大同 (2371)-元大-內湖券商分點個股進出

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
58.0
漲跌
▼0.9
漲幅
-1.53%
成交量
24,255張
產業
上市電機機械類股
887人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/22	25	58.14	53.1	58.35	58.00	-28.1	90,576	-0.03%
2024/05/21	38	58.78	13	59.14	58.90	25	91,475	0.03%
2024/05/20	29	60.27	20	60.62	59.70	9	91,288	0.01%
2024/05/17	13	59.57	4.7	59.86	60.10	8.3	91,264	0.01%
2024/05/16	17	59.72	13.2	59.80	59.30	3.8	91,331	0.00%
2024/05/15	33.5	60.54	17.5	60.68	59.80	16	91,268	0.02%
2024/05/14	71.3	60.36	45	60.78	60.00	26.3	90,961	0.03%
2024/05/13	107.5	60.58	73	61.35	61.70	34.5	90,216	0.04%	大買/
2024/05/10	71.2	63.98	51.2	64.09	64.10	20	88,919	0.02%
2024/05/09	92.6	66.54	50.3	66.44	65.00	42.3	88,404	0.05%
2024/05/08	57.2	66.56	97.9	66.38	66.80	-40.7	87,233	-0.05%
2024/05/07	31.1	63.82	31.6	63.71	64.20	-0.5	85,613	0.00%
2024/05/06	56.3	63.47	71	63.13	62.70	-14.8	84,907	-0.02%
2024/05/03	109.5	64.69	87.5	64.71	63.80	22	84,286	0.03%	大買/
2024/05/02	184.2	66.93	161.2	66.52	65.60	23	82,991	0.03%	大買/大賣/
2024/04/30	85.1	65.55	123.7	65.52	65.40	-38.5	81,769	-0.05%	大賣/
2024/04/29	104.5	67.04	40.5	67.30	66.10	63.9	81,429	0.08%	大買/
2024/04/26	131.3	68.11	183.7	67.87	67.50	-52.4	80,497	-0.07%	大買/大賣/
2024/04/25	142.1	68.43	66.1	68.63	69.00	76	78,243	0.10%	大買/
2024/04/24	250.3	67.88	292.3	68.28	68.40	-42	76,509	-0.05%	大買/大賣/
2024/04/23	262.1	65.44	189.1	65.46	64.10	73	73,696	0.10%	大買/大賣/
2024/04/22	709.8	69.87	577.6	68.43	65.40	132.3	70,731	0.19%	大買/大賣/鉅額交易
2024/04/19	523.6	67.31	621.5	68.17	69.10	-98	65,278	-0.15%	大買/大賣/
2024/04/18	451.9	65.63	387.5	65.14	64.40	64.4	57,904	0.11%	大買/大賣/
2024/04/17	224.1	62.68	254.7	63.58	64.30	-30.6	53,106	-0.06%	大買/大賣/
2024/04/16	169.2	59.17	142.9	58.94	58.50	26.3	49,311	0.05%	大買/大賣/
2024/04/15	353.2	61.98	315.3	62.51	61.40	37.9	47,576	0.08%	大買/大賣/
2024/04/12	151.3	59.69	198.5	59.65	60.50	-47.2	43,297	-0.11%	大買/大賣/
2024/04/11	39.4	56.62	89.5	56.74	56.10	-50	39,668	-0.13%
2024/04/10	49.4	56.03	11.2	56.24	55.60	38.2	38,329	0.10%
2024/04/09	113.2	55.32	245.2	55.20	56.50	-132.1	37,828	-0.35%	大買/大賣/鉅額交易
2024/04/08	94.1	56.01	24	56.05	55.50	70.1	36,676	0.19%
2024/04/03	36.2	56.01	103.1	56.42	55.80	-66.9	35,957	-0.19%	大賣/
2024/04/02	106.5	57.37	178.7	57.76	56.90	-72.3	35,641	-0.20%	大買/大賣/
2024/04/01	145.1	56.49	315	55.67	56.30	-169.9	34,583	-0.49%	大買/大賣/鉅額交易
2024/03/29	53.1	57.63	278.1	56.69	56.50	-225	33,852	-0.66%	大賣/鉅額交易
2024/03/28	586.2	58.44	116.6	58.66	57.70	469.6	32,860	1.43%	大買/大賣/鉅額交易
2024/03/27	290.6	56.51	181	56.49	55.00	109.6	30,836	0.36%	大買/大賣/鉅額交易
2024/03/26	257.1	55.45	193.7	55.99	57.30	63.5	28,680	0.22%	大買/大賣/
2024/03/25	44.1	51.40	175.2	51.29	52.10	-131	25,924	-0.51%	大賣/鉅額交易
2024/03/22	38	48.86	44	48.46	49.10	-6	25,168	-0.02%
2024/03/21	40	48.69	33	49.02	49.25	7	24,898	0.03%
2024/03/20	65	48.02	10	48.28	47.15	55	24,771	0.22%
2024/03/19	14	48.26	6	48.55	47.65	8	24,685	0.03%
2024/03/18	9	47.74	1	47.55	48.20	8	24,729	0.03%
2024/03/15	14	47.56	9	47.40	47.10	5	24,833	0.02%
2024/03/14	9	48.89	4	48.85	48.35	5	24,911	0.02%
2024/03/13	54	49.13	15	49.57	48.65	39	25,374	0.15%
2024/03/12	101.6	49.99	42	50.47	49.40	59.5	25,446	0.23%	大買/
2024/03/11	58	51.16	8.6	50.67	51.10	49.4	25,129	0.20%
2024/03/08	47.2	51.04	274.2	50.46	50.00	-227	25,079	-0.90%	大賣/鉅額交易
2024/03/07	49	52.45	58.9	52.44	52.50	-9.9	24,578	-0.04%
2024/03/06	23	54.11	14	53.29	53.00	9	24,338	0.04%
2024/03/05	45	52.59	22	52.29	52.20	23	23,679	0.10%
2024/03/04	556.3	54.36	282	53.12	53.00	274.3	23,361	1.17%	大買/大賣/鉅額交易
2024/03/01	54.2	52.27	114	52.21	53.40	-59.9	22,505	-0.27%	大賣/
2024/02/29	178.1	49.51	192.3	49.65	51.90	-14.2	21,476	-0.07%	大買/大賣/
2024/02/27	51	47.64	100	48.32	48.40	-49	20,553	-0.24%
2024/02/26	102	47.63	103	48.00	48.15	-1	20,060	-0.01%	大買/大賣/
2024/02/23	72	46.09	92.7	46.62	46.75	-20.7	19,334	-0.11%
2024/02/22	71	45.90	32.4	46.36	45.40	38.7	18,630	0.21%
2024/02/21	34	44.67	26	44.79	44.40	8	17,449	0.05%
2024/02/20	19	44.32	1	43.85	44.00	18	17,456	0.10%
2024/02/19	14	45.11	5	45.29	45.35	9	17,640	0.05%
2024/02/16	40	44.84	9	44.08	44.10	31	17,583	0.18%
2024/02/15	43	45.45	41.5	46.11	46.30	1.6	17,157	0.01%
2024/02/05	10	44.45	5	44.84	45.00	5	16,901	0.03%
2024/02/02	0	0.00	31	45.06	45.30	-31	16,724	-0.19%
2024/02/01	6	44.38	49.3	45.01	45.15	-43.3	16,541	-0.26%
2024/01/31	2	43.98	9	43.91	43.85	-7	16,288	-0.04%
2024/01/30	5	43.54	0	0.00	43.55	5	16,196	0.03%
2024/01/29	3	43.62	5	43.72	43.70	-2	16,166	-0.01%
2024/01/26	12	43.13	1	43.00	43.25	11	16,132	0.07%
2024/01/25	17.3	43.49	3	43.85	43.55	14.3	16,102	0.09%
2024/01/24	16	43.30	13	43.76	44.00	3	16,027	0.02%
2024/01/23	2	43.15	34	42.79	43.30	-32	15,843	-0.20%
2024/01/22	9	41.90	12	42.07	41.90	-3	15,250	-0.02%
2024/01/19	0	39.80	2	39.88	40.40	-2	15,055	-0.01%
2024/01/18	7	38.84	5	39.31	39.20	2	15,014	0.01%
2024/01/17	31	40.10	35	39.86	38.90	-4	14,868	-0.03%
2024/01/16	5	42.49	4	42.35	42.15	1	14,429	0.01%
2024/01/15	9	44.13	6	44.08	43.35	3	14,307	0.02%
2024/01/12	10	43.31	6	43.18	43.00	4	14,205	0.03%
2024/01/11	2	44.70	23	44.87	44.55	-21	13,967	-0.15%
2024/01/10	35	44.80	19	45.48	43.85	16	13,784	0.12%
2024/01/09	19	44.97	69.1	45.10	45.20	-50.1	13,044	-0.38%
2024/01/08	5	43.20	3	43.07	43.00	2	12,562	0.02%
2024/01/05	2	41.95	3	42.17	42.40	-1	12,416	-0.01%
2024/01/04	1	42.10	0	0.00	41.95	1	12,394	0.01%
2024/01/03	0	0.00	1	42.50	42.25	-1	12,384	-0.01%
2024/01/02	2	42.13	34	42.72	42.25	-32	12,332	-0.26%
2023/12/29	2	42.15	3	42.07	42.00	-1	12,419	-0.01%
2023/12/28	4	42.55	10	42.43	42.50	-6	12,470	-0.05%
2023/12/27	0	0.00	1	42.05	42.05	-1	12,511	-0.01%
2023/12/26	1	42.05	0	0.00	41.90	1	12,484	0.01%
2023/12/25	1	42.75	10	42.65	42.15	-9	12,479	-0.07%
2023/12/22	1	42.00	1	41.90	41.80	0	12,460	0.00%
2023/12/21	8	42.68	3	42.23	42.05	5	12,706	0.04%
2023/12/20	11	43.04	17	43.42	43.50	-6	12,549	-0.05%
2023/12/19	12	41.03	10	40.95	41.10	2	12,119	0.02%
2023/12/18	10	41.05	9	40.82	41.10	1	12,120	0.01%
2023/12/15	1	42.20	0	0.00	41.15	1	12,140	0.01%
2023/12/14	4	42.50	2	42.50	42.20	2	12,057	0.02%
2023/12/13	28.5	42.89	8	42.79	42.35	20.5	12,046	0.17%
2023/12/12	3	44.03	5	44.17	44.00	-2	12,480	-0.02%
2023/12/11	12	43.92	2.8	43.65	44.10	9.2	12,984	0.07%
2023/12/08	20	43.38	24	43.52	43.10	-4	12,876	-0.03%
2023/12/07	90.8	42.09	12	41.62	42.00	78.8	12,339	0.64%
2023/12/06	18	40.56	65	40.74	40.20	-47	11,933	-0.39%
2023/12/05	31	41.58	23	41.82	41.65	8	11,799	0.07%
2023/12/04	1	40.65	2	40.65	40.55	-1	11,563	-0.01%
2023/12/01	6	40.16	3.1	40.06	40.05	2.9	11,742	0.03%
2023/11/30	20	40.61	1	40.75	40.35	19	12,005	0.16%
2023/11/29	10	40.25	17	40.80	40.85	-7	12,862	-0.05%
2023/11/28	30	40.54	15	40.42	40.50	15	12,710	0.12%
2023/11/27	2	40.08	8	40.46	40.45	-6	12,563	-0.05%
2023/11/24	18	39.69	22	39.93	40.10	-4	12,470	-0.03%
2023/11/23	6	38.64	6	38.88	38.80	0	12,257	0.00%
2023/11/22	6	38.27	8	38.12	38.10	-2	12,272	-0.02%
2023/11/21	5.3	38.31	18	38.47	38.45	-12.7	12,316	-0.10%
2023/11/20	2	38.40	0	0.00	38.45	2	12,360	0.02%
2023/11/17	12.2	38.83	0	0.00	38.30	12.2	12,353	0.10%
2023/11/16	8.1	38.46	9	38.81	38.80	-0.9	12,346	-0.01%
2023/11/14	3	36.35	2	36.30	36.30	1	11,891	0.01%
2023/11/09	0	0.00	1	36.70	36.60	-1	12,331	-0.01%
2023/11/08	0	0.00	2	37.05	36.80	-2	12,513	-0.02%
2023/11/07	0	0.00	1	36.60	36.60	-1	12,793	-0.01%
2023/11/06	2	37.15	0	0.00	36.95	2	13,005	0.02%
2023/11/03	1	36.85	8	36.85	36.35	-7	13,287	-0.05%
2023/11/02	3	36.33	2	36.85	36.30	1	13,822	0.01%
2023/11/01	12	35.68	0	0.00	35.75	12	13,894	0.09%
2023/10/31	1	35.90	1	36.90	35.80	0	13,983	0.00%
2023/10/30	3	37.10	0	0.00	37.00	3	14,145	0.02%
2023/10/26	6	37.72	0	0.00	37.30	6	14,774	0.04%
2023/10/25	7	38.99	12	38.96	38.65	-5	14,980	-0.03%
2023/10/24	12	38.17	30	38.20	38.40	-18	15,360	-0.12%
2023/10/23	7	38.89	2	38.65	38.50	5	15,823	0.03%
2023/10/20	20	38.43	1	38.70	38.60	19	15,995	0.12%
2023/10/19	2	39.28	0	0.00	39.20	2	16,190	0.01%
2023/10/18	6	40.09	9	40.26	40.10	-3	16,362	-0.02%
2023/10/17	31	41.27	30	41.80	41.00	1	16,531	0.01%
2023/10/16	20	42.01	0	0.00	41.70	20	17,123	0.12%
2023/10/13	14	43.47	0	0.00	43.20	14	17,958	0.08%
2023/10/12	2	44.05	2	44.10	44.10	0	19,531	0.00%
2023/10/11	7	43.41	11	43.72	43.70	-4	20,848	-0.02%
2023/10/06	12	43.80	1	43.65	43.65	11	21,305	0.05%
2023/10/05	0	44.90	14.5	44.72	44.45	-14.5	21,861	-0.07%
2023/10/04	6	42.78	6	43.02	43.15	0	22,495	0.00%
2023/10/03	9	43.58	11	43.55	43.35	-2	22,895	-0.01%
2023/10/02	3	44.40	2.5	44.13	44.10	0.5	23,583	0.00%
2023/09/28	5	44.25	5	44.50	44.40	0	24,060	0.00%
2023/09/27	6	43.73	1	44.15	44.05	5	24,546	0.02%
2023/09/26	26	44.07	13	44.05	44.05	13	25,045	0.05%
2023/09/25	3	44.68	3	44.38	44.40	0	25,420	0.00%
2023/09/22	0	0.00	5.5	44.30	44.65	-5.5	26,219	-0.02%
2023/09/21	2	43.82	7	44.04	43.85	-5	26,819	-0.02%
2023/09/20	34	45.13	1	44.35	44.35	33	27,851	0.12%
2023/09/19	2	46.25	9	45.43	45.35	-7	28,965	-0.02%
2023/09/18	0	0.00	2	44.60	44.80	-2	30,060	-0.01%
2023/09/15	39.1	44.19	103.2	44.03	44.75	-64.1	31,694	-0.20%	大賣/
2023/09/14	52.1	44.69	39	44.76	44.50	13.1	32,984	0.04%
2023/09/13	5	48.18	4	48.33	48.55	1	32,957	0.00%
2023/09/12	7	48.03	5.1	48.15	48.20	1.9	35,268	0.01%
2023/09/11	21	48.19	6.1	47.94	48.20	14.9	36,414	0.04%
2023/09/08	25	48.68	3	48.83	48.75	22	36,555	0.06%
2023/09/07	8	47.99	4	48.43	48.60	4	36,697	0.01%
2023/09/06	0	0.00	8	47.84	48.45	-8	36,960	-0.02%
2023/09/05	26	46.18	20	46.61	47.80	6	37,121	0.02%
2023/09/04	81.1	46.81	19.2	47.33	46.35	61.9	37,065	0.17%
2023/09/01	9	50.89	7	50.93	50.80	2	36,376	0.01%
