大同 (2371)-元大-天母券商分點個股進出

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
47.85
漲跌
▲0.50
漲幅
+1.06%
成交量
9,697張
產業
上市電機機械類股
908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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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
2024/12/03	51	47.58	2	47.55	47.85	49	14,332	0.34%
2024/12/02	4	47.64	1	47.60	47.35	3	14,466	0.02%
2024/11/29	5	46.15	0	0.00	47.35	5	14,493	0.03%
2024/11/28	53	46.27	2	47.13	46.50	51	14,451	0.35%
2024/11/27	13	47.77	32	48.63	48.35	-19	14,113	-0.13%
2024/11/26	26.1	48.55	3	48.00	47.80	23.1	13,633	0.17%
2024/11/25	69	50.28	12	50.61	49.40	57	13,249	0.43%
2024/11/22	64	51.73	152	52.64	52.40	-88	12,365	-0.71%	大賣/
2024/11/21	30	48.47	26	48.78	48.40	4	11,086	0.04%
2024/11/20	4	47.96	16	47.54	47.60	-12	10,876	-0.11%
2024/11/19	5	47.65	2	47.68	48.00	3	10,979	0.03%
2024/11/18	22	47.50	14	46.95	46.95	8	11,010	0.07%
2024/11/15	8	47.39	9	47.27	47.80	-1	11,209	-0.01%
2024/11/13	0	0.00	5	45.13	45.15	-5	11,194	-0.04%
2024/11/12	6	45.33	16	45.00	45.00	-10	11,475	-0.09%
2024/11/08	5	47.36	32	46.50	46.45	-27	11,794	-0.23%
2024/11/07	20	47.05	2	46.85	47.20	18	12,002	0.15%
2024/11/06	4	47.09	17	47.30	46.70	-13	12,122	-0.11%
2024/11/05	28	46.65	0	0.00	46.60	28	12,341	0.23%
2024/11/04	3	45.35	16	45.86	46.85	-13	12,748	-0.10%
2024/10/30	0	0.00	1	44.45	44.25	-1	13,090	-0.01%
2024/10/29	12	44.38	2	44.63	44.45	10	13,211	0.08%
2024/10/28	17	44.93	22	44.79	45.25	-5	13,238	-0.04%
2024/10/25	0	0.00	4.1	44.31	44.35	-4.1	13,388	-0.03%
2024/10/24	2	44.60	22	44.45	44.15	-20	13,592	-0.15%
2024/10/23	0	0.00	2	45.20	45.00	-2	13,697	-0.01%
2024/10/22	3	45.03	1	45.00	45.00	2	13,974	0.01%
2024/10/21	1	45.90	1	45.90	45.25	0	14,479	0.00%
2024/10/18	12	45.96	0	0.00	45.40	12	14,777	0.08%
2024/10/16	3	45.22	0	0.00	45.00	3	15,277	0.02%
2024/10/15	1	46.05	2	45.75	45.80	-1	15,309	-0.01%
2024/10/14	4	46.58	15	46.20	46.10	-11	15,399	-0.07%
2024/10/11	6	46.65	2	46.50	46.55	4	15,604	0.03%
2024/10/09	11	46.36	0	0.00	46.10	11	15,933	0.07%
2024/10/08	3	47.08	5	47.10	47.25	-2	16,105	-0.01%
2024/10/07	6	48.49	0	0.00	48.50	6	16,298	0.04%
2024/10/04	12	47.95	3	47.72	47.40	9	16,448	0.05%
2024/10/01	5	48.24	7	47.82	48.10	-2	16,571	-0.01%
2024/09/30	2	49.50	1	50.30	49.15	1	16,810	0.01%
2024/09/27	36	50.54	34	50.42	49.85	2	16,833	0.01%
2024/09/26	15	50.32	20	50.22	50.00	-5	16,671	-0.03%
2024/09/25	2	48.45	0	0.00	48.35	2	16,476	0.01%
2024/09/24	7	48.29	7	48.34	48.35	0	16,584	0.00%
2024/09/23	1	48.25	12	48.35	48.40	-11	16,760	-0.07%
2024/09/20	16	48.51	1	48.20	47.80	15	16,996	0.09%
2024/09/19	1	47.70	2	48.20	48.30	-1	17,308	-0.01%
2024/09/18	5	48.37	4	48.75	47.80	1	17,447	0.01%
2024/09/16	8	48.08	5	48.29	48.45	3	17,684	0.02%
2024/09/13	43	47.85	16	47.67	47.60	27	18,149	0.15%
2024/09/12	13	46.79	4	46.56	46.50	9	18,840	0.05%
2024/09/11	1	44.90	7	45.48	45.80	-6	19,794	-0.03%
2024/09/10	2	42.55	2	43.05	43.70	0	22,500	0.00%
2024/09/09	1	41.85	1	43.00	43.35	0	24,814	0.00%
2024/09/06	51.2	42.00	1	42.05	41.90	50.2	25,134	0.20%
2024/09/05	15	42.52	41	42.31	42.10	-26	25,244	-0.10%
2024/09/04	22	43.16	4	43.60	43.45	18	25,549	0.07%
2024/09/03	34	46.05	3	45.88	45.80	31	25,836	0.12%
2024/09/02	1	45.65	17	45.31	45.20	-16	25,789	-0.06%
2024/08/30	2.1	45.90	1	45.80	45.80	1.1	25,845	0.00%
2024/08/28	52	45.53	21	45.80	45.90	31	26,016	0.12%
2024/08/27	1	45.70	1	45.45	46.10	0	26,173	0.00%
2024/08/26	2	45.83	4	45.81	45.85	-2	26,419	-0.01%
2024/08/23	6	44.88	12	45.83	46.05	-6	26,491	-0.02%
2024/08/22	1	46.30	0.2	45.90	45.65	0.8	26,514	0.00%
2024/08/21	3	45.75	5	46.54	45.60	-2	26,964	-0.01%
2024/08/20	5	46.10	12	46.26	45.85	-7	27,447	-0.03%
2024/08/19	6	45.92	2	45.65	45.35	4	28,128	0.01%
2024/08/16	10	45.65	3	45.37	45.25	7	28,131	0.02%
2024/08/15	8	45.91	0	0.00	45.25	8	28,330	0.03%
2024/08/14	4	45.85	2	46.05	46.35	2	28,454	0.01%
2024/08/13	2	46.03	17	45.96	46.30	-15	28,432	-0.05%
2024/08/12	1	47.60	1	47.20	47.65	0	28,664	0.00%
2024/08/09	1	46.90	1	46.85	46.80	0	29,119	0.00%
2024/08/08	17	46.09	0	0.00	45.85	17	29,815	0.06%
2024/08/07	7	46.81	20	45.56	47.30	-13	31,118	-0.04%
2024/08/06	1.2	43.61	30	42.76	43.45	-28.8	31,592	-0.09%
2024/08/05	16	44.20	18.1	44.06	44.00	-2.1	32,385	-0.01%
2024/08/02	0.2	49.60	1	49.20	48.85	-0.9	33,770	0.00%
2024/08/01	0	50.50	46	50.42	50.80	-46	34,314	-0.13%
2024/07/31	3	50.00	1	50.00	50.00	2	34,892	0.01%
2024/07/30	12	50.23	34	49.94	50.50	-22	36,217	-0.06%
2024/07/29	3	50.43	33.1	50.54	50.00	-30.1	37,526	-0.08%
2024/07/26	4	51.28	3	51.47	51.60	1	38,278	0.00%
2024/07/23	1.1	51.60	0.1	52.11	52.40	1	39,299	0.00%
2024/07/22	4.1	51.22	8	51.72	50.40	-3.9	41,384	-0.01%
2024/07/19	3.1	54.16	2	54.10	53.30	1.1	42,796	0.00%
2024/07/18	4	54.50	76	54.72	55.10	-72	45,811	-0.16%
2024/07/17	31.3	55.83	70	55.93	55.20	-38.8	48,756	-0.08%
2024/07/16	2.1	55.81	20	55.93	55.80	-17.9	54,156	-0.03%
2024/07/15	2.1	56.20	17	55.65	55.90	-15	61,712	-0.02%
2024/07/12	83	56.66	56.2	56.42	56.00	26.8	66,709	0.04%
2024/07/11	69.2	57.52	71	56.79	56.50	-1.8	71,128	0.00%
2024/07/10	69.2	56.79	0	0.00	57.00	69.2	73,155	0.09%
2024/07/09	17.1	56.61	34	56.26	56.90	-16.9	77,327	-0.02%
2024/07/08	4	55.90	3	56.23	55.80	1	80,694	0.00%
2024/07/05	5	57.24	15	57.69	57.40	-10	81,811	-0.01%
2024/07/04	43.7	57.11	33	57.23	57.50	10.7	82,160	0.01%
2024/07/03	7.1	56.17	3	55.97	55.90	4.1	82,978	0.00%
2024/07/02	2.1	55.81	7	55.77	55.70	-4.9	83,645	-0.01%
2024/07/01	28	56.78	12	56.87	56.40	16	83,876	0.02%
2024/06/28	37	57.12	16	57.47	57.00	21	84,812	0.02%
2024/06/27	24.1	57.74	4.2	57.29	57.10	19.9	85,438	0.02%
2024/06/26	10.5	58.08	51	57.78	57.70	-40.5	86,240	-0.05%
2024/06/25	54	58.59	76	58.81	58.90	-22	88,025	-0.02%
2024/06/24	13.1	57.67	3	57.07	57.10	10.1	89,856	0.01%
2024/06/21	9.5	58.28	21	58.18	57.90	-11.5	92,872	-0.01%
2024/06/20	113.6	58.97	67	59.60	58.60	46.6	93,301	0.05%	大買/
2024/06/19	103.5	58.78	41.8	58.16	57.90	61.7	93,020	0.07%	大買/
2024/06/18	61.4	60.41	41.8	60.19	60.10	19.6	92,347	0.02%
2024/06/17	248.3	60.43	103.4	60.61	60.30	144.9	91,143	0.16%	大買/大賣/鉅額交易
2024/06/14	102.4	57.68	71.2	57.60	57.60	31.2	88,333	0.04%	大買/
2024/06/13	17	55.09	20.6	54.79	55.70	-3.6	85,884	0.00%
2024/06/12	13	54.18	9	54.17	54.00	4	85,712	0.00%
2024/06/11	14	55.44	21	55.38	54.80	-7	85,653	-0.01%
2024/06/07	22	55.75	7	55.54	56.00	15	85,656	0.02%
2024/06/06	0	53.70	0	0.00	53.60	0	85,683	0.00%
2024/06/05	3	54.40	9	54.17	54.10	-6	85,997	-0.01%
2024/06/04	9	54.88	2	55.20	54.40	7	86,422	0.01%
2024/06/03	15	54.88	6	54.68	54.90	9	86,617	0.01%
2024/05/31	6.3	54.62	12	54.54	54.20	-5.7	87,292	-0.01%
2024/05/30	14.3	54.36	18.5	54.54	54.30	-4.2	87,589	0.00%
2024/05/29	22.1	55.62	27	55.76	55.30	-4.9	88,352	-0.01%
2024/05/28	28	56.45	33	56.40	56.20	-5	89,389	-0.01%
2024/05/27	25	57.04	21.5	56.17	56.80	3.5	90,439	0.00%
2024/05/24	47.1	55.39	17.1	55.51	55.40	30	90,558	0.03%
2024/05/23	40.7	56.00	65.5	56.65	55.40	-24.8	90,651	-0.03%
2024/05/22	34.2	58.31	13	58.96	58.00	21.2	90,576	0.02%
2024/05/21	56.8	58.87	16	59.70	58.90	40.8	91,475	0.04%
2024/05/20	48	60.00	47.1	60.26	59.70	0.9	91,288	0.00%
2024/05/17	1	60.10	20	60.00	60.10	-19	91,264	-0.02%
2024/05/16	9.1	60.04	29.1	59.64	59.30	-20	91,331	-0.02%
2024/05/15	61.1	60.12	17	60.62	59.80	44.1	91,268	0.05%
2024/05/14	94.1	60.68	62	60.64	60.00	32.1	90,961	0.04%
2024/05/13	54.8	60.31	47.3	60.78	61.70	7.5	90,216	0.01%
2024/05/10	38.2	64.34	89	64.89	64.10	-50.8	88,919	-0.06%
2024/05/09	40.2	66.28	23.1	65.72	65.00	17.1	88,404	0.02%
2024/05/08	61	66.71	53.5	66.16	66.80	7.5	87,233	0.01%
2024/05/07	33.5	64.05	59	63.33	64.20	-25.5	85,613	-0.03%
2024/05/06	36.5	63.03	20.3	63.68	62.70	16.2	84,907	0.02%
2024/05/03	47.3	64.48	34.2	64.69	63.80	13.1	84,286	0.02%
2024/05/02	58	66.58	23.8	66.88	65.60	34.2	82,991	0.04%
2024/04/30	11.4	65.46	18.6	65.62	65.40	-7.2	81,769	-0.01%
2024/04/29	24.1	67.45	30.1	67.29	66.10	-6.1	81,429	-0.01%
2024/04/26	74.4	68.34	40	67.74	67.50	34.4	80,497	0.04%
2024/04/25	25	68.36	33	68.16	69.00	-8	78,243	-0.01%
2024/04/24	54	68.45	41.4	68.30	68.40	12.6	76,509	0.02%
2024/04/23	135.4	65.97	150.2	65.08	64.10	-14.8	73,696	-0.02%	大買/大賣/
2024/04/22	198	69.79	181.5	68.53	65.40	16.5	70,731	0.02%	大買/大賣/
2024/04/19	347	67.62	335.6	68.11	69.10	11.4	65,278	0.02%	大買/大賣/
2024/04/18	153.5	65.69	127.3	65.38	64.40	26.2	57,904	0.05%	大買/大賣/
2024/04/17	124.4	62.25	135.8	62.69	64.30	-11.4	53,106	-0.02%	大買/大賣/
2024/04/16	79.7	59.37	54	58.95	58.50	25.7	49,311	0.05%
2024/04/15	119.2	62.20	87.5	62.46	61.40	31.8	47,576	0.07%	大買/
2024/04/12	108.7	59.38	92.4	59.54	60.50	16.4	43,297	0.04%	大買/
2024/04/11	34	56.46	36	56.80	56.10	-2	39,668	0.00%
2024/04/10	47	56.16	12	56.16	55.60	35	38,329	0.09%
2024/04/09	47.1	55.64	97	56.03	56.50	-49.9	37,828	-0.13%
2024/04/08	29.4	55.90	10	56.20	55.50	19.4	36,676	0.05%
2024/04/03	22.1	56.33	14	56.16	55.80	8.1	35,957	0.02%
2024/04/02	134.3	57.63	124.1	57.09	56.90	10.2	35,641	0.03%	大買/大賣/
2024/04/01	24.4	56.59	21	56.27	56.30	3.4	34,583	0.01%
2024/03/29	40.1	57.21	10	57.55	56.50	30.1	33,852	0.09%
2024/03/28	47.2	58.47	217.5	58.49	57.70	-170.4	32,860	-0.52%	大賣/鉅額交易
2024/03/27	156	57.22	74.6	56.43	55.00	81.4	30,836	0.26%	大買/
2024/03/26	128.5	55.31	176	55.89	57.30	-47.5	28,680	-0.17%	大買/大賣/
2024/03/25	26	51.23	57.2	51.20	52.10	-31.2	25,924	-0.12%
2024/03/22	16	48.82	6.1	48.57	49.10	9.9	25,168	0.04%
2024/03/21	47.1	49.09	138.9	49.00	49.25	-91.8	24,898	-0.37%	大賣/
2024/03/20	19	48.17	1	48.00	47.15	18	24,771	0.07%
2024/03/19	23.7	48.09	24	47.91	47.65	-0.3	24,685	0.00%
2024/03/18	9	47.94	2	48.25	48.20	7	24,729	0.03%
2024/03/15	13	47.33	6	47.56	47.10	7	24,833	0.03%
2024/03/14	11	48.70	1	48.95	48.35	10	24,911	0.04%
2024/03/13	91.1	49.30	31	48.90	48.65	60.1	25,374	0.24%
2024/03/12	46.2	50.32	35.2	49.75	49.40	11	25,446	0.04%
