大同 (2371)-元富-烏日券商分點個股進出

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
67.5
漲跌
▼1.5
漲幅
-2.17%
成交量
145,972張
產業
上市電機機械類股
878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－元富-烏日券商分點個股進出

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

元富-烏日券商分點個股進出
元富-烏日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
2024/04/26	39.2	68.27	26	68.10	67.50	13.2	80,497	0.02%
2024/04/25	24.1	68.24	27.2	68.63	69.00	-3.2	78,243	0.00%
2024/04/24	16.3	68.36	23.2	68.58	68.40	-6.9	76,509	-0.01%
2024/04/23	51.2	65.52	45.2	64.67	64.10	6	73,696	0.01%
2024/04/22	95.2	69.72	92	68.13	65.40	3.2	70,731	0.00%
2024/04/19	112.5	67.18	83.8	67.54	69.10	28.7	65,278	0.04%	大買/
2024/04/18	148	64.79	68.2	64.91	64.40	79.9	57,904	0.14%	大買/
2024/04/17	56.2	62.10	136.2	63.95	64.30	-80.1	53,106	-0.15%	大賣/
2024/04/16	125	58.79	46	58.82	58.50	79	49,311	0.16%	大買/
2024/04/15	44.2	61.52	49.5	62.30	61.40	-5.3	47,576	-0.01%
2024/04/12	42.3	58.34	107	60.98	60.50	-64.8	43,297	-0.15%	大賣/
2024/04/11	25	56.47	25	56.30	56.10	0	39,668	0.00%
2024/04/10	10	56.03	15	55.87	55.60	-5	38,329	-0.01%
2024/04/09	31	55.24	25	56.21	56.50	6	37,828	0.02%
2024/04/08	29.1	56.05	4	55.80	55.50	25.1	36,676	0.07%
2024/04/03	5.1	55.97	4	56.25	55.80	1.1	35,957	0.00%
2024/04/02	18	57.32	20	57.35	56.90	-2	35,641	-0.01%
2024/04/01	26	55.81	20.2	56.14	56.30	5.8	34,583	0.02%
2024/03/29	26	57.17	6	57.17	56.50	20	33,852	0.06%
2024/03/28	9.3	58.42	30.6	58.12	57.70	-21.3	32,860	-0.06%
2024/03/27	91.5	55.99	12.9	55.69	55.00	78.6	30,836	0.25%
2024/03/26	29	55.52	95.1	56.55	57.30	-66.1	28,680	-0.23%
2024/03/25	0	0.00	15	51.88	52.10	-15	25,924	-0.06%
2024/03/22	6	48.93	1	48.60	49.10	5	25,168	0.02%
2024/03/21	4	49.26	19	49.02	49.25	-15	24,898	-0.06%
2024/03/20	64	47.40	1	47.15	47.15	63	24,771	0.25%
2024/03/19	12	48.13	1	47.85	47.65	11	24,685	0.04%
2024/03/18	3	47.70	7.2	48.22	48.20	-4.2	24,729	-0.02%
2024/03/15	14.3	47.90	15	47.05	47.10	-0.7	24,833	0.00%
2024/03/14	4	48.90	1	48.35	48.35	3	24,911	0.01%
2024/03/13	10	49.30	6	49.50	48.65	4	25,374	0.02%
2024/03/12	9	50.29	6	49.92	49.40	3	25,446	0.01%
2024/03/11	11	50.37	0	0.00	51.10	11	25,129	0.04%
2024/03/08	5	50.68	6	51.13	50.00	-1	25,079	0.00%
2024/03/07	14	53.21	11.1	52.43	52.50	3	24,578	0.01%
2024/03/06	5.1	53.15	10.1	53.75	53.00	-5	24,338	-0.02%
2024/03/05	13	52.48	5	52.28	52.20	8	23,679	0.03%
2024/03/04	10	53.74	7	53.30	53.00	3	23,361	0.01%
2024/03/01	11.1	52.33	37	52.65	53.40	-25.9	22,505	-0.12%
2024/02/29	3	51.17	4	51.46	51.90	-1	21,476	0.00%
2024/02/27	0	0.00	1.1	48.48	48.40	-1.1	20,553	-0.01%
2024/02/26	3	47.77	4	47.98	48.15	-1	20,060	0.00%
2024/02/23	9	46.58	2	46.55	46.75	7	19,334	0.04%
2024/02/22	8.1	45.76	4.1	45.58	45.40	4.1	18,630	0.02%
2024/02/21	0	0.00	14	44.51	44.40	-14	17,449	-0.08%
2024/02/20	7	44.02	2	44.00	44.00	5	17,456	0.03%
2024/02/19	0	0.00	8.1	45.11	45.35	-8.1	17,640	-0.05%
2024/02/16	18	44.44	2	44.10	44.10	16	17,583	0.09%
2024/02/15	0.1	46.00	6	45.96	46.30	-6	17,157	-0.03%
2024/02/05	0	0.00	12.1	44.58	45.00	-12.1	16,901	-0.07%
2024/02/01	0	0.00	11	44.97	45.15	-11	16,541	-0.07%
2024/01/31	0	0.00	17	44.23	43.85	-17	16,288	-0.10%
2024/01/30	16.1	43.50	2	43.48	43.55	14.1	16,196	0.09%
2024/01/29	0	0.00	7	43.56	43.70	-7	16,166	-0.04%
2024/01/26	6	42.79	0	0.00	43.25	6	16,132	0.04%
2024/01/25	6	43.43	5	43.60	43.55	1	16,102	0.01%
2024/01/24	1	44.00	10	43.24	44.00	-9	16,027	-0.06%
2024/01/23	1	42.70	10	42.68	43.30	-9	15,843	-0.06%
2024/01/22	5	42.00	5	42.10	41.90	0	15,250	0.00%
2024/01/19	0	0.00	6	39.87	40.40	-6	15,055	-0.04%
2024/01/18	13	39.16	5	39.30	39.20	8	15,014	0.05%
2024/01/17	13	40.67	7	40.70	38.90	6	14,868	0.04%
2024/01/16	2	42.75	0	0.00	42.15	2	14,429	0.01%
2024/01/15	7	43.66	11	43.84	43.35	-4	14,307	-0.03%
2024/01/12	6	43.02	0.1	43.05	43.00	5.9	14,205	0.04%
2024/01/11	5.1	44.15	8	44.43	44.55	-3	13,967	-0.02%
2024/01/10	11.1	44.53	3	46.00	43.85	8.1	13,784	0.06%
2024/01/09	3	45.03	4	44.71	45.20	-1	13,044	-0.01%
2024/01/08	0	0.00	7	43.24	43.00	-7	12,562	-0.06%
2024/01/04	1	42.10	1	42.75	41.95	0	12,394	0.00%
2024/01/03	7	41.97	0	0.00	42.25	7	12,384	0.06%
2023/12/28	2	42.15	3	42.57	42.50	-1	12,470	-0.01%
2023/12/25	1	42.35	1	42.85	42.15	0	12,479	0.00%
2023/12/22	1	41.85	0	0.00	41.80	1	12,460	0.01%
2023/12/21	0	0.00	1	42.15	42.05	-1	12,706	-0.01%
2023/12/20	2	43.75	214	43.14	43.50	-212	12,549	-1.69%	大賣/鉅額交易
2023/12/18	0	0.00	20	40.90	41.10	-20	12,120	-0.17%
2023/12/15	2	41.88	0	0.00	41.15	2	12,140	0.02%
2023/12/14	1	42.35	2	42.23	42.20	-1	12,057	-0.01%
2023/12/13	5	43.08	16	42.54	42.35	-11	12,046	-0.09%
2023/12/12	3	44.08	10	44.15	44.00	-7	12,480	-0.06%
2023/12/11	3	43.50	1	43.00	44.10	2	12,984	0.02%
2023/12/08	12	43.12	2	43.50	43.10	10	12,876	0.08%
2023/12/07	2	41.95	7	42.29	42.00	-5	12,339	-0.04%
2023/12/06	6	40.77	1	40.20	40.20	5	11,933	0.04%
2023/12/05	1	41.25	1	41.50	41.65	0	11,799	0.00%
2023/12/01	5	40.20	0	0.00	40.05	5	11,742	0.04%
2023/11/30	5	40.35	0	0.00	40.35	5	12,005	0.04%
2023/11/29	2	40.40	901	40.80	40.85	-899	12,862	-6.99%	大賣/鉅額交易
2023/11/28	8	40.37	10	40.15	40.50	-2	12,710	-0.02%
2023/11/27	10	40.40	1	40.30	40.45	9	12,563	0.07%
2023/11/24	28	40.23	2	40.15	40.10	26	12,470	0.21%
2023/11/23	1	38.60	16	38.78	38.80	-15	12,257	-0.12%
2023/11/22	1	38.06	3	38.10	38.10	-2	12,272	-0.02%
2023/11/21	1	38.85	1	38.50	38.45	0	12,316	0.00%
2023/11/20	0	0.00	12	38.53	38.45	-12	12,360	-0.10%
2023/11/17	2	38.70	3	38.45	38.30	-1	12,353	-0.01%
2023/11/16	15	39.05	17	38.78	38.80	-2	12,346	-0.02%
2023/11/15	7	36.97	0	0.00	36.90	7	11,939	0.06%
2023/11/09	8	36.82	0	36.85	36.60	8	12,331	0.06%
2023/11/08	0	0.00	54	36.82	36.80	-54	12,513	-0.43%
2023/11/07	0	0.00	90	36.60	36.60	-90	12,793	-0.70%
2023/11/06	1	37.20	0	0.00	36.95	1	13,005	0.01%
2023/11/03	10	36.55	0	0.00	36.35	10	13,287	0.08%
2023/11/02	8	36.47	1	36.40	36.30	7	13,822	0.05%
2023/11/01	0	35.73	0	0.00	35.75	0	13,894	0.00%
2023/10/31	1	36.70	18	36.19	35.80	-17	13,983	-0.12%
2023/10/30	1	37.35	1	37.00	37.00	0	14,145	0.00%
2023/10/27	1	37.35	4	37.24	37.15	-3	14,306	-0.02%
2023/10/26	2	37.48	8	37.45	37.30	-6	14,774	-0.04%
2023/10/25	10	38.75	0	0.00	38.65	10	14,980	0.07%
2023/10/20	1	38.40	1	38.75	38.60	0	15,995	0.00%
2023/10/19	2	39.25	1	39.40	39.20	1	16,190	0.01%
2023/10/18	8	40.33	8	40.63	40.10	0	16,362	0.00%
2023/10/17	2	41.13	2	41.28	41.00	0	16,531	0.00%
2023/10/16	3	41.80	0	0.00	41.70	3	17,123	0.02%
2023/10/13	3	43.50	0	43.60	43.20	3	17,958	0.02%
2023/10/12	10	44.15	0	44.10	44.10	10	19,531	0.05%
2023/10/11	2	43.70	2.1	43.55	43.70	-0.1	20,848	0.00%
2023/10/06	0	44.10	0	0.00	43.65	0	21,305	0.00%
2023/10/05	1	43.46	2	44.14	44.45	-1	21,861	0.00%
2023/09/28	6	44.29	3	44.40	44.40	3	24,060	0.01%
2023/09/27	0	44.00	0	0.00	44.05	0	24,546	0.00%
2023/09/26	0	44.15	2	44.65	44.05	-2	25,045	-0.01%
2023/09/25	0	0.00	2	45.00	44.40	-2	25,420	-0.01%
2023/09/22	0	0.00	2	44.60	44.65	-2	26,219	-0.01%
2023/09/21	0.1	43.94	0	0.00	43.85	0.1	26,819	0.00%
2023/09/20	3	44.82	0	0.00	44.35	3	27,851	0.01%
2023/09/19	2	45.51	0.1	46.27	45.35	2	28,965	0.01%
2023/09/18	0	44.84	0	0.00	44.80	0	30,060	0.00%
2023/09/15	4	44.20	3	44.47	44.75	1	31,694	0.00%
2023/09/14	6	44.49	0	0.00	44.50	6	32,984	0.02%
2023/09/13	6	48.36	2	49.03	48.55	4	32,957	0.01%
2023/09/12	0	0.00	1	48.20	48.20	-1	35,268	0.00%
2023/09/11	3	48.05	1	47.75	48.20	2	36,414	0.01%
2023/09/08	1	48.65	1	48.90	48.75	0	36,555	0.00%
2023/09/07	0	0.00	1	48.60	48.60	-1	36,697	0.00%
2023/09/06	1	47.85	11	48.42	48.45	-10	36,960	-0.03%
2023/09/05	0	46.05	3.1	45.97	47.80	-3.1	37,121	-0.01%
2023/09/04	16.1	46.16	6	46.47	46.35	10.1	37,065	0.03%
2023/09/01	1	50.40	0	50.80	50.80	1	36,376	0.00%
2023/08/31	1	50.80	0	0.00	50.60	1	36,784	0.00%
2023/08/30	2	51.30	0	0.00	51.30	2	37,188	0.01%
2023/08/28	3	50.00	2	50.03	50.00	1	38,633	0.00%
2023/08/25	0	0.00	3	51.50	51.20	-3	40,146	-0.01%