2023/08/31	9	50.87	16	50.89	50.60	-7	36,784	-0.02%
2023/08/30	14	50.82	6	51.17	51.30	8	37,188	0.02%
2023/08/29	6	51.03	20.2	50.86	51.30	-14.2	37,936	-0.04%
2023/08/28	19	50.14	0	0.00	50.00	19	38,633	0.05%
2023/08/25	7	51.54	8.1	51.27	51.20	-1.1	40,146	0.00%
2023/08/24	0.1	50.90	8	50.66	51.00	-7.9	41,339	-0.02%
2023/08/23	0	0.00	0.1	50.00	50.10	-0.1	42,583	0.00%
2023/08/22	8	49.79	1	50.10	49.50	7	43,485	0.02%
2023/08/21	1	51.00	3	51.00	50.40	-2	44,155	0.00%
2023/08/18	5	51.74	6.1	51.03	50.60	-1.1	44,402	0.00%
2023/08/17	20.1	51.74	24.1	51.89	52.20	-4	44,375	-0.01%
2023/08/16	4	50.90	2	50.90	51.10	2	44,369	0.00%
2023/08/15	7	50.79	26	51.35	51.50	-19	44,880	-0.04%
2023/08/14	5	50.56	8	51.13	50.70	-3	45,647	-0.01%
2023/08/11	2	50.60	9	51.46	51.70	-7	45,956	-0.02%
2023/08/10	43	50.78	15	49.99	49.70	28	46,275	0.06%
2023/08/09	55	51.94	36	52.28	51.60	19	47,828	0.04%
2023/08/08	15	51.88	68.2	51.74	52.00	-53.2	48,881	-0.11%
2023/08/07	6	49.58	7	50.07	50.30	-1	48,685	0.00%
2023/08/04	18.1	49.19	4	48.98	49.10	14.1	48,602	0.03%
2023/08/02	34	49.11	40	49.49	48.90	-6	48,614	-0.01%
2023/08/01	4	49.55	7	49.86	49.60	-3	48,699	-0.01%
2023/07/31	26	49.79	24.1	49.69	49.50	1.9	48,511	0.00%
2023/07/28	25.1	48.74	254	48.90	48.55	-228.9	48,043	-0.48%	大賣/鉅額交易
2023/07/27	14.4	49.75	59	49.45	49.35	-44.6	47,803	-0.09%
2023/07/26	72	51.34	38	50.86	50.30	34	47,496	0.07%
2023/07/25	32	51.73	34	51.45	51.30	-2	46,907	0.00%
2023/07/24	63	52.17	66	51.12	51.00	-3	46,661	-0.01%
2023/07/21	26.5	52.74	30	52.83	52.80	-3.5	46,230	-0.01%
2023/07/20	15	52.38	46	52.50	52.60	-31	46,001	-0.07%
2023/07/19	25.1	51.85	25.4	52.43	51.30	-0.3	45,630	0.00%
2023/07/18	55.3	50.26	73.1	50.30	51.00	-17.7	44,970	-0.04%
2023/07/17	157.5	49.16	181	49.28	49.10	-23.5	43,990	-0.05%	大買/大賣/
2023/07/14	157.2	56.13	77.1	55.49	54.30	80.1	42,403	0.19%	大買/
2023/07/13	42	54.61	43.2	54.55	54.20	-1.2	41,091	0.00%
2023/07/12	15.1	53.66	24.4	53.78	54.10	-9.3	40,629	-0.02%
2023/07/11	40	54.39	26	54.12	54.20	14	40,040	0.03%
2023/07/10	31.1	54.06	64.5	53.61	53.10	-33.4	39,308	-0.09%
2023/07/07	16.2	53.16	33	53.89	54.60	-16.8	38,917	-0.04%
2023/07/06	15	55.81	16	55.86	55.30	-1	38,123	0.00%
2023/07/05	40.4	55.38	40	55.20	54.80	0.4	37,616	0.00%
2023/07/04	36.1	56.55	54.2	56.43	56.00	-18.1	37,100	-0.05%
2023/07/03	25	56.52	39.5	56.57	56.60	-14.5	36,606	-0.04%
2023/06/30	23.7	54.81	59	54.28	54.30	-35.3	35,940	-0.10%
2023/06/29	19.1	54.34	25	54.16	55.00	-6	35,190	-0.02%
2023/06/28	70.7	54.12	57.6	54.34	54.50	13.1	34,879	0.04%
2023/06/27	39.7	53.05	60.3	52.84	52.20	-20.6	34,017	-0.06%
2023/06/26	144.3	52.65	139.4	52.44	53.90	4.9	32,824	0.02%	大買/大賣/
2023/06/21	124.1	51.09	49.2	51.43	51.70	74.9	31,520	0.24%	大買/
2023/06/20	89.1	48.75	136.4	49.39	49.95	-47.3	29,760	-0.16%	大賣/
2023/06/19	74.1	46.06	17.4	45.95	46.20	56.7	27,664	0.20%
2023/06/16	352.9	46.26	315.3	45.83	45.85	37.6	26,909	0.14%	大買/大賣/
2023/06/15	24.1	44.83	97.1	43.65	45.80	-73	24,277	-0.30%
2023/06/14	2	41.60	38.1	41.97	41.65	-36.1	23,131	-0.16%
2023/06/13	10	41.17	40	41.41	41.40	-30	22,936	-0.13%
2023/06/12	29	41.56	19.2	41.64	41.30	9.9	22,698	0.04%
2023/06/09	42	40.31	9	40.43	40.70	33	22,253	0.15%
2023/06/08	48	41.43	19	40.91	40.60	29	21,933	0.13%
2023/06/07	29.3	41.32	23	41.10	41.15	6.3	21,747	0.03%
2023/06/06	13	41.56	84	41.12	40.90	-71	21,565	-0.33%
2023/06/05	18	41.67	4	41.70	41.50	14	21,405	0.07%
2023/06/02	104.2	41.99	22.1	41.79	41.65	82.2	21,057	0.39%	大買/
2023/06/01	63.2	42.07	15	41.77	41.70	48.2	20,241	0.24%
2023/05/31	64	41.66	122.2	41.71	42.30	-58.2	19,439	-0.30%	大賣/
2023/05/30	63.8	40.85	220.1	41.25	40.80	-156.4	17,792	-0.88%	大賣/鉅額交易
2023/05/29	74.6	40.33	58.1	40.45	40.10	16.5	16,540	0.10%
2023/05/26	52	39.91	150.3	39.73	40.15	-98.3	15,217	-0.65%	大賣/
2023/05/25	64.1	38.86	56.3	39.25	39.65	7.8	14,265	0.05%
2023/05/24	14	37.82	5	38.22	38.40	9	13,437	0.07%
2023/05/23	7.1	38.14	31	38.16	37.80	-23.9	13,221	-0.18%
2023/05/22	18	38.32	8	38.46	38.35	10	13,054	0.08%
2023/05/19	118.3	38.40	35	38.76	38.00	83.3	12,836	0.65%	大買/
2023/05/18	62.2	39.41	39.8	39.41	39.15	22.4	12,236	0.18%
2023/05/17	31.4	37.94	20.5	37.65	37.85	10.9	11,459	0.10%
2023/05/16	115.1	38.08	26.9	38.49	38.05	88.2	10,956	0.80%	大買/
2023/05/15	354.3	38.44	155	38.58	38.00	199.3	10,298	1.94%	大買/大賣/鉅額交易
2023/05/12	15	36.06	357.5	37.04	37.40	-342.5	8,529	-4.02%	大賣/鉅額交易
2023/05/11	3	34.53	49	34.42	34.00	-46	7,137	-0.64%
2023/05/10	11	33.33	4	33.50	33.60	7	6,829	0.10%
2023/05/09	162	33.87	8	34.03	33.60	154	6,776	2.27%	大買/鉅額交易
2023/05/08	33	34.20	9	34.15	34.35	24	6,657	0.36%
2023/05/05	1	33.50	9	33.49	33.40	-8	6,346	-0.13%
2023/05/04	1	33.40	4.8	33.70	33.70	-3.8	6,400	-0.06%
2023/05/03	51	33.40	6	33.63	33.40	45	6,377	0.71%
2023/05/02	3	33.67	16	33.70	33.65	-13	6,371	-0.20%
2023/04/28	0	0.00	2	32.80	32.60	-2	6,281	-0.03%
2023/04/27	12	32.68	70	32.45	32.55	-58	6,285	-0.92%
2023/04/26	1	32.45	1	32.35	32.80	0	6,283	0.00%
2023/04/25	3	32.60	3	32.70	32.35	0	6,326	0.00%
2023/04/24	1	32.35	0	0.00	32.80	1	6,278	0.02%
2023/04/21	5.2	32.50	3	32.72	32.35	2.2	6,285	0.04%
2023/04/20	1	32.90	20	32.70	32.85	-19	6,249	-0.30%
2023/04/19	11.4	33.01	1	33.20	32.90	10.4	6,223	0.17%
2023/04/18	8.3	33.48	2	33.55	33.30	6.3	6,184	0.10%
2023/04/17	9	33.69	2	33.60	33.60	7	6,162	0.11%
2023/04/14	0.1	33.60	10	33.48	33.40	-9.9	6,141	-0.16%
2023/04/13	8	33.74	0	0.00	33.55	8	6,147	0.13%
2023/04/12	21	33.85	10	33.76	33.80	11	6,179	0.18%
2023/04/11	2	33.43	2	33.60	33.25	0	6,256	0.00%
2023/04/10	0	0.00	13.1	32.97	33.20	-13.1	6,247	-0.21%
2023/04/07	5	33.00	3	33.00	32.95	2	6,250	0.03%
2023/04/06	7	32.78	3	32.80	32.85	4	6,257	0.06%
2023/03/31	7	33.05	10	33.00	33.00	-3	6,246	-0.05%
2023/03/30	1.1	33.11	3	33.25	33.15	-1.9	6,215	-0.03%
2023/03/29	48	34.09	29	33.82	33.45	19	6,199	0.31%
2023/03/28	21	33.14	16	33.72	34.30	5	5,978	0.08%
2023/03/27	4	33.30	2	33.30	33.25	2	5,887	0.03%
2023/03/24	6	33.12	4	32.76	32.85	2	6,078	0.03%
2023/03/23	1	32.60	20	32.55	32.50	-19	6,263	-0.30%
2023/03/22	13	32.47	20	32.50	32.45	-7	6,443	-0.11%
2023/03/21	2	32.68	2	32.65	32.50	0	6,667	0.00%
2023/03/20	3	32.35	11	32.32	32.25	-8	6,767	-0.12%
2023/03/17	3	31.95	0	0.00	32.35	3	7,059	0.04%
2023/03/16	14	32.07	2	32.23	31.95	12	7,218	0.17%
2023/03/15	2	32.63	0	0.00	32.60	2	7,592	0.03%
2023/03/14	5	33.10	0	0.00	33.00	5	7,645	0.07%
2023/03/13	28	33.14	88	33.11	33.20	-60	7,703	-0.78%
2023/03/10	2	33.28	20	33.15	33.15	-18	7,707	-0.23%
2023/03/09	1	34.15	3	34.22	34.15	-2	7,570	-0.03%
2023/03/08	31	34.52	35.3	34.64	34.60	-4.3	7,589	-0.06%
2023/03/07	51	34.13	22	34.27	34.25	29	7,314	0.40%
2023/03/06	12	33.94	6	33.85	33.90	6	7,189	0.08%
2023/03/02	2	33.13	0	0.00	33.30	2	7,194	0.03%
2023/03/01	3	33.25	0	0.00	33.20	3	7,163	0.04%
2023/02/24	2	33.55	0	0.00	33.50	2	7,146	0.03%
2023/02/22	1	34.00	20	33.85	33.80	-19	7,228	-0.26%
2023/02/21	6	34.43	6	34.25	34.20	0	7,255	0.00%
2023/02/20	0	0.00	5	34.30	34.15	-5	7,239	-0.07%
2023/02/17	0	0.00	2	34.05	34.05	-2	7,229	-0.03%
2023/02/16	15	34.10	0	0.00	34.00	15	7,267	0.21%
2023/02/15	16	34.23	5	34.24	34.15	11	7,481	0.15%
2023/02/13	4	33.10	1	33.35	33.25	3	7,597	0.04%
2023/02/10	3	33.18	0	0.00	33.20	3	7,679	0.04%
2023/02/09	1	33.75	1	33.60	33.65	0	7,682	0.00%
2023/02/08	2	33.93	1	33.90	33.70	1	7,740	0.01%
2023/02/06	1	34.35	0	0.00	34.40	1	7,743	0.01%
2023/02/03	1	34.45	0	0.00	34.40	1	7,719	0.01%
2023/02/02	0	0.00	7	34.41	34.30	-7	7,698	-0.09%
2023/02/01	0	0.00	6	34.25	34.25	-6	7,663	-0.08%
2023/01/30	5	33.85	4	33.70	33.95	1	7,640	0.01%
2023/01/17	1	33.20	1	33.20	33.15	0	7,632	0.00%
2023/01/16	2	32.85	0	0.00	32.90	2	7,698	0.03%
2023/01/13	3	33.23	14	33.22	32.95	-11	7,741	-0.14%
2023/01/12	8	33.76	0	0.00	33.65	8	7,779	0.10%
2023/01/11	0	0.00	6	33.90	33.90	-6	7,818	-0.08%
2023/01/10	3	33.82	0	0.00	33.85	3	7,870	0.04%
2023/01/09	0	0.00	1	33.95	33.95	-1	7,921	-0.01%
2023/01/05	40	34.25	0	0.00	34.05	40	8,116	0.49%
2023/01/04	0	0.00	1	34.30	34.30	-1	8,199	-0.01%
2023/01/03	0	0.00	10.5	34.64	34.70	-10.5	8,226	-0.13%
2022/12/30	5	34.10	2	34.65	34.50	3	8,188	0.04%
2022/12/29	15	33.93	22	33.84	34.15	-7	8,061	-0.09%
2022/12/28	0	0.00	5.5	33.92	34.25	-5.5	7,884	-0.07%
2022/12/27	5	34.05	0	0.00	34.10	5	7,905	0.06%
2022/12/26	18	33.79	0	0.00	33.75	18	7,904	0.23%
2022/12/23	1	33.70	2	33.63	33.70	-1	8,014	-0.01%
2022/12/22	1	33.85	10	33.75	33.70	-9	8,053	-0.11%
2022/12/21	8	34.10	6	33.88	33.80	2	8,197	0.02%
2022/12/20	1	34.60	4	34.60	33.95	-3	8,256	-0.04%
2022/12/19	0	0.00	10	34.80	34.70	-10	8,403	-0.12%
2022/12/16	2	35.20	6	35.03	35.30	-4	8,250	-0.05%
2022/12/15	5	35.06	7.3	35.23	35.05	-2.3	8,054	-0.03%
2022/12/14	6	34.79	18	34.77	34.85	-12	7,878	-0.15%
2022/12/13	11	33.99	21	34.33	34.35	-10	7,706	-0.13%
2022/12/12	9	33.75	10	33.71	33.70	-1	7,556	-0.01%
2022/12/09	32	33.69	17	33.73	33.85	15	7,545	0.20%
2022/12/08	2	33.50	12	33.42	33.40	-10	7,324	-0.14%
2022/12/07	10	33.51	30	33.82	34.00	-20	7,139	-0.28%
2022/12/06	13	32.77	0	0.00	32.80	13	6,721	0.19%
2022/12/05	5	32.30	7	32.76	32.65	-2	6,728	-0.03%
2022/12/02	19	32.32	5	32.35	32.30	14	6,655	0.21%
2022/12/01	0	0.00	3	32.50	32.25	-3	6,608	-0.05%
2022/11/30	5	32.40	0	0.00	32.55	5	6,800	0.07%
2022/11/29	0	0.00	1	31.95	31.95	-1	6,730	-0.01%
2022/11/28	0	0.00	1	31.50	31.65	-1	6,731	-0.01%
2022/11/24	1	32.25	10	32.31	32.20	-9	6,821	-0.13%
2022/11/23	2	31.75	0	0.00	31.70	2	7,495	0.03%
2022/11/22	4	31.70	4	31.75	31.75	0	7,731	0.00%
2022/11/21	3	31.95	10	31.94	31.85	-7	7,722	-0.09%
2022/11/18	2	31.05	2	31.78	32.25	0	7,765	0.00%