2024/03/11	71	50.88	7	50.67	51.10	64	25,129	0.25%
2024/03/08	20.3	51.04	23	51.07	50.00	-2.8	25,079	-0.01%
2024/03/07	8.2	52.53	25	52.54	52.50	-16.8	24,578	-0.07%
2024/03/06	44	53.20	60	53.73	53.00	-16	24,338	-0.07%
2024/03/05	44.1	52.64	30	52.35	52.20	14.1	23,679	0.06%
2024/03/04	68.2	53.56	55	54.08	53.00	13.1	23,361	0.06%
2024/03/01	65	52.21	103	52.45	53.40	-38	22,505	-0.17%	大賣/
2024/02/29	36	50.89	69.4	49.88	51.90	-33.4	21,476	-0.16%
2024/02/27	18	48.32	17	47.93	48.40	1	20,553	0.00%
2024/02/26	26	47.91	14	48.08	48.15	12	20,060	0.06%
2024/02/23	56	46.18	39.2	46.75	46.75	16.8	19,334	0.09%
2024/02/22	34	46.62	13	46.77	45.40	21	18,630	0.11%
2024/02/21	1	44.60	1	44.45	44.40	0	17,449	0.00%
2024/02/20	17	44.20	0	0.00	44.00	17	17,456	0.10%
2024/02/19	19	45.19	10	45.13	45.35	9	17,640	0.05%
2024/02/16	3	45.40	3	45.08	44.10	0	17,583	0.00%
2024/02/15	1	46.30	10	45.95	46.30	-9	17,157	-0.05%
2024/02/05	3	44.63	2	45.08	45.00	1	16,901	0.01%
2024/02/02	1	45.35	116	45.21	45.30	-115	16,724	-0.69%	大賣/鉅額交易
2024/02/01	2	44.60	12.3	44.94	45.15	-10.3	16,541	-0.06%
2024/01/31	2.3	43.76	14	44.03	43.85	-11.7	16,288	-0.07%
2024/01/30	2	43.60	0	0.00	43.55	2	16,196	0.01%
2024/01/29	0	0.00	10	43.64	43.70	-10	16,166	-0.06%
2024/01/26	0	0.00	5	43.70	43.25	-5	16,132	-0.03%
2024/01/25	13	43.75	25	43.52	43.55	-12	16,102	-0.07%
2024/01/24	32	43.65	20.6	43.41	44.00	11.4	16,027	0.07%
2024/01/23	19	42.87	5	43.17	43.30	14	15,843	0.09%
2024/01/22	2	41.90	12	41.85	41.90	-10	15,250	-0.07%
2024/01/19	12.1	39.73	4	39.83	40.40	8.1	15,055	0.05%
2024/01/18	11.1	39.00	0	0.00	39.20	11.1	15,014	0.07%
2024/01/17	8	40.62	17	39.65	38.90	-9	14,868	-0.06%
2024/01/16	32	42.64	0	0.00	42.15	32	14,429	0.22%
2024/01/15	2	43.85	8.1	44.11	43.35	-6.1	14,307	-0.04%
2024/01/12	12	43.20	4	43.25	43.00	8	14,205	0.06%
2024/01/11	10	44.22	10	44.42	44.55	0	13,967	0.00%
2024/01/10	36	44.91	19	44.92	43.85	17	13,784	0.12%
2024/01/09	2	43.28	54	45.05	45.20	-52	13,044	-0.40%
2024/01/08	2	43.35	2.1	42.92	43.00	-0.1	12,562	0.00%
2024/01/04	5	42.05	41.1	42.09	41.95	-36.1	12,394	-0.29%
2024/01/03	1	42.70	1	42.20	42.25	0	12,384	0.00%
2024/01/02	0	0.00	3	42.50	42.25	-3	12,332	-0.02%
2023/12/29	1	42.45	0	0.00	42.00	1	12,419	0.01%
2023/12/27	5	42.00	1	42.50	42.05	4	12,511	0.03%
2023/12/26	2	42.05	0	0.00	41.90	2	12,484	0.02%
2023/12/25	0	42.10	0	0.00	42.15	0	12,479	0.00%
2023/12/22	5	41.95	1.1	42.61	41.80	3.9	12,460	0.03%
2023/12/21	11	42.69	3	42.17	42.05	8	12,706	0.06%
2023/12/20	14	42.75	67	43.55	43.50	-53	12,549	-0.42%
2023/12/19	2.1	41.14	27.7	41.05	41.10	-25.6	12,119	-0.21%
2023/12/18	3	41.03	3	40.85	41.10	0	12,120	0.00%
2023/12/15	2.1	42.72	0	0.00	41.15	2.1	12,140	0.02%
2023/12/14	3.2	42.69	0	42.55	42.20	3.2	12,057	0.03%
2023/12/13	5.3	42.57	13	42.57	42.35	-7.8	12,046	-0.06%
2023/12/12	41.2	44.09	4	44.15	44.00	37.2	12,480	0.30%
2023/12/11	20	43.65	14	43.79	44.10	6	12,984	0.05%
2023/12/08	4	43.33	18	43.67	43.10	-14	12,876	-0.11%
2023/12/07	4	42.12	11	42.16	42.00	-7	12,339	-0.06%
2023/12/06	28	40.59	3	40.23	40.20	25	11,933	0.21%
2023/12/05	18	41.75	15	41.79	41.65	3	11,799	0.03%
2023/12/04	2	40.75	3	40.62	40.55	-1	11,563	-0.01%
2023/12/01	11	40.15	23	40.00	40.05	-12	11,742	-0.10%
2023/11/30	1	40.50	1.1	40.80	40.35	-0.1	12,005	0.00%
2023/11/29	7.1	40.57	0	0.00	40.85	7.1	12,862	0.05%
2023/11/28	5	40.47	11	40.70	40.50	-6	12,710	-0.05%
2023/11/27	3	39.98	4	40.56	40.45	-1	12,563	-0.01%
2023/11/24	6	40.28	4	40.23	40.10	2	12,470	0.02%
2023/11/23	0	0.00	7	38.56	38.80	-7	12,257	-0.06%
2023/11/22	12	38.19	5	38.17	38.10	7	12,272	0.06%
2023/11/21	1	38.45	0	0.00	38.45	1	12,316	0.01%
2023/11/20	5	38.36	0	0.00	38.45	5	12,360	0.04%
2023/11/17	9	38.61	22	38.43	38.30	-13	12,353	-0.11%
2023/11/16	6	38.81	3	38.88	38.80	3	12,346	0.02%
2023/11/15	4	37.28	0	0.00	36.90	4	11,939	0.03%
2023/11/10	0	0.00	11	35.95	35.95	-11	12,183	-0.09%
2023/11/08	1	37.05	1	37.00	36.80	0	12,513	0.00%
2023/11/07	3	36.73	0	0.00	36.60	3	12,793	0.02%
2023/11/06	1	37.05	0	0.00	36.95	1	13,005	0.01%
2023/11/03	1	36.55	0	0.00	36.35	1	13,287	0.01%
2023/11/02	1	36.35	1	36.90	36.30	0	13,822	0.00%
2023/11/01	4	35.61	4	35.85	35.75	0	13,894	0.00%
2023/10/31	21	36.37	3	36.30	35.80	18	13,983	0.13%
2023/10/30	0	0.00	5	37.10	37.00	-5	14,145	-0.04%
2023/10/27	0	0.00	15	37.25	37.15	-15	14,306	-0.10%
2023/10/26	2	37.65	2	37.63	37.30	0	14,774	0.00%
2023/10/25	4	38.69	1	38.95	38.65	3	14,980	0.02%
2023/10/24	1	37.85	1	38.45	38.40	0	15,360	0.00%
2023/10/23	10	38.66	1	38.40	38.50	9	15,823	0.06%
2023/10/20	1	38.60	2	38.40	38.60	-1	15,995	-0.01%
2023/10/19	1	39.15	1	39.35	39.20	0	16,190	0.00%
2023/10/18	31	39.84	0	0.00	40.10	31	16,362	0.19%
2023/10/17	4	41.54	1	41.35	41.00	3	16,531	0.02%
2023/10/16	2	41.80	1	41.80	41.70	1	17,123	0.01%
2023/10/13	1	43.60	0	0.00	43.20	1	17,958	0.01%
2023/10/12	0	43.85	2	44.00	44.10	-2	19,531	-0.01%
2023/10/11	2	43.70	5	43.64	43.70	-3	20,848	-0.01%
2023/10/06	16	43.92	4	44.16	43.65	12	21,305	0.06%
2023/10/05	27	44.50	120	44.55	44.45	-93	21,861	-0.43%	大賣/
2023/10/04	2	42.85	6	42.47	43.15	-4	22,495	-0.02%
2023/10/03	1	43.75	8	43.34	43.35	-7	22,895	-0.03%
2023/10/02	6	44.26	0	0.00	44.10	6	23,583	0.03%
2023/09/28	0	44.30	4	44.29	44.40	-4	24,060	-0.02%
2023/09/27	1	44.25	40	44.07	44.05	-39	24,546	-0.16%
2023/09/26	9	44.21	57	44.08	44.05	-48	25,045	-0.19%
2023/09/25	1	44.50	2	44.50	44.40	-1	25,420	0.00%
2023/09/22	15	44.60	4	44.20	44.65	11	26,219	0.04%
2023/09/21	2	43.80	0	0.00	43.85	2	26,819	0.01%
2023/09/20	7	45.00	2	45.00	44.35	5	27,851	0.02%
2023/09/19	3	46.13	4	46.25	45.35	-1	28,965	0.00%
2023/09/18	1	45.25	10	44.97	44.80	-9	30,060	-0.03%
2023/09/15	61	44.52	14	44.13	44.75	47	31,694	0.15%
2023/09/14	41.2	44.61	23	44.64	44.50	18.2	32,984	0.06%
2023/09/13	25	48.24	12.5	48.46	48.55	12.5	32,957	0.04%
2023/09/12	3	48.12	8	48.16	48.20	-5	35,268	-0.01%
2023/09/11	14	47.99	0	0.00	48.20	14	36,414	0.04%
2023/09/08	10	48.80	8	48.90	48.75	2	36,555	0.01%
2023/09/07	21	48.35	21	47.87	48.60	0	36,697	0.00%
2023/09/06	2	47.50	8.1	48.11	48.45	-6.1	36,960	-0.02%
2023/09/05	2	45.15	10	46.04	47.80	-8	37,121	-0.02%
2023/09/04	69.1	46.63	42	46.94	46.35	27	37,065	0.07%
2023/09/01	30	50.90	2	50.90	50.80	28	36,376	0.08%
2023/08/31	3	50.90	73	50.74	50.60	-70	36,784	-0.19%
2023/08/30	2	50.60	2	51.10	51.30	0	37,188	0.00%
2023/08/29	10	51.00	1	50.90	51.30	9	37,936	0.02%
2023/08/28	9	50.80	3	50.25	50.00	6	38,633	0.02%
2023/08/25	8	51.23	2	51.45	51.20	6	40,146	0.01%
2023/08/24	26	51.00	3	50.90	51.00	23	41,339	0.06%
2023/08/22	16	50.07	25	49.61	49.50	-9	43,485	-0.02%
2023/08/21	0	0.00	0.2	50.80	50.40	-0.2	44,155	0.00%
2023/08/18	24.2	51.24	27	51.61	50.60	-2.8	44,402	-0.01%
2023/08/17	1	51.90	7	51.69	52.20	-6	44,375	-0.01%
2023/08/16	22	51.05	7	50.87	51.10	15	44,369	0.03%
2023/08/15	6	50.80	7	51.41	51.50	-1	44,880	0.00%
2023/08/14	15	50.73	4	50.73	50.70	11	45,647	0.02%
2023/08/11	13	50.88	10	51.78	51.70	3	45,956	0.01%
2023/08/10	21	50.90	15	49.95	49.70	6	46,275	0.01%
2023/08/09	31	52.29	14.1	52.03	51.60	16.9	47,828	0.04%
2023/08/08	29.2	51.63	44.3	51.90	52.00	-15.1	48,881	-0.03%
2023/08/07	2	49.80	3	49.32	50.30	-1	48,685	0.00%
2023/08/04	0	0.00	3	49.15	49.10	-3	48,602	-0.01%
2023/08/02	4	49.33	28.2	49.22	48.90	-24.2	48,614	-0.05%
2023/08/01	7	49.39	6	49.60	49.60	1	48,699	0.00%
2023/07/31	63	49.78	23	49.75	49.50	40	48,511	0.08%
2023/07/28	8	48.76	12	48.72	48.55	-4	48,043	-0.01%
2023/07/27	34	49.74	33	49.38	49.35	1	47,803	0.00%
2023/07/26	52	51.19	12	51.53	50.30	40	47,496	0.08%
2023/07/25	56.3	51.73	19.2	51.89	51.30	37.1	46,907	0.08%
2023/07/24	58	51.36	30	51.39	51.00	28	46,661	0.06%
2023/07/21	4.3	52.87	7	52.87	52.80	-2.7	46,230	-0.01%
2023/07/20	18	52.41	7	52.49	52.60	11	46,001	0.02%
2023/07/19	30.1	51.78	12	51.51	51.30	18.1	45,630	0.04%
2023/07/18	29	49.91	95	50.54	51.00	-66	44,970	-0.15%
2023/07/17	147.1	49.42	107	49.66	49.10	40.1	43,990	0.09%	大買/大賣/
2023/07/14	109.5	55.19	85	54.99	54.30	24.5	42,403	0.06%	大買/
2023/07/13	13	54.53	73	54.62	54.20	-60	41,091	-0.15%
2023/07/12	99	53.99	19	54.24	54.10	80	40,629	0.20%
2023/07/11	72	53.97	23	54.23	54.20	49	40,040	0.12%
2023/07/10	15.2	53.98	3	54.20	53.10	12.2	39,308	0.03%
2023/07/07	19.2	53.77	30.5	53.89	54.60	-11.3	38,917	-0.03%
2023/07/06	10.2	55.79	9	55.47	55.30	1.2	38,123	0.00%
2023/07/05	20	55.41	36	55.20	54.80	-16	37,616	-0.04%
2023/07/04	19	56.59	18.5	56.41	56.00	0.5	37,100	0.00%
2023/07/03	30.5	56.58	29.4	56.74	56.60	1.1	36,606	0.00%
2023/06/30	10.1	54.35	21	54.34	54.30	-11	35,940	-0.03%
2023/06/29	21.6	54.23	12	54.43	55.00	9.6	35,190	0.03%
2023/06/28	95.8	54.13	50	54.36	54.50	45.8	34,879	0.13%
2023/06/27	74	52.84	47	52.87	52.20	27	34,017	0.08%
2023/06/26	27.1	53.22	41.1	52.33	53.90	-14.1	32,824	-0.04%
2023/06/21	69.2	50.73	23.3	51.18	51.70	45.9	31,520	0.15%
2023/06/20	74	49.69	105.4	49.43	49.95	-31.4	29,760	-0.11%	大賣/
2023/06/19	20	45.88	16.2	46.00	46.20	3.8	27,664	0.01%
2023/06/16	168.6	46.33	70	47.05	45.85	98.6	26,909	0.37%	大買/
2023/06/15	55	43.32	152.1	43.66	45.80	-97.1	24,277	-0.40%	大賣/
2023/06/14	12	41.85	27.1	41.93	41.65	-15.1	23,131	-0.07%
2023/06/13	1.1	41.36	60	40.94	41.40	-58.9	22,936	-0.26%
2023/06/12	8	41.46	28	41.73	41.30	-20	22,698	-0.09%
2023/06/09	27	40.29	31	40.57	40.70	-4	22,253	-0.02%
2023/06/08	28	41.16	28	40.96	40.60	0	21,933	0.00%
2023/06/07	3	41.20	13.7	41.13	41.15	-10.7	21,747	-0.05%
2023/06/06	24	41.11	5	40.97	40.90	19	21,565	0.09%
2023/06/05	23	41.81	4	41.69	41.50	19	21,405	0.09%
2023/06/02	76.1	42.17	44.5	42.02	41.65	31.6	21,057	0.15%
2023/06/01	20.1	41.93	28	41.95	41.70	-8	20,241	-0.04%
2023/05/31	25.2	41.32	54	41.88	42.30	-28.9	19,439	-0.15%
2023/05/30	96.3	40.97	48	41.05	40.80	48.3	17,792	0.27%
2023/05/29	34	40.33	75.1	40.41	40.10	-41.1	16,540	-0.25%
2023/05/26	71	39.97	87	39.63	40.15	-16	15,217	-0.11%