2023/08/24	1	51.10	9	50.88	51.00	-8	41,339	-0.02%
2023/08/23	4	50.13	5	49.84	50.10	-1	42,583	0.00%
2023/08/22	3	49.75	0	0.00	49.50	3	43,485	0.01%
2023/08/18	4	51.15	1	51.90	50.60	3	44,402	0.01%
2023/08/16	0	0.00	0	50.90	51.10	0	44,369	0.00%
2023/08/15	0	0.00	4	51.30	51.50	-4	44,880	-0.01%
2023/08/14	1	51.00	1	51.40	50.70	0	45,647	0.00%
2023/08/11	2	51.40	13	51.68	51.70	-11	45,956	-0.02%
2023/08/10	7	50.34	2	51.90	49.70	5	46,275	0.01%
2023/08/09	4	52.10	12	51.76	51.60	-8	47,828	-0.02%
2023/08/08	3	52.37	19	51.51	52.00	-16	48,881	-0.03%
2023/08/07	14	50.29	23	50.16	50.30	-9	48,685	-0.02%
2023/08/04	0	49.00	0	0.00	49.10	0	48,602	0.00%
2023/08/02	14	50.06	8	49.68	48.90	6	48,614	0.01%
2023/08/01	5	49.67	4	49.69	49.60	1	48,699	0.00%
2023/07/31	20	50.01	40	49.86	49.50	-20	48,511	-0.04%
2023/07/28	12	48.65	10	48.65	48.55	2	48,043	0.00%
2023/07/27	11	49.52	36.1	49.98	49.35	-25.1	47,803	-0.05%
2023/07/26	16.2	51.66	18.1	50.80	50.30	-1.9	47,496	0.00%
2023/07/25	2	51.85	3	51.77	51.30	-1	46,907	0.00%
2023/07/24	2	51.30	2	51.80	51.00	0	46,661	0.00%
2023/07/21	3.1	52.77	3	52.93	52.80	0.1	46,230	0.00%
2023/07/20	0	0.00	5	52.40	52.60	-5	46,001	-0.01%
2023/07/19	4	51.58	2.1	51.34	51.30	1.9	45,630	0.00%
2023/07/18	22	50.57	16.1	50.60	51.00	5.9	44,970	0.01%
2023/07/17	191.1	49.03	15	48.96	49.10	176.1	43,990	0.40%	大買/鉅額交易
2023/07/14	40	55.51	18	56.31	54.30	22	42,403	0.05%
2023/07/13	2.1	54.49	7.1	54.27	54.20	-5	41,091	-0.01%
2023/07/12	17	54.08	6	54.35	54.10	11	40,629	0.03%
2023/07/11	15	54.24	3	53.73	54.20	12	40,040	0.03%
2023/07/10	2	54.10	4	54.75	53.10	-2	39,308	-0.01%
2023/07/07	1	53.50	6	54.60	54.60	-5	38,917	-0.01%
2023/07/06	23.1	55.59	20	55.52	55.30	3.1	38,123	0.01%
2023/07/05	16	55.24	3	55.73	54.80	13	37,616	0.03%
2023/07/04	8	56.11	190	57.38	56.00	-182	37,100	-0.49%	大賣/鉅額交易
2023/07/03	4	56.75	466	57.12	56.60	-462	36,606	-1.26%	大賣/鉅額交易
2023/06/30	35	54.59	262	54.58	54.30	-227	35,940	-0.63%	大賣/鉅額交易
2023/06/29	3	54.60	12	54.66	55.00	-9	35,190	-0.03%
2023/06/28	30	53.75	32	54.52	54.50	-2	34,879	-0.01%
2023/06/27	27	53.42	39.1	52.92	52.20	-12.1	34,017	-0.04%
2023/06/26	22.1	52.76	18	53.25	53.90	4.1	32,824	0.01%
2023/06/21	41	50.97	25	51.72	51.70	16	31,520	0.05%
2023/06/20	29	48.61	60	49.39	49.95	-31	29,760	-0.10%
2023/06/19	3	45.85	25	46.14	46.20	-22	27,664	-0.08%
2023/06/16	71	46.21	115	45.90	45.85	-44	26,909	-0.16%	大賣/
2023/06/15	11	44.49	6	44.06	45.80	5	24,277	0.02%
2023/06/14	4	41.86	1	41.65	41.65	3	23,131	0.01%
2023/06/13	6	41.44	1	41.40	41.40	5	22,936	0.02%
2023/06/12	0	0.00	6	41.38	41.30	-6	22,698	-0.03%
2023/06/09	6	40.52	0	0.00	40.70	6	22,253	0.03%
2023/06/08	3	41.33	1	41.70	40.60	2	21,933	0.01%
2023/06/07	0	0.00	3.1	41.17	41.15	-3.1	21,747	-0.01%
2023/06/06	1	41.90	23	41.07	40.90	-22	21,565	-0.10%
2023/06/05	3	41.57	0	0.00	41.50	3	21,405	0.01%
2023/06/02	55	41.82	13	41.99	41.65	42	21,057	0.20%
2023/06/01	10	42.35	35	42.04	41.70	-25	20,241	-0.12%
2023/05/31	24	40.95	34	41.10	42.30	-10	19,439	-0.05%
2023/05/30	23	41.03	11	41.18	40.80	12	17,792	0.07%
2023/05/29	7	40.11	27	40.03	40.10	-20	16,540	-0.12%
2023/05/26	15	40.21	19	39.36	40.15	-4	15,217	-0.03%
2023/05/25	43	39.02	7.1	38.97	39.65	35.9	14,265	0.25%
2023/05/24	0	0.00	1	38.20	38.40	-1	13,437	-0.01%
2023/05/23	1	38.15	12.1	38.03	37.80	-11.1	13,221	-0.08%
2023/05/22	10	38.44	15	38.25	38.35	-5	13,054	-0.04%
2023/05/19	7	38.66	30	38.78	38.00	-23	12,836	-0.18%
2023/05/18	37.1	38.91	3	39.03	39.15	34.1	12,236	0.28%
2023/05/17	3	37.35	48	37.61	37.85	-45	11,459	-0.39%
2023/05/16	5	38.14	0	0.00	38.05	5	10,956	0.05%
2023/05/15	33	38.26	46	38.93	38.00	-13	10,298	-0.13%
2023/05/12	11	35.75	6.7	36.33	37.40	4.3	8,529	0.05%
2023/05/11	0	0.00	7	34.29	34.00	-7	7,137	-0.10%
2023/05/09	0	0.00	11	33.90	33.60	-11	6,776	-0.16%
2023/05/08	0	0.00	2	34.18	34.35	-2	6,657	-0.03%
2023/05/05	2	33.45	0	0.00	33.40	2	6,346	0.03%
2023/05/04	9	33.81	0	0.00	33.70	9	6,400	0.14%
2023/05/03	1	33.75	0	0.00	33.40	1	6,377	0.02%
2023/04/28	0	0.00	10	32.65	32.60	-10	6,281	-0.16%
2023/04/26	0	0.00	18	32.43	32.80	-18	6,283	-0.29%
2023/04/13	4	33.90	0	0.00	33.55	4	6,147	0.07%
2023/04/12	0	0.00	10	33.80	33.80	-10	6,179	-0.16%
2023/03/30	2	33.45	9	33.12	33.15	-7	6,215	-0.11%
2023/03/29	12	34.21	0	0.00	33.45	12	6,199	0.19%
2023/03/27	0	0.00	10	33.30	33.25	-10	5,887	-0.17%
2023/03/24	2	33.10	0	0.00	32.85	2	6,078	0.03%
2023/03/23	10	32.70	0	0.00	32.50	10	6,263	0.16%
2023/03/20	30	32.45	0	0.00	32.25	30	6,767	0.44%
2023/03/10	1	33.15	1	33.15	33.15	0	7,707	0.00%
2023/03/09	1	34.40	0	0.00	34.15	1	7,570	0.01%
2023/03/08	1	34.65	0	0.00	34.60	1	7,589	0.01%
2023/03/06	0	0.00	1.5	33.90	33.90	-1.5	7,189	-0.02%
2023/03/03	0	0.00	0	33.35	33.15	0	7,134	0.00%
2023/03/02	2	33.30	2	33.25	33.30	0	7,194	0.00%
2023/03/01	0	33.50	0	0.00	33.20	0	7,163	0.00%
2023/02/21	0	0.00	131	34.45	34.20	-131	7,255	-1.81%	大賣/鉅額交易
2023/02/20	3	34.25	247	34.40	34.15	-244	7,239	-3.37%	大賣/鉅額交易
2023/02/17	6	34.01	0	0.00	34.05	6	7,229	0.08%
2023/02/16	0	0.00	2	34.10	34.00	-2	7,267	-0.03%
2023/02/15	2	34.50	7	34.15	34.15	-5	7,481	-0.07%
2023/02/10	1	33.15	0	0.00	33.20	1	7,679	0.01%
2023/02/07	1	34.35	10	34.35	34.30	-9	7,734	-0.12%
2023/02/06	2	34.55	0	0.00	34.40	2	7,743	0.03%
2023/02/03	0	0.00	15	34.30	34.40	-15	7,719	-0.19%
2023/02/02	0	0.00	0	34.30	34.30	0	7,698	0.00%
2023/01/31	5.1	33.96	5	34.25	34.20	0.1	7,670	0.00%
2023/01/30	3	33.40	0	0.00	33.95	3	7,640	0.04%
2023/01/12	2	33.85	0	0.00	33.65	2	7,779	0.03%
2023/01/11	0	0.00	5	33.90	33.90	-5	7,818	-0.06%
2023/01/09	6	33.86	5	33.95	33.95	1	7,921	0.01%
2023/01/06	4	33.90	0	0.00	33.95	4	8,001	0.05%
2023/01/04	0	0.00	3	34.75	34.30	-3	8,199	-0.04%
2023/01/03	0	0.00	6	34.40	34.70	-6	8,226	-0.07%
2022/12/30	19	34.49	0.3	34.33	34.50	18.7	8,188	0.23%
2022/12/29	9.3	33.87	0	0.00	34.15	9.3	8,061	0.12%
2022/12/27	0	0.00	2	33.95	34.10	-2	7,905	-0.03%
2022/12/26	8	33.93	0	0.00	33.75	8	7,904	0.10%
2022/12/23	0	0.00	16	33.30	33.70	-16	8,014	-0.20%
2022/12/22	1	33.80	0	0.00	33.70	1	8,053	0.01%
2022/12/21	2	34.15	11	34.11	33.80	-9	8,197	-0.11%
2022/12/20	0	0.00	12	34.35	33.95	-12	8,256	-0.15%
2022/12/19	0	0.00	1	34.85	34.70	-1	8,403	-0.01%
2022/12/16	2	35.28	1	35.05	35.30	1	8,250	0.01%
2022/12/15	2	34.75	2	35.20	35.05	0	8,054	0.00%
2022/12/14	2	34.40	2	34.80	34.85	0	7,878	0.00%
2022/12/13	3	34.45	0	0.00	34.35	3	7,706	0.04%
2022/12/12	1	33.70	1	33.85	33.70	0	7,556	0.00%
2022/12/09	1	34.30	0	0.00	33.85	1	7,545	0.01%
2022/12/07	1	33.75	3	33.65	34.00	-2	7,139	-0.03%
2022/12/06	0	0.00	2	32.95	32.80	-2	6,721	-0.03%
2022/12/01	2	32.23	0	0.00	32.25	2	6,608	0.03%
2022/11/30	0	0.00	1	32.15	32.55	-1	6,800	-0.01%
2022/11/29	0	0.00	10	32.00	31.95	-10	6,730	-0.15%
2022/11/24	3	32.30	0	0.00	32.20	3	6,821	0.04%
2022/11/21	2	31.90	0	0.00	31.85	2	7,722	0.03%
2022/11/18	100	31.42	20	31.53	32.25	80	7,765	1.03%
2022/11/17	0	0.00	38	31.01	31.50	-38	7,762	-0.49%
2022/11/16	5	31.20	42	31.25	31.20	-37	7,761	-0.48%
2022/11/11	5	31.75	0	0.00	31.75	5	8,455	0.06%
2022/11/10	0	0.00	1	32.05	31.85	-1	8,749	-0.01%
2022/11/09	7	32.24	39	32.11	32.05	-32	8,939	-0.36%
2022/11/08	10	31.35	0	0.00	30.85	10	8,894	0.11%
2022/11/04	259	30.17	15	30.13	30.30	244	9,104	2.68%	大買/鉅額交易
2022/11/03	0	0.00	254	30.70	30.50	-254	9,081	-2.80%	大賣/鉅額交易
2022/10/31	10	31.30	0	0.00	31.30	10	9,238	0.11%
2022/10/28	215	30.94	30	30.87	30.80	185	9,309	1.99%	大買/鉅額交易
2022/10/27	7	31.25	0	0.00	31.20	7	9,342	0.07%
2022/10/26	0	0.00	4	31.45	31.25	-4	9,443	-0.04%
2022/10/25	0	0.00	10	31.71	31.70	-10	9,470	-0.11%
2022/10/24	126	31.97	212	31.68	31.80	-86	9,432	-0.91%	大買/大賣/
2022/10/21	180	32.62	36	32.50	32.45	144	9,452	1.52%	大買/鉅額交易
2022/10/20	0	0.00	15	31.65	32.20	-15	9,425	-0.16%
2022/10/19	0	0.00	265	31.63	31.75	-265	9,494	-2.79%	大賣/鉅額交易
2022/10/18	263	31.75	0	0.00	31.75	263	9,508	2.77%	大買/鉅額交易
2022/10/17	260	31.27	271	31.85	31.80	-11	9,551	-0.12%	大買/大賣/
