大同 (2371)-元大-高雄券商分點個股進出

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

大同

(2371)

可現股當沖

股價
65.4
漲跌
▼0.7
漲幅
-1.06%
成交量
60,743張
產業
上市電機機械類股
880人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1,047	65.90	1,032.2	65.54	65.40	14.8	81,769	0.02%	大買/大賣/
2024/04/29	2,037.7	67.78	927	66.20	66.10	1,110.7	81,429	1.36%	大買/大賣/鉅額交易
2024/04/26	2,117.7	68.47	2,106.5	67.57	67.50	11.2	80,497	0.01%	大買/大賣/
2024/04/25	1,134.5	68.93	1,130.4	68.36	69.00	4.2	78,243	0.01%	大買/大賣/
2024/04/24	156.5	67.99	1,544.1	68.07	68.40	-1,387.5	76,509	-1.81%	大買/大賣/鉅額交易
2024/04/23	1,820.2	66.67	452.5	64.56	64.10	1,367.7	73,696	1.86%	大買/大賣/鉅額交易
2024/04/22	1,678.2	69.56	1,578.3	70.78	65.40	100	70,731	0.14%	大買/大賣/
2024/04/19	2,338.7	70.05	2,420.9	66.85	69.10	-82.2	65,278	-0.13%	大買/大賣/
2024/04/18	1,392.5	64.74	1,284.3	66.40	64.40	108.2	57,904	0.19%	大買/大賣/鉅額交易
2024/04/17	2,025.6	60.66	2,091.1	63.94	64.30	-65.5	53,106	-0.12%	大買/大賣/
2024/04/16	1,395.6	58.90	1,380.4	59.57	58.50	15.2	49,311	0.03%	大買/大賣/
2024/04/15	2,279.3	62.19	2,210.2	61.52	61.40	69.1	47,576	0.15%	大買/大賣/
2024/04/12	763.4	56.60	1,257.1	61.40	60.50	-493.7	43,297	-1.14%	大買/大賣/鉅額交易
2024/04/11	1,037.2	56.29	558.4	56.19	56.10	478.8	39,668	1.21%	大買/大賣/鉅額交易
2024/04/10	71	56.05	55.1	55.98	55.60	15.9	38,329	0.04%
2024/04/09	1,042.2	54.67	1,071	56.24	56.50	-28.8	37,828	-0.08%	大買/大賣/
2024/04/08	1,069.3	56.68	1,011	55.65	55.50	58.3	36,676	0.16%	大買/大賣/
2024/04/03	504.7	55.78	528.1	56.52	55.80	-23.4	35,957	-0.07%	大買/大賣/
2024/04/02	777.1	56.97	724	56.84	56.90	53.1	35,641	0.15%	大買/大賣/
2024/04/01	46.5	56.18	14	56.31	56.30	32.5	34,583	0.09%
2024/03/29	1,274	58.07	1,257	56.74	56.50	17	33,852	0.05%	大買/大賣/
2024/03/28	591.1	58.43	642.7	57.92	57.70	-51.6	32,860	-0.16%	大買/大賣/
2024/03/27	312.7	56.98	252.6	56.66	55.00	60.1	30,836	0.19%	大買/大賣/
2024/03/26	571.4	55.33	573.9	56.79	57.30	-2.5	28,680	-0.01%	大買/大賣/
2024/03/25	33	51.81	34	51.70	52.10	-1	25,924	0.00%
2024/03/22	621.2	48.94	627	49.45	49.10	-5.8	25,168	-0.02%	大買/大賣/
2024/03/21	601	49.23	637	48.55	49.25	-36	24,898	-0.14%	大買/大賣/
2024/03/20	329.3	47.83	302	47.13	47.15	27.3	24,771	0.11%	大買/大賣/
2024/03/19	624.5	48.71	602	47.73	47.65	22.5	24,685	0.09%	大買/大賣/
2024/03/18	19	47.68	16	47.88	48.20	3	24,729	0.01%
2024/03/15	507	47.83	511	47.10	47.10	-4	24,833	-0.02%	大買/大賣/
2024/03/14	3	48.43	0	0.00	48.35	3	24,911	0.01%
2024/03/13	35.2	48.93	3.6	49.30	48.65	31.6	25,374	0.12%
2024/03/12	40.4	50.12	21	50.67	49.40	19.4	25,446	0.08%
2024/03/11	314.8	50.41	304.1	51.10	51.10	10.7	25,129	0.04%	大買/大賣/
2024/03/08	30.4	50.53	47.4	51.62	50.00	-17	25,079	-0.07%
2024/03/07	320	52.37	17	52.75	52.50	303	24,578	1.23%	大買/鉅額交易
2024/03/06	12	53.46	333	53.60	53.00	-321	24,338	-1.32%	大賣/鉅額交易
2024/03/05	58.4	52.37	11	52.56	52.20	47.4	23,679	0.20%
2024/03/04	35.9	53.70	39	53.76	53.00	-3.1	23,361	-0.01%
2024/03/01	41.1	52.08	45.8	52.47	53.40	-4.7	22,505	-0.02%
2024/02/29	49	49.43	38.2	49.68	51.90	10.8	21,476	0.05%
2024/02/27	15	47.93	6.2	47.87	48.40	8.8	20,553	0.04%
2024/02/26	43	47.38	91	47.62	48.15	-48	20,060	-0.24%
2024/02/23	11.5	46.63	13	46.61	46.75	-1.5	19,334	-0.01%
2024/02/22	45.4	47.09	79.1	45.69	45.40	-33.6	18,630	-0.18%
2024/02/21	50	44.40	0	0.00	44.40	50	17,449	0.29%
2024/02/20	10.4	44.02	0	0.00	44.00	10.4	17,456	0.06%
2024/02/19	21	45.15	17	45.39	45.35	4	17,640	0.02%
2024/02/16	5.1	44.45	10	43.95	44.10	-5	17,583	-0.03%
2024/02/15	2.5	45.57	1	46.25	46.30	1.5	17,157	0.01%
2024/02/05	5	44.60	3	44.72	45.00	2	16,901	0.01%
2024/02/02	12	45.27	11.2	45.01	45.30	0.8	16,724	0.00%
2024/02/01	10.2	45.13	36.3	44.89	45.15	-26.1	16,541	-0.16%
2024/01/31	5	43.85	17	43.83	43.85	-12	16,288	-0.07%
2024/01/30	0	0.00	5	43.86	43.55	-5	16,196	-0.03%
2024/01/26	1	43.75	2	43.20	43.25	-1	16,132	-0.01%
2024/01/25	13	43.50	19	44.00	43.55	-6	16,102	-0.04%
2024/01/24	2.5	42.88	55	43.91	44.00	-52.5	16,027	-0.33%
2024/01/23	4	43.18	58	43.02	43.30	-54	15,843	-0.34%
2024/01/22	1	41.89	11.3	42.05	41.90	-10.3	15,250	-0.07%
2024/01/19	6	39.78	1.1	39.94	40.40	4.9	15,055	0.03%
2024/01/18	1	38.61	1	39.15	39.20	0	15,014	0.00%
2024/01/17	182.4	39.68	83	39.30	38.90	99.4	14,868	0.67%	大買/
2024/01/16	11.4	42.34	0	0.00	42.15	11.4	14,429	0.08%
2024/01/15	25	43.74	12.2	43.61	43.35	12.9	14,307	0.09%
2024/01/12	19.2	43.34	10	43.93	43.00	9.2	14,205	0.06%
2024/01/11	44	44.38	24	45.05	44.55	20	13,967	0.14%
2024/01/10	70	45.22	69.1	45.21	43.85	0.9	13,784	0.01%
2024/01/09	10.2	44.77	37	44.51	45.20	-26.8	13,044	-0.21%
2024/01/08	1	42.80	7	43.19	43.00	-6	12,562	-0.05%
2024/01/05	0	0.00	2	42.15	42.40	-2	12,416	-0.02%
2024/01/04	12	41.98	0	0.00	41.95	12	12,394	0.10%
2024/01/03	0	0.00	1	42.25	42.25	-1	12,384	-0.01%
2024/01/02	0	0.00	10.3	42.51	42.25	-10.3	12,332	-0.08%
2023/12/29	0	0.00	1	42.15	42.00	-1	12,419	-0.01%
2023/12/28	1	42.45	8	42.48	42.50	-7	12,470	-0.06%
2023/12/27	0	0.00	15	42.29	42.05	-15	12,511	-0.12%
2023/12/26	7	42.17	0	0.00	41.90	7	12,484	0.06%
2023/12/25	2	42.25	2.3	42.55	42.15	-0.3	12,479	0.00%
2023/12/22	1	42.05	5.2	42.36	41.80	-4.2	12,460	-0.03%
2023/12/21	11.3	42.15	0.2	42.50	42.05	11.1	12,706	0.09%
2023/12/20	7.1	43.18	124	42.04	43.50	-117	12,549	-0.93%	大賣/鉅額交易
2023/12/19	104	41.11	105	41.29	41.10	-1	12,119	-0.01%	大買/大賣/
2023/12/18	1	40.95	0	0.00	41.10	1	12,120	0.01%
2023/12/15	116	41.61	0	0.00	41.15	116	12,140	0.96%	大買/鉅額交易
2023/12/14	8	42.38	4	42.68	42.20	4	12,057	0.03%
2023/12/13	45	42.85	3	42.68	42.35	42	12,046	0.35%
2023/12/12	0	0.00	6.4	44.08	44.00	-6.4	12,480	-0.05%
2023/12/11	5	43.98	34.9	43.69	44.10	-29.9	12,984	-0.23%
2023/12/08	9	42.91	21.1	42.68	43.10	-12.1	12,876	-0.09%
2023/12/07	7	42.08	10	41.41	42.00	-3	12,339	-0.02%
2023/12/06	17.4	40.68	7	40.63	40.20	10.4	11,933	0.09%
2023/12/05	25	41.55	15.3	41.91	41.65	9.7	11,799	0.08%
2023/12/04	0	0.00	8	40.68	40.55	-8	11,563	-0.07%
2023/12/01	8	40.28	1.1	40.22	40.05	6.9	11,742	0.06%
2023/11/30	1	40.60	0.4	40.25	40.35	0.6	12,005	0.01%
2023/11/29	0.1	40.35	3.2	40.60	40.85	-3.1	12,862	-0.02%
2023/11/28	4	40.43	1	40.65	40.50	3	12,710	0.02%
2023/11/27	0	0.00	2	40.55	40.45	-2	12,563	-0.02%
2023/11/24	1.2	39.87	117.7	39.77	40.10	-116.5	12,470	-0.93%	大賣/鉅額交易
2023/11/23	0	0.00	124	38.79	38.80	-124	12,257	-1.01%	大賣/鉅額交易
2023/11/22	6	38.08	111	38.10	38.10	-105	12,272	-0.86%	大賣/鉅額交易
2023/11/21	0	0.00	99	38.54	38.45	-99	12,316	-0.80%
2023/11/20	3	38.25	0	0.00	38.45	3	12,360	0.02%
2023/11/17	3.2	38.80	1.2	38.49	38.30	2	12,353	0.02%
2023/11/16	8.2	38.85	2.1	38.70	38.80	6.1	12,346	0.05%
2023/11/15	10	36.95	0.1	37.15	36.90	10	11,939	0.08%
2023/11/08	0	0.00	0.2	37.15	36.80	-0.2	12,513	0.00%
2023/11/07	3	36.55	3	36.95	36.60	0	12,793	0.00%
2023/11/06	12	37.10	4	37.13	36.95	8	13,005	0.06%
2023/11/02	1	36.25	0.1	37.00	36.30	0.9	13,822	0.01%
2023/10/31	0	0.00	10	35.80	35.80	-10	13,983	-0.07%
2023/10/30	21	37.09	0	0.00	37.00	21	14,145	0.15%
2023/10/27	140	37.16	2	36.95	37.15	138	14,306	0.96%	大買/鉅額交易
2023/10/26	111	37.61	3	37.55	37.30	108	14,774	0.73%	大買/鉅額交易
2023/10/25	1	38.70	0	0.00	38.65	1	14,980	0.01%
2023/10/24	0.1	38.00	0	0.00	38.40	0.1	15,360	0.00%
2023/10/23	10	39.00	0	0.00	38.50	10	15,823	0.06%
2023/10/20	2	38.65	3	38.28	38.60	-1	15,995	-0.01%
2023/10/19	10.2	39.38	0	0.00	39.20	10.2	16,190	0.06%
2023/10/18	13	40.42	0	0.00	40.10	13	16,362	0.08%
2023/10/17	0	0.00	3	42.22	41.00	-3	16,531	-0.02%
2023/10/16	4	42.03	2	42.15	41.70	2	17,123	0.01%
2023/10/13	3	43.30	0.1	44.10	43.20	2.9	17,958	0.02%
2023/10/12	1	44.00	3	44.05	44.10	-2	19,531	-0.01%
2023/10/11	1	43.70	3	43.80	43.70	-2	20,848	-0.01%
2023/10/06	5.6	43.82	1	44.10	43.65	4.6	21,305	0.02%
2023/10/05	0	0.00	7	44.71	44.45	-7	21,861	-0.03%
2023/10/04	1	42.50	0	0.00	43.15	1	22,495	0.00%
2023/10/03	13	43.35	2	43.33	43.35	11	22,895	0.05%
2023/10/02	9	44.28	5	44.42	44.10	4	23,583	0.02%
2023/09/28	0	0.00	0	44.30	44.40	0	24,060	0.00%
2023/09/27	2	43.80	1	44.15	44.05	1	24,546	0.00%
2023/09/26	3	44.97	8	44.32	44.05	-5	25,045	-0.02%
2023/09/25	6	44.80	1	44.80	44.40	5	25,420	0.02%
2023/09/22	2	44.63	2	43.90	44.65	0	26,219	0.00%
2023/09/21	1	43.95	0	0.00	43.85	1	26,819	0.00%
2023/09/20	5	45.21	1	44.45	44.35	4	27,851	0.01%
2023/09/19	1	46.45	12	46.36	45.35	-11	28,965	-0.04%
2023/09/18	0	0.00	16	44.91	44.80	-16	30,060	-0.05%
2023/09/15	32.1	44.09	22	44.02	44.75	10.1	31,694	0.03%
2023/09/14	56.5	44.75	5	44.79	44.50	51.5	32,984	0.16%