2023/05/25	78.1	39.10	28.3	39.09	39.65	49.8	14,265	0.35%
2023/05/24	57	38.01	2	38.43	38.40	55	13,437	0.41%
2023/05/23	13	37.92	3	37.83	37.80	10	13,221	0.08%
2023/05/22	10	38.44	1	38.40	38.35	9	13,054	0.07%
2023/05/19	15	38.29	32	38.29	38.00	-17	12,836	-0.13%
2023/05/18	63	39.01	45	39.10	39.15	18	12,236	0.15%
2023/05/17	23	37.57	3	37.75	37.85	20	11,459	0.17%
2023/05/16	10	38.30	54	38.24	38.05	-44	10,956	-0.40%
2023/05/15	88.5	38.47	58.3	38.59	38.00	30.2	10,298	0.29%
2023/05/12	22.6	35.93	117	36.28	37.40	-94.5	8,529	-1.11%	大賣/
2023/05/11	2	34.45	19.4	34.50	34.00	-17.4	7,137	-0.24%
2023/05/10	2	33.18	0	0.00	33.60	2	6,829	0.03%
2023/05/09	33	34.11	12	34.22	33.60	21	6,776	0.31%
2023/05/08	2.4	34.28	4	34.14	34.35	-1.6	6,657	-0.02%
2023/05/05	3	33.53	0	0.00	33.40	3	6,346	0.05%
2023/05/03	2	33.45	6	33.55	33.40	-4	6,377	-0.06%
2023/05/02	4	33.29	1.2	33.60	33.65	2.8	6,371	0.04%
2023/04/27	0	0.00	1	32.65	32.55	-1	6,285	-0.02%
2023/04/26	0	0.00	2	32.48	32.80	-2	6,283	-0.03%
2023/04/25	1	32.40	2	33.05	32.35	-1	6,326	-0.02%
2023/04/24	1	32.35	2	32.60	32.80	-1	6,278	-0.02%
2023/04/21	2	32.45	1	32.35	32.35	1	6,285	0.02%
2023/04/20	4	32.76	54	32.86	32.85	-50	6,249	-0.80%
2023/04/19	23	33.10	0	0.00	32.90	23	6,223	0.37%
2023/04/18	3	33.58	31	33.32	33.30	-28	6,184	-0.45%
2023/04/17	11	33.63	11	33.69	33.60	0	6,162	0.00%
2023/04/14	3	33.43	0	0.00	33.40	3	6,141	0.05%
2023/04/13	0	33.80	1	33.85	33.55	-1	6,147	-0.02%
2023/04/12	10	33.82	2.1	33.75	33.80	7.9	6,179	0.13%
2023/04/11	6	33.43	0	0.00	33.25	6	6,256	0.10%
2023/04/07	0	0.00	1	33.10	32.95	-1	6,250	-0.02%
2023/04/06	0	0.00	7	32.76	32.85	-7	6,257	-0.11%
2023/03/31	0	0.00	1	33.05	33.00	-1	6,246	-0.02%
2023/03/30	5	33.21	1.3	33.33	33.15	3.7	6,215	0.06%
2023/03/29	16	34.08	4	33.54	33.45	12	6,199	0.19%
2023/03/28	14	33.15	24	33.76	34.30	-10	5,978	-0.17%
2023/03/27	0	0.00	2	33.30	33.25	-2	5,887	-0.03%
2023/03/24	10	32.68	7	33.03	32.85	3	6,078	0.05%
2023/03/23	0	0.00	17.4	32.42	32.50	-17.4	6,263	-0.28%
2023/03/22	1	32.55	0	0.00	32.45	1	6,443	0.02%
2023/03/20	0	0.00	5	32.38	32.25	-5	6,767	-0.07%
2023/03/17	9	32.07	0	0.00	32.35	9	7,059	0.13%
2023/03/16	3	32.07	0	0.00	31.95	3	7,218	0.04%
2023/03/15	0	0.00	3	32.75	32.60	-3	7,592	-0.04%
2023/03/14	10	33.10	2	33.10	33.00	8	7,645	0.10%
2023/03/13	19	32.86	4	33.20	33.20	15	7,703	0.19%
2023/03/10	10	33.26	0	0.00	33.15	10	7,707	0.13%
2023/03/09	15	34.34	5	34.17	34.15	10	7,570	0.13%
2023/03/08	388	34.83	407	34.62	34.60	-19	7,589	-0.25%	大買/大賣/
2023/03/07	10	34.17	3	34.28	34.25	7	7,314	0.10%
2023/03/06	1	33.95	2	33.53	33.90	-1	7,189	-0.01%
2023/03/03	1	33.20	0	0.00	33.15	1	7,134	0.01%
2023/03/02	2.2	33.25	0	0.00	33.30	2.2	7,194	0.03%
2023/03/01	0.2	33.30	0	0.00	33.20	0.2	7,163	0.00%
2023/02/24	1	33.50	0	0.00	33.50	1	7,146	0.01%
2023/02/23	2	33.80	35	33.80	33.80	-33	7,143	-0.46%
2023/02/22	1	34.05	6	33.95	33.80	-5	7,228	-0.07%
2023/02/21	14	34.38	15	34.28	34.20	-1	7,255	-0.01%
2023/02/20	14	34.34	20	34.30	34.15	-6	7,239	-0.08%
2023/02/17	10	34.05	0	0.00	34.05	10	7,229	0.14%
2023/02/16	10.1	34.13	0	0.00	34.00	10.1	7,267	0.14%
2023/02/15	0	0.00	6	34.27	34.15	-6	7,481	-0.08%
2023/02/14	2	33.60	0	0.00	33.45	2	7,374	0.03%
2023/02/13	1	33.10	0.1	33.20	33.25	0.9	7,597	0.01%
2023/02/10	1.3	33.20	0	0.00	33.20	1.3	7,679	0.02%
2023/02/08	0.2	33.85	18	33.85	33.70	-17.8	7,740	-0.23%
2023/02/06	1.1	34.40	1	34.55	34.40	0.1	7,743	0.00%
2023/02/03	0	0.00	4	34.45	34.40	-4	7,719	-0.05%
2023/02/02	6	34.37	7	34.30	34.30	-1	7,698	-0.01%
2023/01/16	5	32.90	0.2	32.85	32.90	4.8	7,698	0.06%
2023/01/13	21	33.30	3	33.10	32.95	18	7,741	0.23%
2023/01/12	2	33.65	0	0.00	33.65	2	7,779	0.03%
2023/01/11	3	33.95	0	0.00	33.90	3	7,818	0.04%
2023/01/09	3	34.00	0	0.00	33.95	3	7,921	0.04%
2023/01/06	1	33.90	0	0.00	33.95	1	8,001	0.01%
2023/01/05	1	34.30	0	0.00	34.05	1	8,116	0.01%
2023/01/04	3.9	34.44	13	34.54	34.30	-9.1	8,199	-0.11%
2023/01/03	1.1	34.51	1	34.65	34.70	0.1	8,226	0.00%
2022/12/30	0	0.00	1	34.50	34.50	-1	8,188	-0.01%
2022/12/29	16	34.03	10	34.18	34.15	6	8,061	0.07%
2022/12/28	1	33.90	28	34.20	34.25	-27	7,884	-0.34%
2022/12/27	8	33.95	8	34.01	34.10	0	7,905	0.00%
2022/12/26	18	33.84	6	33.91	33.75	12	7,904	0.15%
2022/12/23	18	33.64	3	33.70	33.70	15	8,014	0.19%
2022/12/22	9	33.77	0	0.00	33.70	9	8,053	0.11%
2022/12/21	7	33.95	1	34.35	33.80	6	8,197	0.07%
2022/12/20	36	34.16	53	34.32	33.95	-17	8,256	-0.21%
2022/12/19	21	34.76	6	34.90	34.70	15	8,403	0.18%
2022/12/16	11	35.18	6	35.18	35.30	5	8,250	0.06%
2022/12/15	3.7	35.17	5	35.13	35.05	-1.3	8,054	-0.02%
2022/12/14	3.2	34.73	9	34.84	34.85	-5.8	7,878	-0.07%
2022/12/13	1	34.50	7	34.44	34.35	-6	7,706	-0.08%
2022/12/12	7	33.75	11	33.68	33.70	-4	7,556	-0.05%
2022/12/09	40	34.00	5	34.07	33.85	35	7,545	0.46%
2022/12/08	6	33.53	2	33.58	33.40	4	7,324	0.05%
2022/12/07	11.3	33.72	19	33.53	34.00	-7.7	7,139	-0.11%
2022/12/06	16	32.83	6	32.93	32.80	10	6,721	0.15%
2022/12/05	6	32.78	6.2	32.61	32.65	-0.2	6,728	0.00%
2022/12/02	6	32.16	4	32.35	32.30	2	6,655	0.03%
2022/12/01	3	32.48	4	32.26	32.25	-1	6,608	-0.02%
2022/11/30	4	32.35	3.2	32.46	32.55	0.8	6,800	0.01%
2022/11/29	1	31.95	1	31.95	31.95	0	6,730	0.00%
2022/11/28	22	31.61	21	31.51	31.65	1	6,731	0.01%
2022/11/25	0	0.00	1	32.15	31.85	-1	6,772	-0.01%
2022/11/24	38	32.11	0.4	32.00	32.20	37.6	6,821	0.55%
2022/11/23	1	31.80	0	0.00	31.70	1	7,495	0.01%
2022/11/18	1	31.40	0	0.00	32.25	1	7,765	0.01%
2022/11/17	1	31.25	0	0.00	31.50	1	7,762	0.01%
2022/11/16	9	31.29	0.2	31.85	31.20	8.8	7,761	0.11%
2022/11/15	4.2	31.90	52	31.95	32.00	-47.8	7,748	-0.62%
2022/11/11	9	31.94	6	32.73	31.75	3	8,455	0.04%
2022/11/10	0	0.00	0.2	32.04	31.85	-0.2	8,749	0.00%
2022/11/09	5	31.98	0	0.00	32.05	5	8,939	0.06%
2022/11/08	2.2	30.97	1	31.05	30.85	1.2	8,894	0.01%
2022/11/07	0	0.00	50	30.30	30.55	-50	9,093	-0.55%
2022/11/04	2	30.00	0	0.00	30.30	2	9,104	0.02%
2022/11/03	1	30.50	0	0.00	30.50	1	9,081	0.01%
2022/11/01	4	31.35	0	0.00	31.30	4	9,180	0.04%
2022/10/28	0	0.00	1	30.85	30.80	-1	9,309	-0.01%
2022/10/26	0	0.00	1	31.30	31.25	-1	9,443	-0.01%
2022/10/21	10	32.45	0	0.00	32.45	10	9,452	0.11%
2022/10/20	0	0.00	2	31.63	32.20	-2	9,425	-0.02%
2022/10/18	0	0.00	3	31.80	31.75	-3	9,508	-0.03%
2022/10/17	0	0.00	3	31.20	31.80	-3	9,551	-0.03%
2022/10/14	0	0.00	30	32.05	32.25	-30	9,659	-0.31%
2022/10/05	0	0.00	6	33.10	33.05	-6	10,638	-0.06%
2022/09/28	1	32.35	12	32.02	32.10	-11	10,742	-0.10%
2022/09/27	0	0.00	1	32.75	32.90	-1	10,652	-0.01%
2022/09/23	2	32.90	0	0.00	32.85	2	10,740	0.02%
2022/09/22	0	0.00	5.3	32.85	32.85	-5.3	10,866	-0.05%
2022/09/21	0	32.90	0	0.00	32.85	0	10,845	0.00%
2022/09/20	0.2	32.93	20	32.98	33.10	-19.8	10,848	-0.18%
2022/09/19	0.1	33.07	20	32.85	32.85	-19.9	10,855	-0.18%
2022/09/16	8	32.77	0	0.00	32.95	8	10,810	0.07%
2022/09/14	7	32.50	0	0.00	32.60	7	10,921	0.06%
2022/09/13	5	32.73	3	32.90	32.80	2	10,902	0.02%
2022/09/12	183	32.84	0	0.00	32.70	183	10,941	1.67%	大買/鉅額交易
2022/09/07	2	33.00	5	32.90	32.95	-3	11,774	-0.03%
2022/09/06	10	33.05	1	33.60	33.30	9	12,181	0.07%
2022/09/05	5	33.90	0	0.00	33.80	5	12,043	0.04%
2022/09/02	5	34.35	0	0.00	34.10	5	12,119	0.04%
2022/09/01	6	34.45	0	0.00	34.35	6	12,167	0.05%
2022/08/31	0	0.00	3	34.30	34.50	-3	12,204	-0.02%
2022/08/30	173	35.48	7	36.11	34.30	166	12,316	1.35%	大買/鉅額交易
2022/08/29	1	35.20	7	34.96	35.15	-6	11,683	-0.05%
2022/08/25	0	0.00	7.5	34.92	34.85	-7.5	11,599	-0.06%
2022/08/24	4	34.65	7	34.63	34.65	-3	11,548	-0.03%
2022/08/23	1	34.15	3	34.00	34.15	-2	11,682	-0.02%
2022/08/22	5	34.07	4	34.33	33.90	1	11,658	0.01%
2022/08/19	4	35.04	46	34.60	34.40	-42	11,683	-0.36%
2022/08/18	11	35.58	111	35.47	35.40	-100	11,395	-0.88%	大賣/
2022/08/17	24	35.50	18	35.88	35.60	6	11,146	0.05%
2022/08/16	4	34.83	238	34.55	34.95	-234	10,898	-2.15%	大賣/鉅額交易
2022/08/15	19	34.47	14	34.40	34.50	5	11,085	0.05%
2022/08/12	6	34.67	18	34.34	34.60	-12	11,276	-0.11%
2022/08/11	18	33.51	2	33.70	33.45	16	11,160	0.14%
2022/08/10	1	33.30	1.3	33.25	33.10	-0.3	11,265	0.00%
2022/08/09	3	33.72	10	33.91	33.70	-7	11,420	-0.06%
2022/08/08	13	33.47	39	33.24	33.50	-26	11,695	-0.22%
2022/08/05	8	33.42	4	33.49	33.35	4	11,799	0.03%
2022/08/04	7	33.13	0	0.00	33.05	7	11,853	0.06%
2022/08/03	5	33.30	4.3	33.30	33.20	0.7	11,996	0.01%
2022/08/02	15	33.55	0	0.00	33.60	15	12,017	0.12%
2022/08/01	1	34.20	27	34.48	34.20	-26	12,061	-0.22%
2022/07/27	1	35.30	6	35.40	35.45	-5	12,658	-0.04%
2022/07/26	9	35.69	1	35.60	35.60	8	12,800	0.06%
2022/07/25	8	35.62	1	35.65	35.55	7	12,772	0.05%
2022/07/22	0	0.00	2	35.50	35.60	-2	12,777	-0.02%
2022/07/21	15	35.70	20	35.35	35.70	-5	12,794	-0.04%
2022/07/20	0	0.00	3	35.73	35.65	-3	12,718	-0.02%
2022/07/19	0	0.00	3	35.97	35.85	-3	12,733	-0.02%
2022/07/15	40	35.02	28	34.37	35.00	12	12,458	0.10%
2022/07/14	35	34.28	1	34.30	34.40	34	12,320	0.28%
2022/07/13	0	0.00	9	34.01	34.20	-9	12,307	-0.07%
2022/07/12	0	0.00	20	32.30	32.40	-20	12,078	-0.17%
2022/07/11	0	0.00	1	32.90	32.85	-1	12,144	-0.01%
2022/07/08	21	33.47	45	33.37	33.15	-24	12,279	-0.20%
2022/07/07	0	0.00	1	33.10	33.40	-1	12,352	-0.01%
2022/07/05	0	0.00	1	33.25	33.70	-1	12,463	-0.01%
2022/07/04	0	0.00	2	32.80	33.70	-2	12,632	-0.02%
2022/07/01	25	32.45	2	32.45	32.45	23	12,803	0.18%
2022/06/30	1	33.85	15	34.02	33.90	-14	12,758	-0.11%
2022/06/29	51	33.96	11	34.09	34.40	40	12,863	0.31%
2022/06/28	19	34.36	94	34.57	34.10	-75	13,096	-0.57%
2022/06/27	1	34.05	0	0.00	34.05	1	13,382	0.01%
2022/06/24	1	33.95	0	0.00	34.05	1	13,842	0.01%
2022/06/23	10	33.80	9	33.95	33.80	1	14,315	0.01%
2022/06/22	1	34.05	28	33.86	34.05	-27	14,750	-0.18%
2022/06/21	1	34.15	2	34.20	34.15	-1	15,226	-0.01%
2022/06/20	2.3	34.08	1	34.30	34.00	1.3	16,349	0.01%
2022/06/17	3	34.10	35	34.17	34.35	-32	17,193	-0.19%
2022/06/16	46	35.58	8	34.79	34.20	38	18,656	0.20%
