大同 (2371)-元大-景美券商分點個股進出

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

大同

(2371)

可現股當沖

股價
69.0
漲跌
▲0.6
漲幅
+0.88%
成交量
119,491張
產業
上市電機機械類股
876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-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/04/25	56	68.33	21.2	68.63	69.00	34.8	78,243	0.04%
2024/04/24	58	67.74	67.5	68.57	68.40	-9.5	76,509	-0.01%
2024/04/23	48.7	65.33	47.5	65.04	64.10	1.2	73,696	0.00%
2024/04/22	115.8	69.60	82.7	69.60	65.40	33.1	70,731	0.05%	大買/
2024/04/19	142.3	66.84	135.4	67.68	69.10	6.9	65,278	0.01%	大買/大賣/
2024/04/18	143.7	65.38	112	65.12	64.40	31.7	57,904	0.05%	大買/大賣/
2024/04/17	52.1	62.82	53	63.20	64.30	-0.9	53,106	0.00%
2024/04/16	33	59.38	24	58.90	58.50	9	49,311	0.02%
2024/04/15	104	62.14	75.7	62.16	61.40	28.3	47,576	0.06%	大買/
2024/04/12	68.6	59.26	92.4	59.98	60.50	-23.8	43,297	-0.05%
2024/04/11	23	56.64	22	56.75	56.10	1	39,668	0.00%
2024/04/10	15.1	56.08	14	55.73	55.60	1.1	38,329	0.00%
2024/04/09	38	55.26	20	55.51	56.50	18	37,828	0.05%
2024/04/08	16.4	56.13	12	55.59	55.50	4.4	36,676	0.01%
2024/04/03	3.1	56.20	15	56.07	55.80	-12	35,957	-0.03%
2024/04/02	48.1	57.49	25	57.10	56.90	23.1	35,641	0.06%
2024/04/01	18	56.37	20	56.29	56.30	-2	34,583	-0.01%
2024/03/29	48	57.65	35	56.80	56.50	13	33,852	0.04%
2024/03/28	59	58.38	61	58.95	57.70	-2	32,860	-0.01%
2024/03/27	75	56.67	53.1	56.37	55.00	21.9	30,836	0.07%
2024/03/26	88	55.63	46	56.09	57.30	42	28,680	0.15%
2024/03/25	21	51.40	11	51.22	52.10	10	25,924	0.04%
2024/03/22	12	48.80	6	48.78	49.10	6	25,168	0.02%
2024/03/21	9	49.34	13	48.68	49.25	-4	24,898	-0.02%
2024/03/20	2	48.18	0	0.00	47.15	2	24,771	0.01%
2024/03/19	9.1	48.05	0	0.00	47.65	9.1	24,685	0.04%
2024/03/18	2	48.10	0	0.00	48.20	2	24,729	0.01%
2024/03/15	1	47.10	0	0.00	47.10	1	24,833	0.00%
2024/03/14	1	49.00	0	0.00	48.35	1	24,911	0.00%
2024/03/13	12	49.50	5	49.30	48.65	7	25,374	0.03%
2024/03/12	15.1	50.20	11	50.19	49.40	4.1	25,446	0.02%
2024/03/11	6	50.75	103	51.25	51.10	-97	25,129	-0.39%	大賣/
2024/03/08	5.1	51.27	11.3	51.16	50.00	-6.2	25,079	-0.02%
2024/03/07	7	52.74	7	52.44	52.50	0	24,578	0.00%
2024/03/06	4	53.90	15	53.55	53.00	-11	24,338	-0.05%
2024/03/05	15	53.07	10.2	52.39	52.20	4.8	23,679	0.02%
2024/03/04	8.2	53.91	14.1	53.76	53.00	-5.9	23,361	-0.03%
2024/03/01	31.3	52.09	28	52.74	53.40	3.3	22,505	0.01%
2024/02/29	22	50.38	63	50.38	51.90	-41	21,476	-0.19%
2024/02/27	5	48.14	8.1	48.21	48.40	-3.1	20,553	-0.01%
2024/02/26	7	47.72	40	48.35	48.15	-33	20,060	-0.16%
2024/02/23	30	46.31	37	46.48	46.75	-7	19,334	-0.04%
2024/02/22	35	46.28	6	46.79	45.40	29	18,630	0.16%
2024/02/21	0	0.00	1	44.70	44.40	-1	17,449	-0.01%
2024/02/20	10	44.05	7	44.08	44.00	3	17,456	0.02%
2024/02/19	20	45.16	19	45.06	45.35	1	17,640	0.01%
2024/02/16	137	45.13	5	45.65	44.10	132	17,583	0.75%	大買/鉅額交易
2024/02/15	7	45.61	3	45.88	46.30	4	17,157	0.02%
2024/02/02	3	45.12	22	45.24	45.30	-19	16,724	-0.11%
2024/02/01	1	45.00	30	44.86	45.15	-29	16,541	-0.18%
2024/01/31	1	43.90	0	0.00	43.85	1	16,288	0.01%
2024/01/30	1	43.75	11	43.89	43.55	-10	16,196	-0.06%
2024/01/29	0	0.00	1	43.65	43.70	-1	16,166	-0.01%
2024/01/26	3	43.32	2	42.88	43.25	1	16,132	0.01%
2024/01/25	10	43.65	0	0.00	43.55	10	16,102	0.06%
2024/01/24	1	43.24	22	43.69	44.00	-21	16,027	-0.13%
2024/01/23	0	0.00	2	42.95	43.30	-2	15,843	-0.01%
2024/01/22	0	0.00	3	41.85	41.90	-3	15,250	-0.02%
2024/01/19	1	40.40	12	39.80	40.40	-11	15,055	-0.07%
2024/01/18	2	38.63	1	38.70	39.20	1	15,014	0.01%
2024/01/17	47	39.84	2	39.70	38.90	45	14,868	0.30%
2024/01/16	6	42.46	3	42.45	42.15	3	14,429	0.02%
2024/01/15	3	43.87	4	43.64	43.35	-1	14,307	-0.01%
2024/01/12	2	43.55	2	43.75	43.00	0	14,205	0.00%
2024/01/11	39	44.29	2	44.28	44.55	37	13,967	0.26%
2024/01/10	11	45.08	41	45.32	43.85	-30	13,784	-0.22%
2024/01/09	5	44.80	36.5	44.13	45.20	-31.5	13,044	-0.24%
2024/01/08	2	43.35	4	43.03	43.00	-2	12,562	-0.02%
2024/01/05	0	0.00	1	42.20	42.40	-1	12,416	-0.01%
2024/01/03	3	42.13	1	42.90	42.25	2	12,384	0.02%
2024/01/02	7	42.84	3	42.55	42.25	4	12,332	0.03%
2023/12/28	0	0.00	1	42.65	42.50	-1	12,470	-0.01%
2023/12/27	8	42.38	0	0.00	42.05	8	12,511	0.06%
2023/12/26	1.5	42.48	5	41.95	41.90	-3.5	12,484	-0.03%
2023/12/25	2.1	42.20	1	42.75	42.15	1.1	12,479	0.01%
2023/12/22	5	42.40	1	42.60	41.80	4	12,460	0.03%
2023/12/21	2	42.30	5	42.78	42.05	-3	12,706	-0.02%
2023/12/20	3.5	43.07	10	43.84	43.50	-6.5	12,549	-0.05%
2023/12/19	3	41.00	0	0.00	41.10	3	12,119	0.02%
2023/12/18	3.5	41.34	3	41.27	41.10	0.5	12,120	0.00%
2023/12/15	0	0.00	2	41.58	41.15	-2	12,140	-0.02%
2023/12/14	0	0.00	5	42.27	42.20	-5	12,057	-0.04%
2023/12/13	13	42.70	4	42.40	42.35	9	12,046	0.07%
2023/12/12	5	44.30	7	44.00	44.00	-2	12,480	-0.02%
2023/12/11	1	43.70	9	43.42	44.10	-8	12,984	-0.06%
2023/12/08	16	43.16	7	43.50	43.10	9	12,876	0.07%
2023/12/07	14	42.33	9	42.03	42.00	5	12,339	0.04%
2023/12/06	8	40.29	13	40.23	40.20	-5	11,933	-0.04%
2023/12/05	18	41.71	6	41.56	41.65	12	11,799	0.10%
2023/12/04	9	40.79	1	40.55	40.55	8	11,563	0.07%
2023/12/01	15	40.03	0	0.00	40.05	15	11,742	0.13%
2023/11/30	3	40.62	5	40.69	40.35	-2	12,005	-0.02%
2023/11/29	1	40.30	5	40.89	40.85	-4	12,862	-0.03%
2023/11/28	5	40.37	3	40.65	40.50	2	12,710	0.02%
2023/11/27	2	40.23	1	39.80	40.45	1	12,563	0.01%
2023/11/24	2	40.30	2	39.75	40.10	0	12,470	0.00%
2023/11/23	1	38.45	3	38.75	38.80	-2	12,257	-0.02%
2023/11/22	3	38.20	1	38.25	38.10	2	12,272	0.02%
2023/11/21	4	38.36	2	38.80	38.45	2	12,316	0.02%
2023/11/20	2	38.30	1	38.70	38.45	1	12,360	0.01%
2023/11/17	0	0.00	6	38.80	38.30	-6	12,353	-0.05%
2023/11/16	3	38.48	3	38.58	38.80	0	12,346	0.00%
2023/11/15	0	0.00	5	37.60	36.90	-5	11,939	-0.04%
2023/11/13	1	35.90	0	0.00	36.45	1	12,101	0.01%
2023/11/08	0	0.00	2	37.15	36.80	-2	12,513	-0.02%
2023/11/03	1.2	36.71	3	36.90	36.35	-1.8	13,287	-0.01%
2023/11/01	4	35.83	0	0.00	35.75	4	13,894	0.03%
2023/10/31	1	36.90	1	36.95	35.80	0	13,983	0.00%
2023/10/30	1	37.10	0	0.00	37.00	1	14,145	0.01%
2023/10/26	0.2	37.55	0	0.00	37.30	0.2	14,774	0.00%
2023/10/25	0	0.00	3	38.95	38.65	-3	14,980	-0.02%
2023/10/24	3	37.95	0	0.00	38.40	3	15,360	0.02%
2023/10/23	1	38.50	5	39.05	38.50	-4	15,823	-0.03%
2023/10/19	10	39.25	0	0.00	39.20	10	16,190	0.06%
2023/10/18	0	0.00	1	40.30	40.10	-1	16,362	-0.01%
2023/10/17	1	41.60	0	0.00	41.00	1	16,531	0.01%
2023/10/16	3	42.15	0.2	41.70	41.70	2.8	17,123	0.02%
2023/10/06	1	44.15	0	0.00	43.65	1	21,305	0.00%
2023/10/05	1	44.60	5	44.54	44.45	-4	21,861	-0.02%
2023/10/04	0.3	42.65	2.2	43.07	43.15	-1.9	22,495	-0.01%
2023/10/03	1	43.50	0.1	43.60	43.35	0.9	22,895	0.00%
2023/10/02	0	0.00	6	44.30	44.10	-6	23,583	-0.03%
2023/09/28	0	0.00	1	44.35	44.40	-1	24,060	0.00%
2023/09/27	1	43.65	1	43.95	44.05	0	24,546	0.00%
2023/09/26	20	44.22	2.1	44.34	44.05	17.9	25,045	0.07%
2023/09/22	1	44.55	0	0.00	44.65	1	26,219	0.00%
2023/09/21	1	43.80	0.1	44.00	43.85	0.9	26,819	0.00%
2023/09/20	2	45.00	0	0.00	44.35	2	27,851	0.01%
2023/09/19	7	45.74	8	46.07	45.35	-1	28,965	0.00%
2023/09/18	1	44.85	6	45.05	44.80	-5	30,060	-0.02%
2023/09/15	3.2	44.25	4.2	44.19	44.75	-1	31,694	0.00%
2023/09/14	21.3	44.77	53	44.14	44.50	-31.7	32,984	-0.10%
2023/09/13	20	49.08	0	0.00	48.55	20	32,957	0.06%
2023/09/12	30	48.20	5	48.13	48.20	25	35,268	0.07%
2023/09/11	1	48.10	4	47.83	48.20	-3	36,414	-0.01%
2023/09/08	0.3	48.70	7	48.69	48.75	-6.7	36,555	-0.02%
2023/09/07	0	0.00	2	47.85	48.60	-2	36,697	-0.01%
2023/09/06	14	47.77	41	47.91	48.45	-27	36,960	-0.07%
2023/09/05	4	46.05	4	46.81	47.80	0	37,121	0.00%
2023/09/04	30.1	46.23	35	47.85	46.35	-4.9	37,065	-0.01%
2023/09/01	26	51.01	9	51.07	50.80	17	36,376	0.05%
2023/08/31	7	50.66	13	50.84	50.60	-6	36,784	-0.02%
2023/08/30	0	0.00	10	51.20	51.30	-10	37,188	-0.03%
2023/08/29	5	50.92	1	51.20	51.30	4	37,936	0.01%
2023/08/28	4	50.15	2	49.90	50.00	2	38,633	0.01%
2023/08/25	0	0.00	0.5	51.50	51.20	-0.5	40,146	0.00%