2023/09/13	3	48.57	2	48.93	48.55	1	32,957	0.00%
2023/09/12	11	48.13	0	0.00	48.20	11	35,268	0.03%
2023/09/11	20	48.75	2	48.43	48.20	18	36,414	0.05%
2023/09/08	4	48.81	11	48.66	48.75	-7	36,555	-0.02%
2023/09/07	3	48.03	4	48.43	48.60	-1	36,697	0.00%
2023/09/06	13.1	47.64	28	47.74	48.45	-14.9	36,960	-0.04%
2023/09/05	7.1	46.00	8	45.29	47.80	-0.9	37,121	0.00%
2023/09/04	45	46.31	5.1	46.91	46.35	39.9	37,065	0.11%
2023/09/01	5.2	50.52	2	51.30	50.80	3.2	36,376	0.01%
2023/08/31	1.4	51.10	0	0.00	50.60	1.4	36,784	0.00%
2023/08/30	13	50.82	13	51.41	51.30	0	37,188	0.00%
2023/08/29	4	51.13	2	51.05	51.30	2	37,936	0.01%
2023/08/28	4	50.43	3.2	51.54	50.00	0.8	38,633	0.00%
2023/08/25	3	51.53	15	51.02	51.20	-12	40,146	-0.03%
2023/08/24	1	50.30	106.2	50.62	51.00	-105.2	41,339	-0.25%	大賣/鉅額交易
2023/08/23	2	49.75	4	50.06	50.10	-2	42,583	0.00%
2023/08/22	102	50.29	102	49.71	49.50	0	43,485	0.00%	大買/大賣/
2023/08/21	101	50.80	102	51.09	50.40	-1	44,155	0.00%	大買/大賣/
2023/08/18	153	52.48	50	50.70	50.60	103	44,402	0.23%	大買/鉅額交易
2023/08/17	2	51.65	5	51.52	52.20	-3	44,375	-0.01%
2023/08/16	1.2	51.08	0	0.00	51.10	1.2	44,369	0.00%
2023/08/15	13	51.41	15	51.17	51.50	-2	44,880	0.00%
2023/08/14	15	51.00	15	51.13	50.70	0	45,647	0.00%
2023/08/11	1	51.50	7	51.60	51.70	-6	45,956	-0.01%
2023/08/10	3	50.73	13	51.85	49.70	-10	46,275	-0.02%
2023/08/09	14	52.20	59.1	52.45	51.60	-45.1	47,828	-0.09%
2023/08/08	3.5	51.74	10	51.78	52.00	-6.5	48,881	-0.01%
2023/08/07	2	49.55	10	50.18	50.30	-8	48,685	-0.02%
2023/08/04	1	49.00	16	49.11	49.10	-15	48,602	-0.03%
2023/08/02	4	49.28	1	50.10	48.90	3	48,614	0.01%
2023/07/31	15.3	49.56	29	49.89	49.50	-13.7	48,511	-0.03%
2023/07/28	10.2	48.69	3	48.57	48.55	7.2	48,043	0.01%
2023/07/27	17.1	49.65	13	49.82	49.35	4.1	47,803	0.01%
2023/07/26	14	51.81	12	51.49	50.30	2	47,496	0.00%
2023/07/25	3.1	51.79	18.3	51.72	51.30	-15.2	46,907	-0.03%
2023/07/24	23	52.27	21	52.15	51.00	2	46,661	0.00%
2023/07/21	7	52.89	31.1	52.73	52.80	-24.1	46,230	-0.05%
2023/07/20	6	52.58	17.1	52.40	52.60	-11.1	46,001	-0.02%
2023/07/19	30.1	52.12	10	51.79	51.30	20.1	45,630	0.04%
2023/07/18	46.1	50.65	78.5	50.24	51.00	-32.4	44,970	-0.07%
2023/07/17	95.1	49.21	42.2	49.24	49.10	52.9	43,990	0.12%
2023/07/14	93	55.97	60.2	55.47	54.30	32.8	42,403	0.08%
2023/07/13	632.1	54.46	667	54.40	54.20	-34.9	41,091	-0.08%	大買/大賣/
2023/07/12	713	53.51	670	54.31	54.10	43	40,629	0.11%	大買/大賣/
2023/07/11	476.2	54.03	476	54.19	54.20	0.2	40,040	0.00%	大買/大賣/
2023/07/10	121	53.80	15	54.33	53.10	106	39,308	0.27%	大買/鉅額交易
2023/07/07	149	54.64	142.1	54.80	54.60	6.9	38,917	0.02%	大買/大賣/
2023/07/06	64.2	55.66	49.5	56.04	55.30	14.7	38,123	0.04%
2023/07/05	422.6	54.94	519	56.07	54.80	-96.4	37,616	-0.26%	大買/大賣/
2023/07/04	625.5	56.20	619	57.25	56.00	6.5	37,100	0.02%	大買/大賣/
2023/07/03	463	56.74	479.2	56.66	56.60	-16.2	36,606	-0.04%	大買/大賣/
2023/06/30	647	54.45	637	55.12	54.30	10	35,940	0.03%	大買/大賣/
2023/06/29	53	54.14	161	54.25	55.00	-108	35,190	-0.31%	大賣/鉅額交易
2023/06/28	60	54.34	168.1	54.28	54.50	-108.1	34,879	-0.31%	大賣/鉅額交易
2023/06/27	266	53.36	225	52.26	52.20	41	34,017	0.12%	大買/大賣/
2023/06/26	168	52.86	165.5	53.22	53.90	2.5	32,824	0.01%	大買/大賣/
2023/06/21	179	51.52	42.3	51.50	51.70	136.7	31,520	0.43%	大買/鉅額交易
2023/06/20	57.3	49.71	94.1	49.36	49.95	-36.7	29,760	-0.12%
2023/06/19	10	45.94	9.1	46.01	46.20	0.9	27,664	0.00%
2023/06/16	234	46.13	56.6	46.30	45.85	177.3	26,909	0.66%	大買/鉅額交易
2023/06/15	13	44.84	28	44.90	45.80	-15	24,277	-0.06%
2023/06/14	0	0.00	4	41.85	41.65	-4	23,131	-0.02%
2023/06/13	19	41.34	17	41.30	41.40	2	22,936	0.01%
2023/06/12	6	41.61	27.4	41.50	41.30	-21.4	22,698	-0.09%
2023/06/09	16	40.61	11.1	40.36	40.70	5	22,253	0.02%
2023/06/08	12	41.43	5	40.77	40.60	7	21,933	0.03%
2023/06/07	2.1	41.20	4	41.18	41.15	-2	21,747	-0.01%
2023/06/06	11.2	41.42	53	41.17	40.90	-41.8	21,565	-0.19%
2023/06/05	7.1	41.71	9	41.83	41.50	-2	21,405	-0.01%
2023/06/02	34.4	41.84	36.8	41.89	41.65	-2.4	21,057	-0.01%
2023/06/01	38.3	42.26	6	42.15	41.70	32.3	20,241	0.16%
2023/05/31	47	41.08	20	41.49	42.30	27	19,439	0.14%
2023/05/30	49.6	40.63	48	41.04	40.80	1.6	17,792	0.01%
2023/05/29	52.2	40.38	44.3	40.33	40.10	7.9	16,540	0.05%
2023/05/26	22.5	39.81	19.4	39.75	40.15	3.1	15,217	0.02%
2023/05/25	221.8	39.10	199	39.23	39.65	22.8	14,265	0.16%	大買/大賣/
2023/05/24	20	38.08	6.2	38.05	38.40	13.8	13,437	0.10%
2023/05/23	2.1	37.88	4	38.10	37.80	-2	13,221	-0.01%
2023/05/22	8	38.33	6	38.41	38.35	2	13,054	0.02%
2023/05/19	22.2	38.62	3	38.07	38.00	19.2	12,836	0.15%
2023/05/18	24.2	38.88	29.2	39.05	39.15	-5	12,236	-0.04%
2023/05/17	13	37.57	15.6	37.89	37.85	-2.6	11,459	-0.02%
2023/05/16	40	38.07	37	38.41	38.05	3	10,956	0.03%
2023/05/15	84	38.45	76	38.36	38.00	8	10,298	0.08%
2023/05/12	22	35.56	56	36.24	37.40	-34	8,529	-0.40%
2023/05/11	10	34.32	9	34.44	34.00	1	7,137	0.01%
2023/05/10	2	33.20	0	0.00	33.60	2	6,829	0.03%
2023/05/09	0	0.00	2	34.18	33.60	-2	6,776	-0.03%
2023/05/08	5	33.95	43	34.25	34.35	-38	6,657	-0.57%
2023/05/05	0	0.00	1	33.60	33.40	-1	6,346	-0.02%
2023/05/04	7	33.54	1	33.75	33.70	6	6,400	0.09%
2023/05/03	0	0.00	4	33.59	33.40	-4	6,377	-0.06%
2023/05/02	33	33.79	102	33.69	33.65	-69	6,371	-1.08%	大賣/
2023/04/27	0	0.00	1	32.50	32.55	-1	6,285	-0.02%
2023/04/25	2	32.85	1	32.35	32.35	1	6,326	0.02%
2023/04/24	0	0.00	1	32.75	32.80	-1	6,278	-0.02%
2023/04/21	1	32.45	1	32.40	32.35	0	6,285	0.00%
2023/04/20	1	32.70	11.5	32.86	32.85	-10.5	6,249	-0.17%
2023/04/19	100	33.15	0	0.00	32.90	100	6,223	1.61%
2023/04/18	2	33.35	7	33.30	33.30	-5	6,184	-0.08%
2023/04/17	7	33.64	17	33.60	33.60	-10	6,162	-0.16%
2023/04/14	5	33.39	0	0.00	33.40	5	6,141	0.08%
2023/04/13	3	33.57	0	0.00	33.55	3	6,147	0.05%
2023/04/12	0	0.00	4	33.88	33.80	-4	6,179	-0.06%
2023/04/11	0	0.00	0.3	33.40	33.25	-0.3	6,256	0.00%
2023/04/10	28	33.14	1	33.00	33.20	27	6,247	0.43%
2023/04/07	2	33.05	0	0.00	32.95	2	6,250	0.03%
2023/03/31	4	33.06	0	0.00	33.00	4	6,246	0.06%
2023/03/30	1	33.20	1	33.15	33.15	0	6,215	0.00%
2023/03/29	28	34.23	22	33.51	33.45	6	6,199	0.10%
2023/03/28	5.6	33.53	25	33.72	34.30	-19.4	5,978	-0.32%
2023/03/27	2	33.28	2.2	33.24	33.25	-0.2	5,887	0.00%
2023/03/24	0	0.00	1	33.10	32.85	-1	6,078	-0.02%
2023/03/23	0	0.00	1	32.70	32.50	-1	6,263	-0.02%
2023/03/22	2	32.63	0	32.60	32.45	2	6,443	0.03%
2023/03/20	0	0.00	3	32.23	32.25	-3	6,767	-0.04%
2023/03/17	2	32.00	0	0.00	32.35	2	7,059	0.03%
2023/03/16	13	31.96	0	0.00	31.95	13	7,218	0.18%
2023/03/15	5	32.95	5	32.69	32.60	0	7,592	0.00%
2023/03/14	1	33.05	0	0.00	33.00	1	7,645	0.01%
2023/03/13	0	0.00	7	33.05	33.20	-7	7,703	-0.09%
2023/03/10	1	33.35	2.3	33.19	33.15	-1.3	7,707	-0.02%
2023/03/09	17	34.28	0	0.00	34.15	17	7,570	0.22%
2023/03/08	14	34.70	28	34.70	34.60	-14	7,589	-0.18%
2023/03/07	14	34.25	1	34.40	34.25	13	7,314	0.18%
2023/03/06	6	33.73	0	0.00	33.90	6	7,189	0.08%
2023/03/03	2	33.25	0	0.00	33.15	2	7,134	0.03%
2023/03/02	2	33.25	5	33.30	33.30	-3	7,194	-0.04%
2023/03/01	0	0.00	1	33.25	33.20	-1	7,163	-0.01%
2023/02/24	0	0.00	2	33.63	33.50	-2	7,146	-0.03%
2023/02/21	1	34.25	0	0.00	34.20	1	7,255	0.01%
2023/02/17	1	33.90	53	34.02	34.05	-52	7,229	-0.72%
2023/02/15	2	34.28	21	34.05	34.15	-19	7,481	-0.25%
2023/02/14	15	33.30	17	33.46	33.45	-2	7,374	-0.03%
2023/02/10	17	33.39	51	33.23	33.20	-34	7,679	-0.44%
2023/02/09	4	33.91	0	0.00	33.65	4	7,682	0.05%
2023/02/08	1	34.05	0	0.00	33.70	1	7,740	0.01%
2023/02/07	10	34.40	1	34.35	34.30	9	7,734	0.12%
2023/02/02	0	0.00	4	34.60	34.30	-4	7,698	-0.05%
2023/01/31	0	0.00	13	34.22	34.20	-13	7,670	-0.17%
2023/01/30	0	0.00	1	33.85	33.95	-1	7,640	-0.01%
2023/01/17	2	33.15	3	33.20	33.15	-1	7,632	-0.01%
2023/01/13	1	33.00	5	33.23	32.95	-4	7,741	-0.05%
2023/01/12	0	33.70	0	0.00	33.65	0	7,779	0.00%
2023/01/11	1	33.90	0	0.00	33.90	1	7,818	0.01%
2023/01/04	0	0.00	10	34.60	34.30	-10	8,199	-0.12%
2023/01/03	0	0.00	1	34.65	34.70	-1	8,226	-0.01%
2022/12/30	0	34.40	11	34.29	34.50	-11	8,188	-0.13%
2022/12/29	44	33.87	9	34.22	34.15	35	8,061	0.43%
2022/12/27	1	33.90	0	0.00	34.10	1	7,905	0.01%
2022/12/21	1	34.35	0	0.00	33.80	1	8,197	0.01%
2022/12/20	0	0.00	1	34.35	33.95	-1	8,256	-0.01%
2022/12/19	0	0.00	3	34.80	34.70	-3	8,403	-0.04%
2022/12/16	0	0.00	10	35.10	35.30	-10	8,250	-0.12%
2022/12/15	0	0.00	0.5	34.80	35.05	-0.5	8,054	-0.01%
2022/12/14	7	34.90	7	34.76	34.85	0	7,878	0.00%