2022/11/17	2	31.08	1	31.50	31.50	1	7,762	0.01%
2022/11/16	10	31.43	50	31.20	31.20	-40	7,761	-0.52%
2022/11/15	7	32.02	0	0.00	32.00	7	7,748	0.09%
2022/11/14	2	32.05	2	32.10	32.00	0	8,108	0.00%
2022/11/11	21	32.00	20	32.15	31.75	1	8,455	0.01%
2022/11/10	0	0.00	54	31.85	31.85	-54	8,749	-0.62%
2022/11/09	7	31.79	16	31.91	32.05	-9	8,939	-0.10%
2022/11/08	1	30.80	0	0.00	30.85	1	8,894	0.01%
2022/11/07	3	30.55	2	30.50	30.55	1	9,093	0.01%
2022/11/04	0	0.00	3	29.90	30.30	-3	9,104	-0.03%
2022/11/03	6	30.64	0	0.00	30.50	6	9,081	0.07%
2022/11/02	3	31.05	2	31.20	31.05	1	9,199	0.01%
2022/10/27	6	31.26	2	31.23	31.20	4	9,342	0.04%
2022/10/26	3	31.45	1	31.25	31.25	2	9,443	0.02%
2022/10/25	0	0.00	3	31.70	31.70	-3	9,470	-0.03%
2022/10/24	1	31.75	0	0.00	31.80	1	9,432	0.01%
2022/10/21	0	0.00	5	32.30	32.45	-5	9,452	-0.05%
2022/10/18	4	31.95	2	31.75	31.75	2	9,508	0.02%
2022/10/17	1	31.45	3	31.45	31.80	-2	9,551	-0.02%
2022/10/14	1	32.25	1	32.10	32.25	0	9,659	0.00%
2022/10/13	5	32.70	14	32.30	31.95	-9	9,677	-0.09%
2022/10/12	6	32.83	0	0.00	32.80	6	9,955	0.06%
2022/10/11	5	32.80	16	32.86	32.80	-11	9,986	-0.11%
2022/10/07	5	33.10	8	32.94	32.90	-3	10,177	-0.03%
2022/10/06	20	33.20	21	33.06	33.05	-1	10,323	-0.01%
2022/10/05	2	33.00	1	33.20	33.05	1	10,638	0.01%
2022/10/04	41	32.45	46	32.64	32.95	-5	10,707	-0.05%
2022/10/03	1	31.50	2	31.83	31.85	-1	10,659	-0.01%
2022/09/30	0	0.00	4	30.70	31.80	-4	10,744	-0.04%
2022/09/29	5	32.07	1	32.20	31.75	4	10,748	0.04%
2022/09/28	2	32.50	2	32.10	32.10	0	10,742	0.00%
2022/09/27	1	31.90	1	32.40	32.90	0	10,652	0.00%
2022/09/26	2.1	31.87	27	31.98	32.65	-24.9	10,692	-0.23%
2022/09/22	0	0.00	2	32.85	32.85	-2	10,866	-0.02%
2022/09/21	1	32.90	0	0.00	32.85	1	10,845	0.01%
2022/09/20	5	32.95	0	0.00	33.10	5	10,848	0.05%
2022/09/16	1	32.90	2	32.70	32.95	-1	10,810	-0.01%
2022/09/15	3	32.90	1	32.85	32.85	2	10,789	0.02%
2022/09/14	5.2	32.64	0	0.00	32.60	5.2	10,921	0.05%
2022/09/13	3	32.83	1	32.80	32.80	2	10,902	0.02%
2022/09/12	5	32.85	0	0.00	32.70	5	10,941	0.05%
2022/09/08	3	32.98	1	33.05	32.95	2	10,934	0.02%
2022/09/07	20	33.03	1	32.90	32.95	19	11,774	0.16%
2022/09/06	18	33.25	20	33.52	33.30	-2	12,181	-0.02%
2022/09/05	8	33.83	5	33.80	33.80	3	12,043	0.02%
2022/09/02	17	34.29	10	34.10	34.10	7	12,119	0.06%
2022/09/01	10	34.65	1	34.60	34.35	9	12,167	0.07%
2022/08/31	7	34.28	2	34.20	34.50	5	12,204	0.04%
2022/08/30	41	35.00	55	34.76	34.30	-14	12,316	-0.11%
2022/08/29	0	0.00	7	34.36	35.15	-7	11,683	-0.06%
2022/08/25	1	35.05	0	0.00	34.85	1	11,599	0.01%
2022/08/24	35	34.41	15	34.15	34.65	20	11,548	0.17%
2022/08/23	1	34.05	50	34.05	34.15	-49	11,682	-0.42%
2022/08/22	1	34.10	0	0.00	33.90	1	11,658	0.01%
2022/08/19	21	35.09	51	35.16	34.40	-30	11,683	-0.26%
2022/08/18	12	35.48	34	35.24	35.40	-22	11,395	-0.19%
2022/08/17	10	35.70	16	35.71	35.60	-6	11,146	-0.05%
2022/08/16	2	34.55	2	34.65	34.95	0	10,898	0.00%
2022/08/15	6	34.48	3	34.83	34.50	3	11,085	0.03%
2022/08/12	0	0.00	2	34.43	34.60	-2	11,276	-0.02%
2022/08/11	0	0.00	5	33.75	33.45	-5	11,160	-0.04%
2022/08/10	5	33.25	13	33.25	33.10	-8	11,265	-0.07%
2022/08/09	12	34.07	0	0.00	33.70	12	11,420	0.11%
2022/08/08	0	0.00	1	33.25	33.50	-1	11,695	-0.01%
2022/08/05	20	33.48	0	0.00	33.35	20	11,799	0.17%
2022/08/04	6	33.11	12	32.99	33.05	-6	11,853	-0.05%
2022/08/03	2	33.35	0	0.00	33.20	2	11,996	0.02%
2022/08/02	1	34.10	1	33.35	33.60	0	12,017	0.00%
2022/08/01	2.1	34.61	0	0.00	34.20	2.1	12,061	0.02%
2022/07/29	0	0.00	10	34.80	34.80	-10	12,165	-0.08%
2022/07/28	0	0.00	2	34.90	34.80	-2	12,361	-0.02%
2022/07/27	0	0.00	1	35.35	35.45	-1	12,658	-0.01%
2022/07/26	13	35.77	2	35.45	35.60	11	12,800	0.09%
2022/07/22	2	35.40	4	35.48	35.60	-2	12,777	-0.02%
2022/07/21	7	35.42	13	35.66	35.70	-6	12,794	-0.05%
2022/07/20	7	36.04	14	35.81	35.65	-7	12,718	-0.06%
2022/07/19	4	35.75	20	35.98	35.85	-16	12,733	-0.13%
2022/07/18	5	35.25	23	34.96	35.15	-18	12,425	-0.14%
2022/07/15	16	35.13	5	35.19	35.00	11	12,458	0.09%
2022/07/14	4	34.23	2	34.08	34.40	2	12,320	0.02%
2022/07/13	6	33.55	14	34.22	34.20	-8	12,307	-0.06%
2022/07/12	10	32.20	0	0.00	32.40	10	12,078	0.08%
2022/07/11	0	0.00	13	32.85	32.85	-13	12,144	-0.11%
2022/07/08	4	33.18	0	0.00	33.15	4	12,279	0.03%
2022/07/07	2	33.13	2	33.30	33.40	0	12,352	0.00%
2022/07/06	0	0.00	70.1	33.17	33.10	-70.1	12,315	-0.57%
2022/07/05	0	0.00	12	33.29	33.70	-12	12,463	-0.10%
2022/07/04	1	33.60	0	0.00	33.70	1	12,632	0.01%
2022/07/01	57.1	33.52	26	32.77	32.45	31.1	12,803	0.24%
2022/06/30	0.2	33.95	32	33.89	33.90	-31.8	12,758	-0.25%
2022/06/29	25	34.15	0	0.00	34.40	25	12,863	0.19%
2022/06/28	1	34.45	1	34.05	34.10	0	13,096	0.00%
2022/06/23	8	33.70	6	33.80	33.80	2	14,315	0.01%
2022/06/22	32	33.78	0	0.00	34.05	32	14,750	0.22%
2022/06/21	0	0.00	0.1	34.45	34.15	-0.1	15,226	0.00%
2022/06/20	43	34.26	42	34.03	34.00	1	16,349	0.01%
2022/06/17	1	33.95	0	0.00	34.35	1	17,193	0.01%
2022/06/16	44	35.12	58	35.28	34.20	-14	18,656	-0.08%
2022/06/15	42	36.61	43	36.77	36.70	-1	20,603	0.00%
2022/06/14	1	35.80	0	0.00	35.85	1	21,426	0.00%
2022/06/13	1	36.05	0	0.00	36.15	1	22,475	0.00%
2022/06/10	3	36.38	28	36.30	36.30	-25	22,690	-0.11%
2022/06/09	67	36.49	61	36.30	36.50	6	22,969	0.03%
2022/06/08	32	36.31	27	36.18	36.45	5	23,149	0.02%
2022/06/07	1	35.75	8.3	36.11	36.20	-7.3	23,282	-0.03%
2022/06/06	20	35.30	1	35.60	35.75	19	23,407	0.08%
2022/06/02	3.2	35.06	0	0.00	35.00	3.2	23,683	0.01%
2022/06/01	1	35.35	1	35.35	35.45	0	23,999	0.00%
2022/05/31	102	36.01	101	35.26	35.30	1	24,237	0.00%	大買/大賣/
2022/05/30	7	36.14	9	36.09	35.90	-2	24,493	-0.01%
2022/05/27	21	36.11	12	36.19	36.10	9	24,681	0.04%
2022/05/26	10	36.15	0	0.00	36.15	10	25,036	0.04%
2022/05/25	15	36.17	2	36.15	36.20	13	25,102	0.05%
2022/05/24	7	36.07	13	35.97	36.10	-6	25,222	-0.02%
2022/05/23	28	36.02	9	36.32	35.35	19	25,134	0.08%
2022/05/20	8	35.89	3	35.98	36.00	5	24,981	0.02%
2022/05/19	5	34.95	10	35.50	35.60	-5	25,058	-0.02%
2022/05/18	1	35.40	25	35.50	35.35	-24	25,170	-0.10%
2022/05/17	2	35.45	2	35.20	35.30	0	25,515	0.00%
2022/05/16	31	35.15	63	35.16	35.30	-32	25,394	-0.13%
2022/05/13	12	33.58	3	33.83	33.95	9	25,052	0.04%
2022/05/12	0	0.00	4	33.10	33.20	-4	25,073	-0.02%
2022/05/11	10	31.98	3	32.05	32.80	7	25,047	0.03%
2022/05/10	11	32.54	20	32.75	32.70	-9	24,929	-0.04%
2022/05/09	10	33.19	2	33.28	33.00	8	24,958	0.03%
2022/05/06	11	34.34	31	34.31	34.10	-20	24,941	-0.08%
2022/05/05	0.2	35.00	2	34.75	34.95	-1.8	24,912	-0.01%
2022/05/04	31.2	35.15	20.2	35.15	35.05	10.9	24,948	0.04%
2022/05/03	9	33.99	12	34.10	34.30	-3	24,829	-0.01%
2022/04/29	2	33.55	0	0.00	33.55	2	24,853	0.01%
2022/04/28	0	0.00	1	33.60	33.45	-1	24,874	0.00%
2022/04/27	2	33.30	0	0.00	33.30	2	24,889	0.01%
2022/04/26	0	0.00	2.2	33.69	33.70	-2.2	24,903	-0.01%
2022/04/25	8	33.50	28	33.43	33.55	-20	24,907	-0.08%
2022/04/22	5	33.35	0	0.00	33.85	5	24,998	0.02%
2022/04/21	4	34.01	2	33.60	33.50	2	25,180	0.01%
2022/04/20	2	33.90	1	34.10	33.95	1	25,166	0.00%
2022/04/19	9	33.80	20	34.00	33.85	-11	25,311	-0.04%
2022/04/18	0	0.00	4.4	34.10	33.90	-4.4	25,523	-0.02%
2022/04/15	25	34.29	10	34.34	34.10	15	25,545	0.06%
2022/04/14	2	34.90	200.1	35.26	34.80	-198.1	25,687	-0.77%	大賣/鉅額交易
2022/04/13	12.2	35.16	35.1	35.00	34.90	-22.9	25,680	-0.09%
2022/04/12	0	0.00	100	35.63	35.25	-100	25,693	-0.39%
2022/04/11	1	35.70	207	35.40	35.55	-206	25,952	-0.79%	大賣/鉅額交易
2022/04/08	3	35.22	5	35.45	35.40	-2	26,223	-0.01%
2022/04/07	41.2	35.20	505	35.26	34.90	-463.8	26,229	-1.77%	大賣/鉅額交易
2022/04/06	17	35.75	18	35.73	35.90	-1	26,136	0.00%
2022/04/01	19	35.96	7	36.06	36.25	12	26,209	0.05%
2022/03/31	33	36.06	15	35.98	35.75	18	26,506	0.07%
2022/03/30	11	36.30	142	36.34	36.15	-131	26,436	-0.50%	大賣/鉅額交易
2022/03/29	142	36.34	12	36.35	36.50	130	26,437	0.49%	大買/鉅額交易
2022/03/28	57	35.52	156	35.80	35.20	-99	26,632	-0.37%	大賣/
2022/03/25	5	36.57	43	36.63	36.90	-38	27,001	-0.14%
2022/03/24	8	36.06	74	35.97	36.40	-66	26,915	-0.25%
2022/03/23	39	35.90	47	36.04	36.20	-8	26,585	-0.03%
2022/03/22	11.1	34.07	40	34.44	35.00	-29	25,909	-0.11%
2022/03/21	118	33.78	11.5	33.43	33.20	106.5	25,769	0.41%	大買/鉅額交易
2022/03/18	47	35.56	134	35.61	34.80	-87	27,186	-0.32%	大賣/
2022/03/17	37.1	34.33	90.5	34.17	34.55	-53.5	25,792	-0.21%
2022/03/16	55.1	33.28	143.5	33.20	33.90	-88.5	27,012	-0.33%	大賣/
2022/03/15	2	32.30	16	32.39	32.35	-14	27,180	-0.05%
2022/03/14	66	32.45	82.2	32.19	32.75	-16.2	27,649	-0.06%
2022/03/11	37	32.23	12	32.14	32.05	25	28,443	0.09%
2022/03/10	64	31.96	7	31.94	31.95	57	28,427	0.20%
2022/03/09	38	31.84	36	31.90	31.90	2	28,570	0.01%
2022/03/08	41	31.71	40	31.67	31.90	1	29,096	0.00%
2022/03/07	46	31.82	76	31.94	31.60	-30	29,577	-0.10%
2022/03/04	33	32.51	25	32.65	32.75	8	30,483	0.03%
2022/03/03	9.1	32.61	36	32.86	32.45	-26.9	30,872	-0.09%
2022/03/02	33	32.28	2	32.25	32.25	31	31,443	0.10%
2022/03/01	71	32.17	102	32.16	32.55	-31	32,177	-0.10%	大賣/
2022/02/25	40	31.05	32	31.10	31.25	8	32,779	0.02%
2022/02/24	49	30.72	92	30.85	30.45	-43	34,164	-0.13%
2022/02/23	37	31.50	2	31.45	31.45	35	35,556	0.10%
2022/02/22	19	31.90	24.1	31.88	31.75	-5.1	39,053	-0.01%
2022/02/21	23	31.87	21.7	31.88	31.85	1.3	40,997	0.00%
2022/02/18	25.1	31.45	18	31.45	31.35	7.1	41,764	0.02%
2022/02/17	47	31.45	75	31.66	31.95	-28	42,519	-0.07%
2022/02/16	0	0.00	11	30.71	30.75	-11	43,007	-0.03%
2022/02/15	0	0.00	11	30.49	30.45	-11	43,372	-0.03%
2022/02/14	49	30.16	5	30.10	29.95	44	43,669	0.10%
2022/02/11	43	30.90	1	30.90	30.90	42	45,067	0.09%
2022/02/10	11	30.53	12	30.56	30.80	-1	45,411	0.00%
2022/02/09	1	30.45	2	30.70	30.80	-1	46,139	0.00%
