大同 (2371)-凱基-竹科券商分點個股進出

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
65.4
漲跌
▼0.7
漲幅
-1.06%
成交量
60,743張
產業
上市電機機械類股
880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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/30	18	65.38	68	65.66	65.40	-50	81,769	-0.06%
2024/04/29	41.9	67.13	31	67.31	66.10	10.9	81,429	0.01%
2024/04/26	97	68.57	711.5	67.97	67.50	-614.5	80,497	-0.76%	大賣/鉅額交易
2024/04/25	194.1	68.56	73.1	68.67	69.00	121	78,243	0.15%	大買/鉅額交易
2024/04/24	181.3	67.33	230	68.28	68.40	-48.8	76,509	-0.06%	大買/大賣/
2024/04/23	171	65.27	152	64.57	64.10	19	73,696	0.03%	大買/大賣/
2024/04/22	227.8	69.32	585.5	70.35	65.40	-357.7	70,731	-0.51%	大買/大賣/鉅額交易
2024/04/19	723	68.18	334.9	67.81	69.10	388.1	65,278	0.59%	大買/大賣/鉅額交易
2024/04/18	287.4	65.45	209.7	65.63	64.40	77.7	57,904	0.13%	大買/大賣/
2024/04/17	185.9	62.82	158	63.19	64.30	27.9	53,106	0.05%	大買/大賣/
2024/04/16	171	59.56	117.4	58.72	58.50	53.7	49,311	0.11%	大買/大賣/
2024/04/15	321.2	62.84	144	62.70	61.40	177.2	47,576	0.37%	大買/大賣/鉅額交易
2024/04/12	283.6	59.25	162.7	59.29	60.50	120.9	43,297	0.28%	大買/大賣/鉅額交易
2024/04/11	334.1	56.37	136.5	56.99	56.10	197.6	39,668	0.50%	大買/大賣/鉅額交易
2024/04/10	35	55.90	18	55.81	55.60	17	38,329	0.04%
2024/04/09	36.9	55.48	38	55.98	56.50	-1.1	37,828	0.00%
2024/04/08	57	55.99	27.5	56.27	55.50	29.5	36,676	0.08%
2024/04/03	26	56.16	6	56.25	55.80	20	35,957	0.06%
2024/04/02	57.2	57.44	21	57.26	56.90	36.2	35,641	0.10%
2024/04/01	100.8	56.42	25.4	56.54	56.30	75.4	34,583	0.22%
2024/03/29	91	57.22	36	57.88	56.50	55	33,852	0.16%
2024/03/28	128	57.64	281	57.62	57.70	-153	32,860	-0.47%	大買/大賣/鉅額交易
2024/03/27	549.2	57.67	949	57.18	55.00	-399.8	30,836	-1.30%	大買/大賣/鉅額交易
2024/03/26	675.1	56.71	74.2	55.91	57.30	600.9	28,680	2.10%	大買/鉅額交易
2024/03/25	55.1	51.89	23	50.86	52.10	32.1	25,924	0.12%
2024/03/22	15	48.51	2.1	49.37	49.10	12.9	25,168	0.05%
2024/03/21	25.1	48.93	4	48.95	49.25	21.1	24,898	0.08%
2024/03/20	10	47.80	11	47.89	47.15	-1	24,771	0.00%
2024/03/19	14.2	47.95	2	48.78	47.65	12.2	24,685	0.05%
2024/03/18	13.1	48.00	19	48.11	48.20	-5.9	24,729	-0.02%
2024/03/15	13	47.95	0	0.00	47.10	13	24,833	0.05%
2024/03/14	7	48.49	0	0.00	48.35	7	24,911	0.03%
2024/03/13	19.2	48.94	19	49.18	48.65	0.2	25,374	0.00%
2024/03/12	38.2	50.27	17	50.51	49.40	21.2	25,446	0.08%
2024/03/11	20.5	50.46	2	51.50	51.10	18.5	25,129	0.07%
2024/03/08	14	50.39	7	50.41	50.00	7	25,079	0.03%
2024/03/07	4	52.60	10	52.72	52.50	-6	24,578	-0.02%
2024/03/06	9	53.44	9.6	53.97	53.00	-0.6	24,338	0.00%
2024/03/05	6	52.42	14.5	52.22	52.20	-8.5	23,679	-0.04%
2024/03/04	58	53.22	53.2	53.82	53.00	4.8	23,361	0.02%
2024/03/01	32	52.59	36.7	52.40	53.40	-4.7	22,505	-0.02%
2024/02/29	14	50.84	33	50.41	51.90	-19	21,476	-0.09%
2024/02/27	28.5	48.29	18	48.09	48.40	10.5	20,553	0.05%
2024/02/26	27	47.94	45	47.74	48.15	-18	20,060	-0.09%
2024/02/23	22	45.90	34	46.41	46.75	-12	19,334	-0.06%
2024/02/22	75	46.46	15	46.20	45.40	60	18,630	0.32%
2024/02/21	1.1	44.73	0	0.00	44.40	1.1	17,449	0.01%
2024/02/20	3	44.27	2	44.15	44.00	1	17,456	0.01%
2024/02/19	0	0.00	5	45.25	45.35	-5	17,640	-0.03%
2024/02/16	4	44.56	13	44.50	44.10	-9	17,583	-0.05%
2024/02/15	1	45.85	20	46.03	46.30	-19	17,157	-0.11%
2024/02/05	20	44.70	2	44.88	45.00	18	16,901	0.11%
2024/02/02	2	44.98	7	45.18	45.30	-5	16,724	-0.03%
2024/02/01	0	0.00	7	44.96	45.15	-7	16,541	-0.04%
2024/01/31	2	43.65	46	44.04	43.85	-44	16,288	-0.27%
2024/01/30	0	0.00	1	43.80	43.55	-1	16,196	-0.01%
2024/01/26	1	43.20	0	0.00	43.25	1	16,132	0.01%
2024/01/25	2	44.10	4	43.43	43.55	-2	16,102	-0.01%
2024/01/24	12	43.09	38	43.70	44.00	-26	16,027	-0.16%
2024/01/23	4	42.68	75	43.07	43.30	-71	15,843	-0.45%
2024/01/22	26	41.82	7	41.89	41.90	19	15,250	0.12%
2024/01/19	4	39.95	3	40.33	40.40	1	15,055	0.01%
2024/01/18	3	38.45	1	39.00	39.20	2	15,014	0.01%
2024/01/17	84	40.33	24	40.84	38.90	60	14,868	0.40%
2024/01/16	2	42.73	10	42.75	42.15	-8	14,429	-0.06%
2024/01/15	3	43.88	13	44.15	43.35	-10	14,307	-0.07%
2024/01/12	5	43.36	1	43.10	43.00	4	14,205	0.03%
2024/01/11	4	44.24	7	44.96	44.55	-3	13,967	-0.02%
2024/01/10	18	44.76	6	45.44	43.85	12	13,784	0.09%
2024/01/09	42	44.89	86	44.62	45.20	-44	13,044	-0.34%
2024/01/08	8	43.01	11	43.00	43.00	-3	12,562	-0.02%
2024/01/05	1	42.25	2	42.20	42.40	-1	12,416	-0.01%
2024/01/04	1	42.00	0	0.00	41.95	1	12,394	0.01%
2024/01/03	0	0.00	0	42.35	42.25	0	12,384	0.00%
2024/01/02	1	42.50	0	0.00	42.25	1	12,332	0.01%
2023/12/29	4	41.89	4	42.43	42.00	0	12,419	0.00%
2023/12/28	4	42.41	5	42.31	42.50	-1	12,470	-0.01%
2023/12/27	10	42.08	0	0.00	42.05	10	12,511	0.08%
2023/12/25	0	0.00	0	42.10	42.15	0	12,479	0.00%
2023/12/22	0	0.00	2	42.20	41.80	-2	12,460	-0.02%
2023/12/21	2.5	42.70	1	42.90	42.05	1.5	12,706	0.01%
2023/12/20	18	42.09	19	43.50	43.50	-1	12,549	-0.01%
2023/12/19	10	40.75	1	40.60	41.10	9	12,119	0.07%
2023/12/18	10	40.92	11	40.86	41.10	-1	12,120	-0.01%
2023/12/15	5	41.78	0.1	42.25	41.15	4.9	12,140	0.04%
2023/12/14	0	0.00	5	42.61	42.20	-5	12,057	-0.04%
2023/12/13	29	42.83	5	42.35	42.35	24	12,046	0.20%
2023/12/12	1	44.10	0	0.00	44.00	1	12,480	0.01%
2023/12/11	0	0.00	36	43.53	44.10	-36	12,984	-0.28%
2023/12/08	29	42.89	42	43.45	43.10	-13	12,876	-0.10%
2023/12/07	33	41.91	1	41.85	42.00	32	12,339	0.26%
2023/12/06	23	41.05	20	40.86	40.20	3	11,933	0.03%
2023/12/05	5	41.99	8	41.94	41.65	-3	11,799	-0.03%
2023/12/04	21	40.17	0	0.00	40.55	21	11,563	0.18%
2023/12/01	20	40.16	2.4	40.26	40.05	17.6	11,742	0.15%
2023/11/30	0	0.00	3	40.80	40.35	-3	12,005	-0.02%
2023/11/29	5	40.76	5	40.88	40.85	0	12,862	0.00%
2023/11/28	9	40.45	24	40.63	40.50	-15	12,710	-0.12%
2023/11/27	1	40.25	3.5	40.16	40.45	-2.5	12,563	-0.02%
2023/11/24	21	39.94	7.7	39.90	40.10	13.3	12,470	0.11%
2023/11/23	20.1	38.63	0	0.00	38.80	20.1	12,257	0.16%
2023/11/22	0.1	38.35	4	38.15	38.10	-3.9	12,272	-0.03%
2023/11/21	0.1	38.65	8	38.51	38.45	-7.9	12,316	-0.06%
2023/11/20	4	38.25	1	38.45	38.45	3	12,360	0.02%
2023/11/17	14.4	38.57	1	38.80	38.30	13.4	12,353	0.11%
2023/11/16	12.1	38.74	5	38.69	38.80	7.1	12,346	0.06%
2023/11/15	6	37.23	2	37.33	36.90	4	11,939	0.03%
2023/11/14	1	36.60	0	0.00	36.30	1	11,891	0.01%
2023/11/10	2	36.00	0	0.00	35.95	2	12,183	0.02%
2023/11/09	1	36.80	0	0.00	36.60	1	12,331	0.01%
2023/11/08	1	37.25	1	37.25	36.80	0	12,513	0.00%
2023/11/07	1	36.80	0	0.00	36.60	1	12,793	0.01%
2023/10/27	0	0.00	1	37.60	37.15	-1	14,306	-0.01%
2023/10/26	0	38.00	1	37.50	37.30	-1	14,774	-0.01%
2023/10/25	2	38.95	0	0.00	38.65	2	14,980	0.01%
2023/10/24	3	37.87	1	38.40	38.40	2	15,360	0.01%
2023/10/23	1	39.20	1	38.95	38.50	0	15,823	0.00%
2023/10/20	1	38.65	0	0.00	38.60	1	15,995	0.01%
2023/10/19	1	39.50	0	0.00	39.20	1	16,190	0.01%
2023/10/18	6.8	40.31	7	40.30	40.10	-0.2	16,362	0.00%
2023/10/17	2	41.70	1	41.55	41.00	1	16,531	0.01%
2023/10/16	2	41.75	2.7	41.79	41.70	-0.7	17,123	0.00%
2023/10/13	1	44.25	0	0.00	43.20	1	17,958	0.01%
2023/10/06	1	43.75	0	0.00	43.65	1	21,305	0.00%
2023/10/05	0	0.00	1	44.60	44.45	-1	21,861	0.00%
2023/10/04	5	42.70	2.1	42.95	43.15	2.9	22,495	0.01%
2023/10/03	2	43.63	4	43.64	43.35	-2	22,895	-0.01%
2023/10/02	1	44.55	0	0.00	44.10	1	23,583	0.00%
2023/09/28	0	0.00	3	44.40	44.40	-3	24,060	-0.01%
2023/09/27	1	43.60	0	0.00	44.05	1	24,546	0.00%
2023/09/22	1	44.05	1	44.40	44.65	0	26,219	0.00%
2023/09/21	9	43.99	17.6	44.06	43.85	-8.6	26,819	-0.03%
2023/09/20	11.1	44.58	10	45.51	44.35	1.1	27,851	0.00%
2023/09/19	20	46.08	39	45.77	45.35	-19	28,965	-0.07%
2023/09/18	21	44.86	27	44.80	44.80	-6	30,060	-0.02%
2023/09/15	13	43.70	7	44.60	44.75	6	31,694	0.02%
2023/09/14	31	44.69	9	44.70	44.50	22	32,984	0.07%
2023/09/13	15	48.42	16	49.05	48.55	-1	32,957	0.00%
2023/09/12	4	48.14	0	0.00	48.20	4	35,268	0.01%
2023/09/11	4	48.03	7.5	48.19	48.20	-3.5	36,414	-0.01%
2023/09/08	11	48.76	2	48.90	48.75	9	36,555	0.02%
2023/09/07	1	48.50	0	0.00	48.60	1	36,697	0.00%
2023/09/06	2	47.68	4	48.10	48.45	-2	36,960	-0.01%
2023/09/05	4	46.23	11.2	46.42	47.80	-7.2	37,121	-0.02%
2023/09/04	20.1	46.74	11.3	45.94	46.35	8.8	37,065	0.02%
2023/09/01	2	50.75	5	51.04	50.80	-3	36,376	-0.01%
2023/08/31	3	50.80	2	51.15	50.60	1	36,784	0.00%
2023/08/30	6	50.88	6	51.30	51.30	0	37,188	0.00%
2023/08/29	3	50.93	3	51.13	51.30	0	37,936	0.00%
2023/08/28	5	49.97	1	51.40	50.00	4	38,633	0.01%
2023/08/25	1	51.40	6	51.28	51.20	-5	40,146	-0.01%
2023/08/24	6	50.88	14	51.09	51.00	-8	41,339	-0.02%
2023/08/23	3	49.68	10	49.99	50.10	-7	42,583	-0.02%
2023/08/22	5.1	50.00	0.5	49.80	49.50	4.6	43,485	0.01%
2023/08/21	9	50.79	7	50.84	50.40	2	44,155	0.00%
2023/08/18	9	51.33	10.9	51.70	50.60	-1.9	44,402	0.00%
2023/08/17	6	51.78	3	51.87	52.20	3	44,375	0.01%