2022/12/13	0	0.00	30	34.45	34.35	-30	7,706	-0.39%
2022/12/09	2	33.95	5.3	34.13	33.85	-3.3	7,545	-0.04%
2022/12/08	1	33.75	0	0.00	33.40	1	7,324	0.01%
2022/12/07	56.8	33.79	25	33.90	34.00	31.8	7,139	0.45%
2022/12/05	1	32.65	1	32.55	32.65	0	6,728	0.00%
2022/12/02	0	0.00	1	32.35	32.30	-1	6,655	-0.02%
2022/12/01	2	32.25	1	32.65	32.25	1	6,608	0.02%
2022/11/30	0	0.00	2	32.33	32.55	-2	6,800	-0.03%
2022/11/29	2	31.95	0	0.00	31.95	2	6,730	0.03%
2022/11/24	1	32.10	41	32.05	32.20	-40	6,821	-0.59%
2022/11/23	40	31.83	0	0.00	31.70	40	7,495	0.53%
2022/11/21	0	0.00	10	31.90	31.85	-10	7,722	-0.13%
2022/11/18	0	0.00	1	31.80	32.25	-1	7,765	-0.01%
2022/11/17	2	31.38	1	31.35	31.50	1	7,762	0.01%
2022/11/16	2	31.23	1	31.70	31.20	1	7,761	0.01%
2022/11/15	11	31.86	0	0.00	32.00	11	7,748	0.14%
2022/11/11	3	31.87	3	32.65	31.75	0	8,455	0.00%
2022/11/10	2	31.85	2	32.25	31.85	0	8,749	0.00%
2022/11/09	4	31.79	3	32.12	32.05	1	8,939	0.01%
2022/11/08	1	31.05	1	30.65	30.85	0	8,894	0.00%
2022/11/04	0	0.00	1	30.20	30.30	-1	9,104	-0.01%
2022/11/03	2	30.55	2	30.80	30.50	0	9,081	0.00%
2022/11/01	1	31.50	0	0.00	31.30	1	9,180	0.01%
2022/10/31	0	0.00	1	30.90	31.30	-1	9,238	-0.01%
2022/10/27	2	31.28	0	0.00	31.20	2	9,342	0.02%
2022/10/26	1	31.55	3	31.47	31.25	-2	9,443	-0.02%
2022/10/21	21	32.17	12	32.51	32.45	9	9,452	0.10%
2022/10/20	0	31.80	0	0.00	32.20	0	9,425	0.00%
2022/10/17	0	0.00	4	31.25	31.80	-4	9,551	-0.04%
2022/10/14	0	0.00	1	32.00	32.25	-1	9,659	-0.01%
2022/10/11	3	32.98	3	32.90	32.80	0	9,986	0.00%
2022/10/06	0	0.00	1	33.10	33.05	-1	10,323	-0.01%
2022/10/04	1	33.15	32	32.44	32.95	-31	10,707	-0.29%
2022/09/30	0	0.00	6	30.95	31.80	-6	10,744	-0.06%
2022/09/29	30	32.20	0	0.00	31.75	30	10,748	0.28%
2022/09/28	2	32.15	3	32.10	32.10	-1	10,742	-0.01%
2022/09/27	0	0.00	5	33.00	32.90	-5	10,652	-0.05%
2022/09/16	5	32.70	0	0.00	32.95	5	10,810	0.05%
2022/09/15	1	32.80	0	0.00	32.85	1	10,789	0.01%
2022/09/12	2	32.75	0	0.00	32.70	2	10,941	0.02%
2022/09/07	2	32.95	0	0.00	32.95	2	11,774	0.02%
2022/09/06	1	33.05	1	33.40	33.30	0	12,181	0.00%
2022/09/05	12	33.89	4	33.81	33.80	8	12,043	0.07%
2022/09/02	1	34.45	13	34.28	34.10	-12	12,119	-0.10%
2022/09/01	3	34.35	0	0.00	34.35	3	12,167	0.02%
2022/08/30	73	36.19	4	36.18	34.30	69	12,316	0.56%
2022/08/25	0	0.00	2	34.90	34.85	-2	11,599	-0.02%
2022/08/24	1	34.75	0	0.00	34.65	1	11,548	0.01%
2022/08/23	0	34.10	0.1	34.00	34.15	-0.1	11,682	0.00%
2022/08/22	2	34.00	5.1	34.00	33.90	-3.1	11,658	-0.03%
2022/08/19	1	35.50	0	0.00	34.40	1	11,683	0.01%
2022/08/18	1	35.40	8	35.46	35.40	-7	11,395	-0.06%
2022/08/17	3	35.53	10	35.79	35.60	-7	11,146	-0.06%
2022/08/16	4	34.95	1	34.80	34.95	3	10,898	0.03%
2022/08/15	1	34.45	0	0.00	34.50	1	11,085	0.01%
2022/08/12	2	34.37	3	34.40	34.60	-1	11,276	-0.01%
2022/08/10	2	33.45	0	0.00	33.10	2	11,265	0.02%
2022/08/08	0	0.00	1	33.40	33.50	-1	11,695	-0.01%
2022/08/05	0.1	33.40	0	0.00	33.35	0.1	11,799	0.00%
2022/08/04	0.2	33.10	0	0.00	33.05	0.2	11,853	0.00%
2022/08/03	5	33.40	20	33.30	33.20	-15	11,996	-0.13%
2022/08/02	14	33.36	0	0.00	33.60	14	12,017	0.12%
2022/07/26	2	35.70	2	35.50	35.60	0	12,800	0.00%
2022/07/21	10	35.60	2	35.70	35.70	8	12,794	0.06%
2022/07/19	0	0.00	11	36.00	35.85	-11	12,733	-0.09%
2022/07/18	0	0.00	3	35.10	35.15	-3	12,425	-0.02%
2022/07/15	10	35.10	9	34.90	35.00	1	12,458	0.01%
2022/07/14	3	34.00	0	0.00	34.40	3	12,320	0.02%
2022/07/12	0	0.00	2	32.40	32.40	-2	12,078	-0.02%
2022/07/11	0	0.00	3	33.05	32.85	-3	12,144	-0.02%
2022/07/08	203	33.15	200	33.15	33.15	3	12,279	0.02%	大買/大賣/
2022/07/07	303	33.00	300	33.32	33.40	3	12,352	0.02%	大買/大賣/
2022/07/06	1	33.30	0	0.00	33.10	1	12,315	0.01%
2022/07/05	0	0.00	0.2	33.15	33.70	-0.2	12,463	0.00%
2022/07/04	300	32.60	301	33.60	33.70	-1	12,632	-0.01%	大買/大賣/
2022/07/01	0	0.00	13	32.50	32.45	-13	12,803	-0.10%
2022/06/30	3	33.75	0	0.00	33.90	3	12,758	0.02%
2022/06/28	5	34.35	5	34.10	34.10	0	13,096	0.00%
2022/06/27	0	0.00	2	34.20	34.05	-2	13,382	-0.01%
2022/06/23	10	33.70	1	33.95	33.80	9	14,315	0.06%
2022/06/20	1	34.00	0	0.00	34.00	1	16,349	0.01%
2022/06/17	0.1	34.05	2	34.00	34.35	-1.9	17,193	-0.01%
2022/06/16	9	35.09	34	34.34	34.20	-25	18,656	-0.13%
2022/06/15	10.1	36.65	7	36.75	36.70	3.1	20,603	0.02%
2022/06/13	1	36.35	1	36.20	36.15	0	22,475	0.00%
2022/06/09	0	0.00	7	36.36	36.50	-7	22,969	-0.03%
2022/06/08	1	36.15	4	36.40	36.45	-3	23,149	-0.01%
2022/06/07	4	35.94	11	36.06	36.20	-7	23,282	-0.03%
2022/06/06	1	35.25	5	35.53	35.75	-4	23,407	-0.02%
2022/06/01	3	35.50	2	35.50	35.45	1	23,999	0.00%
2022/05/31	3	35.97	3	35.45	35.30	0	24,237	0.00%
2022/05/27	3	36.15	5	36.07	36.10	-2	24,681	-0.01%
2022/05/26	10	35.90	0	0.00	36.15	10	25,036	0.04%
2022/05/25	0	0.00	3	36.05	36.20	-3	25,102	-0.01%
2022/05/24	0	0.00	1	36.15	36.10	-1	25,222	0.00%
2022/05/23	2	35.43	5	36.80	35.35	-3	25,134	-0.01%
2022/05/20	201	35.90	204	36.00	36.00	-3	24,981	-0.01%	大買/大賣/
2022/05/19	300	35.58	303	35.10	35.60	-3	25,058	-0.01%	大買/大賣/
2022/05/18	0	0.00	1	35.40	35.35	-1	25,170	0.00%
2022/05/17	300	35.00	301	35.23	35.30	-1	25,515	0.00%	大買/大賣/
2022/05/16	302	34.95	308	35.26	35.30	-6	25,394	-0.02%	大買/大賣/
2022/05/13	200	33.93	200	33.70	33.95	0	25,052	0.00%	大買/大賣/
2022/05/12	300	33.20	314	33.00	33.20	-14	25,073	-0.06%	大買/大賣/
2022/05/11	3	31.80	1	31.50	32.80	2	25,047	0.01%
2022/05/10	11	32.65	3	32.40	32.70	8	24,929	0.03%
2022/05/09	1	33.50	0	0.00	33.00	1	24,958	0.00%
2022/05/06	3	34.43	0	0.00	34.10	3	24,941	0.01%
2022/05/05	5	35.00	3	34.75	34.95	2	24,912	0.01%
2022/05/04	36	35.37	28	35.25	35.05	8	24,948	0.03%
2022/05/03	1	34.20	0	0.00	34.30	1	24,829	0.00%
2022/04/29	2	33.90	6	34.05	33.55	-4	24,853	-0.02%
2022/04/28	17	33.35	0	0.00	33.45	17	24,874	0.07%
2022/04/27	221	33.39	231	33.31	33.30	-10	24,889	-0.04%	大買/大賣/
2022/04/26	10	33.45	1	33.65	33.70	9	24,903	0.04%
2022/04/25	1	33.45	0	0.00	33.55	1	24,907	0.00%
2022/04/22	3	33.83	2	33.70	33.85	1	24,998	0.00%
2022/04/21	1	33.90	1	33.50	33.50	0	25,180	0.00%
2022/04/20	7	33.67	0	0.00	33.95	7	25,166	0.03%
2022/04/19	1	34.00	4.5	33.88	33.85	-3.5	25,311	-0.01%
2022/04/18	10	34.10	0	0.00	33.90	10	25,523	0.04%
2022/04/15	1	34.25	102	34.30	34.10	-101	25,545	-0.40%	大賣/鉅額交易
2022/04/14	7	35.20	0	0.00	34.80	7	25,687	0.03%
2022/04/13	3	35.33	2.5	34.96	34.90	0.6	25,680	0.00%
2022/04/12	13	35.44	1	35.60	35.25	12	25,693	0.05%
2022/04/11	0	0.00	1	35.80	35.55	-1	25,952	0.00%
2022/04/08	0	0.00	12	35.33	35.40	-12	26,223	-0.05%
2022/04/07	3	35.05	71	34.97	34.90	-68	26,229	-0.26%
2022/04/06	1	36.25	1	35.80	35.90	0	26,136	0.00%
2022/04/01	0	0.00	2	35.88	36.25	-2	26,209	-0.01%
2022/03/31	3	36.52	6	35.80	35.75	-3	26,506	-0.01%
2022/03/30	8	36.61	7.1	36.48	36.15	0.9	26,436	0.00%
2022/03/29	331.1	36.51	302	35.71	36.50	29.1	26,437	0.11%	大買/大賣/
2022/03/28	6	35.49	7	35.66	35.20	-1	26,632	0.00%
2022/03/25	300	36.90	310	36.55	36.90	-10	27,001	-0.04%	大買/大賣/
2022/03/24	301	36.40	327	36.08	36.40	-26	26,915	-0.10%	大買/大賣/
2022/03/23	316	36.19	331.3	36.23	36.20	-15.3	26,585	-0.06%	大買/大賣/
2022/03/22	305	34.46	321	33.45	35.00	-16	25,909	-0.06%	大買/大賣/
2022/03/21	360	33.22	363	34.87	33.20	-3	25,769	-0.01%	大買/大賣/
2022/03/18	154	35.47	79	35.64	34.80	75	27,186	0.28%	大買/
2022/03/17	17	34.21	39	34.32	34.55	-22	25,792	-0.09%
2022/03/16	108	32.63	172	33.80	33.90	-64	27,012	-0.24%	大買/大賣/
2022/03/15	4	32.75	4	32.70	32.35	0	27,180	0.00%
2022/03/14	314	32.75	305	32.11	32.75	9	27,649	0.03%	大買/大賣/
2022/03/11	300	32.05	302	32.10	32.05	-2	28,443	-0.01%	大買/大賣/
2022/03/10	503	32.05	500.2	31.93	31.95	2.9	28,427	0.01%	大買/大賣/
2022/03/09	300	31.89	300	31.97	31.90	0	28,570	0.00%	大買/大賣/
2022/03/08	402	31.90	455	31.95	31.90	-53	29,096	-0.18%	大買/大賣/
2022/03/07	3	31.60	1	31.45	31.60	2	29,577	0.01%
2022/03/04	319	32.74	315	32.46	32.75	4	30,483	0.01%	大買/大賣/
2022/03/03	1	32.40	6	32.98	32.45	-5	30,872	-0.02%
2022/03/02	312	32.28	300	32.55	32.25	12	31,443	0.04%	大買/大賣/
2022/03/01	11	32.00	24	32.34	32.55	-13	32,177	-0.04%
2022/02/25	1	30.80	1	31.40	31.25	0	32,779	0.00%
2022/02/24	7	30.88	4	30.90	30.45	3	34,164	0.01%
2022/02/23	0	0.00	2	31.48	31.45	-2	35,556	-0.01%
2022/02/22	163	31.75	173	32.03	31.75	-10	39,053	-0.03%	大買/大賣/
2022/02/21	1	31.95	56	31.89	31.85	-55	40,997	-0.13%
2022/02/18	205	31.35	201	31.82	31.35	4	41,764	0.01%	大買/大賣/
2022/02/17	30	31.83	20	31.75	31.95	10	42,519	0.02%