2022/02/08	5	30.36	17	30.34	30.50	-12	46,422	-0.03%
2022/02/07	0	0.00	11	29.09	29.70	-11	46,905	-0.02%
2022/01/26	2	28.65	1	28.70	28.70	1	46,992	0.00%
2022/01/25	7	28.49	1	28.30	28.25	6	47,247	0.01%
2022/01/24	2.1	28.76	5	28.74	29.35	-3	47,641	-0.01%
2022/01/21	409	29.90	6	29.85	29.55	403	48,276	0.83%	大買/鉅額交易
2022/01/20	7	30.00	5	30.10	30.00	2	49,168	0.00%
2022/01/19	337	29.96	7	30.09	29.85	330	49,845	0.66%	大買/鉅額交易
2022/01/18	407	30.39	5	30.40	30.30	402	50,404	0.80%	大買/鉅額交易
2022/01/17	11	29.74	42	29.73	30.20	-31	50,731	-0.06%
2022/01/14	26	29.90	8	30.24	29.85	18	51,242	0.04%
2022/01/13	9	30.67	6	31.08	30.70	3	51,732	0.01%
2022/01/12	8	31.03	2	31.00	31.05	6	52,645	0.01%
2022/01/11	14	30.48	11	30.45	30.35	3	53,634	0.01%
2022/01/10	11	31.39	32	31.29	31.15	-21	54,662	-0.04%
2022/01/07	81	31.58	39	31.66	31.50	42	56,112	0.07%
2022/01/06	11	32.03	34	31.88	32.15	-23	58,624	-0.04%
2022/01/05	57	32.15	23	32.04	31.80	34	60,498	0.06%
2022/01/04	22	32.46	36.3	32.34	32.40	-14.3	61,223	-0.02%
2022/01/03	52	32.95	40	32.83	32.80	12	62,833	0.02%
2021/12/30	15	32.53	19	32.46	32.60	-4	64,549	-0.01%
2021/12/29	5.2	32.20	16	32.31	32.40	-10.9	66,296	-0.02%
2021/12/28	68	32.37	40	32.40	32.25	28	67,519	0.04%
2021/12/27	116	31.88	30	32.24	32.30	86	68,276	0.13%	大買/
2021/12/24	7	31.66	21	31.82	31.60	-14	69,052	-0.02%
2021/12/23	46	31.79	22	31.65	31.65	24	69,663	0.03%
2021/12/22	91.1	31.53	122	31.46	31.75	-30.9	71,310	-0.04%	大賣/
2021/12/21	107	31.29	12	31.45	31.75	95	72,225	0.13%	大買/
2021/12/20	36	32.08	28.2	32.18	32.15	7.8	73,784	0.01%
2021/12/17	34	31.89	23	31.92	31.90	11	79,917	0.01%
2021/12/16	56.1	31.78	18	31.86	31.55	38.1	84,693	0.04%
2021/12/15	36	31.67	30.1	31.56	31.40	5.9	91,212	0.01%
2021/12/14	208.6	32.46	278	32.96	31.90	-69.4	93,039	-0.07%	大買/大賣/
2021/12/13	80	30.88	27.4	30.97	31.50	52.6	90,912	0.06%
2021/12/10	197.1	31.24	456.3	31.75	30.45	-259.2	89,869	-0.29%	大買/大賣/鉅額交易
2021/12/09	185.2	33.04	88.1	32.92	32.85	97.1	87,725	0.11%	大買/
2021/12/08	61	34.10	21.1	34.18	33.90	39.9	86,923	0.05%
2021/12/07	69.3	34.99	31	34.90	34.45	38.3	86,353	0.04%
2021/12/06	44	34.24	9	34.19	34.15	35	85,453	0.04%
2021/12/03	47	34.74	267	34.38	34.60	-220	85,788	-0.26%	大賣/鉅額交易
2021/12/02	51	34.32	34.1	34.31	34.00	16.9	85,774	0.02%
2021/12/01	78	35.24	20	35.18	35.05	58	85,773	0.07%
2021/11/30	52.1	35.71	29	35.64	35.60	23.1	85,693	0.03%
2021/11/29	39.1	35.01	14	35.00	35.00	25.1	86,284	0.03%
2021/11/26	87	35.87	95.6	35.87	35.60	-8.6	87,332	-0.01%
2021/11/25	42	37.04	16	37.18	36.70	26	87,346	0.03%
2021/11/24	112.2	37.54	84.3	37.35	37.60	27.8	88,214	0.03%	大買/
2021/11/23	92.2	38.88	67	38.31	37.75	25.2	88,078	0.03%
2021/11/22	73.2	38.84	87	38.89	38.50	-13.9	87,833	-0.02%
2021/11/19	335.1	38.20	335.4	38.53	38.85	-0.4	86,945	0.00%	大買/大賣/
2021/11/18	50.1	35.28	160.1	35.81	36.20	-110	84,338	-0.13%	大賣/鉅額交易
2021/11/17	29	33.76	92	34.00	34.80	-63	83,529	-0.08%
2021/11/16	113.1	32.68	133	33.17	33.05	-19.9	84,033	-0.02%	大買/大賣/
2021/11/15	62	31.71	55.1	31.84	31.65	6.9	83,579	0.01%
2021/11/12	87	32.64	61.1	32.42	32.40	25.9	82,778	0.03%
2021/11/11	19	32.72	2	32.60	32.75	17	82,458	0.02%
2021/11/10	127	32.90	41	32.84	32.75	86	82,591	0.10%	大買/
2021/11/09	35	34.60	11	34.75	34.50	24	81,346	0.03%
2021/11/08	7	34.79	73	34.73	34.60	-66	81,068	-0.08%
2021/11/05	13	34.23	11	34.10	34.20	2	80,450	0.00%
2021/11/04	14	34.17	29	34.24	33.95	-15	80,248	-0.02%
2021/11/03	5	33.74	3	33.78	33.60	2	80,239	0.00%
2021/11/02	26	33.80	18.3	33.83	33.55	7.8	80,294	0.01%
2021/11/01	49.1	33.91	28	33.98	33.70	21.1	80,105	0.03%
2021/10/29	71.1	34.93	74	35.03	34.40	-3	79,912	0.00%
2021/10/28	51	34.87	66.2	34.94	34.70	-15.2	79,511	-0.02%
2021/10/27	38.1	34.42	38	33.99	34.70	0.1	79,229	0.00%
2021/10/26	27.1	33.82	97	33.66	33.40	-70	79,236	-0.09%
2021/10/25	25	34.15	5	34.19	34.00	20	79,311	0.03%
2021/10/22	28	34.54	21	34.32	34.25	7	78,953	0.01%
2021/10/21	61	34.06	21	34.43	34.70	40	78,280	0.05%
2021/10/20	79.1	33.87	37	33.71	33.85	42.1	77,566	0.05%
2021/10/19	106.2	34.46	59	34.61	34.30	47.2	76,558	0.06%	大買/
2021/10/18	83	35.43	87	35.60	35.25	-4	75,478	-0.01%
2021/10/15	81	35.03	98	35.12	35.80	-17	74,309	-0.02%
2021/10/14	142.1	35.28	79	34.96	34.55	63.1	72,805	0.09%	大買/
2021/10/13	37	34.45	60	34.20	34.60	-23	69,990	-0.03%
2021/10/12	22	34.00	17	33.87	33.65	5	68,007	0.01%
2021/10/08	65	34.23	68.3	34.31	33.75	-3.3	67,142	0.00%
2021/10/07	88	34.39	93.2	34.28	33.90	-5.2	65,231	-0.01%
2021/10/06	59	33.68	69.8	33.77	34.00	-10.8	63,120	-0.02%
2021/10/05	141	32.52	92.6	32.94	33.45	48.4	61,172	0.08%	大買/
2021/10/04	61.3	32.20	23	32.25	32.35	38.3	59,802	0.06%
2021/10/01	109.1	32.47	125	32.14	32.00	-15.9	58,780	-0.03%	大買/大賣/
2021/09/30	78	32.67	61	32.69	32.70	17	57,518	0.03%
2021/09/29	87	32.85	46	32.86	32.65	41	56,777	0.07%
2021/09/28	192.3	32.89	128	32.59	32.65	64.3	54,838	0.12%	大買/大賣/
2021/09/27	154.2	34.22	201.6	34.12	33.75	-47.4	53,293	-0.09%	大買/大賣/
2021/09/24	548	33.81	358.2	33.83	34.10	189.8	51,001	0.37%	大買/大賣/鉅額交易
2021/09/23	316.2	33.43	260	33.69	34.80	56.2	45,153	0.12%	大買/大賣/
2021/09/22	511	33.57	762	33.40	31.65	-251	40,445	-0.62%	大買/大賣/鉅額交易
2021/09/17	227	32.43	219.2	33.07	33.40	7.8	33,482	0.02%	大買/大賣/
2021/09/16	129	30.36	63	30.31	30.40	66	30,901	0.21%	大買/
2021/09/15	5	29.58	7	29.60	29.65	-2	30,050	-0.01%
2021/09/14	81	29.44	15	29.33	29.25	66	29,755	0.22%
2021/09/13	14	29.19	14	29.03	29.10	0	29,514	0.00%
2021/09/10	18	28.47	13	28.46	28.50	5	29,188	0.02%
2021/09/09	10	28.16	20.1	28.23	28.60	-10.1	29,060	-0.03%
2021/09/08	135	27.99	187	27.86	27.90	-52	28,911	-0.18%	大買/大賣/
2021/09/07	21	28.81	24	28.70	28.85	-3	28,391	-0.01%
2021/09/06	53	29.19	76	28.88	28.60	-23	28,070	-0.08%
2021/09/03	70	29.84	20	29.76	29.65	50	27,372	0.18%
2021/09/02	220	30.83	149	30.07	29.75	71	26,649	0.27%	大買/大賣/
2021/09/01	137	31.58	230.1	31.25	31.70	-93.1	24,832	-0.37%	大買/大賣/
2021/08/31	54	30.18	30	30.42	30.55	24	23,255	0.10%
2021/08/30	160	30.15	94.2	29.87	30.30	65.8	22,256	0.30%	大買/
2021/08/27	26.1	28.66	35	29.04	29.40	-8.9	20,464	-0.04%
2021/08/26	173	28.64	111.1	28.34	28.30	61.9	19,580	0.32%	大買/大賣/
2021/08/25	21.1	28.33	34	28.39	28.25	-12.9	18,392	-0.07%
2021/08/24	70	28.18	128	28.21	28.35	-58	17,703	-0.33%	大賣/
2021/08/23	125	27.95	85	27.79	27.85	40	16,716	0.24%	大買/
2021/08/20	107	27.02	237.1	27.67	28.00	-130.1	15,421	-0.84%	大買/大賣/鉅額交易
2021/08/19	70	26.04	136	26.42	26.30	-66	13,922	-0.47%	大賣/
2021/08/18	3.1	25.61	60	24.96	25.65	-56.9	13,496	-0.42%
2021/08/17	0	0.00	1	25.10	25.15	-1	13,451	-0.01%
2021/08/16	113	25.19	4	25.05	24.95	109	13,491	0.81%	大買/鉅額交易
2021/08/13	2	26.40	10	26.50	26.55	-8	13,065	-0.06%
2021/08/12	97	26.23	44	26.19	26.30	53	12,906	0.41%
2021/08/11	8	25.67	24	25.72	25.50	-16	13,049	-0.12%
2021/08/10	82	26.23	3.2	26.20	25.90	78.8	13,174	0.60%
2021/08/09	102	26.99	114	26.57	26.20	-12	13,468	-0.09%	大買/大賣/
2021/08/06	17	26.96	11	27.05	27.20	6	13,136	0.05%
2021/08/05	10	26.97	8.1	26.90	27.00	2	13,310	0.01%
2021/08/04	53	26.79	41	27.07	26.70	12	13,735	0.09%
2021/08/03	26	27.09	0	0.00	27.40	26	13,595	0.19%
2021/08/02	82	26.92	92	27.21	27.25	-10	13,319	-0.08%
2021/07/30	126	26.18	69.1	26.23	26.05	56.9	12,791	0.44%	大買/
2021/07/29	26	25.25	251.2	25.44	25.70	-225.2	12,223	-1.84%	大賣/鉅額交易
2021/07/27	1	24.10	4	24.10	24.00	-3	12,083	-0.02%
2021/07/26	1	23.95	1	24.05	23.90	0	12,524	0.00%
2021/07/23	2	24.00	16	24.06	24.05	-14	12,954	-0.11%
2021/07/22	0	0.00	12	24.38	23.95	-12	14,017	-0.09%
2021/07/21	1	24.65	0	0.00	23.90	1	15,752	0.01%
2021/07/20	8	23.93	0	0.00	23.90	8	15,822	0.05%
2021/07/19	1	24.10	13	24.23	24.10	-12	15,988	-0.08%
2021/07/16	0	0.00	5	24.52	24.30	-5	16,489	-0.03%
2021/07/15	0	0.00	3	24.20	24.45	-3	16,845	-0.02%
2021/07/13	0	0.00	12	24.35	24.15	-12	17,531	-0.07%
2021/07/12	0	0.00	4	24.45	24.40	-4	17,590	-0.02%
2021/07/09	2	24.55	0	0.00	24.60	2	17,700	0.01%
2021/07/08	6	24.69	0.3	24.75	24.80	5.7	17,927	0.03%
2021/07/07	17	24.31	10	24.45	24.35	7	18,198	0.04%
2021/07/06	12	24.39	16	24.38	24.25	-4	18,397	-0.02%
2021/07/05	6	24.45	4	24.49	24.50	2	18,573	0.01%
2021/07/02	2	24.48	0	0.00	24.40	2	18,694	0.01%
2021/07/01	24	24.61	13	24.67	24.55	11	18,914	0.06%
2021/06/30	50	25.44	13	24.91	24.70	37	19,271	0.19%
2021/06/29	3	25.05	5	24.91	25.30	-2	18,860	-0.01%
2021/06/28	12	24.10	1	24.05	24.00	11	18,604	0.06%
2021/06/25	2	24.15	3	24.10	24.05	-1	18,732	-0.01%
2021/06/24	11	24.25	0	0.00	24.20	11	18,880	0.06%
2021/06/23	2	24.20	0	0.00	24.30	2	19,086	0.01%
2021/06/22	23	23.93	1.7	23.94	23.85	21.3	19,419	0.11%
2021/06/21	6	23.86	13	24.05	23.70	-7	19,485	-0.04%
2021/06/18	1	25.05	10	24.96	24.90	-9	19,544	-0.05%
2021/06/17	7	25.58	10	25.52	25.35	-3	19,736	-0.02%
2021/06/16	14	25.41	10	25.38	25.45	4	20,060	0.02%
2021/06/15	46	25.41	50	25.25	25.30	-4	20,441	-0.02%
2021/06/10	0	0.00	5	24.85	24.90	-5	21,728	-0.02%
2021/06/09	4	25.25	38	25.18	24.90	-34	23,096	-0.15%
2021/06/08	14	24.99	18	24.92	25.15	-4	23,725	-0.02%
2021/06/07	11	24.91	17	24.73	24.70	-6	23,989	-0.03%
2021/06/04	2	24.93	9	24.95	24.85	-7	24,307	-0.03%
2021/06/03	0	0.00	2	25.00	25.10	-2	24,689	-0.01%
2021/06/02	17	25.01	97	25.02	25.00	-80	25,482	-0.31%
2021/06/01	2	24.85	7	24.85	24.85	-5	26,165	-0.02%
2021/05/31	103	24.70	0	0.00	24.85	103	27,251	0.38%	大買/鉅額交易
2021/05/28	4	25.09	1	25.15	24.90	3	30,057	0.01%
2021/05/27	38	24.75	2	24.60	25.00	36	33,968	0.11%
2021/05/26	4	24.20	8	24.34	24.35	-4	34,764	-0.01%
2021/05/25	21	24.05	3	23.85	23.80	18	35,093	0.05%
2021/05/24	6	23.82	14	23.59	23.85	-8	35,637	-0.02%
