1	32.05	0.1	32.00	32.20	0.9	23,919	0.00%
2018/07/10	0	0.00	11	32.85	31.30	-11	23,340	-0.05%
2018/07/09	2	30.00	25	30.45	30.90	-23	22,037	-0.10%
2018/07/06	0	0.00	1	28.20	28.10	-1	21,204	0.00%
2018/07/04	0	0.00	30	28.38	28.15	-30	21,097	-0.14%
2018/07/03	5	27.15	5	26.70	26.60	0	20,684	0.00%
2018/06/29	0	0.00	9	26.90	27.10	-9	20,693	-0.04%
2018/06/28	0	0.00	8	25.73	25.45	-8	20,663	-0.04%
2018/06/26	0	0.00	5	26.75	26.85	-5	21,086	-0.02%
2018/06/25	1	27.30	5	28.60	27.00	-4	21,130	-0.02%
2018/06/22	1	27.60	1	27.75	28.00	0	20,991	0.00%
2018/06/21	21	27.91	309	27.99	27.90	-288	20,985	-1.37%	大賣/鉅額交易
2018/06/20	8	26.99	27	26.83	27.00	-19	21,129	-0.09%
2018/06/19	2	26.40	0	0.00	26.30	2	21,445	0.01%
2018/06/15	0	0.00	45	25.81	26.10	-45	21,482	-0.21%
2018/06/13	6	25.08	195	25.10	24.75	-189	21,610	-0.87%	大賣/鉅額交易
2018/06/12	25	24.40	20	24.50	25.75	5	21,844	0.02%
2018/06/11	20	23.93	0	0.00	24.00	20	22,367	0.09%
2018/06/07	10	23.55	0	0.00	23.35	10	23,263	0.04%
2018/06/05	6	23.80	25	24.00	23.55	-19	24,446	-0.08%
2018/05/30	0	0.00	2	22.50	22.80	-2	25,375	-0.01%
2018/05/28	1	22.80	0	0.00	22.80	1	25,703	0.00%
2018/05/25	29	23.36	4	23.40	23.10	25	25,810	0.10%
2018/05/24	14	23.83	38	23.46	23.65	-24	25,851	-0.09%
2018/05/23	36	22.83	12	22.93	22.90	24	25,890	0.09%
2018/05/22	0	0.00	21	22.98	22.65	-21	26,037	-0.08%
2018/05/21	1	22.75	0	0.00	23.00	1	26,254	0.00%
2018/05/18	1	22.75	1	22.95	23.05	0	26,421	0.00%
2018/05/17	357	22.98	10	23.23	23.20	347	26,496	1.31%	大買/鉅額交易
2018/05/16	194	22.35	0	0.00	22.30	194	26,423	0.73%	大買/鉅額交易
2018/05/14	5	23.20	1	23.50	23.15	4	26,886	0.01%
2018/05/11	5	22.30	1	22.90	22.90	4	26,943	0.01%
2018/05/10	1	22.25	0	0.00	21.95	1	26,822	0.00%
2018/05/09	0	0.00	2	22.45	22.45	-2	26,843	-0.01%
2018/05/08	0	0.00	21	22.45	22.60	-21	26,916	-0.08%
2018/05/07	2	22.15	0	0.00	22.25	2	27,186	0.01%
2018/05/03	0	0.00	2	22.05	21.85	-2	27,328	-0.01%
2018/04/30	5	21.90	0	0.00	22.25	5	28,055	0.02%
2018/04/26	43	22.03	20	21.40	21.00	23	28,129	0.08%
2018/04/25	5	23.42	0	0.00	23.20	5	28,948	0.02%
2018/04/24	3	24.40	3	25.05	24.65	0	30,043	0.00%
2018/04/20	50	26.36	20	25.70	26.60	30	31,914	0.09%
2018/04/19	20	25.30	25	25.52	26.00	-5	31,765	-0.02%
2018/04/18	10	24.10	21	24.36	25.10	-11	31,735	-0.03%
2018/04/16	5	23.65	5	23.50	22.90	0	31,112	0.00%
2018/04/12	20	23.10	20	23.20	22.95	0	32,459	0.00%
2018/04/10	0	0.00	1	23.30	22.75	-1	32,878	0.00%
2018/04/09	17	22.80	42	22.89	22.85	-25	32,705	-0.08%
2018/04/02	20	22.25	20	22.55	22.20	0	33,321	0.00%
2018/03/31	21	21.69	20	22.30	22.25	1	33,665	0.00%
2018/03/30	20	21.35	38	22.11	22.45	-18	34,037	-0.05%