2023/08/16	2	50.85	6	51.13	51.10	-4	44,369	-0.01%
2023/08/15	7	51.01	13	51.42	51.50	-6	44,880	-0.01%
2023/08/14	0	0.00	2	51.05	50.70	-2	45,647	0.00%
2023/08/11	12	51.08	28	51.18	51.70	-16	45,956	-0.03%
2023/08/10	22	50.23	6.5	51.68	49.70	15.5	46,275	0.03%
2023/08/09	14	52.09	8	52.53	51.60	6	47,828	0.01%
2023/08/08	20	51.43	14	51.62	52.00	6	48,881	0.01%
2023/08/07	2	50.00	7	49.81	50.30	-5	48,685	-0.01%
2023/08/04	3	49.00	1	49.35	49.10	2	48,602	0.00%
2023/08/02	5	49.91	5	48.97	48.90	0	48,614	0.00%
2023/08/01	8	49.66	28	49.72	49.60	-20	48,699	-0.04%
2023/07/31	19.1	49.48	20	49.44	49.50	-0.9	48,511	0.00%
2023/07/28	20	48.78	23.6	48.87	48.55	-3.6	48,043	-0.01%
2023/07/27	16	49.56	21.5	49.72	49.35	-5.5	47,803	-0.01%
2023/07/26	27	51.30	4	51.40	50.30	23	47,496	0.05%
2023/07/25	9	51.96	14	51.66	51.30	-5	46,907	-0.01%
2023/07/24	3	52.10	21	51.20	51.00	-18	46,661	-0.04%
2023/07/21	9	52.61	10	52.75	52.80	-1	46,230	0.00%
2023/07/20	5.4	52.07	9	52.54	52.60	-3.6	46,001	-0.01%
2023/07/19	11	52.00	45	52.22	51.30	-34	45,630	-0.07%
2023/07/18	18	50.43	14.1	50.57	51.00	3.9	44,970	0.01%
2023/07/17	43.1	49.29	10.5	49.70	49.10	32.6	43,990	0.07%
2023/07/14	8	55.53	4.1	55.82	54.30	3.9	42,403	0.01%
2023/07/13	3	55.00	4	54.50	54.20	-1	41,091	0.00%
2023/07/12	5	54.00	7	54.20	54.10	-2	40,629	0.00%
2023/07/11	18.5	53.97	2	54.45	54.20	16.5	40,040	0.04%
2023/07/10	2	55.00	0	0.00	53.10	2	39,308	0.01%
2023/07/07	6	54.18	9	53.72	54.60	-3	38,917	-0.01%
2023/07/06	2	55.80	5	55.54	55.30	-3	38,123	-0.01%
2023/07/05	14	55.21	8.5	54.84	54.80	5.5	37,616	0.01%
2023/07/04	47	56.98	51	56.08	56.00	-4	37,100	-0.01%
2023/07/03	8.6	56.88	15	56.73	56.60	-6.4	36,606	-0.02%
2023/06/30	30	54.81	35	54.74	54.30	-5	35,940	-0.01%
2023/06/29	38	54.18	25	54.80	55.00	13	35,190	0.04%
2023/06/28	14	54.11	14.1	54.35	54.50	-0.1	34,879	0.00%
2023/06/27	55	53.33	56	52.34	52.20	-1	34,017	0.00%
2023/06/26	16	52.61	18	53.35	53.90	-2	32,824	-0.01%
2023/06/21	66.5	50.47	83	50.97	51.70	-16.5	31,520	-0.05%
2023/06/20	83.5	49.26	203.1	49.45	49.95	-119.6	29,760	-0.40%	大賣/鉅額交易
2023/06/19	2	46.20	9.2	45.91	46.20	-7.2	27,664	-0.03%
2023/06/16	200.1	47.04	26	45.62	45.85	174.1	26,909	0.65%	大買/鉅額交易
2023/06/15	12	43.17	28.4	43.77	45.80	-16.4	24,277	-0.07%
2023/06/14	10	41.70	12	41.79	41.65	-2	23,131	-0.01%
2023/06/13	3	41.30	1	41.10	41.40	2	22,936	0.01%
2023/06/12	5	41.40	9	41.33	41.30	-4	22,698	-0.02%
2023/06/09	2	40.48	4	40.41	40.70	-2	22,253	-0.01%
2023/06/08	1	41.20	0	0.00	40.60	1	21,933	0.00%
2023/06/07	2	41.18	5.5	41.14	41.15	-3.5	21,747	-0.02%
2023/06/06	1	41.00	1	41.20	40.90	0	21,565	0.00%
2023/06/05	2	41.70	15	41.84	41.50	-13	21,405	-0.06%
2023/06/02	26.1	41.82	7	41.96	41.65	19.1	21,057	0.09%
2023/06/01	3	41.75	2	41.98	41.70	1	20,241	0.00%
2023/05/31	4.1	41.95	11	41.74	42.30	-6.9	19,439	-0.04%
2023/05/30	12	41.20	43	41.00	40.80	-31	17,792	-0.17%
2023/05/29	10	40.13	21	40.69	40.10	-11	16,540	-0.07%
2023/05/26	25	40.04	17	39.64	40.15	8	15,217	0.05%
2023/05/25	53	38.90	12	39.08	39.65	41	14,265	0.29%
2023/05/24	11	38.19	3	38.50	38.40	8	13,437	0.06%
2023/05/23	22	38.42	3	37.90	37.80	19	13,221	0.14%
2023/05/22	3.2	38.41	6	38.37	38.35	-2.8	13,054	-0.02%
2023/05/19	12	38.65	312	38.76	38.00	-300	12,836	-2.34%	大賣/鉅額交易
2023/05/18	311	39.16	8	39.22	39.15	303	12,236	2.48%	大買/鉅額交易
2023/05/17	6	37.92	8	37.99	37.85	-2	11,459	-0.02%
2023/05/16	10	38.42	28	38.52	38.05	-18	10,956	-0.16%
2023/05/15	52	37.72	59	37.96	38.00	-7	10,298	-0.07%
2023/05/12	7	35.84	22.9	36.27	37.40	-15.9	8,529	-0.19%
2023/05/11	1	34.00	3	34.45	34.00	-2	7,137	-0.03%
2023/05/09	11	34.45	30	34.19	33.60	-19	6,776	-0.28%
2023/05/08	0	0.00	4	34.23	34.35	-4	6,657	-0.06%
2023/05/05	0	0.00	3	33.52	33.40	-3	6,346	-0.05%
2023/05/04	0	0.00	2	33.73	33.70	-2	6,400	-0.03%
2023/05/02	0	0.00	7	33.74	33.65	-7	6,371	-0.11%
2023/04/28	3.4	32.69	2	32.65	32.60	1.4	6,281	0.02%
2023/04/27	2	32.80	0	0.00	32.55	2	6,285	0.03%
2023/04/25	4	33.08	0	0.00	32.35	4	6,326	0.06%
2023/04/24	3	32.70	0	0.00	32.80	3	6,278	0.05%
2023/04/21	6	32.50	100.2	32.50	32.35	-94.2	6,285	-1.50%
2023/04/20	15	32.73	0	0.00	32.85	15	6,249	0.24%
2023/04/19	5	33.20	0	0.00	32.90	5	6,223	0.08%
2023/04/18	5	33.60	0	0.00	33.30	5	6,184	0.08%
2023/04/17	15	33.65	0	0.00	33.60	15	6,162	0.24%
2023/04/14	10	33.55	0	0.00	33.40	10	6,141	0.16%
2023/04/13	0	0.00	3	33.95	33.55	-3	6,147	-0.05%
2023/04/12	5	33.80	0	0.00	33.80	5	6,179	0.08%
2023/04/11	14	33.45	1	33.35	33.25	13	6,256	0.21%
2023/04/10	5	33.00	0	0.00	33.20	5	6,247	0.08%
2023/03/31	3	33.10	0	0.00	33.00	3	6,246	0.05%
2023/03/29	7	33.61	1	34.30	33.45	6	6,199	0.10%
2023/03/28	1	33.30	14	33.77	34.30	-13	5,978	-0.22%
2023/03/27	0	0.00	6	33.28	33.25	-6	5,887	-0.10%
2023/03/24	0	0.00	2	32.85	32.85	-2	6,078	-0.03%
2023/03/17	1	32.10	1	32.00	32.35	0	7,059	0.00%
2023/03/16	5	32.15	0	0.00	31.95	5	7,218	0.07%
2023/03/15	8	32.86	0	0.00	32.60	8	7,592	0.11%
2023/03/13	21	32.97	0	0.00	33.20	21	7,703	0.27%
2023/03/10	5	33.28	0	0.00	33.15	5	7,707	0.06%
2023/03/09	1	34.65	0	0.00	34.15	1	7,570	0.01%
2023/03/08	3	34.75	6	34.74	34.60	-3	7,589	-0.04%
2023/03/07	5	34.32	2	34.35	34.25	3	7,314	0.04%
2023/03/03	0	33.35	1	33.20	33.15	-1	7,134	-0.01%
2023/03/02	1	33.35	2	33.30	33.30	-1	7,194	-0.01%
2023/02/23	0	0.00	1	33.85	33.80	-1	7,143	-0.01%
2023/02/21	10	34.25	0	0.00	34.20	10	7,255	0.14%
2023/02/15	1	34.55	11	34.50	34.15	-10	7,481	-0.13%
2023/02/14	0	0.00	1	33.50	33.45	-1	7,374	-0.01%
2023/02/10	3	33.40	13	33.40	33.20	-10	7,679	-0.13%
2023/02/09	8	33.90	0	0.00	33.65	8	7,682	0.10%
2023/02/08	8	33.89	0	0.00	33.70	8	7,740	0.10%
2023/01/30	5	33.45	0	0.00	33.95	5	7,640	0.07%
2023/01/17	5	33.20	0	0.00	33.15	5	7,632	0.07%
2023/01/11	0	0.00	1	33.85	33.90	-1	7,818	-0.01%
2023/01/09	0	0.00	40	33.86	33.95	-40	7,921	-0.50%
2023/01/04	14	34.68	0	0.00	34.30	14	8,199	0.17%
2023/01/03	3	34.45	5	34.59	34.70	-2	8,226	-0.02%
2022/12/30	8	34.62	0	0.00	34.50	8	8,188	0.10%
2022/12/29	3	34.43	5	34.25	34.15	-2	8,061	-0.02%
2022/12/28	30	34.13	0	0.00	34.25	30	7,884	0.38%
2022/12/27	6	34.02	0	0.00	34.10	6	7,905	0.08%
2022/12/26	0	0.00	46	33.80	33.75	-46	7,904	-0.58%
2022/12/19	13	34.72	0	0.00	34.70	13	8,403	0.15%
2022/12/16	15	35.09	14	35.00	35.30	1	8,250	0.01%
2022/12/15	0	35.10	2	35.25	35.05	-2	8,054	-0.02%
2022/12/13	40	34.04	0	0.00	34.35	40	7,706	0.52%
2022/12/12	0	0.00	28	33.78	33.70	-28	7,556	-0.37%
2022/12/09	3	34.10	0	0.00	33.85	3	7,545	0.04%
2022/12/08	27	33.63	1	33.50	33.40	26	7,324	0.35%
2022/12/07	5	33.67	22	33.68	34.00	-17	7,139	-0.24%
2022/12/05	1	32.70	0	0.00	32.65	1	6,728	0.01%
2022/12/02	4	32.25	2	32.35	32.30	2	6,655	0.03%
2022/11/30	1	32.10	1	32.40	32.55	0	6,800	0.00%
2022/11/29	2	31.85	0	0.00	31.95	2	6,730	0.03%
2022/11/25	2	31.75	10	31.90	31.85	-8	6,772	-0.12%
2022/11/24	3	32.15	2	32.08	32.20	1	6,821	0.01%
2022/11/23	1	31.85	0	0.00	31.70	1	7,495	0.01%
2022/11/21	11	32.08	0	0.00	31.85	11	7,722	0.14%
2022/11/18	20	31.25	7	31.28	32.25	13	7,765	0.17%
2022/11/17	3	31.17	0	0.00	31.50	3	7,762	0.04%
2022/11/15	0	0.00	15	31.87	32.00	-15	7,748	-0.19%
2022/11/14	5	31.90	1	32.10	32.00	4	8,108	0.05%
2022/11/11	3	32.05	0	0.00	31.75	3	8,455	0.04%
2022/11/10	5	31.80	0	0.00	31.85	5	8,749	0.06%
2022/11/09	11	32.28	4	31.89	32.05	7	8,939	0.08%
2022/11/08	1	30.95	3	31.15	30.85	-2	8,894	-0.02%
2022/11/07	1	30.45	0	0.00	30.55	1	9,093	0.01%
2022/11/03	2	30.55	0	0.00	30.50	2	9,081	0.02%
2022/11/01	1	31.45	0	0.00	31.30	1	9,180	0.01%
2022/10/31	1	31.00	0	0.00	31.30	1	9,238	0.01%
2022/10/27	0	0.00	3	31.25	31.20	-3	9,342	-0.03%
2022/10/17	0	0.00	1	31.70	31.80	-1	9,551	-0.01%
2022/10/14	1	32.10	4	32.25	32.25	-3	9,659	-0.03%
2022/10/11	0	0.00	2	32.90	32.80	-2	9,986	-0.02%
2022/10/07	0	0.00	3	32.80	32.90	-3	10,177	-0.03%
2022/10/05	0	0.00	9	33.11	33.05	-9	10,638	-0.08%
2022/10/04	13	32.86	5	32.62	32.95	8	10,707	0.07%
2022/10/03	1	31.85	0	0.00	31.85	1	10,659	0.01%
2022/09/30	5	30.92	0	0.00	31.80	5	10,744	0.05%
2022/09/29	0	0.00	5	31.80	31.75	-5	10,748	-0.05%
2022/09/16	1	32.90	0	0.00	32.95	1	10,810	0.01%
2022/09/15	0	0.00	3	33.05	32.85	-3	10,789	-0.03%
2022/09/14	1	32.50	0	0.00	32.60	1	10,921	0.01%
2022/09/13	6	32.75	0	0.00	32.80	6	10,902	0.06%
2022/09/06	1	33.30	45	33.39	33.30	-44	12,181	-0.36%
2022/09/01	0	0.00	31	34.53	34.35	-31	12,167	-0.25%
2022/08/30	1	34.60	1	34.30	34.30	0	12,316	0.00%
2022/08/29	7	34.69	7	34.80	35.15	0	11,683	0.00%
2022/08/26	0	0.00	13	34.69	34.55	-13	11,530	-0.11%
2022/08/25	0	0.00	1	34.90	34.85	-1	11,599	-0.01%
2022/08/23	11	34.20	0	0.00	34.15	11	11,682	0.09%
2022/08/19	20	34.60	1	35.00	34.40	19	11,683	0.16%