2022/02/16	2	30.75	0	0.00	30.75	2	43,007	0.00%
2022/02/14	0.5	30.00	0	0.00	29.95	0.5	43,669	0.00%
2022/02/11	0	0.00	4	30.95	30.90	-4	45,067	-0.01%
2022/02/10	6	30.71	3.1	30.60	30.80	3	45,411	0.01%
2022/02/09	0	0.00	5	30.69	30.80	-5	46,139	-0.01%
2022/02/08	5	30.39	63	30.43	30.50	-58	46,422	-0.12%
2022/02/07	1	29.70	0	0.00	29.70	1	46,905	0.00%
2022/01/26	2	28.55	1	28.30	28.70	1	46,992	0.00%
2022/01/25	1.5	28.52	0	29.03	28.25	1.5	47,247	0.00%
2022/01/24	0	0.00	2	28.65	29.35	-2	47,641	0.00%
2022/01/21	0	0.00	1	29.60	29.55	-1	48,276	0.00%
2022/01/20	0	0.00	1	30.20	30.00	-1	49,168	0.00%
2022/01/19	0.1	29.95	11	29.95	29.85	-11	49,845	-0.02%
2022/01/18	0	0.00	154	30.40	30.30	-154	50,404	-0.31%	大賣/鉅額交易
2022/01/17	305	29.41	227	30.25	30.20	78	50,731	0.15%	大買/大賣/
2022/01/14	7.2	29.82	7	29.87	29.85	0.2	51,242	0.00%
2022/01/13	3	30.80	0	0.00	30.70	3	51,732	0.01%
2022/01/12	0	0.00	1	31.00	31.05	-1	52,645	0.00%
2022/01/11	134.5	30.65	26	30.85	30.35	108.5	53,634	0.20%	大買/鉅額交易
2022/01/10	8	31.54	5	31.43	31.15	3	54,662	0.01%
2022/01/07	38	31.47	3	31.52	31.50	35	56,112	0.06%
2022/01/06	1	31.90	14.1	31.77	32.15	-13.1	58,624	-0.02%
2022/01/05	5	31.95	22	32.06	31.80	-17	60,498	-0.03%
2022/01/04	5.4	32.20	18	32.26	32.40	-12.6	61,223	-0.02%
2022/01/03	49	32.89	35	32.80	32.80	14	62,833	0.02%
2021/12/30	1	32.40	7	32.55	32.60	-6	64,549	-0.01%
2021/12/29	3.5	32.24	12	32.20	32.40	-8.5	66,296	-0.01%
2021/12/28	27	32.46	25	32.43	32.25	2	67,519	0.00%
2021/12/27	2	32.23	25	32.16	32.30	-23	68,276	-0.03%
2021/12/24	2	31.65	6	31.83	31.60	-4	69,052	-0.01%
2021/12/23	14.4	31.93	2	31.88	31.65	12.4	69,663	0.02%
2021/12/22	27	31.56	29	31.77	31.75	-2	71,310	0.00%
2021/12/21	26	31.47	20	31.35	31.75	6	72,225	0.01%
2021/12/20	37	32.02	33	32.03	32.15	4	73,784	0.01%
2021/12/17	449	31.85	419	31.90	31.90	30	79,917	0.04%	大買/大賣/
2021/12/16	16	31.82	9	31.66	31.55	7	84,693	0.01%
2021/12/15	37	31.50	30	31.34	31.40	7	91,212	0.01%
2021/12/14	505	32.64	529	32.07	31.90	-24	93,039	-0.03%	大買/大賣/
2021/12/13	94	30.98	58	30.86	31.50	36	90,912	0.04%
2021/12/10	457.5	31.57	446	30.80	30.45	11.5	89,869	0.01%	大買/大賣/
2021/12/09	40	33.02	267	32.72	32.85	-227	87,725	-0.26%	大賣/鉅額交易
2021/12/08	20	34.10	13.2	34.01	33.90	6.8	86,923	0.01%
2021/12/07	135	34.92	38.6	34.48	34.45	96.4	86,353	0.11%	大買/
2021/12/06	28	34.24	3.4	34.28	34.15	24.6	85,453	0.03%
2021/12/03	30	34.55	8	34.79	34.60	22	85,788	0.03%
2021/12/02	44	34.79	41	34.56	34.00	3	85,774	0.00%
2021/12/01	29	35.16	2.3	35.06	35.05	26.7	85,773	0.03%
2021/11/30	23.2	35.64	9.3	35.67	35.60	13.9	85,693	0.02%
2021/11/29	36.8	35.01	9	34.97	35.00	27.8	86,284	0.03%
2021/11/26	43.5	35.78	68.6	35.86	35.60	-25.1	87,332	-0.03%
2021/11/25	65.8	37.32	7.6	36.88	36.70	58.3	87,346	0.07%
2021/11/24	30.3	37.49	12	37.28	37.60	18.3	88,214	0.02%
2021/11/23	67	38.46	33.2	38.88	37.75	33.8	88,078	0.04%
2021/11/22	49.7	38.75	30	38.72	38.50	19.7	87,833	0.02%
2021/11/19	141.3	38.13	181.2	38.25	38.85	-39.9	86,945	-0.05%	大買/大賣/
2021/11/18	33	35.62	87	35.76	36.20	-54	84,338	-0.06%
2021/11/17	42.6	33.87	33.3	34.37	34.80	9.4	83,529	0.01%
2021/11/16	17.6	33.06	31.3	32.90	33.05	-13.7	84,033	-0.02%
2021/11/15	44	31.79	21	31.79	31.65	23	83,579	0.03%
2021/11/12	37	32.60	40	32.66	32.40	-3	82,778	0.00%
2021/11/11	8	32.81	16	32.86	32.75	-8	82,458	-0.01%
2021/11/10	38	32.83	20	32.84	32.75	18	82,591	0.02%
2021/11/09	16.5	34.67	11	34.73	34.50	5.5	81,346	0.01%
2021/11/08	23.3	34.69	14	34.86	34.60	9.3	81,068	0.01%
2021/11/05	8	34.23	17	34.18	34.20	-9	80,450	-0.01%
2021/11/04	31	34.33	93	34.18	33.95	-62	80,248	-0.08%
2021/11/03	24	33.71	7	33.67	33.60	17	80,239	0.02%
2021/11/02	22	33.88	22	34.04	33.55	0	80,294	0.00%
2021/11/01	28	33.95	15.3	33.99	33.70	12.8	80,105	0.02%
2021/10/29	47.4	35.01	35	34.66	34.40	12.4	79,912	0.02%
2021/10/28	59	34.84	52	34.98	34.70	7	79,511	0.01%
2021/10/27	46	34.28	8	34.28	34.70	38	79,229	0.05%
2021/10/26	21	33.84	48	33.77	33.40	-27	79,236	-0.03%
2021/10/25	24.5	34.10	14.2	34.19	34.00	10.3	79,311	0.01%
2021/10/22	26	34.29	20	34.39	34.25	6	78,953	0.01%
2021/10/21	47	34.15	57	34.47	34.70	-10	78,280	-0.01%
2021/10/20	48.2	33.89	37	34.27	33.85	11.2	77,566	0.01%
2021/10/19	49	34.59	155.3	34.95	34.30	-106.3	76,558	-0.14%	大賣/鉅額交易
2021/10/18	44	35.59	59.5	35.38	35.25	-15.5	75,478	-0.02%
2021/10/15	44	35.58	80.5	35.20	35.80	-36.5	74,309	-0.05%
2021/10/14	102.5	35.03	75	34.86	34.55	27.5	72,805	0.04%	大買/
2021/10/13	43	34.46	51.5	34.23	34.60	-8.5	69,990	-0.01%
2021/10/12	19	33.89	22	33.85	33.65	-3	68,007	0.00%
2021/10/08	100.5	33.92	76	34.34	33.75	24.5	67,142	0.04%
2021/10/07	84	34.20	107	34.43	33.90	-23	65,231	-0.04%	大賣/
2021/10/06	61	34.07	50	34.02	34.00	11	63,120	0.02%
2021/10/05	67	32.39	26	32.86	33.45	41	61,172	0.07%
2021/10/04	77	32.29	9	32.19	32.35	68	59,802	0.11%
2021/10/01	37	31.97	52.3	32.35	32.00	-15.3	58,780	-0.03%
2021/09/30	53.3	32.84	28	32.78	32.70	25.3	57,518	0.04%
2021/09/29	122.1	32.82	118	32.97	32.65	4.1	56,777	0.01%	大買/大賣/
2021/09/28	85	32.69	49	32.63	32.65	36	54,838	0.07%
2021/09/27	118	34.19	176.5	34.17	33.75	-58.5	53,293	-0.11%	大買/大賣/
2021/09/24	742	33.96	730	33.81	34.10	12	51,001	0.02%	大買/大賣/
2021/09/23	265	33.21	216.3	33.30	34.80	48.7	45,153	0.11%	大買/大賣/
2021/09/22	158.3	33.38	253.2	33.39	31.65	-95	40,445	-0.23%	大買/大賣/
2021/09/17	79	32.42	99	32.54	33.40	-20	33,482	-0.06%
2021/09/16	26	30.31	36	30.39	30.40	-10	30,901	-0.03%
2021/09/15	36	29.64	34	29.64	29.65	2	30,050	0.01%
2021/09/14	10	29.22	4	29.15	29.25	6	29,755	0.02%
2021/09/13	17	29.35	23	29.24	29.10	-6	29,514	-0.02%
2021/09/10	13	28.56	12	28.55	28.50	1	29,188	0.00%
2021/09/09	17.8	28.24	8	28.25	28.60	9.8	29,060	0.03%
2021/09/08	37	27.87	44	28.09	27.90	-7	28,911	-0.02%
2021/09/07	23	29.00	14	28.78	28.85	9	28,391	0.03%
2021/09/06	11	29.01	18.9	29.21	28.60	-7.9	28,070	-0.03%
2021/09/03	18	29.66	13.1	29.68	29.65	4.9	27,372	0.02%
2021/09/02	115	30.48	165.3	30.45	29.75	-50.3	26,649	-0.19%	大買/大賣/
2021/09/01	90.5	31.40	73	31.27	31.70	17.5	24,832	0.07%
2021/08/31	46	30.47	137	30.20	30.55	-91	23,255	-0.39%	大賣/
2021/08/30	42.2	30.11	25	29.95	30.30	17.2	22,256	0.08%
2021/08/27	44	29.15	36.1	29.36	29.40	7.9	20,464	0.04%
2021/08/26	45	28.52	28	28.74	28.30	17	19,580	0.09%
2021/08/25	14	28.30	31	28.26	28.25	-17	18,392	-0.09%
2021/08/24	6	28.10	13	28.43	28.35	-7	17,703	-0.04%
2021/08/23	33	27.72	15.1	27.89	27.85	17.9	16,716	0.11%
2021/08/20	85.2	27.66	73	28.24	28.00	12.2	15,421	0.08%
2021/08/19	11	26.39	2	26.68	26.30	9	13,922	0.06%
2021/08/18	1	25.65	1	24.85	25.65	0	13,496	0.00%
2021/08/17	0	0.00	2	25.25	25.15	-2	13,451	-0.01%
2021/08/16	17	25.00	8	25.11	24.95	9	13,491	0.07%
2021/08/13	6	26.63	4	26.51	26.55	2	13,065	0.02%
2021/08/12	2	26.20	1	26.30	26.30	1	12,906	0.01%
2021/08/11	3	25.78	7	25.81	25.50	-4	13,049	-0.03%
2021/08/10	0	0.00	1	26.15	25.90	-1	13,174	-0.01%
2021/08/09	22	27.39	9	27.69	26.20	13	13,468	0.10%
2021/08/06	0	0.00	11	27.13	27.20	-11	13,136	-0.08%
2021/08/05	6	27.00	11	26.96	27.00	-5	13,310	-0.04%
2021/08/04	2	26.65	13.2	26.81	26.70	-11.2	13,735	-0.08%
2021/08/03	5	27.35	5	27.31	27.40	0	13,595	0.00%
2021/08/02	9	27.20	35	26.90	27.25	-26	13,319	-0.20%
2021/07/30	30	26.01	26	26.19	26.05	4	12,791	0.03%
2021/07/29	12	25.47	42	25.21	25.70	-30	12,223	-0.25%
2021/07/28	0	0.00	2	23.95	24.00	-2	11,653	-0.02%
2021/07/27	0	0.00	2	24.20	24.00	-2	12,083	-0.02%
2021/07/26	1	23.95	0	0.00	23.90	1	12,524	0.01%
2021/07/23	1	23.90	0	0.00	24.05	1	12,954	0.01%
2021/07/22	4	24.13	14	24.57	23.95	-10	14,017	-0.07%
2021/07/21	2	24.23	3	24.15	23.90	-1	15,752	-0.01%
2021/07/20	4	23.95	0	0.00	23.90	4	15,822	0.03%
2021/07/19	0	0.00	10	24.10	24.10	-10	15,988	-0.06%
2021/07/16	7	24.62	0	0.00	24.30	7	16,489	0.04%
2021/07/15	0	0.00	3	24.33	24.45	-3	16,845	-0.02%
2021/07/13	4	24.25	21	24.25	24.15	-17	17,531	-0.10%
2021/07/12	1	24.50	36	24.47	24.40	-35	17,590	-0.20%
2021/07/09	0	0.00	17	24.56	24.60	-17	17,700	-0.10%
2021/07/08	1	25.00	13	24.80	24.80	-12	17,927	-0.07%
2021/07/07	0	0.00	19	24.50	24.35	-19	18,198	-0.10%
2021/07/06	31	24.30	0	0.00	24.25	31	18,397	0.17%
2021/07/05	1	24.40	0	0.00	24.50	1	18,573	0.01%
2021/07/01	2	24.65	7	24.65	24.55	-5	18,914	-0.03%
2021/06/30	10	25.45	1	25.30	24.70	9	19,271	0.05%
2021/06/29	1	24.85	10	25.14	25.30	-9	18,860	-0.05%
2021/06/28	0	0.00	4	24.00	24.00	-4	18,604	-0.02%
