大同 (2371)-元大-大甲券商分點個股進出

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
66.8
漲跌
▲2.6
漲幅
+4.05%
成交量
105,838張
產業
上市電機機械類股
881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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/05/08	88.5	65.89	54.5	66.38	66.80	34	87,233	0.04%
2024/05/07	44.6	63.61	44	63.50	64.20	0.6	85,613	0.00%
2024/05/06	33	63.49	39.5	63.41	62.70	-6.5	84,907	-0.01%
2024/05/03	42	65.14	26.3	64.54	63.80	15.7	84,286	0.02%
2024/05/02	26.1	66.96	14	67.21	65.60	12.1	82,991	0.01%
2024/04/30	28.1	65.45	59	65.60	65.40	-30.9	81,769	-0.04%
2024/04/29	29.2	66.98	271	66.56	66.10	-241.8	81,429	-0.30%	大賣/鉅額交易
2024/04/26	108.1	68.46	113	67.79	67.50	-5	80,497	-0.01%	大買/大賣/
2024/04/25	78.4	68.52	58.3	68.48	69.00	20.1	78,243	0.03%
2024/04/24	305.5	68.00	194.2	68.55	68.40	111.3	76,509	0.15%	大買/大賣/鉅額交易
2024/04/23	186.1	65.36	303.2	65.60	64.10	-117.1	73,696	-0.16%	大買/大賣/鉅額交易
2024/04/22	262.3	69.38	253.1	68.98	65.40	9.2	70,731	0.01%	大買/大賣/
2024/04/19	305.8	67.70	427.6	67.99	69.10	-121.9	65,278	-0.19%	大買/大賣/鉅額交易
2024/04/18	404.6	65.70	234.3	65.51	64.40	170.3	57,904	0.29%	大買/大賣/鉅額交易
2024/04/17	247.5	61.79	299.2	62.90	64.30	-51.7	53,106	-0.10%	大買/大賣/
2024/04/16	131.4	59.35	107	59.88	58.50	24.4	49,311	0.05%	大買/大賣/
2024/04/15	304.1	62.31	288.1	62.17	61.40	16	47,576	0.03%	大買/大賣/
2024/04/12	396	58.74	231.1	59.63	60.50	164.9	43,297	0.38%	大買/大賣/鉅額交易
2024/04/11	41	56.84	35.2	56.84	56.10	5.8	39,668	0.01%
2024/04/10	38	55.94	6	56.03	55.60	32	38,329	0.08%
2024/04/09	30.1	55.40	21	55.29	56.50	9.1	37,828	0.02%
2024/04/08	29.1	56.08	11	56.32	55.50	18	36,676	0.05%
2024/04/03	27.4	56.23	34	56.29	55.80	-6.6	35,957	-0.02%
2024/04/02	63.3	57.52	51	57.53	56.90	12.3	35,641	0.03%
2024/04/01	30.1	56.31	13.3	56.18	56.30	16.8	34,583	0.05%
2024/03/29	179.2	58.18	65	57.41	56.50	114.2	33,852	0.34%	大買/鉅額交易
2024/03/28	288.7	57.59	280	58.30	57.70	8.6	32,860	0.03%	大買/大賣/
2024/03/27	159.3	56.99	323.4	56.10	55.00	-164	30,836	-0.53%	大買/大賣/鉅額交易
2024/03/26	418.5	55.16	224.4	56.35	57.30	194.1	28,680	0.68%	大買/大賣/鉅額交易
2024/03/25	7	51.29	17.4	50.69	52.10	-10.4	25,924	-0.04%
2024/03/22	10.5	48.79	12.2	48.70	49.10	-1.7	25,168	-0.01%
2024/03/21	1.5	49.20	41	48.78	49.25	-39.5	24,898	-0.16%
2024/03/20	16	48.04	5	48.00	47.15	11	24,771	0.04%
2024/03/19	7	48.54	4	48.74	47.65	3	24,685	0.01%
2024/03/18	16.1	48.15	1	47.40	48.20	15.1	24,729	0.06%
2024/03/15	4.5	47.51	2	47.40	47.10	2.5	24,833	0.01%
2024/03/14	1	48.65	0	0.00	48.35	1	24,911	0.00%
2024/03/13	26	49.65	12	48.84	48.65	14.1	25,374	0.06%
2024/03/12	24	50.21	2	50.60	49.40	22	25,446	0.09%
2024/03/11	8	51.09	8	50.39	51.10	0	25,129	0.00%
2024/03/08	1.1	51.46	22.3	50.16	50.00	-21.2	25,079	-0.08%
2024/03/07	11	53.04	3.2	52.98	52.50	7.8	24,578	0.03%
2024/03/06	22	54.06	32.8	52.61	53.00	-10.8	24,338	-0.04%
2024/03/05	14	52.63	31	52.55	52.20	-17	23,679	-0.07%
2024/03/04	55	53.95	35	53.60	53.00	20	23,361	0.09%
2024/03/01	49	52.03	51	52.59	53.40	-2	22,505	-0.01%
2024/02/29	12	49.78	29.9	50.61	51.90	-17.9	21,476	-0.08%
2024/02/27	27	47.99	16	48.19	48.40	11	20,553	0.05%
2024/02/26	15	47.76	61	47.82	48.15	-46	20,060	-0.23%
2024/02/23	20	46.61	36	46.92	46.75	-16	19,334	-0.08%
2024/02/22	119	46.20	38.4	46.59	45.40	80.7	18,630	0.43%	大買/
2024/02/21	3	44.55	1	44.75	44.40	2	17,449	0.01%
2024/02/20	1	43.95	0	0.00	44.00	1	17,456	0.01%
2024/02/19	15.4	44.86	17	45.26	45.35	-1.7	17,640	-0.01%
2024/02/16	1.1	44.01	6	45.05	44.10	-5	17,583	-0.03%
2024/02/15	1	46.20	8.1	46.25	46.30	-7.1	17,157	-0.04%
2024/02/02	15	45.07	18	45.24	45.30	-3	16,724	-0.02%
2024/02/01	0	0.00	8	44.76	45.15	-8	16,541	-0.05%
2024/01/31	0.1	43.70	0	0.00	43.85	0.1	16,288	0.00%
2024/01/30	1	43.80	0	0.00	43.55	1	16,196	0.01%
2024/01/29	2	43.30	5	43.58	43.70	-3	16,166	-0.02%
2024/01/26	6	43.71	6	43.05	43.25	0	16,132	0.00%
2024/01/25	0	0.00	1	43.80	43.55	-1	16,102	-0.01%
2024/01/24	0.7	43.95	17	43.65	44.00	-16.4	16,027	-0.10%
2024/01/23	8	42.33	27	43.00	43.30	-19	15,843	-0.12%