2022/08/18	6	35.73	7	35.89	35.40	-1	11,395	-0.01%
2022/08/17	2	35.70	2	35.35	35.60	0	11,146	0.00%
2022/08/16	16	34.80	2	34.85	34.95	14	10,898	0.13%
2022/08/15	30	34.42	3	34.50	34.50	27	11,085	0.24%
2022/08/12	21	34.43	4	34.56	34.60	17	11,276	0.15%
2022/08/11	1	33.55	0	0.00	33.45	1	11,160	0.01%
2022/08/10	0	0.00	16	33.34	33.10	-16	11,265	-0.14%
2022/08/09	13	33.88	2	33.70	33.70	11	11,420	0.10%
2022/08/08	0	0.00	5	33.25	33.50	-5	11,695	-0.04%
2022/08/05	10	33.38	0	0.00	33.35	10	11,799	0.08%
2022/07/28	0	35.11	2	34.85	34.80	-2	12,361	-0.02%
2022/07/26	0	0.00	2	35.58	35.60	-2	12,800	-0.02%
2022/07/25	3	35.65	0	0.00	35.55	3	12,772	0.02%
2022/07/21	0	0.00	5	35.35	35.70	-5	12,794	-0.04%
2022/07/20	0	0.00	2	35.75	35.65	-2	12,718	-0.02%
2022/07/15	2	35.05	6	35.03	35.00	-4	12,458	-0.03%
2022/07/14	0	0.00	2	34.13	34.40	-2	12,320	-0.02%
2022/07/13	1	32.95	8	33.35	34.20	-7	12,307	-0.06%
2022/07/08	1	33.50	1	33.15	33.15	0	12,279	0.00%
2022/07/05	1	33.55	0	0.00	33.70	1	12,463	0.01%
2022/07/01	0	0.00	2	32.45	32.45	-2	12,803	-0.02%
2022/06/29	0	0.00	2	34.10	34.40	-2	12,863	-0.02%
2022/06/28	5	34.05	0	0.00	34.10	5	13,096	0.04%
2022/06/23	0	0.00	3.4	33.88	33.80	-3.4	14,315	-0.02%
2022/06/22	0	0.00	20	33.70	34.05	-20	14,750	-0.14%
2022/06/21	3	34.20	35	34.30	34.15	-32	15,226	-0.21%
2022/06/17	2	34.35	1	34.25	34.35	1	17,193	0.01%
2022/06/16	25	34.99	2	34.40	34.20	23	18,656	0.12%
2022/06/15	2	36.35	8	36.79	36.70	-6	20,603	-0.03%
2022/06/14	2	35.95	5	36.00	35.85	-3	21,426	-0.01%
2022/06/13	2	36.20	1	36.10	36.15	1	22,475	0.00%
2022/06/10	1	36.30	0	0.00	36.30	1	22,690	0.00%
2022/06/09	2	36.55	8	36.48	36.50	-6	22,969	-0.03%
2022/06/08	2	36.45	6	36.48	36.45	-4	23,149	-0.02%
2022/06/07	10	36.00	11	36.09	36.20	-1	23,282	0.00%
2022/06/01	0	0.00	3	35.40	35.45	-3	23,999	-0.01%
2022/05/31	1	36.45	1	35.40	35.30	0	24,237	0.00%
2022/05/30	1	36.15	4	36.13	35.90	-3	24,493	-0.01%
2022/05/27	1	36.30	0	0.00	36.10	1	24,681	0.00%
2022/05/26	2	35.93	1.3	35.99	36.15	0.7	25,036	0.00%
2022/05/25	1	36.10	80	36.20	36.20	-79	25,102	-0.31%
2022/05/24	1	36.05	8	36.00	36.10	-7	25,222	-0.03%
2022/05/23	0	0.00	17	36.33	35.35	-17	25,134	-0.07%
2022/05/20	0	0.00	1	36.05	36.00	-1	24,981	0.00%
2022/05/19	0	0.00	5	35.07	35.60	-5	25,058	-0.02%
2022/05/18	0	0.00	7	35.41	35.35	-7	25,170	-0.03%
2022/05/17	2	35.25	4	35.49	35.30	-2	25,515	-0.01%
2022/05/16	1	35.20	11	35.04	35.30	-10	25,394	-0.04%
2022/05/13	0	0.00	7.1	33.55	33.95	-7.1	25,052	-0.03%
2022/05/12	4	33.20	10.7	33.13	33.20	-6.7	25,073	-0.03%
2022/05/11	4	31.61	0	0.00	32.80	4	25,047	0.02%
2022/05/05	0	0.00	1	34.90	34.95	-1	24,912	0.00%
2022/05/04	43	35.09	6	35.23	35.05	37	24,948	0.15%
2022/05/03	0	0.00	5	34.14	34.30	-5	24,829	-0.02%
2022/04/28	0	0.00	20	33.50	33.45	-20	24,874	-0.08%
2022/04/27	1	33.35	0	0.00	33.30	1	24,889	0.00%
2022/04/26	0	0.00	1	33.75	33.70	-1	24,903	0.00%
2022/04/25	2	33.45	2	33.50	33.55	0	24,907	0.00%
2022/04/22	1	33.75	2	33.65	33.85	-1	24,998	0.00%
2022/04/21	0.2	33.90	0	0.00	33.50	0.2	25,180	0.00%
2022/04/20	3	33.65	0	0.00	33.95	3	25,166	0.01%
2022/04/19	0	0.00	7	33.93	33.85	-7	25,311	-0.03%
2022/04/18	2	34.30	6	34.13	33.90	-4	25,523	-0.02%
2022/04/15	0.3	34.30	0	0.00	34.10	0.3	25,545	0.00%
2022/04/14	8.2	34.89	0	0.00	34.80	8.2	25,687	0.03%
2022/04/13	13	35.00	0	0.00	34.90	13	25,680	0.05%
2022/04/12	0	0.00	2	35.65	35.25	-2	25,693	-0.01%
2022/04/11	2	35.65	4	35.83	35.55	-2	25,952	-0.01%
2022/04/08	3	35.40	0	0.00	35.40	3	26,223	0.01%
2022/04/07	6.8	35.31	12	35.11	34.90	-5.2	26,229	-0.02%
2022/04/06	23	35.74	1	35.80	35.90	22	26,136	0.08%
2022/04/01	1	36.00	2	36.25	36.25	-1	26,209	0.00%
2022/03/31	2.3	35.88	0	0.00	35.75	2.3	26,506	0.01%
2022/03/30	12	36.68	15	36.36	36.15	-3	26,436	-0.01%
2022/03/29	3.3	36.44	9	36.37	36.50	-5.7	26,437	-0.02%
2022/03/28	12.3	35.58	1	35.60	35.20	11.3	26,632	0.04%
2022/03/25	0	0.00	17.4	36.58	36.90	-17.4	27,001	-0.06%
2022/03/24	11	36.25	2.1	36.35	36.40	9	26,915	0.03%
2022/03/23	3.1	36.05	52.6	35.82	36.20	-49.6	26,585	-0.19%
2022/03/22	18.1	34.24	40	34.55	35.00	-21.9	25,909	-0.08%
2022/03/21	46	33.45	50	33.36	33.20	-4	25,769	-0.02%
2022/03/18	21	35.20	57.3	35.70	34.80	-36.3	27,186	-0.13%
2022/03/17	9	34.29	17.2	34.26	34.55	-8.2	25,792	-0.03%
2022/03/16	11	33.93	57	33.59	33.90	-46	27,012	-0.17%
2022/03/15	0	0.00	27	32.67	32.35	-27	27,180	-0.10%
2022/03/14	0	0.00	9	32.43	32.75	-9	27,649	-0.03%
2022/03/11	4	32.20	10	32.14	32.05	-6	28,443	-0.02%
2022/03/10	0.3	31.80	1	31.90	31.95	-0.7	28,427	0.00%
2022/03/09	6	31.96	6	31.85	31.90	0	28,570	0.00%
2022/03/08	3	31.50	15	31.56	31.90	-12	29,096	-0.04%
2022/03/07	7	31.50	5	31.85	31.60	2	29,577	0.01%
2022/03/04	0	0.00	7	32.82	32.75	-7	30,483	-0.02%
2022/03/03	18	32.88	17	32.69	32.45	1	30,872	0.00%
2022/03/02	2	32.00	10	32.30	32.25	-8	31,443	-0.03%
2022/03/01	1	32.20	6	32.08	32.55	-5	32,177	-0.02%
2022/02/25	0	0.00	2	30.93	31.25	-2	32,779	-0.01%
2022/02/24	10	31.00	14	30.55	30.45	-4	34,164	-0.01%
2022/02/23	16	31.74	11	31.41	31.45	5	35,556	0.01%
2022/02/22	0	0.00	16	31.84	31.75	-16	39,053	-0.04%
2022/02/21	0	0.00	38	31.98	31.85	-38	40,997	-0.09%
2022/02/18	63	31.60	83	31.44	31.35	-20	41,764	-0.05%
2022/02/17	1	31.90	58	31.76	31.95	-57	42,519	-0.13%
2022/02/16	0	0.00	2	30.90	30.75	-2	43,007	0.00%
2022/02/15	0	0.00	14	30.27	30.45	-14	43,372	-0.03%
2022/02/14	6.1	30.00	0	0.00	29.95	6.1	43,669	0.01%
2022/02/11	1	30.90	0	0.00	30.90	1	45,067	0.00%
2022/02/10	0	0.00	1	30.50	30.80	-1	45,411	0.00%
2022/02/09	1	30.70	0	0.00	30.80	1	46,139	0.00%
2022/02/08	0	0.00	19	30.32	30.50	-19	46,422	-0.04%
2022/02/07	0	0.00	11	29.36	29.70	-11	46,905	-0.02%
2022/01/26	0	0.00	20	28.74	28.70	-20	46,992	-0.04%
2022/01/25	20	28.51	0	0.00	28.25	20	47,247	0.04%
2022/01/24	8	28.87	16	28.73	29.35	-8	47,641	-0.02%
2022/01/21	2	29.65	6	30.06	29.55	-4	48,276	-0.01%
2022/01/20	1	30.00	0	0.00	30.00	1	49,168	0.00%
2022/01/19	2	29.90	7	29.95	29.85	-5	49,845	-0.01%
2022/01/18	2	30.45	12	30.40	30.30	-10	50,404	-0.02%
2022/01/17	26.1	29.69	47	29.78	30.20	-21	50,731	-0.04%
2022/01/14	38.3	29.97	10	29.90	29.85	28.3	51,242	0.06%
2022/01/13	36	30.98	35	30.82	30.70	1	51,732	0.00%
2022/01/12	33	31.05	10	31.00	31.05	23	52,645	0.04%
2022/01/11	12	30.61	5	30.35	30.35	7	53,634	0.01%
2022/01/10	9	31.35	1	31.55	31.15	8	54,662	0.01%
2022/01/07	8	31.58	5	31.50	31.50	3	56,112	0.01%
2022/01/06	0	0.00	5	31.60	32.15	-5	58,624	-0.01%
2022/01/05	12	32.10	46	32.00	31.80	-34	60,498	-0.06%
2022/01/04	12	32.43	23	32.30	32.40	-11	61,223	-0.02%
2022/01/03	12	32.86	18.5	32.84	32.80	-6.5	62,833	-0.01%
2021/12/30	0	0.00	59	32.53	32.60	-59	64,549	-0.09%
2021/12/29	1	32.55	5	32.33	32.40	-4	66,296	-0.01%
2021/12/27	5	32.08	25	32.14	32.30	-20	68,276	-0.03%
2021/12/24	12	31.66	6	31.79	31.60	6	69,052	0.01%
2021/12/23	11	31.68	16	31.98	31.65	-5	69,663	-0.01%
2021/12/22	20	31.35	36	31.73	31.75	-16	71,310	-0.02%
2021/12/21	27	31.22	17	31.53	31.75	10	72,225	0.01%
2021/12/20	22	32.02	10	32.07	32.15	12	73,784	0.02%
2021/12/17	10	31.86	5	31.98	31.90	5	79,917	0.01%
2021/12/16	21.2	31.69	7	31.85	31.55	14.2	84,693	0.02%
2021/12/15	3	31.52	7	31.38	31.40	-4	91,212	0.00%
2021/12/14	108	32.44	163	32.65	31.90	-55	93,039	-0.06%	大買/大賣/
2021/12/13	26	30.93	27	31.29	31.50	-1	90,912	0.00%
2021/12/10	121.1	31.17	84.6	31.78	30.45	36.5	89,869	0.04%	大買/
2021/12/09	60.1	32.75	21	32.95	32.85	39.1	87,725	0.04%
2021/12/08	31	34.03	31.3	34.21	33.90	-0.3	86,923	0.00%
2021/12/07	91	34.86	14	34.80	34.45	77	86,353	0.09%
2021/12/06	63	34.18	0	0.00	34.15	63	85,453	0.07%
2021/12/03	16	34.45	36	34.77	34.60	-20	85,788	-0.02%
2021/12/02	53	34.41	8	34.61	34.00	45	85,774	0.05%
2021/12/01	23	35.19	10	35.17	35.05	13	85,773	0.02%
2021/11/30	19	35.76	19	35.63	35.60	0	85,693	0.00%
2021/11/29	35.5	35.08	20	34.86	35.00	15.5	86,284	0.02%
2021/11/26	28	35.82	56	35.81	35.60	-28	87,332	-0.03%
2021/11/25	81.5	37.42	39	37.42	36.70	42.5	87,346	0.05%
2021/11/24	83	37.82	23	37.58	37.60	60	88,214	0.07%
2021/11/23	30	38.77	48	38.54	37.75	-18	88,078	-0.02%
2021/11/22	57	38.97	68	38.58	38.50	-11	87,833	-0.01%
2021/11/19	68	38.25	89	38.49	38.85	-21	86,945	-0.02%
2021/11/18	48	35.55	80	35.78	36.20	-32	84,338	-0.04%
2021/11/17	66	33.99	73	34.19	34.80	-7	83,529	-0.01%
2021/11/16	28	32.88	19	33.09	33.05	9	84,033	0.01%
2021/11/15	38	31.74	78.7	31.73	31.65	-40.7	83,579	-0.05%
2021/11/12	43	32.52	35	32.62	32.40	8	82,778	0.01%
2021/11/11	3	32.63	25	32.70	32.75	-22	82,458	-0.03%
2021/11/10	79	32.96	88.4	32.86	32.75	-9.4	82,591	-0.01%
2021/11/09	28	34.89	54.4	34.68	34.50	-26.4	81,346	-0.03%
2021/11/08	60.4	34.64	18	34.96	34.60	42.4	81,068	0.05%