2023/08/24	3	51.07	2	50.40	51.00	1	41,339	0.00%
2023/08/23	3	50.07	0	0.00	50.10	3	42,583	0.01%
2023/08/22	1	50.00	8	49.59	49.50	-7	43,485	-0.02%
2023/08/18	3.1	52.14	4	51.00	50.60	-1	44,402	0.00%
2023/08/17	4	51.63	1	51.90	52.20	3	44,375	0.01%
2023/08/15	0	0.00	10	51.55	51.50	-10	44,880	-0.02%
2023/08/14	11	50.40	0	0.00	50.70	11	45,647	0.02%
2023/08/11	0	0.00	10	51.90	51.70	-10	45,956	-0.02%
2023/08/10	11	50.25	0	0.00	49.70	11	46,275	0.02%
2023/08/09	4	52.48	1	52.10	51.60	3	47,828	0.01%
2023/08/08	3	52.03	7	52.33	52.00	-4	48,881	-0.01%
2023/08/01	2	49.50	80	49.79	49.60	-78	48,699	-0.16%
2023/07/31	3	50.13	3	49.62	49.50	0	48,511	0.00%
2023/07/28	2.5	48.76	20.4	48.82	48.55	-17.9	48,043	-0.04%
2023/07/27	2	49.78	0	0.00	49.35	2	47,803	0.00%
2023/07/26	12	51.68	8	51.19	50.30	4	47,496	0.01%
2023/07/25	0	0.00	2	51.60	51.30	-2	46,907	0.00%
2023/07/24	5	51.72	47	51.44	51.00	-42	46,661	-0.09%
2023/07/21	5	52.86	12	52.94	52.80	-7	46,230	-0.02%
2023/07/20	2	52.25	597	52.36	52.60	-595	46,001	-1.29%	大賣/鉅額交易
2023/07/19	4.1	52.28	9.2	51.95	51.30	-5.1	45,630	-0.01%
2023/07/18	22.9	50.55	41.3	50.59	51.00	-18.4	44,970	-0.04%
2023/07/17	53.8	49.17	90	49.18	49.10	-36.2	43,990	-0.08%
2023/07/14	50.2	55.16	15	55.50	54.30	35.2	42,403	0.08%
2023/07/13	38	54.67	5.3	55.06	54.20	32.7	41,091	0.08%
2023/07/12	5.3	53.38	5.6	54.26	54.10	-0.4	40,629	0.00%
2023/07/11	27.1	54.23	2	55.05	54.20	25.1	40,040	0.06%
2023/07/10	6	53.75	4.4	53.88	53.10	1.6	39,308	0.00%
2023/07/07	34	54.19	10	54.46	54.60	24	38,917	0.06%
2023/07/06	34	55.86	4	55.63	55.30	30	38,123	0.08%
2023/07/05	32	56.51	19	55.17	54.80	13	37,616	0.03%
2023/07/04	26	56.69	24	55.98	56.00	2	37,100	0.01%
2023/07/03	29.2	56.81	7	56.44	56.60	22.2	36,606	0.06%
2023/06/30	20	54.78	12	54.23	54.30	8	35,940	0.02%
2023/06/29	32	54.36	6	54.60	55.00	26	35,190	0.07%
2023/06/28	20.5	54.16	24	54.35	54.50	-3.5	34,879	-0.01%
2023/06/27	34.2	53.09	43.2	53.13	52.20	-9	34,017	-0.03%
2023/06/26	13.2	52.46	20	52.66	53.90	-6.8	32,824	-0.02%
2023/06/21	68	51.32	65.8	51.09	51.70	2.2	31,520	0.01%
2023/06/20	28	49.10	46.1	49.30	49.95	-18.1	29,760	-0.06%
2023/06/19	4	46.25	3	45.72	46.20	1	27,664	0.00%
2023/06/16	119.4	46.48	65	46.41	45.85	54.4	26,909	0.20%	大買/
2023/06/15	19	44.63	6	45.39	45.80	13	24,277	0.05%
2023/06/14	6	41.71	7	41.86	41.65	-1	23,131	0.00%
2023/06/13	7	41.36	17.6	41.28	41.40	-10.6	22,936	-0.05%
2023/06/12	5	41.41	12	41.73	41.30	-7	22,698	-0.03%
2023/06/09	2	40.00	6	40.48	40.70	-4	22,253	-0.02%
2023/06/08	10	41.27	1	40.55	40.60	9	21,933	0.04%
2023/06/07	0	0.00	23	41.12	41.15	-23	21,747	-0.11%
2023/06/06	10	41.30	1	41.05	40.90	9	21,565	0.04%
2023/06/05	0	0.00	28	41.63	41.50	-28	21,405	-0.13%
2023/06/02	23	42.06	160	42.23	41.65	-137	21,057	-0.65%	大賣/鉅額交易
2023/06/01	64	41.92	9	41.75	41.70	55	20,241	0.27%
2023/05/31	77	40.90	39	41.66	42.30	38	19,439	0.20%
2023/05/30	80	40.92	34	41.16	40.80	46	17,792	0.26%
2023/05/29	68	40.38	23	40.44	40.10	45	16,540	0.27%
2023/05/26	56	39.74	41	40.30	40.15	15	15,217	0.10%
2023/05/25	33	39.02	11	39.12	39.65	22	14,265	0.15%
2023/05/24	4	38.20	4	38.40	38.40	0	13,437	0.00%
2023/05/23	8	37.98	8	38.04	37.80	0	13,221	0.00%
2023/05/22	3	38.28	4	38.55	38.35	-1	13,054	-0.01%
2023/05/19	10	38.38	23	38.03	38.00	-13	12,836	-0.10%
2023/05/18	5.1	39.02	20	38.76	39.15	-14.9	12,236	-0.12%
2023/05/17	11	37.55	10	37.87	37.85	1	11,459	0.01%
2023/05/16	37.1	38.15	37	38.10	38.05	0.1	10,956	0.00%
2023/05/15	44	38.72	47.2	38.99	38.00	-3.2	10,298	-0.03%
2023/05/12	55	35.20	152.8	36.42	37.40	-97.8	8,529	-1.15%	大賣/
2023/05/11	0	0.00	8	34.42	34.00	-8	7,137	-0.11%
2023/05/10	2.3	33.26	2	33.50	33.60	0.3	6,829	0.00%
2023/05/09	2	33.80	2	33.83	33.60	0	6,776	0.00%
2023/05/08	11	34.09	2	33.98	34.35	9	6,657	0.14%
2023/05/05	3	33.45	3	33.50	33.40	0	6,346	0.00%
2023/05/04	6	33.48	7	33.69	33.70	-1	6,400	-0.02%
2023/05/02	12	33.37	32	33.71	33.65	-20	6,371	-0.31%
2023/04/25	0	0.00	10	33.10	32.35	-10	6,326	-0.16%
2023/04/21	0	0.00	0.2	32.60	32.35	-0.2	6,285	0.00%
2023/04/20	0	0.00	6	32.95	32.85	-6	6,249	-0.10%
2023/04/18	5	33.25	0	0.00	33.30	5	6,184	0.08%
2023/04/17	1	33.60	0	0.00	33.60	1	6,162	0.02%
2023/04/14	5	33.40	0	0.00	33.40	5	6,141	0.08%
2023/04/12	0	0.00	16	33.80	33.80	-16	6,179	-0.26%
2023/04/06	5	32.70	15	32.95	32.85	-10	6,257	-0.16%
2023/03/30	8	33.27	0	0.00	33.15	8	6,215	0.13%
2023/03/29	22	33.73	3	33.70	33.45	19	6,199	0.31%
2023/03/28	1	34.05	4	33.91	34.30	-3	5,978	-0.05%
2023/03/27	0	0.00	9	33.28	33.25	-9	5,887	-0.15%
2023/03/24	0	0.00	16	33.15	32.85	-16	6,078	-0.26%
2023/03/22	5	32.50	0	0.00	32.45	5	6,443	0.08%
2023/03/20	0	0.00	5	32.35	32.25	-5	6,767	-0.07%
2023/03/16	5	32.15	0	0.00	31.95	5	7,218	0.07%
2023/03/15	4	32.85	10	32.70	32.60	-6	7,592	-0.08%
2023/03/14	0	0.00	2	33.00	33.00	-2	7,645	-0.03%
2023/03/13	1	32.80	10	32.90	33.20	-9	7,703	-0.12%
2023/03/10	13	33.39	0	0.00	33.15	13	7,707	0.17%
2023/03/09	15	34.65	1	34.50	34.15	14	7,570	0.18%
2023/03/08	2.5	34.75	7	34.73	34.60	-4.5	7,589	-0.06%
2023/03/07	9	34.27	1	34.30	34.25	8	7,314	0.11%
2023/03/06	0	0.00	8	33.95	33.90	-8	7,189	-0.11%
2023/03/03	1	33.30	0	0.00	33.15	1	7,134	0.01%
2023/03/01	30	33.20	0	0.00	33.20	30	7,163	0.42%
2023/02/24	8	33.60	0	0.00	33.50	8	7,146	0.11%
2023/02/21	20	34.20	0	0.00	34.20	20	7,255	0.28%
2023/02/20	0	0.00	1	34.35	34.15	-1	7,239	-0.01%
2023/02/16	3	34.07	0	0.00	34.00	3	7,267	0.04%
2023/02/15	1	34.30	27	34.41	34.15	-26	7,481	-0.35%
2023/02/14	0.2	33.30	0	0.00	33.45	0.2	7,374	0.00%
2023/02/13	0	0.00	1	33.35	33.25	-1	7,597	-0.01%
2023/02/10	2	33.30	0	0.00	33.20	2	7,679	0.03%
2023/02/08	21	33.88	0	0.00	33.70	21	7,740	0.27%
2023/02/07	0	0.00	1	34.25	34.30	-1	7,734	-0.01%
2023/02/06	51	34.48	4	34.55	34.40	47	7,743	0.61%
2023/02/03	0	0.00	6	34.50	34.40	-6	7,719	-0.08%
2023/02/02	0	0.00	1	34.40	34.30	-1	7,698	-0.01%
2023/02/01	3	34.22	1	34.40	34.25	2	7,663	0.03%
2023/01/31	2	34.30	1	34.20	34.20	1	7,670	0.01%
2023/01/30	1	33.60	0	0.00	33.95	1	7,640	0.01%
2023/01/16	15	32.90	0	0.00	32.90	15	7,698	0.19%
2023/01/13	3	33.00	3	33.55	32.95	0	7,741	0.00%
2023/01/12	3	33.75	0	0.00	33.65	3	7,779	0.04%
2023/01/11	1	33.90	0	0.00	33.90	1	7,818	0.01%
2023/01/09	0	0.00	5	33.90	33.95	-5	7,921	-0.06%
2023/01/05	1	34.25	0	0.00	34.05	1	8,116	0.01%
2023/01/04	10	34.75	2	34.65	34.30	8	8,199	0.10%
2022/12/30	2	34.58	4	34.41	34.50	-2	8,188	-0.02%
2022/12/29	17	33.98	17	34.30	34.15	0	8,061	0.00%
2022/12/27	2	33.98	5	34.10	34.10	-3	7,905	-0.04%
2022/12/23	1	33.40	1	33.25	33.70	0	8,014	0.00%
2022/12/22	1	34.00	1	33.80	33.70	0	8,053	0.00%
2022/12/20	10	34.50	5	34.60	33.95	5	8,256	0.06%
2022/12/19	1	34.70	6	34.82	34.70	-5	8,403	-0.06%
2022/12/16	12	35.10	23	35.20	35.30	-11	8,250	-0.13%
2022/12/15	1	35.30	6	34.85	35.05	-5	8,054	-0.06%
2022/12/14	0	0.00	1	34.75	34.85	-1	7,878	-0.01%
2022/12/12	1	33.95	16	33.79	33.70	-15	7,556	-0.20%
2022/12/09	1	34.30	5	34.10	33.85	-4	7,545	-0.05%
2022/12/08	12	33.70	2	33.33	33.40	10	7,324	0.14%
2022/12/07	14	33.53	22	33.98	34.00	-8	7,139	-0.11%
2022/12/06	1	32.50	0	0.00	32.80	1	6,721	0.01%
2022/12/01	1	32.15	2	32.20	32.25	-1	6,608	-0.02%
2022/11/30	0	0.00	5	32.40	32.55	-5	6,800	-0.07%
2022/11/24	0	0.00	1	32.20	32.20	-1	6,821	-0.01%
2022/11/21	1	31.90	0	0.00	31.85	1	7,722	0.01%
2022/11/18	0	0.00	1	31.60	32.25	-1	7,765	-0.01%
2022/11/16	1	31.25	0	0.00	31.20	1	7,761	0.01%
2022/11/15	7	31.92	0	0.00	32.00	7	7,748	0.09%
2022/11/14	3	32.00	0	0.00	32.00	3	8,108	0.04%
2022/11/09	0	0.00	3	32.12	32.05	-3	8,939	-0.03%
2022/11/04	1	30.00	0	0.00	30.30	1	9,104	0.01%
2022/10/24	2	31.85	0	0.00	31.80	2	9,432	0.02%
2022/10/11	0	0.00	0	32.90	32.80	0	9,986	0.00%
2022/09/30	4	30.93	3	30.88	31.80	1	10,744	0.01%
2022/09/28	0	0.00	1	32.40	32.10	-1	10,742	-0.01%
2022/09/26	2	31.40	5	31.97	32.65	-3	10,692	-0.03%
2022/09/23	0	0.00	8	33.20	32.85	-8	10,740	-0.07%
2022/09/15	2	32.90	0	0.00	32.85	2	10,789	0.02%