2024/01/22	5	41.92	3	41.90	41.90	2	15,250	0.01%
2024/01/19	0	0.00	5	39.71	40.40	-5	15,055	-0.03%
2024/01/18	9.4	38.55	2	39.10	39.20	7.4	15,014	0.05%
2024/01/17	10.2	40.10	8	39.51	38.90	2.2	14,868	0.01%
2024/01/16	5	42.46	2	42.75	42.15	3	14,429	0.02%
2024/01/15	34	43.51	28	43.64	43.35	6	14,307	0.04%
2024/01/12	3	43.38	1	43.15	43.00	2	14,205	0.01%
2024/01/11	25	44.50	18.8	44.28	44.55	6.2	13,967	0.04%
2024/01/10	43	45.29	63	45.11	43.85	-20	13,784	-0.14%
2024/01/09	11	43.86	11	44.33	45.20	0	13,044	0.00%
2024/01/08	5	42.73	8	42.89	43.00	-3	12,562	-0.02%
2024/01/05	0	0.00	1	42.40	42.40	-1	12,416	-0.01%
2024/01/04	3	42.12	1	42.80	41.95	2	12,394	0.02%
2024/01/03	0	42.00	0	42.30	42.25	0	12,384	0.00%
2024/01/02	0	0.00	2	42.73	42.25	-2	12,332	-0.02%
2023/12/29	3	41.90	0	41.90	42.00	3	12,419	0.02%
2023/12/28	0	0.00	6	42.20	42.50	-6	12,470	-0.05%
2023/12/27	1	42.10	2	42.60	42.05	-1	12,511	-0.01%
2023/12/26	10	42.20	5	42.65	41.90	5	12,484	0.04%
2023/12/25	2	42.10	1	42.60	42.15	1	12,479	0.01%
2023/12/22	0	0.00	1	42.40	41.80	-1	12,460	-0.01%
2023/12/21	6	42.43	1	42.80	42.05	5	12,706	0.04%
2023/12/20	0	0.00	10.2	43.22	43.50	-10.2	12,549	-0.08%
2023/12/19	1	41.10	2	41.23	41.10	-1	12,119	-0.01%
2023/12/18	2	40.75	0	0.00	41.10	2	12,120	0.02%
2023/12/15	3.2	42.00	3	42.13	41.15	0.2	12,140	0.00%
2023/12/14	1	42.55	3	42.42	42.20	-2	12,057	-0.02%
2023/12/13	7	42.98	0	0.00	42.35	7	12,046	0.06%
2023/12/12	17	44.12	13	44.08	44.00	4	12,480	0.03%
2023/12/11	7	43.88	17	43.95	44.10	-10	12,984	-0.08%
2023/12/08	18	43.01	12	43.09	43.10	6	12,876	0.05%
2023/12/07	14	42.14	29	41.87	42.00	-15	12,339	-0.12%
2023/12/06	20	40.76	1	41.05	40.20	19	11,933	0.16%
2023/12/05	7	41.90	24	41.56	41.65	-17	11,799	-0.14%
2023/12/04	2	40.78	2	40.75	40.55	0	11,563	0.00%
2023/12/01	7	40.29	1	40.05	40.05	6	11,742	0.05%
2023/11/30	5	40.53	0	0.00	40.35	5	12,005	0.04%
2023/11/29	2	40.38	1	40.80	40.85	1	12,862	0.01%
2023/11/28	6	40.40	1	40.80	40.50	5	12,710	0.04%
2023/11/27	0	0.00	8	40.27	40.45	-8	12,563	-0.06%
2023/11/24	7	39.09	9.1	39.74	40.10	-2.1	12,470	-0.02%
2023/11/23	5	38.85	5	38.83	38.80	0	12,257	0.00%
2023/11/22	0	0.00	2	38.10	38.10	-2	12,272	-0.02%
2023/11/21	3	38.48	5	38.67	38.45	-2	12,316	-0.02%
2023/11/20	2	38.40	1	38.65	38.45	1	12,360	0.01%
2023/11/17	4	38.51	0	0.00	38.30	4	12,353	0.03%
2023/11/16	8	38.77	3	38.62	38.80	5	12,346	0.04%
2023/11/15	6	37.34	10	37.35	36.90	-4	11,939	-0.03%
2023/11/14	2	36.35	0	0.00	36.30	2	11,891	0.02%
2023/11/10	3	35.95	0	0.00	35.95	3	12,183	0.02%
2023/11/09	1	36.60	0	0.00	36.60	1	12,331	0.01%
2023/11/08	1	36.50	1	37.20	36.80	0	12,513	0.00%
2023/11/07	0	0.00	0.3	37.10	36.60	-0.3	12,793	0.00%
2023/11/06	5	37.00	2	37.10	36.95	3	13,005	0.02%
2023/11/02	0	0.00	1	36.30	36.30	-1	13,822	-0.01%
2023/10/31	7	36.19	0	0.00	35.80	7	13,983	0.05%
2023/10/26	6	37.75	3	37.60	37.30	3	14,774	0.02%
2023/10/25	1	38.65	1	39.00	38.65	0	14,980	0.00%
2023/10/24	1	38.00	1	37.80	38.40	0	15,360	0.00%
2023/10/23	0	0.00	1	39.00	38.50	-1	15,823	-0.01%
2023/10/20	2	38.32	0	0.00	38.60	2	15,995	0.01%
2023/10/19	0	0.00	1	39.30	39.20	-1	16,190	-0.01%
2023/10/18	4	39.95	0	0.00	40.10	4	16,362	0.02%
2023/10/17	1	41.50	0	0.00	41.00	1	16,531	0.01%
2023/10/16	11	42.29	12	42.68	41.70	-1	17,123	-0.01%
2023/10/13	3	43.97	3	43.40	43.20	0	17,958	0.00%
2023/10/06	3	44.05	1	43.75	43.65	2	21,305	0.01%
2023/10/05	2	44.30	6	44.53	44.45	-4	21,861	-0.02%
2023/10/04	11	43.15	11	42.80	43.15	0	22,495	0.00%
2023/10/03	5	43.46	4	43.40	43.35	1	22,895	0.00%
2023/10/02	3	44.30	0	0.00	44.10	3	23,583	0.01%
2023/09/26	12	44.45	4	44.45	44.05	8	25,045	0.03%
2023/09/25	3	44.67	0	44.90	44.40	3	25,420	0.01%
2023/09/21	10	43.85	10	43.97	43.85	0	26,819	0.00%
2023/09/20	0	0.00	2.1	45.26	44.35	-2.1	27,851	-0.01%
2023/09/19	1	45.55	1.3	46.58	45.35	-0.3	28,965	0.00%
2023/09/18	1	44.80	0	0.00	44.80	1	30,060	0.00%
2023/09/15	10	44.07	8	43.97	44.75	2	31,694	0.01%