2021/11/05	3	34.17	1	34.20	34.20	2	80,450	0.00%
2021/11/04	51	34.19	25	34.43	33.95	26	80,248	0.03%
2021/11/03	5	33.90	27	33.81	33.60	-22	80,239	-0.03%
2021/11/02	9	33.83	20	33.99	33.55	-11	80,294	-0.01%
2021/11/01	39	33.85	1	33.90	33.70	38	80,105	0.05%
2021/10/29	31.7	34.87	2.1	35.16	34.40	29.7	79,912	0.04%
2021/10/28	6.4	35.15	3	34.83	34.70	3.4	79,511	0.00%
2021/10/27	38.1	33.50	48	34.39	34.70	-9.9	79,229	-0.01%
2021/10/26	16.6	33.76	16	33.63	33.40	0.6	79,236	0.00%
2021/10/25	7	34.21	1	34.15	34.00	6	79,311	0.01%
2021/10/22	15	34.64	14	34.59	34.25	1	78,953	0.00%
2021/10/21	28	34.17	56	34.29	34.70	-28	78,280	-0.04%
2021/10/20	23	33.99	4	33.75	33.85	19	77,566	0.02%
2021/10/19	52	34.47	27	34.47	34.30	25	76,558	0.03%
2021/10/18	44	35.57	33	35.45	35.25	11	75,478	0.01%
2021/10/15	31	35.01	56	35.09	35.80	-25	74,309	-0.03%
2021/10/14	64	34.88	58	34.93	34.55	6	72,805	0.01%
2021/10/13	16	34.36	150	34.11	34.60	-134	69,990	-0.19%	大賣/鉅額交易
2021/10/12	25	33.72	227	33.97	33.65	-202	68,007	-0.30%	大賣/鉅額交易
2021/10/08	38.6	34.23	142	34.21	33.75	-103.4	67,142	-0.15%	大賣/鉅額交易
2021/10/07	93	34.27	46	34.24	33.90	47	65,231	0.07%
2021/10/06	22	33.37	154	33.93	34.00	-132	63,120	-0.21%	大賣/鉅額交易
2021/10/05	10	32.38	28	32.96	33.45	-18	61,172	-0.03%
2021/10/04	43	32.32	57	32.07	32.35	-14	59,802	-0.02%
2021/10/01	72	32.41	160	31.90	32.00	-88	58,780	-0.15%	大賣/
2021/09/30	43	32.75	21	32.77	32.70	22	57,518	0.04%
2021/09/29	41	32.96	60	32.57	32.65	-19	56,777	-0.03%
2021/09/28	116	32.65	44	32.70	32.65	72	54,838	0.13%	大買/
2021/09/27	260	33.90	80	34.13	33.75	180	53,293	0.34%	大買/鉅額交易
2021/09/24	155	33.99	56	33.99	34.10	99	51,001	0.19%	大買/
2021/09/23	82	33.02	93	33.37	34.80	-11	45,153	-0.02%
2021/09/22	222	33.44	196	32.80	31.65	26	40,445	0.06%	大買/大賣/
2021/09/17	11	32.31	79	32.52	33.40	-68	33,482	-0.20%
2021/09/16	49	29.94	23	30.33	30.40	26	30,901	0.08%
2021/09/15	2	29.45	24	29.62	29.65	-22	30,050	-0.07%
2021/09/14	8	29.16	2	29.45	29.25	6	29,755	0.02%
2021/09/13	11	28.94	12	29.25	29.10	-1	29,514	0.00%
2021/09/09	10	28.60	0	0.00	28.60	10	29,060	0.03%
2021/09/08	8	27.90	14.3	27.89	27.90	-6.3	28,911	-0.02%
2021/09/07	11	28.70	2	28.88	28.85	9	28,391	0.03%
2021/09/06	7	28.86	8	29.30	28.60	-1	28,070	0.00%
2021/09/03	6	29.69	12	29.68	29.65	-6	27,372	-0.02%
2021/09/02	43	30.45	66	30.49	29.75	-23	26,649	-0.09%
2021/09/01	19	31.28	15	31.53	31.70	4	24,832	0.02%
2021/08/31	66	30.35	54	30.38	30.55	12	23,255	0.05%
2021/08/30	35	30.05	29.7	30.38	30.30	5.3	22,256	0.02%
2021/08/27	45	29.33	28	28.81	29.40	17	20,464	0.08%
2021/08/26	16	28.52	35	28.55	28.30	-19	19,580	-0.10%
2021/08/25	16	28.27	10	28.34	28.25	6	18,392	0.03%
2021/08/24	7	28.14	21	28.30	28.35	-14	17,703	-0.08%
2021/08/23	46	27.58	17	27.88	27.85	29	16,716	0.17%
2021/08/20	43	27.61	63	28.38	28.00	-20	15,421	-0.13%
2021/08/19	10	26.45	28	26.30	26.30	-18	13,922	-0.13%
2021/08/18	1	25.70	2	25.05	25.65	-1	13,496	-0.01%
2021/08/17	11	25.05	10	25.25	25.15	1	13,451	0.01%
2021/08/16	26	25.28	15	24.85	24.95	11	13,491	0.08%
2021/08/13	12	26.49	10	26.65	26.55	2	13,065	0.02%
2021/08/12	10	26.30	10	26.28	26.30	0	12,906	0.00%
2021/08/11	6	25.68	1	25.60	25.50	5	13,049	0.04%
2021/08/10	13	26.03	10	25.75	25.90	3	13,174	0.02%
2021/08/09	77	27.41	51	26.60	26.20	26	13,468	0.19%
2021/08/06	0	0.00	15	27.01	27.20	-15	13,136	-0.11%
2021/08/05	3	27.10	7	26.79	27.00	-4	13,310	-0.03%
2021/08/04	9	26.59	0.4	27.20	26.70	8.6	13,735	0.06%
2021/08/03	3	27.22	25	27.14	27.40	-22	13,595	-0.16%
2021/08/02	12	27.03	15	26.67	27.25	-3	13,319	-0.02%
2021/07/30	42	26.09	30	26.21	26.05	12	12,791	0.09%
2021/07/29	18	25.76	54	25.21	25.70	-36	12,223	-0.29%
2021/07/28	0	0.00	7	23.92	24.00	-7	11,653	-0.06%
2021/07/27	0	0.00	4	24.05	24.00	-4	12,083	-0.03%
2021/07/26	0	0.00	3	24.02	23.90	-3	12,524	-0.02%
2021/07/23	0	0.00	3	24.15	24.05	-3	12,954	-0.02%
2021/07/22	0	0.00	1	24.45	23.95	-1	14,017	-0.01%
2021/07/20	12	23.92	0	0.00	23.90	12	15,822	0.08%
2021/07/19	0	0.00	10	24.25	24.10	-10	15,988	-0.06%
2021/07/15	10	24.45	1	24.20	24.45	9	16,845	0.05%
2021/07/14	2	24.00	0	0.00	23.95	2	16,992	0.01%
2021/07/13	2	24.15	0	0.00	24.15	2	17,531	0.01%
2021/07/09	2	24.40	5	24.45	24.60	-3	17,700	-0.02%
2021/07/08	0	0.00	10.4	24.82	24.80	-10.4	17,927	-0.06%
2021/07/07	1	24.35	1	24.45	24.35	0	18,198	0.00%
2021/07/06	5	24.50	0	0.00	24.25	5	18,397	0.03%
2021/07/02	3	24.62	4	24.56	24.40	-1	18,694	-0.01%
2021/07/01	26	24.79	1	24.90	24.55	25	18,914	0.13%
2021/06/30	2	25.23	16.9	25.30	24.70	-14.9	19,271	-0.08%
2021/06/29	3	24.63	10	24.94	25.30	-7	18,860	-0.04%
2021/06/28	4	24.04	1	24.10	24.00	3	18,604	0.02%
2021/06/24	2	24.25	0	0.00	24.20	2	18,880	0.01%
2021/06/23	6	24.07	1.1	24.05	24.30	4.9	19,086	0.03%
2021/06/22	15	23.97	5	24.25	23.85	10	19,419	0.05%
2021/06/21	10	24.11	0	0.00	23.70	10	19,485	0.05%
2021/06/18	3	25.07	25	25.14	24.90	-22	19,544	-0.11%
2021/06/17	13	25.47	7	25.48	25.35	6	19,736	0.03%
2021/06/16	1	25.45	10	25.45	25.45	-9	20,060	-0.04%
2021/06/15	4	25.31	7	25.34	25.30	-3	20,441	-0.01%
2021/06/11	4	25.11	0	0.00	24.85	4	20,965	0.02%
2021/06/10	1	24.85	0.2	24.85	24.90	0.8	21,728	0.00%
2021/06/09	0	0.00	7	25.05	24.90	-7	23,096	-0.03%
2021/06/08	11	25.05	19	25.29	25.15	-8	23,725	-0.03%
2021/06/07	2	24.70	2	24.95	24.70	0	23,989	0.00%
2021/06/04	0	0.00	10	24.95	24.85	-10	24,307	-0.04%
2021/06/03	0	0.00	10	25.00	25.10	-10	24,689	-0.04%
2021/06/02	1	24.95	6	24.78	25.00	-5	25,482	-0.02%
2021/06/01	0	0.00	0.7	24.87	24.85	-0.7	26,165	0.00%
2021/05/31	1	24.70	6	24.85	24.85	-5	27,251	-0.02%
2021/05/28	6	25.07	5	25.00	24.90	1	30,057	0.00%
2021/05/27	0	0.00	9	24.78	25.00	-9	33,968	-0.03%
2021/05/26	12	24.09	2	24.25	24.35	10	34,764	0.03%
2021/05/25	5	23.95	0	0.00	23.80	5	35,093	0.01%
2021/05/24	2	23.05	9	23.70	23.85	-7	35,637	-0.02%
2021/05/21	2	23.27	15	23.35	23.25	-13	35,875	-0.04%
2021/05/20	5	23.40	5	23.05	23.00	0	36,456	0.00%
2021/05/19	15	23.05	14	23.21	23.35	1	37,310	0.00%
2021/05/18	13	22.43	17	22.26	22.40	-4	38,202	-0.01%
2021/05/17	7	20.52	7.1	21.48	20.55	-0.1	38,268	0.00%
2021/05/14	32	22.02	23	22.15	22.50	9	38,046	0.02%
2021/05/13	1.1	22.01	0	0.00	22.30	1.1	37,874	0.00%
2021/05/12	32	22.30	34	21.99	22.90	-2	37,688	-0.01%
2021/05/11	42	24.62	31	24.47	24.25	11	37,222	0.03%
2021/05/10	15	25.70	4	25.80	25.70	11	37,091	0.03%
2021/05/07	5	25.70	13	25.59	25.65	-8	37,745	-0.02%
2021/05/06	28	24.80	1	24.50	24.60	27	37,769	0.07%
2021/05/05	16	24.94	3	24.90	24.55	13	37,819	0.03%
2021/05/04	37	25.04	5	25.16	24.70	32	38,316	0.08%
2021/05/03	16	26.18	26	26.02	25.75	-10	38,045	-0.03%
2021/04/29	18	27.23	24	27.23	27.00	-6	37,927	-0.02%
2021/04/28	81	28.76	104	28.22	27.95	-23	37,887	-0.06%	大賣/
2021/04/27	55	28.24	146	28.23	28.55	-91	37,354	-0.24%	大賣/
2021/04/26	36	26.99	4	27.13	26.90	32	36,776	0.09%
2021/04/23	0	0.00	5	27.05	26.85	-5	36,871	-0.01%
2021/04/22	6	26.90	8	27.49	26.60	-2	36,995	-0.01%
2021/04/21	7	27.39	2	27.63	27.25	5	36,807	0.01%
2021/04/20	17	27.12	19.4	27.11	27.20	-2.4	36,858	-0.01%
2021/04/19	4	27.31	17.4	27.18	27.30	-13.4	37,612	-0.04%
2021/04/16	8	26.46	10	26.52	26.50	-2	37,472	-0.01%
2021/04/15	4	26.25	2.1	26.17	26.15	1.9	37,690	0.01%
2021/04/14	29.3	25.88	0	0.00	25.80	29.3	38,428	0.08%
2021/04/13	19	26.49	6	26.39	26.30	13	38,688	0.03%
2021/04/12	10	26.46	32.7	26.50	26.30	-22.7	38,729	-0.06%
2021/04/09	12.1	26.87	21	26.72	26.70	-8.9	39,016	-0.02%
2021/04/08	6	27.17	22	27.04	27.10	-16	39,108	-0.04%
2021/04/07	26.4	27.18	15	27.08	27.25	11.4	39,792	0.03%
2021/04/06	35	26.48	12	26.40	26.60	23	40,441	0.06%
2021/04/01	38	26.98	29	26.87	26.85	9	40,937	0.02%
2021/03/31	36.1	27.15	10	27.30	27.05	26.1	41,837	0.06%
2021/03/30	5	27.40	5	27.39	27.30	0	43,385	0.00%
2021/03/29	14	27.70	11	27.56	27.50	3	45,564	0.01%
2021/03/26	36	27.90	43	27.71	27.60	-7	47,627	-0.01%
2021/03/25	41	28.02	31	27.91	27.60	10	48,995	0.02%
2021/03/24	13	27.57	1	27.45	27.50	12	50,804	0.02%
2021/03/23	40	27.18	14	27.18	27.10	26	51,779	0.05%
2021/03/22	12	27.30	15	27.29	27.40	-3	52,246	-0.01%
2021/03/19	45	27.61	16	27.56	27.50	29	52,776	0.05%
2021/03/18	17	28.13	2	28.15	28.05	15	54,426	0.03%
2021/03/17	29	28.45	15	28.75	28.20	14	55,388	0.03%
2021/03/16	37	29.17	93.4	29.00	28.85	-56.4	57,510	-0.10%
2021/03/15	17	28.91	62	29.32	28.95	-45	57,333	-0.08%
2021/03/12	72	28.30	36	28.22	28.15	36	56,117	0.06%
2021/03/11	2	27.85	52	27.75	27.95	-50	55,758	-0.09%
2021/03/10	10	28.05	1	28.25	27.90	9	55,657	0.02%
2021/03/09	3	27.82	3	28.00	28.35	0	55,980	0.00%
2021/03/08	26	28.00	83.2	28.16	28.15	-57.2	55,962	-0.10%
2021/03/05	12	28.38	12	28.27	28.45	0	55,390	0.00%