2022/09/14	8	32.53	0	0.00	32.60	8	10,921	0.07%
2022/09/13	1	32.65	10	32.65	32.80	-9	10,902	-0.08%
2022/09/12	20	32.77	5	32.75	32.70	15	10,941	0.14%
2022/09/08	21	33.02	0	0.00	32.95	21	10,934	0.19%
2022/09/07	15	33.13	5	33.10	32.95	10	11,774	0.08%
2022/09/06	9	33.11	0	0.00	33.30	9	12,181	0.07%
2022/09/05	3	33.80	0	0.00	33.80	3	12,043	0.02%
2022/09/02	0	0.00	0.1	34.30	34.10	-0.1	12,119	0.00%
2022/09/01	3	34.55	7	34.36	34.35	-4	12,167	-0.03%
2022/08/31	3	34.17	1	34.45	34.50	2	12,204	0.02%
2022/08/30	15	35.72	22	35.07	34.30	-7	12,316	-0.06%
2022/08/29	1	34.00	5	35.24	35.15	-4	11,683	-0.03%
2022/08/26	1	34.65	0	0.00	34.55	1	11,530	0.01%
2022/08/25	1	34.85	0	0.00	34.85	1	11,599	0.01%
2022/08/22	1	34.00	3	33.95	33.90	-2	11,658	-0.02%
2022/08/19	3	34.60	0	0.00	34.40	3	11,683	0.03%
2022/08/18	4	35.66	14	35.28	35.40	-10	11,395	-0.09%
2022/08/17	10	35.77	3	35.30	35.60	7	11,146	0.06%
2022/08/16	0	0.00	13	34.82	34.95	-13	10,898	-0.12%
2022/08/12	11	34.52	10	34.38	34.60	1	11,276	0.01%
2022/08/10	22	33.31	0	0.00	33.10	22	11,265	0.20%
2022/08/09	4	33.74	4	34.05	33.70	0	11,420	0.00%
2022/08/05	1	33.35	0	0.00	33.35	1	11,799	0.01%
2022/08/04	7	33.03	0	0.00	33.05	7	11,853	0.06%
2022/08/02	7	33.41	0	0.00	33.60	7	12,017	0.06%
2022/08/01	2	34.50	0	0.00	34.20	2	12,061	0.02%
2022/07/29	6	34.75	0	0.00	34.80	6	12,165	0.05%
2022/07/27	0	0.00	1	35.40	35.45	-1	12,658	-0.01%
2022/07/25	8	35.73	1	35.60	35.55	7	12,772	0.05%
2022/07/22	1	35.50	3	35.45	35.60	-2	12,777	-0.02%
2022/07/21	0	0.00	0.1	35.55	35.70	-0.1	12,794	0.00%
2022/07/20	0	0.00	2	35.73	35.65	-2	12,718	-0.02%
2022/07/19	1	35.95	44	35.51	35.85	-43	12,733	-0.34%
2022/07/18	0	0.00	15	35.00	35.15	-15	12,425	-0.12%
2022/07/15	12	35.10	15	35.10	35.00	-3	12,458	-0.02%
2022/07/13	0	34.00	11	34.19	34.20	-11	12,307	-0.09%
2022/07/12	0	0.00	10	32.15	32.40	-10	12,078	-0.08%
2022/07/11	3	32.90	0	0.00	32.85	3	12,144	0.02%
2022/07/05	2	33.20	0	0.00	33.70	2	12,463	0.02%
2022/07/04	0	0.00	10	32.85	33.70	-10	12,632	-0.08%
2022/07/01	8	33.13	0	0.00	32.45	8	12,803	0.06%
2022/06/29	0	0.00	0.1	34.25	34.40	-0.1	12,863	0.00%
2022/06/27	0	0.00	1	34.05	34.05	-1	13,382	-0.01%
2022/06/23	5	33.95	1	34.05	33.80	4	14,315	0.03%
2022/06/22	15	33.78	33	34.03	34.05	-18	14,750	-0.12%
2022/06/21	20	34.28	0	0.00	34.15	20	15,226	0.13%
2022/06/20	3	34.00	0	0.00	34.00	3	16,349	0.02%
2022/06/17	0	0.00	11	34.25	34.35	-11	17,193	-0.06%
2022/06/16	69	35.66	46	34.70	34.20	23	18,656	0.12%
2022/06/15	25	36.85	41	36.67	36.70	-16	20,603	-0.08%
2022/06/14	0	0.00	3	35.52	35.85	-3	21,426	-0.01%
2022/06/13	0	0.00	2	36.15	36.15	-2	22,475	-0.01%
2022/06/10	0	0.00	11	36.23	36.30	-11	22,690	-0.05%
2022/06/09	8	36.38	1	36.30	36.50	7	22,969	0.03%
2022/06/08	22	36.50	1	36.45	36.45	21	23,149	0.09%
2022/06/07	1	35.75	12	36.00	36.20	-11	23,282	-0.05%
2022/06/06	0	0.00	5	35.70	35.75	-5	23,407	-0.02%
2022/06/01	1	35.45	1	35.35	35.45	0	23,999	0.00%
2022/05/31	20	35.66	34	35.68	35.30	-14	24,237	-0.06%
2022/05/30	5.1	35.90	17	35.91	35.90	-11.9	24,493	-0.05%
2022/05/27	0	0.00	5	36.10	36.10	-5	24,681	-0.02%
2022/05/26	4	35.76	5.1	36.08	36.15	-1.1	25,036	0.00%
2022/05/25	6	36.15	0.2	36.00	36.20	5.8	25,102	0.02%
2022/05/24	0	0.00	14	36.20	36.10	-14	25,222	-0.06%
2022/05/23	8	35.77	12	36.61	35.35	-4	25,134	-0.02%
2022/05/20	4	36.10	59	36.02	36.00	-55	24,981	-0.22%
2022/05/19	5	35.40	0	0.00	35.60	5	25,058	0.02%
2022/05/18	1	35.40	3	35.50	35.35	-2	25,170	-0.01%
2022/05/17	0	0.00	4	35.30	35.30	-4	25,515	-0.02%
2022/05/16	1	35.20	26	35.13	35.30	-25	25,394	-0.10%
2022/05/13	14	33.89	2	33.75	33.95	12	25,052	0.05%
2022/05/12	1	33.40	6	33.20	33.20	-5	25,073	-0.02%
2022/05/11	1	32.80	1	31.45	32.80	0	25,047	0.00%
2022/05/10	0	0.00	4	32.39	32.70	-4	24,929	-0.02%
2022/05/09	1	33.10	0	0.00	33.00	1	24,958	0.00%
2022/05/06	0	0.00	5	34.35	34.10	-5	24,941	-0.02%
2022/05/05	14	34.90	5	34.85	34.95	9	24,912	0.04%
2022/05/04	12	35.21	2	35.20	35.05	10	24,948	0.04%
2022/05/03	1	34.35	7	34.26	34.30	-6	24,829	-0.02%
2022/04/29	1	33.80	0	0.00	33.55	1	24,853	0.00%
2022/04/28	0	0.00	12	33.48	33.45	-12	24,874	-0.05%
2022/04/27	0.3	33.40	8	33.25	33.30	-7.8	24,889	-0.03%
2022/04/26	9	33.63	0	0.00	33.70	9	24,903	0.04%
2022/04/25	0	0.00	0	33.55	33.55	0	24,907	0.00%
2022/04/21	12	33.72	8	34.08	33.50	4	25,180	0.02%
2022/04/20	0	0.00	1	34.15	33.95	-1	25,166	0.00%
2022/04/19	3	33.88	0	34.05	33.85	3	25,311	0.01%
2022/04/18	1	34.15	9	33.91	33.90	-8	25,523	-0.03%
2022/04/15	1	34.10	1	34.25	34.10	0	25,545	0.00%
2022/04/14	1	35.00	13	34.92	34.80	-12	25,687	-0.05%
2022/04/13	1	35.00	0	0.00	34.90	1	25,680	0.00%
2022/04/11	0	0.00	6	35.61	35.55	-6	25,952	-0.02%
2022/04/07	10	35.20	17.1	34.98	34.90	-7.1	26,229	-0.03%
2022/04/06	2	36.05	0	0.00	35.90	2	26,136	0.01%
2022/04/01	13	35.92	7	35.62	36.25	6	26,209	0.02%
2022/03/31	6	35.92	13.7	35.88	35.75	-7.7	26,506	-0.03%
2022/03/30	2	36.28	4	36.38	36.15	-2	26,436	-0.01%
2022/03/29	56	36.53	23.1	36.43	36.50	32.9	26,437	0.12%
2022/03/28	21	35.60	3	36.45	35.20	18	26,632	0.07%
2022/03/25	5	36.60	6.1	36.75	36.90	-1.1	27,001	0.00%
2022/03/24	13	35.92	7	36.06	36.40	6	26,915	0.02%
2022/03/23	16	35.34	29	36.10	36.20	-13	26,585	-0.05%
2022/03/22	19	33.88	56	34.50	35.00	-37	25,909	-0.14%
2022/03/21	44	34.01	22	34.21	33.20	22	25,769	0.09%
2022/03/18	23.1	35.61	40	35.59	34.80	-16.9	27,186	-0.06%
2022/03/17	29	34.25	18	34.33	34.55	11	25,792	0.04%
2022/03/16	4	33.80	54	33.49	33.90	-50	27,012	-0.19%
2022/03/15	2	32.38	2	32.60	32.35	0	27,180	0.00%
2022/03/14	3	32.40	5	32.61	32.75	-2	27,649	-0.01%
2022/03/10	3	31.88	0	0.00	31.95	3	28,427	0.01%
2022/03/09	6	31.98	3	31.75	31.90	3	28,570	0.01%
2022/03/08	1.2	31.73	4	31.79	31.90	-2.8	29,096	-0.01%
2022/03/07	48	31.69	1	31.80	31.60	47	29,577	0.16%
2022/03/04	0	0.00	17	32.69	32.75	-17	30,483	-0.06%
2022/03/03	13	32.77	11	32.77	32.45	2	30,872	0.01%
2022/03/02	1	32.50	1	32.25	32.25	0	31,443	0.00%
2022/03/01	11	31.81	51	32.06	32.55	-40	32,177	-0.12%
2022/02/25	26	31.09	10	31.25	31.25	16	32,779	0.05%
2022/02/24	0	0.00	2	30.85	30.45	-2	34,164	-0.01%
2022/02/23	11	31.45	0	0.00	31.45	11	35,556	0.03%
2022/02/22	6	31.61	34	31.95	31.75	-28	39,053	-0.07%
2022/02/21	1	32.00	12	32.00	31.85	-11	40,997	-0.03%
2022/02/18	21	31.57	1.1	31.70	31.35	19.9	41,764	0.05%
2022/02/17	0	0.00	44	31.77	31.95	-44	42,519	-0.10%
2022/02/16	1	30.80	1	30.85	30.75	0	43,007	0.00%
2022/02/15	0	0.00	8	30.48	30.45	-8	43,372	-0.02%
2022/02/14	9	30.01	4.3	30.05	29.95	4.8	43,669	0.01%
2022/02/11	1	30.85	6	30.93	30.90	-5	45,067	-0.01%
2022/02/10	2	30.63	7	30.49	30.80	-5	45,411	-0.01%
2022/02/09	3.1	30.51	5	30.65	30.80	-1.9	46,139	0.00%
2022/02/08	14	30.34	11	30.31	30.50	3	46,422	0.01%
2022/02/07	1	29.65	0	0.00	29.70	1	46,905	0.00%
2022/01/26	2	28.70	0	0.00	28.70	2	46,992	0.00%
2022/01/25	7	28.74	0	0.00	28.25	7	47,247	0.01%
2022/01/21	8	29.81	0	0.00	29.55	8	48,276	0.02%
2022/01/19	21.1	29.72	5	30.00	29.85	16.1	49,845	0.03%
2022/01/18	0	0.00	4	30.35	30.30	-4	50,404	-0.01%
2022/01/17	9	29.49	3.1	29.45	30.20	5.9	50,731	0.01%
2022/01/14	5	29.90	4	30.09	29.85	1	51,242	0.00%
2022/01/13	5.8	30.88	0	0.00	30.70	5.8	51,732	0.01%
2022/01/12	1	31.05	21	30.84	31.05	-20	52,645	-0.04%
2022/01/11	31	30.57	8	30.75	30.35	23	53,634	0.04%
2022/01/10	0	0.00	28	31.51	31.15	-28	54,662	-0.05%
2022/01/07	14	31.56	2.3	31.32	31.50	11.7	56,112	0.02%
2022/01/06	5	31.92	0	0.00	32.15	5	58,624	0.01%
2022/01/05	2	31.98	5	32.09	31.80	-3	60,498	0.00%
2022/01/04	11	32.40	13	32.25	32.40	-2	61,223	0.00%
2022/01/03	10	32.97	4	32.95	32.80	6	62,833	0.01%
2021/12/30	15	32.56	6	32.46	32.60	9	64,549	0.01%
2021/12/29	0	0.00	6	32.29	32.40	-6	66,296	-0.01%
2021/12/28	5	32.40	6	32.44	32.25	-1	67,519	0.00%
2021/12/27	8	32.14	13	32.23	32.30	-5	68,276	-0.01%
2021/12/24	1	31.70	2	31.80	31.60	-1	69,052	0.00%
2021/12/23	7	31.68	47	31.84	31.65	-40	69,663	-0.06%