2021/06/25	1	24.10	0	0.00	24.05	1	18,732	0.01%
2021/06/24	5	24.30	0	0.00	24.20	5	18,880	0.03%
2021/06/23	1	24.00	1.5	24.07	24.30	-0.5	19,086	0.00%
2021/06/22	4	23.98	11	24.10	23.85	-7	19,419	-0.04%
2021/06/21	9.5	23.85	2	24.65	23.70	7.5	19,485	0.04%
2021/06/18	5	25.10	2	25.50	24.90	3	19,544	0.02%
2021/06/17	22	25.63	4	25.65	25.35	18	19,736	0.09%
2021/06/16	3	25.28	1	25.40	25.45	2	20,060	0.01%
2021/06/15	17	25.31	0	25.20	25.30	17	20,441	0.08%
2021/06/11	0	0.00	1	25.10	24.85	-1	20,965	0.00%
2021/06/10	1	24.85	0.4	24.90	24.90	0.6	21,728	0.00%
2021/06/09	1	25.00	1	25.30	24.90	0	23,096	0.00%
2021/06/08	2	24.80	0	0.00	25.15	2	23,725	0.01%
2021/06/03	0	0.00	7	25.01	25.10	-7	24,689	-0.03%
2021/06/02	3	25.03	1	24.90	25.00	2	25,482	0.01%
2021/06/01	0	0.00	6	24.90	24.85	-6	26,165	-0.02%
2021/05/31	1	24.75	18	24.74	24.85	-17	27,251	-0.06%
2021/05/28	4	25.05	2	25.00	24.90	2	30,057	0.01%
2021/05/27	2	24.60	0	0.00	25.00	2	33,968	0.01%
2021/05/26	8	24.55	10	24.27	24.35	-2	34,764	-0.01%
2021/05/25	2	23.90	4	23.95	23.80	-2	35,093	-0.01%
2021/05/24	0	0.00	18	23.24	23.85	-18	35,637	-0.05%
2021/05/21	2	23.23	5	23.18	23.25	-3	35,875	-0.01%
2021/05/20	1	23.10	6	23.06	23.00	-5	36,456	-0.01%
2021/05/19	6.5	23.13	16	22.91	23.35	-9.5	37,310	-0.03%
2021/05/18	0	0.00	6	22.41	22.40	-6	38,202	-0.02%
2021/05/17	6	20.29	1	21.25	20.55	5	38,268	0.01%
2021/05/14	1	22.40	20	22.38	22.50	-19	38,046	-0.05%
2021/05/13	7	22.09	43	22.19	22.30	-36	37,874	-0.10%
2021/05/12	17	22.46	28	22.75	22.90	-11	37,688	-0.03%
2021/05/11	4	24.58	18	24.74	24.25	-14	37,222	-0.04%
2021/05/10	2	25.65	22	25.34	25.70	-20	37,091	-0.05%
2021/05/07	2	25.65	2	25.60	25.65	0	37,745	0.00%
2021/05/06	2	24.73	1	24.55	24.60	1	37,769	0.00%
2021/05/05	25	24.94	15	24.60	24.55	10	37,819	0.03%
2021/05/04	39	24.92	3.2	25.34	24.70	35.8	38,316	0.09%
2021/05/03	19	26.05	27	26.39	25.75	-8	38,045	-0.02%
2021/04/29	12	27.27	76	27.21	27.00	-64	37,927	-0.17%
2021/04/28	70	28.76	69	28.93	27.95	1	37,887	0.00%
2021/04/27	85	28.44	56	28.29	28.55	29	37,354	0.08%
2021/04/26	14.7	27.07	11	27.32	26.90	3.7	36,776	0.01%
2021/04/23	39	27.08	3	26.93	26.85	36	36,871	0.10%
2021/04/22	8	27.18	7	27.63	26.60	1	36,995	0.00%
2021/04/21	7.1	27.35	35	27.47	27.25	-27.9	36,807	-0.08%
2021/04/20	2.1	27.20	20	27.03	27.20	-17.9	36,858	-0.05%
2021/04/19	19.2	27.25	33	27.21	27.30	-13.8	37,612	-0.04%
2021/04/16	25	26.50	12	26.53	26.50	13	37,472	0.03%
2021/04/15	3	26.23	38.9	26.18	26.15	-35.9	37,690	-0.10%
2021/04/14	11	25.99	11	26.02	25.80	0	38,428	0.00%
2021/04/13	60	26.94	19	26.72	26.30	41	38,688	0.11%
2021/04/12	12.3	26.45	31	26.46	26.30	-18.7	38,729	-0.05%
2021/04/09	22	26.80	133.3	26.86	26.70	-111.3	39,016	-0.29%	大賣/鉅額交易
2021/04/08	20	27.11	11	27.05	27.10	9	39,108	0.02%
2021/04/07	8	27.26	63	27.00	27.25	-55	39,792	-0.14%
2021/04/06	71	26.55	167	26.39	26.60	-96	40,441	-0.24%	大賣/
2021/04/01	7	26.88	14	26.84	26.85	-7	40,937	-0.02%
2021/03/31	24	27.45	21	27.39	27.05	3	41,837	0.01%
2021/03/30	13	27.42	5.6	27.46	27.30	7.4	43,385	0.02%
2021/03/29	3	27.58	15	27.70	27.50	-12	45,564	-0.03%
2021/03/26	14	27.64	12	27.73	27.60	2	47,627	0.00%
2021/03/25	8	27.99	1	28.00	27.60	7	48,995	0.01%
2021/03/24	22	27.54	13	27.64	27.50	9	50,804	0.02%
2021/03/23	35	27.19	35	27.19	27.10	0	51,779	0.00%
2021/03/22	58.1	27.40	10.4	27.46	27.40	47.7	52,246	0.09%
2021/03/19	16	27.66	19	27.61	27.50	-3	52,776	-0.01%
2021/03/18	28	28.06	8	28.16	28.05	20	54,426	0.04%
2021/03/17	21	28.76	9	28.62	28.20	12	55,388	0.02%
2021/03/16	162.5	29.32	144	28.97	28.85	18.5	57,510	0.03%	大買/大賣/
2021/03/15	145	28.75	125	29.01	28.95	20	57,333	0.03%	大買/大賣/
2021/03/12	131	28.15	126	28.18	28.15	5	56,117	0.01%	大買/大賣/
2021/03/11	30	27.85	22	27.98	27.95	8	55,758	0.01%
2021/03/10	6	28.31	7	28.29	27.90	-1	55,657	0.00%
2021/03/09	12	27.97	77	27.88	28.35	-65	55,980	-0.12%
2021/03/08	19	28.07	6	28.18	28.15	13	55,962	0.02%
2021/03/05	97	28.62	177	28.48	28.45	-80	55,390	-0.14%	大賣/
2021/03/04	55	28.74	66	28.38	28.20	-11	55,682	-0.02%
2021/03/03	104	29.63	92	29.82	29.35	12	55,313	0.02%	大買/
2021/03/02	171	29.38	85	29.83	29.45	86	52,522	0.16%	大買/
2021/02/26	187	28.19	56	28.01	27.95	131	48,714	0.27%	大買/鉅額交易
2021/02/25	7	27.36	26	27.32	27.50	-19	47,957	-0.04%
2021/02/24	25	27.29	36	27.23	27.20	-11	47,557	-0.02%
2021/02/23	36	27.06	5	27.20	27.00	31	47,006	0.07%
2021/02/22	24	27.09	33	27.24	26.95	-9	46,677	-0.02%
2021/02/19	50	27.40	25	27.50	27.45	25	46,058	0.05%
2021/02/18	79	26.87	8	27.16	27.45	71	45,195	0.16%
2021/02/17	5	25.54	3	25.63	25.55	2	44,094	0.00%
2021/02/05	2	25.30	11	25.26	25.10	-9	43,931	-0.02%
2021/02/04	1	25.35	4	25.48	25.35	-3	43,843	-0.01%
2021/02/03	10	25.41	4	25.64	25.15	6	43,840	0.01%
2021/02/02	4	25.05	5	25.09	25.00	-1	43,770	0.00%
2021/02/01	5	24.94	1	25.05	25.10	4	43,710	0.01%
2021/01/29	23	25.78	44	26.19	25.20	-21	43,600	-0.05%
2021/01/28	6	24.99	0	0.00	24.90	6	42,959	0.01%
2021/01/27	0	0.00	1	25.70	25.60	-1	43,016	0.00%
2021/01/26	43	26.57	57	26.74	25.90	-14	43,276	-0.03%
2021/01/25	11	26.03	10	26.16	26.10	1	42,870	0.00%
2021/01/22	1	26.25	31	26.49	26.50	-30	42,980	-0.07%
2021/01/21	28	26.16	23	26.29	26.20	5	42,821	0.01%
2021/01/20	4	26.36	25	25.68	25.55	-21	42,792	-0.05%
2021/01/19	74	26.71	47	26.87	26.85	27	42,639	0.06%
2021/01/18	59	24.82	49	24.90	25.15	10	42,172	0.02%
2021/01/15	125	24.99	58	24.59	24.45	67	44,252	0.15%	大買/
2021/01/14	65	25.12	70	25.26	25.20	-5	44,550	-0.01%
2021/01/13	147	25.35	139	25.24	25.15	8	44,557	0.02%	大買/大賣/
2021/01/12	103	24.88	56	25.13	25.40	47	44,187	0.11%	大買/
2021/01/11	81	24.66	82	24.46	24.40	-1	43,320	0.00%
2021/01/08	31	24.99	7.2	25.15	25.10	23.8	42,925	0.06%
2021/01/07	37	25.29	42	25.36	25.35	-5	42,587	-0.01%
2021/01/06	62	26.28	49	26.43	25.70	13	41,820	0.03%
2021/01/05	4	26.11	101	26.09	26.15	-97	41,312	-0.23%	大賣/
2021/01/04	68	26.86	90	26.86	26.80	-22	40,929	-0.05%
2020/12/31	34	26.23	22	26.35	26.45	12	40,482	0.03%
2020/12/30	87	26.71	80	26.87	26.55	7	40,208	0.02%
2020/12/29	87	26.23	99	26.47	26.15	-12	39,361	-0.03%
2020/12/28	45	27.01	35.2	27.12	26.80	9.8	38,445	0.03%
2020/12/25	151	27.21	127	27.44	26.95	24	37,476	0.06%	大買/大賣/
2020/12/24	265	28.39	156	28.28	27.55	109	36,509	0.30%	大買/大賣/鉅額交易
2020/12/23	276	27.79	239	27.80	28.35	37	34,770	0.11%	大買/大賣/
2020/12/22	106	28.33	125	28.37	27.90	-19	32,390	-0.06%	大買/大賣/
2020/12/21	67.3	27.85	56	27.86	27.30	11.3	30,176	0.04%
2020/12/18	140	27.27	48	26.66	27.60	92	28,570	0.32%	大買/
2020/12/17	223	25.19	62	25.78	25.65	161	26,353	0.61%	大買/鉅額交易
2020/12/16	93	25.06	74	24.79	24.75	19	25,278	0.08%
2020/12/15	101.1	24.89	54	24.52	24.45	47.1	24,972	0.19%	大買/
2020/12/14	40	24.92	75	24.93	25.05	-35	24,158	-0.14%
2020/12/11	51	23.76	106	23.79	23.20	-55	22,119	-0.25%	大賣/
2020/12/10	81.1	23.43	125	23.97	24.10	-43.9	20,722	-0.21%	大賣/
2020/12/09	13	21.80	28	22.06	21.95	-15	17,953	-0.08%
2020/12/08	7	21.18	49	21.21	21.10	-42	17,339	-0.24%
2020/12/04	15	21.37	8	21.49	21.45	7	16,907	0.04%
2020/12/03	9	21.52	16.4	21.45	21.55	-7.4	16,642	-0.04%
2020/12/02	2	20.95	6	21.23	21.10	-4	16,009	-0.02%
2020/12/01	15	20.61	6	20.77	20.65	9	15,642	0.06%
2020/11/30	41	21.00	29	21.26	21.05	12	15,457	0.08%
2020/11/27	73	20.60	19	20.58	20.90	54	14,382	0.38%
2020/11/26	5	19.20	0	0.00	19.00	5	13,669	0.04%
2020/11/25	8	19.38	3	19.20	19.10	5	13,591	0.04%
2020/11/24	14	18.85	5	18.91	18.90	9	13,380	0.07%
2020/11/23	0.4	19.05	0	0.00	19.05	0.4	13,170	0.00%
2020/11/20	15	19.18	0	0.00	19.10	15	13,132	0.11%
2020/11/19	4	19.40	0	0.00	19.30	4	13,046	0.03%
2020/11/17	3	19.43	0	0.00	19.60	3	13,063	0.02%
2020/11/16	5	19.90	2	19.55	19.65	3	13,075	0.02%
2020/11/13	2	19.15	14	19.07	19.40	-12	13,079	-0.09%
2020/11/12	22	20.05	0	0.00	19.90	22	12,903	0.17%
2020/11/11	1	20.40	1	20.35	20.30	0	12,909	0.00%
2020/11/09	0	0.00	16	20.45	20.40	-16	13,295	-0.12%
2020/11/06	4	20.38	0	0.00	20.40	4	13,320	0.03%
2020/11/05	5	20.40	3	20.45	20.35	2	13,489	0.01%
2020/11/04	1	20.85	1	20.50	20.50	0	13,652	0.00%
2020/11/03	19	20.62	5	20.22	20.45	14	13,803	0.10%
2020/11/02	9	21.14	51	21.35	20.70	-42	14,771	-0.28%
2020/10/30	84	21.11	0	0.00	21.05	84	14,819	0.57%
2020/10/28	8	20.53	1	20.70	20.65	7	15,384	0.05%
2020/10/27	8	20.71	15	20.55	20.50	-7	15,963	-0.04%
2020/10/26	125	21.76	118	21.83	21.20	7	15,584	0.04%	大買/大賣/