2022/10/14	0	0.00	80	32.08	32.25	-80	9,659	-0.83%
2022/10/13	7	32.20	192	32.12	31.95	-185	9,677	-1.91%	大賣/鉅額交易
2022/10/11	0	0.00	10	32.95	32.80	-10	9,986	-0.10%
2022/10/06	5	33.10	0	0.00	33.05	5	10,323	0.05%
2022/10/04	5	33.05	0	0.00	32.95	5	10,707	0.05%
2022/09/19	6	32.85	0	0.00	32.85	6	10,855	0.06%
2022/09/08	1	32.95	0	0.00	32.95	1	10,934	0.01%
2022/09/06	1	33.60	9.6	33.10	33.30	-8.6	12,181	-0.07%
2022/09/05	2	33.85	0	0.00	33.80	2	12,043	0.02%
2022/09/02	5	34.60	10	34.45	34.10	-5	12,119	-0.04%
2022/09/01	0	0.00	25	34.50	34.35	-25	12,167	-0.21%
2022/08/30	35	34.51	5	35.40	34.30	30	12,316	0.24%
2022/08/29	5	34.34	0	0.00	35.15	5	11,683	0.04%
2022/08/24	6	34.70	0	0.00	34.65	6	11,548	0.05%
2022/08/23	0	0.00	17	34.07	34.15	-17	11,682	-0.15%
2022/08/22	0	0.00	5	34.05	33.90	-5	11,658	-0.04%
2022/08/19	10	34.55	10	35.00	34.40	0	11,683	0.00%
2022/08/18	1	35.30	5	35.57	35.40	-4	11,395	-0.04%
2022/08/17	3	35.33	0	0.00	35.60	3	11,146	0.03%
2022/08/16	43	34.84	0	0.00	34.95	43	10,898	0.39%
2022/08/15	0	0.00	5.4	34.39	34.50	-5.4	11,085	-0.05%
2022/08/12	11	34.46	0	0.00	34.60	11	11,276	0.10%
2022/08/10	0	0.00	1	33.25	33.10	-1	11,265	-0.01%
2022/08/08	1	33.40	2	33.40	33.50	-1	11,695	-0.01%
2022/08/05	5	33.40	0	0.00	33.35	5	11,799	0.04%
2022/07/28	0	0.00	4	35.26	34.80	-4	12,361	-0.03%
2022/07/27	2	35.45	0	0.00	35.45	2	12,658	0.02%
2022/07/26	2	35.50	0	0.00	35.60	2	12,800	0.02%
2022/07/22	0	0.00	4	35.55	35.60	-4	12,777	-0.03%
2022/07/21	4	35.51	2	35.40	35.70	2	12,794	0.02%
2022/07/20	3	35.80	5.4	35.77	35.65	-2.4	12,718	-0.02%
2022/07/19	4	35.80	2	35.68	35.85	2	12,733	0.02%
2022/07/18	3	34.78	0	0.00	35.15	3	12,425	0.02%
2022/07/15	4	35.06	5	34.75	35.00	-1	12,458	-0.01%
2022/07/14	3	33.88	3	34.40	34.40	0	12,320	0.00%
2022/07/13	3	34.07	3	34.03	34.20	0	12,307	0.00%
2022/07/05	0	0.00	50	33.29	33.70	-50	12,463	-0.40%
2022/07/04	10	33.25	0	0.00	33.70	10	12,632	0.08%
2022/07/01	78	33.37	15	32.70	32.45	63	12,803	0.49%
2022/06/30	15	33.95	0	0.00	33.90	15	12,758	0.12%
2022/06/24	0	0.00	16	34.30	34.05	-16	13,842	-0.12%
2022/06/22	599	33.86	7	33.53	34.05	592	14,750	4.01%	大買/鉅額交易
2022/06/21	317	34.17	0	0.00	34.15	317	15,226	2.08%	大買/鉅額交易
2022/06/20	16	34.15	12	33.95	34.00	4	16,349	0.02%
2022/06/17	3	34.05	480	34.33	34.35	-477	17,193	-2.77%	大賣/鉅額交易
2022/06/16	460	35.72	18	35.91	34.20	442	18,656	2.37%	大買/鉅額交易
2022/06/15	451	36.49	7	36.46	36.70	444	20,603	2.16%	大買/鉅額交易
2022/06/14	5	35.87	0	0.00	35.85	5	21,426	0.02%
2022/06/10	20	36.35	2	36.40	36.30	18	22,690	0.08%
2022/06/09	9	36.25	0	0.00	36.50	9	22,969	0.04%
2022/06/08	0	0.00	1	36.50	36.45	-1	23,149	0.00%
2022/06/07	657	35.99	1	35.75	36.20	656	23,282	2.82%	大買/鉅額交易
2022/06/06	25	35.55	600	35.57	35.75	-575	23,407	-2.46%	大賣/鉅額交易
2022/06/01	15	35.55	0	0.00	35.45	15	23,999	0.06%
2022/05/31	8	35.94	8.1	35.39	35.30	-0.1	24,237	0.00%
2022/05/30	3	35.95	19	36.00	35.90	-16	24,493	-0.07%
2022/05/27	1	36.10	1	36.45	36.10	0	24,681	0.00%
2022/05/26	3	36.00	0.1	36.00	36.15	2.9	25,036	0.01%
2022/05/25	0	0.00	1	36.20	36.20	-1	25,102	0.00%
2022/05/24	1	36.10	4	36.01	36.10	-3	25,222	-0.01%
2022/05/23	14	36.19	13	35.63	35.35	1	25,134	0.00%
2022/05/20	0	0.00	1	35.60	36.00	-1	24,981	0.00%
2022/05/19	2	35.60	1,206	35.10	35.60	-1,204	25,058	-4.80%	大賣/鉅額交易
2022/05/18	0	0.00	2	35.45	35.35	-2	25,170	-0.01%
2022/05/17	3	35.40	1	35.40	35.30	2	25,515	0.01%
2022/05/16	22	35.01	5	35.14	35.30	17	25,394	0.07%
2022/05/13	0	0.00	1	33.60	33.95	-1	25,052	0.00%
2022/05/12	0	0.00	4	32.86	33.20	-4	25,073	-0.02%
2022/05/11	0	0.00	10	31.45	32.80	-10	25,047	-0.04%
2022/05/09	1	33.20	15	33.50	33.00	-14	24,958	-0.06%
2022/05/06	363	34.25	0	0.00	34.10	363	24,941	1.46%	大買/鉅額交易
2022/05/05	3.1	35.01	0.5	34.97	34.95	2.6	24,912	0.01%
2022/05/04	26	35.31	754	34.98	35.05	-728	24,948	-2.92%	大賣/鉅額交易
2022/05/03	0.5	34.22	0	0.00	34.30	0.5	24,829	0.00%
2022/04/29	1	33.80	1	33.55	33.55	0	24,853	0.00%
2022/04/27	0	0.00	20	33.25	33.30	-20	24,889	-0.08%
2022/04/26	0	0.00	0.2	33.65	33.70	-0.2	24,903	0.00%
2022/04/22	5	33.60	0	0.00	33.85	5	24,998	0.02%
2022/04/21	0	0.00	0.1	33.65	33.50	-0.1	25,180	0.00%
2022/04/20	3	33.85	2	34.00	33.95	1	25,166	0.00%
2022/04/19	2	33.80	1	33.60	33.85	1	25,311	0.00%
2022/04/18	0	0.00	2	34.20	33.90	-2	25,523	-0.01%
2022/04/14	2	34.90	0	0.00	34.80	2	25,687	0.01%
2022/04/13	3	35.00	4	35.00	34.90	-1	25,680	0.00%
2022/04/11	0.1	35.25	0	0.00	35.55	0.1	25,952	0.00%
2022/04/08	1	35.45	9	35.25	35.40	-8	26,223	-0.03%
2022/04/07	0	0.00	85.1	35.10	34.90	-85.1	26,229	-0.32%
2022/04/06	16	35.72	0	0.00	35.90	16	26,136	0.06%
2022/04/01	1.2	35.90	1	36.20	36.25	0.2	26,209	0.00%
2022/03/31	22	36.64	23.1	35.92	35.75	-1.1	26,506	0.00%
2022/03/30	14	36.37	9	36.50	36.15	5	26,436	0.02%
2022/03/29	7.5	35.84	11	36.25	36.50	-3.5	26,437	-0.01%
2022/03/28	8.5	35.59	24	35.78	35.20	-15.5	26,632	-0.06%
2022/03/25	35	36.60	26	36.54	36.90	9	27,001	0.03%
2022/03/24	5.2	36.06	17	36.47	36.40	-11.8	26,915	-0.04%
2022/03/23	27.1	36.02	39	36.13	36.20	-12	26,585	-0.04%
2022/03/22	26	34.62	45.1	34.79	35.00	-19.1	25,909	-0.07%
2022/03/21	24.1	33.50	28	33.87	33.20	-3.9	25,769	-0.02%
2022/03/18	26	35.72	37	35.70	34.80	-11	27,186	-0.04%
2022/03/17	13.1	34.23	23	33.76	34.55	-9.9	25,792	-0.04%
2022/03/16	33	33.72	34	33.52	33.90	-1	27,012	0.00%
2022/03/15	0	0.00	1	32.35	32.35	-1	27,180	0.00%
2022/03/14	0	0.00	6	32.57	32.75	-6	27,649	-0.02%
2022/03/11	1	32.30	1	32.00	32.05	0	28,443	0.00%
2022/03/10	13	31.89	14	31.95	31.95	-1	28,427	0.00%
2022/03/09	0	0.00	0.7	31.75	31.90	-0.7	28,570	0.00%
2022/03/08	0	0.00	3	31.85	31.90	-3	29,096	-0.01%
2022/03/07	0	0.00	2	32.20	31.60	-2	29,577	-0.01%
2022/03/04	5	32.84	0	0.00	32.75	5	30,483	0.02%
2022/03/03	77	32.97	19	32.54	32.45	58	30,872	0.19%
2022/03/01	1	31.90	3	32.33	32.55	-2	32,177	-0.01%
2022/02/25	2	30.90	6	31.03	31.25	-4	32,779	-0.01%
2022/02/24	1	30.95	3	30.65	30.45	-2	34,164	-0.01%
2022/02/23	2	31.53	3	31.55	31.45	-1	35,556	0.00%
2022/02/22	2	31.78	1	31.70	31.75	1	39,053	0.00%
2022/02/21	1	31.90	26	31.75	31.85	-25	40,997	-0.06%
2022/02/18	1	31.50	42	31.27	31.35	-41	41,764	-0.10%
2022/02/17	25	31.25	4	31.61	31.95	21	42,519	0.05%
2022/02/16	40	30.75	0	0.00	30.75	40	43,007	0.09%
2022/02/15	2	30.30	14	30.54	30.45	-12	43,372	-0.03%
2022/02/14	1	29.95	31	29.97	29.95	-30	43,669	-0.07%
2022/02/11	0	0.00	48	30.90	30.90	-48	45,067	-0.11%
2022/02/10	30	30.85	0	0.00	30.80	30	45,411	0.07%
2022/02/09	3	30.70	2	30.55	30.80	1	46,139	0.00%
2022/02/08	15	30.50	2.1	30.45	30.50	12.9	46,422	0.03%
2022/02/07	50.1	29.64	0	0.00	29.70	50.1	46,905	0.11%
2022/01/26	0	0.00	2	28.73	28.70	-2	46,992	0.00%
2022/01/25	18	28.94	4	28.45	28.25	14	47,247	0.03%
2022/01/24	8	28.89	6	29.32	29.35	2	47,641	0.00%
2022/01/21	0	0.00	70	29.73	29.55	-70	48,276	-0.14%
2022/01/20	47	30.00	2	30.15	30.00	45	49,168	0.09%
2022/01/19	102	30.05	11	30.03	29.85	91	49,845	0.18%	大買/
2022/01/18	62	30.30	53	30.50	30.30	9	50,404	0.02%
2022/01/17	273	30.16	127	30.23	30.20	146	50,731	0.29%	大買/大賣/鉅額交易
2022/01/14	58	29.87	5	30.04	29.85	53	51,242	0.10%
2022/01/13	10	30.66	2	30.83	30.70	8	51,732	0.02%
2022/01/12	1	30.85	16	30.90	31.05	-15	52,645	-0.03%
2022/01/11	11	30.61	165	30.45	30.35	-154	53,634	-0.29%	大賣/鉅額交易
2022/01/10	5	31.21	6	31.15	31.15	-1	54,662	0.00%
2022/01/07	5	31.37	12	31.37	31.50	-7	56,112	-0.01%
2022/01/06	0	0.00	4	31.90	32.15	-4	58,624	-0.01%
2022/01/05	4	32.13	0	0.00	31.80	4	60,498	0.01%
2022/01/04	16	32.42	23	32.33	32.40	-7	61,223	-0.01%
2022/01/03	13	32.89	30	32.83	32.80	-17	62,833	-0.03%
2021/12/30	3	32.50	5	32.50	32.60	-2	64,549	0.00%
2021/12/29	2	32.25	0	0.00	32.40	2	66,296	0.00%
2021/12/28	7	32.47	5	32.38	32.25	2	67,519	0.00%
2021/12/27	1	32.20	26	32.16	32.30	-25	68,276	-0.04%
2021/12/24	11	31.60	33	31.74	31.60	-22	69,052	-0.03%
2021/12/23	6	31.68	7	31.67	31.65	-1	69,663	0.00%