2022/06/15	6	36.38	86	36.73	36.70	-80	20,603	-0.39%
2022/06/14	1	35.95	60	35.72	35.85	-59	21,426	-0.28%
2022/06/13	0	0.00	6	36.07	36.15	-6	22,475	-0.03%
2022/06/10	2	36.38	4	36.53	36.30	-2	22,690	-0.01%
2022/06/09	1	36.20	5	36.38	36.50	-4	22,969	-0.02%
2022/06/08	2	36.23	1	36.40	36.45	1	23,149	0.00%
2022/06/07	20	36.16	5	36.03	36.20	15	23,282	0.06%
2022/06/06	0	0.00	10	35.41	35.75	-10	23,407	-0.04%
2022/06/02	0	0.00	9	35.05	35.00	-9	23,683	-0.04%
2022/06/01	0	0.00	3	35.50	35.45	-3	23,999	-0.01%
2022/05/31	5	35.95	14	35.73	35.30	-9	24,237	-0.04%
2022/05/30	0	0.00	1	36.00	35.90	-1	24,493	0.00%
2022/05/27	9	36.14	21	36.05	36.10	-12	24,681	-0.05%
2022/05/26	7	36.04	5	36.05	36.15	2	25,036	0.01%
2022/05/25	5	35.95	4	36.14	36.20	1	25,102	0.00%
2022/05/24	3	36.17	13	36.13	36.10	-10	25,222	-0.04%
2022/05/23	37	36.18	12	36.25	35.35	25	25,134	0.10%
2022/05/20	19	35.97	22	36.06	36.00	-3	24,981	-0.01%
2022/05/19	6	34.99	42	34.98	35.60	-36	25,058	-0.14%
2022/05/18	7	35.50	2	35.48	35.35	5	25,170	0.02%
2022/05/17	26	35.14	20	35.21	35.30	6	25,515	0.02%
2022/05/16	40	34.73	7	35.06	35.30	33	25,394	0.13%
2022/05/13	4	33.80	6	33.92	33.95	-2	25,052	-0.01%
2022/05/12	1	33.15	6	33.01	33.20	-5	25,073	-0.02%
2022/05/11	0	0.00	6	31.47	32.80	-6	25,047	-0.02%
2022/05/10	1	32.70	0	0.00	32.70	1	24,929	0.00%
2022/05/09	2	33.48	0	0.00	33.00	2	24,958	0.01%
2022/05/06	3	34.15	3	34.57	34.10	0	24,941	0.00%
2022/05/05	11	34.80	0	0.00	34.95	11	24,912	0.04%
2022/05/04	26	34.90	26	35.09	35.05	0	24,948	0.00%
2022/05/03	0	0.00	6	34.14	34.30	-6	24,829	-0.02%
2022/04/29	4	33.75	2	33.60	33.55	2	24,853	0.01%
2022/04/27	1	33.35	2	33.35	33.30	-1	24,889	0.00%
2022/04/26	5	33.77	1	33.75	33.70	4	24,903	0.02%
2022/04/25	0	0.00	1	33.40	33.55	-1	24,907	0.00%
2022/04/22	6	33.60	1	33.60	33.85	5	24,998	0.02%
2022/04/21	8	33.88	14	33.92	33.50	-6	25,180	-0.02%
2022/04/20	0	0.00	4	33.81	33.95	-4	25,166	-0.02%
2022/04/19	11	33.94	5	34.10	33.85	6	25,311	0.02%
2022/04/18	4	33.94	0	0.00	33.90	4	25,523	0.02%
2022/04/15	4	34.30	3	35.03	34.10	1	25,545	0.00%
2022/04/14	21	34.87	2	35.30	34.80	19	25,687	0.07%
2022/04/13	7	34.99	23	34.97	34.90	-16	25,680	-0.06%
2022/04/12	13	35.37	0	0.00	35.25	13	25,693	0.05%
2022/04/11	7	35.51	12.1	35.52	35.55	-5.1	25,952	-0.02%
2022/04/08	67	34.92	10	35.14	35.40	57	26,223	0.22%
2022/04/07	17	35.18	3	34.87	34.90	14	26,229	0.05%
2022/04/06	18.3	35.85	15	35.82	35.90	3.3	26,136	0.01%
2022/04/01	6	36.03	23	36.19	36.25	-17	26,209	-0.06%
2022/03/31	12.3	35.92	33	36.57	35.75	-20.7	26,506	-0.08%
2022/03/30	17.1	36.55	62	36.55	36.15	-44.9	26,436	-0.17%
2022/03/29	16.3	36.59	24	36.50	36.50	-7.7	26,437	-0.03%
2022/03/28	62	35.67	41	35.58	35.20	21	26,632	0.08%
2022/03/25	66	36.63	72	36.75	36.90	-6	27,001	-0.02%
2022/03/24	44	36.24	30	36.38	36.40	14	26,915	0.05%
2022/03/23	37	36.01	160	36.07	36.20	-123	26,585	-0.46%	大賣/鉅額交易
2022/03/22	46	34.04	98	34.36	35.00	-52	25,909	-0.20%
2022/03/21	108	34.18	106	33.40	33.20	2	25,769	0.01%	大買/大賣/
2022/03/18	45	35.61	95	35.52	34.80	-50	27,186	-0.18%
2022/03/17	53	34.23	51	34.11	34.55	2	25,792	0.01%
2022/03/16	52	33.32	110	33.31	33.90	-58	27,012	-0.21%	大賣/
2022/03/15	26	32.58	28	32.45	32.35	-2	27,180	-0.01%
2022/03/14	6	32.28	4	32.58	32.75	2	27,649	0.01%
2022/03/11	23	32.09	9	32.09	32.05	14	28,443	0.05%
2022/03/10	1	31.75	10	31.88	31.95	-9	28,427	-0.03%
2022/03/09	5	31.75	2	31.83	31.90	3	28,570	0.01%
2022/03/08	4	31.54	22	31.91	31.90	-18	29,096	-0.06%
2022/03/07	29	31.61	2	31.83	31.60	27	29,577	0.09%
2022/03/04	15	32.71	6	32.70	32.75	9	30,483	0.03%
2022/03/03	38	32.36	12	32.92	32.45	26	30,872	0.08%
2022/03/02	9	32.38	6	32.55	32.25	3	31,443	0.01%
2022/03/01	41	31.84	15	32.37	32.55	26	32,177	0.08%
2022/02/25	3	30.87	9	31.17	31.25	-6	32,779	-0.02%
2022/02/24	14	30.56	10	30.75	30.45	4	34,164	0.01%
2022/02/23	31	31.55	4	31.56	31.45	27	35,556	0.08%
2022/02/22	22	31.85	71	31.73	31.75	-49	39,053	-0.13%
2022/02/21	5	31.85	22	31.81	31.85	-17	40,997	-0.04%
2022/02/18	36	31.60	1	31.55	31.35	35	41,764	0.08%
2022/02/17	28	31.57	35	31.60	31.95	-7	42,519	-0.02%
2022/02/16	8	30.68	2	30.78	30.75	6	43,007	0.01%
2022/02/15	15	30.37	10	30.55	30.45	5	43,372	0.01%
2022/02/14	9	30.12	2	30.00	29.95	7	43,669	0.02%
2022/02/11	0	0.00	3	30.88	30.90	-3	45,067	-0.01%
2022/02/10	12	30.58	8	30.68	30.80	4	45,411	0.01%
2022/02/09	2	30.60	3	30.77	30.80	-1	46,139	0.00%
2022/02/08	38	30.26	16	30.48	30.50	22	46,422	0.05%
2022/02/07	15	29.27	59	29.28	29.70	-44	46,905	-0.09%
2022/01/26	11.2	28.72	0	0.00	28.70	11.2	46,992	0.02%
2022/01/25	17	28.80	2	28.60	28.25	15	47,247	0.03%
2022/01/24	45	28.77	42	29.34	29.35	3	47,641	0.01%
2022/01/21	76.4	29.63	12	29.94	29.55	64.4	48,276	0.13%
2022/01/19	28	30.01	1	29.80	29.85	27	49,845	0.05%
2022/01/18	0	0.00	40	30.44	30.30	-40	50,404	-0.08%
2022/01/17	16	29.79	21	30.23	30.20	-5	50,731	-0.01%
2022/01/14	18	29.91	31	29.86	29.85	-13	51,242	-0.03%
2022/01/13	18	30.79	5	30.85	30.70	13	51,732	0.03%
2022/01/12	25	31.08	29	30.87	31.05	-4	52,645	-0.01%
2022/01/11	15	30.65	104	30.64	30.35	-89	53,634	-0.17%	大賣/
2022/01/10	6	31.47	0	0.00	31.15	6	54,662	0.01%
2022/01/07	58	31.74	1	31.90	31.50	57	56,112	0.10%
2022/01/06	6	31.92	5	31.75	32.15	1	58,624	0.00%
2022/01/05	32	32.09	2	32.00	31.80	30	60,498	0.05%
2022/01/04	2	32.15	0	0.00	32.40	2	61,223	0.00%
2022/01/03	5	33.10	7	32.86	32.80	-2	62,833	0.00%
2021/12/30	3	32.43	44	32.53	32.60	-41	64,549	-0.06%
2021/12/29	0	0.00	19	32.38	32.40	-19	66,296	-0.03%
2021/12/28	1	32.35	2	32.40	32.25	-1	67,519	0.00%
2021/12/27	64	32.21	64	32.21	32.30	0	68,276	0.00%
2021/12/24	7	31.66	2	31.85	31.60	5	69,052	0.01%
2021/12/23	25	31.74	8	31.82	31.65	17	69,663	0.02%
2021/12/22	45	31.74	18	31.46	31.75	27	71,310	0.04%
2021/12/21	17	31.52	5	31.50	31.75	12	72,225	0.02%
2021/12/20	16	32.11	20	32.12	32.15	-4	73,784	-0.01%
2021/12/17	107	31.80	21	31.92	31.90	86	79,917	0.11%	大買/
2021/12/16	15	31.70	455	31.68	31.55	-440	84,693	-0.52%	大賣/鉅額交易
2021/12/15	20	31.72	47	31.40	31.40	-27	91,212	-0.03%
2021/12/14	537	32.72	185	32.82	31.90	352	93,039	0.38%	大買/大賣/鉅額交易
2021/12/13	52	30.95	30.5	31.09	31.50	21.5	90,912	0.02%
2021/12/10	299	31.59	259	31.58	30.45	40	89,869	0.04%	大買/大賣/
2021/12/09	53	32.93	105	33.11	32.85	-52	87,725	-0.06%	大賣/
2021/12/08	28	34.07	22	34.30	33.90	6	86,923	0.01%
2021/12/07	75	34.89	18	34.83	34.45	57	86,353	0.07%
2021/12/06	17	34.22	3	34.20	34.15	14	85,453	0.02%
2021/12/03	3	34.75	5	34.62	34.60	-2	85,788	0.00%
2021/12/02	29	34.70	19	34.49	34.00	10	85,774	0.01%
2021/12/01	96	35.18	20	35.14	35.05	76	85,773	0.09%
2021/11/30	5	35.74	83	35.80	35.60	-78	85,693	-0.09%
2021/11/29	18	34.99	13	34.82	35.00	5	86,284	0.01%
2021/11/26	32	35.85	46.1	35.82	35.60	-14.1	87,332	-0.02%
2021/11/25	86.5	37.19	31	37.54	36.70	55.5	87,346	0.06%
2021/11/24	163	37.81	71	37.72	37.60	92	88,214	0.10%	大買/
2021/11/23	55	38.94	68	38.83	37.75	-13	88,078	-0.01%
2021/11/22	116	38.71	104	38.78	38.50	12	87,833	0.01%	大買/大賣/
2021/11/19	225	38.34	302	38.21	38.85	-77	86,945	-0.09%	大買/大賣/
2021/11/18	111	35.46	225	35.76	36.20	-114	84,338	-0.14%	大買/大賣/鉅額交易
2021/11/17	54	33.81	95	34.17	34.80	-41	83,529	-0.05%
2021/11/16	30	32.96	178	33.22	33.05	-148	84,033	-0.18%	大賣/鉅額交易
2021/11/15	62	31.88	22	31.71	31.65	40	83,579	0.05%
2021/11/12	6	32.41	4	32.45	32.40	2	82,778	0.00%
2021/11/11	0	0.00	32.1	32.73	32.75	-32.1	82,458	-0.04%
2021/11/10	59	32.97	56	32.75	32.75	3	82,591	0.00%
2021/11/09	135	34.65	97	34.77	34.50	38	81,346	0.05%	大買/
2021/11/08	21	34.74	28	34.83	34.60	-7	81,068	-0.01%
2021/11/05	34	34.32	49	34.24	34.20	-15	80,450	-0.02%
2021/11/04	64	34.28	119	34.43	33.95	-55	80,248	-0.07%	大賣/
2021/11/03	13	33.79	3	33.72	33.60	10	80,239	0.01%
2021/11/02	16	33.79	12	33.83	33.55	4	80,294	0.00%
2021/11/01	69.1	33.99	23	34.00	33.70	46	80,105	0.06%
2021/10/29	107	34.83	22	35.04	34.40	85	79,912	0.11%	大買/
2021/10/28	81	34.82	24	35.06	34.70	57	79,511	0.07%
2021/10/27	11.1	34.12	25	34.39	34.70	-13.9	79,229	-0.02%
2021/10/26	20	33.74	3	33.50	33.40	17	79,236	0.02%
2021/10/25	11	34.19	25	34.19	34.00	-14	79,311	-0.02%
2021/10/22	113	34.45	18	34.47	34.25	95	78,953	0.12%	大買/
2021/10/21	45	34.14	49	34.01	34.70	-4	78,280	-0.01%
2021/10/20	96	34.13	91	33.89	33.85	5	77,566	0.01%
2021/10/19	107	34.51	92	34.66	34.30	15	76,558	0.02%	大買/
2021/10/18	97	35.55	103	35.39	35.25	-6	75,478	-0.01%	大賣/
2021/10/15	37	35.01	243	34.91	35.80	-206	74,309	-0.28%	大賣/鉅額交易
2021/10/14	174	35.04	93	34.98	34.55	81	72,805	0.11%	大買/
2021/10/13	64	34.39	148	34.33	34.60	-84	69,990	-0.12%	大賣/
2021/10/12	118	33.68	48	33.93	33.65	70	68,007	0.10%	大買/
2021/10/08	226	34.04	96	34.35	33.75	130	67,142	0.19%	大買/鉅額交易
2021/10/07	129	34.38	78	34.45	33.90	51	65,231	0.08%	大買/
2021/10/06	77	33.59	105	33.93	34.00	-28	63,120	-0.04%	大賣/
2021/10/05	88	32.71	234	32.97	33.45	-146	61,172	-0.24%	大賣/鉅額交易
2021/10/04	28	31.72	69	31.83	32.35	-41	59,802	-0.07%
2021/10/01	149	32.22	70	32.30	32.00	79	58,780	0.13%	大買/
2021/09/30	122	32.50	4	32.78	32.70	118	57,518	0.21%	大買/鉅額交易
2021/09/29	262	32.73	908	33.02	32.65	-646	56,777	-1.14%	大買/大賣/鉅額交易
2021/09/28	85	32.64	68	32.56	32.65	17	54,838	0.03%
2021/09/27	240	34.32	113.2	34.17	33.75	126.8	53,293	0.24%	大買/大賣/鉅額交易
2021/09/24	523	34.39	411	34.46	34.10	112	51,001	0.22%	大買/大賣/鉅額交易
2021/09/23	956	32.64	215.7	33.67	34.80	740.3	45,153	1.64%	大買/大賣/鉅額交易
2021/09/22	268	33.35	399	33.10	31.65	-131	40,445	-0.32%	大買/大賣/鉅額交易
2021/09/17	61	32.00	104	32.70	33.40	-43	33,482	-0.13%	大賣/
2021/09/16	38	30.39	75	30.42	30.40	-37	30,901	-0.12%
2021/09/15	17	29.55	17	29.59	29.65	0	30,050	0.00%
2021/09/14	1	29.55	5	29.22	29.25	-4	29,755	-0.01%
2021/09/13	88	29.16	8	29.31	29.10	80	29,514	0.27%
2021/09/10	12	28.54	3	28.48	28.50	9	29,188	0.03%
2021/09/09	13	28.29	32	28.29	28.60	-19	29,060	-0.07%
2021/09/08	37	28.19	22	28.06	27.90	15	28,911	0.05%