2020/10/23	110	22.75	54	22.59	22.80	56	14,694	0.38%	大買/
2020/10/22	27	21.08	0	0.00	21.35	27	12,221	0.22%
2020/10/21	26	19.65	5	19.85	19.45	21	11,583	0.18%
2020/10/20	17	18.75	0	0.00	19.15	17	11,223	0.15%
2020/10/19	0	0.00	0.1	18.70	18.70	-0.1	11,116	0.00%
2020/10/12	3	18.15	25	18.11	18.15	-22	10,734	-0.20%
2020/10/08	0	0.00	1	17.75	18.00	-1	10,751	-0.01%
2020/10/06	0	0.00	0	17.05	17.05	0	10,679	0.00%
2020/10/05	10	16.55	0	0.00	16.70	10	10,698	0.09%
2020/09/30	0	0.00	4	16.28	16.80	-4	10,750	-0.04%
2020/09/29	5	17.05	1	17.00	17.05	4	10,731	0.04%
2020/09/23	0	0.00	2	15.25	15.35	-2	10,669	-0.02%
2020/09/22	1	15.05	0	0.00	15.30	1	10,741	0.01%
2020/09/14	0	0.00	0	16.40	16.45	0	10,403	0.00%
2020/09/07	0	0.00	0.1	17.55	17.55	-0.1	10,353	0.00%
2020/09/04	0	0.00	20	17.75	17.75	-20	10,299	-0.19%
2020/09/01	0	0.00	5	17.45	17.50	-5	10,281	-0.05%
2020/08/26	0	17.10	0	0.00	17.30	0	10,350	0.00%
2020/08/25	3	17.40	0	0.00	17.40	3	10,385	0.03%
2020/08/20	0	0.00	2	16.40	16.65	-2	10,557	-0.02%
2020/08/18	20	17.40	0	0.00	17.40	20	10,421	0.19%
2020/08/14	4	16.58	7	16.72	17.00	-3	10,252	-0.03%
2020/08/13	5	16.30	3	16.48	16.50	2	10,026	0.02%
2020/08/12	1	15.00	20	15.00	15.00	-19	9,610	-0.20%
2020/08/11	4	14.60	0	0.00	14.65	4	9,411	0.04%
2020/08/10	0	0.00	8	15.06	14.65	-8	9,182	-0.09%
2020/08/07	0	0.00	4	13.60	14.20	-4	8,946	-0.04%
2020/08/06	58	13.31	0	0.00	13.05	58	8,558	0.68%
2020/08/05	19	14.17	0	0.00	14.50	19	7,155	0.27%
2020/08/04	7	14.54	4	14.70	14.50	3	6,885	0.04%
2020/08/03	28	14.45	0	0.00	14.40	28	6,652	0.42%
2020/07/31	92	16.05	0	0.00	16.00	92	6,086	1.51%
2020/07/30	1	17.75	0	0.00	17.75	1	5,535	0.02%
2020/07/29	1	19.80	0	0.00	19.70	1	5,612	0.02%
2020/07/16	0	0.00	1	21.75	21.60	-1	6,405	-0.02%
2020/07/15	0	0.00	20	21.68	21.65	-20	6,433	-0.31%
2020/07/13	10	21.35	1	21.45	21.40	9	6,513	0.14%
2020/07/10	0	0.00	1	20.30	20.80	-1	6,805	-0.01%
2020/07/09	15	19.33	1	19.35	20.35	14	6,897	0.20%
2020/07/08	5	19.13	0	0.00	18.95	5	6,915	0.07%
2020/07/07	1	19.10	0	0.00	18.90	1	6,929	0.01%
2020/07/03	11	18.96	0.8	18.60	18.75	10.2	7,066	0.14%
2020/07/02	0	0.00	9	18.89	20.10	-9	7,197	-0.12%
2020/06/30	10	20.90	0	0.00	21.00	10	7,451	0.13%
2020/06/29	2	21.35	2	21.40	21.35	0	7,376	0.00%
2020/06/22	0	0.00	1	20.90	20.90	-1	7,524	-0.01%
2020/06/15	0	0.00	1.4	20.71	20.90	-1.4	7,936	-0.02%
2020/06/10	0	0.00	1	21.75	21.70	-1	8,231	-0.01%
2020/06/04	0	0.00	73	21.70	21.75	-73	8,587	-0.85%
2020/06/03	1	21.90	0	0.00	21.95	1	8,648	0.01%
2020/06/02	23	21.55	2	21.35	21.70	21	8,681	0.24%
2020/06/01	26	21.30	0	0.00	21.15	26	8,641	0.30%
2020/05/29	27	20.76	4	20.35	20.75	23	8,590	0.27%
2020/05/28	0	0.00	1	20.05	20.20	-1	8,300	-0.01%
2020/05/27	0	0.00	2	20.20	20.25	-2	8,301	-0.02%
2020/05/21	2	20.60	1	20.65	20.65	1	8,346	0.01%
2020/05/19	0	0.00	0.1	20.20	20.35	-0.1	8,511	0.00%
2020/05/18	0	0.00	1	20.20	20.00	-1	8,637	-0.01%
2020/05/15	2	20.60	0	0.00	20.50	2	8,670	0.02%
2020/05/14	0	0.00	1	20.50	20.50	-1	8,683	-0.01%
2020/05/13	2	21.35	0	0.00	21.20	2	8,698	0.02%
2020/05/12	0	0.00	3	20.98	20.90	-3	8,665	-0.03%
2020/05/11	0	0.00	1	21.40	21.40	-1	8,647	-0.01%
2020/05/08	1	22.15	10	21.85	21.80	-9	8,641	-0.10%
2020/05/07	1	22.85	0	0.00	21.90	1	8,568	0.01%
2020/05/06	6	22.74	4	22.93	22.70	2	8,363	0.02%
2020/05/05	2	21.60	4	21.29	21.85	-2	7,974	-0.03%
2020/05/04	2	21.05	0	0.00	20.80	2	7,918	0.03%
2020/04/29	5	21.05	5	21.20	21.05	0	7,796	0.00%
2020/04/23	1	21.70	0	0.00	21.70	1	7,924	0.01%
2020/04/21	0	0.00	18	21.91	21.95	-18	7,810	-0.23%
2020/04/16	0	0.00	0	22.75	22.75	0	7,755	0.00%
2020/04/15	0	0.00	8	22.80	22.50	-8	7,678	-0.10%
2020/04/14	1	23.00	1	23.10	22.60	0	7,353	0.00%
2020/04/13	0	0.00	1	22.55	22.60	-1	7,245	-0.01%
2020/04/01	0	0.00	1	21.25	20.90	-1	7,208	-0.01%
2020/03/31	0	0.00	2	19.70	19.60	-2	6,975	-0.03%
2020/03/30	20	18.55	0	0.00	19.70	20	6,938	0.29%
2020/03/27	1	19.80	0	0.00	19.40	1	6,887	0.01%
2020/03/26	10	19.25	14	19.43	19.50	-4	6,850	-0.06%
2020/03/25	0	0.00	20	19.05	19.30	-20	6,868	-0.29%
2020/03/24	5	18.35	5	18.05	18.15	0	6,813	0.00%
2020/03/23	12	17.16	0	0.00	16.90	12	6,854	0.18%
2020/03/20	0	0.00	11	17.77	17.85	-11	6,847	-0.16%
2020/03/19	31	17.44	31	17.67	17.30	0	6,753	0.00%
2020/03/16	8	17.99	8	18.12	18.05	0	6,617	0.00%
2020/03/13	0	0.00	20	17.10	18.30	-20	6,603	-0.30%
2020/03/12	35	19.08	36	19.22	18.75	-1	6,414	-0.02%
2020/03/11	30	20.30	10	19.70	19.70	20	6,388	0.31%
2020/03/10	1	20.25	0	0.00	20.25	1	6,390	0.02%
2020/03/09	8	20.50	0	0.00	19.90	8	6,362	0.13%
2020/03/06	12	21.44	0	0.00	21.10	12	6,310	0.19%
2020/03/05	16	22.15	21	22.35	22.30	-5	6,333	-0.08%
2020/03/04	9	21.55	70.1	21.53	21.70	-61.1	6,490	-0.94%
2020/03/02	15	20.88	15	21.03	21.15	0	6,932	0.00%
2020/02/27	5	21.35	0	0.00	21.05	5	7,238	0.07%
2020/02/26	6	21.70	0	0.00	21.60	6	7,278	0.08%
2020/02/24	15	22.20	0	0.00	22.05	15	7,705	0.19%
2020/02/20	0	0.00	1	23.85	22.60	-1	7,908	-0.01%
2020/02/19	2	23.05	13	22.83	23.40	-11	8,037	-0.14%
2020/02/18	0	0.00	7	22.21	22.30	-7	8,335	-0.08%
2020/02/17	1	21.75	5	22.05	22.10	-4	8,315	-0.05%
2020/02/13	5	21.45	7	21.44	21.45	-2	8,289	-0.02%
2020/02/12	5	21.30	7	21.44	21.45	-2	8,350	-0.02%
2020/02/11	3	20.60	3	20.80	21.20	0	8,321	0.00%
2020/02/10	0	0.00	1	20.05	20.60	-1	8,298	-0.01%
2020/02/07	0	0.00	5	20.10	20.40	-5	8,401	-0.06%
2020/02/06	15	20.32	6	20.22	20.40	9	8,459	0.11%
2020/02/05	11	19.85	10	19.70	19.85	1	8,454	0.01%
2020/02/03	0	0.00	20	18.80	19.25	-20	8,828	-0.23%
2020/01/31	10	19.30	5	19.60	19.60	5	8,952	0.06%
2020/01/30	2	19.55	1	20.00	19.50	1	8,958	0.01%
2020/01/20	8	21.46	5	21.60	21.65	3	8,809	0.03%
2020/01/17	0	0.00	3	21.25	21.80	-3	8,935	-0.03%
2020/01/16	9	21.20	8	21.29	21.25	1	8,994	0.01%
2020/01/15	2	21.05	0	0.00	21.30	2	9,057	0.02%
2020/01/14	1	21.65	1	21.25	21.20	0	9,062	0.00%
2020/01/13	10	21.40	11	21.55	21.50	-1	9,078	-0.01%
2020/01/10	6	20.93	10	20.93	20.90	-4	9,028	-0.04%
2020/01/09	2	20.95	5	20.90	20.80	-3	9,054	-0.03%
2020/01/07	5	20.75	0	0.00	20.70	5	9,209	0.05%
2020/01/06	0	0.00	1	20.75	20.75	-1	9,244	-0.01%
2019/12/30	26	21.65	22	21.73	22.10	4	9,115	0.04%
2019/12/27	10	20.95	13	20.94	20.85	-3	8,982	-0.03%
2019/12/26	0	0.00	1	20.50	20.60	-1	8,963	-0.01%
2019/12/25	3	20.60	0	0.00	20.40	3	9,033	0.03%
2019/12/20	20	21.25	20	21.00	20.95	0	9,165	0.00%
2019/12/19	5	20.85	3	20.70	20.70	2	9,054	0.02%
2019/12/18	5	20.90	12	21.00	21.05	-7	9,079	-0.08%
2019/12/16	1	20.75	0	0.00	20.60	1	9,144	0.01%
2019/12/13	11	20.85	5	20.85	20.60	6	9,141	0.07%
2019/12/12	8	21.16	4	21.01	20.90	4	9,128	0.04%
2019/12/11	20	21.03	21	20.78	20.90	-1	9,098	-0.01%
2019/12/10	1	21.50	0	0.00	21.05	1	9,126	0.01%
2019/12/09	30	21.60	30	21.35	21.60	0	9,079	0.00%
2019/12/06	30	21.38	30	21.43	21.25	0	9,171	0.00%
2019/12/05	10	21.50	10	21.60	21.30	0	9,158	0.00%
2019/12/04	0	0.00	6	21.65	21.55	-6	9,248	-0.06%
2019/12/03	0	0.00	2	21.55	21.90	-2	9,468	-0.02%
2019/12/02	0	0.00	1	21.70	21.90	-1	9,716	-0.01%
2019/11/29	1	22.05	2	22.50	22.05	-1	9,780	-0.01%
2019/11/28	5	22.05	13	22.46	22.05	-8	9,713	-0.08%
2019/11/27	19	23.63	11	23.31	23.15	8	9,664	0.08%
2019/11/26	15	24.00	21	23.96	23.70	-6	9,509	-0.06%
2019/11/25	6	22.98	10	23.03	23.10	-4	9,259	-0.04%
2019/11/22	37	22.94	28	22.82	22.85	9	9,413	0.10%
2019/11/21	37	22.11	25	21.92	22.40	12	9,351	0.13%
2019/11/20	30	21.53	30	21.13	21.85	0	9,359	0.00%
2019/11/19	18	20.78	17	20.30	20.95	1	9,542	0.01%
2019/11/18	36	20.24	40	20.34	20.30	-4	9,567	-0.04%
2019/11/15	5	19.80	2	19.10	20.10	3	9,415	0.03%
2019/11/14	5	18.30	7	18.20	18.30	-2	8,991	-0.02%
2019/11/13	3	18.10	1	18.00	18.15	2	8,996	0.02%
2019/11/12	3	18.15	3	18.15	18.20	0	9,005	0.00%
2019/11/11	2	18.15	2	18.25	18.15	0	9,043	0.00%
2019/11/06	8	18.29	8	18.38	18.40	0	9,184	0.00%
2019/11/05	0	0.00	5	18.20	18.50	-5	9,259	-0.05%
2019/11/04	0	0.00	2	18.30	18.45	-2	9,313	-0.02%
2019/11/01	2	18.20	0	0.00	18.25	2	9,375	0.02%
2019/10/31	0	0.00	2	18.80	18.30	-2	9,334	-0.02%
2019/10/29	10	18.05	10	17.95	17.90	0	9,265	0.00%
2019/10/25	3	17.90	3	18.00	17.85	0	9,369	0.00%
2019/10/08	0	0.00	3	16.60	16.65	-3	10,868	-0.03%
2019/09/18	0	0.00	2	17.95	17.80	-2	14,824	-0.01%
2019/09/16	0	0.00	1	18.00	17.75	-1	15,601	-0.01%
2019/09/10	0	0.00	5	17.50	17.25	-5	16,545	-0.03%
2019/09/04	5	16.45	0	0.00	16.95	5	17,261	0.03%
2019/08/30	0	0.00	6	16.95	16.85	-6	18,056	-0.03%
2019/08/26	2	16.40	0	0.00	17.10	2	18,631	0.01%