2021/12/22	35	31.80	17	31.73	31.75	18	71,310	0.03%
2021/12/21	20	31.42	17	31.55	31.75	3	72,225	0.00%
2021/12/20	25	32.13	18	32.18	32.15	7	73,784	0.01%
2021/12/17	14	31.90	8	31.90	31.90	6	79,917	0.01%
2021/12/16	8	31.67	3	31.55	31.55	5	84,693	0.01%
2021/12/15	24	31.40	16	31.33	31.40	8	91,212	0.01%
2021/12/14	50	32.19	82	32.55	31.90	-32	93,039	-0.03%
2021/12/13	49	31.04	12	31.05	31.50	37	90,912	0.04%
2021/12/10	63	30.87	30	31.13	30.45	33	89,869	0.04%
2021/12/09	39	32.95	1	32.85	32.85	38	87,725	0.04%
2021/12/08	21	34.00	29	33.96	33.90	-8	86,923	-0.01%
2021/12/07	20	34.78	4	35.03	34.45	16	86,353	0.02%
2021/12/06	1	34.25	0	0.00	34.15	1	85,453	0.00%
2021/12/03	14	34.86	6	34.80	34.60	8	85,788	0.01%
2021/12/02	9	34.46	11	34.35	34.00	-2	85,774	0.00%
2021/12/01	4	35.40	4	35.14	35.05	0	85,773	0.00%
2021/11/30	13	35.79	0	0.00	35.60	13	85,693	0.02%
2021/11/29	14	35.29	5	35.00	35.00	9	86,284	0.01%
2021/11/26	12	36.06	5	35.68	35.60	7	87,332	0.01%
2021/11/25	7	38.00	14	36.77	36.70	-7	87,346	-0.01%
2021/11/24	14	37.73	2	37.53	37.60	12	88,214	0.01%
2021/11/23	32	38.63	28.1	38.87	37.75	3.9	88,078	0.00%
2021/11/22	41	38.77	23	38.42	38.50	18	87,833	0.02%
2021/11/19	25	37.69	43	38.52	38.85	-18	86,945	-0.02%
2021/11/18	20	35.14	25	35.50	36.20	-5	84,338	-0.01%
2021/11/17	15	33.98	18	34.21	34.80	-3	83,529	0.00%
2021/11/16	16	32.61	53	33.01	33.05	-37	84,033	-0.04%
2021/11/15	5	31.80	6	31.53	31.65	-1	83,579	0.00%
2021/11/12	22	32.71	7	32.40	32.40	15	82,778	0.02%
2021/11/11	12	32.73	22	32.78	32.75	-10	82,458	-0.01%
2021/11/10	62	32.88	43	32.83	32.75	19	82,591	0.02%
2021/11/09	10	34.70	34	34.71	34.50	-24	81,346	-0.03%
2021/11/08	7	34.78	6	34.69	34.60	1	81,068	0.00%
2021/11/05	6	34.15	1	34.10	34.20	5	80,450	0.01%
2021/11/04	3	34.27	2	34.30	33.95	1	80,248	0.00%
2021/11/03	1	33.75	5	33.74	33.60	-4	80,239	0.00%
2021/11/02	4	33.58	3	33.90	33.55	1	80,294	0.00%
2021/11/01	7	34.09	24	33.93	33.70	-17	80,105	-0.02%
2021/10/29	43	34.81	47	34.87	34.40	-4	79,912	-0.01%
2021/10/28	44	35.03	26	34.82	34.70	18	79,511	0.02%
2021/10/27	16	33.73	18	34.09	34.70	-2	79,229	0.00%
2021/10/26	27	33.69	42	33.62	33.40	-15	79,236	-0.02%
2021/10/25	4	34.15	5	34.15	34.00	-1	79,311	0.00%
2021/10/22	29	34.68	26	34.49	34.25	3	78,953	0.00%
2021/10/21	45	34.29	22	34.10	34.70	23	78,280	0.03%
2021/10/20	22	34.12	24	34.39	33.85	-2	77,566	0.00%
2021/10/19	57	34.68	60	34.82	34.30	-3	76,558	0.00%
2021/10/18	23	35.54	31	35.27	35.25	-8	75,478	-0.01%
2021/10/15	40.3	34.82	72.8	35.10	35.80	-32.5	74,309	-0.04%
2021/10/14	99	35.12	105	35.00	34.55	-6	72,805	-0.01%	大賣/
2021/10/13	52	34.32	27	34.47	34.60	25	69,990	0.04%
2021/10/12	33	33.92	33	33.71	33.65	0	68,007	0.00%
2021/10/08	53	34.49	54	34.14	33.75	-1	67,142	0.00%
2021/10/07	68	34.34	20	34.29	33.90	48	65,231	0.07%
2021/10/06	58	33.73	51	34.00	34.00	7	63,120	0.01%
2021/10/05	19	32.43	21.1	32.80	33.45	-2.1	61,172	0.00%
2021/10/04	16	32.10	36	31.97	32.35	-20	59,802	-0.03%
2021/10/01	45	32.22	72	32.19	32.00	-27	58,780	-0.05%
2021/09/30	40	32.88	90	32.68	32.70	-50	57,518	-0.09%
2021/09/29	56	32.72	130	33.10	32.65	-74	56,777	-0.13%	大賣/
2021/09/28	92	32.64	28	32.54	32.65	64	54,838	0.12%
2021/09/27	51	34.01	168	34.19	33.75	-117	53,293	-0.22%	大賣/鉅額交易
2021/09/24	176	33.81	101.1	34.03	34.10	75	51,001	0.15%	大買/大賣/
2021/09/23	16.1	33.14	79	33.69	34.80	-62.9	45,153	-0.14%
2021/09/22	119	33.03	98	33.42	31.65	21	40,445	0.05%	大買/
2021/09/17	15	31.63	65	32.71	33.40	-50	33,482	-0.15%
2021/09/16	27	30.37	30	30.41	30.40	-3	30,901	-0.01%
2021/09/15	11	29.68	8	29.50	29.65	3	30,050	0.01%
2021/09/14	21	29.25	14	29.38	29.25	7	29,755	0.02%
2021/09/13	8	29.19	5	29.24	29.10	3	29,514	0.01%
2021/09/09	7	28.39	2	28.30	28.60	5	29,060	0.02%
2021/09/08	24	28.14	12	27.83	27.90	12	28,911	0.04%
2021/09/07	25	28.93	47	28.94	28.85	-22	28,391	-0.08%
2021/09/06	25	29.15	18	28.61	28.60	7	28,070	0.02%
2021/09/03	7	29.71	1	29.60	29.65	6	27,372	0.02%
2021/09/02	63	30.19	24	30.66	29.75	39	26,649	0.15%
2021/09/01	75	31.36	43	31.70	31.70	32	24,832	0.13%
2021/08/31	46	30.22	52	30.28	30.55	-6	23,255	-0.03%
2021/08/30	19	29.88	50	30.27	30.30	-31	22,256	-0.14%
2021/08/27	17	28.89	50	28.75	29.40	-33	20,464	-0.16%
2021/08/26	5	28.34	21.4	28.79	28.30	-16.4	19,580	-0.08%
2021/08/25	14	28.24	33	28.25	28.25	-19	18,392	-0.10%
2021/08/24	43	28.23	13	28.06	28.35	30	17,703	0.17%
2021/08/23	28	27.94	6	27.69	27.85	22	16,716	0.13%
2021/08/20	9	28.07	24	27.58	28.00	-15	15,421	-0.10%
2021/08/19	11	25.85	6	26.28	26.30	5	13,922	0.04%
2021/08/18	1	25.65	0	0.00	25.65	1	13,496	0.01%
2021/08/17	2	25.28	12	25.10	25.15	-10	13,451	-0.07%
2021/08/16	20	25.10	5	24.95	24.95	15	13,491	0.11%
2021/08/13	2	26.45	4	26.68	26.55	-2	13,065	-0.02%
2021/08/12	3	26.30	5	26.40	26.30	-2	12,906	-0.02%
2021/08/11	5	25.70	4	25.85	25.50	1	13,049	0.01%
2021/08/10	12	26.14	10	25.90	25.90	2	13,174	0.02%
2021/08/09	42	26.95	13	26.57	26.20	29	13,468	0.22%
2021/08/06	1	27.05	0	0.00	27.20	1	13,136	0.01%
2021/08/04	14	27.00	0	0.00	26.70	14	13,735	0.10%
2021/08/03	0	0.00	3	27.20	27.40	-3	13,595	-0.02%
2021/08/02	4	26.95	34.1	27.27	27.25	-30.1	13,319	-0.23%
2021/07/30	11	26.23	7	26.23	26.05	4	12,791	0.03%
2021/07/29	7	24.73	4	25.70	25.70	3	12,223	0.02%
2021/07/27	0	0.00	11	24.12	24.00	-11	12,083	-0.09%
2021/07/21	3	24.40	4	24.00	23.90	-1	15,752	-0.01%
2021/07/15	1	24.30	0	0.00	24.45	1	16,845	0.01%
2021/07/06	0	0.00	1	24.25	24.25	-1	18,397	-0.01%
2021/07/05	1	24.45	0	0.00	24.50	1	18,573	0.01%
2021/07/02	2	24.45	0	0.00	24.40	2	18,694	0.01%
2021/06/30	3	25.27	11	25.48	24.70	-8	19,271	-0.04%
2021/06/25	2	24.20	0	0.00	24.05	2	18,732	0.01%
2021/06/24	1	24.30	0	0.00	24.20	1	18,880	0.01%
2021/06/22	6	23.95	0	0.00	23.85	6	19,419	0.03%
2021/06/17	0	0.00	2	25.60	25.35	-2	19,736	-0.01%
2021/06/15	1	25.40	1	25.05	25.30	0	20,441	0.00%
2021/06/11	1	24.85	0	0.00	24.85	1	20,965	0.00%
2021/06/09	0	0.00	1	25.20	24.90	-1	23,096	0.00%
2021/06/08	0	0.00	1	25.20	25.15	-1	23,725	0.00%
2021/06/02	6	25.13	20	25.03	25.00	-14	25,482	-0.05%
2021/06/01	0	0.00	1	25.05	24.85	-1	26,165	0.00%
2021/05/31	0	0.00	2	24.80	24.85	-2	27,251	-0.01%
2021/05/28	0	0.00	10	25.00	24.90	-10	30,057	-0.03%
2021/05/27	5	24.75	7	24.63	25.00	-2	33,968	-0.01%
2021/05/25	0	0.00	1	23.90	23.80	-1	35,093	0.00%
2021/05/21	0	0.00	1	23.05	23.25	-1	35,875	0.00%
2021/05/19	0	0.00	10	23.15	23.35	-10	37,310	-0.03%
2021/05/18	2	22.05	11	21.11	22.40	-9	38,202	-0.02%
2021/05/17	300	20.78	80	20.43	20.55	220	38,268	0.57%	大買/鉅額交易
2021/05/14	11	22.46	0	0.00	22.50	11	38,046	0.03%
2021/05/13	2	21.70	2	22.05	22.30	0	37,874	0.00%
2021/05/12	354	22.32	5	23.47	22.90	349	37,688	0.93%	大買/鉅額交易
2021/05/11	381	24.30	10	25.09	24.25	371	37,222	1.00%	大買/鉅額交易
2021/05/10	2	25.35	355	25.83	25.70	-353	37,091	-0.95%	大賣/鉅額交易
2021/05/07	0	0.00	65	25.08	25.65	-65	37,745	-0.17%
2021/05/06	384	24.75	160	24.93	24.60	224	37,769	0.59%	大買/大賣/鉅額交易
2021/05/05	7	24.88	0	0.00	24.55	7	37,819	0.02%
2021/05/04	6	25.02	0	0.00	24.70	6	38,316	0.02%
2021/05/03	8	26.29	3	26.75	25.75	5	38,045	0.01%
2021/04/29	24	27.21	16	27.14	27.00	8	37,927	0.02%
2021/04/28	41	28.66	30	28.34	27.95	11	37,887	0.03%
2021/04/27	10	28.30	23.1	28.25	28.55	-13.1	37,354	-0.03%
2021/04/26	0	0.00	4.2	27.30	26.90	-4.2	36,776	-0.01%
2021/04/23	3	26.90	3	26.93	26.85	0	36,871	0.00%
2021/04/22	0	0.00	4	27.29	26.60	-4	36,995	-0.01%
2021/04/21	13	27.64	13	27.54	27.25	0	36,807	0.00%
2021/04/20	33	27.07	22	27.25	27.20	11	36,858	0.03%
2021/04/19	11	27.35	81.6	27.17	27.30	-70.6	37,612	-0.19%
2021/04/16	3	26.48	1	26.42	26.50	2	37,472	0.01%
2021/04/15	11.6	26.24	0	0.00	26.15	11.6	37,690	0.03%
2021/04/14	20	25.91	10	26.10	25.80	10	38,428	0.03%
2021/04/13	176	26.49	2	26.65	26.30	174	38,688	0.45%	大買/鉅額交易
2021/04/12	27	26.41	5	26.47	26.30	22	38,729	0.06%
2021/04/09	11	26.94	8	26.86	26.70	3	39,016	0.01%