2021/12/22	13	31.36	2	31.30	31.75	11	71,310	0.02%
2021/12/21	39.3	31.13	2	31.60	31.75	37.3	72,225	0.05%
2021/12/20	21	32.29	19	32.03	32.15	2	73,784	0.00%
2021/12/17	1	31.95	1	31.80	31.90	0	79,917	0.00%
2021/12/16	2	31.75	4.5	31.76	31.55	-2.5	84,693	0.00%
2021/12/15	20	31.55	31	31.38	31.40	-11	91,212	-0.01%
2021/12/14	73.9	32.82	84	32.56	31.90	-10.1	93,039	-0.01%
2021/12/13	30.1	31.15	21	30.99	31.50	9.1	90,912	0.01%
2021/12/10	66.1	31.17	139	30.84	30.45	-72.9	89,869	-0.08%	大賣/
2021/12/09	37	32.92	44	32.56	32.85	-7	87,725	-0.01%
2021/12/08	48.1	34.09	4	34.09	33.90	44.1	86,923	0.05%
2021/12/07	34.1	34.88	2	35.30	34.45	32.1	86,353	0.04%
2021/12/06	7.1	34.34	32	34.15	34.15	-24.9	85,453	-0.03%
2021/12/03	17	34.66	12	34.57	34.60	5	85,788	0.01%
2021/12/02	40	34.39	20	34.33	34.00	20	85,774	0.02%
2021/12/01	33.2	35.25	0.2	35.35	35.05	33.1	85,773	0.04%
2021/11/30	21	35.71	15	35.71	35.60	6	85,693	0.01%
2021/11/29	13	34.85	11	35.05	35.00	2	86,284	0.00%
2021/11/26	13.3	35.99	12.2	35.95	35.60	1.1	87,332	0.00%
2021/11/25	33.5	37.50	10.3	37.63	36.70	23.2	87,346	0.03%
2021/11/24	79.7	37.52	25.1	37.57	37.60	54.6	88,214	0.06%
2021/11/23	35.1	38.72	29.2	39.04	37.75	5.9	88,078	0.01%
2021/11/22	77	38.91	41	38.59	38.50	36	87,833	0.04%
2021/11/19	54.2	37.70	48.9	38.42	38.85	5.3	86,945	0.01%
2021/11/18	23.8	35.55	55.1	35.93	36.20	-31.3	84,338	-0.04%
2021/11/17	5	34.36	33	34.03	34.80	-28	83,529	-0.03%
2021/11/16	21.2	33.05	88	33.01	33.05	-66.8	84,033	-0.08%
2021/11/15	67.2	31.72	42	31.76	31.65	25.2	83,579	0.03%
2021/11/12	36	32.60	19	32.54	32.40	17	82,778	0.02%
2021/11/11	16.1	32.78	15	32.87	32.75	1.1	82,458	0.00%
2021/11/10	43.1	32.70	26.7	32.74	32.75	16.4	82,591	0.02%
2021/11/09	5	34.59	5	34.70	34.50	0	81,346	0.00%
2021/11/08	12	34.72	51	34.94	34.60	-39	81,068	-0.05%
2021/11/05	9	34.17	12	34.29	34.20	-3	80,450	0.00%
2021/11/04	16	34.11	17	34.29	33.95	-1	80,248	0.00%
2021/11/03	14	33.87	13.6	33.75	33.60	0.4	80,239	0.00%
2021/11/02	14	33.79	21	33.95	33.55	-7	80,294	-0.01%
2021/11/01	48.1	34.04	31	34.03	33.70	17.1	80,105	0.02%
2021/10/29	89	34.80	14	35.13	34.40	75	79,912	0.09%
2021/10/28	34.3	34.80	47	35.00	34.70	-12.7	79,511	-0.02%
2021/10/27	60	33.59	16	34.27	34.70	44	79,229	0.06%
2021/10/26	106.1	33.65	15	33.67	33.40	91.1	79,236	0.11%	大買/
2021/10/25	113	34.02	15	34.25	34.00	98	79,311	0.12%	大買/
2021/10/22	33	34.53	24	34.39	34.25	9	78,953	0.01%
2021/10/21	21	34.03	19.1	34.04	34.70	1.9	78,280	0.00%
2021/10/20	26	34.03	9	33.84	33.85	17	77,566	0.02%
2021/10/19	27.1	34.75	13.6	34.49	34.30	13.5	76,558	0.02%
2021/10/18	41.2	35.42	18	35.37	35.25	23.2	75,478	0.03%
2021/10/15	18.1	34.81	22	35.20	35.80	-3.9	74,309	-0.01%
2021/10/14	348.1	35.00	51.5	34.94	34.55	296.6	72,805	0.41%	大買/鉅額交易
2021/10/13	25.2	34.34	39	34.52	34.60	-13.9	69,990	-0.02%
2021/10/12	25	33.82	27	33.83	33.65	-2	68,007	0.00%
2021/10/08	9	34.33	32.2	34.61	33.75	-23.2	67,142	-0.03%
2021/10/07	57	34.23	32	34.28	33.90	25	65,231	0.04%
2021/10/06	34.1	33.76	73	33.81	34.00	-38.9	63,120	-0.06%
2021/10/05	24.1	32.80	14	32.81	33.45	10.1	61,172	0.02%
2021/10/04	19	32.24	17	31.88	32.35	2	59,802	0.00%
2021/10/01	36	31.78	122.2	32.18	32.00	-86.2	58,780	-0.15%	大賣/
2021/09/30	41	32.88	36	32.66	32.70	5	57,518	0.01%
2021/09/29	106	32.96	120	32.44	32.65	-14	56,777	-0.02%	大買/大賣/
2021/09/28	24	32.69	45	32.37	32.65	-21	54,838	-0.04%
2021/09/27	66.1	34.23	68.2	34.20	33.75	-2.1	53,293	0.00%
2021/09/24	149.3	34.19	93.3	34.10	34.10	56.1	51,001	0.11%	大買/
2021/09/23	216.3	33.35	77.3	33.31	34.80	139	45,153	0.31%	大買/鉅額交易
2021/09/22	74	32.96	112.1	33.31	31.65	-38.1	40,445	-0.09%	大賣/
2021/09/17	24	32.63	39	32.76	33.40	-15	33,482	-0.04%
2021/09/16	14	30.48	25.2	30.35	30.40	-11.2	30,901	-0.04%
2021/09/15	12	29.66	3	29.67	29.65	9	30,050	0.03%
2021/09/14	1	29.25	31	29.20	29.25	-30	29,755	-0.10%
2021/09/13	5.1	29.34	25	29.20	29.10	-19.9	29,514	-0.07%
2021/09/10	3	28.60	6	28.40	28.50	-3	29,188	-0.01%
2021/09/09	5	28.00	0	0.00	28.60	5	29,060	0.02%
2021/09/08	10	27.90	4	27.86	27.90	6	28,911	0.02%
2021/09/07	12	28.94	20	29.25	28.85	-8	28,391	-0.03%
2021/09/06	13	29.39	25	28.70	28.60	-12	28,070	-0.04%
2021/09/03	17	29.61	6	29.73	29.65	11	27,372	0.04%
2021/09/02	52.3	30.06	59	30.09	29.75	-6.7	26,649	-0.03%
2021/09/01	16	31.55	67	30.99	31.70	-51	24,832	-0.21%
2021/08/31	16	30.43	27	30.38	30.55	-11	23,255	-0.05%
2021/08/30	10	29.97	73	30.10	30.30	-63	22,256	-0.28%
2021/08/27	1	29.05	8.2	28.95	29.40	-7.2	20,464	-0.04%
2021/08/26	43	28.57	74	28.99	28.30	-31	19,580	-0.16%
2021/08/25	37	28.41	4	28.45	28.25	33	18,392	0.18%
2021/08/24	32	28.16	49	28.33	28.35	-17	17,703	-0.10%
2021/08/23	59	27.91	66	27.79	27.85	-7	16,716	-0.04%
2021/08/20	37	28.11	80	28.01	28.00	-43	15,421	-0.28%
2021/08/19	4	26.13	13	26.47	26.30	-9	13,922	-0.06%
2021/08/18	3	25.67	14	25.39	25.65	-11	13,496	-0.08%
2021/08/17	0	0.00	1	25.30	25.15	-1	13,451	-0.01%
2021/08/16	2	25.20	0	0.00	24.95	2	13,491	0.01%
2021/08/13	1	26.55	21	26.47	26.55	-20	13,065	-0.15%
2021/08/12	5	26.14	8	26.16	26.30	-3	12,906	-0.02%
2021/08/11	13	25.67	1	25.65	25.50	12	13,049	0.09%
2021/08/10	0	0.00	7	26.12	25.90	-7	13,174	-0.05%
2021/08/09	38	27.38	22	26.60	26.20	16	13,468	0.12%
2021/08/06	10	27.15	1	27.00	27.20	9	13,136	0.07%
2021/08/05	11	26.96	10	26.86	27.00	1	13,310	0.01%
2021/08/04	1	26.55	9	26.80	26.70	-8	13,735	-0.06%
2021/08/03	10	27.30	6	27.17	27.40	4	13,595	0.03%
2021/08/02	22	27.25	33	27.18	27.25	-11	13,319	-0.08%
2021/07/30	17	26.18	24	26.29	26.05	-7	12,791	-0.05%
2021/07/29	45	25.38	241	25.17	25.70	-196	12,223	-1.60%	大賣/鉅額交易
2021/07/21	0	0.00	14	24.24	23.90	-14	15,752	-0.09%
2021/07/20	2	23.93	0	0.00	23.90	2	15,822	0.01%
2021/07/16	10	24.55	0	0.00	24.30	10	16,489	0.06%
2021/07/15	6	24.25	1	24.30	24.45	5	16,845	0.03%
2021/07/14	10	23.95	0	0.00	23.95	10	16,992	0.06%
2021/07/13	4	24.28	10	24.15	24.15	-6	17,531	-0.03%
2021/07/12	15	24.68	0	0.00	24.40	15	17,590	0.09%
2021/07/09	19	24.44	30	24.38	24.60	-11	17,700	-0.06%
2021/07/08	13	24.77	4	24.95	24.80	9	17,927	0.05%
2021/07/07	0	0.00	13	24.45	24.35	-13	18,198	-0.07%
2021/07/06	0	0.00	5	24.25	24.25	-5	18,397	-0.03%
2021/07/05	4	24.55	1	24.50	24.50	3	18,573	0.02%
2021/07/02	0	0.00	45	24.53	24.40	-45	18,694	-0.24%
2021/07/01	1	24.65	0.2	24.55	24.55	0.8	18,914	0.00%
2021/06/30	1.2	25.30	2.6	25.22	24.70	-1.4	19,271	-0.01%
2021/06/29	12	24.67	7	24.71	25.30	5	18,860	0.03%
2021/06/28	5	24.05	1	24.10	24.00	4	18,604	0.02%
2021/06/25	1	24.05	4	24.24	24.05	-3	18,732	-0.02%
2021/06/24	0	0.00	1	24.35	24.20	-1	18,880	-0.01%
2021/06/23	2	24.20	2	24.10	24.30	0	19,086	0.00%
2021/06/21	3	24.55	0	0.00	23.70	3	19,485	0.02%
2021/06/18	0	0.00	3	24.92	24.90	-3	19,544	-0.02%
2021/06/17	3	25.60	1	25.75	25.35	2	19,736	0.01%
2021/06/16	5	25.25	0	0.00	25.45	5	20,060	0.02%
2021/06/11	0	0.00	1	25.00	24.85	-1	20,965	0.00%
2021/06/10	5	24.90	5	25.00	24.90	0	21,728	0.00%
2021/06/09	1	25.25	0	0.00	24.90	1	23,096	0.00%
2021/06/08	0	0.00	2	25.20	25.15	-2	23,725	-0.01%
2021/06/07	2	24.83	2	24.75	24.70	0	23,989	0.00%
2021/06/04	0	0.00	0.2	24.90	24.85	-0.2	24,307	0.00%
2021/06/03	2	24.95	2	25.05	25.10	0	24,689	0.00%
2021/06/02	0	0.00	8	24.89	25.00	-8	25,482	-0.03%
2021/06/01	4	24.85	4	24.90	24.85	0	26,165	0.00%
2021/05/31	5	24.80	2	24.65	24.85	3	27,251	0.01%
2021/05/28	4.2	25.01	10	25.00	24.90	-5.8	30,057	-0.02%
2021/05/27	1	24.65	4	24.75	25.00	-3	33,968	-0.01%
2021/05/25	0	0.00	1	24.20	23.80	-1	35,093	0.00%
2021/05/24	0	0.00	4	23.50	23.85	-4	35,637	-0.01%
2021/05/21	0	0.00	1	23.10	23.25	-1	35,875	0.00%
2021/05/19	0	0.00	1	23.20	23.35	-1	37,310	0.00%
2021/05/18	2	21.45	5	22.30	22.40	-3	38,202	-0.01%
2021/05/17	1	20.25	7	20.42	20.55	-6	38,268	-0.02%
2021/05/14	5	21.80	1	22.10	22.50	4	38,046	0.01%
2021/05/13	10.3	21.83	7	22.21	22.30	3.3	37,874	0.01%
2021/05/12	135	23.25	6	23.12	22.90	129	37,688	0.34%	大買/鉅額交易
2021/05/11	137	24.50	25.1	24.65	24.25	111.9	37,222	0.30%	大買/鉅額交易