2021/03/04	76.3	28.74	237	29.24	28.20	-160.8	55,682	-0.29%	大賣/鉅額交易
2021/03/03	120	29.66	502	29.61	29.35	-382	55,313	-0.69%	大買/大賣/鉅額交易
2021/03/02	396.2	29.56	250	29.09	29.45	146.2	52,522	0.28%	大買/大賣/鉅額交易
2021/02/26	72	28.09	53.1	27.66	27.95	18.9	48,714	0.04%
2021/02/25	22	27.24	75	27.48	27.50	-53	47,957	-0.11%
2021/02/24	223	27.54	248	27.45	27.20	-25	47,557	-0.05%	大買/大賣/
2021/02/23	72	27.07	29	27.02	27.00	43	47,006	0.09%
2021/02/22	25	27.37	57	27.17	26.95	-32	46,677	-0.07%
2021/02/19	194	27.34	83	27.43	27.45	111	46,058	0.24%	大買/鉅額交易
2021/02/18	99	26.46	62	26.40	27.45	37	45,195	0.08%
2021/02/17	39	25.49	33.4	25.74	25.55	5.6	44,094	0.01%
2021/02/05	7	25.18	0	0.00	25.10	7	43,931	0.02%
2021/02/04	31	25.25	39	25.45	25.35	-8	43,843	-0.02%
2021/02/03	15.8	25.26	7	25.55	25.15	8.8	43,840	0.02%
2021/02/02	5	25.15	20	25.05	25.00	-15	43,770	-0.03%
2021/02/01	13	25.05	2	24.93	25.10	11	43,710	0.03%
2021/01/29	105	25.88	38	26.21	25.20	67	43,600	0.15%	大買/
2021/01/28	14	24.91	3	24.70	24.90	11	42,959	0.03%
2021/01/27	5	25.84	5	25.75	25.60	0	43,016	0.00%
2021/01/26	65	26.38	50	26.70	25.90	15	43,276	0.03%
2021/01/25	13	26.05	44	26.13	26.10	-31	42,870	-0.07%
2021/01/22	18	26.40	11.1	26.33	26.50	6.9	42,980	0.02%
2021/01/21	23	26.07	12	25.92	26.20	11	42,821	0.03%
2021/01/20	24	25.95	64	26.06	25.55	-40	42,792	-0.09%
2021/01/19	93	26.64	30	26.64	26.85	63	42,639	0.15%
2021/01/18	32	24.83	0	0.00	25.15	32	42,172	0.08%
2021/01/15	5	25.03	0	0.00	24.45	5	44,252	0.01%
2021/01/14	13	25.25	1	25.20	25.20	12	44,550	0.03%
2021/01/13	12	25.48	2	25.48	25.15	10	44,557	0.02%
2021/01/12	43	25.03	24	25.09	25.40	19	44,187	0.04%
2021/01/11	7	24.44	35	24.55	24.40	-28	43,320	-0.06%
2021/01/08	1	25.10	1.1	25.00	25.10	-0.1	42,925	0.00%
2021/01/07	39	25.16	9	25.09	25.35	30	42,587	0.07%
2021/01/06	46	26.28	0	0.00	25.70	46	41,820	0.11%
2021/01/05	11	26.18	11	26.10	26.15	0	41,312	0.00%
2021/01/04	98	26.87	14	26.83	26.80	84	40,929	0.21%
2020/12/31	14	26.26	1	26.15	26.45	13	40,482	0.03%
2020/12/30	77	26.61	15	26.85	26.55	62	40,208	0.15%
2020/12/29	18	26.24	20	26.21	26.15	-2	39,361	-0.01%
2020/12/28	73	27.08	11.2	27.09	26.80	61.8	38,445	0.16%
2020/12/25	54	27.11	54	27.11	26.95	0	37,476	0.00%
2020/12/24	189	28.27	9	28.63	27.55	180	36,509	0.49%	大買/鉅額交易
2020/12/23	56	27.68	40.1	27.93	28.35	15.9	34,770	0.05%
2020/12/22	151	27.92	134	28.94	27.90	17	32,390	0.05%	大買/大賣/
2020/12/21	142	27.67	14	27.61	27.30	128	30,176	0.42%	大買/鉅額交易
2020/12/18	34.7	27.81	21.4	27.77	27.60	13.3	28,570	0.05%
2020/12/17	15	25.58	16.5	25.66	25.65	-1.5	26,353	-0.01%
2020/12/16	10	24.95	4	25.55	24.75	6	25,278	0.02%
2020/12/15	108	24.87	6	24.71	24.45	102	24,972	0.41%	大買/鉅額交易
2020/12/14	22	24.36	38	24.99	25.05	-16	24,158	-0.07%
2020/12/11	34	23.93	25	23.96	23.20	9	22,119	0.04%
2020/12/10	13	23.38	55	23.35	24.10	-42	20,722	-0.20%
2020/12/09	31	22.06	55	21.89	21.95	-24	17,953	-0.13%
2020/12/08	9	21.21	2	21.25	21.10	7	17,339	0.04%
2020/12/07	1	21.05	10.1	21.64	21.10	-9.1	17,206	-0.05%
2020/12/04	6	21.38	7	21.54	21.45	-1	16,907	-0.01%
2020/12/03	40	21.72	5	21.92	21.55	35	16,642	0.21%
2020/12/02	9	21.16	7	21.30	21.10	2	16,009	0.01%
2020/12/01	12	20.67	5.5	20.78	20.65	6.5	15,642	0.04%
2020/11/30	22	21.06	5	21.35	21.05	17	15,457	0.11%
2020/11/27	7	20.44	41.7	20.57	20.90	-34.7	14,382	-0.24%
2020/11/26	3	19.05	7	19.03	19.00	-4	13,669	-0.03%
2020/11/25	15	19.28	8	19.32	19.10	7	13,591	0.05%
2020/11/24	32	18.90	1	18.85	18.90	31	13,380	0.23%
2020/11/23	0	0.00	14	19.01	19.05	-14	13,170	-0.11%
2020/11/19	1	19.45	0.8	19.20	19.30	0.2	13,046	0.00%
2020/11/18	0	0.00	1	19.65	19.65	-1	13,051	-0.01%
2020/11/17	3	19.45	14	19.49	19.60	-11	13,063	-0.08%
2020/11/16	9	19.61	1	19.70	19.65	8	13,075	0.06%
2020/11/13	3	19.12	11	19.60	19.40	-8	13,079	-0.06%
2020/11/12	0	0.00	5	20.05	19.90	-5	12,903	-0.04%
2020/11/11	5	20.35	1	20.30	20.30	4	12,909	0.03%
2020/11/10	3	20.45	1	20.45	20.35	2	13,029	0.02%
2020/11/09	3	20.28	0	0.00	20.40	3	13,295	0.02%
2020/11/05	3	20.45	0	0.00	20.35	3	13,489	0.02%
2020/11/04	0	0.00	2	20.73	20.50	-2	13,652	-0.01%
2020/11/03	7	20.35	5	20.50	20.45	2	13,803	0.01%
2020/11/02	1	20.70	7	20.80	20.70	-6	14,771	-0.04%
2020/10/30	8	21.13	1	21.45	21.05	7	14,819	0.05%
2020/10/29	1	20.20	0	0.00	20.80	1	14,802	0.01%
2020/10/28	8	20.86	8	20.79	20.65	0	15,384	0.00%
2020/10/27	5	20.51	2.5	20.72	20.50	2.5	15,963	0.02%
2020/10/26	76	21.71	37.3	21.67	21.20	38.7	15,584	0.25%
2020/10/23	103	22.61	44	22.69	22.80	59	14,694	0.40%	大買/
2020/10/22	22	20.17	45	21.35	21.35	-23	12,221	-0.19%
2020/10/21	2	18.70	1	19.95	19.45	1	11,583	0.01%
2020/10/16	22	18.10	0	0.00	17.70	22	11,020	0.20%
2020/10/15	11	17.75	0	0.00	18.10	11	10,953	0.10%
2020/10/06	0	0.00	0.5	17.05	17.05	-0.5	10,679	0.00%
2020/09/30	0	0.00	10.5	16.85	16.80	-10.5	10,750	-0.10%
2020/09/29	10.9	17.05	0.3	17.05	17.05	10.6	10,731	0.10%
2020/09/23	0	0.00	0.6	15.30	15.35	-0.6	10,669	-0.01%
2020/09/21	0	0.00	0.5	15.60	15.55	-0.5	10,856	0.00%
2020/09/10	0	0.00	0.9	16.35	16.35	-0.9	10,367	-0.01%
2020/09/09	0	0.00	0.9	16.85	16.85	-0.9	10,352	-0.01%
2020/09/07	0	0.00	39	17.75	17.55	-39	10,353	-0.38%
2020/09/03	0.9	17.80	0	0.00	17.90	0.9	10,287	0.01%
2020/09/02	0	0.00	0.2	17.30	17.35	-0.2	10,246	0.00%
2020/09/01	0	0.00	5	17.55	17.50	-5	10,281	-0.05%
2020/08/24	0	0.00	1	17.20	17.20	-1	10,653	-0.01%
2020/08/20	0	0.00	0.9	16.60	16.65	-0.9	10,557	-0.01%
2020/08/19	39	17.40	0	0.00	17.30	39	10,494	0.37%
2020/08/18	0.9	17.30	0	0.00	17.40	0.9	10,421	0.01%
2020/08/17	0.9	17.20	0	0.00	17.30	0.9	10,380	0.01%
2020/08/14	0.5	16.90	0	0.00	17.00	0.5	10,252	0.00%
2020/08/13	1	16.40	0	0.00	16.50	1	10,026	0.01%
2020/08/12	0.9	15.00	0.5	15.00	15.00	0.4	9,610	0.00%
2020/08/10	5	14.95	3	15.00	14.65	2	9,182	0.02%
2020/08/07	10.9	13.66	0	0.00	14.20	10.9	8,946	0.12%
2020/08/06	3	13.05	0	0.00	13.05	3	8,558	0.04%
2020/07/31	3	16.03	0.5	16.00	16.00	2.5	6,086	0.04%
2020/07/23	0	0.00	1	21.05	21.20	-1	6,055	-0.02%
2020/07/13	0	0.00	0.9	21.25	21.40	-0.9	6,513	-0.01%
2020/07/03	0	0.00	5	18.75	18.75	-5	7,066	-0.07%
2020/07/02	0	0.00	1	18.80	20.10	-1	7,197	-0.01%
2020/07/01	7	18.90	0	0.00	18.90	7	7,286	0.10%
2020/06/30	5	21.08	1	22.05	21.00	4	7,451	0.05%
2020/06/29	2	21.33	4	21.30	21.35	-2	7,376	-0.03%
2020/06/23	0	0.00	10	21.10	21.10	-10	7,459	-0.13%
2020/06/22	2	20.98	1	21.05	20.90	1	7,524	0.01%
2020/06/18	1	21.00	1.4	21.14	21.10	-0.4	7,621	-0.01%
2020/06/17	1	21.20	0	0.00	21.05	1	7,692	0.01%
2020/06/16	1	21.30	0	0.00	21.50	1	7,811	0.01%
2020/06/15	1	20.90	1	21.10	20.90	0	7,936	0.00%
2020/06/12	0	0.00	3	20.82	21.05	-3	8,021	-0.04%
2020/06/11	3	21.40	2	21.65	21.10	1	8,162	0.01%
2020/06/10	0	0.00	2.7	21.86	21.70	-2.7	8,231	-0.03%
2020/06/09	0	0.00	1	21.95	21.65	-1	8,454	-0.01%
2020/06/08	2	21.58	0	0.00	21.60	2	8,544	0.02%
2020/06/04	0	0.00	1	21.80	21.75	-1	8,587	-0.01%
2020/06/03	0	0.00	1	21.95	21.95	-1	8,648	-0.01%
2020/06/02	0	0.00	4	21.68	21.70	-4	8,681	-0.05%
2020/06/01	0	0.00	6	21.45	21.15	-6	8,641	-0.07%
2020/05/29	0	0.00	8	21.23	20.75	-8	8,590	-0.09%
2020/05/28	3	20.10	0	0.00	20.20	3	8,300	0.04%
2020/05/26	2	20.28	0	0.00	20.20	2	8,363	0.02%
2020/05/25	0	0.00	1	20.10	20.10	-1	8,346	-0.01%
2020/05/19	1	20.60	0	0.00	20.35	1	8,511	0.01%
2020/05/18	1	20.15	0	0.00	20.00	1	8,637	0.01%
2020/05/15	1	20.40	0	0.00	20.50	1	8,670	0.01%
2020/05/14	2	20.83	0	0.00	20.50	2	8,683	0.02%
2020/05/13	15	21.25	0	0.00	21.20	15	8,698	0.17%
2020/05/12	5	21.07	0	0.00	20.90	5	8,665	0.06%
2020/05/11	3	21.55	0	0.00	21.40	3	8,647	0.03%
2020/05/08	0	0.00	5	22.00	21.80	-5	8,641	-0.06%
2020/05/07	3	22.03	1	23.00	21.90	2	8,568	0.02%
2020/05/06	3	23.03	17	23.00	22.70	-14	8,363	-0.17%
2020/05/05	0	0.00	1.9	21.80	21.85	-1.9	7,974	-0.02%
2020/05/04	6	20.81	0	0.00	20.80	6	7,918	0.08%
2020/04/30	5	21.65	1	21.20	21.50	4	7,860	0.05%
2020/04/29	0	0.00	44	21.00	21.05	-44	7,796	-0.56%
2020/04/28	2	21.13	0	0.00	20.90	2	7,859	0.03%
2020/04/27	2	21.20	4	21.10	20.95	-2	7,950	-0.03%
2020/04/24	1	21.50	0	0.00	21.40	1	7,907	0.01%
2020/04/23	1	21.80	0	0.00	21.70	1	7,924	0.01%
2020/04/22	7	21.66	16	21.68	21.95	-9	7,850	-0.11%
2020/04/21	3	22.05	1	22.00	21.95	2	7,810	0.03%
2020/04/20	4	22.50	0	0.00	22.45	4	7,775	0.05%
2020/04/17	0	0.00	1	23.10	22.65	-1	7,812	-0.01%
2020/04/16	4	22.41	4	22.75	22.75	0	7,755	0.00%
2020/04/15	7.1	22.27	1	22.70	22.50	6.1	7,678	0.08%
2020/04/14	52	22.68	0	0.00	22.60	52	7,353	0.71%
2020/04/10	2	22.53	0	0.00	22.60	2	7,169	0.03%
2020/04/07	0	0.00	1	22.20	22.45	-1	7,275	-0.01%
2020/04/06	0	0.00	3	21.85	22.15	-3	7,363	-0.04%
2020/04/01	45	21.10	49	20.80	20.90	-4	7,208	-0.06%