2021/04/08	8	27.12	10	27.06	27.10	-2	39,108	-0.01%
2021/04/07	8	27.16	22	27.11	27.25	-14	39,792	-0.04%
2021/04/06	35	26.54	40	26.58	26.60	-5	40,441	-0.01%
2021/04/01	22	26.94	1	26.85	26.85	21	40,937	0.05%
2021/03/31	72	27.09	29	27.40	27.05	43	41,837	0.10%
2021/03/30	1	27.54	0.2	27.30	27.30	0.9	43,385	0.00%
2021/03/29	8	27.65	5	27.66	27.50	3	45,564	0.01%
2021/03/26	31	27.80	4	27.70	27.60	27	47,627	0.06%
2021/03/25	5	27.76	18	28.04	27.60	-13	48,995	-0.03%
2021/03/24	3	27.70	2	27.50	27.50	1	50,804	0.00%
2021/03/23	5	27.29	3	27.17	27.10	2	51,779	0.00%
2021/03/22	9	27.40	10	27.55	27.40	-1	52,246	0.00%
2021/03/19	2	27.75	2	27.63	27.50	0	52,776	0.00%
2021/03/18	27.1	28.09	1	28.05	28.05	26.1	54,426	0.05%
2021/03/17	13	28.65	2	28.55	28.20	11	55,388	0.02%
2021/03/16	49	29.21	18	28.98	28.85	31	57,510	0.05%
2021/03/15	40	29.03	19.1	28.98	28.95	20.9	57,333	0.04%
2021/03/12	24	28.18	5	28.29	28.15	19	56,117	0.03%
2021/03/11	8	27.82	22	27.83	27.95	-14	55,758	-0.03%
2021/03/10	8	28.10	8.4	28.26	27.90	-0.4	55,657	0.00%
2021/03/09	4	27.95	6	28.19	28.35	-2	55,980	0.00%
2021/03/08	16	28.06	96	27.92	28.15	-80	55,962	-0.14%
2021/03/05	41	28.45	193	28.61	28.45	-152	55,390	-0.27%	大賣/鉅額交易
2021/03/04	28.1	28.75	66	28.25	28.20	-37.9	55,682	-0.07%
2021/03/03	141	29.77	72	29.79	29.35	69	55,313	0.12%	大買/
2021/03/02	50	29.36	112	30.24	29.45	-62	52,522	-0.12%	大賣/
2021/02/26	39	27.86	22	28.04	27.95	17	48,714	0.03%
2021/02/25	3	27.22	8	27.23	27.50	-5	47,957	-0.01%
2021/02/24	2	27.58	0	0.00	27.20	2	47,557	0.00%
2021/02/23	1	27.05	3	27.30	27.00	-2	47,006	0.00%
2021/02/22	60	26.97	5.1	27.10	26.95	54.9	46,677	0.12%
2021/02/19	20	27.53	7	27.44	27.45	13	46,058	0.03%
2021/02/18	7	26.47	10	26.84	27.45	-3	45,195	-0.01%
2021/02/17	5.1	25.51	6	25.59	25.55	-0.9	44,094	0.00%
2021/02/05	5	25.29	3	25.10	25.10	2	43,931	0.00%
2021/02/04	3	25.25	3	25.35	25.35	0	43,843	0.00%
2021/02/03	5	25.25	7	25.22	25.15	-2	43,840	0.00%
2021/02/02	0	0.00	1	25.15	25.00	-1	43,770	0.00%
2021/02/01	5	25.15	0	0.00	25.10	5	43,710	0.01%
2021/01/29	60	26.22	56	25.30	25.20	4	43,600	0.01%
2021/01/28	4	24.86	15	24.91	24.90	-11	42,959	-0.03%
2021/01/27	9	25.93	10	25.70	25.60	-1	43,016	0.00%
2021/01/26	9	26.52	19	26.35	25.90	-10	43,276	-0.02%
2021/01/25	6	26.11	6	26.08	26.10	0	42,870	0.00%
2021/01/22	5	26.40	1	26.50	26.50	4	42,980	0.01%
2021/01/21	35	26.31	9	26.19	26.20	26	42,821	0.06%
2021/01/20	15	25.85	13	25.70	25.55	2	42,792	0.00%
2021/01/19	12	26.53	16	26.73	26.85	-4	42,639	-0.01%
2021/01/18	10	24.69	16	24.45	25.15	-6	42,172	-0.01%
2021/01/15	0	0.00	14	24.68	24.45	-14	44,252	-0.03%
2021/01/14	5	25.14	0	0.00	25.20	5	44,550	0.01%
2021/01/13	8	25.36	13	25.43	25.15	-5	44,557	-0.01%
2021/01/12	41	24.60	14	24.95	25.40	27	44,187	0.06%
2021/01/11	22	24.58	5	24.46	24.40	17	43,320	0.04%
2021/01/08	35	25.04	3	25.00	25.10	32	42,925	0.07%
2021/01/07	157	25.12	21	25.39	25.35	136	42,587	0.32%	大買/鉅額交易
2021/01/06	17	26.33	11	26.24	25.70	6	41,820	0.01%
2021/01/05	1	26.20	3	26.13	26.15	-2	41,312	0.00%
2021/01/04	18	26.91	11	26.78	26.80	7	40,929	0.02%
2020/12/31	3	26.65	3	26.45	26.45	0	40,482	0.00%
2020/12/30	17	26.96	10	26.64	26.55	7	40,208	0.02%
2020/12/29	68	26.09	9	26.48	26.15	59	39,361	0.15%
2020/12/28	9	27.06	9	27.14	26.80	0	38,445	0.00%
2020/12/25	16	27.23	3	26.88	26.95	13	37,476	0.03%
2020/12/24	13	28.39	12	27.98	27.55	1	36,509	0.00%
2020/12/23	34	28.20	17	28.15	28.35	17	34,770	0.05%
2020/12/22	2	28.35	11	29.07	27.90	-9	32,390	-0.03%
2020/12/21	48	27.59	12	27.95	27.30	36	30,176	0.12%
2020/12/18	23	26.86	57	27.61	27.60	-34	28,570	-0.12%
2020/12/17	7	25.26	7	25.43	25.65	0	26,353	0.00%
2020/12/16	55	24.92	9	25.04	24.75	46	25,278	0.18%
2020/12/15	44	24.51	15	24.73	24.45	29	24,972	0.12%
2020/12/14	10	24.62	50.2	25.28	25.05	-40.2	24,158	-0.17%
2020/12/11	17	23.70	4	23.30	23.20	13	22,119	0.06%
2020/12/10	12	23.89	56	23.95	24.10	-44	20,722	-0.21%
2020/12/09	62	21.37	8	21.69	21.95	54	17,953	0.30%
2020/12/08	4.5	21.14	0	0.00	21.10	4.5	17,339	0.03%
2020/12/07	0.5	21.20	2	21.55	21.10	-1.5	17,206	-0.01%
2020/12/04	100.2	21.40	0	0.00	21.45	100.2	16,907	0.59%
2020/12/03	5	21.62	15	21.84	21.55	-10	16,642	-0.06%
2020/12/02	98	20.72	13.2	21.11	21.10	84.8	16,009	0.53%
2020/12/01	976	20.65	2	20.65	20.65	974	15,642	6.23%	大買/鉅額交易
2020/11/30	34	20.99	16	21.29	21.05	18	15,457	0.12%
2020/11/27	624.2	19.23	17	20.06	20.90	607.2	14,382	4.22%	大買/鉅額交易
2020/11/26	0	0.00	2	18.95	19.00	-2	13,669	-0.01%
2020/11/25	2	19.45	3	19.17	19.10	-1	13,591	-0.01%
2020/11/24	3	18.77	0	0.00	18.90	3	13,380	0.02%
2020/11/23	2	19.05	0	0.00	19.05	2	13,170	0.02%
2020/11/20	6	19.20	0	0.00	19.10	6	13,132	0.05%
2020/11/16	4	19.65	374	19.79	19.65	-370	13,075	-2.83%	大賣/鉅額交易
2020/11/13	424	19.68	51	19.64	19.40	373	13,079	2.85%	大買/鉅額交易
2020/11/12	483	20.05	0	0.00	19.90	483	12,903	3.74%	大買/鉅額交易
2020/11/11	480	20.34	1	20.35	20.30	479	12,909	3.71%	大買/鉅額交易
2020/11/10	360	20.39	3	20.43	20.35	357	13,029	2.74%	大買/鉅額交易
2020/11/09	0	0.00	12	20.54	20.40	-12	13,295	-0.09%
2020/11/06	0	0.00	1	20.50	20.40	-1	13,320	-0.01%
2020/11/05	2	20.35	0	0.00	20.35	2	13,489	0.01%
2020/11/04	0	0.00	448	20.73	20.50	-448	13,652	-3.28%	大賣/鉅額交易
2020/11/03	2	20.90	0	0.00	20.45	2	13,803	0.01%
2020/11/02	1	21.00	0.2	20.75	20.70	0.8	14,771	0.01%
2020/10/30	2	21.08	120	21.13	21.05	-118	14,819	-0.80%	大賣/鉅額交易
2020/10/29	10	20.80	190	20.85	20.80	-180	14,802	-1.22%	大賣/鉅額交易
2020/10/28	4	20.81	61	20.85	20.65	-57	15,384	-0.37%
2020/10/27	14	20.54	290	20.84	20.50	-276	15,963	-1.73%	大賣/鉅額交易
2020/10/26	204	21.67	143	21.27	21.20	61	15,584	0.39%	大買/大賣/
2020/10/23	142	22.50	47	23.00	22.80	95	14,694	0.65%	大買/
2020/10/22	2	21.30	0	0.00	21.35	2	12,221	0.02%
2020/10/14	0	0.00	5	17.31	18.00	-5	10,937	-0.05%
2020/10/07	1	17.65	0	0.00	17.60	1	10,680	0.01%
2020/09/30	0	0.00	20	16.80	16.80	-20	10,750	-0.19%
2020/09/29	0	0.00	2	17.05	17.05	-2	10,731	-0.02%
2020/09/28	0	0.00	0.2	15.45	15.50	-0.2	10,501	0.00%
2020/09/16	0	0.00	1.1	16.20	16.15	-1.1	10,413	-0.01%
2020/08/26	2	17.45	1	17.30	17.30	1	10,350	0.01%
2020/08/25	0	0.00	2	17.50	17.40	-2	10,385	-0.02%
2020/08/24	2	17.00	0	0.00	17.20	2	10,653	0.02%
2020/08/14	17	16.55	0	0.00	17.00	17	10,252	0.17%
2020/08/12	130	14.95	1	15.00	15.00	129	9,610	1.34%	大買/鉅額交易
2020/08/11	1	14.60	1	15.00	14.65	0	9,411	0.00%
2020/08/07	1	13.15	7	14.23	14.20	-6	8,946	-0.07%
2020/08/06	9	13.84	1.8	13.27	13.05	7.2	8,558	0.08%
2020/08/05	1	14.10	1	14.50	14.50	0	7,155	0.00%
2020/08/04	0	0.00	1	14.90	14.50	-1	6,885	-0.01%
2020/08/03	2	14.68	0	0.00	14.40	2	6,652	0.03%
2020/07/31	2	16.05	0	0.00	16.00	2	6,086	0.03%
2020/07/29	0	0.00	10	19.75	19.70	-10	5,612	-0.18%
2020/07/16	0	0.00	1	21.70	21.60	-1	6,405	-0.02%
2020/07/13	0	0.00	2	21.45	21.40	-2	6,513	-0.03%
2020/07/10	2	20.50	0	0.00	20.80	2	6,805	0.03%
2020/07/08	5	18.90	0	0.00	18.95	5	6,915	0.07%
2020/07/03	0	0.00	1	18.90	18.75	-1	7,066	-0.01%
2020/07/02	0	0.00	1	19.00	20.10	-1	7,197	-0.01%
2020/07/01	11	18.90	4	18.90	18.90	7	7,286	0.10%
2020/06/30	2	21.30	1	22.00	21.00	1	7,451	0.01%
2020/06/29	0	0.00	2	21.45	21.35	-2	7,376	-0.03%
2020/06/16	0	0.00	1	21.25	21.50	-1	7,811	-0.01%
2020/06/12	2	20.58	1	20.50	21.05	1	8,021	0.01%
2020/06/11	0	0.00	1	21.25	21.10	-1	8,162	-0.01%
2020/06/09	0	0.00	10	21.80	21.65	-10	8,454	-0.12%
2020/06/08	1	21.85	0	0.00	21.60	1	8,544	0.01%
2020/06/02	0	0.00	4	21.59	21.70	-4	8,681	-0.05%
2020/06/01	2	21.13	4	21.48	21.15	-2	8,641	-0.02%
2020/05/29	1	20.75	6	21.00	20.75	-5	8,590	-0.06%
2020/05/27	0	0.00	10	20.10	20.25	-10	8,301	-0.12%
2020/05/26	1	20.40	1	20.55	20.20	0	8,363	0.00%
2020/05/22	1	20.40	0	0.00	20.40	1	8,342	0.01%
2020/05/21	7	20.41	2	20.60	20.65	5	8,346	0.06%
2020/05/20	0	0.00	1	20.65	20.60	-1	8,366	-0.01%
2020/05/19	1	20.35	1	20.65	20.35	0	8,511	0.00%
2020/05/18	5	20.20	0	0.00	20.00	5	8,637	0.06%
2020/05/14	10	21.00	2	21.05	20.50	8	8,683	0.09%