2019/08/23	0	0.00	2	17.00	17.20	-2	18,586	-0.01%
2019/08/22	1	16.90	0	0.00	17.50	1	18,861	0.01%
2019/08/14	3	18.80	0	0.00	18.90	3	19,820	0.02%
2019/08/12	0	0.00	3	19.10	19.10	-3	19,738	-0.02%
2019/08/08	5	18.84	0	0.00	18.75	5	19,845	0.03%
2019/08/02	30	18.80	25	18.89	18.70	5	20,041	0.02%
2019/08/01	0	0.00	1	19.70	19.15	-1	20,065	0.00%
2019/07/31	5	19.85	5	20.00	20.20	0	20,011	0.00%
2019/07/30	10	19.85	11	19.60	19.75	-1	19,903	-0.01%
2019/07/29	15	19.55	15	19.13	19.60	0	19,826	0.00%
2019/07/26	30	19.01	30	19.08	19.25	0	19,774	0.00%
2019/07/24	5	19.70	5	19.80	19.85	0	19,639	0.00%
2019/07/23	0	0.00	8	19.64	19.95	-8	19,602	-0.04%
2019/07/22	9	19.60	6	19.58	19.80	3	19,561	0.02%
2019/07/19	18	19.53	21	19.56	19.65	-3	19,570	-0.02%
2019/07/18	9	19.30	9	19.50	19.20	0	19,505	0.00%
2019/07/17	8	19.38	6	19.45	19.25	2	19,357	0.01%
2019/07/16	4	18.96	3	19.05	19.45	1	19,196	0.01%
2019/07/15	12	18.55	12	18.64	19.00	0	19,103	0.00%
2019/07/11	23	18.86	23	18.90	18.75	0	18,384	0.00%
2019/07/10	27	18.74	27	18.62	18.95	0	18,198	0.00%
2019/07/09	19	18.59	16	18.74	18.50	3	17,815	0.02%
2019/07/08	17	18.90	17	19.14	18.95	0	18,178	0.00%
2019/07/05	9	19.23	5	19.44	19.10	4	18,579	0.02%
2019/07/04	9	19.43	26	19.45	19.35	-17	18,778	-0.09%
2019/07/03	26	19.52	26	19.64	19.30	0	18,997	0.00%
2019/07/01	1	18.90	9	19.12	19.85	-8	18,755	-0.04%
2019/06/28	7	18.60	7	18.54	18.75	0	18,324	0.00%
2019/06/27	1	18.85	1	18.95	18.90	0	18,068	0.00%
2019/06/26	0	0.00	1	18.85	19.20	-1	17,757	-0.01%
2019/06/24	1	19.75	2	19.35	19.75	-1	17,605	-0.01%
2019/06/20	1	19.80	0	0.00	19.70	1	17,353	0.01%
2019/06/19	82	19.46	83	19.12	19.80	-1	17,381	-0.01%
2019/06/18	64	19.98	61	20.06	19.15	3	17,041	0.02%
2019/06/17	1	20.30	1	20.30	20.55	0	16,477	0.00%
2019/06/14	43	20.62	43	20.65	20.80	0	16,136	0.00%
2019/06/13	43	21.02	34	21.22	20.80	9	15,965	0.06%
2019/06/11	11	20.38	9	20.17	20.30	2	15,276	0.01%
2019/06/10	39	22.04	32	22.32	21.55	7	14,681	0.05%
2019/06/06	41	22.13	34	22.24	22.10	7	14,340	0.05%
2019/06/05	0	0.00	12	21.25	21.70	-12	13,972	-0.09%
2019/06/04	4	20.09	0	0.00	19.75	4	13,549	0.03%
2019/05/31	1	21.25	1	21.35	21.75	0	12,945	0.00%
2019/05/30	0	0.00	4	21.55	21.50	-4	12,901	-0.03%
2019/05/29	14	21.31	2	21.30	21.15	12	12,918	0.09%
2019/05/28	2	22.03	0	0.00	22.25	2	12,559	0.02%
2019/05/23	2	21.95	0	0.00	22.10	2	12,101	0.02%
2019/05/17	1	22.30	2	22.30	22.25	-1	11,502	-0.01%
2019/05/15	2	21.70	0	0.00	22.25	2	11,487	0.02%
2019/05/13	2	21.63	6	21.38	21.20	-4	11,421	-0.04%
2019/05/10	0	0.00	4	22.75	23.10	-4	11,388	-0.04%
2019/05/09	283	22.05	281	22.16	22.05	2	11,291	0.02%	大買/大賣/
2019/04/26	8	23.64	0	0.00	23.65	8	11,647	0.07%
2019/04/25	1	24.15	0.6	24.15	24.30	0.4	12,084	0.00%
2019/04/24	2	24.90	1	24.80	24.20	1	12,488	0.01%
2019/04/22	3	25.12	1.7	24.93	25.05	1.3	13,307	0.01%
2019/04/16	5	26.10	0	0.00	26.60	5	14,126	0.04%
2019/04/12	0	0.00	2	29.43	29.50	-2	14,076	-0.01%
2019/04/11	8	29.89	7	29.72	29.55	1	13,466	0.01%
2019/04/10	0	0.00	2	28.73	29.80	-2	13,209	-0.02%
2019/04/09	1	26.95	5	27.48	28.30	-4	13,365	-0.03%
2019/04/08	0	0.00	4	25.13	25.75	-4	13,374	-0.03%
2019/04/02	2	23.50	0	0.00	23.65	2	15,329	0.01%
2019/04/01	2	23.75	0	0.00	24.15	2	16,177	0.01%
2019/03/28	2	24.03	42	23.87	24.75	-40	17,237	-0.23%
2019/03/26	50	25.10	50	24.85	24.85	0	17,551	0.00%
2019/03/25	1	23.55	1	23.20	24.90	0	17,804	0.00%
2019/03/22	0	0.00	2	26.10	25.65	-2	18,464	-0.01%
2019/03/21	5	25.67	0	0.00	26.15	5	18,702	0.03%
2019/03/20	0	0.00	1	26.60	26.65	-1	18,771	-0.01%
2019/03/19	1	26.50	0	0.00	26.45	1	18,865	0.01%
2019/03/15	0	0.00	2	26.20	26.25	-2	19,389	-0.01%
2019/03/14	2	25.80	0	0.00	25.80	2	19,455	0.01%
2019/03/13	0	0.00	2	26.10	26.10	-2	19,788	-0.01%
2019/03/08	1	25.70	1	25.75	25.55	0	20,845	0.00%
2019/03/07	0	0.00	3	26.05	25.90	-3	23,868	-0.01%
2019/03/06	40	26.28	0	0.00	26.05	40	24,135	0.17%
2019/03/05	0	0.00	1	26.25	26.30	-1	24,464	0.00%
2019/03/04	0	0.00	6	26.90	26.80	-6	25,052	-0.02%
2019/02/27	0	0.00	2	26.20	26.80	-2	25,603	-0.01%
2019/02/25	0	0.00	11	26.29	26.40	-11	25,626	-0.04%
2019/02/22	159	25.94	142	25.92	25.90	17	25,797	0.07%	大買/大賣/
2019/02/20	3	26.15	0	0.00	26.30	3	25,820	0.01%
2019/02/19	1	25.85	0	0.00	25.80	1	26,184	0.00%
2019/02/18	3	25.95	0	0.00	26.05	3	26,631	0.01%
2019/02/14	201	26.50	200	26.13	26.30	1	27,498	0.00%	大買/大賣/
2019/02/13	0	0.00	1	26.15	25.95	-1	27,651	0.00%
2019/02/12	1	26.15	2	26.10	26.10	-1	27,929	0.00%
2019/02/11	6	26.03	1	26.95	25.80	5	28,180	0.02%
2019/01/30	1	26.55	5	26.80	26.90	-4	28,316	-0.01%
2019/01/29	100	26.16	101	26.22	26.10	-1	28,678	0.00%	大賣/
2019/01/28	5	26.10	1	26.65	26.10	4	29,234	0.01%
2019/01/25	0	0.00	3	27.03	27.10	-3	29,464	-0.01%
2019/01/24	1	26.45	0	0.00	26.65	1	29,714	0.00%
2019/01/23	0	0.00	9	26.46	26.35	-9	29,965	-0.03%
2019/01/22	0	0.00	5	26.28	26.25	-5	30,405	-0.02%
2019/01/21	10	25.75	11	26.20	26.10	-1	31,040	0.00%
2019/01/18	1	25.70	1	26.00	26.10	0	31,328	0.00%
2019/01/17	13	25.97	7	25.79	25.60	6	31,591	0.02%
2019/01/16	12	25.95	7	26.41	25.50	5	32,071	0.02%
2019/01/15	2	25.93	4	25.99	26.60	-2	32,225	-0.01%
2019/01/14	11	25.68	4	24.90	24.90	7	32,476	0.02%
2019/01/11	0	0.00	6	26.41	26.95	-6	32,773	-0.02%
2019/01/10	8	26.52	6	26.63	25.85	2	33,515	0.01%
2019/01/09	3	27.02	5	26.57	27.05	-2	33,874	-0.01%
2019/01/08	14	26.84	11	26.59	26.45	3	33,861	0.01%
2019/01/07	1	26.45	1	26.30	26.50	0	33,744	0.00%
2019/01/04	1	25.35	0	0.00	25.35	1	33,857	0.00%
2019/01/03	1	25.35	301	25.65	25.90	-300	34,133	-0.88%	大賣/鉅額交易
2019/01/02	1	26.15	1	26.00	26.00	0	34,148	0.00%
2018/12/28	1	25.65	6	25.76	25.90	-5	34,188	-0.01%
2018/12/27	11	25.91	8	26.06	25.35	3	33,933	0.01%
2018/12/25	15	24.10	12	24.09	25.00	3	33,485	0.01%
2018/12/24	314	25.12	15	25.30	24.30	299	32,466	0.92%	大買/鉅額交易
2018/12/22	43	28.10	43.7	27.94	26.95	-0.7	31,995	0.00%
2018/12/21	57	32.81	57	31.10	29.85	0	31,703	0.00%
2018/12/20	34	33.69	35	33.20	33.15	-1	30,989	0.00%
2018/12/19	31	34.19	37	34.24	33.50	-6	30,839	-0.02%
2018/12/18	15	33.14	15	33.21	33.80	0	30,333	0.00%
2018/12/17	17	33.66	21	32.33	34.00	-4	30,131	-0.01%
2018/12/13	3	36.60	0	0.00	35.95	3	28,779	0.01%
2018/12/12	10	36.95	0	0.00	37.15	10	28,657	0.03%
2018/12/11	2	37.00	2	36.90	37.25	0	28,519	0.00%
2018/12/10	1	35.75	0	35.60	35.70	1	28,628	0.00%
2018/12/07	2	37.70	2	37.65	36.95	0	28,793	0.00%
2018/12/06	12	37.05	2	37.23	37.15	10	28,827	0.03%
2018/12/05	14	38.46	0	0.00	38.05	14	28,641	0.05%
2018/12/04	6	39.93	6	40.00	38.80	0	28,707	0.00%
2018/12/03	9	39.35	6	39.71	39.55	3	28,520	0.01%
2018/11/30	10	40.77	32	41.16	40.50	-22	28,076	-0.08%
2018/11/29	9	40.06	11	40.05	39.85	-2	25,114	-0.01%
2018/11/28	4	39.90	4	40.45	39.50	0	24,866	0.00%
2018/11/27	27	40.84	1	41.75	39.60	26	24,623	0.11%
2018/11/26	0	0.00	2	40.55	42.40	-2	24,142	-0.01%
2018/11/23	1	38.70	1	39.00	39.05	0	23,760	0.00%
2018/11/21	2	39.78	7	40.01	40.00	-5	23,783	-0.02%
2018/11/20	1	39.80	2	39.60	39.45	-1	23,649	0.00%
2018/11/19	3	40.50	5	39.84	39.75	-2	23,601	-0.01%
2018/11/16	9	40.71	6	40.49	41.00	3	23,394	0.01%
2018/11/15	25	39.76	25	39.64	40.30	0	23,108	0.00%
2018/11/14	8	38.82	9	39.05	38.60	-1	22,939	0.00%
2018/11/13	0	0.00	50	37.50	38.00	-50	22,676	-0.22%
2018/11/12	52	37.56	0	0.00	37.20	52	22,724	0.23%
2018/11/09	2	39.20	0	0.00	39.00	2	22,757	0.01%
2018/11/07	2	40.08	2	40.25	40.10	0	22,718	0.00%
2018/11/06	1	40.50	3	39.65	40.10	-2	22,607	-0.01%
2018/11/05	3	39.62	7	39.44	39.80	-4	22,259	-0.02%
2018/11/02	2	37.20	2	36.90	37.45	0	21,966	0.00%
2018/11/01	1	37.05	0	0.00	37.20	1	21,945	0.00%
2018/10/31	7	35.91	8	35.44	36.00	-1	21,813	0.00%
2018/10/30	154	32.61	156	33.42	33.75	-2	21,765	-0.01%	大買/大賣/
2018/10/29	6	33.37	2	35.60	33.90	4	21,676	0.02%
2018/10/26	3	35.70	2	36.95	35.80	1	21,604	0.00%
2018/10/25	2	36.95	7	36.49	36.95	-5	21,657	-0.02%
2018/10/23	33	35.74	35	35.80	35.00	-2	21,479	-0.01%
2018/10/22	8	37.03	9	36.55	37.05	-1	21,681	0.00%
2018/10/19	9	37.27	11	37.14	37.50	-2	22,296	-0.01%
2018/10/18	21	39.49	19	38.92	37.20	2	22,007	0.01%
2018/10/17	7	40.58	10.5	40.58	41.25	-3.5	21,744	-0.02%
2018/10/16	12	37.87	21	37.80	37.80	-9	21,618	-0.04%
2018/10/15	1	39.15	2	38.33	38.00	-1	22,531	0.00%
2018/10/11	1	38.60	2	36.20	38.60	-1	25,095	0.00%
2018/10/08	4	38.78	3	38.35	38.35	1	27,388	0.00%
2018/10/05	4	39.00	5	39.03	39.30	-1	28,407	0.00%