2021/05/21	2	23.45	2.3	23.23	23.25	-0.3	35,875	0.00%
2021/05/20	2	23.15	45	23.05	23.00	-43	36,456	-0.12%
2021/05/19	14	22.92	34	23.32	23.35	-20	37,310	-0.05%
2021/05/18	0	0.00	2	22.05	22.40	-2	38,202	-0.01%
2021/05/17	26	20.68	24.5	20.59	20.55	1.5	38,268	0.00%
2021/05/14	2.1	22.60	9	22.01	22.50	-6.9	38,046	-0.02%
2021/05/13	3	21.87	16	22.14	22.30	-13	37,874	-0.03%
2021/05/12	55	22.52	147	22.80	22.90	-92	37,688	-0.24%	大賣/
2021/05/11	42	24.86	30	24.87	24.25	12	37,222	0.03%
2021/05/10	8	25.59	12	25.91	25.70	-4	37,091	-0.01%
2021/05/07	29	25.31	2	25.60	25.65	27	37,745	0.07%
2021/05/06	3	24.63	0	0.00	24.60	3	37,769	0.01%
2021/05/05	13	24.73	6	24.70	24.55	7	37,819	0.02%
2021/05/04	27	25.06	59.5	25.04	24.70	-32.5	38,316	-0.08%
2021/05/03	47.8	26.14	56	26.19	25.75	-8.2	38,045	-0.02%
2021/04/29	18	27.41	53	27.59	27.00	-35	37,927	-0.09%
2021/04/28	65	28.54	55.1	28.52	27.95	9.9	37,887	0.03%
2021/04/27	113	28.18	210	28.25	28.55	-97	37,354	-0.26%	大買/大賣/
2021/04/26	15	27.02	11	27.10	26.90	4	36,776	0.01%
2021/04/23	6	27.03	13	26.95	26.85	-7	36,871	-0.02%
2021/04/22	20.7	27.35	31	27.25	26.60	-10.3	36,995	-0.03%
2021/04/21	35	27.49	15	27.34	27.25	20	36,807	0.05%
2021/04/20	8	27.12	11	27.08	27.20	-3	36,858	-0.01%
2021/04/19	36	27.09	119	27.36	27.30	-83	37,612	-0.22%	大賣/
2021/04/16	6	26.54	154	26.55	26.50	-148	37,472	-0.39%	大賣/鉅額交易
2021/04/15	30	26.23	29	26.25	26.15	1	37,690	0.00%
2021/04/14	14	25.92	66	25.84	25.80	-52	38,428	-0.14%
2021/04/13	117	26.72	22	26.61	26.30	95	38,688	0.25%	大買/
2021/04/12	32	26.45	18	26.45	26.30	14	38,729	0.04%
2021/04/09	26	26.77	36	26.77	26.70	-10	39,016	-0.03%
2021/04/08	27	27.05	11	27.07	27.10	16	39,108	0.04%
2021/04/07	25.2	27.13	73	27.19	27.25	-47.8	39,792	-0.12%
2021/04/06	40.3	26.46	60	26.52	26.60	-19.7	40,441	-0.05%
2021/04/01	16	26.88	41	27.06	26.85	-25	40,937	-0.06%
2021/03/31	136.2	27.29	48.6	27.34	27.05	87.6	41,837	0.21%	大買/
2021/03/30	15	27.45	31	27.43	27.30	-16	43,385	-0.04%
2021/03/29	3	27.62	4	27.74	27.50	-1	45,564	0.00%
2021/03/26	53	27.75	34	27.66	27.60	19	47,627	0.04%
2021/03/25	35	27.91	40	28.01	27.60	-5	48,995	-0.01%
2021/03/24	23	27.55	23	27.65	27.50	0	50,804	0.00%
2021/03/23	17	27.21	25	27.27	27.10	-8	51,779	-0.02%
2021/03/22	20	27.27	38	27.49	27.40	-18	52,246	-0.03%
2021/03/19	18	27.63	12	27.56	27.50	6	52,776	0.01%
2021/03/18	40	28.09	135	28.24	28.05	-95	54,426	-0.17%	大賣/
2021/03/17	79.3	28.50	25	28.60	28.20	54.3	55,388	0.10%
2021/03/16	91	29.08	54	29.22	28.85	37	57,510	0.06%
2021/03/15	42	29.07	51	29.04	28.95	-9	57,333	-0.02%
2021/03/12	84.4	28.14	13	28.27	28.15	71.4	56,117	0.13%
2021/03/11	22	27.84	39	27.80	27.95	-17	55,758	-0.03%
2021/03/10	12	28.27	6.1	28.09	27.90	5.9	55,657	0.01%
2021/03/09	11	28.14	59	28.15	28.35	-48	55,980	-0.09%
2021/03/08	64	28.28	52.5	27.92	28.15	11.5	55,962	0.02%
2021/03/05	338	28.46	138	28.26	28.45	200	55,390	0.36%	大買/大賣/鉅額交易
2021/03/04	143.7	28.58	86	28.80	28.20	57.7	55,682	0.10%	大買/
2021/03/03	241	29.70	212	29.84	29.35	29	55,313	0.05%	大買/大賣/
2021/03/02	247.2	29.40	316	29.64	29.45	-68.9	52,522	-0.13%	大買/大賣/
2021/02/26	66	27.84	92	27.46	27.95	-26	48,714	-0.05%
2021/02/25	85	27.29	141	27.18	27.50	-56	47,957	-0.12%	大賣/
2021/02/24	177	27.54	100	27.33	27.20	77	47,557	0.16%	大買/
2021/02/23	53	27.07	53	27.03	27.00	0	47,006	0.00%
2021/02/22	263	27.25	39	27.12	26.95	224	46,677	0.48%	大買/鉅額交易
2021/02/19	116	27.55	52	27.43	27.45	64	46,058	0.14%	大買/
2021/02/18	143	26.68	85	26.50	27.45	58	45,195	0.13%	大買/
2021/02/17	11	25.44	8	25.51	25.55	3	44,094	0.01%
2021/02/05	26	25.32	10	25.30	25.10	16	43,931	0.04%
2021/02/04	1	25.25	70	25.42	25.35	-69	43,843	-0.16%
2021/02/03	8	25.42	14	25.55	25.15	-6	43,840	-0.01%
2021/02/02	46	25.25	1	25.05	25.00	45	43,770	0.10%
2021/02/01	3	25.03	54	25.01	25.10	-51	43,710	-0.12%
2021/01/29	132	26.16	95	26.08	25.20	37	43,600	0.08%	大買/
2021/01/28	26	24.88	13	25.05	24.90	13	42,959	0.03%
2021/01/27	42	25.91	28.5	25.76	25.60	13.5	43,016	0.03%
2021/01/26	74	26.52	123.6	26.32	25.90	-49.6	43,276	-0.11%	大賣/
2021/01/25	45	26.43	56	26.16	26.10	-11	42,870	-0.03%
2021/01/22	20	26.33	27.8	26.39	26.50	-7.8	42,980	-0.02%
2021/01/21	14	26.03	30	26.30	26.20	-16	42,821	-0.04%
2021/01/20	126	26.11	54	26.07	25.55	72	42,792	0.17%	大買/
2021/01/19	80	26.56	58.1	26.61	26.85	21.9	42,639	0.05%
2021/01/18	52	24.68	72	25.06	25.15	-20	42,172	-0.05%
2021/01/15	63	24.83	14	24.87	24.45	49	44,252	0.11%
2021/01/14	42	25.26	42	25.40	25.20	0	44,550	0.00%
2021/01/13	37.8	25.32	16	25.32	25.15	21.8	44,557	0.05%
2021/01/12	105	24.86	19	24.95	25.40	86	44,187	0.19%	大買/
2021/01/11	50	24.59	26	24.49	24.40	24	43,320	0.06%
2021/01/08	18	25.06	6	25.08	25.10	12	42,925	0.03%
2021/01/07	50	25.12	143	25.08	25.35	-93	42,587	-0.22%	大賣/
2021/01/06	45	26.13	11	26.44	25.70	34	41,820	0.08%
2021/01/05	56	26.14	1	26.15	26.15	55	41,312	0.13%
2021/01/04	105	26.87	39.8	26.82	26.80	65.2	40,929	0.16%	大買/
2020/12/31	30.5	26.31	21	26.35	26.45	9.5	40,482	0.02%
2020/12/30	48	26.74	66.3	27.00	26.55	-18.2	40,208	-0.05%
2020/12/29	214	26.45	15	26.28	26.15	199	39,361	0.51%	大買/鉅額交易
2020/12/28	62	27.04	9	27.00	26.80	53	38,445	0.14%
2020/12/25	30	27.18	58	27.04	26.95	-28	37,476	-0.07%
2020/12/24	70	28.41	22	28.07	27.55	48	36,509	0.13%
2020/12/23	209	27.58	39	28.18	28.35	170	34,770	0.49%	大買/鉅額交易
2020/12/22	183.6	28.02	112	28.54	27.90	71.6	32,390	0.22%	大買/大賣/
2020/12/21	112	27.83	53	27.68	27.30	59	30,176	0.20%	大買/
2020/12/18	104	27.39	149	26.92	27.60	-45	28,570	-0.16%	大買/大賣/
2020/12/17	50	25.66	54	25.55	25.65	-4	26,353	-0.02%
2020/12/16	20	25.08	14	24.94	24.75	6	25,278	0.02%
2020/12/15	23	24.83	38	24.69	24.45	-15	24,972	-0.06%
2020/12/14	30	24.93	99	25.18	25.05	-69	24,158	-0.29%
2020/12/11	70	23.86	29	23.35	23.20	41	22,119	0.19%
2020/12/10	100	22.88	103	23.88	24.10	-3	20,722	-0.01%	大賣/
2020/12/09	13	21.98	7	21.75	21.95	6	17,953	0.03%
2020/12/08	11	21.31	2	21.33	21.10	9	17,339	0.05%
2020/12/07	9	21.49	62.1	21.49	21.10	-53.1	17,206	-0.31%
2020/12/04	3	21.37	6	21.54	21.45	-3	16,907	-0.02%
2020/12/03	12	21.47	31.4	21.87	21.55	-19.4	16,642	-0.12%
2020/12/02	4	21.25	12	21.16	21.10	-8	16,009	-0.05%
2020/12/01	12	20.70	38	20.63	20.65	-26	15,642	-0.17%
2020/11/30	252	21.23	132	20.99	21.05	120	15,457	0.78%	大買/大賣/鉅額交易
2020/11/27	42	19.95	43	20.54	20.90	-1	14,382	-0.01%
2020/11/26	11	19.08	0	0.00	19.00	11	13,669	0.08%
2020/11/25	7	19.11	1	19.35	19.10	6	13,591	0.04%
2020/11/24	6	18.74	0.4	18.70	18.90	5.6	13,380	0.04%
2020/11/23	0	0.00	1	19.00	19.05	-1	13,170	-0.01%
2020/11/20	6	19.18	0	0.00	19.10	6	13,132	0.05%
2020/11/19	1	19.50	40	19.35	19.30	-39	13,046	-0.30%
2020/11/18	1	19.70	0	0.00	19.65	1	13,051	0.01%
2020/11/17	0	0.00	1	19.60	19.60	-1	13,063	-0.01%
2020/11/13	2	19.48	1	19.65	19.40	1	13,079	0.01%
2020/11/12	3	20.02	0	0.00	19.90	3	12,903	0.02%
2020/11/11	0	0.00	1	20.50	20.30	-1	12,909	-0.01%
2020/11/10	0	0.00	2	20.35	20.35	-2	13,029	-0.02%
2020/11/09	13	20.35	15	20.55	20.40	-2	13,295	-0.02%
2020/11/06	0	0.00	2	20.45	20.40	-2	13,320	-0.02%
2020/11/05	6	20.52	10	20.70	20.35	-4	13,489	-0.03%
2020/11/04	6	20.77	4	20.68	20.50	2	13,652	0.01%
2020/11/03	7	20.46	18	20.26	20.45	-11	13,803	-0.08%
2020/11/02	4	21.21	35.3	20.87	20.70	-31.3	14,771	-0.21%
2020/10/30	14	21.06	10	21.08	21.05	4	14,819	0.03%
2020/10/29	9	20.43	3	20.83	20.80	6	14,802	0.04%
2020/10/28	18.7	20.84	8	21.05	20.65	10.7	15,384	0.07%
2020/10/27	20	20.55	1	20.85	20.50	19	15,963	0.12%
2020/10/26	39	21.76	51	21.38	21.20	-12	15,584	-0.08%
2020/10/23	233	22.59	216	22.54	22.80	17	14,694	0.12%	大買/大賣/
2020/10/22	22	21.32	1	20.10	21.35	21	12,221	0.17%
2020/10/21	2	19.65	50	19.75	19.45	-48	11,583	-0.41%
2020/10/20	20	18.91	1	19.15	19.15	19	11,223	0.17%
2020/10/19	10	18.40	0	0.00	18.70	10	11,116	0.09%
2020/10/16	10	18.10	0	0.00	17.70	10	11,020	0.09%
2020/10/14	12	17.91	51	17.65	18.00	-39	10,937	-0.36%
2020/10/13	0	0.00	1	18.30	18.40	-1	10,802	-0.01%
2020/09/29	0	0.00	2	17.00	17.05	-2	10,731	-0.02%
2020/09/22	1	15.15	0	0.00	15.30	1	10,741	0.01%
2020/09/17	45	16.37	0	0.00	16.70	45	10,389	0.43%
2020/09/15	55	16.40	0	0.00	16.25	55	10,350	0.53%
2020/09/09	30	17.13	0	0.00	16.85	30	10,352	0.29%
2020/09/04	9	18.00	0	0.00	17.75	9	10,299	0.09%
2020/09/02	0	0.00	8	17.35	17.35	-8	10,246	-0.08%
2020/09/01	0	0.00	1	17.60	17.50	-1	10,281	-0.01%
2020/08/21	0	0.00	1	17.55	17.55	-1	10,631	-0.01%
2020/08/17	0	0.00	2	17.18	17.30	-2	10,380	-0.02%
2020/08/14	0	0.00	2	16.53	17.00	-2	10,252	-0.02%
2020/08/13	0	0.00	19	16.48	16.50	-19	10,026	-0.19%
2020/08/11	30	15.00	0	0.00	14.65	30	9,411	0.32%
2020/08/10	10	14.84	1	14.90	14.65	9	9,182	0.10%
2020/08/07	3	13.90	1	14.35	14.20	2	8,946	0.02%
2020/08/06	1	13.85	1	14.55	13.05	0	8,558	0.00%
2020/08/05	1	14.10	0	0.00	14.50	1	7,155	0.01%
2020/08/04	4	14.54	0	0.00	14.50	4	6,885	0.06%
2020/08/03	12	14.93	0	0.00	14.40	12	6,652	0.18%
2020/07/31	2	16.00	0	0.00	16.00	2	6,086	0.03%
2020/07/30	1	17.75	0	0.00	17.75	1	5,535	0.02%
2020/07/24	0	0.00	0.4	20.60	20.60	-0.4	5,943	-0.01%
2020/07/23	25	21.14	0	0.00	21.20	25	6,055	0.41%
2020/07/21	45	21.30	0	0.00	21.20	45	6,209	0.72%
2020/07/20	50	21.50	0	0.00	21.45	50	6,286	0.80%
2020/07/15	0	0.00	2	21.70	21.65	-2	6,433	-0.03%
2020/07/13	0	0.00	20.8	21.35	21.40	-20.8	6,513	-0.32%
2020/07/10	0	0.00	10	20.20	20.80	-10	6,805	-0.15%
2020/07/09	26	20.41	1	20.45	20.35	25	6,897	0.36%
2020/07/06	2	18.00	1	18.45	18.50	1	6,967	0.01%
2020/07/02	11	19.15	12	19.76	20.10	-1	7,197	-0.01%
2020/07/01	1	18.90	0	0.00	18.90	1	7,286	0.01%
2020/06/30	30	21.73	39	21.08	21.00	-9	7,451	-0.12%