2020/05/12	10	21.00	0	0.00	20.90	10	8,665	0.12%
2020/05/11	1	21.70	11	21.42	21.40	-10	8,647	-0.12%
2020/05/08	20	21.90	0	0.00	21.80	20	8,641	0.23%
2020/05/07	5	22.16	0	0.00	21.90	5	8,568	0.06%
2020/05/06	3	23.35	23	23.26	22.70	-20	8,363	-0.24%
2020/05/05	2	21.85	5	21.79	21.85	-3	7,974	-0.04%
2020/04/30	2	21.63	3	21.65	21.50	-1	7,860	-0.01%
2020/04/28	1	21.05	20	21.15	20.90	-19	7,859	-0.24%
2020/04/27	1	21.00	0	0.00	20.95	1	7,950	0.01%
2020/04/23	2	21.70	1	21.90	21.70	1	7,924	0.01%
2020/04/22	1	21.65	11	21.67	21.95	-10	7,850	-0.13%
2020/04/21	1	22.00	0	0.00	21.95	1	7,810	0.01%
2020/04/17	0	0.00	1	22.95	22.65	-1	7,812	-0.01%
2020/04/15	5	22.75	5	22.25	22.50	0	7,678	0.00%
2020/04/13	1	22.65	1	22.50	22.60	0	7,245	0.00%
2020/04/10	0	0.00	10	22.60	22.60	-10	7,169	-0.14%
2020/04/09	2	22.38	1	22.45	22.40	1	7,182	0.01%
2020/04/08	1	22.30	0	0.00	22.80	1	7,182	0.01%
2020/04/07	1	22.75	1	22.10	22.45	0	7,275	0.00%
2020/04/06	1	21.45	2	21.75	22.15	-1	7,363	-0.01%
2020/04/01	3	20.33	5	20.58	20.90	-2	7,208	-0.03%
2020/03/31	1	19.35	1	19.50	19.60	0	6,975	0.00%
2020/03/30	1	18.50	1	18.75	19.70	0	6,938	0.00%
2020/03/26	1	19.10	2	19.40	19.50	-1	6,850	-0.01%
2020/03/24	2	17.98	9	18.13	18.15	-7	6,813	-0.10%
2020/03/23	2	17.00	0	0.00	16.90	2	6,854	0.03%
2020/03/20	12	17.77	1	18.15	17.85	11	6,847	0.16%
2020/03/19	2	17.63	0	0.00	17.30	2	6,753	0.03%
2020/03/18	11	18.50	9	18.71	18.15	2	6,706	0.03%
2020/03/17	4	17.78	4	18.13	18.55	0	6,705	0.00%
2020/03/16	1	18.20	3	18.32	18.05	-2	6,617	-0.03%
2020/03/13	4	17.24	1	17.55	18.30	3	6,603	0.05%
2020/03/12	0	0.00	1	18.70	18.75	-1	6,414	-0.02%
2020/03/09	1	20.05	0	0.00	19.90	1	6,362	0.02%
2020/03/06	4	21.26	1	21.35	21.10	3	6,310	0.05%
2020/03/04	0	0.00	1	21.30	21.70	-1	6,490	-0.02%
2020/03/03	1	21.15	1	21.50	21.10	0	6,675	0.00%
2020/03/02	4	20.50	3	20.68	21.15	1	6,932	0.01%
2020/02/19	1	22.55	1	22.55	23.40	0	8,037	0.00%
2020/02/17	1	22.10	1	22.10	22.10	0	8,315	0.00%
2020/02/14	2	21.95	2	21.83	21.85	0	8,357	0.00%
2020/02/12	0	0.00	2	21.40	21.45	-2	8,350	-0.02%
2020/02/11	1	21.15	2	21.03	21.20	-1	8,321	-0.01%
2020/02/06	0.2	20.20	20	20.40	20.40	-19.8	8,459	-0.23%
2020/02/05	1	19.70	23	19.94	19.85	-22	8,454	-0.26%
2020/02/03	0	0.00	1	18.95	19.25	-1	8,828	-0.01%
2020/01/20	1	21.40	0	0.00	21.65	1	8,809	0.01%
2020/01/17	0	0.00	1	21.80	21.80	-1	8,935	-0.01%
2020/01/13	0	0.00	2	21.53	21.50	-2	9,078	-0.02%
2020/01/06	1	20.60	0	0.00	20.75	1	9,244	0.01%
2020/01/02	30	20.90	0	0.00	21.05	30	9,261	0.32%
2019/12/31	33	21.18	0	0.00	21.00	33	9,260	0.36%
2019/12/30	0	0.00	7	21.33	22.10	-7	9,115	-0.08%
2019/12/27	1	20.70	2	20.88	20.85	-1	8,982	-0.01%
2019/12/25	1	20.50	0	0.00	20.40	1	9,033	0.01%
2019/12/24	3	20.68	0	0.00	20.60	3	9,141	0.03%
2019/12/20	2	21.30	3	20.88	20.95	-1	9,165	-0.01%
2019/12/18	1	20.80	1	20.95	21.05	0	9,079	0.00%
2019/12/17	0	0.00	2	21.05	21.00	-2	9,109	-0.02%
2019/12/16	2	20.85	2	20.70	20.60	0	9,144	0.00%
2019/12/13	5	20.81	7	20.80	20.60	-2	9,141	-0.02%
2019/12/12	2	20.90	0	0.00	20.90	2	9,128	0.02%
2019/12/11	0	0.00	1	20.90	20.90	-1	9,098	-0.01%
2019/12/10	2	21.35	0	0.00	21.05	2	9,126	0.02%
2019/12/09	0	0.00	3	21.52	21.60	-3	9,079	-0.03%
2019/12/06	3	21.35	3	21.58	21.25	0	9,171	0.00%
2019/12/05	2	21.45	1	21.70	21.30	1	9,158	0.01%
2019/12/03	2	21.70	1	21.90	21.90	1	9,468	0.01%
2019/12/02	1	21.55	1	21.85	21.90	0	9,716	0.00%
2019/11/29	7	22.14	2	22.60	22.05	5	9,780	0.05%
2019/11/28	2	22.58	0	0.00	22.05	2	9,713	0.02%
2019/11/27	1	23.10	0	0.00	23.15	1	9,664	0.01%
2019/11/26	1	23.65	1	24.10	23.70	0	9,509	0.00%
2019/11/22	3	23.00	4	23.10	22.85	-1	9,413	-0.01%
2019/11/21	1	21.90	1	22.05	22.40	0	9,351	0.00%
2019/11/20	3	21.37	3	21.42	21.85	0	9,359	0.00%
2019/11/19	0	0.00	1	20.50	20.95	-1	9,542	-0.01%
2019/11/18	6	20.57	5	20.55	20.30	1	9,567	0.01%
2019/11/15	1	19.05	3	19.82	20.10	-2	9,415	-0.02%
2019/11/12	1	18.15	0	0.00	18.20	1	9,005	0.01%
2019/11/11	1	18.20	3	18.15	18.15	-2	9,043	-0.02%
2019/11/06	1	18.30	21	18.35	18.40	-20	9,184	-0.22%
2019/11/01	1	18.50	1	18.45	18.25	0	9,375	0.00%
2019/10/30	1	17.65	2	18.00	18.05	-1	9,275	-0.01%
2019/10/29	0	0.00	2	18.00	17.90	-2	9,265	-0.02%
2019/10/28	2	17.75	0	0.00	17.80	2	9,295	0.02%
2019/10/25	0	0.00	7	18.11	17.85	-7	9,369	-0.07%
2019/10/21	4	17.28	2	17.25	17.20	2	9,536	0.02%
2019/10/16	0	0.00	4	17.13	17.25	-4	9,792	-0.04%
2019/10/14	1	17.00	1	16.95	16.95	0	9,950	0.00%
2019/10/08	1	16.85	7	16.68	16.65	-6	10,868	-0.06%
2019/10/04	3	16.37	0	0.00	16.25	3	11,757	0.03%
2019/10/03	1	16.35	1	16.60	16.45	0	12,099	0.00%
2019/10/02	1	16.70	1	16.85	16.70	0	12,267	0.00%
2019/10/01	3	16.85	1	17.25	16.70	2	12,426	0.02%
2019/09/27	20	16.95	0	0.00	17.00	20	12,532	0.16%
2019/09/26	23	17.44	2	17.70	17.25	21	12,731	0.16%
2019/09/25	4	17.79	4	17.83	17.70	0	12,983	0.00%
2019/09/24	4	17.88	0	0.00	17.85	4	13,504	0.03%
2019/09/23	1	17.85	1	18.00	18.00	0	13,865	0.00%
2019/09/20	2	18.00	22	18.06	18.10	-20	14,276	-0.14%
2019/09/19	2	17.58	2	17.75	17.65	0	14,462	0.00%
2019/09/18	1	17.70	1	17.95	17.80	0	14,824	0.00%
2019/09/17	1	17.55	3	17.85	17.85	-2	15,174	-0.01%
2019/09/16	2	17.75	1	18.00	17.75	1	15,601	0.01%
2019/09/12	2	17.85	1	17.85	17.80	1	15,642	0.01%
2019/09/11	0	0.00	1	17.50	17.35	-1	15,995	-0.01%
2019/09/10	3	17.43	4	17.48	17.25	-1	16,545	-0.01%
2019/09/09	0	0.00	10	17.20	17.20	-10	16,728	-0.06%
2019/09/06	0	0.00	3	17.28	17.30	-3	16,931	-0.02%
2019/09/05	5	16.95	6	16.91	17.15	-1	17,301	-0.01%
2019/09/04	4	16.46	3	16.95	16.95	1	17,261	0.01%
2019/09/03	15	16.98	4	17.05	16.85	11	17,605	0.06%
2019/09/02	1	17.30	16	17.23	17.35	-15	17,774	-0.08%
2019/08/30	8	16.91	4	16.95	16.85	4	18,056	0.02%
2019/08/28	5	17.03	4	17.04	16.95	1	18,705	0.01%
2019/08/27	3	16.83	3	16.98	17.20	0	18,767	0.00%
2019/08/26	1	16.45	1	16.75	17.10	0	18,631	0.00%
2019/08/23	4	16.83	4	16.91	17.20	0	18,586	0.00%
2019/08/22	3	16.40	3	16.38	17.50	0	18,861	0.00%
2019/08/21	2	18.00	0	0.00	17.60	2	18,957	0.01%
2019/08/20	30	18.45	0	0.00	18.45	30	19,025	0.16%
2019/08/19	0	0.00	4	18.80	18.60	-4	19,267	-0.02%
2019/08/12	1	18.85	0	0.00	19.10	1	19,738	0.01%
2019/08/05	0	0.00	2	18.70	18.55	-2	19,963	-0.01%
2019/08/02	15	18.78	2	18.75	18.70	13	20,041	0.06%
2019/08/01	9	19.57	1	19.85	19.15	8	20,065	0.04%
2019/07/31	4	20.05	7	20.07	20.20	-3	20,011	-0.01%
2019/07/30	0	0.00	1	19.85	19.75	-1	19,903	-0.01%
2019/07/29	1	19.50	5	19.43	19.60	-4	19,826	-0.02%
2019/07/26	7	19.04	4	19.13	19.25	3	19,774	0.02%
2019/07/25	1	19.45	0	0.00	19.50	1	19,590	0.01%
2019/07/24	6	19.63	3	19.78	19.85	3	19,639	0.02%
2019/07/23	0	0.00	1	19.80	19.95	-1	19,602	-0.01%
2019/07/22	0	0.00	11	19.62	19.80	-11	19,561	-0.06%
2019/07/19	3	19.55	3	19.62	19.65	0	19,570	0.00%
2019/07/18	2	19.25	2	19.75	19.20	0	19,505	0.00%
2019/07/16	14	19.29	14	19.06	19.45	0	19,196	0.00%
2019/07/15	1	18.95	15	18.90	19.00	-14	19,103	-0.07%
2019/07/12	1	18.60	1	18.60	18.45	0	18,755	0.00%
2019/07/11	3	18.68	1	18.90	18.75	2	18,384	0.01%
2019/07/10	1	18.55	2	18.63	18.95	-1	18,198	-0.01%
2019/07/09	10	18.79	0	0.00	18.50	10	17,815	0.06%
2019/07/08	1	18.65	1	18.70	18.95	0	18,178	0.00%
2019/07/05	2	19.35	0	0.00	19.10	2	18,579	0.01%
2019/07/04	10	19.65	0	0.00	19.35	10	18,778	0.05%
2019/07/03	1	19.55	0	0.00	19.30	1	18,997	0.01%
2019/07/02	4	19.51	14	19.31	19.15	-10	18,961	-0.05%
2019/07/01	5	19.34	5	19.33	19.85	0	18,755	0.00%
2019/06/28	1	18.75	0	0.00	18.75	1	18,324	0.01%
2019/06/27	1	18.85	0	0.00	18.90	1	18,068	0.01%
2019/06/26	8	19.08	0	0.00	19.20	8	17,757	0.05%
2019/06/21	1	19.95	1	19.95	19.15	0	17,811	0.00%
2019/06/20	2	19.85	1	19.80	19.70	1	17,353	0.01%
2019/06/19	3	19.38	2	19.77	19.80	1	17,381	0.01%
2019/06/18	3	19.68	1	20.30	19.15	2	17,041	0.01%
2019/06/17	13	20.38	3	20.32	20.55	10	16,477	0.06%
2019/06/14	1	20.35	2	20.90	20.80	-1	16,136	-0.01%
2019/06/13	4	20.78	4	21.34	20.80	0	15,965	0.00%
2019/06/12	20	20.55	0	0.00	20.55	20	15,473	0.13%