2023/09/14	21.3	45.36	20	44.60	44.50	1.3	32,984	0.00%
2023/09/13	2	47.93	1	48.05	48.55	1	32,957	0.00%
2023/09/12	4	48.20	0	0.00	48.20	4	35,268	0.01%
2023/09/11	0	48.00	0	0.00	48.20	0	36,414	0.00%
2023/09/08	1	48.85	3	48.77	48.75	-2	36,555	-0.01%
2023/09/07	2	48.20	3	48.22	48.60	-1	36,697	0.00%
2023/09/06	6	47.94	10	47.71	48.45	-4	36,960	-0.01%
2023/09/05	7	45.87	19	47.18	47.80	-12	37,121	-0.03%
2023/09/04	59	46.78	62	45.98	46.35	-3	37,065	-0.01%
2023/09/01	3	50.60	1	51.00	50.80	2	36,376	0.01%
2023/08/31	7	50.89	10	50.98	50.60	-3	36,784	-0.01%
2023/08/30	16	50.97	6	51.08	51.30	10	37,188	0.03%
2023/08/29	0	0.00	5	50.98	51.30	-5	37,936	-0.01%
2023/08/28	7	49.97	5	50.36	50.00	2	38,633	0.01%
2023/08/25	19	51.35	0	0.00	51.20	19	40,146	0.05%
2023/08/24	0	0.00	10	50.50	51.00	-10	41,339	-0.02%
2023/08/23	0	0.00	2	49.75	50.10	-2	42,583	0.00%
2023/08/22	6	49.78	0	0.00	49.50	6	43,485	0.01%
2023/08/18	4	51.30	0	0.00	50.60	4	44,402	0.01%
2023/08/17	2	51.65	23.2	51.89	52.20	-21.2	44,375	-0.05%
2023/08/16	0	0.00	12	51.18	51.10	-12	44,369	-0.03%
2023/08/15	5	51.40	14	51.45	51.50	-9	44,880	-0.02%
2023/08/14	11	50.46	1	50.60	50.70	10	45,647	0.02%
2023/08/11	9	51.54	25	51.44	51.70	-16	45,956	-0.03%
2023/08/10	1	51.98	28	50.49	49.70	-27	46,275	-0.06%
2023/08/09	24	52.23	4.6	52.24	51.60	19.4	47,828	0.04%
2023/08/08	22	51.98	13	51.93	52.00	9	48,881	0.02%
2023/08/07	1	49.45	0	50.20	50.30	1	48,685	0.00%
2023/08/04	0	0.00	8.1	49.18	49.10	-8.1	48,602	-0.02%
2023/08/02	3	49.57	5	49.72	48.90	-2	48,614	0.00%
2023/08/01	4	49.59	0	0.00	49.60	4	48,699	0.01%
2023/07/31	5	49.70	5	50.18	49.50	0	48,511	0.00%
2023/07/28	2.1	48.94	2	48.73	48.55	0.1	48,043	0.00%
2023/07/27	20	49.87	24	50.04	49.35	-4	47,803	-0.01%
2023/07/26	11.1	52.22	13	52.48	50.30	-1.9	47,496	0.00%
2023/07/25	3	51.60	8	51.76	51.30	-5	46,907	-0.01%
2023/07/24	24	51.49	2	51.50	51.00	22	46,661	0.05%
2023/07/21	4	52.73	10	52.85	52.80	-6	46,230	-0.01%
2023/07/20	12	52.54	15	52.41	52.60	-3	46,001	-0.01%
2023/07/19	32	51.65	11	52.39	51.30	21	45,630	0.05%
2023/07/18	24	50.41	25.5	50.47	51.00	-1.5	44,970	0.00%
2023/07/17	37.5	49.49	17.2	48.99	49.10	20.3	43,990	0.05%
2023/07/14	54	54.95	32	55.93	54.30	22	42,403	0.05%
2023/07/13	17	54.74	7	54.47	54.20	10	41,091	0.02%
2023/07/12	1	53.00	5	54.20	54.10	-4	40,629	-0.01%
2023/07/11	15	53.89	13	53.57	54.20	2	40,040	0.00%
2023/07/10	9	54.79	12.2	54.10	53.10	-3.2	39,308	-0.01%
2023/07/07	39.1	53.92	43	54.40	54.60	-3.9	38,917	-0.01%
2023/07/06	20	56.19	24	55.59	55.30	-4	38,123	-0.01%
2023/07/05	14	55.11	16	55.09	54.80	-2	37,616	-0.01%
2023/07/04	45	56.72	13	56.63	56.00	32	37,100	0.09%
2023/07/03	34.2	56.56	51	56.58	56.60	-16.8	36,606	-0.05%
2023/06/30	32	54.35	40	54.90	54.30	-8	35,940	-0.02%
2023/06/29	40.1	54.21	38	54.19	55.00	2.1	35,190	0.01%
2023/06/28	41	53.64	59	54.26	54.50	-18	34,879	-0.05%
2023/06/27	26	53.14	23.5	53.20	52.20	2.5	34,017	0.01%
2023/06/26	56	52.51	29	53.28	53.90	27	32,824	0.08%
2023/06/21	59	50.86	44	51.20	51.70	15	31,520	0.05%
2023/06/20	34	49.29	84.1	49.52	49.95	-50.1	29,760	-0.17%
2023/06/19	9	45.96	18	45.96	46.20	-9	27,664	-0.03%
2023/06/16	103.1	46.35	54	46.12	45.85	49.1	26,909	0.18%	大買/
2023/06/15	19	44.59	198.1	45.35	45.80	-179.1	24,277	-0.74%	大賣/鉅額交易
2023/06/14	11	41.74	8.1	41.53	41.65	3	23,131	0.01%
2023/06/12	3.1	41.65	3	41.27	41.30	0.1	22,698	0.00%
2023/06/09	4	40.34	2	40.10	40.70	2	22,253	0.01%
2023/06/08	0	0.00	3	40.93	40.60	-3	21,933	-0.01%
2023/06/07	4	41.30	13	41.30	41.15	-9	21,747	-0.04%
2023/06/06	6	41.60	1	41.05	40.90	5	21,565	0.02%
2023/06/05	46	41.58	40	41.69	41.50	6	21,405	0.03%
2023/06/02	20.1	42.00	4	42.00	41.65	16.1	21,057	0.08%
2023/06/01	13	41.94	18	42.12	41.70	-5	20,241	-0.02%
2023/05/31	15	41.11	8.2	41.40	42.30	6.8	19,439	0.04%
2023/05/30	33.1	41.29	19.1	41.09	40.80	14	17,792	0.08%
2023/05/29	4	39.97	14	40.03	40.10	-10	16,540	-0.06%
2023/05/26	226	40.42	60.3	39.84	40.15	165.7	15,217	1.09%	大買/鉅額交易