2020/06/29	3	21.38	2	21.50	21.35	1	7,376	0.01%
2020/06/24	0	0.00	2	21.20	21.00	-2	7,404	-0.03%
2020/06/22	6	21.10	3	21.00	20.90	3	7,524	0.04%
2020/06/18	3	21.03	0	0.00	21.10	3	7,621	0.04%
2020/06/17	13	21.19	0	0.00	21.05	13	7,692	0.17%
2020/06/16	40	21.44	5	21.45	21.50	35	7,811	0.45%
2020/06/12	6	20.80	5.4	20.90	21.05	0.6	8,021	0.01%
2020/06/11	2	21.53	4	21.40	21.10	-2	8,162	-0.02%
2020/06/10	8	21.72	6	21.70	21.70	2	8,231	0.02%
2020/06/09	8	21.74	5	21.74	21.65	3	8,454	0.04%
2020/06/08	5	21.50	0	0.00	21.60	5	8,544	0.06%
2020/06/05	20.6	21.80	10	21.85	21.80	10.6	8,542	0.12%
2020/06/04	20	21.88	0	0.00	21.75	20	8,587	0.23%
2020/06/03	20	21.85	0	0.00	21.95	20	8,648	0.23%
2020/06/02	21	21.65	16	21.78	21.70	5	8,681	0.06%
2020/06/01	0	0.00	1	21.50	21.15	-1	8,641	-0.01%
2020/05/29	4	20.76	2	20.93	20.75	2	8,590	0.02%
2020/05/28	15	20.02	8	20.25	20.20	7	8,300	0.08%
2020/05/27	5	20.10	0	0.00	20.25	5	8,301	0.06%
2020/05/26	6	20.20	0	0.00	20.20	6	8,363	0.07%
2020/05/21	0	0.00	5	20.70	20.65	-5	8,346	-0.06%
2020/05/20	0	0.00	4	20.60	20.60	-4	8,366	-0.05%
2020/05/18	5	20.25	0	0.00	20.00	5	8,637	0.06%
2020/05/15	0.2	20.35	0	0.00	20.50	0.2	8,670	0.00%
2020/05/14	10	20.65	0	0.00	20.50	10	8,683	0.12%
2020/05/13	0.2	21.10	0	0.00	21.20	0.2	8,698	0.00%
2020/05/12	10.2	21.15	0	0.00	20.90	10.2	8,665	0.12%
2020/05/07	12	22.10	212	22.40	21.90	-200	8,568	-2.33%	大賣/鉅額交易
2020/05/06	13	23.10	120	23.40	22.70	-107	8,363	-1.28%	大賣/鉅額交易
2020/05/05	2	21.53	7	21.81	21.85	-5	7,974	-0.06%
2020/05/04	7	20.78	5	20.90	20.80	2	7,918	0.03%
2020/04/30	2	21.45	6	21.59	21.50	-4	7,860	-0.05%
2020/04/28	0	0.00	2	21.28	20.90	-2	7,859	-0.03%
2020/04/27	3	21.05	0	0.00	20.95	3	7,950	0.04%
2020/04/23	0	0.00	2	22.18	21.70	-2	7,924	-0.03%
2020/04/22	0	0.00	7	21.79	21.95	-7	7,850	-0.09%
2020/04/21	0	0.00	2	21.95	21.95	-2	7,810	-0.03%
2020/04/20	2	22.45	7	22.72	22.45	-5	7,775	-0.06%
2020/04/17	4	22.65	4	23.01	22.65	0	7,812	0.00%
2020/04/16	0	0.00	11	22.71	22.75	-11	7,755	-0.14%
2020/04/15	424	22.72	7	22.41	22.50	417	7,678	5.43%	大買/鉅額交易
2020/04/14	8	22.79	5	22.97	22.60	3	7,353	0.04%
2020/04/13	2	22.35	2	22.80	22.60	0	7,245	0.00%
2020/04/10	2	22.50	7	22.59	22.60	-5	7,169	-0.07%
2020/04/09	1	22.35	2	22.50	22.40	-1	7,182	-0.01%
2020/04/08	0	0.00	9	22.68	22.80	-9	7,182	-0.13%
2020/04/07	8	22.37	12	22.57	22.45	-4	7,275	-0.05%
2020/04/06	8	21.55	25	21.82	22.15	-17	7,363	-0.23%
2020/04/01	0	0.00	17	20.69	20.90	-17	7,208	-0.24%
2020/03/31	5	19.44	1	19.90	19.60	4	6,975	0.06%
2020/03/30	2	18.63	6	19.29	19.70	-4	6,938	-0.06%
2020/03/27	1	19.60	1	19.90	19.40	0	6,887	0.00%
2020/03/26	7	19.30	7	19.58	19.50	0	6,850	0.00%
2020/03/25	0	0.00	20	19.21	19.30	-20	6,868	-0.29%
2020/03/24	4	18.05	8	18.19	18.15	-4	6,813	-0.06%
2020/03/23	3	17.12	1	17.15	16.90	2	6,854	0.03%
2020/03/20	2	17.80	2	18.03	17.85	0	6,847	0.00%
2020/03/19	15	17.62	1	17.70	17.30	14	6,753	0.21%
2020/03/18	5	18.20	3	18.72	18.15	2	6,706	0.03%
2020/03/17	11	17.50	12	18.28	18.55	-1	6,705	-0.01%
2020/03/16	3	17.83	12	17.86	18.05	-9	6,617	-0.14%
2020/03/13	16	17.01	7.8	18.09	18.30	8.2	6,603	0.12%
2020/03/12	9	18.92	6	19.17	18.75	3	6,414	0.05%
2020/03/10	6	19.99	5.9	20.19	20.25	0.1	6,390	0.00%
2020/03/09	2	20.28	0	0.00	19.90	2	6,362	0.03%
2020/03/06	18	21.29	1	22.25	21.10	17	6,310	0.27%
2020/03/05	0	0.00	59	22.13	22.30	-59	6,333	-0.93%
2020/03/04	8	21.61	3.4	21.67	21.70	4.6	6,490	0.07%
2020/03/03	3	21.28	0	0.00	21.10	3	6,675	0.04%
2020/03/02	1	20.35	1	21.25	21.15	0	6,932	0.00%
2020/02/27	2	21.20	8	21.55	21.05	-6	7,238	-0.08%
2020/02/26	2	21.63	2	21.78	21.60	0	7,278	0.00%
2020/02/25	11	22.10	2	22.25	22.05	9	7,505	0.12%
2020/02/24	3	22.10	0	0.00	22.05	3	7,705	0.04%
2020/02/21	1	22.75	13.2	22.93	22.75	-12.2	7,852	-0.16%
2020/02/20	20	22.82	44	23.77	22.60	-24	7,908	-0.30%
2020/02/19	0	0.00	19	22.92	23.40	-19	8,037	-0.24%
2020/02/18	2	21.83	8	22.17	22.30	-6	8,335	-0.07%
2020/02/17	0	0.00	6	22.14	22.10	-6	8,315	-0.07%
2020/02/14	3	21.75	20	21.92	21.85	-17	8,357	-0.20%
2020/02/13	1	21.50	2	21.45	21.45	-1	8,289	-0.01%
2020/02/12	0	0.00	12	21.49	21.45	-12	8,350	-0.14%
2020/02/11	1	20.30	5	21.02	21.20	-4	8,321	-0.05%
2020/02/10	0	0.00	4	20.44	20.60	-4	8,298	-0.05%
2020/02/07	0	0.00	3	20.07	20.40	-3	8,401	-0.04%
2020/02/06	0	0.00	4	20.31	20.40	-4	8,459	-0.05%
2020/02/05	0	0.00	10	19.87	19.85	-10	8,454	-0.12%
2020/02/04	1	19.30	1	19.40	19.30	0	8,606	0.00%
2020/02/03	5	19.00	1	18.75	19.25	4	8,828	0.05%
2020/01/31	2	18.93	2	19.70	19.60	0	8,952	0.00%
2020/01/30	42	19.79	22	19.91	19.50	20	8,958	0.22%
2020/01/20	1	21.25	5	21.25	21.65	-4	8,809	-0.05%
2020/01/16	1	21.20	0	0.00	21.25	1	8,994	0.01%
2020/01/15	1	21.25	2	21.30	21.30	-1	9,057	-0.01%
2020/01/14	4	21.31	2	21.55	21.20	2	9,062	0.02%
2020/01/13	3	21.43	17	21.50	21.50	-14	9,078	-0.15%
2020/01/10	1	20.90	2	21.00	20.90	-1	9,028	-0.01%
2020/01/09	0	0.00	2	20.80	20.80	-2	9,054	-0.02%
2020/01/08	2	20.50	2	20.55	20.55	0	9,161	0.00%
2020/01/07	1	20.65	1	20.70	20.70	0	9,209	0.00%
2020/01/06	2	20.60	0	0.00	20.75	2	9,244	0.02%
2020/01/03	2	21.10	0	0.00	20.70	2	9,254	0.02%
2020/01/02	7	21.02	7	21.11	21.05	0	9,261	0.00%
2019/12/31	99	21.77	3	22.33	21.00	96	9,260	1.04%
2019/12/30	0	0.00	13	21.77	22.10	-13	9,115	-0.14%
2019/12/27	7	20.76	2	20.93	20.85	5	8,982	0.06%
2019/12/26	2	20.48	1	20.50	20.60	1	8,963	0.01%
2019/12/25	3	20.48	0	0.00	20.40	3	9,033	0.03%
2019/12/24	2	20.90	0	0.00	20.60	2	9,141	0.02%
2019/12/23	0	0.00	2	21.05	20.95	-2	9,154	-0.02%
2019/12/20	0	0.00	7	21.12	20.95	-7	9,165	-0.08%
2019/12/19	2	20.90	0	0.00	20.70	2	9,054	0.02%
2019/12/18	1	20.85	2	20.98	21.05	-1	9,079	-0.01%
2019/12/17	4	20.68	2	20.80	21.00	2	9,109	0.02%
2019/12/16	4	20.65	17	20.65	20.60	-13	9,144	-0.14%
2019/12/13	1	21.05	167	21.13	20.60	-166	9,141	-1.82%	大賣/鉅額交易
2019/12/12	6	21.36	6	21.13	20.90	0	9,128	0.00%
2019/12/11	0	0.00	495	20.97	20.90	-495	9,098	-5.44%	大賣/鉅額交易
2019/12/10	9	21.27	0	0.00	21.05	9	9,126	0.10%
2019/12/09	1	21.30	1	21.60	21.60	0	9,079	0.00%
2019/12/06	17	21.30	0	0.00	21.25	17	9,171	0.19%
2019/12/04	5	21.65	3	21.70	21.55	2	9,248	0.02%
2019/12/03	4	21.64	2	21.90	21.90	2	9,468	0.02%
2019/12/02	11	21.61	38	21.64	21.90	-27	9,716	-0.28%
2019/11/29	20	22.30	18	22.56	22.05	2	9,780	0.02%
2019/11/28	38	22.30	24.3	22.80	22.05	13.7	9,713	0.14%
2019/11/27	111	23.94	41	23.12	23.15	70	9,664	0.72%	大買/
2019/11/26	12	23.79	58	23.92	23.70	-46	9,509	-0.48%
2019/11/25	0	0.00	0	22.90	23.10	0	9,259	0.00%
2019/11/22	11	22.83	45	22.97	22.85	-34	9,413	-0.36%
2019/11/21	70	22.13	11	22.29	22.40	59	9,351	0.63%
2019/11/20	5	21.20	8	21.59	21.85	-3	9,359	-0.03%
2019/11/19	4	20.33	14	20.71	20.95	-10	9,542	-0.10%
2019/11/18	13	20.39	13	20.53	20.30	0	9,567	0.00%
2019/11/15	8	18.86	29	19.60	20.10	-21	9,415	-0.22%
2019/11/13	2	18.05	1	18.05	18.15	1	8,996	0.01%
2019/11/12	2	18.05	1	18.25	18.20	1	9,005	0.01%
2019/11/11	4	18.09	5	18.30	18.15	-1	9,043	-0.01%
2019/11/08	1	18.25	5	18.33	18.40	-4	9,101	-0.04%
2019/11/07	0	0.00	2	18.35	18.35	-2	9,117	-0.02%
2019/11/06	4	18.23	3	18.45	18.40	1	9,184	0.01%
2019/11/05	4	18.16	10	18.45	18.50	-6	9,259	-0.06%
2019/11/04	1	18.15	8.2	18.28	18.45	-7.2	9,313	-0.08%
2019/11/01	0	0.00	1	18.35	18.25	-1	9,375	-0.01%
2019/10/31	5	18.36	5	18.63	18.30	0	9,334	0.00%
2019/10/30	2	17.85	3	18.12	18.05	-1	9,275	-0.01%
2019/10/29	4	17.98	3	18.13	17.90	1	9,265	0.01%
2019/10/28	2	17.73	3	17.90	17.80	-1	9,295	-0.01%
2019/10/25	4	17.85	7	17.99	17.85	-3	9,369	-0.03%
2019/10/24	0	0.00	7	17.44	17.70	-7	9,428	-0.07%
2019/10/23	1	17.00	2	16.90	16.95	-1	9,422	-0.01%
2019/10/21	0	0.00	5.1	17.31	17.20	-5.1	9,536	-0.05%
2019/10/17	2	17.05	0	0.00	17.15	2	9,685	0.02%
2019/10/16	0	0.00	33	17.07	17.25	-33	9,792	-0.34%
2019/10/15	0	0.00	6	16.65	16.75	-6	9,862	-0.06%
2019/10/14	0	0.00	3	16.93	16.95	-3	9,950	-0.03%
2019/10/08	2	16.58	7	16.65	16.65	-5	10,868	-0.05%
2019/10/04	6	16.37	4	16.31	16.25	2	11,757	0.02%
2019/10/03	23	16.34	2	16.45	16.45	21	12,099	0.17%
2019/10/01	8	17.06	0	0.00	16.70	8	12,426	0.06%
2019/09/27	12	16.83	2	17.00	17.00	10	12,532	0.08%
2019/09/26	7	17.69	1	17.25	17.25	6	12,731	0.05%
2019/09/25	0	0.00	3	17.87	17.70	-3	12,983	-0.02%
2019/09/24	1	17.90	0	0.00	17.85	1	13,504	0.01%
2019/09/23	1	17.85	0	0.00	18.00	1	13,865	0.01%
2019/09/20	3	17.92	7	18.10	18.10	-4	14,276	-0.03%
2019/09/19	3	17.65	4	17.64	17.65	-1	14,462	-0.01%
2019/09/18	5	17.85	0	0.00	17.80	5	14,824	0.03%
2019/09/17	1	17.55	1	17.90	17.85	0	15,174	0.00%
2019/09/12	6	17.78	3	17.73	17.80	3	15,642	0.02%
2019/09/11	0	0.00	1	17.35	17.35	-1	15,995	-0.01%
2019/09/10	2	17.50	22.1	17.55	17.25	-20.1	16,545	-0.12%
2019/09/06	2	17.30	0	0.00	17.30	2	16,931	0.01%
2019/09/05	0	0.00	3	17.15	17.15	-3	17,301	-0.02%
2019/09/04	4	16.46	2	16.95	16.95	2	17,261	0.01%
2019/09/03	2	17.30	0	0.00	16.85	2	17,605	0.01%
2019/09/02	0	0.00	5	17.29	17.35	-5	17,774	-0.03%
2019/08/30	2	16.75	3	16.92	16.85	-1	18,056	-0.01%
2019/08/29	4	16.75	2	16.80	16.80	2	18,340	0.01%
2019/08/27	7	16.54	23	16.92	17.20	-16	18,767	-0.09%
2019/08/26	5	16.51	5	17.07	17.10	0	18,631	0.00%
2019/08/23	2	16.80	2	17.20	17.20	0	18,586	0.00%
2019/08/22	13	16.67	7	17.61	17.50	6	18,861	0.03%
2019/08/21	8	17.71	69	17.75	17.60	-61	18,957	-0.32%
2019/08/20	40	18.11	0	0.00	18.45	40	19,025	0.21%
2019/08/19	3	18.62	0	0.00	18.60	3	19,267	0.02%
2019/08/16	5	18.52	0	0.00	18.70	5	19,623	0.03%
2019/08/15	14	18.51	0	0.00	18.70	14	19,732	0.07%
2019/08/14	0	0.00	14	18.83	18.90	-14	19,820	-0.07%
2019/08/13	18	18.63	0	0.00	18.70	18	19,818	0.09%
2019/08/12	4	18.70	0.1	19.00	19.10	3.9	19,738	0.02%