2019/06/11	10	20.31	4	20.46	20.30	6	15,276	0.04%
2019/06/05	0	0.00	4	21.35	21.70	-4	13,972	-0.03%
2019/06/04	2	20.58	0	0.00	19.75	2	13,549	0.01%
2019/05/31	2	21.60	2	21.50	21.75	0	12,945	0.00%
2019/05/30	55	21.41	0	0.00	21.50	55	12,901	0.43%
2019/05/29	18	21.31	3	21.30	21.15	15	12,918	0.12%
2019/05/28	2	22.15	0	0.00	22.25	2	12,559	0.02%
2019/05/27	2	22.05	0	0.00	22.35	2	12,165	0.02%
2019/05/24	2	22.58	0	0.00	22.20	2	12,444	0.02%
2019/05/23	2	21.90	2	22.45	22.10	0	12,101	0.00%
2019/05/22	1	23.20	1	23.95	23.05	0	11,768	0.00%
2019/05/20	2	22.88	2	22.75	22.65	0	11,511	0.00%
2019/05/17	0	0.00	2	22.25	22.25	-2	11,502	-0.02%
2019/05/16	5	22.46	5	22.23	22.10	0	11,616	0.00%
2019/05/15	4	22.06	4	22.01	22.25	0	11,487	0.00%
2019/05/14	5	22.40	7	22.21	22.20	-2	11,365	-0.02%
2019/05/13	897	22.43	0	0.00	21.20	897	11,421	7.85%	大買/鉅額交易
2019/05/10	121	22.55	10	22.82	23.10	111	11,388	0.97%	大買/鉅額交易
2019/05/09	722	22.13	4	22.10	22.05	718	11,291	6.36%	大買/鉅額交易
2019/05/08	42	22.62	18.6	22.77	22.85	23.4	11,204	0.21%
2019/05/06	5	23.45	0	0.00	23.40	5	11,262	0.04%
2019/05/03	2	23.45	0	0.00	23.25	2	11,260	0.02%
2019/05/02	1	23.50	1	23.50	23.50	0	11,287	0.00%
2019/04/30	2	23.63	2	23.68	23.80	0	11,381	0.00%
2019/04/29	1	23.35	0	0.00	23.20	1	11,526	0.01%
2019/04/25	3	23.97	3	24.03	24.30	0	12,084	0.00%
2019/04/24	5	24.70	1	24.85	24.20	4	12,488	0.03%
2019/04/22	2	25.08	2	25.03	25.05	0	13,307	0.00%
2019/04/18	4	24.70	11	24.95	24.70	-7	13,872	-0.05%
2019/04/16	1	26.75	1	26.90	26.60	0	14,126	0.00%
2019/04/15	0	27.45	0	0.00	27.70	0	14,031	0.00%
2019/04/12	1	30.30	1	30.20	29.50	0	14,076	0.00%
2019/04/11	0	29.25	0	0.00	29.55	0	13,466	0.00%
2019/04/10	0	0.00	3	28.40	29.80	-3	13,209	-0.02%
2019/04/09	3	28.15	606	27.30	28.30	-603	13,365	-4.51%	大賣/鉅額交易
2019/04/08	0	0.00	1	25.75	25.75	-1	13,374	-0.01%
2019/04/02	0	23.40	1	23.90	23.65	-1	15,329	-0.01%
2019/04/01	0	23.80	1	23.75	24.15	-1	16,177	-0.01%
2019/03/28	0	0.00	9	23.80	24.75	-9	17,237	-0.05%
2019/03/26	3	24.85	4	24.85	24.85	-1	17,551	-0.01%
2019/03/25	3	24.83	1	23.20	24.90	2	17,804	0.01%
2019/03/22	4	25.75	0	0.00	25.65	4	18,464	0.02%
2019/03/21	4	25.84	3.5	25.95	26.15	0.5	18,702	0.00%
2019/03/20	1	26.80	141	26.49	26.65	-140	18,771	-0.75%	大賣/鉅額交易
2019/03/19	1	26.35	1	26.30	26.45	0	18,865	0.00%
2019/03/18	0	0.00	1	26.15	26.25	-1	19,127	-0.01%
2019/03/15	0	0.00	106	25.98	26.25	-106	19,389	-0.55%	大賣/鉅額交易
2019/03/14	0	0.00	262	25.91	25.80	-262	19,455	-1.35%	大賣/鉅額交易
2019/03/13	0	0.00	229	26.08	26.10	-229	19,788	-1.16%	大賣/鉅額交易
2019/03/12	2	26.10	742	26.00	26.00	-740	20,047	-3.69%	大賣/鉅額交易
2019/03/11	13	25.66	13	25.85	25.65	0	20,284	0.00%
2019/03/06	3	26.28	0	0.00	26.05	3	24,135	0.01%
2019/03/05	29	26.35	0	0.00	26.30	29	24,464	0.12%
2019/03/04	111	26.75	110	26.95	26.80	1	25,052	0.00%	大買/大賣/
2019/02/27	30	26.35	91	26.45	26.80	-61	25,603	-0.24%
2019/02/26	50	26.23	55	26.35	26.05	-5	25,578	-0.02%
2019/02/25	91	26.35	119	26.18	26.40	-28	25,626	-0.11%	大賣/
2019/02/22	200	26.23	110	27.26	25.90	90	25,797	0.35%	大買/大賣/
2019/02/21	5	26.55	119	26.44	26.60	-114	25,444	-0.45%	大賣/鉅額交易
2019/02/19	2	25.90	0	0.00	25.80	2	26,184	0.01%
2019/02/15	63	26.18	1	26.35	25.90	62	27,270	0.23%
2019/02/14	1	26.35	4	26.54	26.30	-3	27,498	-0.01%
2019/02/13	2	26.10	2	26.20	25.95	0	27,651	0.00%
2019/02/12	4	26.06	3	26.15	26.10	1	27,929	0.00%
2019/02/11	6	26.35	4	26.51	25.80	2	28,180	0.01%
2019/01/30	1	26.80	4	26.54	26.90	-3	28,316	-0.01%
2019/01/29	3	26.18	5	26.30	26.10	-2	28,678	-0.01%
2019/01/28	4	26.10	5	26.55	26.10	-1	29,234	0.00%
2019/01/22	6	25.95	4	26.20	26.25	2	30,405	0.01%
2019/01/21	14	26.05	22	25.94	26.10	-8	31,040	-0.03%
2019/01/18	2	25.00	21	25.89	26.10	-19	31,328	-0.06%
2019/01/17	6	25.76	24	25.90	25.60	-18	31,591	-0.06%
2019/01/16	36	25.67	30	26.08	25.50	6	32,071	0.02%
2019/01/15	3	25.73	8	26.14	26.60	-5	32,225	-0.02%
2019/01/14	20	25.71	8	25.05	24.90	12	32,476	0.04%
2019/01/11	1	26.55	3	26.49	26.95	-2	32,773	-0.01%
2019/01/10	25	26.60	15	26.68	25.85	10	33,515	0.03%
2019/01/09	2	26.30	9	26.66	27.05	-7	33,874	-0.02%
2019/01/08	2	26.35	22	27.33	26.45	-20	33,861	-0.06%
2019/01/07	6	26.29	8	26.19	26.50	-2	33,744	-0.01%
2019/01/04	0	0.00	2	25.50	25.35	-2	33,857	-0.01%
2019/01/03	0	0.00	3	25.65	25.90	-3	34,133	-0.01%
2019/01/02	3	25.90	0	25.90	26.00	3	34,148	0.01%
2018/12/28	7	25.54	5	24.95	25.90	2	34,188	0.01%
2018/12/27	39	25.93	33	25.38	25.35	6	33,933	0.02%
2018/12/26	5	25.11	4	25.19	25.15	1	33,591	0.00%
2018/12/25	60	24.82	64	24.09	25.00	-4	33,485	-0.01%
2018/12/24	31	25.01	22	24.83	24.30	9	32,466	0.03%
2018/12/22	12	27.73	5	27.80	26.95	7	31,995	0.02%
2018/12/21	20	30.86	10	32.36	29.85	10	31,703	0.03%
2018/12/20	3	33.43	5	33.34	33.15	-2	30,989	-0.01%
2018/12/19	17	34.19	14	34.33	33.50	3	30,839	0.01%
2018/12/18	3	33.12	9.7	33.25	33.80	-6.7	30,333	-0.02%
2018/12/17	28	32.84	44	33.07	34.00	-16	30,131	-0.05%
2018/12/14	1	32.45	0	0.00	32.40	1	28,984	0.00%
2018/12/13	7	36.35	3	36.62	35.95	4	28,779	0.01%
2018/12/12	2	36.78	5	36.78	37.15	-3	28,657	-0.01%
2018/12/11	6	37.12	2	37.70	37.25	4	28,519	0.01%
2018/12/10	2	35.68	0	0.00	35.70	2	28,628	0.01%
2018/12/07	2	37.23	10	37.00	36.95	-8	28,793	-0.03%
2018/12/06	3	37.22	0	0.00	37.15	3	28,827	0.01%
2018/12/05	10	38.31	1	38.50	38.05	9	28,641	0.03%
2018/12/04	10	39.14	3	38.83	38.80	7	28,707	0.02%
2018/12/03	13	39.54	6	39.71	39.55	7	28,520	0.02%
2018/11/30	4	40.06	6	40.96	40.50	-2	28,076	-0.01%
2018/11/29	0	0.00	2	40.40	39.85	-2	25,114	-0.01%
2018/11/28	4	39.46	5	40.15	39.50	-1	24,866	0.00%
2018/11/27	14	39.91	0	0.00	39.60	14	24,623	0.06%
2018/11/26	1	38.70	2	40.10	42.40	-1	24,142	0.00%
2018/11/21	2	39.73	2	39.53	40.00	0	23,783	0.00%
2018/11/19	1	40.40	1	40.65	39.75	0	23,601	0.00%
2018/11/15	0	0.00	3	39.67	40.30	-3	23,108	-0.01%
2018/11/14	5	38.85	10	38.51	38.60	-5	22,939	-0.02%
2018/11/13	2	37.15	1	37.25	38.00	1	22,676	0.00%
2018/11/12	4	37.83	4	37.76	37.20	0	22,724	0.00%
2018/11/09	3	39.28	3	39.32	39.00	0	22,757	0.00%
2018/11/08	2	39.95	1	40.00	39.60	1	22,725	0.00%
2018/11/06	7	39.67	3	39.73	40.10	4	22,607	0.02%
2018/11/05	1	39.30	1	37.60	39.80	0	22,259	0.00%
2018/11/02	2	36.55	7	37.28	37.45	-5	21,966	-0.02%
2018/11/01	3	36.60	8	36.99	37.20	-5	21,945	-0.02%
2018/10/31	1	35.30	2	34.93	36.00	-1	21,813	0.00%
2018/10/30	2	33.38	1	34.00	33.75	1	21,765	0.00%
2018/10/29	8	34.14	2	33.90	33.90	6	21,676	0.03%
2018/10/26	7	36.04	9	36.26	35.80	-2	21,604	-0.01%
2018/10/25	5	36.24	3	36.65	36.95	2	21,657	0.01%
2018/10/24	3	35.23	3	35.40	36.00	0	21,581	0.00%
2018/10/23	10	35.27	5	35.59	35.00	5	21,479	0.02%
2018/10/22	21	35.99	17	36.23	37.05	4	21,681	0.02%
2018/10/19	7	37.28	7	37.11	37.50	0	22,296	0.00%
2018/10/18	116	38.43	6	38.33	37.20	110	22,007	0.50%	大買/鉅額交易
2018/10/17	3	39.13	5	39.12	41.25	-2	21,744	-0.01%
2018/10/16	3	37.82	3	38.03	37.80	0	21,618	0.00%
2018/10/15	4	37.90	3	38.15	38.00	1	22,531	0.00%
2018/10/12	3	38.05	3	38.38	38.80	0	23,536	0.00%
2018/10/11	2	37.85	4	37.70	38.60	-2	25,095	-0.01%
2018/10/09	1	38.60	3	38.55	38.45	-2	26,003	-0.01%
2018/10/08	3	38.57	2.2	38.99	38.35	0.8	27,388	0.00%
2018/10/05	4	38.84	5	39.27	39.30	-1	28,407	0.00%
2018/10/04	2	39.08	3	39.38	39.45	-1	29,031	0.00%
2018/10/02	1	38.60	1	38.35	39.00	0	31,099	0.00%
2018/10/01	2	39.65	2	38.15	37.20	0	31,768	0.00%
2018/09/28	4	39.98	1	40.20	40.30	3	31,799	0.01%
2018/09/27	1	38.60	2	39.05	39.15	-1	31,405	0.00%
2018/09/26	1	37.70	101	37.99	38.30	-100	31,731	-0.32%	大賣/
2018/09/25	3	37.62	5	37.63	37.80	-2	31,642	-0.01%
2018/09/21	5	36.10	5	36.10	36.95	0	31,567	0.00%
2018/09/17	3	36.73	3	36.77	36.85	0	32,169	0.00%
2018/09/14	4	36.79	14	37.46	36.75	-10	32,605	-0.03%
2018/09/13	1	36.60	2	35.50	36.55	-1	32,620	0.00%
2018/09/12	0	0.00	2	33.63	34.10	-2	33,037	-0.01%
2018/09/11	73	32.61	0	0.00	32.90	73	33,312	0.22%
2018/09/10	1	33.20	0	0.00	31.40	1	33,526	0.00%