2023/05/25	22	39.10	14	39.33	39.65	8	14,265	0.06%
2023/05/24	3	37.95	3	38.47	38.40	0	13,437	0.00%
2023/05/23	1	37.80	0	38.15	37.80	1	13,221	0.01%
2023/05/22	33	38.35	20	38.28	38.35	13	13,054	0.10%
2023/05/19	6	38.37	25	38.36	38.00	-19	12,836	-0.15%
2023/05/18	35.1	39.18	20	39.24	39.15	15.1	12,236	0.12%
2023/05/17	1	38.05	3	37.95	37.85	-2	11,459	-0.02%
2023/05/16	8	38.37	15.4	38.36	38.05	-7.4	10,956	-0.07%
2023/05/15	89	38.62	151	38.42	38.00	-62	10,298	-0.60%	大賣/
2023/05/12	50	36.39	57.9	36.05	37.40	-7.9	8,529	-0.09%
2023/05/11	0	0.00	1	34.50	34.00	-1	7,137	-0.01%
2023/05/08	0	0.00	5	34.25	34.35	-5	6,657	-0.08%
2023/05/04	0	0.00	13	33.74	33.70	-13	6,400	-0.20%
2023/05/03	0	0.00	1	33.55	33.40	-1	6,377	-0.02%
2023/05/02	2	33.55	3	33.58	33.65	-1	6,371	-0.02%
2023/04/27	1	32.75	0	0.00	32.55	1	6,285	0.02%
2023/04/20	2	32.70	0	0.00	32.85	2	6,249	0.03%
2023/04/19	1	33.15	0	0.00	32.90	1	6,223	0.02%
2023/04/18	1	33.45	0	0.00	33.30	1	6,184	0.02%
2023/04/17	2	33.60	0	0.00	33.60	2	6,162	0.03%
2023/04/14	2	33.40	0	33.48	33.40	2	6,141	0.03%
2023/04/13	2	33.58	0	0.00	33.55	2	6,147	0.03%
2023/04/12	5	33.80	17	33.73	33.80	-12	6,179	-0.19%
2023/04/11	17	33.44	10	33.37	33.25	7	6,256	0.11%
2023/04/10	0	0.00	0.4	33.10	33.20	-0.4	6,247	-0.01%
2023/04/07	2	33.05	0	0.00	32.95	2	6,250	0.03%
2023/03/31	2	33.00	0	0.00	33.00	2	6,246	0.03%
2023/03/29	10	34.06	5	33.87	33.45	5	6,199	0.08%
2023/03/28	11	33.35	34	32.97	34.30	-23	5,978	-0.38%
2023/03/24	15	33.02	20	32.75	32.85	-5	6,078	-0.08%
2023/03/22	20	32.55	0	0.00	32.45	20	6,443	0.31%
2023/03/21	20	32.70	0	0.00	32.50	20	6,667	0.30%
2023/03/20	23	32.42	40	32.20	32.25	-17	6,767	-0.25%
2023/03/16	0	0.00	30	32.15	31.95	-30	7,218	-0.42%
2023/03/13	22	32.84	51	33.07	33.20	-29	7,703	-0.38%
2023/03/10	0	0.00	52	33.30	33.15	-52	7,707	-0.67%
2023/03/08	3	34.68	51	34.82	34.60	-48	7,589	-0.63%
2023/03/07	1	34.30	1	34.40	34.25	0	7,314	0.00%
2023/03/06	2	33.63	3	33.93	33.90	-1	7,189	-0.01%
2023/03/02	2	33.20	0	0.00	33.30	2	7,194	0.03%
2023/02/23	0	0.00	3	33.75	33.80	-3	7,143	-0.04%
2023/02/17	50	34.10	0	0.00	34.05	50	7,229	0.69%
2023/02/15	1	33.80	1	34.10	34.15	0	7,481	0.00%
2023/02/10	1	33.45	0	0.00	33.20	1	7,679	0.01%
2023/02/09	0	0.00	15	33.70	33.65	-15	7,682	-0.20%
2023/02/08	8	33.79	0	0.00	33.70	8	7,740	0.10%
2023/02/07	6	34.38	1	34.40	34.30	5	7,734	0.06%
2023/02/06	0	0.00	7	34.49	34.40	-7	7,743	-0.09%
2023/02/03	0	0.00	2	34.45	34.40	-2	7,719	-0.03%
2023/02/02	52	34.40	2	34.60	34.30	50	7,698	0.65%
2023/02/01	1	34.40	1	34.35	34.25	0	7,663	0.00%
2023/01/31	2	34.05	1	34.30	34.20	1	7,670	0.01%
2023/01/12	1	33.85	0	0.00	33.65	1	7,779	0.01%
2023/01/11	2	33.90	0	0.00	33.90	2	7,818	0.03%
2023/01/09	1	33.95	0	0.00	33.95	1	7,921	0.01%
2023/01/05	2	34.28	1	34.35	34.05	1	8,116	0.01%
2023/01/04	1	34.35	0	0.00	34.30	1	8,199	0.01%
2023/01/03	1	34.65	0	0.00	34.70	1	8,226	0.01%
2022/12/30	10	34.30	11	34.42	34.50	-1	8,188	-0.01%
2022/12/29	41	33.75	21	33.68	34.15	20	8,061	0.25%
2022/12/26	11	33.96	1	33.85	33.75	10	7,904	0.13%
2022/12/21	10	34.30	0	0.00	33.80	10	8,197	0.12%
2022/12/20	10	34.70	0	0.00	33.95	10	8,256	0.12%
2022/12/19	0	0.00	1	34.90	34.70	-1	8,403	-0.01%
2022/12/16	12	35.21	47	35.15	35.30	-35	8,250	-0.42%
2022/12/15	0	0.00	7	35.26	35.05	-7	8,054	-0.09%
2022/12/13	1	34.40	8	34.31	34.35	-7	7,706	-0.09%
2022/12/12	2	33.73	0	0.00	33.70	2	7,556	0.03%
2022/12/09	47	34.22	9	34.17	33.85	38	7,545	0.50%
2022/12/08	25	33.79	18	33.36	33.40	7	7,324	0.10%
2022/12/07	52	33.58	2	33.48	34.00	50	7,139	0.70%
2022/12/06	5	32.80	0	0.00	32.80	5	6,721	0.07%
2022/12/05	2	32.63	2	32.65	32.65	0	6,728	0.00%
2022/12/02	2	32.15	0	0.00	32.30	2	6,655	0.03%
2022/11/25	0	0.00	2	32.05	31.85	-2	6,772	-0.03%
2022/11/24	0	0.00	3	32.15	32.20	-3	6,821	-0.04%
2022/11/23	0	0.00	1	31.85	31.70	-1	7,495	-0.01%
2022/11/22	0	0.00	3	31.75	31.75	-3	7,731	-0.04%
2022/11/18	6	31.85	0	0.00	32.25	6	7,765	0.08%
2022/11/16	2	31.20	0	0.00	31.20	2	7,761	0.03%