2021/05/10	33	25.57	0	0.00	25.70	33	37,091	0.09%
2021/05/07	4	25.29	1	25.25	25.65	3	37,745	0.01%
2021/05/06	20	24.80	10	25.10	24.60	10	37,769	0.03%
2021/05/05	27	24.55	52.6	24.62	24.55	-25.6	37,819	-0.07%
2021/05/04	16	24.89	19	24.86	24.70	-3	38,316	-0.01%
2021/05/03	28	26.40	5	26.50	25.75	23	38,045	0.06%
2021/04/29	9.4	27.25	20	27.23	27.00	-10.6	37,927	-0.03%
2021/04/28	75.3	28.33	21	28.55	27.95	54.3	37,887	0.14%
2021/04/27	21	28.32	71	27.99	28.55	-50	37,354	-0.13%
2021/04/26	5	27.15	0	0.00	26.90	5	36,776	0.01%
2021/04/23	22	27.01	17	27.08	26.85	5	36,871	0.01%
2021/04/22	6	27.46	0	0.00	26.60	6	36,995	0.02%
2021/04/21	12	27.45	15	27.35	27.25	-3	36,807	-0.01%
2021/04/20	7	27.15	10	27.15	27.20	-3	36,858	-0.01%
2021/04/19	14	27.46	18	26.88	27.30	-4	37,612	-0.01%
2021/04/15	1	25.95	7	26.29	26.15	-6	37,690	-0.02%
2021/04/14	4.6	26.30	5	26.14	25.80	-0.5	38,428	0.00%
2021/04/13	27	26.62	1	26.90	26.30	26	38,688	0.07%
2021/04/12	4.5	26.44	2	26.58	26.30	2.5	38,729	0.01%
2021/04/09	22	26.82	1	26.75	26.70	21	39,016	0.05%
2021/04/08	3	27.05	14	27.05	27.10	-11	39,108	-0.03%
2021/04/07	0	0.00	6	27.13	27.25	-6	39,792	-0.02%
2021/04/06	6	26.67	17	26.66	26.60	-11	40,441	-0.03%
2021/04/01	3	27.03	32.1	26.81	26.85	-29.1	40,937	-0.07%
2021/03/31	0	0.00	2	27.30	27.05	-2	41,837	0.00%
2021/03/30	1	27.40	0	0.00	27.30	1	43,385	0.00%
2021/03/29	1.6	27.68	0.1	27.65	27.50	1.6	45,564	0.00%
2021/03/26	4	27.85	22	27.85	27.60	-18	47,627	-0.04%
2021/03/25	2	27.78	5	27.94	27.60	-3	48,995	-0.01%
2021/03/24	13	27.58	4.3	27.41	27.50	8.7	50,804	0.02%
2021/03/23	1	27.10	13	27.20	27.10	-12	51,779	-0.02%
2021/03/22	9	27.24	4.1	27.43	27.40	4.9	52,246	0.01%
2021/03/19	23	27.64	61	27.78	27.50	-38	52,776	-0.07%
2021/03/18	42	28.14	0	0.00	28.05	42	54,426	0.08%
2021/03/17	44	28.69	1	28.85	28.20	43	55,388	0.08%
2021/03/16	77	29.01	44	29.31	28.85	33	57,510	0.06%
2021/03/15	46	29.11	44	29.20	28.95	2	57,333	0.00%
2021/03/12	45	28.30	47	28.25	28.15	-2	56,117	0.00%
2021/03/11	6	27.89	11	27.90	27.95	-5	55,758	-0.01%
2021/03/10	18	28.39	1	28.20	27.90	17	55,657	0.03%
2021/03/09	12	27.92	22	28.18	28.35	-10	55,980	-0.02%
2021/03/08	53	28.01	1	28.50	28.15	52	55,962	0.09%
2021/03/05	30	28.45	49	28.41	28.45	-19	55,390	-0.03%
2021/03/04	65.4	28.86	55	28.72	28.20	10.4	55,682	0.02%
2021/03/03	67.1	29.81	31	29.91	29.35	36.1	55,313	0.07%
2021/03/02	142	30.06	370.2	29.19	29.45	-228.2	52,522	-0.43%	大買/大賣/鉅額交易
2021/02/26	12	27.90	48	27.61	27.95	-36	48,714	-0.07%
2021/02/25	31.2	27.23	23.1	27.35	27.50	8.1	47,957	0.02%
2021/02/24	26	27.48	132.1	27.50	27.20	-106.1	47,557	-0.22%	大賣/鉅額交易
2021/02/23	35.1	27.05	16	27.22	27.00	19.1	47,006	0.04%
2021/02/22	36.1	27.14	7	27.15	26.95	29.1	46,677	0.06%
2021/02/19	35.3	27.36	18	27.38	27.45	17.3	46,058	0.04%
2021/02/18	9	27.14	21	26.21	27.45	-12	45,195	-0.03%
2021/02/17	11	25.47	19	25.82	25.55	-8	44,094	-0.02%
2021/02/05	5	25.05	2	25.40	25.10	3	43,931	0.01%
2021/02/04	0	0.00	1	25.10	25.35	-1	43,843	0.00%
2021/02/03	0	0.00	5	25.58	25.15	-5	43,840	-0.01%
2021/02/02	4	25.14	3	25.18	25.00	1	43,770	0.00%
2021/02/01	1	25.00	15	24.85	25.10	-14	43,710	-0.03%
2021/01/29	14	25.58	8	26.20	25.20	6	43,600	0.01%
2021/01/28	17	24.96	132	24.99	24.90	-115	42,959	-0.27%	大賣/鉅額交易
2021/01/27	23	25.70	0	0.00	25.60	23	43,016	0.05%
2021/01/26	14	25.97	11	26.55	25.90	3	43,276	0.01%
2021/01/25	21	26.40	1	26.35	26.10	20	42,870	0.05%
2021/01/22	26	26.29	12	26.43	26.50	14	42,980	0.03%
2021/01/21	22	26.20	57	26.18	26.20	-35	42,821	-0.08%
2021/01/20	92	26.07	65	25.98	25.55	27	42,792	0.06%
2021/01/19	44	26.65	64	26.30	26.85	-20	42,639	-0.05%
2021/01/18	40	24.43	1	25.15	25.15	39	42,172	0.09%
2021/01/15	45	25.16	2.1	24.61	24.45	42.9	44,252	0.10%
2021/01/14	30	25.28	2	25.25	25.20	28	44,550	0.06%
2021/01/13	3	25.27	6	25.21	25.15	-3	44,557	-0.01%
2021/01/12	24	24.28	24	24.95	25.40	0	44,187	0.00%
2021/01/11	14.1	24.64	61	24.61	24.40	-46.9	43,320	-0.11%
2021/01/08	12.1	25.05	5.1	25.02	25.10	7	42,925	0.02%
2021/01/07	26	25.24	11	25.05	25.35	15	42,587	0.04%
2021/01/06	21.1	25.95	20	25.70	25.70	1.1	41,820	0.00%
2021/01/05	25	26.12	1	26.15	26.15	24	41,312	0.06%
2021/01/04	7	26.94	42	27.13	26.80	-35	40,929	-0.09%
2020/12/31	22	26.31	2	26.35	26.45	20	40,482	0.05%
2020/12/30	24	26.95	87	26.80	26.55	-63	40,208	-0.16%
2020/12/29	120	26.17	17	26.24	26.15	103	39,361	0.26%	大買/鉅額交易
2020/12/28	81	27.05	24	26.95	26.80	57	38,445	0.15%
2020/12/25	116	27.09	85	27.31	26.95	31	37,476	0.08%	大買/
2020/12/24	33	28.07	93	28.86	27.55	-60	36,509	-0.16%
2020/12/23	79	28.42	122	27.51	28.35	-43	34,770	-0.12%	大賣/
2020/12/22	82	27.99	62	27.94	27.90	20	32,390	0.06%
2020/12/21	55	27.73	92	27.64	27.30	-37	30,176	-0.12%
2020/12/18	40	27.79	30	26.77	27.60	10	28,570	0.04%
2020/12/17	16	25.66	82	25.56	25.65	-66	26,353	-0.25%
2020/12/16	1	25.30	12	25.03	24.75	-11	25,278	-0.04%
2020/12/15	66	24.63	18	24.98	24.45	48	24,972	0.19%
2020/12/14	44	24.78	32	25.16	25.05	12	24,158	0.05%
2020/12/11	32	23.28	212	23.51	23.20	-180	22,119	-0.81%	大賣/鉅額交易
2020/12/10	10	23.05	57	23.94	24.10	-47	20,722	-0.23%
2020/12/09	52.1	21.40	349	21.73	21.95	-296.9	17,953	-1.65%	大賣/鉅額交易
2020/12/08	85	21.28	63	21.15	21.10	22	17,339	0.13%
2020/12/07	109	21.51	15	21.51	21.10	94	17,206	0.55%	大買/
2020/12/04	50	21.46	14	21.30	21.45	36	16,907	0.21%
2020/12/03	330	21.59	199	21.96	21.55	131	16,642	0.79%	大買/大賣/鉅額交易
2020/12/02	74	20.91	21	21.17	21.10	53	16,009	0.33%
2020/12/01	58	21.00	0	0.00	20.65	58	15,642	0.37%
2020/11/30	67	21.07	36	20.98	21.05	31	15,457	0.20%
2020/11/27	10	20.15	5	20.82	20.90	5	14,382	0.03%
2020/11/26	28	19.05	0.1	19.10	19.00	27.9	13,669	0.20%
2020/11/25	1	19.15	0	0.00	19.10	1	13,591	0.01%
2020/11/24	2	18.90	0	0.00	18.90	2	13,380	0.01%
2020/11/23	0	0.00	0.2	19.05	19.05	-0.2	13,170	0.00%
2020/11/20	57	19.18	1	19.25	19.10	56	13,132	0.43%
2020/11/19	72	19.51	0	0.00	19.30	72	13,046	0.55%
2020/11/18	10	19.65	0	0.00	19.65	10	13,051	0.08%
2020/11/17	6	19.58	1	19.40	19.60	5	13,063	0.04%
2020/11/16	1	19.80	0	0.00	19.65	1	13,075	0.01%
2020/11/13	3	19.22	6	19.54	19.40	-3	13,079	-0.02%
2020/11/12	7	20.08	0	0.00	19.90	7	12,903	0.05%
2020/11/10	0	0.00	5	20.30	20.35	-5	13,029	-0.04%
2020/11/09	3	20.45	0	0.00	20.40	3	13,295	0.02%
2020/11/05	1	20.60	5	20.55	20.35	-4	13,489	-0.03%
2020/11/04	10	20.73	0.1	20.70	20.50	9.9	13,652	0.07%
2020/11/03	2	20.48	11	20.39	20.45	-9	13,803	-0.07%
2020/11/02	1	20.80	6	20.83	20.70	-5	14,771	-0.03%
2020/10/30	4	21.03	6	20.95	21.05	-2	14,819	-0.01%
2020/10/29	13	20.73	8	20.78	20.80	5	14,802	0.03%
2020/10/28	112	20.71	7	20.94	20.65	105	15,384	0.68%	大買/鉅額交易
2020/10/27	19	20.61	19	20.87	20.50	0	15,963	0.00%
2020/10/26	9	21.71	242	21.97	21.20	-233	15,584	-1.50%	大賣/鉅額交易
2020/10/23	67	22.71	40	22.66	22.80	27	14,694	0.18%
2020/10/22	9	20.12	128	20.18	21.35	-119	12,221	-0.97%	大賣/鉅額交易
2020/10/21	330	19.26	0	0.00	19.45	330	11,583	2.85%	大買/鉅額交易
2020/10/13	0	0.00	3	18.28	18.40	-3	10,802	-0.03%
2020/10/08	0	0.00	0.3	17.95	18.00	-0.3	10,751	0.00%
2020/09/30	0	0.00	1	16.80	16.80	-1	10,750	-0.01%
2020/09/29	0	0.00	4	17.04	17.05	-4	10,731	-0.04%
2020/09/24	10	15.25	0	0.00	15.15	10	10,598	0.09%
2020/09/23	0	0.00	1	15.30	15.35	-1	10,669	-0.01%
2020/09/22	12	15.17	0.7	15.30	15.30	11.3	10,741	0.11%
2020/09/21	15	15.37	0	0.00	15.55	15	10,856	0.14%
2020/09/18	0.3	16.00	0	0.00	15.85	0.3	10,816	0.00%
2020/09/16	1	16.20	0	0.00	16.15	1	10,413	0.01%
2020/09/14	8	16.20	0	0.00	16.45	8	10,403	0.08%
2020/09/11	10	15.68	0	0.00	15.80	10	10,393	0.10%
2020/09/04	0	0.00	4	17.70	17.75	-4	10,299	-0.04%
2020/09/03	0	0.00	11	17.75	17.90	-11	10,287	-0.11%
2020/09/01	0	0.00	0.4	17.30	17.50	-0.4	10,281	0.00%
2020/08/27	0	0.00	2	17.15	17.20	-2	10,285	-0.02%
2020/08/26	0	0.00	1	17.35	17.30	-1	10,350	-0.01%
2020/08/19	1	17.45	0	0.00	17.30	1	10,494	0.01%
2020/08/17	5	17.15	6	17.22	17.30	-1	10,380	-0.01%