2018/09/07	1	34.85	1	34.80	34.60	0	33,685	0.00%
2018/09/06	1	35.30	3	35.22	35.50	-2	33,649	-0.01%
2018/09/05	2	35.65	222	35.40	35.40	-220	33,726	-0.65%	大賣/鉅額交易
2018/09/04	1	36.50	1	36.55	36.50	0	33,932	0.00%
2018/09/03	3	36.62	5	36.61	36.45	-2	34,137	-0.01%
2018/08/31	2	37.55	1	37.80	37.50	1	34,049	0.00%
2018/08/30	2	38.93	0	0.00	38.20	2	34,000	0.01%
2018/08/29	2	37.95	3	37.93	38.00	-1	33,850	0.00%
2018/08/28	2	37.95	3	38.02	37.90	-1	33,990	0.00%
2018/08/27	5	36.75	2	36.80	36.95	3	33,762	0.01%
2018/08/23	2	37.35	3.3	37.23	37.35	-1.3	33,748	0.00%
2018/08/22	0	0.00	1	36.50	36.45	-1	33,591	0.00%
2018/08/21	11	36.35	11	36.35	37.00	0	33,515	0.00%
2018/08/20	0	0.00	6	34.45	34.90	-6	33,258	-0.02%
2018/08/17	1	36.30	3	37.00	35.95	-2	32,963	-0.01%
2018/08/16	3	37.07	1	37.60	36.50	2	32,932	0.01%
2018/08/15	3	37.63	2	37.60	37.75	1	32,796	0.00%
2018/08/14	0	0.00	1	37.25	38.00	-1	32,689	0.00%
2018/08/13	0	0.00	0.1	37.70	37.85	-0.1	32,452	0.00%
2018/08/09	5	37.79	5	37.94	38.50	0	32,402	0.00%
2018/08/08	1	38.00	1.1	38.48	38.50	-0.1	32,045	0.00%
2018/08/07	0	37.70	1	38.55	37.80	-1	31,959	0.00%
2018/08/06	4	37.55	4	37.48	38.40	0	31,876	0.00%
2018/08/03	2	38.55	1	38.45	38.30	1	31,840	0.00%
2018/08/02	12	38.43	11	38.26	38.25	1	31,622	0.00%
2018/08/01	7	39.72	5	38.80	38.55	2	31,208	0.01%
2018/07/31	3	38.73	4	38.81	39.00	-1	30,949	0.00%
2018/07/30	8	39.24	11	39.23	38.85	-3	30,952	-0.01%
2018/07/27	26	40.14	24	40.18	40.30	2	30,732	0.01%
2018/07/26	8	40.09	9	39.67	41.00	-1	30,091	0.00%
2018/07/25	6	37.69	6	37.79	37.80	0	28,944	0.00%
2018/07/24	8	38.42	17	38.29	37.85	-9	28,687	-0.03%
2018/07/23	0	0.00	1	37.10	37.70	-1	28,353	0.00%
2018/07/20	11	37.76	15	38.66	37.85	-4	28,098	-0.01%
2018/07/19	7	37.30	9	37.71	39.10	-2	27,102	-0.01%
2018/07/18	55	38.27	55.1	38.31	36.30	-0.1	26,238	0.00%
2018/07/17	73	37.48	71	37.50	38.50	2	24,840	0.01%
2018/07/16	47	36.41	42	36.78	36.90	5	24,405	0.02%
2018/07/13	45	34.67	38	34.56	35.30	7	23,929	0.03%
2018/07/12	3	32.93	31	33.14	33.10	-28	24,538	-0.11%
2018/07/11	22	32.31	22	31.93	32.20	0	23,919	0.00%
2018/07/10	44	31.76	16.1	31.94	31.30	27.9	23,340	0.12%
2018/07/09	1	30.25	36	30.59	30.90	-35	22,037	-0.16%
2018/07/06	13	28.34	15	28.29	28.10	-2	21,204	-0.01%
2018/07/05	2	27.58	3	27.65	27.80	-1	20,833	0.00%
2018/07/04	3	28.08	12	27.97	28.15	-9	21,097	-0.04%
2018/07/03	6	27.06	2	26.88	26.60	4	20,684	0.02%
2018/06/29	11	27.22	20	27.12	27.10	-9	20,693	-0.04%
2018/06/28	4	25.50	14.8	25.52	25.45	-10.8	20,663	-0.05%
2018/06/27	3	27.12	0	0.00	26.50	3	20,964	0.01%
2018/06/26	4	27.19	1	27.30	26.85	3	21,086	0.01%
2018/06/25	10	28.40	5	27.12	27.00	5	21,130	0.02%
2018/06/22	0	0.00	13	27.64	28.00	-13	20,991	-0.06%
2018/06/21	2	27.90	155	27.32	27.90	-153	20,985	-0.73%	大賣/鉅額交易
2018/06/20	5	26.62	5	26.78	27.00	0	21,129	0.00%
2018/06/15	6	25.76	6	25.82	26.10	0	21,482	0.00%
2018/06/14	2	24.98	2	25.08	24.70	0	21,324	0.00%
2018/06/13	1	25.00	1	25.10	24.75	0	21,610	0.00%
2018/06/12	0	0.00	2	25.50	25.75	-2	21,844	-0.01%
2018/06/11	2	24.20	6	24.18	24.00	-4	22,367	-0.02%
2018/06/06	14	23.37	0	0.00	23.40	14	23,888	0.06%
2018/06/05	13	24.07	8	23.82	23.55	5	24,446	0.02%
2018/06/04	2	23.00	0	0.00	22.95	2	24,801	0.01%
2018/06/01	1	23.05	4	23.08	23.05	-3	25,229	-0.01%
2018/05/31	3	22.53	0	0.00	22.55	3	25,319	0.01%
2018/05/30	0	0.00	1	23.00	22.80	-1	25,375	0.00%
2018/05/29	2	22.93	1	22.95	22.75	1	25,592	0.00%
2018/05/28	4	22.75	0	0.00	22.80	4	25,703	0.02%
2018/05/25	4	23.35	0	0.00	23.10	4	25,810	0.02%
2018/05/24	4	23.49	5	23.53	23.65	-1	25,851	0.00%
2018/05/23	6	22.86	8	22.98	22.90	-2	25,890	-0.01%
2018/05/22	4	22.58	2	23.15	22.65	2	26,037	0.01%
2018/05/21	3	22.93	1	23.10	23.00	2	26,254	0.01%
2018/05/18	2	22.65	2	23.00	23.05	0	26,421	0.00%
2018/05/17	0	0.00	6	22.92	23.20	-6	26,496	-0.02%
2018/05/16	5	22.31	3	22.38	22.30	2	26,423	0.01%
2018/05/15	3	22.73	2	22.88	22.70	1	26,477	0.00%
2018/05/14	3	23.07	2	23.30	23.15	1	26,886	0.00%
2018/05/11	0	0.00	4	22.75	22.90	-4	26,943	-0.01%
2018/05/10	4	22.15	2	22.20	21.95	2	26,822	0.01%
2018/05/09	4	22.33	0	0.00	22.45	4	26,843	0.01%
2018/05/08	3	22.23	5	22.42	22.60	-2	26,916	-0.01%
2018/05/07	4	22.31	4	22.26	22.25	0	27,186	0.00%
2018/05/04	4	21.45	3	22.00	21.85	1	26,992	0.00%
2018/05/02	4	22.21	4	22.25	21.85	0	27,866	0.00%
2018/04/30	4	21.94	5	21.99	22.25	-1	28,055	0.00%
2018/04/27	6	21.68	7	21.86	21.50	-1	28,147	0.00%
2018/04/26	9	21.99	9	22.32	21.00	0	28,129	0.00%
2018/04/24	1	25.45	1	25.30	24.65	0	30,043	0.00%
2018/04/20	5	26.03	16	26.24	26.60	-11	31,914	-0.03%
2018/04/19	4	25.19	1	26.00	26.00	3	31,765	0.01%
2018/04/18	12	24.48	10	24.35	25.10	2	31,735	0.01%
2018/04/13	3	23.28	4	23.34	23.30	-1	31,783	0.00%
2018/04/12	1	23.35	2	23.23	22.95	-1	32,459	0.00%
2018/04/11	4	23.01	4	22.96	23.10	0	32,598	0.00%
2018/04/10	0	0.00	1	23.45	22.75	-1	32,878	0.00%
2018/04/09	5	22.70	5	22.70	22.85	0	32,705	0.00%
2018/04/02	4	22.35	14	22.37	22.20	-10	33,321	-0.03%
2018/03/31	11	22.11	18	22.16	22.25	-7	33,665	-0.02%
2018/03/30	15	22.05	10	22.28	22.45	5	34,037	0.01%
2018/03/29	8	21.83	2	21.43	21.10	6	34,292	0.02%
2018/03/28	5	22.90	5	22.35	22.25	0	34,780	0.00%
2018/03/27	12	22.61	7	22.69	22.50	5	35,612	0.01%
2018/03/26	1	22.35	1.1	22.40	22.40	-0.1	35,658	0.00%
2018/03/23	6	21.74	10	21.61	22.60	-4	35,662	-0.01%
2018/03/22	49	21.73	4	21.21	20.60	45	35,100	0.13%
2018/03/21	6	22.97	11	23.15	22.30	-5	34,713	-0.01%
2018/03/20	0	0.00	4.2	22.72	23.15	-4.2	35,738	-0.01%
2018/03/19	3	22.85	1	22.85	23.15	2	35,883	0.01%
2018/03/16	4	23.05	0	0.00	22.85	4	36,479	0.01%
2018/03/15	5	23.06	6	22.98	23.40	-1	36,500	0.00%
2018/03/14	453	22.31	4	22.58	22.70	449	36,098	1.24%	大買/鉅額交易
2018/03/13	1,333	22.49	2	22.75	22.70	1,331	36,315	3.67%	大買/鉅額交易
2018/03/12	454	22.53	10	22.84	22.50	444	37,135	1.20%	大買/鉅額交易
2018/03/09	3	24.43	2	24.68	24.05	1	37,162	0.00%
2018/03/08	9	25.11	9	25.08	24.70	0	36,993	0.00%
2018/03/07	5	24.28	6	24.43	24.45	-1	36,686	0.00%
2018/03/06	4	24.53	2	24.68	24.05	2	37,174	0.01%
2018/03/05	2	24.78	2	24.80	24.55	0	38,010	0.00%
2018/03/02	3	24.73	2	24.80	24.65	1	38,517	0.00%
2018/03/01	0	0.00	18	25.77	25.20	-18	39,166	-0.05%
2018/02/27	2	25.45	2	25.60	25.30	0	40,119	0.00%
2018/02/26	0	0.00	0.2	25.65	25.85	-0.2	40,682	0.00%
2018/02/23	2	26.05	2	25.93	25.95	0	41,882	0.00%
2018/02/22	2	25.53	34	25.64	25.50	-32	42,156	-0.08%
2018/02/21	3	24.38	10	24.18	25.10	-7	43,062	-0.02%
2018/02/12	5	22.91	4	22.88	23.15	1	44,709	0.00%
2018/02/09	8	21.74	7	22.19	22.45	1	45,662	0.00%
2018/02/08	9	22.97	3	23.25	22.75	6	45,765	0.01%
2018/02/06	11	22.81	12	22.85	22.45	-1	45,631	0.00%
2018/02/05	0	0.00	5	23.80	24.10	-5	45,150	-0.01%
2018/02/02	2	23.70	2	23.65	24.20	0	44,938	0.00%
2018/01/31	11	23.78	8	23.69	23.90	3	44,858	0.01%
2018/01/30	1	23.50	2	23.95	23.80	-1	44,613	0.00%
2018/01/29	6	23.87	6	23.92	23.60	0	44,175	0.00%
2018/01/26	29	24.03	30	24.42	24.40	-1	43,975	0.00%
2018/01/25	5	23.83	4	24.13	23.35	1	43,454	0.00%
2018/01/24	20	25.69	22	25.33	25.15	-2	43,046	0.00%
2018/01/23	45	25.48	16	25.73	25.80	29	42,885	0.07%
2018/01/22	115	26.00	9	26.12	25.65	106	42,862	0.25%	大買/鉅額交易
2018/01/19	8	25.66	6	25.84	26.40	2	42,647	0.00%
2018/01/18	19	26.96	20	27.01	25.40	-1	41,939	0.00%
2018/01/17	51	27.64	56	27.44	27.35	-5	41,695	-0.01%
2018/01/16	14	25.98	15	26.08	27.40	-1	40,665	0.00%
2018/01/15	9	24.77	16	24.83	25.05	-7	39,476	-0.02%
2018/01/12	29	24.31	26	24.11	24.10	3	38,812	0.01%
2018/01/11	7	23.69	3	23.73	23.55	4	37,846	0.01%
2018/01/10	2	23.50	16	23.18	23.60	-14	37,431	-0.04%
2018/01/09	8	22.53	4	22.11	22.15	4	36,748	0.01%
2018/01/08	16	21.26	35	21.97	22.60	-19	36,228	-0.05%
2018/01/05	23	20.48	25	20.55	20.55	-2	36,017	-0.01%
2018/01/04	3	20.22	12	20.08	20.30	-9	35,795	-0.03%
2018/01/03	22	19.41	23.5	19.73	19.80	-1.5	35,508	0.00%
2018/01/02	2	19.20	2.1	19.20	19.30	-0.1	35,193	0.00%