2021/09/07	10	29.00	11	28.88	28.85	-1	28,391	0.00%
2021/09/06	17	28.96	38	28.74	28.60	-21	28,070	-0.07%
2021/09/03	36	29.55	38	29.84	29.65	-2	27,372	-0.01%
2021/09/02	137	30.43	129	30.25	29.75	8	26,649	0.03%	大買/大賣/
2021/09/01	282	31.86	130	31.42	31.70	152	24,832	0.61%	大買/大賣/鉅額交易
2021/08/31	24	30.46	69	30.54	30.55	-45	23,255	-0.19%
2021/08/30	60	30.14	244	29.99	30.30	-184	22,256	-0.83%	大賣/鉅額交易
2021/08/27	2	29.23	128	28.87	29.40	-126	20,464	-0.62%	大賣/鉅額交易
2021/08/26	47	28.59	92.8	28.97	28.30	-45.8	19,580	-0.23%
2021/08/25	2	28.15	24	28.36	28.25	-22	18,392	-0.12%
2021/08/24	33	28.08	28	28.08	28.35	5	17,703	0.03%
2021/08/23	61	27.82	33.2	27.90	27.85	27.8	16,716	0.17%
2021/08/20	47	28.10	64.2	27.83	28.00	-17.2	15,421	-0.11%
2021/08/19	33	26.22	10	26.31	26.30	23	13,922	0.17%
2021/08/18	5	25.31	17	25.47	25.65	-12	13,496	-0.09%
2021/08/17	0	0.00	17	25.20	25.15	-17	13,451	-0.13%
2021/08/16	37	25.21	1	24.95	24.95	36	13,491	0.27%
2021/08/13	42	26.57	3	26.65	26.55	39	13,065	0.30%
2021/08/12	0	0.00	8	26.31	26.30	-8	12,906	-0.06%
2021/08/11	22	26.03	6	26.02	25.50	16	13,049	0.12%
2021/08/10	18	25.98	14	26.22	25.90	4	13,174	0.03%
2021/08/09	21	27.04	12	26.73	26.20	9	13,468	0.07%
2021/08/06	1	27.05	4.6	27.01	27.20	-3.6	13,136	-0.03%
2021/08/05	0	0.00	21	26.93	27.00	-21	13,310	-0.16%
2021/08/04	26	26.89	63	27.03	26.70	-37	13,735	-0.27%
2021/08/03	10.2	27.07	61	27.22	27.40	-50.8	13,595	-0.37%
2021/08/02	30	27.23	25.4	26.98	27.25	4.6	13,319	0.03%
2021/07/30	113	26.06	106	26.06	26.05	7	12,791	0.05%	大買/大賣/
2021/07/29	94	25.39	90	25.08	25.70	4	12,223	0.03%
2021/07/27	25	24.10	0	0.00	24.00	25	12,083	0.21%
2021/07/26	2	23.95	0	0.00	23.90	2	12,524	0.02%
2021/07/22	42	24.27	5	24.45	23.95	37	14,017	0.26%
2021/07/21	18	24.34	15	24.34	23.90	3	15,752	0.02%
2021/07/20	2	23.90	2	23.90	23.90	0	15,822	0.00%
2021/07/19	6	24.17	0	0.00	24.10	6	15,988	0.04%
2021/07/16	1	24.35	7	24.41	24.30	-6	16,489	-0.04%
2021/07/15	0	0.00	5	24.29	24.45	-5	16,845	-0.03%
2021/07/14	2	24.00	25	24.04	23.95	-23	16,992	-0.14%
2021/07/13	0	0.00	14	24.17	24.15	-14	17,531	-0.08%
2021/07/12	10	24.55	0.1	24.35	24.40	9.9	17,590	0.06%
2021/07/09	11	24.50	0	0.00	24.60	11	17,700	0.06%
2021/07/08	5	24.75	27	24.85	24.80	-22	17,927	-0.12%
2021/07/07	60	24.60	20	24.45	24.35	40	18,198	0.22%
2021/07/06	16	24.31	6	24.34	24.25	10	18,397	0.05%
2021/07/05	0	0.00	12.4	24.43	24.50	-12.4	18,573	-0.07%
2021/07/02	4	24.48	7	24.59	24.40	-3	18,694	-0.02%
2021/07/01	8	24.73	3	24.67	24.55	5	18,914	0.03%
2021/06/30	33	25.38	56.1	25.34	24.70	-23.1	19,271	-0.12%
2021/06/29	40	24.78	52	24.84	25.30	-12	18,860	-0.06%
2021/06/28	0	0.00	2	24.25	24.00	-2	18,604	-0.01%
2021/06/25	10	24.05	3	24.15	24.05	7	18,732	0.04%
2021/06/24	2	24.25	2	24.20	24.20	0	18,880	0.00%
2021/06/23	17	24.12	3.5	24.30	24.30	13.6	19,086	0.07%
2021/06/22	37	24.11	21	24.30	23.85	16	19,419	0.08%
2021/06/21	23	24.05	6	23.95	23.70	17	19,485	0.09%
2021/06/18	4	24.98	2	25.15	24.90	2	19,544	0.01%
2021/06/17	20	25.44	4	25.75	25.35	16	19,736	0.08%
2021/06/16	4	25.20	25	25.31	25.45	-21	20,060	-0.10%
2021/06/15	9	25.32	6	25.38	25.30	3	20,441	0.01%
2021/06/11	3	24.93	15	24.90	24.85	-12	20,965	-0.06%
2021/06/10	3	24.80	2	24.90	24.90	1	21,728	0.00%
2021/06/09	3	25.03	3	24.90	24.90	0	23,096	0.00%
2021/06/08	5	24.99	4	25.29	25.15	1	23,725	0.00%
2021/06/07	1	24.90	41	24.60	24.70	-40	23,989	-0.17%
2021/06/04	27	24.90	24	25.03	24.85	3	24,307	0.01%
2021/06/03	1	24.95	2	25.10	25.10	-1	24,689	0.00%
2021/06/02	9	24.87	1	25.00	25.00	8	25,482	0.03%
2021/06/01	3	24.93	44	24.86	24.85	-41	26,165	-0.16%
2021/05/31	0	0.00	49	24.74	24.85	-49	27,251	-0.18%
2021/05/28	4	25.00	11	25.00	24.90	-7	30,057	-0.02%
2021/05/27	1	24.70	1	25.00	25.00	0	33,968	0.00%
2021/05/26	12	24.28	5	24.35	24.35	7	34,764	0.02%
2021/05/25	19	24.06	10.7	23.85	23.80	8.3	35,093	0.02%
2021/05/24	1	23.80	0	0.00	23.85	1	35,637	0.00%
2021/05/21	1	23.05	0	0.00	23.25	1	35,875	0.00%
2021/05/20	16	23.19	0	0.00	23.00	16	36,456	0.04%
2021/05/19	30	23.29	8	22.98	23.35	22	37,310	0.06%
2021/05/18	15	22.40	28	22.27	22.40	-13	38,202	-0.03%
2021/05/17	22.2	20.45	32	20.45	20.55	-9.8	38,268	-0.03%
2021/05/14	1	21.95	30	22.71	22.50	-29	38,046	-0.08%
2021/05/13	31	21.77	3.4	22.46	22.30	27.6	37,874	0.07%
2021/05/12	33	22.29	22	22.65	22.90	11	37,688	0.03%
2021/05/11	14	24.86	0	0.00	24.25	14	37,222	0.04%
2021/05/10	12	26.06	23	26.12	25.70	-11	37,091	-0.03%
2021/05/07	17	25.56	13	25.28	25.65	4	37,745	0.01%
2021/05/06	5	24.82	3	24.93	24.60	2	37,769	0.01%
2021/05/05	8.4	24.74	0	0.00	24.55	8.4	37,819	0.02%
2021/05/04	30	25.01	25	24.97	24.70	5	38,316	0.01%
2021/05/03	20	26.36	88	26.07	25.75	-68	38,045	-0.18%
2021/04/29	24	27.54	45	27.28	27.00	-21	37,927	-0.06%
2021/04/28	94	28.62	26	28.24	27.95	68	37,887	0.18%
2021/04/27	140	28.12	109.1	28.26	28.55	30.9	37,354	0.08%	大買/大賣/
2021/04/26	5	27.08	0	0.00	26.90	5	36,776	0.01%
2021/04/23	9	26.99	62	26.89	26.85	-53	36,871	-0.14%
2021/04/22	22	27.44	26	27.31	26.60	-4	36,995	-0.01%
2021/04/21	44	27.44	17	27.29	27.25	27	36,807	0.07%
2021/04/20	6	27.10	13	27.12	27.20	-7	36,858	-0.02%
2021/04/19	34	27.35	11	27.25	27.30	23	37,612	0.06%
2021/04/16	6	26.68	2	26.50	26.50	4	37,472	0.01%
2021/04/15	2	26.20	0	0.00	26.15	2	37,690	0.01%
2021/04/14	20	25.87	2.6	25.83	25.80	17.4	38,428	0.05%
2021/04/13	60	26.95	1	26.70	26.30	59	38,688	0.15%
2021/04/12	9	26.42	10	26.38	26.30	-1	38,729	0.00%
2021/04/09	6	26.73	12	26.80	26.70	-6	39,016	-0.02%
2021/04/08	3.1	27.04	81	27.08	27.10	-77.9	39,108	-0.20%
2021/04/07	8	27.12	10	27.05	27.25	-2	39,792	-0.01%
2021/04/06	31	26.43	34	26.45	26.60	-3	40,441	-0.01%
2021/04/01	33	26.85	105	26.89	26.85	-72	40,937	-0.18%	大賣/
2021/03/31	29	27.26	2	27.45	27.05	27	41,837	0.06%
2021/03/30	13	27.38	1	27.50	27.30	12	43,385	0.03%
2021/03/26	8	27.79	42	27.80	27.60	-34	47,627	-0.07%
2021/03/25	28	27.81	47	27.89	27.60	-19	48,995	-0.04%
2021/03/24	8	27.64	16	27.65	27.50	-8	50,804	-0.02%
2021/03/23	10	27.16	4.3	27.11	27.10	5.7	51,779	0.01%
2021/03/22	16	27.30	74	27.49	27.40	-58	52,246	-0.11%
2021/03/19	48	27.59	8	27.70	27.50	40	52,776	0.08%
2021/03/18	43	28.10	12	28.06	28.05	31	54,426	0.06%
2021/03/17	88	28.49	14	28.30	28.20	74	55,388	0.13%
2021/03/16	48	29.28	65	28.95	28.85	-17	57,510	-0.03%
2021/03/15	32	29.15	145	29.05	28.95	-113	57,333	-0.20%	大賣/鉅額交易
2021/03/12	8	28.08	24	28.23	28.15	-16	56,117	-0.03%
2021/03/11	63	27.85	9	27.77	27.95	54	55,758	0.10%
2021/03/10	37	28.08	122	28.22	27.90	-85	55,657	-0.15%	大賣/
2021/03/09	19	28.08	28	27.89	28.35	-9	55,980	-0.02%
2021/03/08	61	27.95	33	28.16	28.15	28	55,962	0.05%
2021/03/05	88	28.50	62	28.50	28.45	26	55,390	0.05%
2021/03/04	93	28.67	133	28.80	28.20	-40	55,682	-0.07%	大賣/
2021/03/03	143	29.75	68.6	29.87	29.35	74.4	55,313	0.13%	大買/
2021/03/02	290.7	29.25	329.1	30.13	29.45	-38.4	52,522	-0.07%	大買/大賣/
2021/02/26	21.3	27.87	53	27.51	27.95	-31.7	48,714	-0.07%
2021/02/25	17	27.26	18	27.46	27.50	-1	47,957	0.00%
2021/02/24	18	27.43	34	27.43	27.20	-16	47,557	-0.03%
2021/02/23	35	27.05	7	27.34	27.00	28	47,006	0.06%
2021/02/22	36	27.19	53.6	27.25	26.95	-17.6	46,677	-0.04%
2021/02/19	150	27.24	90	27.56	27.45	60	46,058	0.13%	大買/
2021/02/18	217	26.61	92	26.68	27.45	125	45,195	0.28%	大買/鉅額交易
2021/02/17	12	25.62	29	25.67	25.55	-17	44,094	-0.04%
2021/02/05	37	25.15	103	25.36	25.10	-66	43,931	-0.15%	大賣/
2021/02/04	7	25.40	9	25.46	25.35	-2	43,843	0.00%
2021/02/03	11	25.44	13	25.48	25.15	-2	43,840	0.00%
2021/02/02	1	25.10	0	0.00	25.00	1	43,770	0.00%
2021/02/01	16	25.06	6	25.03	25.10	10	43,710	0.02%
2021/01/29	57	25.74	83	26.09	25.20	-26	43,600	-0.06%
2021/01/28	38	24.96	8	25.01	24.90	30	42,959	0.07%
2021/01/27	35	25.70	1	26.15	25.60	34	43,016	0.08%
2021/01/26	33	26.20	20	26.51	25.90	13	43,276	0.03%
2021/01/25	9	26.07	7	26.14	26.10	2	42,870	0.00%
2021/01/22	226	26.40	21	26.32	26.50	205	42,980	0.48%	大買/鉅額交易
2021/01/21	68	26.16	95	26.32	26.20	-27	42,821	-0.06%
2021/01/20	107	26.19	177	26.19	25.55	-70	42,792	-0.16%	大買/大賣/
2021/01/19	638	26.48	368	27.01	26.85	270	42,639	0.63%	大買/大賣/鉅額交易
2021/01/18	9	24.76	198	24.64	25.15	-189	42,172	-0.45%	大賣/鉅額交易
2021/01/15	13	25.08	9	24.63	24.45	4	44,252	0.01%
2021/01/14	28	25.20	8	25.34	25.20	20	44,550	0.04%
2021/01/13	6	25.21	15	25.24	25.15	-9	44,557	-0.02%
2021/01/12	36	25.02	58	24.85	25.40	-22	44,187	-0.05%
2021/01/11	41	24.61	4	24.48	24.40	37	43,320	0.09%
2021/01/08	19	24.99	283	25.04	25.10	-264	42,925	-0.62%	大賣/鉅額交易
2021/01/07	54	25.46	176	24.75	25.35	-122	42,587	-0.29%	大賣/鉅額交易
2021/01/06	46	26.26	57	25.98	25.70	-11	41,820	-0.03%
2021/01/05	92	26.29	15	26.18	26.15	77	41,312	0.19%
2021/01/04	18	26.82	6	26.98	26.80	12	40,929	0.03%
2020/12/31	68	26.42	21	26.40	26.45	47	40,482	0.12%
2020/12/30	107	26.83	102	26.75	26.55	5	40,208	0.01%	大買/大賣/
2020/12/29	93	26.23	13.3	26.30	26.15	79.7	39,361	0.20%
2020/12/28	47	26.96	94	27.22	26.80	-47	38,445	-0.12%
2020/12/25	86	27.10	30.1	27.17	26.95	55.9	37,476	0.15%
2020/12/24	85.1	28.63	352	28.40	27.55	-266.9	36,509	-0.73%	大賣/鉅額交易
2020/12/23	358.1	27.82	79	28.11	28.35	279.1	34,770	0.80%	大買/鉅額交易
2020/12/22	260	27.59	522	28.55	27.90	-262	32,390	-0.81%	大買/大賣/鉅額交易
2020/12/21	439	27.66	32	27.91	27.30	407	30,176	1.35%	大買/鉅額交易
2020/12/18	276	26.77	264	27.25	27.60	12	28,570	0.04%	大買/大賣/
2020/12/17	60	25.41	32	25.60	25.65	28	26,353	0.11%
2020/12/16	41	25.16	153	24.78	24.75	-112	25,278	-0.44%	大賣/鉅額交易
2020/12/15	30	24.61	50	24.63	24.45	-20	24,972	-0.08%
2020/12/14	224	25.11	123	24.86	25.05	101	24,158	0.42%	大買/大賣/鉅額交易
2020/12/11	270	23.77	40	23.49	23.20	230	22,119	1.04%	大買/鉅額交易
2020/12/10	48	23.54	159.2	23.27	24.10	-111.2	20,722	-0.54%	大賣/鉅額交易
2020/12/09	55	21.81	55	22.05	21.95	0	17,953	0.00%
2020/12/08	50	21.30	0	0.00	21.10	50	17,339	0.29%
2020/12/07	114	21.34	47	21.34	21.10	67	17,206	0.39%	大買/