2020/08/14	1.2	16.73	2	16.70	17.00	-0.8	10,252	-0.01%
2020/08/13	20	16.50	70	16.50	16.50	-50	10,026	-0.50%
2020/08/11	6	14.55	0	0.00	14.65	6	9,411	0.06%
2020/08/10	32	14.86	1	15.00	14.65	31	9,182	0.34%
2020/08/07	7.2	13.11	0	0.00	14.20	7.2	8,946	0.08%
2020/08/06	2	14.13	3	13.95	13.05	-1	8,558	-0.01%
2020/08/05	8	14.21	0	0.00	14.50	8	7,155	0.11%
2020/08/04	1	14.50	2	14.70	14.50	-1	6,885	-0.01%
2020/08/03	90	14.47	1	14.80	14.40	89	6,652	1.34%
2020/07/31	21	16.06	0	0.00	16.00	21	6,086	0.35%
2020/07/30	5	17.75	0	0.00	17.75	5	5,535	0.09%
2020/07/22	15	21.40	0	0.00	21.10	15	6,168	0.24%
2020/07/16	0	0.00	1.1	21.68	21.60	-1.1	6,405	-0.02%
2020/07/13	1	21.40	0	0.00	21.40	1	6,513	0.02%
2020/07/09	1.9	19.66	6	20.32	20.35	-4.1	6,897	-0.06%
2020/07/08	1	18.90	0	0.00	18.95	1	6,915	0.01%
2020/07/07	1	18.90	5	19.17	18.90	-4	6,929	-0.06%
2020/07/03	1	19.40	3	19.05	18.75	-2	7,066	-0.03%
2020/07/02	8	18.94	0	0.00	20.10	8	7,197	0.11%
2020/06/23	0	0.00	22	21.15	21.10	-22	7,459	-0.29%
2020/06/22	0	0.00	1	21.05	20.90	-1	7,524	-0.01%
2020/06/17	20	21.05	0	0.00	21.05	20	7,692	0.26%
2020/06/16	0	0.00	1	21.40	21.50	-1	7,811	-0.01%
2020/06/12	2	20.10	0	0.00	21.05	2	8,021	0.02%
2020/06/10	0	0.00	11	21.89	21.70	-11	8,231	-0.13%
2020/06/09	0	0.00	10	21.70	21.65	-10	8,454	-0.12%
2020/06/08	70	21.78	0	0.00	21.60	70	8,544	0.82%
2020/06/05	0	0.00	20	21.88	21.80	-20	8,542	-0.23%
2020/06/03	1	21.95	0	0.00	21.95	1	8,648	0.01%
2020/06/02	0	21.60	0	0.00	21.70	0	8,681	0.00%
2020/06/01	0	0.00	5	21.50	21.15	-5	8,641	-0.06%
2020/05/29	0	0.00	17	20.93	20.75	-17	8,590	-0.20%
2020/05/28	55	20.00	1	20.10	20.20	54	8,300	0.65%
2020/05/26	0	0.00	10	20.50	20.20	-10	8,363	-0.12%
2020/05/22	0	0.00	1	20.50	20.40	-1	8,342	-0.01%
2020/05/21	0	0.00	5	20.70	20.65	-5	8,346	-0.06%
2020/05/18	20	20.10	0	0.00	20.00	20	8,637	0.23%
2020/05/14	20	20.60	0	0.00	20.50	20	8,683	0.23%
2020/05/13	5	21.35	21	21.35	21.20	-16	8,698	-0.18%
2020/05/12	12	21.02	0	0.00	20.90	12	8,665	0.14%
2020/05/11	1	21.60	0	0.00	21.40	1	8,647	0.01%
2020/05/08	0	0.00	3.3	21.90	21.80	-3.3	8,641	-0.04%
2020/05/07	10	22.40	0.4	21.90	21.90	9.6	8,568	0.11%
2020/05/06	3	23.68	6.2	23.16	22.70	-3.2	8,363	-0.04%
2020/05/05	1	21.15	21	21.75	21.85	-20	7,974	-0.25%
2020/05/04	0	0.00	2	20.90	20.80	-2	7,918	-0.03%
2020/04/30	0	0.00	51	21.55	21.50	-51	7,860	-0.65%
2020/04/29	4	21.00	20	21.15	21.05	-16	7,796	-0.21%
2020/04/28	70	20.90	0	0.00	20.90	70	7,859	0.89%
2020/04/27	1	21.25	0	0.00	20.95	1	7,950	0.01%
2020/04/16	0	0.00	22	22.70	22.75	-22	7,755	-0.28%
2020/04/08	0	0.00	10	22.45	22.80	-10	7,182	-0.14%
2020/04/07	0	0.00	1	22.40	22.45	-1	7,275	-0.01%
2020/04/06	0	0.00	26	22.10	22.15	-26	7,363	-0.35%
2020/04/01	4	20.90	19	21.17	20.90	-15	7,208	-0.21%
2020/03/30	0	0.00	15	19.40	19.70	-15	6,938	-0.22%
2020/03/25	4	19.35	5	19.17	19.30	-1	6,868	-0.01%
2020/03/23	0	0.00	1	17.10	16.90	-1	6,854	-0.01%
2020/03/20	1	17.85	0	0.00	17.85	1	6,847	0.01%
2020/03/13	16	16.99	3	16.90	18.30	13	6,603	0.20%
2020/03/12	20	18.40	0	0.00	18.75	20	6,414	0.31%
2020/03/11	0	0.00	1	20.30	19.70	-1	6,388	-0.02%
2020/03/09	1	20.65	1	20.00	19.90	0	6,362	0.00%
2020/03/06	1	21.50	0	0.00	21.10	1	6,310	0.02%
2020/03/05	0	0.00	1	22.25	22.30	-1	6,333	-0.02%
2020/03/03	1	21.20	0	0.00	21.10	1	6,675	0.01%
2020/02/26	1	21.60	0	0.00	21.60	1	7,278	0.01%
2020/02/24	1	22.05	0	0.00	22.05	1	7,705	0.01%
2020/02/21	1	22.75	0	0.00	22.75	1	7,852	0.01%
2020/02/20	6	22.55	0	0.00	22.60	6	7,908	0.08%
2020/02/19	1	22.30	0	0.00	23.40	1	8,037	0.01%
2020/02/18	7	21.99	0	0.00	22.30	7	8,335	0.08%
2020/02/17	1	22.10	0	0.00	22.10	1	8,315	0.01%
2020/02/14	2	22.05	2	21.90	21.85	0	8,357	0.00%
2020/02/06	0	0.00	1	20.15	20.40	-1	8,459	-0.01%
2020/02/04	1	19.30	0	0.00	19.30	1	8,606	0.01%
2020/01/31	0	0.00	6	19.28	19.60	-6	8,952	-0.07%
2020/01/30	1	19.55	50	19.65	19.50	-49	8,958	-0.55%
2020/01/20	1	21.25	0	0.00	21.65	1	8,809	0.01%
2020/01/17	0	0.00	1	21.45	21.80	-1	8,935	-0.01%
2020/01/14	1	21.30	0	0.00	21.20	1	9,062	0.01%
2020/01/13	0	0.00	1	21.60	21.50	-1	9,078	-0.01%
2020/01/10	1	21.05	2	20.88	20.90	-1	9,028	-0.01%
2020/01/09	1	20.55	0	0.00	20.80	1	9,054	0.01%
2020/01/08	0	0.00	0.1	20.45	20.55	-0.1	9,161	0.00%
2020/01/03	0	0.00	1	21.05	20.70	-1	9,254	-0.01%
2020/01/02	2	21.13	1	21.25	21.05	1	9,261	0.01%
2019/12/31	5	22.15	0	0.00	21.00	5	9,260	0.05%
2019/12/30	1	21.20	5	21.66	22.10	-4	9,115	-0.04%
2019/12/26	0	0.00	1	20.60	20.60	-1	8,963	-0.01%
2019/12/25	1	20.50	1	20.40	20.40	0	9,033	0.00%
2019/12/24	1	20.85	1	21.05	20.60	0	9,141	0.00%
2019/12/23	2	20.95	0	0.00	20.95	2	9,154	0.02%
2019/12/20	1	21.10	3	21.08	20.95	-2	9,165	-0.02%
2019/12/19	2	20.83	0	0.00	20.70	2	9,054	0.02%
2019/12/18	4	20.84	1	21.05	21.05	3	9,079	0.03%
2019/12/17	0	0.00	1	21.00	21.00	-1	9,109	-0.01%
2019/12/13	2	20.75	3	20.85	20.60	-1	9,141	-0.01%
2019/12/12	2	21.00	3	21.28	20.90	-1	9,128	-0.01%
2019/12/11	2	20.85	1	20.85	20.90	1	9,098	0.01%
2019/12/10	6	21.29	1	21.05	21.05	5	9,126	0.05%
2019/12/09	0	0.00	1	21.45	21.60	-1	9,079	-0.01%
2019/12/06	2	21.25	2	21.48	21.25	0	9,171	0.00%
2019/12/04	1	21.55	0	0.00	21.55	1	9,248	0.01%
2019/12/03	0	0.00	1	21.90	21.90	-1	9,468	-0.01%
2019/12/02	2	21.85	7	21.99	21.90	-5	9,716	-0.05%
2019/11/29	2	22.15	3	22.25	22.05	-1	9,780	-0.01%
2019/11/28	4	22.48	1	22.45	22.05	3	9,713	0.03%
2019/11/27	7	23.03	4	23.24	23.15	3	9,664	0.03%
2019/11/26	5	24.05	12	23.95	23.70	-7	9,509	-0.07%
2019/11/25	1	22.70	14	23.06	23.10	-13	9,259	-0.14%
2019/11/22	2	22.83	5	23.17	22.85	-3	9,413	-0.03%
2019/11/21	1	22.00	46	22.30	22.40	-45	9,351	-0.48%
2019/11/20	15	21.46	34	21.80	21.85	-19	9,359	-0.20%
2019/11/18	16	20.20	4	20.55	20.30	12	9,567	0.13%
2019/11/15	0	0.00	2	19.18	20.10	-2	9,415	-0.02%
2019/11/14	0	0.00	0.1	18.20	18.30	-0.1	8,991	0.00%
2019/11/05	10	18.10	0	0.00	18.50	10	9,259	0.11%
2019/11/04	10	18.40	0	0.00	18.45	10	9,313	0.11%
2019/11/01	10	18.30	0	0.00	18.25	10	9,375	0.11%
2019/10/31	5	18.30	1	18.30	18.30	4	9,334	0.04%
2019/10/29	10	18.00	0	0.00	17.90	10	9,265	0.11%
2019/10/28	35	17.75	0	0.00	17.80	35	9,295	0.38%
2019/10/24	0	0.00	70	17.25	17.70	-70	9,428	-0.74%
2019/10/23	15	16.83	0	0.00	16.95	15	9,422	0.16%
2019/10/18	70	17.15	0	0.00	17.10	70	9,572	0.73%
2019/10/15	0	0.00	0.3	16.60	16.75	-0.3	9,862	0.00%
2019/10/09	30	16.68	0	0.00	16.75	30	10,380	0.29%
2019/10/08	0	0.00	50	16.60	16.65	-50	10,868	-0.46%
2019/10/04	55	16.45	0	0.00	16.25	55	11,757	0.47%
2019/10/03	6	16.44	0	0.00	16.45	6	12,099	0.05%
2019/10/01	10	16.90	0	0.00	16.70	10	12,426	0.08%
2019/09/26	5	17.40	0	0.00	17.25	5	12,731	0.04%
2019/09/12	1	17.80	1	17.75	17.80	0	15,642	0.00%
2019/09/10	0	0.00	1	17.50	17.25	-1	16,545	-0.01%
2019/09/09	5	17.05	0	0.00	17.20	5	16,728	0.03%
2019/09/06	21	17.16	0	0.00	17.30	21	16,931	0.12%
2019/09/05	0	0.00	1	16.75	17.15	-1	17,301	-0.01%
2019/09/04	1	16.45	0	0.00	16.95	1	17,261	0.01%
2019/08/22	11	16.39	1	16.35	17.50	10	18,861	0.05%
2019/08/16	0	0.00	0.2	18.60	18.70	-0.2	19,623	0.00%
2019/08/13	32	18.59	1	18.45	18.70	31	19,818	0.16%
2019/08/12	0	0.00	1	18.90	19.10	-1	19,738	-0.01%
2019/08/07	5	18.45	0	0.00	18.75	5	19,921	0.03%
2019/08/06	16	18.34	0	0.00	19.00	16	19,922	0.08%
2019/08/05	25	18.70	0	0.00	18.55	25	19,963	0.13%
2019/08/02	16	18.79	0	0.00	18.70	16	20,041	0.08%
2019/08/01	1	19.40	0	0.00	19.15	1	20,065	0.00%
2019/07/31	0	0.00	2	20.10	20.20	-2	20,011	-0.01%
2019/07/29	0	0.00	2	19.30	19.60	-2	19,826	-0.01%
2019/07/26	5	18.96	0	0.00	19.25	5	19,774	0.03%
2019/07/22	0	0.00	1	19.70	19.80	-1	19,561	-0.01%
2019/07/19	0	0.00	2	19.60	19.65	-2	19,570	-0.01%
2019/07/16	0	0.00	2	19.30	19.45	-2	19,196	-0.01%
2019/07/15	1	18.60	2	18.93	19.00	-1	19,103	-0.01%
2019/07/12	1	18.30	0	0.00	18.45	1	18,755	0.01%
2019/07/11	32	18.80	32	18.75	18.75	0	18,384	0.00%
2019/07/10	0	0.00	1	18.85	18.95	-1	18,198	-0.01%
2019/07/09	1	18.30	0	0.00	18.50	1	17,815	0.01%