2022/11/14	3	32.02	0	0.00	32.00	3	8,108	0.04%
2022/11/11	15	32.00	0	0.00	31.75	15	8,455	0.18%
2022/11/09	0	0.00	5	32.10	32.05	-5	8,939	-0.06%
2022/11/08	0	0.00	0.4	30.60	30.85	-0.4	8,894	0.00%
2022/11/07	0.4	30.40	0	0.00	30.55	0.4	9,093	0.00%
2022/11/03	1	30.55	0	0.00	30.50	1	9,081	0.01%
2022/10/17	1	31.65	0	0.00	31.80	1	9,551	0.01%
2022/10/13	0	0.00	3	32.32	31.95	-3	9,677	-0.03%
2022/10/12	0	0.00	1	32.85	32.80	-1	9,955	-0.01%
2022/10/11	0	0.00	3	32.93	32.80	-3	9,986	-0.03%
2022/10/05	2	33.10	1	33.10	33.05	1	10,638	0.01%
2022/10/04	1	32.30	13	32.82	32.95	-12	10,707	-0.11%
2022/10/03	2	31.85	0	0.00	31.85	2	10,659	0.02%
2022/09/30	1	31.10	1	30.45	31.80	0	10,744	0.00%
2022/09/28	1	32.50	0	0.00	32.10	1	10,742	0.01%
2022/09/26	20	32.45	20	32.18	32.65	0	10,692	0.00%
2022/09/23	1	32.90	0	0.00	32.85	1	10,740	0.01%
2022/09/22	0	0.00	10	32.85	32.85	-10	10,866	-0.09%
2022/09/21	0	32.70	0	0.00	32.85	0	10,845	0.00%
2022/09/19	0	0.00	1	32.95	32.85	-1	10,855	-0.01%
2022/09/15	0	0.00	1	33.00	32.85	-1	10,789	-0.01%
2022/09/14	4	32.60	1	32.35	32.60	3	10,921	0.03%
2022/09/07	30	33.10	0	0.00	32.95	30	11,774	0.25%
2022/09/06	1	33.35	2	33.38	33.30	-1	12,181	-0.01%
2022/09/05	3	33.95	4	33.81	33.80	-1	12,043	-0.01%
2022/09/02	3	34.50	2	34.50	34.10	1	12,119	0.01%
2022/09/01	0	0.00	1	34.60	34.35	-1	12,167	-0.01%
2022/08/31	3	34.27	0	0.00	34.50	3	12,204	0.02%
2022/08/30	2	34.80	3	36.30	34.30	-1	12,316	-0.01%
2022/08/29	0	0.00	1	34.80	35.15	-1	11,683	-0.01%
2022/08/25	0	0.00	2	34.68	34.85	-2	11,599	-0.02%
2022/08/24	0	0.00	4	34.49	34.65	-4	11,548	-0.03%
2022/08/23	1	34.00	1	34.20	34.15	0	11,682	0.00%
2022/08/22	4	34.00	2	34.35	33.90	2	11,658	0.02%
2022/08/19	7	34.59	1	34.55	34.40	6	11,683	0.05%
2022/08/18	0	0.00	30	35.90	35.40	-30	11,395	-0.26%
2022/08/17	0	0.00	1.4	35.50	35.60	-1.4	11,146	-0.01%
2022/08/16	30	34.50	0	0.00	34.95	30	10,898	0.28%
2022/08/15	1	34.45	0	0.00	34.50	1	11,085	0.01%
2022/08/12	0	0.00	3	34.48	34.60	-3	11,276	-0.03%
2022/08/11	1	33.60	1	33.65	33.45	0	11,160	0.00%
2022/08/10	1	33.10	0	0.00	33.10	1	11,265	0.01%
2022/08/09	4	33.70	4	34.15	33.70	0	11,420	0.00%
2022/08/01	0	34.65	0	0.00	34.20	0	12,061	0.00%
2022/07/22	0	0.00	0.2	35.70	35.60	-0.2	12,777	0.00%
2022/07/20	0	0.00	0	35.45	35.65	0	12,718	0.00%
2022/07/15	0	35.00	0	0.00	35.00	0	12,458	0.00%
2022/07/14	0	34.20	0	0.00	34.40	0	12,320	0.00%
2022/07/13	0	0.00	1	34.45	34.20	-1	12,307	-0.01%
2022/07/12	0	0.00	1	32.10	32.40	-1	12,078	-0.01%
2022/07/01	4	33.01	0	0.00	32.45	4	12,803	0.03%
2022/06/30	6	33.93	3	33.82	33.90	3	12,758	0.02%
2022/06/29	11	34.18	0	0.00	34.40	11	12,863	0.09%
2022/06/28	1	33.95	0	0.00	34.10	1	13,096	0.01%
2022/06/27	0	34.10	0	0.00	34.05	0	13,382	0.00%
2022/06/24	0	0.00	1	33.90	34.05	-1	13,842	-0.01%
2022/06/21	0	0.00	1	34.15	34.15	-1	15,226	-0.01%
2022/06/17	1	34.30	0	0.00	34.35	1	17,193	0.01%
2022/06/16	9	34.79	19	34.78	34.20	-10	18,656	-0.05%
2022/06/15	14	36.65	2	36.80	36.70	12	20,603	0.06%
2022/06/14	6	35.77	0	0.00	35.85	6	21,426	0.03%
2022/06/09	0	0.00	5	36.50	36.50	-5	22,969	-0.02%
2022/06/07	2	36.05	5	35.95	36.20	-3	23,282	-0.01%
2022/06/06	0	0.00	1	35.55	35.75	-1	23,407	0.00%
2022/06/02	1	35.00	0	0.00	35.00	1	23,683	0.00%
2022/06/01	1	35.60	2	35.40	35.45	-1	23,999	0.00%
2022/05/31	9	35.81	1.5	36.18	35.30	7.6	24,237	0.03%
2022/05/30	0	0.00	3	35.90	35.90	-3	24,493	-0.01%
2022/05/27	1.1	36.10	1	36.20	36.10	0.1	24,681	0.00%
2022/05/26	2	35.83	4.2	35.99	36.15	-2.2	25,036	-0.01%
2022/05/25	1	35.70	45	36.07	36.20	-44	25,102	-0.18%
2022/05/24	0	0.00	28	36.06	36.10	-28	25,222	-0.11%
2022/05/23	21	36.26	7	36.16	35.35	14	25,134	0.06%
2022/05/20	3	36.07	9	36.03	36.00	-6	24,981	-0.02%
2022/05/19	8	35.38	1	35.35	35.60	7	25,058	0.03%
2022/05/18	2	35.50	5	35.46	35.35	-3	25,170	-0.01%
2022/05/17	0	0.00	1	35.35	35.30	-1	25,515	0.00%
2022/05/16	1	35.20	17	35.07	35.30	-16	25,394	-0.06%
2022/05/13	4	33.76	0	0.00	33.95	4	25,052	0.02%
2022/05/12	1	33.25	10	32.96	33.20	-9	25,073	-0.04%