2020/03/31	3	19.52	1	19.95	19.60	2	6,975	0.03%
2020/03/30	1	18.65	1	19.60	19.70	0	6,938	0.00%
2020/03/27	1	19.60	1	19.95	19.40	0	6,887	0.00%
2020/03/26	0	0.00	11	19.38	19.50	-11	6,850	-0.16%
2020/03/25	10	19.00	3	19.12	19.30	7	6,868	0.10%
2020/03/24	0	0.00	20	18.08	18.15	-20	6,813	-0.29%
2020/03/23	4	17.04	0	0.00	16.90	4	6,854	0.06%
2020/03/20	2	17.85	2	18.05	17.85	0	6,847	0.00%
2020/03/19	21	17.26	25	17.51	17.30	-4	6,753	-0.06%
2020/03/18	13	18.60	13	18.95	18.15	0	6,706	0.00%
2020/03/17	0	0.00	6	18.25	18.55	-6	6,705	-0.09%
2020/03/16	0	0.00	4	18.38	18.05	-4	6,617	-0.06%
2020/03/13	15	17.25	10	16.95	18.30	5	6,603	0.08%
2020/03/12	5	18.95	1	18.65	18.75	4	6,414	0.06%
2020/03/11	3	19.85	0	0.00	19.70	3	6,388	0.05%
2020/03/10	1	20.25	2	20.20	20.25	-1	6,390	-0.02%
2020/03/09	4	19.99	2	20.45	19.90	2	6,362	0.03%
2020/03/06	1	21.10	0	0.00	21.10	1	6,310	0.02%
2020/03/05	1	22.40	2	22.12	22.30	-1	6,333	-0.02%
2020/03/04	1	21.30	1	21.85	21.70	0	6,490	0.00%
2020/03/02	0	0.00	4	20.81	21.15	-4	6,932	-0.06%
2020/02/27	3	21.32	0	0.00	21.05	3	7,238	0.04%
2020/02/26	1	21.60	0	0.00	21.60	1	7,278	0.01%
2020/02/25	1	21.70	6	21.82	22.05	-5	7,505	-0.07%
2020/02/24	3	22.43	1	22.20	22.05	2	7,705	0.03%
2020/02/21	0	0.00	1	22.85	22.75	-1	7,852	-0.01%
2020/02/20	5	23.06	0	0.00	22.60	5	7,908	0.06%
2020/02/19	0	0.00	3	23.08	23.40	-3	8,037	-0.04%
2020/02/18	0	0.00	1	22.25	22.30	-1	8,335	-0.01%
2020/02/17	1	21.70	0.5	22.00	22.10	0.5	8,315	0.01%
2020/02/14	1	21.80	5	21.89	21.85	-4	8,357	-0.05%
2020/02/12	0	0.00	2	21.55	21.45	-2	8,350	-0.02%
2020/02/11	4	20.48	1	21.20	21.20	3	8,321	0.04%
2020/02/07	0	0.00	5	20.40	20.40	-5	8,401	-0.06%
2020/02/06	1	20.30	17	20.19	20.40	-16	8,459	-0.19%
2020/02/05	2	19.60	0	0.00	19.85	2	8,454	0.02%
2020/02/04	1	19.35	2	19.50	19.30	-1	8,606	-0.01%
2020/02/03	2	18.80	3	19.05	19.25	-1	8,828	-0.01%
2020/01/31	1	19.45	0	0.00	19.60	1	8,952	0.01%
2020/01/30	1	19.50	1	20.55	19.50	0	8,958	0.00%
2020/01/20	2	21.50	1	21.65	21.65	1	8,809	0.01%
2020/01/17	1	21.25	6	21.76	21.80	-5	8,935	-0.06%
2020/01/16	0	0.00	2	21.18	21.25	-2	8,994	-0.02%
2020/01/15	0	0.00	1	21.35	21.30	-1	9,057	-0.01%
2020/01/13	0	0.00	10	21.49	21.50	-10	9,078	-0.11%
2020/01/10	0	0.00	5	20.95	20.90	-5	9,028	-0.06%
2020/01/09	0	0.00	1	20.80	20.80	-1	9,054	-0.01%
2020/01/08	1	20.45	0	0.00	20.55	1	9,161	0.01%
2020/01/03	1	20.75	0	0.00	20.70	1	9,254	0.01%
2020/01/02	1	21.20	0	0.00	21.05	1	9,261	0.01%
2019/12/31	12	21.47	1	22.30	21.00	11	9,260	0.12%
2019/12/30	2	22.00	10.6	21.89	22.10	-8.6	9,115	-0.09%
2019/12/27	3	20.88	0	0.00	20.85	3	8,982	0.03%
2019/12/25	2	20.48	0	0.00	20.40	2	9,033	0.02%
2019/12/24	8	20.73	1	21.05	20.60	7	9,141	0.08%
2019/12/20	0	0.00	8	21.13	20.95	-8	9,165	-0.09%
2019/12/19	8	20.84	0	0.00	20.70	8	9,054	0.09%
2019/12/18	2	21.00	24	20.95	21.05	-22	9,079	-0.24%
2019/12/17	0	0.00	6.5	20.97	21.00	-6.5	9,109	-0.07%
2019/12/16	1	20.65	0	0.00	20.60	1	9,144	0.01%
2019/12/13	1	20.65	1	20.75	20.60	0	9,141	0.00%
2019/12/12	4	21.09	2	21.20	20.90	2	9,128	0.02%
2019/12/11	3	20.83	0	0.00	20.90	3	9,098	0.03%
2019/12/09	1	21.55	0	0.00	21.60	1	9,079	0.01%
2019/12/04	1	21.55	0	0.00	21.55	1	9,248	0.01%
2019/12/03	1	21.90	0	0.00	21.90	1	9,468	0.01%
2019/12/02	3	21.85	1	22.10	21.90	2	9,716	0.02%
2019/11/29	6	22.03	8	22.39	22.05	-2	9,780	-0.02%
2019/11/28	12	22.45	0	0.00	22.05	12	9,713	0.12%
2019/11/27	10	23.10	2	23.08	23.15	8	9,664	0.08%
2019/11/26	0	0.00	1	23.25	23.70	-1	9,509	-0.01%
2019/11/25	1	22.75	1.8	22.90	23.10	-0.8	9,259	-0.01%
2019/11/22	1	22.75	3	23.18	22.85	-2	9,413	-0.02%
2019/11/20	2	21.18	2.1	21.35	21.85	-0.1	9,359	0.00%
2019/11/19	0	0.00	53	20.49	20.95	-53	9,542	-0.56%
2019/11/18	1	20.05	14	20.55	20.30	-13	9,567	-0.14%
2019/11/15	1	19.90	6	19.06	20.10	-5	9,415	-0.05%
2019/11/14	0	0.00	1	18.25	18.30	-1	8,991	-0.01%
2019/11/11	2	17.98	0	0.00	18.15	2	9,043	0.02%
2019/11/06	1	18.30	0	0.00	18.40	1	9,184	0.01%
2019/11/04	2	18.00	1	18.40	18.45	1	9,313	0.01%
2019/11/01	2	18.45	8	18.25	18.25	-6	9,375	-0.06%
2019/10/31	0	0.00	6	18.48	18.30	-6	9,334	-0.06%
2019/10/30	5	18.04	3	18.12	18.05	2	9,275	0.02%
2019/10/29	0	0.00	4	18.09	17.90	-4	9,265	-0.04%
2019/10/28	3	17.65	3	18.05	17.80	0	9,295	0.00%
2019/10/25	35	18.01	2	18.00	17.85	33	9,369	0.35%
2019/10/24	0	0.00	8	17.52	17.70	-8	9,428	-0.08%
2019/10/21	0	0.00	1	17.30	17.20	-1	9,536	-0.01%
2019/10/18	0	0.00	1	17.10	17.10	-1	9,572	-0.01%
2019/10/17	0	0.00	15	17.22	17.15	-15	9,685	-0.15%
2019/10/16	0	0.00	7.1	17.25	17.25	-7.1	9,792	-0.07%
2019/10/15	1	16.70	1	17.05	16.75	0	9,862	0.00%
2019/10/14	0	0.00	1	16.95	16.95	-1	9,950	-0.01%
2019/10/08	3	16.67	2.3	16.67	16.65	0.7	10,868	0.01%
2019/10/07	2	16.23	0	0.00	16.35	2	11,267	0.02%
2019/10/03	5	16.35	0	0.00	16.45	5	12,099	0.04%
2019/10/02	1	16.70	0	0.00	16.70	1	12,267	0.01%
2019/10/01	3	16.68	0	0.00	16.70	3	12,426	0.02%
2019/09/27	10	17.03	0	0.00	17.00	10	12,532	0.08%
2019/09/26	2	17.40	1	17.80	17.25	1	12,731	0.01%
2019/09/25	2	17.83	0	0.00	17.70	2	12,983	0.02%
2019/09/23	1	17.85	3	18.15	18.00	-2	13,865	-0.01%
2019/09/20	1	18.00	14	17.79	18.10	-13	14,276	-0.09%
2019/09/19	4	17.39	0	0.00	17.65	4	14,462	0.03%
2019/09/18	0	0.00	1	17.95	17.80	-1	14,824	-0.01%
2019/09/17	2	17.45	0	0.00	17.85	2	15,174	0.01%
2019/09/12	0	0.00	11	17.79	17.80	-11	15,642	-0.07%
2019/09/11	0	0.00	1	17.55	17.35	-1	15,995	-0.01%
2019/09/10	4	17.10	9	17.54	17.25	-5	16,545	-0.03%
2019/09/09	3	17.35	5	17.31	17.20	-2	16,728	-0.01%
2019/09/06	0	0.00	5	17.21	17.30	-5	16,931	-0.03%
2019/09/05	0	0.00	3	16.85	17.15	-3	17,301	-0.02%
2019/09/04	11	16.50	5	16.95	16.95	6	17,261	0.03%
2019/09/03	2	16.88	0	0.00	16.85	2	17,605	0.01%
2019/09/02	0	0.00	5.7	17.22	17.35	-5.7	17,774	-0.03%
2019/08/30	4	16.85	5	17.01	16.85	-1	18,056	-0.01%
2019/08/29	4	16.75	0	0.00	16.80	4	18,340	0.02%
2019/08/28	0	0.00	6	17.24	16.95	-6	18,705	-0.03%
2019/08/26	2	16.48	13	16.65	17.10	-11	18,631	-0.06%
2019/08/23	3	16.77	27	17.12	17.20	-24	18,586	-0.13%
2019/08/22	10	16.98	34	16.61	17.50	-24	18,861	-0.13%
2019/08/21	24	17.85	0	17.60	17.60	24	18,957	0.13%
2019/08/20	3	18.33	0	0.00	18.45	3	19,025	0.02%
2019/08/15	4	18.43	0	0.00	18.70	4	19,732	0.02%
2019/08/14	0	0.00	2	18.95	18.90	-2	19,820	-0.01%
2019/08/13	5	18.47	0	0.00	18.70	5	19,818	0.03%
2019/08/12	0	0.00	3	18.98	19.10	-3	19,738	-0.02%
2019/08/08	2	18.80	2	18.95	18.75	0	19,845	0.00%
2019/08/07	2	18.48	0.2	18.65	18.75	1.8	19,921	0.01%
2019/08/06	3	18.28	3	18.80	19.00	0	19,922	0.00%
2019/08/05	4	18.59	2	18.65	18.55	2	19,963	0.01%
2019/08/02	4	18.74	1	18.80	18.70	3	20,041	0.01%
2019/08/01	5	19.38	1	19.70	19.15	4	20,065	0.02%
2019/07/31	0	0.00	5	20.00	20.20	-5	20,011	-0.02%
2019/07/30	0	0.00	12	19.84	19.75	-12	19,903	-0.06%
2019/07/29	0	0.00	4	19.44	19.60	-4	19,826	-0.02%
2019/07/26	17	19.06	2	19.10	19.25	15	19,774	0.08%
2019/07/25	8	19.48	0	0.00	19.50	8	19,590	0.04%
2019/07/24	6	19.69	0	0.00	19.85	6	19,639	0.03%
2019/07/23	2	19.65	3	19.92	19.95	-1	19,602	-0.01%
2019/07/22	28	19.59	3	19.73	19.80	25	19,561	0.13%
2019/07/19	125	19.52	3	19.53	19.65	122	19,570	0.62%	大買/鉅額交易
2019/07/18	101	19.30	100	19.40	19.20	1	19,505	0.01%	大買/
2019/07/17	1	19.35	13	19.52	19.25	-12	19,357	-0.06%
2019/07/16	0	0.00	8	19.29	19.45	-8	19,196	-0.04%
2019/07/15	0	0.00	19	18.74	19.00	-19	19,103	-0.10%
2019/07/12	112	18.35	4	18.53	18.45	108	18,755	0.58%	大買/鉅額交易
2019/07/11	2	18.73	101	18.60	18.75	-99	18,384	-0.54%	大賣/
2019/07/10	0	0.00	22	18.85	18.95	-22	18,198	-0.12%
2019/07/09	22	18.41	0	0.00	18.50	22	17,815	0.12%
2019/07/08	15	18.83	4	18.65	18.95	11	18,178	0.06%
2019/07/05	12	19.12	1	19.20	19.10	11	18,579	0.06%
2019/07/04	1	19.55	1	19.45	19.35	0	18,778	0.00%
2019/07/03	2	19.65	15	19.77	19.30	-13	18,997	-0.07%
2019/07/02	103	19.40	9	19.47	19.15	94	18,961	0.50%	大買/
2019/07/01	0	0.00	24	19.35	19.85	-24	18,755	-0.13%
2019/06/28	3	18.57	6	18.80	18.75	-3	18,324	-0.02%
2019/06/27	4	18.86	124	18.86	18.90	-120	18,068	-0.66%	大賣/鉅額交易
2019/06/26	4	18.91	0	0.00	19.20	4	17,757	0.02%
2019/06/25	19	19.04	100	18.90	19.05	-81	17,867	-0.45%
2019/06/24	2	19.25	17	19.46	19.75	-15	17,605	-0.09%
2019/06/21	12	19.40	9	19.92	19.15	3	17,811	0.02%
2019/06/20	54	19.80	90	19.80	19.70	-36	17,353	-0.21%
2019/06/19	7	19.31	24	19.59	19.80	-17	17,381	-0.10%
2019/06/18	120	19.63	4	20.16	19.15	116	17,041	0.68%	大買/鉅額交易
2019/06/17	9	20.68	5	20.56	20.55	4	16,477	0.02%
2019/06/14	2	20.55	0	0.00	20.80	2	16,136	0.01%
2019/06/13	3	20.82	31	21.54	20.80	-28	15,965	-0.18%
2019/06/12	3	20.40	3	20.60	20.55	0	15,473	0.00%
2019/06/11	23	20.77	0	0.00	20.30	23	15,276	0.15%
2019/06/10	18	21.76	15	22.33	21.55	3	14,681	0.02%