2019/08/08	4	18.75	1	18.75	18.75	3	19,845	0.02%
2019/08/07	16	18.60	3	18.75	18.75	13	19,921	0.07%
2019/08/06	7	18.34	8	18.79	19.00	-1	19,922	-0.01%
2019/08/05	13	18.61	0	0.00	18.55	13	19,963	0.07%
2019/08/02	16	18.82	0	0.00	18.70	16	20,041	0.08%
2019/08/01	20	19.41	0	0.00	19.15	20	20,065	0.10%
2019/07/31	5	19.75	10	20.05	20.20	-5	20,011	-0.02%
2019/07/30	8	19.79	15	19.67	19.75	-7	19,903	-0.04%
2019/07/29	0	0.00	2	19.35	19.60	-2	19,826	-0.01%
2019/07/26	294	18.88	4	19.20	19.25	290	19,774	1.47%	大買/鉅額交易
2019/07/25	312	19.45	0	0.00	19.50	312	19,590	1.59%	大買/鉅額交易
2019/07/24	13	19.70	0	0.00	19.85	13	19,639	0.07%
2019/07/23	98	19.76	1	19.80	19.95	97	19,602	0.49%
2019/07/19	1	19.70	3	19.50	19.65	-2	19,570	-0.01%
2019/07/16	0	0.00	97	19.31	19.45	-97	19,196	-0.51%
2019/07/15	0	0.00	2	18.95	19.00	-2	19,103	-0.01%
2019/07/12	24	18.35	0	0.00	18.45	24	18,755	0.13%
2019/07/11	1	18.90	1	18.90	18.75	0	18,384	0.00%
2019/07/10	1	18.65	1	18.95	18.95	0	18,198	0.00%
2019/07/09	0	0.00	1	18.65	18.50	-1	17,815	-0.01%
2019/07/08	30	18.83	0	0.00	18.95	30	18,178	0.17%
2019/07/05	21	19.10	0	0.00	19.10	21	18,579	0.11%
2019/07/04	1	19.50	0	0.00	19.35	1	18,778	0.01%
2019/07/03	20	19.65	20.5	19.64	19.30	-0.5	18,997	0.00%
2019/07/02	10	19.40	2	19.40	19.15	8	18,961	0.04%
2019/07/01	23	19.76	31	19.31	19.85	-8	18,755	-0.04%
2019/06/28	2	18.85	0	0.00	18.75	2	18,324	0.01%
2019/06/27	1	19.05	1	18.90	18.90	0	18,068	0.00%
2019/06/26	1	18.80	1	19.20	19.20	0	17,757	0.00%
2019/06/25	21	19.04	0	0.00	19.05	21	17,867	0.12%
2019/06/24	2	19.35	1	19.75	19.75	1	17,605	0.01%
2019/06/21	0	0.00	2.4	19.83	19.15	-2.4	17,811	-0.01%
2019/06/19	5	19.36	0	0.00	19.80	5	17,381	0.03%
2019/06/18	32	19.85	0	0.00	19.15	32	17,041	0.19%
2019/06/13	2.7	20.90	1	20.90	20.80	1.7	15,965	0.01%
2019/06/12	2	20.25	1	20.55	20.55	1	15,473	0.01%
2019/06/11	5	20.30	0	0.00	20.30	5	15,276	0.03%
2019/06/06	5	22.35	7.1	22.28	22.10	-2.1	14,340	-0.01%
2019/06/05	3	20.62	7	21.38	21.70	-4	13,972	-0.03%
2019/06/04	3	20.03	1.3	20.03	19.75	1.7	13,549	0.01%
2019/05/30	1	21.40	0	0.00	21.50	1	12,901	0.01%
2019/05/29	2	21.30	0	0.00	21.15	2	12,918	0.02%
2019/05/24	0	0.00	1	22.20	22.20	-1	12,444	-0.01%
2019/05/20	0	0.00	0.1	22.55	22.65	-0.1	11,511	0.00%
2019/05/15	1	21.60	1	22.25	22.25	0	11,487	0.00%
2019/05/14	0	0.00	3	22.07	22.20	-3	11,365	-0.03%
2019/05/10	0	0.00	6	22.80	23.10	-6	11,388	-0.05%
2019/05/07	1	23.45	0	0.00	23.10	1	11,212	0.01%
2019/05/06	1	23.20	1	23.50	23.40	0	11,262	0.00%
2019/05/03	1	23.25	0	0.00	23.25	1	11,260	0.01%
2019/05/02	1	23.50	0	0.00	23.50	1	11,287	0.01%
2019/04/29	1	23.50	2	23.30	23.20	-1	11,526	-0.01%
2019/04/26	1	23.70	0	0.00	23.65	1	11,647	0.01%
2019/04/25	1	23.50	1	24.20	24.30	0	12,084	0.00%
2019/04/24	3	24.60	2	25.00	24.20	1	12,488	0.01%
2019/04/23	1	24.95	4	25.18	25.20	-3	12,894	-0.02%
2019/04/22	4	24.96	2	25.05	25.05	2	13,307	0.02%
2019/04/19	1	24.95	1	25.15	24.90	0	13,688	0.00%
2019/04/18	2	25.55	0	0.00	24.70	2	13,872	0.01%
2019/04/17	0	0.00	1	26.05	25.85	-1	14,091	-0.01%
2019/04/16	4	26.99	2	26.95	26.60	2	14,126	0.01%
2019/04/15	0	0.00	2.3	28.69	27.70	-2.3	14,031	-0.02%
2019/04/12	2	28.68	2	29.40	29.50	0	14,076	0.00%
2019/04/11	15	29.63	17	30.40	29.55	-2	13,466	-0.02%
2019/04/10	3	28.60	10	28.80	29.80	-7	13,209	-0.05%
2019/04/09	0	0.00	11	27.89	28.30	-11	13,365	-0.08%
2019/04/08	2	25.53	23	24.27	25.75	-21	13,374	-0.16%
2019/04/03	2	23.33	1	23.45	23.45	1	14,466	0.01%
2019/04/02	21	23.51	3	23.72	23.65	18	15,329	0.12%
2019/04/01	2	24.00	1.8	23.99	24.15	0.2	16,177	0.00%
2019/03/29	1	24.45	1	24.30	24.30	0	17,091	0.00%
2019/03/28	2	24.03	8	24.04	24.75	-6	17,237	-0.03%
2019/03/26	2	24.85	38	25.00	24.85	-36	17,551	-0.21%
2019/03/25	36	24.25	2.7	24.84	24.90	33.3	17,804	0.19%
2019/03/22	22	25.81	20	26.20	25.65	2	18,464	0.01%
2019/03/21	8	26.09	5	26.10	26.15	3	18,702	0.02%
2019/03/20	0	0.00	9	26.47	26.65	-9	18,771	-0.05%
2019/03/19	5	26.45	53	26.56	26.45	-48	18,865	-0.25%
2019/03/15	0	0.00	2	26.40	26.25	-2	19,389	-0.01%
2019/03/14	1	25.90	0	0.00	25.80	1	19,455	0.01%
2019/03/12	0	0.00	2	26.10	26.00	-2	20,047	-0.01%
2019/03/11	0	0.00	0.1	25.60	25.65	-0.1	20,284	0.00%
2019/03/08	1	26.00	0	0.00	25.55	1	20,845	0.00%
2019/03/07	0	0.00	1	25.90	25.90	-1	23,868	0.00%
2019/03/06	0	0.00	4	26.70	26.05	-4	24,135	-0.02%
2019/03/05	6	26.28	0	0.00	26.30	6	24,464	0.02%
2019/03/04	2	26.80	0	0.00	26.80	2	25,052	0.01%
2019/02/27	1	26.25	4	26.50	26.80	-3	25,603	-0.01%
2019/02/26	21	25.55	3	26.12	26.05	18	25,578	0.07%
2019/02/25	3	26.03	3	26.30	26.40	0	25,626	0.00%
2019/02/22	43	26.44	13	26.67	25.90	30	25,797	0.12%
2019/02/21	2	26.35	4	26.55	26.60	-2	25,444	-0.01%
2019/02/20	1	26.00	4	26.06	26.30	-3	25,820	-0.01%
2019/02/19	5	25.97	2	25.80	25.80	3	26,184	0.01%
2019/02/18	2	25.98	4	26.25	26.05	-2	26,631	-0.01%
2019/02/15	14	26.27	1	25.90	25.90	13	27,270	0.05%
2019/02/14	6	26.46	7	26.56	26.30	-1	27,498	0.00%
2019/02/13	4	26.15	2	26.10	25.95	2	27,651	0.01%
2019/02/12	4	26.13	4	26.15	26.10	0	27,929	0.00%
2019/02/11	17	26.62	1	25.85	25.80	16	28,180	0.06%
2019/01/30	1	26.15	6	26.71	26.90	-5	28,316	-0.02%
2019/01/29	3	26.15	42	26.31	26.10	-39	28,678	-0.14%
2019/01/28	6	26.83	22	27.05	26.10	-16	29,234	-0.05%
2019/01/25	3	26.97	2	27.00	27.10	1	29,464	0.00%
2019/01/24	8	26.59	6	26.41	26.65	2	29,714	0.01%
2019/01/23	2	26.58	3	26.42	26.35	-1	29,965	0.00%
2019/01/22	3	26.12	6	26.28	26.25	-3	30,405	-0.01%
2019/01/21	2	25.95	3	26.10	26.10	-1	31,040	0.00%
2019/01/18	4	25.10	19	25.91	26.10	-15	31,328	-0.05%
2019/01/17	1	25.95	18	25.62	25.60	-17	31,591	-0.05%
2019/01/16	31	26.00	10	25.58	25.50	21	32,071	0.07%
2019/01/15	1	25.05	22	25.98	26.60	-21	32,225	-0.07%
2019/01/14	41	26.02	1	25.05	24.90	40	32,476	0.12%
2019/01/11	3	26.00	16.1	26.70	26.95	-13.1	32,773	-0.04%
2019/01/10	29	26.94	5	27.31	25.85	24	33,515	0.07%
2019/01/09	9	26.34	9	26.75	27.05	0	33,874	0.00%
2019/01/08	9	26.40	13	26.51	26.45	-4	33,861	-0.01%
2019/01/07	21	26.13	22	26.47	26.50	-1	33,744	0.00%
2019/01/04	1	25.40	1	25.60	25.35	0	33,857	0.00%
2019/01/03	2	25.85	1	25.90	25.90	1	34,133	0.00%
2019/01/02	3	25.70	7	25.84	26.00	-4	34,148	-0.01%
2018/12/28	12	25.18	18	25.82	25.90	-6	34,188	-0.02%
2018/12/27	30	25.98	19	26.50	25.35	11	33,933	0.03%
2018/12/26	64	25.17	24	25.23	25.15	40	33,591	0.12%
2018/12/25	50	23.90	96	24.07	25.00	-46	33,485	-0.14%
2018/12/24	10	25.20	17	25.43	24.30	-7	32,466	-0.02%
2018/12/22	20	27.43	1	27.40	26.95	19	31,995	0.06%
2018/12/21	16	30.19	3	32.82	29.85	13	31,703	0.04%
2018/12/20	5.6	33.50	6	33.28	33.15	-0.4	30,989	0.00%
2018/12/19	32	34.15	88	34.88	33.50	-56	30,839	-0.18%
2018/12/18	29	32.96	27	33.21	33.80	2	30,333	0.01%
2018/12/17	36	32.68	70.9	32.95	34.00	-34.9	30,131	-0.12%
2018/12/14	6	32.48	2	32.40	32.40	4	28,984	0.01%
2018/12/13	7	36.29	2	36.23	35.95	5	28,779	0.02%
2018/12/12	4	36.90	8	36.62	37.15	-4	28,657	-0.01%
2018/12/11	9	36.85	11	37.15	37.25	-2	28,519	-0.01%
2018/12/10	13	35.92	4	35.63	35.70	9	28,628	0.03%
2018/12/07	2	37.28	2	37.05	36.95	0	28,793	0.00%
2018/12/06	21	37.20	3	37.38	37.15	18	28,827	0.06%
2018/12/05	19	38.27	16	38.38	38.05	3	28,641	0.01%
2018/12/04	30	39.18	5	39.99	38.80	25	28,707	0.09%
2018/12/03	17	39.55	3	39.83	39.55	14	28,520	0.05%
2018/11/30	78	40.06	322.1	40.78	40.50	-244.1	28,076	-0.87%	大賣/鉅額交易
2018/11/29	2	40.20	8	40.41	39.85	-6	25,114	-0.02%
2018/11/28	14	39.98	8	40.13	39.50	6	24,866	0.02%
2018/11/27	34	41.27	43	40.94	39.60	-9	24,623	-0.04%
2018/11/26	17	40.38	36	40.02	42.40	-19	24,142	-0.08%
2018/11/23	23	38.87	2	39.00	39.05	21	23,760	0.09%
2018/11/22	6	39.39	1.1	38.97	39.00	4.9	23,704	0.02%
2018/11/21	6	39.73	7.7	39.95	40.00	-1.7	23,783	-0.01%
2018/11/20	2	39.75	3	39.82	39.45	-1	23,649	0.00%
2018/11/19	8	40.35	12	40.46	39.75	-4	23,601	-0.02%
2018/11/16	7	40.24	18	40.56	41.00	-11	23,394	-0.05%
2018/11/15	10	39.48	66	39.76	40.30	-56	23,108	-0.24%
2018/11/14	14	39.13	19	39.04	38.60	-5	22,939	-0.02%
2018/11/13	3	37.05	5	37.76	38.00	-2	22,676	-0.01%
2018/11/12	12	37.68	3	37.57	37.20	9	22,724	0.04%
2018/11/09	28	38.96	7.7	38.83	39.00	20.3	22,757	0.09%
2018/11/08	35	39.81	19	39.88	39.60	16	22,725	0.07%
2018/11/07	41	39.73	40	39.97	40.10	1	22,718	0.00%
2018/11/06	44	38.94	42	39.67	40.10	2	22,607	0.01%
2018/11/05	51	38.78	37	39.84	39.80	14	22,259	0.06%
2018/11/02	59	36.54	84	36.84	37.45	-25	21,966	-0.11%
2018/11/01	27	36.58	76	36.77	37.20	-49	21,945	-0.22%
2018/10/31	14	35.31	12	35.40	36.00	2	21,813	0.01%
2018/10/30	33	33.30	26	33.45	33.75	7	21,765	0.03%
2018/10/29	34	33.70	14	33.63	33.90	20	21,676	0.09%
2018/10/26	5	36.45	4	36.11	35.80	1	21,604	0.00%
2018/10/25	8	35.44	16	36.02	36.95	-8	21,657	-0.04%
2018/10/24	14	35.20	15	35.56	36.00	-1	21,581	0.00%
2018/10/23	43	35.99	20	35.51	35.00	23	21,479	0.11%
2018/10/22	52	36.12	52	36.68	37.05	0	21,681	0.00%
2018/10/19	31	37.30	28.2	36.83	37.50	2.8	22,296	0.01%
2018/10/18	75	39.60	47.3	38.71	37.20	27.8	22,007	0.13%
2018/10/17	22	39.85	39	40.65	41.25	-17	21,744	-0.08%
2018/10/16	2	38.30	2	38.05	37.80	0	21,618	0.00%
2018/10/15	5	38.27	6	38.47	38.00	-1	22,531	0.00%
2018/10/12	2	37.95	5	38.40	38.80	-3	23,536	-0.01%
2018/10/11	5	37.16	3	37.67	38.60	2	25,095	0.01%
2018/10/09	4	38.20	4	38.70	38.45	0	26,003	0.00%
2018/10/08	16	38.26	9	38.32	38.35	7	27,388	0.03%
2018/10/05	44	38.99	4	38.94	39.30	40	28,407	0.14%
2018/10/04	5	39.16	7	39.31	39.45	-2	29,031	-0.01%
2018/10/03	14	38.85	35	39.25	39.40	-21	29,678	-0.07%
2018/10/02	14	38.10	47.5	38.40	39.00	-33.5	31,099	-0.11%
2018/10/01	39	37.51	11.1	37.92	37.20	27.9	31,768	0.09%