2022/05/11	7	32.73	2	32.68	32.80	5	25,047	0.02%
2022/05/10	1.4	32.70	0	0.00	32.70	1.4	24,929	0.01%
2022/05/09	0	0.00	3	33.30	33.00	-3	24,958	-0.01%
2022/05/06	5	34.28	1	34.55	34.10	4	24,941	0.02%
2022/05/05	4	35.18	9	34.91	34.95	-5	24,912	-0.02%
2022/05/04	1	35.10	6	35.16	35.05	-5	24,948	-0.02%
2022/05/03	1	33.45	9	34.06	34.30	-8	24,829	-0.03%
2022/04/29	32	33.79	1	34.00	33.55	31	24,853	0.12%
2022/04/28	11	33.56	1	33.45	33.45	10	24,874	0.04%
2022/04/27	1	33.20	4	33.28	33.30	-3	24,889	-0.01%
2022/04/26	1	33.75	3	33.80	33.70	-2	24,903	-0.01%
2022/04/25	0	0.00	2	33.48	33.55	-2	24,907	-0.01%
2022/04/22	0	0.00	1	33.65	33.85	-1	24,998	0.00%
2022/04/21	1	33.60	0	0.00	33.50	1	25,180	0.00%
2022/04/20	1	33.90	80	33.70	33.95	-79	25,166	-0.31%
2022/04/19	1	34.15	0	0.00	33.85	1	25,311	0.00%
2022/04/18	1	34.10	1	34.20	33.90	0	25,523	0.00%
2022/04/15	4	34.53	1	34.20	34.10	3	25,545	0.01%
2022/04/14	3	34.95	5	35.04	34.80	-2	25,687	-0.01%
2022/04/13	4	35.04	1	35.00	34.90	3	25,680	0.01%
2022/04/11	0	0.00	2	35.73	35.55	-2	25,952	-0.01%
2022/04/08	1	35.10	34	35.25	35.40	-33	26,223	-0.13%
2022/04/07	3	35.00	1	35.20	34.90	2	26,229	0.01%
2022/04/06	3	35.77	2	35.85	35.90	1	26,136	0.00%
2022/04/01	7	35.99	18	36.01	36.25	-11	26,209	-0.04%
2022/03/31	0	0.00	10	36.60	35.75	-10	26,506	-0.04%
2022/03/30	10	36.63	18	36.56	36.15	-8	26,436	-0.03%
2022/03/29	18	36.30	9	36.32	36.50	9	26,437	0.03%
2022/03/28	24	35.75	7.6	35.86	35.20	16.4	26,632	0.06%
2022/03/25	7	36.52	17	36.76	36.90	-10	27,001	-0.04%
2022/03/24	10	36.27	10	36.32	36.40	0	26,915	0.00%
2022/03/23	18.5	35.20	28	35.94	36.20	-9.5	26,585	-0.04%
2022/03/22	17.2	34.44	45	34.77	35.00	-27.8	25,909	-0.11%
2022/03/21	30	33.80	5	33.35	33.20	25	25,769	0.10%
2022/03/18	39.3	35.26	82.5	35.57	34.80	-43.2	27,186	-0.16%
2022/03/17	58	34.28	95	34.41	34.55	-37	25,792	-0.14%
2022/03/16	27	33.09	54.1	33.60	33.90	-27.1	27,012	-0.10%
2022/03/15	15	32.52	26	32.48	32.35	-11	27,180	-0.04%
2022/03/14	6	32.42	13	32.66	32.75	-7	27,649	-0.03%
2022/03/11	20.6	32.34	0	0.00	32.05	20.6	28,443	0.07%
2022/03/10	1	31.95	13	31.97	31.95	-12	28,427	-0.04%
2022/03/09	2	31.83	2	31.95	31.90	0	28,570	0.00%
2022/03/08	2	31.63	22	31.60	31.90	-20	29,096	-0.07%
2022/03/07	2	31.80	7	31.89	31.60	-5	29,577	-0.02%
2022/03/04	5	32.55	13	32.80	32.75	-8	30,483	-0.03%
2022/03/03	33	32.93	12.1	32.64	32.45	21	30,872	0.07%
2022/03/02	1	32.20	1	32.30	32.25	0	31,443	0.00%
2022/03/01	4	31.95	28	32.36	32.55	-24	32,177	-0.07%
2022/02/25	8	31.13	10	31.26	31.25	-2	32,779	-0.01%
2022/02/24	13	30.94	20	30.90	30.45	-7	34,164	-0.02%
2022/02/23	6	31.50	0	0.00	31.45	6	35,556	0.02%
2022/02/22	13	31.74	0	0.00	31.75	13	39,053	0.03%
2022/02/21	1	32.00	7.2	31.87	31.85	-6.2	40,997	-0.02%
2022/02/18	2	31.40	1.5	31.57	31.35	0.5	41,764	0.00%
2022/02/17	2	31.80	46	31.63	31.95	-44	42,519	-0.10%
2022/02/16	3.4	30.70	3	30.75	30.75	0.4	43,007	0.00%
2022/02/15	1	30.30	2	30.38	30.45	-1	43,372	0.00%
2022/02/14	3	30.07	0	0.00	29.95	3	43,669	0.01%
2022/02/11	0	30.90	4	30.73	30.90	-4	45,067	-0.01%
2022/02/10	4	30.61	1.5	30.58	30.80	2.5	45,411	0.01%
2022/02/09	4	30.58	5	30.70	30.80	-1	46,139	0.00%
2022/02/08	0.5	30.31	4	30.45	30.50	-3.5	46,422	-0.01%
2022/02/07	1	29.65	0	0.00	29.70	1	46,905	0.00%
2022/01/26	0	0.00	10	28.71	28.70	-10	46,992	-0.02%
2022/01/25	5	28.44	18	28.56	28.25	-13	47,247	-0.03%
2022/01/24	0.5	29.00	5	28.95	29.35	-4.5	47,641	-0.01%
2022/01/21	0	0.00	1	30.05	29.55	-1	48,276	0.00%
2022/01/20	1	30.15	0	0.00	30.00	1	49,168	0.00%
2022/01/19	3.5	30.08	0	0.00	29.85	3.5	49,845	0.01%
2022/01/18	19	30.36	8	30.34	30.30	11	50,404	0.02%
2022/01/17	4	30.19	0	0.00	30.20	4	50,731	0.01%
2022/01/14	18	30.31	3	29.82	29.85	15	51,242	0.03%
2022/01/13	25	30.88	41	30.81	30.70	-16	51,732	-0.03%
2022/01/12	50	30.90	41	31.04	31.05	9	52,645	0.02%
2022/01/11	41	30.90	36	30.35	30.35	5	53,634	0.01%
2022/01/10	47	31.44	37	31.18	31.15	10	54,662	0.02%