2019/06/06	10	22.08	7	22.24	22.10	3	14,340	0.02%
2019/06/05	6.9	21.56	72	21.44	21.70	-65.1	13,972	-0.47%
2019/06/04	45	20.74	27	21.30	19.75	18	13,549	0.13%
2019/06/03	6	21.53	2	21.75	21.50	4	13,102	0.03%
2019/05/31	0	0.00	1	21.85	21.75	-1	12,945	-0.01%
2019/05/30	5	21.21	4	21.48	21.50	1	12,901	0.01%
2019/05/29	38	21.32	31	21.38	21.15	7	12,918	0.05%
2019/05/28	8	22.00	0	0.00	22.25	8	12,559	0.06%
2019/05/27	2	22.18	2.2	22.28	22.35	-0.2	12,165	0.00%
2019/05/24	0	0.00	4	22.60	22.20	-4	12,444	-0.03%
2019/05/23	38	22.50	22	23.32	22.10	16	12,101	0.13%
2019/05/22	21	23.37	1	23.80	23.05	20	11,768	0.17%
2019/05/21	12	22.92	50	23.45	23.70	-38	11,653	-0.33%
2019/05/20	4	22.58	1	22.50	22.65	3	11,511	0.03%
2019/05/17	3	22.23	2	22.18	22.25	1	11,502	0.01%
2019/05/16	13	22.13	1	23.20	22.10	12	11,616	0.10%
2019/05/15	6	21.64	6	22.11	22.25	0	11,487	0.00%
2019/05/14	7	21.25	23	21.95	22.20	-16	11,365	-0.14%
2019/05/13	44	22.12	13	21.82	21.20	31	11,421	0.27%
2019/05/10	2	22.70	20	22.77	23.10	-18	11,388	-0.16%
2019/05/09	11	22.15	1	22.25	22.05	10	11,291	0.09%
2019/05/08	5	22.95	0	0.00	22.85	5	11,204	0.04%
2019/05/07	3	23.10	0	0.00	23.10	3	11,212	0.03%
2019/05/06	1	23.20	3	23.40	23.40	-2	11,262	-0.02%
2019/05/03	0	0.00	1	23.80	23.25	-1	11,260	-0.01%
2019/05/02	21	23.43	0	0.00	23.50	21	11,287	0.19%
2019/04/30	3	23.18	0	0.00	23.80	3	11,381	0.03%
2019/04/29	6	23.22	0	0.00	23.20	6	11,526	0.05%
2019/04/26	7	23.70	0	0.00	23.65	7	11,647	0.06%
2019/04/25	15	23.70	3	24.30	24.30	12	12,084	0.10%
2019/04/24	11	24.40	0	0.00	24.20	11	12,488	0.09%
2019/04/23	5	25.15	0	0.00	25.20	5	12,894	0.04%
2019/04/19	2	24.90	0	0.00	24.90	2	13,688	0.01%
2019/04/18	14	25.00	2	25.05	24.70	12	13,872	0.09%
2019/04/17	22	25.97	7	25.98	25.85	15	14,091	0.11%
2019/04/16	40	26.76	30.4	26.40	26.60	9.6	14,126	0.07%
2019/04/15	344	28.27	58.7	28.75	27.70	285.3	14,031	2.03%	大買/鉅額交易
2019/04/12	62	28.40	34	29.17	29.50	28	14,076	0.20%
2019/04/11	12	29.92	20.7	29.74	29.55	-8.7	13,466	-0.06%
2019/04/10	1	29.10	1.8	29.22	29.80	-0.8	13,209	-0.01%
2019/04/09	3	28.25	7	27.30	28.30	-4	13,365	-0.03%
2019/04/08	2	25.25	60.1	25.37	25.75	-58.1	13,374	-0.43%
2019/04/03	3	23.32	2	23.25	23.45	1	14,466	0.01%
2019/04/02	0	0.00	5	23.80	23.65	-5	15,329	-0.03%
2019/04/01	1	23.60	0.4	23.80	24.15	0.6	16,177	0.00%
2019/03/29	10	24.10	0	0.00	24.30	10	17,091	0.06%
2019/03/28	4	23.90	14	24.60	24.75	-10	17,237	-0.06%
2019/03/26	0	0.00	7.4	24.96	24.85	-7.4	17,551	-0.04%
2019/03/25	30	23.95	8	24.90	24.90	22	17,804	0.12%
2019/03/22	1	25.75	0	0.00	25.65	1	18,464	0.01%
2019/03/21	35	25.92	18	26.26	26.15	17	18,702	0.09%
2019/03/20	0	0.00	6	26.78	26.65	-6	18,771	-0.03%
2019/03/19	0	0.00	4	26.34	26.45	-4	18,865	-0.02%
2019/03/18	3	26.15	1	26.25	26.25	2	19,127	0.01%
2019/03/15	4	25.95	19	26.45	26.25	-15	19,389	-0.08%
2019/03/14	10	25.85	0	0.00	25.80	10	19,455	0.05%
2019/03/13	0	0.00	10	25.90	26.10	-10	19,788	-0.05%
2019/03/12	6	26.20	4	25.95	26.00	2	20,047	0.01%
2019/03/11	6	25.75	0	0.00	25.65	6	20,284	0.03%
2019/03/08	7	25.51	1	25.35	25.55	6	20,845	0.03%
2019/03/07	2	26.00	0	0.00	25.90	2	23,868	0.01%
2019/03/06	9	26.34	0	0.00	26.05	9	24,135	0.04%
2019/03/05	6	26.47	0	0.00	26.30	6	24,464	0.02%
2019/03/04	5	26.65	22	26.74	26.80	-17	25,052	-0.07%
2019/02/27	1	26.15	19	26.56	26.80	-18	25,603	-0.07%
2019/02/26	0	0.00	2	26.03	26.05	-2	25,578	-0.01%
2019/02/25	2	26.35	2	26.38	26.40	0	25,626	0.00%
2019/02/22	32	26.31	21	27.63	25.90	11	25,797	0.04%
2019/02/21	0	0.00	1	26.55	26.60	-1	25,444	0.00%
2019/02/20	0	0.00	2	26.25	26.30	-2	25,820	-0.01%
2019/02/19	2	25.85	0	0.00	25.80	2	26,184	0.01%
2019/02/15	6	25.93	1	26.50	25.90	5	27,270	0.02%
2019/02/14	0	0.00	2	26.50	26.30	-2	27,498	-0.01%
2019/02/12	1	26.15	0	0.00	26.10	1	27,929	0.00%
2019/02/11	39	26.32	0	0.00	25.80	39	28,180	0.14%
2019/01/30	16	26.39	20	26.75	26.90	-4	28,316	-0.01%
2019/01/29	4	26.18	4	26.34	26.10	0	28,678	0.00%
2019/01/28	1	26.05	0	0.00	26.10	1	29,234	0.00%
2019/01/25	6	26.74	29	26.99	27.10	-23	29,464	-0.08%
2019/01/24	0	0.00	1	26.50	26.65	-1	29,714	0.00%
2019/01/23	0	0.00	1	26.50	26.35	-1	29,965	0.00%
2019/01/22	0	0.00	2	26.30	26.25	-2	30,405	-0.01%
2019/01/21	0	25.85	0	0.00	26.10	0	31,040	0.00%
2019/01/18	6	24.94	10	25.91	26.10	-4	31,328	-0.01%
2019/01/17	1	26.00	5	25.92	25.60	-4	31,591	-0.01%
2019/01/16	12	26.02	2	26.05	25.50	10	32,071	0.03%
2019/01/15	8	25.91	11	26.20	26.60	-3	32,225	-0.01%
2019/01/14	25	25.90	3	25.68	24.90	22	32,476	0.07%
2019/01/11	9	26.04	29	26.74	26.95	-20	32,773	-0.06%
2019/01/10	6	26.71	2	26.90	25.85	4	33,515	0.01%
2019/01/09	1	26.60	3	26.97	27.05	-2	33,874	-0.01%
2019/01/08	2	26.20	1	26.70	26.45	1	33,861	0.00%
2019/01/07	3	26.37	40	26.34	26.50	-37	33,744	-0.11%
2019/01/03	3	25.67	15	25.91	25.90	-12	34,133	-0.04%
2019/01/02	88	25.96	89	25.95	26.00	-1	34,148	0.00%
2018/12/28	1	25.60	1	25.80	25.90	0	34,188	0.00%
2018/12/27	25	25.77	5	26.12	25.35	20	33,933	0.06%
2018/12/26	17	25.42	1	25.55	25.15	16	33,591	0.05%
2018/12/25	40	23.85	31	24.20	25.00	9	33,485	0.03%
2018/12/24	26	24.87	19	25.05	24.30	7	32,466	0.02%
2018/12/22	21	27.58	4	28.26	26.95	17	31,995	0.05%
2018/12/21	33	30.80	19	32.96	29.85	14	31,703	0.04%
2018/12/20	7	33.70	0	0.00	33.15	7	30,989	0.02%
2018/12/19	7	33.69	12	33.98	33.50	-5	30,839	-0.02%
2018/12/18	9	33.06	21	33.13	33.80	-12	30,333	-0.04%
2018/12/17	59.1	31.35	63	31.58	34.00	-4	30,131	-0.01%
2018/12/14	20	32.40	0	0.00	32.40	20	28,984	0.07%
2018/12/13	2.1	36.58	0	0.00	35.95	2.1	28,779	0.01%
2018/12/11	2	36.63	2	37.23	37.25	0	28,519	0.00%
2018/12/10	1	35.85	3	36.28	35.70	-2	28,628	-0.01%
2018/12/07	25	37.04	0	0.00	36.95	25	28,793	0.09%
2018/12/06	1	37.50	0.1	37.15	37.15	1	28,827	0.00%
2018/12/05	5.1	38.48	0	0.00	38.05	5.1	28,641	0.02%
2018/12/04	1	40.00	20	39.30	38.80	-19	28,707	-0.07%
2018/12/03	1	39.10	1	39.65	39.55	0	28,520	0.00%
2018/11/30	34	41.26	8	41.04	40.50	26	28,076	0.09%
2018/11/29	2	40.45	4.2	40.03	39.85	-2.2	25,114	-0.01%
2018/11/28	21	40.20	21	40.67	39.50	0	24,866	0.00%
2018/11/27	7	40.63	14	41.53	39.60	-7	24,623	-0.03%
2018/11/26	30	41.97	7	41.41	42.40	23	24,142	0.10%
2018/11/23	3	39.05	3	38.88	39.05	0	23,760	0.00%
2018/11/22	0	0.00	1	39.65	39.00	-1	23,704	0.00%
2018/11/21	0	0.00	3	39.95	40.00	-3	23,783	-0.01%
2018/11/20	1	39.90	0	0.00	39.45	1	23,649	0.00%
2018/11/19	6	40.03	1.7	39.47	39.75	4.3	23,601	0.02%
2018/11/16	1	40.45	4	40.83	41.00	-3	23,394	-0.01%
2018/11/15	30	39.50	43	39.97	40.30	-13	23,108	-0.06%
2018/11/14	5	38.48	25	38.57	38.60	-20	22,939	-0.09%
2018/11/13	21	37.87	1	36.65	38.00	20	22,676	0.09%
2018/11/12	5	37.60	2	37.70	37.20	3	22,724	0.01%
2018/11/09	6	39.02	1	40.15	39.00	5	22,757	0.02%
2018/11/08	1	39.70	11	39.87	39.60	-10	22,725	-0.04%
2018/11/07	1	39.40	3	40.25	40.10	-2	22,718	-0.01%
2018/11/06	1	39.00	4	39.55	40.10	-3	22,607	-0.01%
2018/11/05	0	0.00	5	39.61	39.80	-5	22,259	-0.02%
2018/11/02	20	37.45	21	36.47	37.45	-1	21,966	0.00%
2018/11/01	0	0.00	9	36.93	37.20	-9	21,945	-0.04%
2018/10/31	5	35.62	14	35.43	36.00	-9	21,813	-0.04%
2018/10/30	0	0.00	10	33.72	33.75	-10	21,765	-0.05%
2018/10/29	9	34.69	1	35.90	33.90	8	21,676	0.04%
2018/10/26	1	36.10	7	36.03	35.80	-6	21,604	-0.03%
2018/10/25	8	36.21	8	35.96	36.95	0	21,657	0.00%
2018/10/24	10	35.60	17	35.12	36.00	-7	21,581	-0.03%
2018/10/23	23	35.26	40.6	35.17	35.00	-17.6	21,479	-0.08%
2018/10/22	2	35.70	1	37.05	37.05	1	21,681	0.00%
2018/10/19	9	37.46	10.5	36.65	37.50	-1.5	22,296	-0.01%
2018/10/18	29.9	39.66	35.2	39.03	37.20	-5.3	22,007	-0.02%
2018/10/17	28.5	40.72	55.4	40.86	41.25	-26.9	21,744	-0.12%
2018/10/16	0	0.00	4	37.65	37.80	-4	21,618	-0.02%
2018/10/15	3	39.10	3	37.90	38.00	0	22,531	0.00%
2018/10/12	12	38.25	31	38.12	38.80	-19	23,536	-0.08%
2018/10/11	0	0.00	1	36.40	38.60	-1	25,095	0.00%
2018/10/09	2	38.70	0	0.00	38.45	2	26,003	0.01%
2018/10/08	0	0.00	22	38.51	38.35	-22	27,388	-0.08%
2018/10/05	20	38.85	2	38.30	39.30	18	28,407	0.06%
2018/10/04	22	38.82	8	39.44	39.45	14	29,031	0.05%
2018/10/03	17.6	39.19	36	39.32	39.40	-18.4	29,678	-0.06%
2018/10/02	1	37.30	9	38.22	39.00	-8	31,099	-0.03%
2018/10/01	24	38.50	12	36.79	37.20	12	31,768	0.04%
2018/09/28	10	39.74	13.8	39.66	40.30	-3.8	31,799	-0.01%
2018/09/27	2	39.10	52	38.49	39.15	-50	31,405	-0.16%
2018/09/26	20	37.95	1	38.00	38.30	19	31,731	0.06%
2018/09/25	32	37.93	0	0.00	37.80	32	31,642	0.10%
2018/09/20	0	0.00	3	36.85	36.10	-3	31,754	-0.01%
2018/09/19	10	36.85	11	36.97	36.90	-1	31,926	0.00%
2018/09/17	0	0.00	1	36.85	36.85	-1	32,169	0.00%
2018/09/14	0	0.00	0.1	36.60	36.75	-0.1	32,605	0.00%
2018/09/13	67	36.64	66	35.31	36.55	1	32,620	0.00%