2018/09/28	28	40.45	326.2	40.36	40.30	-298.2	31,799	-0.94%	大賣/鉅額交易
2018/09/27	9	38.83	17	38.81	39.15	-8	31,405	-0.03%
2018/09/26	4	37.85	5	38.09	38.30	-1	31,731	0.00%
2018/09/25	11	37.83	9	37.73	37.80	2	31,642	0.01%
2018/09/21	2	36.15	5	36.08	36.95	-3	31,567	-0.01%
2018/09/20	8	36.84	4	37.05	36.10	4	31,754	0.01%
2018/09/19	2	37.20	2	36.90	36.90	0	31,926	0.00%
2018/09/18	2	36.60	2	36.80	37.00	0	32,060	0.00%
2018/09/17	2	36.70	3	36.88	36.85	-1	32,169	0.00%
2018/09/14	3	36.80	16	36.81	36.75	-13	32,605	-0.04%
2018/09/13	7	35.89	32	36.41	36.55	-25	32,620	-0.08%
2018/09/12	20	33.69	2.5	33.43	34.10	17.5	33,037	0.05%
2018/09/11	16	32.42	5	32.72	32.90	11	33,312	0.03%
2018/09/10	12	33.73	15	33.87	31.40	-3	33,526	-0.01%
2018/09/07	20	34.95	7	34.87	34.60	13	33,685	0.04%
2018/09/06	3	35.05	3.1	35.71	35.50	-0.1	33,649	0.00%
2018/09/05	9	35.67	126	35.99	35.40	-117	33,726	-0.35%	大賣/鉅額交易
2018/09/04	1	36.55	1	36.55	36.50	0	33,932	0.00%
2018/09/03	14	36.68	16	36.55	36.45	-2	34,137	-0.01%
2018/08/31	6	38.06	2	37.58	37.50	4	34,049	0.01%
2018/08/30	16	38.64	369	38.61	38.20	-353	34,000	-1.04%	大賣/鉅額交易
2018/08/29	7	37.91	7	37.92	38.00	0	33,850	0.00%
2018/08/28	6	38.06	423.4	37.97	37.90	-417.4	33,990	-1.23%	大賣/鉅額交易
2018/08/27	1	37.25	12.4	36.90	36.95	-11.4	33,762	-0.03%
2018/08/24	1	36.65	0	0.00	37.00	1	33,703	0.00%
2018/08/23	17	37.28	303	37.32	37.35	-286	33,748	-0.85%	大賣/鉅額交易
2018/08/22	4	36.44	4	36.59	36.45	0	33,591	0.00%
2018/08/21	14	36.06	711.1	36.12	37.00	-697.1	33,515	-2.08%	大賣/鉅額交易
2018/08/20	8	34.69	10	34.53	34.90	-2	33,258	-0.01%
2018/08/17	2	36.00	452	36.05	35.95	-450	32,963	-1.37%	大賣/鉅額交易
2018/08/16	5	37.09	1	37.00	36.50	4	32,932	0.01%
2018/08/15	2	37.33	1	37.85	37.75	1	32,796	0.00%
2018/08/14	2	37.40	6	37.63	38.00	-4	32,689	-0.01%
2018/08/13	12	36.70	3	37.03	37.85	9	32,452	0.03%
2018/08/10	4	38.00	5.3	37.98	37.55	-1.3	32,335	0.00%
2018/08/09	4	37.93	4	37.96	38.50	0	32,402	0.00%
2018/08/08	4	38.14	9	38.42	38.50	-5	32,045	-0.02%
2018/08/07	28	38.52	23	37.85	37.80	5	31,959	0.02%
2018/08/06	5	38.01	14	37.69	38.40	-9	31,876	-0.03%
2018/08/03	8	38.37	8	38.58	38.30	0	31,840	0.00%
2018/08/02	5	38.30	13	38.41	38.25	-8	31,622	-0.03%
2018/08/01	38	39.49	55	39.03	38.55	-17	31,208	-0.05%
2018/07/31	60	39.12	56.4	39.16	39.00	3.6	30,949	0.01%
2018/07/30	53	39.36	37.8	39.07	38.85	15.2	30,952	0.05%
2018/07/27	68	40.90	54	40.24	40.30	14	30,732	0.05%
2018/07/26	58	39.90	99.1	40.10	41.00	-41.1	30,091	-0.14%
2018/07/25	3	38.02	10	37.92	37.80	-7	28,944	-0.02%
2018/07/24	275	38.18	24	38.23	37.85	251	28,687	0.87%	大買/鉅額交易
2018/07/23	101	36.51	89.1	37.38	37.70	11.9	28,353	0.04%	大買/
2018/07/20	39	38.46	56	38.30	37.85	-17	28,098	-0.06%
2018/07/19	95	37.97	133	38.11	39.10	-38	27,102	-0.14%	大賣/
2018/07/18	1,302	39.42	99	38.96	36.30	1,203	26,238	4.58%	大買/鉅額交易
2018/07/17	1,640	37.05	41	37.65	38.50	1,599	24,840	6.44%	大買/鉅額交易
2018/07/16	12	36.88	108	36.17	36.90	-96	24,405	-0.39%	大賣/
2018/07/13	30	34.37	67	34.44	35.30	-37	23,929	-0.15%
2018/07/12	65	32.99	28.3	32.97	33.10	36.7	24,538	0.15%
2018/07/11	21	32.02	107	31.87	32.20	-86	23,919	-0.36%	大賣/
2018/07/10	36	31.81	39	31.92	31.30	-3	23,340	-0.01%
2018/07/09	52	30.13	92.6	30.12	30.90	-40.6	22,037	-0.18%
2018/07/06	73	28.58	147	28.33	28.10	-74	21,204	-0.35%	大賣/
2018/07/05	4	27.56	1	27.45	27.80	3	20,833	0.01%
2018/07/04	4	27.68	12	27.81	28.15	-8	21,097	-0.04%
2018/07/03	0	0.00	3	26.77	26.60	-3	20,684	-0.01%
2018/07/02	31	26.85	0.3	26.75	27.00	30.7	20,737	0.15%
2018/06/29	5	26.91	8	27.38	27.10	-3	20,693	-0.01%
2018/06/28	31	25.38	25	25.74	25.45	6	20,663	0.03%
2018/06/27	74	26.69	1	27.00	26.50	73	20,964	0.35%
2018/06/26	12	27.20	23	27.02	26.85	-11	21,086	-0.05%
2018/06/25	97	27.81	87.5	27.31	27.00	9.5	21,130	0.04%
2018/06/22	18	27.73	6	27.91	28.00	12	20,991	0.06%
2018/06/21	57	27.79	74.9	27.51	27.90	-17.9	20,985	-0.09%
2018/06/20	27	27.01	35	26.62	27.00	-8	21,129	-0.04%
2018/06/19	35	26.48	33	26.28	26.30	2	21,445	0.01%
2018/06/15	7	25.84	17	26.06	26.10	-10	21,482	-0.05%
2018/06/14	26	24.90	11	25.02	24.70	15	21,324	0.07%
2018/06/13	46	24.81	14.2	24.81	24.75	31.8	21,610	0.15%
2018/06/12	13	24.46	64	24.62	25.75	-51	21,844	-0.23%
2018/06/11	21	24.23	2	24.28	24.00	19	22,367	0.08%
2018/06/08	0	0.00	1	23.50	23.30	-1	22,829	0.00%
2018/06/07	1	23.60	30	23.65	23.35	-29	23,263	-0.12%
2018/06/06	1	23.45	7.6	23.34	23.40	-6.6	23,888	-0.03%
2018/06/05	50	23.95	4	23.60	23.55	46	24,446	0.19%
2018/06/01	0	0.00	1	23.00	23.05	-1	25,229	0.00%
2018/05/31	1	22.50	1	22.75	22.55	0	25,319	0.00%
2018/05/30	5	22.72	6	22.79	22.80	-1	25,375	0.00%
2018/05/29	0	0.00	11.2	22.77	22.75	-11.2	25,592	-0.04%
2018/05/28	21	22.77	0	0.00	22.80	21	25,703	0.08%
2018/05/25	3	23.30	20.1	23.65	23.10	-17.1	25,810	-0.07%
2018/05/24	3	23.68	32	23.13	23.65	-29	25,851	-0.11%
2018/05/23	12	22.74	15	22.87	22.90	-3	25,890	-0.01%
2018/05/22	5	22.66	2	22.75	22.65	3	26,037	0.01%
2018/05/21	23	23.11	36	22.89	23.00	-13	26,254	-0.05%
2018/05/18	1	22.65	3	23.02	23.05	-2	26,421	-0.01%
2018/05/17	57	23.00	26	23.13	23.20	31	26,496	0.12%
2018/05/16	4	22.33	24	22.30	22.30	-20	26,423	-0.08%
2018/05/15	12	22.66	22	22.76	22.70	-10	26,477	-0.04%
2018/05/14	22	23.28	8	23.30	23.15	14	26,886	0.05%
2018/05/11	1	22.40	98	22.40	22.90	-97	26,943	-0.36%
2018/05/10	2	22.03	1.3	22.22	21.95	0.7	26,822	0.00%
2018/05/09	10	22.35	0	0.00	22.45	10	26,843	0.04%
2018/05/08	12	22.45	13	22.40	22.60	-1	26,916	0.00%
2018/05/04	1	22.15	6	21.70	21.85	-5	26,992	-0.02%
2018/05/03	3	22.15	1	22.00	21.85	2	27,328	0.01%
2018/05/02	1	22.00	4	22.25	21.85	-3	27,866	-0.01%
2018/04/30	24	21.95	31	22.07	22.25	-7	28,055	-0.02%
2018/04/27	93	21.68	6	21.55	21.50	87	28,147	0.31%
2018/04/26	7	21.17	54	22.83	21.00	-47	28,129	-0.17%
2018/04/25	28	23.54	27	24.27	23.20	1	28,948	0.00%
2018/04/24	2	25.48	5	24.92	24.65	-3	30,043	-0.01%
2018/04/23	26	25.82	6	26.14	25.55	20	31,044	0.06%
2018/04/20	13.8	26.15	32.1	26.22	26.60	-18.3	31,914	-0.06%
2018/04/19	15	25.43	37.4	25.28	26.00	-22.4	31,765	-0.07%
2018/04/18	35	24.66	85	24.49	25.10	-50	31,735	-0.16%
2018/04/17	31	23.02	6.8	22.96	22.95	24.2	30,391	0.08%
2018/04/16	8	23.43	11	23.41	22.90	-3	31,112	-0.01%
2018/04/13	20	23.45	9.7	23.27	23.30	10.3	31,783	0.03%
2018/04/12	20	23.10	2	22.95	22.95	18	32,459	0.06%
2018/04/11	0	0.00	2.1	23.02	23.10	-2.1	32,598	-0.01%
2018/04/10	5	23.25	49	23.46	22.75	-44	32,878	-0.13%
2018/04/09	11	22.88	13	22.86	22.85	-2	32,705	-0.01%
2018/04/03	1	22.65	24	22.44	22.45	-23	32,680	-0.07%
2018/04/02	15	22.40	0	0.00	22.20	15	33,321	0.05%
2018/03/31	16	21.90	16	22.03	22.25	0	33,665	0.00%
2018/03/30	13	22.12	13	22.48	22.45	0	34,037	0.00%
2018/03/29	6.1	21.14	1	22.55	21.10	5.1	34,292	0.01%
2018/03/28	9	22.62	3	22.95	22.25	6	34,780	0.02%
2018/03/27	25	22.66	3	22.97	22.50	22	35,612	0.06%
2018/03/26	6	22.42	4	22.48	22.40	2	35,658	0.01%
2018/03/23	7	22.01	10	22.47	22.60	-3	35,662	-0.01%
2018/03/22	23	21.44	30	21.18	20.60	-7	35,100	-0.02%
2018/03/21	27	22.80	36	22.83	22.30	-9	34,713	-0.03%
2018/03/20	0	0.00	20	23.15	23.15	-20	35,738	-0.06%
2018/03/19	8	22.72	7.3	22.87	23.15	0.7	35,883	0.00%
2018/03/16	8	23.08	15	23.24	22.85	-7	36,479	-0.02%
2018/03/15	56	22.95	45	23.07	23.40	11	36,500	0.03%
2018/03/14	22	22.29	2	22.30	22.70	20	36,098	0.06%
2018/03/13	10	22.71	5	22.66	22.70	5	36,315	0.01%
2018/03/12	21	22.76	3	23.25	22.50	18	37,135	0.05%
2018/03/09	7	24.07	4	24.39	24.05	3	37,162	0.01%
2018/03/08	6	25.08	16	25.11	24.70	-10	36,993	-0.03%
2018/03/07	22	24.40	10	24.43	24.45	12	36,686	0.03%
2018/03/06	5	24.05	0	0.00	24.05	5	37,174	0.01%
2018/03/05	2	24.67	2	24.83	24.55	0	38,010	0.00%
2018/03/02	3	24.70	5	24.83	24.65	-2	38,517	-0.01%
2018/03/01	7.1	25.72	2	25.43	25.20	5.1	39,166	0.01%
2018/02/27	5	25.30	6	26.09	25.30	-1	40,119	0.00%
2018/02/26	0	0.00	1	25.90	25.85	-1	40,682	0.00%
2018/02/23	1	25.95	4	26.08	25.95	-3	41,882	-0.01%
2018/02/22	12	25.34	53	25.06	25.50	-41	42,156	-0.10%
2018/02/21	37	23.64	18	24.59	25.10	19	43,062	0.04%
2018/02/12	3	23.00	3	23.05	23.15	0	44,709	0.00%
2018/02/09	3	21.70	1	21.70	22.45	2	45,662	0.00%
2018/02/07	2	23.38	1	23.05	23.20	1	45,725	0.00%
2018/02/06	8	23.14	6	22.61	22.45	2	45,631	0.00%
2018/02/05	3	24.08	6	23.83	24.10	-3	45,150	-0.01%
2018/02/02	4	23.83	1	23.90	24.20	3	44,938	0.01%
2018/02/01	7	24.43	2	24.20	23.85	5	44,976	0.01%
2018/01/31	3	23.58	0	0.00	23.90	3	44,858	0.01%
2018/01/30	16	23.13	25	23.17	23.80	-9	44,613	-0.02%
2018/01/29	7	23.81	0.5	23.50	23.60	6.5	44,175	0.01%
2018/01/26	11	23.78	17.4	24.06	24.40	-6.4	43,975	-0.01%
2018/01/25	21	23.73	1	23.50	23.35	20	43,454	0.05%
2018/01/24	9	25.68	9	25.61	25.15	0	43,046	0.00%
2018/01/23	1	25.40	21	25.67	25.80	-20	42,885	-0.05%
2018/01/22	30	25.86	19.9	26.00	25.65	10.1	42,862	0.02%
2018/01/19	9	25.75	326	25.39	26.40	-317	42,647	-0.74%	大賣/鉅額交易
2018/01/18	18	25.69	17.7	26.80	25.40	0.3	41,939	0.00%
2018/01/17	14	27.84	14	27.38	27.35	0	41,695	0.00%
2018/01/16	53	26.18	84	26.12	27.40	-31	40,665	-0.08%
2018/01/15	18	24.49	10	24.62	25.05	8	39,476	0.02%
2018/01/12	47	24.32	46.3	24.48	24.10	0.7	38,812	0.00%
2018/01/11	7	23.78	10	23.57	23.55	-3	37,846	-0.01%
2018/01/10	23	23.43	22.4	23.46	23.60	0.6	37,431	0.00%
2018/01/09	2	22.53	3	22.53	22.15	-1	36,748	0.00%
2018/01/08	59	21.05	161.4	21.66	22.60	-102.4	36,228	-0.28%	大賣/鉅額交易
2018/01/05	1	20.55	17.9	20.50	20.55	-16.9	36,017	-0.05%
2018/01/04	66	19.95	17	20.12	20.30	49	35,795	0.14%
2018/01/03	5	19.65	12	19.75	19.80	-7	35,508	-0.02%
2018/01/02	108	19.11	2	19.30	19.30	106	35,193	0.30%	大買/鉅額交易