2022/01/07	37	31.80	37	31.50	31.50	0	56,112	0.00%
2022/01/06	38	31.84	55	31.88	32.15	-17	58,624	-0.03%
2022/01/05	39	32.06	37	31.90	31.80	2	60,498	0.00%
2022/01/04	2	32.20	3	32.43	32.40	-1	61,223	0.00%
2022/01/03	16	32.86	8	32.91	32.80	8	62,833	0.01%
2021/12/30	47	32.42	38	32.50	32.60	9	64,549	0.01%
2021/12/29	3	32.32	13.5	32.32	32.40	-10.5	66,296	-0.02%
2021/12/28	28	32.35	66	32.30	32.25	-38	67,519	-0.06%
2021/12/27	7	32.29	18	32.21	32.30	-11	68,276	-0.02%
2021/12/24	14	31.65	17.5	31.69	31.60	-3.5	69,052	-0.01%
2021/12/23	28.2	31.71	29.7	31.64	31.65	-1.5	69,663	0.00%
2021/12/22	12.5	31.55	12	31.70	31.75	0.5	71,310	0.00%
2021/12/21	33	31.40	17	31.25	31.75	16	72,225	0.02%
2021/12/20	37.2	32.21	7.2	32.06	32.15	30	73,784	0.04%
2021/12/17	8	31.81	19	31.95	31.90	-11	79,917	-0.01%
2021/12/16	9	31.78	9.1	31.77	31.55	-0.1	84,693	0.00%
2021/12/15	15	31.62	24	31.74	31.40	-9	91,212	-0.01%
2021/12/14	96.1	32.65	129	32.60	31.90	-32.9	93,039	-0.04%	大賣/
2021/12/13	25	30.99	10	30.90	31.50	15	90,912	0.02%
2021/12/10	110.1	31.37	47	31.69	30.45	63.1	89,869	0.07%	大買/
2021/12/09	35	32.94	8	32.81	32.85	27	87,725	0.03%
2021/12/08	67	34.04	2	34.30	33.90	65	86,923	0.07%
2021/12/07	28	35.06	13	35.14	34.45	15	86,353	0.02%
2021/12/06	12	34.25	16	34.18	34.15	-4	85,453	0.00%
2021/12/03	14	34.68	19	34.76	34.60	-5	85,788	-0.01%
2021/12/02	58.5	34.78	33	34.77	34.00	25.5	85,774	0.03%
2021/12/01	34	35.26	27	35.22	35.05	7	85,773	0.01%
2021/11/30	40	35.87	13	35.80	35.60	27	85,693	0.03%
2021/11/29	62	35.02	11	35.16	35.00	51	86,284	0.06%
2021/11/26	31	35.97	35	35.88	35.60	-4	87,332	0.00%
2021/11/25	40	37.65	29	37.19	36.70	11	87,346	0.01%
2021/11/24	33	37.72	25	37.66	37.60	8	88,214	0.01%
2021/11/23	40.5	38.72	72	38.12	37.75	-31.5	88,078	-0.04%
2021/11/22	78	38.84	64.8	38.75	38.50	13.2	87,833	0.02%
2021/11/19	74	38.01	74	38.41	38.85	0	86,945	0.00%
2021/11/18	51.3	35.65	223.8	35.56	36.20	-172.5	84,338	-0.20%	大賣/鉅額交易
2021/11/17	18.8	33.62	62	34.03	34.80	-43.2	83,529	-0.05%
2021/11/16	39	33.01	43	33.02	33.05	-4	84,033	0.00%
2021/11/15	36	31.68	89	31.64	31.65	-53	83,579	-0.06%
2021/11/12	37.5	32.54	8	32.71	32.40	29.5	82,778	0.04%
2021/11/11	15	32.59	26	32.83	32.75	-11	82,458	-0.01%
2021/11/10	119.1	32.78	20	32.85	32.75	99.1	82,591	0.12%	大買/
2021/11/09	15	34.58	30	34.77	34.50	-15	81,346	-0.02%
2021/11/08	47	34.77	37	34.84	34.60	10	81,068	0.01%
2021/11/05	7	34.21	6.4	34.22	34.20	0.6	80,450	0.00%
2021/11/04	33	34.25	37	34.10	33.95	-4	80,248	0.00%
2021/11/03	12	33.80	7	33.82	33.60	5	80,239	0.01%
2021/11/02	12	33.77	9	33.94	33.55	3	80,294	0.00%
2021/11/01	32	33.90	15	34.08	33.70	17	80,105	0.02%
2021/10/29	34	34.70	214	34.64	34.40	-180	79,912	-0.23%	大賣/鉅額交易
2021/10/28	12	34.77	47.1	35.00	34.70	-35.1	79,511	-0.04%
2021/10/27	142	34.43	66	34.35	34.70	76	79,229	0.10%	大買/
2021/10/26	50	33.84	8	33.64	33.40	42	79,236	0.05%
2021/10/25	47	34.19	10	34.13	34.00	37	79,311	0.05%
2021/10/22	19.5	34.68	11	34.60	34.25	8.5	78,953	0.01%
2021/10/21	208	34.14	29	34.25	34.70	179	78,280	0.23%	大買/鉅額交易
2021/10/20	46	33.83	26.1	34.23	33.85	19.9	77,566	0.03%
2021/10/19	35	34.45	23	34.48	34.30	12	76,558	0.02%
2021/10/18	29	35.33	25	35.43	35.25	4	75,478	0.01%
2021/10/15	11	34.82	51	35.27	35.80	-40	74,309	-0.05%
2021/10/14	76	35.01	62	34.94	34.55	14	72,805	0.02%
2021/10/13	44	34.50	93	34.48	34.60	-49	69,990	-0.07%
2021/10/12	18	33.91	26	33.91	33.65	-8	68,007	-0.01%
2021/10/08	36	34.20	27.1	34.54	33.75	8.9	67,142	0.01%
2021/10/07	40.6	34.22	90.1	34.60	33.90	-49.5	65,231	-0.08%
2021/10/06	35	33.76	81.1	33.98	34.00	-46.1	63,120	-0.07%
2021/10/05	62	32.17	37.1	32.73	33.45	24.9	61,172	0.04%
2021/10/04	21	32.12	38	32.20	32.35	-17	59,802	-0.03%
2021/10/01	45	32.34	55	32.18	32.00	-10	58,780	-0.02%
2021/09/30	53	32.89	47	32.66	32.70	6	57,518	0.01%
2021/09/29	42	32.90	56	32.82	32.65	-14	56,777	-0.02%
2021/09/28	89	32.67	48	32.65	32.65	41	54,838	0.07%
2021/09/27	133.1	34.00	138	34.08	33.75	-4.9	53,293	-0.01%	大買/大賣/