2019/07/05	1	19.20	0	0.00	19.10	1	18,579	0.01%
2019/07/04	2	19.35	1	19.65	19.35	1	18,778	0.01%
2019/07/03	1	19.35	1	19.55	19.30	0	18,997	0.00%
2019/07/01	0	0.00	2	19.23	19.85	-2	18,755	-0.01%
2019/06/28	1	18.85	0	0.00	18.75	1	18,324	0.01%
2019/06/27	1	18.80	0	0.00	18.90	1	18,068	0.01%
2019/06/25	11.5	19.03	0	0.00	19.05	11.5	17,867	0.06%
2019/06/24	1	19.50	1	19.20	19.75	0	17,605	0.00%
2019/06/21	0.5	19.15	0	0.00	19.15	0.5	17,811	0.00%
2019/06/18	3	19.82	1	19.30	19.15	2	17,041	0.01%
2019/06/17	1	20.60	0	0.00	20.55	1	16,477	0.01%
2019/06/14	0	0.00	3	20.53	20.80	-3	16,136	-0.02%
2019/06/13	3	20.52	0	0.00	20.80	3	15,965	0.02%
2019/06/12	1	20.40	2	20.55	20.55	-1	15,473	-0.01%
2019/06/11	3	20.38	1	20.30	20.30	2	15,276	0.01%
2019/06/10	2	21.85	1	22.35	21.55	1	14,681	0.01%
2019/06/06	0	0.00	1	22.30	22.10	-1	14,340	-0.01%
2019/06/05	1	21.70	4	21.29	21.70	-3	13,972	-0.02%
2019/06/04	2	20.25	1	20.75	19.75	1	13,549	0.01%
2019/06/03	0	0.00	1	21.60	21.50	-1	13,102	-0.01%
2019/05/30	1	21.70	1	21.00	21.50	0	12,901	0.00%
2019/05/29	4	21.39	2	21.05	21.15	2	12,918	0.02%
2019/05/23	6	22.22	0	0.00	22.10	6	12,101	0.05%
2019/05/22	1	23.20	3	23.33	23.05	-2	11,768	-0.02%
2019/05/21	0	0.00	2	23.40	23.70	-2	11,653	-0.02%
2019/05/20	0	0.00	2	22.63	22.65	-2	11,511	-0.02%
2019/05/17	0	0.00	1	22.40	22.25	-1	11,502	-0.01%
2019/05/16	3	22.22	0	0.00	22.10	3	11,616	0.03%
2019/05/15	1	21.60	1	22.25	22.25	0	11,487	0.00%
2019/05/14	0	0.00	6	21.31	22.20	-6	11,365	-0.05%
2019/05/13	2	21.88	1	21.20	21.20	1	11,421	0.01%
2019/05/10	0	0.00	1	22.05	23.10	-1	11,388	-0.01%
2019/05/08	1	22.70	1	22.65	22.85	0	11,204	0.00%
2019/05/06	1	23.20	0	0.00	23.40	1	11,262	0.01%
2019/05/03	0	0.00	1	23.50	23.25	-1	11,260	-0.01%
2019/05/02	2	23.43	1	23.70	23.50	1	11,287	0.01%
2019/04/30	0	0.00	1	23.75	23.80	-1	11,381	-0.01%
2019/04/29	1	23.35	0	0.00	23.20	1	11,526	0.01%
2019/04/26	1	23.60	1	23.70	23.65	0	11,647	0.00%
2019/04/25	0	0.00	1	23.50	24.30	-1	12,084	-0.01%
2019/04/24	0	0.00	1	24.75	24.20	-1	12,488	-0.01%
2019/04/23	1	25.10	0	0.00	25.20	1	12,894	0.01%
2019/04/22	2	25.20	0	0.00	25.05	2	13,307	0.02%
2019/04/19	0	0.00	5.2	25.12	24.90	-5.2	13,688	-0.04%
2019/04/18	2	25.85	5	25.70	24.70	-3	13,872	-0.02%
2019/04/17	5	26.03	0	0.00	25.85	5	14,091	0.04%
2019/04/16	1	28.00	16	27.04	26.60	-15	14,126	-0.11%
2019/04/15	16	29.26	0	0.00	27.70	16	14,031	0.11%
2019/04/12	13	28.66	12	29.38	29.50	1	14,076	0.01%
2019/04/11	12	30.03	23	30.44	29.55	-11	13,466	-0.08%
2019/04/10	5	28.60	0	0.00	29.80	5	13,209	0.04%
2019/04/09	5	28.25	0	0.00	28.30	5	13,365	0.04%
2019/04/08	0	0.00	2	25.75	25.75	-2	13,374	-0.01%
2019/04/02	0	0.00	5.1	23.63	23.65	-5.1	15,329	-0.03%
2019/04/01	1	23.75	0	0.00	24.15	1	16,177	0.01%
2019/03/29	1	24.20	0	0.00	24.30	1	17,091	0.01%
2019/03/26	0.9	24.70	0	0.00	24.85	0.9	17,551	0.01%
2019/03/25	3	24.13	1	24.85	24.90	2	17,804	0.01%
2019/03/22	1	25.85	0	0.00	25.65	1	18,464	0.01%
2019/03/19	0	0.00	2	26.43	26.45	-2	18,865	-0.01%
2019/03/15	1	25.80	31	26.04	26.25	-30	19,389	-0.15%
2019/03/13	0	0.00	1	26.05	26.10	-1	19,788	-0.01%
2019/03/06	0	0.00	0.4	26.00	26.05	-0.4	24,135	0.00%
2019/03/05	2	26.33	0	0.00	26.30	2	24,464	0.01%
2019/03/04	0	0.00	1	26.80	26.80	-1	25,052	0.00%
2019/02/27	0	0.00	4	26.55	26.80	-4	25,603	-0.02%
2019/02/26	1	25.75	1	26.00	26.05	0	25,578	0.00%
2019/02/25	0	0.00	2	26.38	26.40	-2	25,626	-0.01%
2019/02/22	7	26.14	2	27.45	25.90	5	25,797	0.02%
2019/02/21	0	0.00	1	26.55	26.60	-1	25,444	0.00%
2019/02/20	0	0.00	1	26.30	26.30	-1	25,820	0.00%
2019/02/18	1	26.35	0	0.00	26.05	1	26,631	0.00%
2019/02/15	2	25.95	0	0.00	25.90	2	27,270	0.01%
2019/02/14	0	0.00	1	26.50	26.30	-1	27,498	0.00%
2019/02/11	1	26.10	0	0.00	25.80	1	28,180	0.00%
2019/01/30	0	0.00	2	26.85	26.90	-2	28,316	-0.01%
2019/01/28	2	26.30	0	0.00	26.10	2	29,234	0.01%
2019/01/25	1	27.10	3	26.93	27.10	-2	29,464	-0.01%
2019/01/24	1	26.70	2	26.38	26.65	-1	29,714	0.00%
2019/01/23	1	26.30	1	26.50	26.35	0	29,965	0.00%
2019/01/22	0	0.00	1	26.25	26.25	-1	30,405	0.00%
2019/01/21	1	25.65	2	26.08	26.10	-1	31,040	0.00%
2019/01/18	0	0.00	3	25.97	26.10	-3	31,328	-0.01%
2019/01/17	2	25.70	1	25.75	25.60	1	31,591	0.00%
2019/01/16	15	25.90	3	26.27	25.50	12	32,071	0.04%
2019/01/15	1	26.00	5	25.96	26.60	-4	32,225	-0.01%
2019/01/14	7	25.26	3	25.88	24.90	4	32,476	0.01%
2019/01/11	0	0.00	2	26.88	26.95	-2	32,773	-0.01%
2019/01/10	9.2	26.06	2.4	26.89	25.85	6.8	33,515	0.02%
2019/01/09	0.3	26.90	2	26.68	27.05	-1.7	33,874	-0.01%
2019/01/08	9	26.87	10	26.74	26.45	-1	33,861	0.00%
2019/01/07	1.3	26.27	0	0.00	26.50	1.3	33,744	0.00%
2019/01/04	6	25.50	0	0.00	25.35	6	33,857	0.02%
2019/01/03	2	25.55	2	25.73	25.90	0	34,133	0.00%
2019/01/02	0	0.00	3	26.00	26.00	-3	34,148	-0.01%
2018/12/28	1	25.10	5	25.74	25.90	-4	34,188	-0.01%
2018/12/27	1	25.35	2	25.75	25.35	-1	33,933	0.00%
2018/12/26	5	25.55	0	0.00	25.15	5	33,591	0.01%
2018/12/25	2	23.35	1	24.80	25.00	1	33,485	0.00%
2018/12/24	83	24.43	82	25.17	24.30	1	32,466	0.00%
2018/12/22	17	27.72	13	27.66	26.95	4	31,995	0.01%
2018/12/21	7	30.20	1	33.60	29.85	6	31,703	0.02%
2018/12/20	3	33.10	0.4	33.00	33.15	2.6	30,989	0.01%
2018/12/19	6	33.60	3	34.72	33.50	3	30,839	0.01%
2018/12/18	1	32.85	1	33.45	33.80	0	30,333	0.00%
2018/12/17	12	30.30	29	30.80	34.00	-17	30,131	-0.06%
2018/12/13	3	36.00	0	0.00	35.95	3	28,779	0.01%
2018/12/12	1	37.30	6	36.80	37.15	-5	28,657	-0.02%
2018/12/07	1	37.00	1	37.30	36.95	0	28,793	0.00%
2018/12/06	4	36.93	3	37.55	37.15	1	28,827	0.00%
2018/12/05	1	38.05	0	0.00	38.05	1	28,641	0.00%
2018/12/04	2	38.83	0	0.00	38.80	2	28,707	0.01%
2018/12/03	2	39.23	0	0.00	39.55	2	28,520	0.01%
2018/11/30	2	39.53	8	40.96	40.50	-6	28,076	-0.02%
2018/11/28	1	39.60	3	40.12	39.50	-2	24,866	-0.01%
2018/11/27	18	40.88	10	41.75	39.60	8	24,623	0.03%
2018/11/26	0	0.00	3	40.58	42.40	-3	24,142	-0.01%
2018/11/23	0	0.00	1	39.10	39.05	-1	23,760	0.00%
2018/11/22	2	39.08	1	39.00	39.00	1	23,704	0.00%
2018/11/21	9	39.80	2	39.93	40.00	7	23,783	0.03%
2018/11/20	0	0.00	1	39.75	39.45	-1	23,649	0.00%
2018/11/19	2	39.93	0	0.00	39.75	2	23,601	0.01%
2018/11/16	0	0.00	10	40.50	41.00	-10	23,394	-0.04%
2018/11/14	11	39.42	1	38.60	38.60	10	22,939	0.04%
2018/11/13	0	0.00	2	37.70	38.00	-2	22,676	-0.01%
2018/11/12	2	37.20	0	0.00	37.20	2	22,724	0.01%
2018/11/09	2	38.88	1	38.60	39.00	1	22,757	0.00%
2018/11/08	1	39.90	1	39.80	39.60	0	22,725	0.00%
2018/11/07	1	39.85	1	39.40	40.10	0	22,718	0.00%
2018/11/06	0	0.00	1	40.15	40.10	-1	22,607	0.00%
2018/11/02	2	36.20	3	36.75	37.45	-1	21,966	0.00%
2018/11/01	23	36.75	23	36.72	37.20	0	21,945	0.00%
2018/10/31	5	35.46	5	35.48	36.00	0	21,813	0.00%
2018/10/30	3	34.15	3	33.62	33.75	0	21,765	0.00%
2018/10/29	58	33.17	57	33.41	33.90	1	21,676	0.00%
2018/10/26	4	35.79	2	35.50	35.80	2	21,604	0.01%
2018/10/25	6	35.91	7	36.91	36.95	-1	21,657	0.00%
2018/10/24	3	35.23	4	35.41	36.00	-1	21,581	0.00%
2018/10/23	5	35.73	20	35.75	35.00	-15	21,479	-0.07%
2018/10/22	4	35.76	4	36.69	37.05	0	21,681	0.00%
2018/10/19	5	36.87	9	37.12	37.50	-4	22,296	-0.02%
2018/10/18	21	38.55	14	38.91	37.20	7	22,007	0.03%
2018/10/17	2	40.10	0	0.00	41.25	2	21,744	0.01%
2018/10/15	1	37.95	0	0.00	38.00	1	22,531	0.00%
2018/10/11	1	36.40	2	37.45	38.60	-1	25,095	0.00%
2018/10/09	0	0.00	2	38.75	38.45	-2	26,003	-0.01%
2018/10/08	2	38.15	0	0.00	38.35	2	27,388	0.01%
2018/10/05	2	38.53	2	38.98	39.30	0	28,407	0.00%
2018/10/03	1	39.40	1	39.60	39.40	0	29,678	0.00%
2018/10/02	0	0.00	5	38.21	39.00	-5	31,099	-0.02%
2018/10/01	17	37.24	10	37.15	37.20	7	31,768	0.02%
2018/09/28	0	0.00	2	40.15	40.30	-2	31,799	-0.01%
2018/09/27	2	38.85	1	39.20	39.15	1	31,405	0.00%
2018/09/26	1	38.30	0	0.00	38.30	1	31,731	0.00%
2018/09/25	0	0.00	7	37.63	37.80	-7	31,642	-0.02%
2018/09/21	0	0.00	1	36.30	36.95	-1	31,567	0.00%
2018/09/20	2	37.03	0	0.00	36.10	2	31,754	0.01%
2018/09/18	0	0.00	1	37.00	37.00	-1	32,060	0.00%