2018/09/12	31	34.10	31	32.63	34.10	0	33,037	0.00%
2018/09/11	32	32.48	46	32.64	32.90	-14	33,312	-0.04%
2018/09/10	33	33.14	33	33.11	31.40	0	33,526	0.00%
2018/09/07	22	34.78	21	35.03	34.60	1	33,685	0.00%
2018/09/06	16	35.33	15	35.57	35.50	1	33,649	0.00%
2018/09/05	31	35.76	25	35.99	35.40	6	33,726	0.02%
2018/09/04	12	36.75	10	36.50	36.50	2	33,932	0.01%
2018/09/03	13	36.98	15	36.54	36.45	-2	34,137	-0.01%
2018/08/31	13	37.88	10	38.20	37.50	3	34,049	0.01%
2018/08/30	63	38.83	61	38.46	38.20	2	34,000	0.01%
2018/08/29	11	37.95	12	37.99	38.00	-1	33,850	0.00%
2018/08/28	13	37.76	10	37.94	37.90	3	33,990	0.01%
2018/08/27	21	36.84	22	36.85	36.95	-1	33,762	0.00%
2018/08/24	21	37.00	21	36.91	37.00	0	33,703	0.00%
2018/08/23	26	37.34	30	36.89	37.35	-4	33,748	-0.01%
2018/08/22	33	36.30	31	36.53	36.45	2	33,591	0.01%
2018/08/21	22	36.93	23	35.91	37.00	-1	33,515	0.00%
2018/08/20	51	34.59	57	34.72	34.90	-6	33,258	-0.02%
2018/08/17	18	35.99	14	36.26	35.95	4	32,963	0.01%
2018/08/16	37	37.04	48	37.28	36.50	-11	32,932	-0.03%
2018/08/15	19	37.53	14	37.79	37.75	5	32,796	0.02%
2018/08/14	4	37.20	1	37.40	38.00	3	32,689	0.01%
2018/08/13	62	37.46	62	36.68	37.85	0	32,452	0.00%
2018/08/10	1	38.00	2	37.98	37.55	-1	32,335	0.00%
2018/08/09	42	38.31	42	37.84	38.50	0	32,402	0.00%
2018/08/08	35	38.49	35	38.23	38.50	0	32,045	0.00%
2018/08/07	30	38.41	41	38.54	37.80	-11	31,959	-0.03%
2018/08/06	15	37.63	16	37.66	38.40	-1	31,876	0.00%
2018/08/03	22	38.41	22	38.71	38.30	0	31,840	0.00%
2018/08/02	104	38.32	118	38.51	38.25	-14	31,622	-0.04%	大買/大賣/
2018/08/01	44	39.42	39	39.31	38.55	5	31,208	0.02%
2018/07/31	58	38.88	55.8	39.11	39.00	2.2	30,949	0.01%
2018/07/30	40.3	40.28	66.8	39.56	38.85	-26.5	30,952	-0.09%
2018/07/27	68	40.59	54	40.39	40.30	14	30,732	0.05%
2018/07/26	163	40.27	44.9	39.83	41.00	118.1	30,091	0.39%	大買/鉅額交易
2018/07/25	33	37.64	56	37.72	37.80	-23	28,944	-0.08%
2018/07/24	35	38.55	65	38.17	37.85	-30	28,687	-0.10%
2018/07/23	17	36.67	15	37.01	37.70	2	28,353	0.01%
2018/07/20	60	38.00	109	37.66	37.85	-49	28,098	-0.17%	大賣/
2018/07/19	21	38.79	31.8	37.64	39.10	-10.8	27,102	-0.04%
2018/07/18	75	38.25	65.2	38.89	36.30	9.8	26,238	0.04%
2018/07/17	33.7	37.44	46.4	37.22	38.50	-12.8	24,840	-0.05%
2018/07/16	24	36.09	19.9	36.32	36.90	4.1	24,405	0.02%
2018/07/13	23.3	33.98	18.9	34.17	35.30	4.4	23,929	0.02%
2018/07/12	21.7	33.04	25	33.12	33.10	-3.3	24,538	-0.01%
2018/07/11	12.7	31.40	9	31.45	32.20	3.7	23,919	0.02%
2018/07/10	11	31.58	152	31.21	31.30	-141	23,340	-0.60%	大賣/鉅額交易
2018/07/09	160	30.63	60.1	30.58	30.90	99.9	22,037	0.45%	大買/
2018/07/06	0	0.00	2	28.38	28.10	-2	21,204	-0.01%
2018/07/05	1	27.50	0	0.00	27.80	1	20,833	0.00%
2018/07/04	32	28.05	3	28.45	28.15	29	21,097	0.14%
2018/07/02	0	0.00	1	26.85	27.00	-1	20,737	0.00%
2018/06/29	0	0.00	15	26.84	27.10	-15	20,693	-0.07%
2018/06/28	5	25.55	1	25.60	25.45	4	20,663	0.02%
2018/06/27	9	26.56	0	0.00	26.50	9	20,964	0.04%
2018/06/26	5	27.15	2	27.23	26.85	3	21,086	0.01%
2018/06/25	4	27.86	3	28.57	27.00	1	21,130	0.00%
2018/06/22	6	27.68	13	27.82	28.00	-7	20,991	-0.03%
2018/06/21	16	27.59	18	27.94	27.90	-2	20,985	-0.01%
2018/06/20	11	26.89	5	26.67	27.00	6	21,129	0.03%
2018/06/19	13	26.46	4	26.60	26.30	9	21,445	0.04%
2018/06/15	4	25.75	48	25.93	26.10	-44	21,482	-0.20%
2018/06/13	11	25.07	2	25.05	24.75	9	21,610	0.04%
2018/06/12	1	25.50	59	24.40	25.75	-58	21,844	-0.27%
2018/06/11	5	24.40	33	24.05	24.00	-28	22,367	-0.13%
2018/06/08	8	23.38	2	23.68	23.30	6	22,829	0.03%
2018/06/07	32	23.56	6	23.73	23.35	26	23,263	0.11%
2018/06/06	27	23.48	3	23.45	23.40	24	23,888	0.10%
2018/06/05	5	23.88	15	23.67	23.55	-10	24,446	-0.04%
2018/06/04	7	22.96	1	22.90	22.95	6	24,801	0.02%
2018/06/01	16	23.10	2	23.03	23.05	14	25,229	0.06%
2018/05/31	3	22.55	13	22.75	22.55	-10	25,319	-0.04%
2018/05/30	2	22.58	2	22.85	22.80	0	25,375	0.00%
2018/05/29	0	0.00	29	22.82	22.75	-29	25,592	-0.11%
2018/05/28	8	22.82	0	0.00	22.80	8	25,703	0.03%
2018/05/25	15	23.28	3	23.28	23.10	12	25,810	0.05%
2018/05/24	7	23.38	11	23.72	23.65	-4	25,851	-0.02%
2018/05/22	2	22.65	0	0.00	22.65	2	26,037	0.01%
2018/05/21	4	22.85	0	0.00	23.00	4	26,254	0.02%
2018/05/18	43	22.88	10	22.68	23.05	33	26,421	0.12%
2018/05/17	5	23.20	36	22.91	23.20	-31	26,496	-0.12%
2018/05/16	10	22.35	0	0.00	22.30	10	26,423	0.04%
2018/05/14	0	0.00	10	23.05	23.15	-10	26,886	-0.04%
2018/05/11	2	22.40	6	22.51	22.90	-4	26,943	-0.01%
2018/05/10	1	22.50	17	22.31	21.95	-16	26,822	-0.06%
2018/05/08	2	22.20	0	0.00	22.60	2	26,916	0.01%
2018/05/07	55	22.32	13	22.23	22.25	42	27,186	0.15%
2018/05/04	11	21.93	11	21.90	21.85	0	26,992	0.00%
2018/05/03	15	22.02	15	22.02	21.85	0	27,328	0.00%
2018/05/02	37	21.93	36	22.26	21.85	1	27,866	0.00%
2018/04/27	0	0.00	1	22.10	21.50	-1	28,147	0.00%
2018/04/26	16	21.63	2	21.95	21.00	14	28,129	0.05%
2018/04/25	34	24.06	5.2	24.07	23.20	28.8	28,948	0.10%
2018/04/24	1	25.25	1	24.80	24.65	0	30,043	0.00%
2018/04/23	9	26.15	14	26.41	25.55	-5	31,044	-0.02%
2018/04/20	5	26.60	41	26.40	26.60	-36	31,914	-0.11%
2018/04/19	10	26.00	8	25.28	26.00	2	31,765	0.01%
2018/04/18	4	24.81	21	24.72	25.10	-17	31,735	-0.05%
2018/04/17	0	0.00	6	22.98	22.95	-6	30,391	-0.02%
2018/04/16	1	23.50	6	23.60	22.90	-5	31,112	-0.02%
2018/04/13	18	23.37	7	23.50	23.30	11	31,783	0.03%
2018/04/12	0	0.00	1	23.10	22.95	-1	32,459	0.00%
2018/04/11	1	23.15	1	23.20	23.10	0	32,598	0.00%
2018/04/10	0	0.00	56	23.12	22.75	-56	32,878	-0.17%
2018/04/09	25	22.86	21	22.75	22.85	4	32,705	0.01%
2018/04/03	3	22.42	44	22.49	22.45	-41	32,680	-0.13%
2018/04/02	16	22.25	0	0.00	22.20	16	33,321	0.05%
2018/03/31	3	22.42	2	22.45	22.25	1	33,665	0.00%
2018/03/30	21	21.96	30	22.34	22.45	-9	34,037	-0.03%
2018/03/29	83	21.28	1	21.85	21.10	82	34,292	0.24%
2018/03/28	0	0.00	4	22.35	22.25	-4	34,780	-0.01%
2018/03/27	57	22.51	111	22.70	22.50	-54	35,612	-0.15%	大賣/
2018/03/26	27	22.54	4	22.30	22.40	23	35,658	0.06%
2018/03/23	304	21.10	143	22.51	22.60	161	35,662	0.45%	大買/大賣/鉅額交易
2018/03/22	18	21.91	1.1	20.42	20.60	16.9	35,100	0.05%
2018/03/21	4	22.85	3	22.77	22.30	1	34,713	0.00%
2018/03/20	1	22.85	0	0.00	23.15	1	35,738	0.00%
2018/03/19	2	22.93	2	22.80	23.15	0	35,883	0.00%
2018/03/16	9	23.07	1	23.15	22.85	8	36,479	0.02%
2018/03/15	0	0.00	22.5	22.81	23.40	-22.5	36,500	-0.06%
2018/03/14	10	22.10	150	22.43	22.70	-140	36,098	-0.39%	大賣/鉅額交易
2018/03/12	119	22.99	101	23.80	22.50	18	37,135	0.05%	大買/大賣/
2018/03/09	11	24.11	0.1	24.05	24.05	10.9	37,162	0.03%
2018/03/08	27	25.00	26	25.31	24.70	1	36,993	0.00%
2018/03/06	35	24.35	0	0.00	24.05	35	37,174	0.09%
2018/03/05	39	24.55	39	24.95	24.55	0	38,010	0.00%
2018/03/02	25	24.87	1	25.20	24.65	24	38,517	0.06%
2018/03/01	21	25.45	6	25.76	25.20	15	39,166	0.04%
2018/02/27	17	25.48	2	26.00	25.30	15	40,119	0.04%
2018/02/26	96	26.08	46	26.15	25.85	50	40,682	0.12%
2018/02/23	56	25.96	76.1	25.91	25.95	-20.1	41,882	-0.05%
2018/02/22	2	25.60	77	25.52	25.50	-75	42,156	-0.18%
2018/02/21	3	24.60	18	24.39	25.10	-15	43,062	-0.03%
2018/02/12	10	22.80	10	23.30	23.15	0	44,709	0.00%
2018/02/09	0	0.00	1	21.50	22.45	-1	45,662	0.00%
2018/02/08	0	22.65	0	0.00	22.75	0	45,765	0.00%
2018/02/07	0	0.00	2	23.30	23.20	-2	45,725	0.00%
2018/02/06	0	0.00	50.2	22.00	22.45	-50.2	45,631	-0.11%
2018/02/05	106	23.62	5	24.15	24.10	101	45,150	0.22%	大買/鉅額交易
2018/02/01	2	24.30	2	24.20	23.85	0	44,976	0.00%
2018/01/31	58	23.52	31	24.01	23.90	27	44,858	0.06%
2018/01/30	70	23.23	185	23.30	23.80	-115	44,613	-0.26%	大賣/鉅額交易
2018/01/29	47	23.82	51	23.80	23.60	-4	44,175	-0.01%
2018/01/26	21.5	24.03	34.2	24.36	24.40	-12.7	43,975	-0.03%
2018/01/25	222	23.72	141.1	24.56	23.35	80.9	43,454	0.19%	大買/大賣/
2018/01/24	54	25.25	7	25.44	25.15	47	43,046	0.11%
2018/01/23	12	25.60	18	25.96	25.80	-6	42,885	-0.01%
2018/01/22	18.5	26.16	30	26.13	25.65	-11.5	42,862	-0.03%
2018/01/19	72	25.71	105	25.75	26.40	-33	42,647	-0.08%	大賣/
2018/01/18	131	25.89	95	26.00	25.40	36	41,939	0.09%	大買/
2018/01/17	75	27.34	81.2	27.52	27.35	-6.2	41,695	-0.01%
2018/01/16	52	26.62	62	26.20	27.40	-10	40,665	-0.02%
2018/01/15	61	24.93	67.1	24.73	25.05	-6.1	39,476	-0.02%
2018/01/12	86	24.09	109	23.87	24.10	-23	38,812	-0.06%	大賣/
2018/01/11	119	23.54	130	23.75	23.55	-11	37,846	-0.03%	大買/大賣/
2018/01/10	8	23.05	27	22.93	23.60	-19	37,431	-0.05%
2018/01/09	26	22.56	16	22.94	22.15	10	36,748	0.03%
2018/01/08	74	22.37	84.8	21.73	22.60	-10.8	36,228	-0.03%
2018/01/05	7	20.55	10.6	20.51	20.55	-3.6	36,017	-0.01%
2018/01/04	217	20.28	214.9	19.89	20.30	2.1	35,795	0.01%	大買/大賣/
2018/01/03	45	19.72	93	19.55	19.80	-48	35,508	-0.14%
2018/01/02	0	0.00	20	19.15	19.30	-20	35,193	-0.06%