2018/03/29	21	21.75	13	22.55	21.10	8	34,292	0.02%
2018/03/28	20	22.40	20	22.65	22.25	0	34,780	0.00%
2018/03/27	20	22.60	30	22.73	22.50	-10	35,612	-0.03%
2018/03/23	20	20.00	41	21.88	22.60	-21	35,662	-0.06%
2018/03/22	19	21.55	0	0.00	20.60	19	35,100	0.05%
2018/03/21	21	22.84	0	0.00	22.30	21	34,713	0.06%
2018/03/20	38	22.74	36	22.95	23.15	2	35,738	0.01%
2018/03/19	20	23.10	20	22.85	23.15	0	35,883	0.00%
2018/03/16	46	23.22	20	23.10	22.85	26	36,479	0.07%
2018/03/15	13	22.75	41	23.28	23.40	-28	36,500	-0.08%
2018/03/14	40	22.49	15	22.50	22.70	25	36,098	0.07%
2018/03/13	21	22.89	20	22.60	22.70	1	36,315	0.00%
2018/03/12	27	23.23	10	22.45	22.50	17	37,135	0.05%
2018/03/09	7	24.14	0	0.00	24.05	7	37,162	0.02%
2018/03/08	0	0.00	6	25.05	24.70	-6	36,993	-0.02%
2018/03/06	1	24.30	0	0.00	24.05	1	37,174	0.00%
2018/03/02	5	24.75	0	0.00	24.65	5	38,517	0.01%
2018/03/01	2	25.20	0	0.00	25.20	2	39,166	0.01%
2018/02/27	3	25.30	0	0.00	25.30	3	40,119	0.01%
2018/02/22	1	25.15	21	25.70	25.50	-20	42,156	-0.05%
2018/02/21	10	23.70	45	24.73	25.10	-35	43,062	-0.08%
2018/02/09	5	21.80	5	22.25	22.45	0	45,662	0.00%
2018/02/08	35	23.37	5	23.10	22.75	30	45,765	0.07%
2018/02/07	20	23.05	25	23.22	23.20	-5	45,725	-0.01%
2018/02/06	100	23.67	100	23.20	22.45	0	45,631	0.00%
2018/02/05	53	23.69	51	23.82	24.10	2	45,150	0.00%
2018/02/02	41	23.70	41	23.77	24.20	0	44,938	0.00%
2018/02/01	10	23.60	15	23.83	23.85	-5	44,976	-0.01%
2018/01/31	1	23.40	3.5	23.81	23.90	-2.5	44,858	-0.01%
2018/01/30	3	23.28	3	23.37	23.80	0	44,613	0.00%
2018/01/29	20	23.74	5	23.90	23.60	15	44,175	0.03%
2018/01/26	60	24.10	65	24.04	24.40	-5	43,975	-0.01%
2018/01/25	15	23.57	21	24.43	23.35	-6	43,454	-0.01%
2018/01/24	25	25.37	5	25.40	25.15	20	43,046	0.05%
2018/01/23	13	25.50	13	25.85	25.80	0	42,885	0.00%
2018/01/22	70	26.57	70	25.91	25.65	0	42,862	0.00%
2018/01/19	263	25.67	268	25.53	26.40	-5	42,647	-0.01%	大買/大賣/
2018/01/18	142	27.15	129	25.81	25.40	13	41,939	0.03%	大買/大賣/
2018/01/17	103	27.12	97	27.25	27.35	6	41,695	0.01%	大買/
2018/01/16	87	25.09	123	26.30	27.40	-36	40,665	-0.09%	大賣/
2018/01/15	60	24.26	62	24.89	25.05	-2	39,476	-0.01%
2018/01/12	123	24.11	71	24.30	24.10	52	38,812	0.13%	大買/
2018/01/11	110	23.58	10	23.80	23.55	100	37,846	0.26%	大買/
2018/01/10	10	23.90	7.3	22.73	23.60	2.7	37,431	0.01%
2018/01/09	14	22.31	5	22.60	22.15	9	36,748	0.02%
2018/01/08	2	22.55	26	22.57	22.60	-24	36,228	-0.07%
2018/01/05	2	20.55	14.2	20.54	20.55	-12.2	36,017	-0.03%
2018/01/04	10	20.25	5	20.20	20.30	5	35,795	0.01%
2018/01/03	0	0.00	10	19.35	19.80	-10	35,508	-0.03%