2020/12/04	15	21.40	16	21.45	21.45	-1	16,907	-0.01%
2020/12/03	92	21.76	55.6	21.93	21.55	36.4	16,642	0.22%
2020/12/02	17	21.17	11	21.24	21.10	6	16,009	0.04%
2020/12/01	23	20.90	2	20.65	20.65	21	15,642	0.13%
2020/11/30	320.3	21.18	82	20.98	21.05	238.3	15,457	1.54%	大買/鉅額交易
2020/11/27	75	20.26	108	19.69	20.90	-33	14,382	-0.23%	大賣/
2020/11/26	7	19.07	0	0.00	19.00	7	13,669	0.05%
2020/11/25	22	19.37	4	19.28	19.10	18	13,591	0.13%
2020/11/24	26	18.88	24	19.03	18.90	2	13,380	0.01%
2020/11/23	0	0.00	71	19.17	19.05	-71	13,170	-0.54%
2020/11/20	1	19.25	0	0.00	19.10	1	13,132	0.01%
2020/11/19	4	19.44	1	19.55	19.30	3	13,046	0.02%
2020/11/18	0	0.00	1	19.60	19.65	-1	13,051	-0.01%
2020/11/17	1	19.45	0	0.00	19.60	1	13,063	0.01%
2020/11/16	67	19.88	2	19.65	19.65	65	13,075	0.50%
2020/11/13	17	19.25	1	19.40	19.40	16	13,079	0.12%
2020/11/12	10	20.14	0	0.00	19.90	10	12,903	0.08%
2020/11/11	50	20.50	2	20.45	20.30	48	12,909	0.37%
2020/11/10	2	20.50	0	0.00	20.35	2	13,029	0.02%
2020/11/09	5	20.35	0	0.00	20.40	5	13,295	0.04%
2020/11/06	15	20.37	0	0.00	20.40	15	13,320	0.11%
2020/11/05	10	20.45	0	0.00	20.35	10	13,489	0.07%
2020/11/04	18	20.37	0	0.00	20.50	18	13,652	0.13%
2020/11/03	35	20.52	7	20.26	20.45	28	13,803	0.20%
2020/11/02	4	20.83	101	20.73	20.70	-97	14,771	-0.66%	大賣/
2020/10/30	1	21.05	0	0.00	21.05	1	14,819	0.01%
2020/10/29	3	20.75	3	20.75	20.80	0	14,802	0.00%
2020/10/28	0	0.00	3	20.78	20.65	-3	15,384	-0.02%
2020/10/27	36	20.50	29	20.86	20.50	7	15,963	0.04%
2020/10/26	42	21.75	14	21.65	21.20	28	15,584	0.18%
2020/10/23	138	22.31	76.1	22.80	22.80	61.9	14,694	0.42%	大買/
2020/10/22	55	20.29	12	20.01	21.35	43	12,221	0.35%
2020/10/21	12	20.13	9	19.64	19.45	3	11,583	0.03%
2020/10/20	0	0.00	4	18.70	19.15	-4	11,223	-0.04%
2020/10/19	5	18.45	14	18.22	18.70	-9	11,116	-0.08%
2020/10/13	0	0.00	2	18.25	18.40	-2	10,802	-0.02%
2020/10/12	0	0.00	1	18.05	18.15	-1	10,734	-0.01%
2020/10/08	10	17.90	61	17.74	18.00	-51	10,751	-0.47%
2020/09/29	62	17.05	0	0.00	17.05	62	10,731	0.58%
2020/09/25	0	0.00	1	15.15	15.20	-1	10,542	-0.01%
2020/09/23	0	0.00	0.4	15.30	15.35	-0.4	10,669	0.00%
2020/09/22	0	0.00	5	15.20	15.30	-5	10,741	-0.05%
2020/09/10	1	16.35	0	0.00	16.35	1	10,367	0.01%
2020/09/07	0	0.00	5	17.75	17.55	-5	10,353	-0.05%
2020/09/04	2	17.95	0.6	17.90	17.75	1.4	10,299	0.01%
2020/09/03	4	17.85	15	17.80	17.90	-11	10,287	-0.11%
2020/09/01	0	0.00	30	17.50	17.50	-30	10,281	-0.29%
2020/08/27	0	0.00	1	17.10	17.20	-1	10,285	-0.01%
2020/08/25	0	0.00	1	17.40	17.40	-1	10,385	-0.01%
2020/08/24	5	17.70	0	0.00	17.20	5	10,653	0.05%
2020/08/21	0	0.00	15	17.29	17.55	-15	10,631	-0.14%
2020/08/20	15	16.40	25.3	17.12	16.65	-10.3	10,557	-0.10%
2020/08/19	0	0.00	24	17.45	17.30	-24	10,494	-0.23%
2020/08/18	10	17.35	0	0.00	17.40	10	10,421	0.10%
2020/08/17	10	17.20	10	17.20	17.30	0	10,380	0.00%
2020/08/14	3	16.75	0	0.00	17.00	3	10,252	0.03%
2020/08/13	18	16.50	0	0.00	16.50	18	10,026	0.18%
2020/08/11	15	14.92	0	0.00	14.65	15	9,411	0.16%
2020/08/10	4	14.85	0	0.00	14.65	4	9,182	0.04%
2020/08/07	9	13.27	0	0.00	14.20	9	8,946	0.10%
2020/08/06	5	14.55	0	0.00	13.05	5	8,558	0.06%
2020/08/04	15	14.43	0	0.00	14.50	15	6,885	0.22%
2020/08/03	10	14.70	0	0.00	14.40	10	6,652	0.15%
2020/07/31	21	16.11	0	0.00	16.00	21	6,086	0.35%
2020/07/28	0	0.00	4	20.10	19.75	-4	5,736	-0.07%
2020/07/22	0	0.00	0	21.00	21.10	0	6,168	0.00%
2020/07/21	1	21.30	5	21.30	21.20	-4	6,209	-0.06%
2020/07/14	0	0.00	2	21.33	21.40	-2	6,460	-0.03%
2020/07/10	5	20.70	0	0.00	20.80	5	6,805	0.07%
2020/07/09	16	20.31	10	19.10	20.35	6	6,897	0.09%
2020/07/07	4	18.30	0.5	18.80	18.90	3.5	6,929	0.05%
2020/07/03	0	0.00	8.4	19.07	18.75	-8.4	7,066	-0.12%
2020/07/02	10	19.10	4	18.90	20.10	6	7,197	0.08%
2020/07/01	0	0.00	44	18.90	18.90	-44	7,286	-0.60%
2020/06/30	22	21.19	2	21.63	21.00	20	7,451	0.27%
2020/06/23	1	21.30	0	0.00	21.10	1	7,459	0.01%
2020/06/17	3	21.22	2	21.23	21.05	1	7,692	0.01%
2020/06/15	0	0.00	6	20.80	20.90	-6	7,936	-0.08%
2020/06/12	4	20.65	4	20.48	21.05	0	8,021	0.00%
2020/06/11	2	21.20	0	0.00	21.10	2	8,162	0.02%
2020/06/10	0	0.00	3	21.77	21.70	-3	8,231	-0.04%
2020/06/09	1	21.80	2	21.63	21.65	-1	8,454	-0.01%
2020/06/08	11	21.38	0	0.00	21.60	11	8,544	0.13%
2020/06/03	0	0.00	17	22.14	21.95	-17	8,648	-0.20%
2020/06/02	14	21.78	6	21.78	21.70	8	8,681	0.09%
2020/06/01	0	0.00	10	21.60	21.15	-10	8,641	-0.12%
2020/05/29	8	20.63	17	20.82	20.75	-9	8,590	-0.10%
2020/05/28	21	20.16	0	0.00	20.20	21	8,300	0.25%
2020/05/26	4	20.18	0	0.00	20.20	4	8,363	0.05%
2020/05/22	2	20.33	15	20.35	20.40	-13	8,342	-0.16%
2020/05/21	1	20.40	0	0.00	20.65	1	8,346	0.01%
2020/05/20	1	20.35	8	20.52	20.60	-7	8,366	-0.08%
2020/05/19	0	0.00	5	20.35	20.35	-5	8,511	-0.06%
2020/05/18	0	0.00	10	20.10	20.00	-10	8,637	-0.12%
2020/05/15	1	20.30	6	20.35	20.50	-5	8,670	-0.06%
2020/05/14	16	20.71	0	0.00	20.50	16	8,683	0.18%
2020/05/13	6	21.32	0	0.00	21.20	6	8,698	0.07%
2020/05/12	5	21.08	10	21.00	20.90	-5	8,665	-0.06%
2020/05/11	5	21.52	0	0.00	21.40	5	8,647	0.06%
2020/05/08	5	21.90	5	21.95	21.80	0	8,641	0.00%
2020/05/07	4	22.16	5	22.58	21.90	-1	8,568	-0.01%
2020/05/06	59	22.99	20	23.64	22.70	39	8,363	0.47%
2020/05/05	0	0.00	2	21.90	21.85	-2	7,974	-0.03%
2020/05/04	2	20.90	0	0.00	20.80	2	7,918	0.03%
2020/04/30	0	0.00	17	21.65	21.50	-17	7,860	-0.22%
2020/04/29	2	20.98	0	0.00	21.05	2	7,796	0.03%
2020/04/28	2	20.93	0	0.00	20.90	2	7,859	0.03%
2020/04/27	4	21.14	0	0.00	20.95	4	7,950	0.05%
2020/04/24	2	21.58	0	0.00	21.40	2	7,907	0.03%
2020/04/23	13	22.08	0	0.00	21.70	13	7,924	0.16%
2020/04/21	0	0.00	2	22.10	21.95	-2	7,810	-0.03%
2020/04/15	2	22.60	0	0.00	22.50	2	7,678	0.03%
2020/04/14	3	22.77	1	22.60	22.60	2	7,353	0.03%
2020/04/13	10	22.50	0	0.00	22.60	10	7,245	0.14%
2020/04/07	2	22.15	2	22.40	22.45	0	7,275	0.00%
2020/04/06	1	21.90	8	21.81	22.15	-7	7,363	-0.10%
2020/04/01	1	20.90	34	21.17	20.90	-33	7,208	-0.46%
2020/03/31	1	19.55	0	0.00	19.60	1	6,975	0.01%
2020/03/30	1	18.70	3	18.55	19.70	-2	6,938	-0.03%
2020/03/27	6	19.82	0	0.00	19.40	6	6,887	0.09%
2020/03/25	3	19.30	2	19.00	19.30	1	6,868	0.01%
2020/03/24	1	18.40	3	18.30	18.15	-2	6,813	-0.03%
2020/03/23	2	16.90	0.2	16.80	16.90	1.8	6,854	0.03%
2020/03/19	5	17.56	0	0.00	17.30	5	6,753	0.07%
2020/03/18	0	0.00	3	18.75	18.15	-3	6,706	-0.04%
2020/03/16	4	18.25	0	0.00	18.05	4	6,617	0.06%
2020/03/13	36	17.35	55	16.95	18.30	-19	6,603	-0.29%
2020/03/12	7	18.76	0	0.00	18.75	7	6,414	0.11%
2020/03/11	1	19.80	0	0.00	19.70	1	6,388	0.02%
2020/03/10	6	20.17	0	0.00	20.25	6	6,390	0.09%
2020/03/09	4	20.39	0	0.00	19.90	4	6,362	0.06%
2020/03/06	16	21.44	1	21.65	21.10	15	6,310	0.24%
2020/03/05	4	22.08	2	22.33	22.30	2	6,333	0.03%
2020/03/04	15	21.63	1	21.80	21.70	14	6,490	0.22%
2020/03/03	1	21.45	11	21.35	21.10	-10	6,675	-0.15%
2020/03/02	10	20.82	5	20.93	21.15	5	6,932	0.07%
2020/02/27	1	21.10	0	0.00	21.05	1	7,238	0.01%
2020/02/26	1	21.75	0	0.00	21.60	1	7,278	0.01%
2020/02/21	0	0.00	1	22.85	22.75	-1	7,852	-0.01%
2020/02/20	0	0.00	6	23.47	22.60	-6	7,908	-0.08%
2020/02/19	0	0.00	28	22.81	23.40	-28	8,037	-0.35%
2020/02/18	3	22.00	0	0.00	22.30	3	8,335	0.04%
2020/02/17	1	22.05	2	22.15	22.10	-1	8,315	-0.01%
2020/02/14	2	21.90	17.8	21.85	21.85	-15.8	8,357	-0.19%
2020/02/13	0	0.00	5	21.40	21.45	-5	8,289	-0.06%
2020/02/10	0	0.00	0.1	20.50	20.60	-0.1	8,298	0.00%
2020/02/07	1	20.20	0	0.00	20.40	1	8,401	0.01%
2020/02/05	0	0.00	2.3	19.77	19.85	-2.3	8,454	-0.03%
2020/02/04	3	19.20	0	0.00	19.30	3	8,606	0.03%
2020/01/31	1	18.90	1	19.40	19.60	0	8,952	0.00%
2020/01/30	5	19.90	3.8	19.98	19.50	1.2	8,958	0.01%
2020/01/20	1	21.25	0	0.00	21.65	1	8,809	0.01%
2020/01/17	0	0.00	5	21.80	21.80	-5	8,935	-0.06%
2020/01/15	0	0.00	90	21.35	21.30	-90	9,057	-0.99%
2020/01/13	1	21.50	3	21.50	21.50	-2	9,078	-0.02%
2020/01/10	0	0.00	2	21.00	20.90	-2	9,028	-0.02%
2020/01/08	1	20.40	0	0.00	20.55	1	9,161	0.01%
2020/01/07	2	20.48	0	0.00	20.70	2	9,209	0.02%
2020/01/06	1	20.65	0	0.00	20.75	1	9,244	0.01%
2020/01/03	1	20.80	0	0.00	20.70	1	9,254	0.01%
2020/01/02	1	21.05	1	21.30	21.05	0	9,261	0.00%
2019/12/31	21	21.59	0	0.00	21.00	21	9,260	0.23%
2019/12/30	10	21.37	16	21.23	22.10	-6	9,115	-0.07%
2019/12/25	1	20.50	0	0.00	20.40	1	9,033	0.01%
2019/12/20	1	21.20	1	21.20	20.95	0	9,165	0.00%
2019/12/18	1	21.10	16	20.89	21.05	-15	9,079	-0.17%
2019/12/17	6	20.70	0	0.00	21.00	6	9,109	0.07%
2019/12/13	15	20.62	5	20.60	20.60	10	9,141	0.11%
2019/12/12	0	0.00	45	20.94	20.90	-45	9,128	-0.49%
2019/12/11	3	20.73	3	20.98	20.90	0	9,098	0.00%
2019/12/05	1	21.35	0	0.00	21.30	1	9,158	0.01%
2019/12/04	2	21.68	0	0.00	21.55	2	9,248	0.02%
2019/12/02	0	0.00	4	21.75	21.90	-4	9,716	-0.04%
2019/11/29	2	22.05	0	0.00	22.05	2	9,780	0.02%
2019/11/28	2	22.48	5	22.20	22.05	-3	9,713	-0.03%
2019/11/27	51	23.12	1	23.10	23.15	50	9,664	0.52%
2019/11/25	2	22.98	3.2	22.92	23.10	-1.2	9,259	-0.01%
2019/11/22	12	22.89	4	23.00	22.85	8	9,413	0.08%
2019/11/21	99	22.07	10.1	22.29	22.40	88.9	9,351	0.95%
2019/11/20	0	0.00	1	21.55	21.85	-1	9,359	-0.01%
2019/11/18	17	20.56	5	20.49	20.30	12	9,567	0.13%
2019/11/15	0	0.00	77	19.67	20.10	-77	9,415	-0.82%
2019/11/14	0	0.00	1	18.30	18.30	-1	8,991	-0.01%
2019/11/13	1	18.10	0	0.00	18.15	1	8,996	0.01%
2019/11/11	1	18.00	0	0.00	18.15	1	9,043	0.01%
2019/11/07	0	0.00	2	18.30	18.35	-2	9,117	-0.02%
2019/11/06	1	18.20	1	18.55	18.40	0	9,184	0.00%
2019/11/04	1	18.00	4	18.08	18.45	-3	9,313	-0.03%
2019/11/01	5	18.13	0	0.00	18.25	5	9,375	0.05%
2019/10/31	39	18.50	10	18.75	18.30	29	9,334	0.31%
2019/10/30	1	17.95	1	18.20	18.05	0	9,275	0.00%
2019/10/29	1	17.90	3	18.05	17.90	-2	9,265	-0.02%
2019/10/25	12	18.08	2	17.93	17.85	10	9,369	0.11%
2019/10/23	1	17.05	0	0.00	16.95	1	9,422	0.01%
2019/10/21	0	0.00	2	17.10	17.20	-2	9,536	-0.02%
2019/10/16	0	0.00	1	17.30	17.25	-1	9,792	-0.01%
2019/10/14	10	16.85	2	16.95	16.95	8	9,950	0.08%