2018/10/04	5	39.14	4	39.39	39.45	1	29,031	0.00%
2018/10/03	11	39.51	1	39.40	39.40	10	29,678	0.03%
2018/10/02	3	38.22	5.7	38.70	39.00	-2.7	31,099	-0.01%
2018/10/01	4	37.70	1	37.65	37.20	3	31,768	0.01%
2018/09/28	3	40.22	10	39.68	40.30	-7	31,799	-0.02%
2018/09/27	3	38.60	3	39.02	39.15	0	31,405	0.00%
2018/09/26	2	37.75	3	38.12	38.30	-1	31,731	0.00%
2018/09/25	7	37.31	7	37.84	37.80	0	31,642	0.00%
2018/09/20	4	37.10	4	36.23	36.10	0	31,754	0.00%
2018/09/19	0	0.00	1	37.05	36.90	-1	31,926	0.00%
2018/09/14	3	36.77	4	36.79	36.75	-1	32,605	0.00%
2018/09/13	6	35.89	17.5	36.05	36.55	-11.5	32,620	-0.04%
2018/09/12	2	33.05	1	33.90	34.10	1	33,037	0.00%
2018/09/11	3	32.45	1.4	32.56	32.90	1.6	33,312	0.00%
2018/09/10	2	33.85	2	34.18	31.40	0	33,526	0.00%
2018/09/07	173	35.00	172	34.63	34.60	1	33,685	0.00%	大買/大賣/
2018/09/06	0	0.00	2	35.55	35.50	-2	33,649	-0.01%
2018/08/30	20	38.80	5	38.64	38.20	15	34,000	0.04%
2018/08/29	3	37.85	229	37.99	38.00	-226	33,850	-0.67%	大賣/鉅額交易
2018/08/28	4	37.89	4	37.94	37.90	0	33,990	0.00%
2018/08/27	1	36.80	2	36.83	36.95	-1	33,762	0.00%
2018/08/23	1	37.40	0	0.00	37.35	1	33,748	0.00%
2018/08/21	2	36.15	5.1	35.44	37.00	-3.1	33,515	-0.01%
2018/08/20	7	34.61	10	34.60	34.90	-3	33,258	-0.01%
2018/08/17	1	36.35	4	36.38	35.95	-3	32,963	-0.01%
2018/08/16	182	36.92	5	36.94	36.50	177	32,932	0.54%	大買/鉅額交易
2018/08/15	5	37.93	7	37.35	37.75	-2	32,796	-0.01%
2018/08/14	101	37.35	111	37.93	38.00	-10	32,689	-0.03%	大買/大賣/
2018/08/13	8	36.87	7	36.63	37.85	1	32,452	0.00%
2018/08/09	4	37.90	14	38.10	38.50	-10	32,402	-0.03%
2018/08/08	19	38.26	22	38.36	38.50	-3	32,045	-0.01%
2018/08/07	26	38.37	16	38.43	37.80	10	31,959	0.03%
2018/08/06	7	37.84	7	37.79	38.40	0	31,876	0.00%
2018/08/03	2	38.50	5	38.48	38.30	-3	31,840	-0.01%
2018/08/02	3	38.28	3	38.38	38.25	0	31,622	0.00%
2018/08/01	168	38.91	69	38.74	38.55	99	31,208	0.32%	大買/
2018/07/31	150	38.87	156	38.89	39.00	-6	30,949	-0.02%	大買/大賣/
2018/07/30	38	38.96	38	39.08	38.85	0	30,952	0.00%
2018/07/27	59	40.81	60	40.99	40.30	-1	30,732	0.00%
2018/07/26	215	40.07	336.3	40.18	41.00	-121.3	30,091	-0.40%	大買/大賣/鉅額交易
2018/07/25	52	37.58	59	37.82	37.80	-7	28,944	-0.02%
2018/07/24	216	38.29	95	38.29	37.85	121	28,687	0.42%	大買/鉅額交易
2018/07/23	95	36.87	103.3	36.90	37.70	-8.3	28,353	-0.03%	大賣/
2018/07/20	132	37.94	144	37.94	37.85	-12	28,098	-0.04%	大買/大賣/
2018/07/19	150	37.28	155	37.44	39.10	-5	27,102	-0.02%	大買/大賣/
2018/07/18	178	38.73	148	38.12	36.30	30	26,238	0.11%	大買/大賣/
2018/07/17	123	37.31	134.7	37.43	38.50	-11.7	24,840	-0.05%	大買/大賣/
2018/07/16	156.1	36.01	234.3	36.19	36.90	-78.2	24,405	-0.32%	大買/大賣/
2018/07/13	121	34.35	130	34.07	35.30	-9	23,929	-0.04%	大買/大賣/
2018/07/12	51	32.84	71.3	32.98	33.10	-20.3	24,538	-0.08%
2018/07/11	42	32.01	34	32.27	32.20	8	23,919	0.03%
2018/07/10	71	31.89	53.6	32.22	31.30	17.4	23,340	0.07%
2018/07/09	34	30.57	6	29.88	30.90	28	22,037	0.13%
2018/07/06	2	28.35	0	0.00	28.10	2	21,204	0.01%
2018/07/04	6	27.90	6	28.18	28.15	0	21,097	0.00%
2018/07/03	0	0.00	1	26.80	26.60	-1	20,684	0.00%
2018/06/29	1	26.70	1	26.80	27.10	0	20,693	0.00%
2018/06/27	1	26.50	60	26.82	26.50	-59	20,964	-0.28%
2018/06/26	4	27.26	2	26.85	26.85	2	21,086	0.01%
2018/06/25	68	28.09	23	28.46	27.00	45	21,130	0.21%
2018/06/22	8	27.93	13.4	27.69	28.00	-5.4	20,991	-0.03%
2018/06/21	6	27.82	6	27.48	27.90	0	20,985	0.00%
2018/06/20	5	27.04	7	26.59	27.00	-2	21,129	-0.01%
2018/06/19	4	26.54	1.5	26.40	26.30	2.5	21,445	0.01%
2018/06/15	5	26.00	9.2	25.81	26.10	-4.2	21,482	-0.02%
2018/06/14	1	25.10	3	24.95	24.70	-2	21,324	-0.01%
2018/06/13	0	0.00	4	25.50	24.75	-4	21,610	-0.02%
2018/06/12	0	0.00	1	24.45	25.75	-1	21,844	0.00%
2018/06/11	5	24.36	3	24.13	24.00	2	22,367	0.01%
2018/06/08	1	23.50	1	23.65	23.30	0	22,829	0.00%
2018/06/07	2	23.43	1	23.40	23.35	1	23,263	0.00%
2018/06/06	3	23.53	1	23.40	23.40	2	23,888	0.01%
2018/06/05	0	0.00	5	23.90	23.55	-5	24,446	-0.02%
2018/06/04	1	22.95	1	23.05	22.95	0	24,801	0.00%
2018/06/01	100	23.05	100	23.10	23.05	0	25,229	0.00%
2018/05/30	2	22.85	3	22.70	22.80	-1	25,375	0.00%
2018/05/29	5	22.90	0	0.00	22.75	5	25,592	0.02%
2018/05/24	10	23.89	18	23.70	23.65	-8	25,851	-0.03%
2018/05/23	5	22.86	1	23.00	22.90	4	25,890	0.02%
2018/05/22	4	22.54	7	22.56	22.65	-3	26,037	-0.01%
2018/05/21	2	22.90	1	22.85	23.00	1	26,254	0.00%
2018/05/18	0	0.00	1	23.10	23.05	-1	26,421	0.00%
2018/05/17	1	22.95	3	22.92	23.20	-2	26,496	-0.01%
2018/05/14	3	23.05	0	0.00	23.15	3	26,886	0.01%
2018/05/10	1	22.50	5	22.22	21.95	-4	26,822	-0.01%
2018/05/09	1	22.45	1	22.45	22.45	0	26,843	0.00%
2018/05/07	21	22.10	22	22.22	22.25	-1	27,186	0.00%
2018/05/04	15	21.94	16	21.76	21.85	-1	26,992	0.00%
2018/05/03	1	21.85	0	0.00	21.85	1	27,328	0.00%
2018/05/02	5	22.31	1	22.00	21.85	4	27,866	0.01%
2018/04/30	13	21.88	2	22.00	22.25	11	28,055	0.04%
2018/04/27	12	21.71	12	21.65	21.50	0	28,147	0.00%
2018/04/26	4	22.08	2	21.65	21.00	2	28,129	0.01%
2018/04/25	1	24.30	2	24.50	23.20	-1	28,948	0.00%
2018/04/24	9	25.10	9	25.30	24.65	0	30,043	0.00%
2018/04/23	3	26.63	14	25.67	25.55	-11	31,044	-0.04%
2018/04/20	38	26.20	33	26.37	26.60	5	31,914	0.02%
2018/04/19	47	25.48	46	25.48	26.00	1	31,765	0.00%
2018/04/18	17	24.80	5	24.78	25.10	12	31,735	0.04%
2018/04/16	0	0.00	1	23.60	22.90	-1	31,112	0.00%
2018/04/13	20	23.05	33	23.25	23.30	-13	31,783	-0.04%
2018/04/12	0	0.00	5	23.30	22.95	-5	32,459	-0.02%
2018/04/11	0	0.00	1	23.05	23.10	-1	32,598	0.00%
2018/04/10	20	23.20	19	23.17	22.75	1	32,878	0.00%
2018/04/09	4	22.50	5	22.89	22.85	-1	32,705	0.00%
2018/04/03	21	22.30	21	22.55	22.45	0	32,680	0.00%
2018/04/02	5	22.55	5	22.15	22.20	0	33,321	0.00%
2018/03/31	22	21.91	22	22.06	22.25	0	33,665	0.00%
2018/03/30	2	22.70	6.3	22.24	22.45	-4.3	34,037	-0.01%
2018/03/29	4	21.80	3	21.63	21.10	1	34,292	0.00%
2018/03/28	1	22.65	1	22.40	22.25	0	34,780	0.00%
2018/03/27	4	22.70	1	23.00	22.50	3	35,612	0.01%
2018/03/26	2	22.48	2	22.55	22.40	0	35,658	0.00%
2018/03/23	8	22.21	9	21.74	22.60	-1	35,662	0.00%
2018/03/22	16	21.64	2	20.15	20.60	14	35,100	0.04%
2018/03/21	1	22.90	0	0.00	22.30	1	34,713	0.00%
2018/03/16	1	22.85	0	0.00	22.85	1	36,479	0.00%
2018/03/15	20	22.90	4	22.90	23.40	16	36,500	0.04%
2018/03/14	4	22.25	4	22.70	22.70	0	36,098	0.00%
2018/03/13	10	22.66	26	22.73	22.70	-16	36,315	-0.04%
2018/03/12	5	23.02	8	22.65	22.50	-3	37,135	-0.01%
2018/03/09	1	24.10	2	24.05	24.05	-1	37,162	0.00%
2018/03/08	2	25.10	2	25.20	24.70	0	36,993	0.00%
2018/03/07	3	24.63	1	24.60	24.45	2	36,686	0.01%
2018/03/06	2	24.05	2	24.90	24.05	0	37,174	0.00%
2018/03/05	1	24.70	0	0.00	24.55	1	38,010	0.00%
2018/03/02	3	25.13	2	24.78	24.65	1	38,517	0.00%
2018/03/01	0	0.00	0.2	25.05	25.20	-0.2	39,166	0.00%
2018/02/27	1	26.10	0	0.00	25.30	1	40,119	0.00%
2018/02/26	1	26.05	0	0.00	25.85	1	40,682	0.00%
2018/02/23	3	25.92	2	26.30	25.95	1	41,882	0.00%
2018/02/22	8	25.48	6	25.17	25.50	2	42,156	0.00%
2018/02/21	3	25.12	10	24.72	25.10	-7	43,062	-0.02%
2018/02/12	0	0.00	2	22.80	23.15	-2	44,709	0.00%
2018/02/09	10	21.80	10	22.15	22.45	0	45,662	0.00%
2018/02/06	10	22.53	4	22.45	22.45	6	45,631	0.01%
2018/02/02	0	0.00	8	23.95	24.20	-8	44,938	-0.02%
2018/02/01	13	24.31	10	24.20	23.85	3	44,976	0.01%
2018/01/31	12	24.09	10	23.55	23.90	2	44,858	0.00%
2018/01/30	9	23.32	11	23.73	23.80	-2	44,613	0.00%
2018/01/29	19	23.81	19	23.74	23.60	0	44,175	0.00%
2018/01/26	36	24.23	19	24.44	24.40	17	43,975	0.04%
2018/01/25	1	23.40	13	24.82	23.35	-12	43,454	-0.03%
2018/01/24	11	25.80	10	25.25	25.15	1	43,046	0.00%
2018/01/23	8	25.66	8	25.76	25.80	0	42,885	0.00%
2018/01/22	111	26.03	105	25.72	25.65	6	42,862	0.01%	大買/大賣/
2018/01/19	71	25.59	75.1	25.78	26.40	-4.1	42,647	-0.01%
2018/01/18	3	27.03	4	26.43	25.40	-1	41,939	0.00%
2018/01/17	30	27.39	61	27.42	27.35	-31	41,695	-0.07%
2018/01/16	10	26.05	10.2	26.58	27.40	-0.2	40,665	0.00%
2018/01/15	29	24.78	30	24.76	25.05	-1	39,476	0.00%
2018/01/12	12	24.13	10.2	24.10	24.10	1.8	38,812	0.00%
2018/01/11	3	23.52	5.4	23.65	23.55	-2.4	37,846	-0.01%
2018/01/10	24	22.61	32	22.74	23.60	-8	37,431	-0.02%
2018/01/09	17	22.72	11	22.30	22.15	6	36,748	0.02%
2018/01/08	9	22.03	5.3	22.57	22.60	3.7	36,228	0.01%
2018/01/05	30	20.60	2	20.60	20.55	28	36,017	0.08%
2018/01/04	1	19.95	2	20.00	20.30	-1	35,795	0.00%
2018/01/03	20	19.60	21	19.75	19.80	-1	35,508	0.00%
2018/01/02	0	0.00	2	19.20	19.30	-2	35,193	-0.01%