2018/09/17	0	0.00	1	36.85	36.85	-1	32,169	0.00%
2018/09/14	1	36.75	0	0.00	36.75	1	32,605	0.00%
2018/09/13	0	0.00	2	35.10	36.55	-2	32,620	-0.01%
2018/09/12	2	33.88	2	33.90	34.10	0	33,037	0.00%
2018/09/11	3	32.65	9	32.61	32.90	-6	33,312	-0.02%
2018/09/10	7	32.12	7	33.35	31.40	0	33,526	0.00%
2018/09/07	9	34.91	0	0.00	34.60	9	33,685	0.03%
2018/09/06	3	35.20	1	35.60	35.50	2	33,649	0.01%
2018/09/05	1	36.15	11	35.83	35.40	-10	33,726	-0.03%
2018/09/04	1	36.50	0	0.00	36.50	1	33,932	0.00%
2018/09/03	1	36.50	4	36.80	36.45	-3	34,137	-0.01%
2018/08/31	1	37.50	0	0.00	37.50	1	34,049	0.00%
2018/08/30	4	38.65	3.1	38.68	38.20	0.9	34,000	0.00%
2018/08/28	8	38.08	0	0.00	37.90	8	33,990	0.02%
2018/08/23	6	36.35	7	36.81	37.35	-1	33,748	0.00%
2018/08/22	0	0.00	6	36.55	36.45	-6	33,591	-0.02%
2018/08/21	1	34.90	5	36.23	37.00	-4	33,515	-0.01%
2018/08/20	11	35.03	12	34.43	34.90	-1	33,258	0.00%
2018/08/17	13	36.04	5	36.34	35.95	8	32,963	0.02%
2018/08/16	3	37.23	2	37.60	36.50	1	32,932	0.00%
2018/08/15	0	0.00	2	37.40	37.75	-2	32,796	-0.01%
2018/08/13	1	36.80	5	36.90	37.85	-4	32,452	-0.01%
2018/08/10	8	37.89	0	0.00	37.55	8	32,335	0.02%
2018/08/09	2	37.85	0	0.00	38.50	2	32,402	0.01%
2018/08/08	1	38.45	6	38.43	38.50	-5	32,045	-0.02%
2018/08/07	0	0.00	2	38.80	37.80	-2	31,959	-0.01%
2018/08/03	0	0.00	1	38.90	38.30	-1	31,840	0.00%
2018/08/02	1	38.10	2	38.90	38.25	-1	31,622	0.00%
2018/08/01	2	38.55	1	39.15	38.55	1	31,208	0.00%
2018/07/31	84	39.04	96	38.77	39.00	-12	30,949	-0.04%
2018/07/30	40	39.86	46.8	40.16	38.85	-6.8	30,952	-0.02%
2018/07/27	68	40.34	62	41.27	40.30	6	30,732	0.02%
2018/07/26	11	39.74	116.9	39.75	41.00	-105.9	30,091	-0.35%	大賣/鉅額交易
2018/07/25	4	37.84	5	38.29	37.80	-1	28,944	0.00%
2018/07/24	67	38.34	19	38.39	37.85	48	28,687	0.17%
2018/07/23	1	36.20	22	36.75	37.70	-21	28,353	-0.07%
2018/07/20	118	38.27	102	37.59	37.85	16	28,098	0.06%	大買/大賣/
2018/07/19	86	38.23	55	37.60	39.10	31	27,102	0.11%
2018/07/18	127	38.82	152	38.77	36.30	-25	26,238	-0.10%	大買/大賣/
2018/07/17	70	37.44	46.1	37.20	38.50	23.9	24,840	0.10%
2018/07/16	45	36.32	21	36.00	36.90	24	24,405	0.10%
2018/07/13	16	34.07	14.7	34.44	35.30	1.3	23,929	0.01%
2018/07/12	23	32.83	22.1	33.08	33.10	0.9	24,538	0.00%
2018/07/11	8	31.35	7	31.95	32.20	1	23,919	0.00%
2018/07/10	15	31.64	26	32.20	31.30	-11	23,340	-0.05%
2018/07/09	21	30.20	8.1	30.36	30.90	12.9	22,037	0.06%
2018/07/06	5	28.50	3	28.47	28.10	2	21,204	0.01%
2018/07/05	2	27.55	0	0.00	27.80	2	20,833	0.01%
2018/07/04	7	27.74	12	27.88	28.15	-5	21,097	-0.02%
2018/07/03	1	26.60	0	0.00	26.60	1	20,684	0.00%
2018/07/02	2	26.30	0	0.00	27.00	2	20,737	0.01%
2018/06/29	26	26.81	25.1	26.84	27.10	0.9	20,693	0.00%
2018/06/28	3	25.55	8	25.73	25.45	-5	20,663	-0.02%
2018/06/27	2	26.53	2	27.40	26.50	0	20,964	0.00%
2018/06/25	6	27.29	1	28.30	27.00	5	21,130	0.02%
2018/06/22	0	0.00	15	27.42	28.00	-15	20,991	-0.07%
2018/06/21	14	27.50	26	27.60	27.90	-12	20,985	-0.06%
2018/06/20	3	26.88	8	26.75	27.00	-5	21,129	-0.02%
2018/06/19	9	26.40	11	26.57	26.30	-2	21,445	-0.01%
2018/06/15	15	26.20	7.2	25.96	26.10	7.8	21,482	0.04%
2018/06/14	1	24.95	1	25.10	24.70	0	21,324	0.00%
2018/06/13	4	24.76	2.2	24.97	24.75	1.8	21,610	0.01%
2018/06/12	1	24.60	13	25.15	25.75	-12	21,844	-0.05%
2018/06/11	1	24.20	17	24.19	24.00	-16	22,367	-0.07%
2018/06/08	0	0.00	6	23.42	23.30	-6	22,829	-0.03%
2018/06/07	1	23.40	5	23.50	23.35	-4	23,263	-0.02%
2018/06/06	6	23.40	0	0.00	23.40	6	23,888	0.03%
2018/06/05	18	23.58	78	23.52	23.55	-60	24,446	-0.25%
2018/06/04	73	23.13	0	0.00	22.95	73	24,801	0.29%
2018/06/01	0	0.00	1	23.05	23.05	-1	25,229	0.00%
2018/05/31	9	22.73	2	22.65	22.55	7	25,319	0.03%
2018/05/30	0.5	22.60	0	0.00	22.80	0.5	25,375	0.00%
2018/05/29	7	22.86	0	0.00	22.75	7	25,592	0.03%
2018/05/25	2.5	23.14	1	23.45	23.10	1.5	25,810	0.01%
2018/05/24	2	23.70	6	23.70	23.65	-4	25,851	-0.02%
2018/05/23	1	22.85	1	23.00	22.90	0	25,890	0.00%
2018/05/22	0	0.00	1	22.50	22.65	-1	26,037	0.00%
2018/05/21	5	22.85	0	0.00	23.00	5	26,254	0.02%
2018/05/17	0	0.00	12	23.07	23.20	-12	26,496	-0.05%
2018/05/16	1	22.35	8	22.30	22.30	-7	26,423	-0.03%
2018/05/15	1	22.65	4	22.70	22.70	-3	26,477	-0.01%
2018/05/14	0	0.00	1	23.30	23.15	-1	26,886	0.00%
2018/05/11	3	22.35	3	22.50	22.90	0	26,943	0.00%
2018/05/10	4	22.31	8	22.57	21.95	-4	26,822	-0.01%
2018/05/09	3	22.30	0	0.00	22.45	3	26,843	0.01%
2018/05/08	0	0.00	6	22.50	22.60	-6	26,916	-0.02%
2018/05/07	6	22.03	6	22.55	22.25	0	27,186	0.00%
2018/05/03	3	22.20	0	0.00	21.85	3	27,328	0.01%
2018/05/02	3	22.45	0	0.00	21.85	3	27,866	0.01%
2018/04/30	10	22.05	5	22.25	22.25	5	28,055	0.02%
2018/04/27	3	21.90	0	0.00	21.50	3	28,147	0.01%
2018/04/26	0	0.00	10	22.50	21.00	-10	28,129	-0.04%
2018/04/25	15	24.26	32	24.27	23.20	-17	28,948	-0.06%
2018/04/24	25	25.35	20	25.08	24.65	5	30,043	0.02%
2018/04/23	36	25.99	6	26.20	25.55	30	31,044	0.10%
2018/04/20	12	25.91	34	26.33	26.60	-22	31,914	-0.07%
2018/04/19	53	25.53	21	25.91	26.00	32	31,765	0.10%
2018/04/18	35	24.15	81	24.38	25.10	-46	31,735	-0.14%
2018/04/17	5	23.07	8	23.10	22.95	-3	30,391	-0.01%
2018/04/16	30	23.33	1.5	23.19	22.90	28.5	31,112	0.09%
2018/04/13	2	23.35	1	23.40	23.30	1	31,783	0.00%
2018/04/12	3	23.23	0	0.00	22.95	3	32,459	0.01%
2018/04/11	1	22.85	0	0.00	23.10	1	32,598	0.00%
2018/04/10	2	23.45	6	23.03	22.75	-4	32,878	-0.01%
2018/04/03	5	22.60	35	22.60	22.45	-30	32,680	-0.09%
2018/04/02	20	22.48	0	0.00	22.20	20	33,321	0.06%
2018/03/31	21	22.25	11	22.30	22.25	10	33,665	0.03%
2018/03/30	5	21.45	13	22.19	22.45	-8	34,037	-0.02%
2018/03/29	4	21.43	1	22.00	21.10	3	34,292	0.01%
2018/03/28	3	22.33	2	22.90	22.25	1	34,780	0.00%
2018/03/27	9	22.55	5	22.83	22.50	4	35,612	0.01%
2018/03/26	32	22.53	30	22.40	22.40	2	35,658	0.01%
2018/03/23	23	22.10	20	21.61	22.60	3	35,662	0.01%
2018/03/22	4	22.23	2	20.40	20.60	2	35,100	0.01%
2018/03/21	12	22.91	30	22.82	22.30	-18	34,713	-0.05%
2018/03/20	11	22.70	30	22.88	23.15	-19	35,738	-0.05%
2018/03/19	7	23.04	0	0.00	23.15	7	35,883	0.02%
2018/03/16	15	23.23	0	0.00	22.85	15	36,479	0.04%
2018/03/15	20	22.89	7	22.99	23.40	13	36,500	0.04%
2018/03/14	3	22.67	0	0.00	22.70	3	36,098	0.01%
2018/03/13	3	22.62	3	23.03	22.70	0	36,315	0.00%
2018/03/12	5	22.86	2	23.70	22.50	3	37,135	0.01%
2018/03/09	8	24.38	0	0.00	24.05	8	37,162	0.02%
2018/03/08	0	0.00	5	25.14	24.70	-5	36,993	-0.01%
2018/03/07	4	24.36	2	24.25	24.45	2	36,686	0.01%
2018/03/02	10	24.89	8	24.80	24.65	2	38,517	0.01%
2018/02/23	2	25.85	3	26.05	25.95	-1	41,882	0.00%
2018/02/22	1	25.40	6	25.13	25.50	-5	42,156	-0.01%
2018/02/21	5	23.55	21	23.94	25.10	-16	43,062	-0.04%
2018/02/12	5	22.80	6	23.25	23.15	-1	44,709	0.00%
2018/02/09	9	21.95	14	21.91	22.45	-5	45,662	-0.01%
2018/02/06	31	23.09	21	22.31	22.45	10	45,631	0.02%
2018/02/01	0	0.00	5	23.95	23.85	-5	44,976	-0.01%
2018/01/31	12	23.63	12	23.49	23.90	0	44,858	0.00%
2018/01/30	33	23.30	31	23.43	23.80	2	44,613	0.00%
2018/01/29	0	0.00	57	24.23	23.60	-57	44,175	-0.13%
2018/01/26	25	24.35	10	24.40	24.40	15	43,975	0.03%
2018/01/25	0	0.00	25	24.09	23.35	-25	43,454	-0.06%
2018/01/24	0	0.00	7	25.40	25.15	-7	43,046	-0.02%
2018/01/23	0	0.00	16	25.61	25.80	-16	42,885	-0.04%
2018/01/19	20	25.95	23	25.52	26.40	-3	42,647	-0.01%
2018/01/18	6	26.87	43	26.92	25.40	-37	41,939	-0.09%
2018/01/17	104	27.82	70	27.71	27.35	34	41,695	0.08%	大買/
2018/01/16	87	26.50	74.4	26.25	27.40	12.6	40,665	0.03%
2018/01/15	30	24.80	4.1	25.10	25.05	25.9	39,476	0.07%
2018/01/12	32	24.18	17	23.78	24.10	15	38,812	0.04%
2018/01/11	6	23.80	6	23.45	23.55	0	37,846	0.00%
2018/01/10	10	23.30	14	23.79	23.60	-4	37,431	-0.01%
2018/01/09	0	0.00	1	23.00	22.15	-1	36,748	0.00%
2018/01/08	1	22.20	3.2	22.19	22.60	-2.2	36,228	-0.01%
2018/01/05	21	20.44	0	0.00	20.55	21	36,017	0.06%
2018/01/04	2	20.20	1	20.10	20.30	1	35,795	0.00%
2018/01/03	10	19.75	105	19.34	19.80	-95	35,508	-0.27%	大賣/
2018/01/02	105	19.10	0	0.00	19.30	105	35,193	0.30%	大買/鉅額交易