2019/10/08	0	0.00	1	16.80	16.65	-1	10,868	-0.01%
2019/10/07	0	0.00	1	16.30	16.35	-1	11,267	-0.01%
2019/10/03	1	16.25	0	0.00	16.45	1	12,099	0.01%
2019/10/02	1	16.75	0	0.00	16.70	1	12,267	0.01%
2019/09/27	0.6	16.90	3	16.85	17.00	-2.4	12,532	-0.02%
2019/09/19	0	0.00	1	17.55	17.65	-1	14,462	-0.01%
2019/09/17	1	17.50	1	17.80	17.85	0	15,174	0.00%
2019/09/16	1	17.75	0	0.00	17.75	1	15,601	0.01%
2019/09/09	0	0.00	6	17.25	17.20	-6	16,728	-0.04%
2019/09/06	0	0.00	1	17.15	17.30	-1	16,931	-0.01%
2019/09/04	7	16.45	1	16.60	16.95	6	17,261	0.03%
2019/08/27	0	0.00	0	17.05	17.20	0	18,767	0.00%
2019/08/23	6	17.00	24	16.84	17.20	-18	18,586	-0.10%
2019/08/22	2	16.70	0	0.00	17.50	2	18,861	0.01%
2019/08/21	5	17.86	0	0.00	17.60	5	18,957	0.03%
2019/08/15	1	18.40	0	0.00	18.70	1	19,732	0.01%
2019/08/14	0	0.00	8	18.80	18.90	-8	19,820	-0.04%
2019/08/13	5	18.50	0	0.00	18.70	5	19,818	0.03%
2019/08/07	1	18.45	0	0.00	18.75	1	19,921	0.01%
2019/08/06	1	18.75	0	0.00	19.00	1	19,922	0.01%
2019/08/05	1	18.60	0	0.00	18.55	1	19,963	0.01%
2019/08/02	3	18.78	0	0.00	18.70	3	20,041	0.01%
2019/08/01	5	19.53	0	0.00	19.15	5	20,065	0.02%
2019/07/31	2	19.95	1	20.10	20.20	1	20,011	0.00%
2019/07/30	6	19.76	0	0.00	19.75	6	19,903	0.03%
2019/07/29	0	0.00	1	19.35	19.60	-1	19,826	-0.01%
2019/07/26	1	18.90	0	0.00	19.25	1	19,774	0.01%
2019/07/23	0	0.00	14	19.75	19.95	-14	19,602	-0.07%
2019/07/22	2	19.55	1	19.75	19.80	1	19,561	0.01%
2019/07/19	1	19.35	10	19.51	19.65	-9	19,570	-0.05%
2019/07/18	4	19.30	2	19.55	19.20	2	19,505	0.01%
2019/07/17	4	19.34	3	19.53	19.25	1	19,357	0.01%
2019/07/16	2	19.15	0	0.00	19.45	2	19,196	0.01%
2019/07/15	13	18.52	1	18.80	19.00	12	19,103	0.06%
2019/07/12	1	18.35	0	0.00	18.45	1	18,755	0.01%
2019/07/11	5	18.71	20	19.00	18.75	-15	18,384	-0.08%
2019/07/10	22	18.74	38	18.88	18.95	-16	18,198	-0.09%
2019/07/09	18	18.43	10	18.20	18.50	8	17,815	0.04%
2019/07/08	13	18.78	3	19.00	18.95	10	18,178	0.06%
2019/07/05	2	19.18	0	0.00	19.10	2	18,579	0.01%
2019/07/04	0	0.00	5	19.70	19.35	-5	18,778	-0.03%
2019/07/03	11	19.71	17	19.82	19.30	-6	18,997	-0.03%
2019/07/01	0	0.00	10	19.46	19.85	-10	18,755	-0.05%
2019/06/28	10	18.65	0	0.00	18.75	10	18,324	0.05%
2019/06/27	11	18.86	0	0.00	18.90	11	18,068	0.06%
2019/06/26	3	18.73	1	18.90	19.20	2	17,757	0.01%
2019/06/25	6	19.07	0	0.00	19.05	6	17,867	0.03%
2019/06/21	6	19.48	2	20.50	19.15	4	17,811	0.02%
2019/06/20	2	19.85	0	0.00	19.70	2	17,353	0.01%
2019/06/19	1	19.10	0	0.00	19.80	1	17,381	0.01%
2019/06/18	8	19.56	0	0.00	19.15	8	17,041	0.05%
2019/06/17	1	20.30	2.9	20.38	20.55	-1.9	16,477	-0.01%
2019/06/14	1	20.25	0	0.00	20.80	1	16,136	0.01%
2019/06/13	5	20.83	1	20.65	20.80	4	15,965	0.03%
2019/06/12	6	20.48	10	20.20	20.55	-4	15,473	-0.03%
2019/06/11	2	20.00	0	0.00	20.30	2	15,276	0.01%
2019/06/10	8	21.87	1	22.30	21.55	7	14,681	0.05%
2019/06/06	2	22.05	25	22.71	22.10	-23	14,340	-0.16%
2019/06/05	0	0.00	16	21.15	21.70	-16	13,972	-0.11%
2019/06/04	10	20.60	0	0.00	19.75	10	13,549	0.07%
2019/06/03	6	21.52	0	0.00	21.50	6	13,102	0.05%
2019/05/31	1	21.35	0	0.00	21.75	1	12,945	0.01%
2019/05/30	16	21.99	17	21.46	21.50	-1	12,901	-0.01%
2019/05/29	12	21.16	5	21.50	21.15	7	12,918	0.05%
2019/05/24	1	22.15	1	22.30	22.20	0	12,444	0.00%
2019/05/23	1	22.45	0	0.00	22.10	1	12,101	0.01%
2019/05/22	3	23.63	4	23.38	23.05	-1	11,768	-0.01%
2019/05/21	4	23.05	1	23.40	23.70	3	11,653	0.03%
2019/05/20	8	22.67	2	22.55	22.65	6	11,511	0.05%
2019/05/17	2	22.00	16	22.03	22.25	-14	11,502	-0.12%
2019/05/16	4	22.54	0	0.00	22.10	4	11,616	0.03%
2019/05/15	4	22.10	2	22.00	22.25	2	11,487	0.02%
2019/05/14	12	21.89	20	20.92	22.20	-8	11,365	-0.07%
2019/05/13	3	22.08	10	21.45	21.20	-7	11,421	-0.06%
2019/05/09	2	22.10	10	22.15	22.05	-8	11,291	-0.07%
2019/05/08	3	22.77	1	22.75	22.85	2	11,204	0.02%
2019/05/07	1	23.20	0	0.00	23.10	1	11,212	0.01%
2019/05/06	2	23.35	0	0.00	23.40	2	11,262	0.02%
2019/05/03	10	23.40	0	0.00	23.25	10	11,260	0.09%
2019/05/02	2	23.50	5	23.75	23.50	-3	11,287	-0.03%
2019/04/30	1	23.00	0	0.00	23.80	1	11,381	0.01%
2019/04/29	1	23.40	0	0.00	23.20	1	11,526	0.01%
2019/04/26	3	23.70	0	0.00	23.65	3	11,647	0.03%
2019/04/25	1	23.60	0	0.00	24.30	1	12,084	0.01%
2019/04/24	5	24.66	0	0.00	24.20	5	12,488	0.04%
2019/04/23	2	25.05	0	0.00	25.20	2	12,894	0.02%
2019/04/22	1	25.05	2	25.03	25.05	-1	13,307	-0.01%
2019/04/19	0	0.00	2	25.03	24.90	-2	13,688	-0.01%
2019/04/18	8	25.46	0	0.00	24.70	8	13,872	0.06%
2019/04/17	4	25.95	0	0.00	25.85	4	14,091	0.03%
2019/04/16	0	0.00	5	26.99	26.60	-5	14,126	-0.04%
2019/04/15	10	29.04	1	29.05	27.70	9	14,031	0.06%
2019/04/12	0	0.00	26	29.29	29.50	-26	14,076	-0.18%
2019/04/11	12	30.72	10	29.70	29.55	2	13,466	0.01%
2019/04/10	3	28.60	5	29.01	29.80	-2	13,209	-0.02%
2019/04/09	23	26.97	31.8	27.28	28.30	-8.8	13,365	-0.07%
2019/04/08	0	0.00	7	25.56	25.75	-7	13,374	-0.05%
2019/04/03	1	23.25	0	0.00	23.45	1	14,466	0.01%
2019/04/02	1	23.50	6	23.77	23.65	-5	15,329	-0.03%
2019/04/01	1	23.65	0	0.00	24.15	1	16,177	0.01%
2019/03/29	2	24.08	0.9	23.10	24.30	1.1	17,091	0.01%
2019/03/28	4	23.88	5.4	23.96	24.75	-1.4	17,237	-0.01%
2019/03/26	1	24.65	15	24.73	24.85	-14	17,551	-0.08%
2019/03/25	36	23.69	1	24.90	24.90	35	17,804	0.20%
2019/03/22	0	0.00	4	26.13	25.65	-4	18,464	-0.02%
2019/03/21	2	25.70	0	0.00	26.15	2	18,702	0.01%
2019/03/20	0	0.00	1.3	26.73	26.65	-1.3	18,771	-0.01%
2019/03/19	0	0.00	1	26.30	26.45	-1	18,865	-0.01%
2019/03/15	0	0.00	5	26.26	26.25	-5	19,389	-0.03%
2019/03/12	0	0.00	5	26.02	26.00	-5	20,047	-0.02%
2019/03/11	0	0.00	1	25.75	25.65	-1	20,284	0.00%
2019/03/08	3	25.57	0	0.00	25.55	3	20,845	0.01%
2019/03/07	3	25.90	0	0.00	25.90	3	23,868	0.01%
2019/02/26	2	25.68	14	26.22	26.05	-12	25,578	-0.05%
2019/02/25	3	25.92	6	26.33	26.40	-3	25,626	-0.01%
2019/02/22	16	25.94	4	25.91	25.90	12	25,797	0.05%
2019/02/21	3	26.50	3	26.40	26.60	0	25,444	0.00%
2019/02/19	2	25.83	0	0.00	25.80	2	26,184	0.01%
2019/02/15	2	25.93	0	0.00	25.90	2	27,270	0.01%
2019/02/14	1	26.10	8	26.41	26.30	-7	27,498	-0.03%
2019/02/13	0	0.00	1	26.10	25.95	-1	27,651	0.00%
2019/02/11	13	25.97	1	25.90	25.80	12	28,180	0.04%
2019/01/30	1	26.25	2	26.55	26.90	-1	28,316	0.00%
2019/01/28	4	26.70	2	26.15	26.10	2	29,234	0.01%
2019/01/25	11	27.03	11	26.97	27.10	0	29,464	0.00%
2019/01/24	1	26.45	0	0.00	26.65	1	29,714	0.00%
2019/01/23	1	26.50	1.7	26.41	26.35	-0.7	29,965	0.00%
2019/01/22	0	0.00	2	26.00	26.25	-2	30,405	-0.01%
2019/01/21	4	25.85	2	25.95	26.10	2	31,040	0.01%
2019/01/18	3	25.48	20	25.53	26.10	-17	31,328	-0.05%
2019/01/17	1	26.00	0	0.00	25.60	1	31,591	0.00%
2019/01/16	22	26.01	2	26.18	25.50	20	32,071	0.06%
2019/01/15	9	25.47	19	26.28	26.60	-10	32,225	-0.03%
2019/01/14	18	26.32	15	25.27	24.90	3	32,476	0.01%
2019/01/11	6	25.64	6	26.53	26.95	0	32,773	0.00%
2019/01/10	4	26.70	3	25.95	25.85	1	33,515	0.00%
2019/01/09	1	26.00	3	26.75	27.05	-2	33,874	-0.01%
2019/01/08	14	27.00	14.4	26.63	26.45	-0.4	33,861	0.00%
2019/01/07	0	0.00	2	26.30	26.50	-2	33,744	-0.01%
2019/01/04	4	25.34	3	25.55	25.35	1	33,857	0.00%
2019/01/03	10	25.65	4	25.49	25.90	6	34,133	0.02%
2019/01/02	3	25.85	1	26.00	26.00	2	34,148	0.01%
2018/12/28	4	25.06	7	25.91	25.90	-3	34,188	-0.01%
2018/12/27	8	26.13	2	26.50	25.35	6	33,933	0.02%
2018/12/26	3	25.02	9	25.29	25.15	-6	33,591	-0.02%
2018/12/25	15	24.38	16	24.54	25.00	-1	33,485	0.00%
2018/12/24	29	24.97	11	24.48	24.30	18	32,466	0.06%
2018/12/22	18	27.67	56	28.18	26.95	-38	31,995	-0.12%
2018/12/21	13	30.94	71	31.18	29.85	-58	31,703	-0.18%
2018/12/20	12	33.62	0	0.00	33.15	12	30,989	0.04%
2018/12/19	86	34.41	17	34.74	33.50	69	30,839	0.22%
2018/12/18	8	33.38	3	33.15	33.80	5	30,333	0.02%
2018/12/17	31	32.85	341	30.35	34.00	-310	30,131	-1.03%	大賣/鉅額交易
2018/12/14	18	32.41	0	0.00	32.40	18	28,984	0.06%
2018/12/13	5	36.13	0	0.00	35.95	5	28,779	0.02%
2018/12/12	3	36.78	0.2	36.95	37.15	2.8	28,657	0.01%
2018/12/11	11	36.78	7	36.61	37.25	4	28,519	0.01%
2018/12/10	4	35.76	2	36.10	35.70	2	28,628	0.01%
2018/12/07	7	37.22	7.1	37.39	36.95	-0.1	28,793	0.00%
2018/12/06	2	37.20	0	0.00	37.15	2	28,827	0.01%
2018/12/05	2	38.33	0	0.00	38.05	2	28,641	0.01%
2018/12/04	3	39.90	5	39.74	38.80	-2	28,707	-0.01%
2018/12/03	88	39.75	6	39.63	39.55	82	28,520	0.29%
2018/11/30	35	40.51	30	41.50	40.50	5	28,076	0.02%
2018/11/29	20	40.20	31	40.11	39.85	-11	25,114	-0.04%
2018/11/28	32	40.05	61	40.13	39.50	-29	24,866	-0.12%
2018/11/27	22	41.24	4	40.45	39.60	18	24,623	0.07%
2018/11/26	15	39.35	18.8	40.40	42.40	-3.8	24,142	-0.02%
2018/11/23	1	38.85	0	0.00	39.05	1	23,760	0.00%
2018/11/22	4	39.40	0	0.00	39.00	4	23,704	0.02%
2018/11/20	12	39.79	1	39.45	39.45	11	23,649	0.05%
2018/11/19	55	39.50	3	39.50	39.75	52	23,601	0.22%
2018/11/16	5	40.75	7.8	40.68	41.00	-2.8	23,394	-0.01%
2018/11/15	12	39.25	23	39.51	40.30	-11	23,108	-0.05%
2018/11/14	39	39.18	34	38.90	38.60	5	22,939	0.02%
2018/11/13	1	37.80	5	37.60	38.00	-4	22,676	-0.02%
2018/11/12	1	37.20	7	37.48	37.20	-6	22,724	-0.03%
2018/11/09	5	38.60	0	0.00	39.00	5	22,757	0.02%
2018/11/08	31	39.74	1	40.00	39.60	30	22,725	0.13%
2018/11/07	18	39.95	14	39.89	40.10	4	22,718	0.02%
2018/11/06	21	40.02	38	39.62	40.10	-17	22,607	-0.08%
2018/11/05	8	38.74	13.1	38.76	39.80	-5.1	22,259	-0.02%
2018/11/02	3	36.67	13	36.85	37.45	-10	21,966	-0.05%
2018/11/01	37	36.83	20	36.75	37.20	17	21,945	0.08%
2018/10/31	15	35.16	35	35.58	36.00	-20	21,813	-0.09%
2018/10/30	11	32.79	10	32.95	33.75	1	21,765	0.00%
2018/10/29	32	33.78	14	33.87	33.90	18	21,676	0.08%
2018/10/26	3	36.52	0	0.00	35.80	3	21,604	0.01%
2018/10/25	3	35.75	5	36.22	36.95	-2	21,657	-0.01%
2018/10/24	76	35.26	101.6	35.30	36.00	-25.6	21,581	-0.12%	大賣/
2018/10/23	10	35.56	9	35.74	35.00	1	21,479	0.00%
2018/10/22	23	36.25	40	36.36	37.05	-17	21,681	-0.08%
2018/10/19	11	37.03	8	37.24	37.50	3	22,296	0.01%
2018/10/18	361	40.37	299	38.40	37.20	62	22,007	0.28%	大買/大賣/
2018/10/17	90	40.18	26.9	40.49	41.25	63.1	21,744	0.29%
2018/10/16	0	0.00	1	37.80	37.80	-1	21,618	0.00%
2018/10/15	1	38.50	0.1	37.80	38.00	0.9	22,531	0.00%
2018/10/12	6	38.30	5	37.95	38.80	1	23,536	0.00%
2018/10/11	1	36.30	12	36.76	38.60	-11	25,095	-0.04%
2018/10/09	19	38.49	4	38.60	38.45	15	26,003	0.06%
2018/10/08	12	39.19	6	38.51	38.35	6	27,388	0.02%
2018/10/05	1	39.00	14	38.78	39.30	-13	28,407	-0.05%
2018/10/04	105	39.52	5	39.56	39.45	100	29,031	0.34%	大買/
2018/10/03	5	38.62	8	38.66	39.40	-3	29,678	-0.01%
2018/10/02	27	37.96	74	38.29	39.00	-47	31,099	-0.15%
2018/10/01	66	37.50	41.7	39.09	37.20	24.3	31,768	0.08%
2018/09/28	150	39.99	405	40.20	40.30	-255	31,799	-0.80%	大買/大賣/鉅額交易
2018/09/27	102	39.01	112.3	38.99	39.15	-10.3	31,405	-0.03%	大買/大賣/
2018/09/26	0	0.00	1	38.25	38.30	-1	31,731	0.00%
2018/09/25	24	37.83	8	37.64	37.80	16	31,642	0.05%
2018/09/21	0	0.00	1	36.90	36.95	-1	31,567	0.00%
2018/09/20	5	37.35	4.1	36.66	36.10	0.9	31,754	0.00%
2018/09/19	1	37.20	1	37.00	36.90	0	31,926	0.00%
2018/09/18	4	36.80	7	36.90	37.00	-3	32,060	-0.01%
2018/09/17	1	37.05	1	36.84	36.85	0	32,169	0.00%
2018/09/14	12	37.23	9	36.83	36.75	3	32,605	0.01%
2018/09/13	34	35.93	112	36.15	36.55	-78	32,620	-0.24%	大賣/
2018/09/12	0	0.00	10	33.10	34.10	-10	33,037	-0.03%
2018/09/11	3	32.32	4.4	32.78	32.90	-1.4	33,312	0.00%
2018/09/10	118	32.03	11.8	33.93	31.40	106.2	33,526	0.32%	大買/鉅額交易
2018/09/07	2	34.95	7	34.75	34.60	-5	33,685	-0.01%
2018/09/06	3	35.40	1	35.50	35.50	2	33,649	0.01%
2018/09/05	2	35.83	2	35.80	35.40	0	33,726	0.00%
2018/09/04	0	0.00	2	36.40	36.50	-2	33,932	-0.01%
2018/09/03	3	36.72	4	36.55	36.45	-1	34,137	0.00%
2018/08/30	92	38.77	80	38.66	38.20	12	34,000	0.04%
2018/08/28	1	38.20	12.2	37.90	37.90	-11.2	33,990	-0.03%
2018/08/27	1	37.25	2	37.25	36.95	-1	33,762	0.00%
2018/08/24	3	36.77	0	0.00	37.00	3	33,703	0.01%
2018/08/23	10	37.45	11	37.36	37.35	-1	33,748	0.00%
2018/08/22	8	36.49	1	36.65	36.45	7	33,591	0.02%
2018/08/21	3	36.20	3	36.67	37.00	0	33,515	0.00%
2018/08/20	4	34.80	3	34.55	34.90	1	33,258	0.00%
2018/08/17	0	0.00	8	36.26	35.95	-8	32,963	-0.02%
2018/08/16	8	36.86	0	0.00	36.50	8	32,932	0.02%
2018/08/15	1	37.70	2	37.83	37.75	-1	32,796	0.00%
2018/08/13	1	37.00	14	36.88	37.85	-13	32,452	-0.04%
2018/08/10	1	38.15	5	37.95	37.55	-4	32,335	-0.01%
2018/08/09	3	37.90	2	38.05	38.50	1	32,402	0.00%
2018/08/08	20	38.30	2	38.25	38.50	18	32,045	0.06%
2018/08/07	33	38.69	74	38.64	37.80	-41	31,959	-0.13%
2018/08/06	41	37.60	1	38.25	38.40	40	31,876	0.13%
2018/08/03	3	38.50	4	38.60	38.30	-1	31,840	0.00%
2018/08/02	36	38.56	39	38.20	38.25	-3	31,622	-0.01%
2018/08/01	94	39.46	125	39.36	38.55	-31	31,208	-0.10%	大賣/
2018/07/31	111	39.10	111	38.96	39.00	0	30,949	0.00%	大買/大賣/
2018/07/30	90	39.30	149	39.81	38.85	-59	30,952	-0.19%	大賣/
2018/07/27	213	40.27	171.1	40.26	40.30	41.9	30,732	0.14%	大買/大賣/
2018/07/26	190	39.51	399.8	40.55	41.00	-209.8	30,091	-0.70%	大買/大賣/鉅額交易
2018/07/25	103	37.87	58	37.86	37.80	45	28,944	0.16%	大買/
2018/07/24	131	38.46	135	38.12	37.85	-4	28,687	-0.01%	大買/大賣/
2018/07/23	11	37.01	10	37.19	37.70	1	28,353	0.00%
2018/07/20	453	38.79	381.5	38.18	37.85	71.5	28,098	0.25%	大買/大賣/
2018/07/19	182	37.27	422	37.35	39.10	-240	27,102	-0.89%	大買/大賣/鉅額交易
2018/07/18	598	38.62	312	37.80	36.30	286	26,238	1.09%	大買/大賣/鉅額交易
2018/07/17	407	37.07	433	37.39	38.50	-26	24,840	-0.10%	大買/大賣/
2018/07/16	248	36.47	167	36.36	36.90	81	24,405	0.33%	大買/大賣/
2018/07/13	73	33.99	66	34.51	35.30	7	23,929	0.03%
2018/07/12	61	32.93	30	32.73	33.10	31	24,538	0.13%
2018/07/11	234	32.12	277.6	31.95	32.20	-43.6	23,919	-0.18%	大買/大賣/
2018/07/10	274	32.36	118	32.79	31.30	156	23,340	0.67%	大買/大賣/鉅額交易
2018/07/09	28	29.25	24.7	30.13	30.90	3.3	22,037	0.01%
2018/07/06	17	28.41	1	28.25	28.10	16	21,204	0.08%
2018/07/05	9	27.58	11	27.45	27.80	-2	20,833	-0.01%
2018/07/04	20	27.55	23	27.57	28.15	-3	21,097	-0.01%
2018/06/29	31	26.97	32	27.39	27.10	-1	20,693	0.00%
2018/06/28	5	25.34	45.3	25.45	25.45	-40.3	20,663	-0.20%
2018/06/27	0	0.00	6	27.80	26.50	-6	20,964	-0.03%
2018/06/26	61	27.13	6	27.08	26.85	55	21,086	0.26%
2018/06/25	22	28.17	18.8	27.93	27.00	3.2	21,130	0.01%
2018/06/22	10	27.96	12.8	27.59	28.00	-2.8	20,991	-0.01%
2018/06/21	8	27.13	18	27.74	27.90	-10	20,985	-0.05%
2018/06/20	30	27.38	15	27.13	27.00	15	21,129	0.07%
2018/06/19	10	26.85	48	26.45	26.30	-38	21,445	-0.18%
2018/06/15	13	25.92	9	26.06	26.10	4	21,482	0.02%
2018/06/14	2	25.05	0	0.00	24.70	2	21,324	0.01%
2018/06/13	7	24.99	7	24.95	24.75	0	21,610	0.00%
2018/06/12	5	25.65	0	25.00	25.75	5	21,844	0.02%
2018/06/11	16	24.18	0	0.00	24.00	16	22,367	0.07%
2018/06/08	1	23.55	0	0.00	23.30	1	22,829	0.00%
2018/06/07	11	23.50	0	0.00	23.35	11	23,263	0.05%
2018/06/06	2	23.40	2	23.43	23.40	0	23,888	0.00%
2018/06/05	2	24.00	1	23.60	23.55	1	24,446	0.00%
2018/06/04	0	0.00	0	22.80	22.95	0	24,801	0.00%
2018/05/31	1	22.60	4	22.56	22.55	-3	25,319	-0.01%
2018/05/29	1	22.95	0	0.00	22.75	1	25,592	0.00%
2018/05/28	0	0.00	5	22.80	22.80	-5	25,703	-0.02%
2018/05/25	3	23.25	0	0.00	23.10	3	25,810	0.01%
2018/05/24	0	23.55	2	23.53	23.65	-2	25,851	-0.01%
2018/05/23	2	22.85	4	22.86	22.90	-2	25,890	-0.01%
2018/05/22	1	22.65	1	22.60	22.65	0	26,037	0.00%
2018/05/21	6	22.90	0	0.00	23.00	6	26,254	0.02%
2018/05/18	1	22.75	81.8	23.05	23.05	-80.8	26,421	-0.31%
2018/05/17	10	23.35	20	22.83	23.20	-10	26,496	-0.04%
2018/05/16	1	22.35	1	22.30	22.30	0	26,423	0.00%
2018/05/15	5	22.68	0	0.00	22.70	5	26,477	0.02%
2018/05/14	6	23.18	11	23.24	23.15	-5	26,886	-0.02%
2018/05/11	10	22.60	3	22.60	22.90	7	26,943	0.03%
2018/05/10	1	21.95	1	22.15	21.95	0	26,822	0.00%
2018/05/09	7	22.51	5	22.45	22.45	2	26,843	0.01%
2018/05/07	1	22.10	1	22.30	22.25	0	27,186	0.00%
2018/05/04	2	21.93	1	21.95	21.85	1	26,992	0.00%
2018/05/03	0	0.00	6	22.16	21.85	-6	27,328	-0.02%
2018/05/02	1	22.10	0	0.00	21.85	1	27,866	0.00%
2018/04/30	1	22.05	16	22.03	22.25	-15	28,055	-0.05%
2018/04/27	17	21.82	40.1	21.80	21.50	-23.1	28,147	-0.08%
2018/04/26	2	22.00	0.1	21.00	21.00	1.9	28,129	0.01%
2018/04/25	11	24.84	6	24.15	23.20	5	28,948	0.02%
2018/04/24	0	0.00	3.4	25.06	24.65	-3.4	30,043	-0.01%
2018/04/23	7	26.52	12	26.10	25.55	-5	31,044	-0.02%
2018/04/20	40	26.20	10	26.35	26.60	30	31,914	0.09%
2018/04/19	41	26.11	10	25.85	26.00	31	31,765	0.10%
2018/04/18	17	24.24	31.3	24.44	25.10	-14.3	31,735	-0.05%
2018/04/17	11	23.17	11	23.00	22.95	0	30,391	0.00%
2018/04/16	3	23.40	0	0.00	22.90	3	31,112	0.01%
2018/04/13	11	23.37	11	23.39	23.30	0	31,783	0.00%
2018/04/12	1	23.10	2	23.35	22.95	-1	32,459	0.00%
2018/04/11	2	22.98	1	23.20	23.10	1	32,598	0.00%
2018/04/10	1	23.00	1	23.40	22.75	0	32,878	0.00%
2018/04/09	13	22.92	25	22.90	22.85	-12	32,705	-0.04%
2018/04/03	1	22.30	1	22.50	22.45	0	32,680	0.00%
2018/04/02	2	22.50	0	0.00	22.20	2	33,321	0.01%
2018/03/31	3	21.90	1	22.50	22.25	2	33,665	0.01%
2018/03/30	12	21.88	15	21.85	22.45	-3	34,037	-0.01%
2018/03/29	2	22.13	2	21.85	21.10	0	34,292	0.00%
2018/03/28	7	22.84	5	22.60	22.25	2	34,780	0.01%
2018/03/27	11	23.04	11	23.00	22.50	0	35,612	0.00%
2018/03/26	1	22.50	2.2	22.35	22.40	-1.2	35,658	0.00%
2018/03/23	25	21.76	41	21.90	22.60	-16	35,662	-0.04%
2018/03/22	3	21.37	42	21.90	20.60	-39	35,100	-0.11%
2018/03/21	4	22.68	0	0.00	22.30	4	34,713	0.01%
2018/03/20	1	22.80	2	22.85	23.15	-1	35,738	0.00%
2018/03/19	2	22.85	22	22.85	23.15	-20	35,883	-0.06%
2018/03/16	1	23.60	2	23.35	22.85	-1	36,479	0.00%
2018/03/15	9	23.19	7	23.25	23.40	2	36,500	0.01%
2018/03/14	21	22.87	0	0.00	22.70	21	36,098	0.06%
2018/03/13	6	22.55	2	22.73	22.70	4	36,315	0.01%
2018/03/12	8	22.99	145	23.06	22.50	-137	37,135	-0.37%	大賣/鉅額交易
2018/03/09	38	24.29	2	24.15	24.05	36	37,162	0.10%
2018/03/08	0	0.00	6	25.26	24.70	-6	36,993	-0.02%
2018/03/07	3	24.57	3	24.50	24.45	0	36,686	0.00%
2018/03/06	6	24.88	0	0.00	24.05	6	37,174	0.02%
2018/03/05	1	25.10	0	24.40	24.55	1	38,010	0.00%
2018/03/02	6	24.72	0	0.00	24.65	6	38,517	0.02%
2018/03/01	0	0.00	30	25.40	25.20	-30	39,166	-0.08%
2018/02/27	0.6	25.10	30	25.85	25.30	-29.4	40,119	-0.07%
2018/02/26	0	0.00	13	25.85	25.85	-13	40,682	-0.03%
2018/02/23	7	25.92	40	26.08	25.95	-33	41,882	-0.08%
2018/02/22	7	25.58	4	25.60	25.50	3	42,156	0.01%
2018/02/21	51	24.07	2	24.83	25.10	49	43,062	0.11%
2018/02/12	11	23.41	11	23.10	23.15	0	44,709	0.00%
2018/02/09	1	22.45	1	22.30	22.45	0	45,662	0.00%
2018/02/08	1	23.30	3	22.90	22.75	-2	45,765	0.00%
2018/02/07	3	23.13	6	23.14	23.20	-3	45,725	-0.01%
2018/02/06	40	22.93	10	23.06	22.45	30	45,631	0.07%
2018/02/05	0	0.00	11	24.10	24.10	-11	45,150	-0.02%
2018/02/02	6	23.98	53	23.63	24.20	-47	44,938	-0.10%
2018/02/01	21	24.11	1	24.25	23.85	20	44,976	0.04%
2018/01/31	19	23.44	7	23.78	23.90	12	44,858	0.03%
2018/01/30	5	23.31	10	23.56	23.80	-5	44,613	-0.01%
2018/01/29	17	23.81	52	23.78	23.60	-35	44,175	-0.08%
2018/01/26	44	24.22	55.9	24.07	24.40	-11.9	43,975	-0.03%
2018/01/25	26	24.26	28.2	23.99	23.35	-2.2	43,454	-0.01%
2018/01/24	25	26.10	41	25.92	25.15	-16	43,046	-0.04%
2018/01/23	31	25.85	7	25.33	25.80	24	42,885	0.06%
2018/01/22	1	26.25	15	25.90	25.65	-14	42,862	-0.03%
2018/01/19	19	25.61	148	25.83	26.40	-129	42,647	-0.30%	大賣/鉅額交易
2018/01/18	21	26.29	58.2	27.45	25.40	-37.2	41,939	-0.09%
2018/01/17	61	27.51	45.6	27.09	27.35	15.4	41,695	0.04%
2018/01/16	25	25.33	69.5	25.60	27.40	-44.5	40,665	-0.11%
2018/01/15	69	24.69	23	24.79	25.05	46	39,476	0.12%
2018/01/12	102	24.01	41	24.02	24.10	61	38,812	0.16%	大買/
2018/01/11	5	23.79	26	23.55	23.55	-21	37,846	-0.06%
2018/01/10	38	23.50	20	23.64	23.60	18	37,431	0.05%
2018/01/09	115	22.97	10.4	22.51	22.15	104.6	36,748	0.28%	大買/鉅額交易
2018/01/08	0	0.00	57.3	21.62	22.60	-57.3	36,228	-0.16%
2018/01/05	2	20.35	15	20.42	20.55	-13	36,017	-0.04%
2018/01/04	5	20.10	37	19.96	20.30	-32	35,795	-0.09%
2018/01/03	33	19.79	31	19.40	19.80	2	35,508	0.01%