2021/09/24	273	34.22	178	33.61	34.10	95	51,001	0.19%	大買/大賣/
2021/09/23	110	32.91	132.8	33.23	34.80	-22.8	45,153	-0.05%	大買/大賣/
2021/09/22	184	33.25	138.4	33.20	31.65	45.6	40,445	0.11%	大買/大賣/
2021/09/17	90	32.44	143.1	32.33	33.40	-53.1	33,482	-0.16%	大賣/
2021/09/16	21	30.31	15.5	30.47	30.40	5.5	30,901	0.02%
2021/09/15	2	29.68	3	29.62	29.65	-1	30,050	0.00%
2021/09/14	5	29.15	8	29.14	29.25	-3	29,755	-0.01%
2021/09/13	16	29.25	5	29.24	29.10	11	29,514	0.04%
2021/09/10	14.5	28.50	0	0.00	28.50	14.5	29,188	0.05%
2021/09/09	4	28.10	6.8	28.26	28.60	-2.8	29,060	-0.01%
2021/09/08	11	27.99	9.3	27.90	27.90	1.7	28,911	0.01%
2021/09/07	7	28.83	7	28.83	28.85	0	28,391	0.00%
2021/09/06	8.4	28.98	2	28.68	28.60	6.4	28,070	0.02%
2021/09/03	36	29.82	37.3	29.86	29.65	-1.3	27,372	0.00%
2021/09/02	50	30.38	41	30.60	29.75	9	26,649	0.03%
2021/09/01	45	31.38	47	31.17	31.70	-2	24,832	-0.01%
2021/08/31	11.5	30.48	14.4	30.33	30.55	-2.9	23,255	-0.01%
2021/08/30	53.4	30.00	64.5	30.28	30.30	-11.1	22,256	-0.05%
2021/08/27	10	29.08	24	28.90	29.40	-14	20,464	-0.07%
2021/08/26	27	28.42	10	28.50	28.30	17	19,580	0.09%
2021/08/25	2	28.25	6	28.37	28.25	-4	18,392	-0.02%
2021/08/24	5	28.37	30	28.22	28.35	-25	17,703	-0.14%
2021/08/23	26.2	28.03	7	27.46	27.85	19.2	16,716	0.11%
2021/08/20	15.8	28.10	42.1	27.54	28.00	-26.3	15,421	-0.17%
2021/08/19	3	26.47	8	26.45	26.30	-5	13,922	-0.04%
2021/08/18	1	25.15	0.4	25.70	25.65	0.6	13,496	0.00%
2021/08/17	1.2	25.12	3.5	25.25	25.15	-2.3	13,451	-0.02%
2021/08/16	6.7	25.69	12	25.17	24.95	-5.3	13,491	-0.04%
2021/08/13	4	26.61	1	26.60	26.55	3	13,065	0.02%
2021/08/12	7	26.20	1	26.20	26.30	6	12,906	0.05%
2021/08/11	9	26.31	3	26.00	25.50	6	13,049	0.05%
2021/08/10	2	25.80	6	26.15	25.90	-4	13,174	-0.03%
2021/08/09	2	26.58	3	26.50	26.20	-1	13,468	-0.01%
2021/08/06	1.8	27.00	3	27.05	27.20	-1.3	13,136	-0.01%
2021/08/05	1	27.00	9.1	26.93	27.00	-8.1	13,310	-0.06%
2021/08/04	4.1	26.65	0	0.00	26.70	4.1	13,735	0.03%
2021/08/03	0	0.00	14	27.30	27.40	-14	13,595	-0.10%
2021/08/02	3	26.80	22	27.05	27.25	-19	13,319	-0.14%
2021/07/30	7	25.93	31.1	26.26	26.05	-24.1	12,791	-0.19%
2021/07/29	6	25.11	27	25.19	25.70	-21	12,223	-0.17%
2021/07/28	2	23.95	2	24.00	24.00	0	11,653	0.00%
2021/07/26	2	24.00	0	0.00	23.90	2	12,524	0.02%
2021/07/22	0	0.00	2	24.60	23.95	-2	14,017	-0.01%
2021/07/21	8	24.61	8	24.26	23.90	0	15,752	0.00%
2021/07/20	1.3	23.92	3.4	23.99	23.90	-2.2	15,822	-0.01%
2021/07/15	2	24.45	1	24.30	24.45	1	16,845	0.01%
2021/07/14	1	24.00	0	0.00	23.95	1	16,992	0.01%
2021/07/13	2.1	24.20	0	0.00	24.15	2.1	17,531	0.01%
2021/07/12	0	0.00	1	24.50	24.40	-1	17,590	-0.01%
2021/07/09	0	0.00	40	24.35	24.60	-40	17,700	-0.23%
2021/07/08	1	24.75	10	24.76	24.80	-9	17,927	-0.05%
2021/07/06	1.5	24.33	2	24.30	24.25	-0.5	18,397	0.00%
2021/07/05	1	24.70	1	24.50	24.50	0	18,573	0.00%
2021/07/02	3	24.50	0	0.00	24.40	3	18,694	0.02%
2021/07/01	2.1	24.75	7.6	24.66	24.55	-5.5	18,914	-0.03%
2021/06/30	12	25.30	2.5	25.06	24.70	9.5	19,271	0.05%
2021/06/29	10	24.90	11	24.98	25.30	-1	18,860	-0.01%
2021/06/28	0	0.00	2	24.13	24.00	-2	18,604	-0.01%
2021/06/25	2	24.15	2	24.20	24.05	0	18,732	0.00%
2021/06/23	1	24.15	0	0.00	24.30	1	19,086	0.01%
2021/06/22	2	24.00	0.7	24.10	23.85	1.3	19,419	0.01%
2021/06/21	5	23.98	1	24.65	23.70	4	19,485	0.02%
2021/06/17	2.4	25.59	0.1	25.45	25.35	2.3	19,736	0.01%
2021/06/16	0	0.00	5	25.31	25.45	-5	20,060	-0.02%
2021/06/15	1.1	25.16	13	25.44	25.30	-11.9	20,441	-0.06%
2021/06/11	1	24.90	0	0.00	24.85	1	20,965	0.00%
2021/06/10	2	24.80	0	0.00	24.90	2	21,728	0.01%
2021/06/09	0	0.00	3	25.27	24.90	-3	23,096	-0.01%
2021/06/08	0	0.00	8	25.18	25.15	-8	23,725	-0.03%
2021/06/07	1	24.90	0	0.00	24.70	1	23,989	0.00%
2021/06/04	3	24.90	1	24.90	24.85	2	24,307	0.01%
2021/06/02	0	0.00	29	24.93	25.00	-29	25,482	-0.11%
2021/05/28	0	0.00	4	25.13	24.90	-4	30,057	-0.01%
2021/05/26	0	0.00	16	24.00	24.35	-16	34,764	-0.05%
2021/05/24	10	23.30	5	23.40	23.85	5	35,637	0.01%
2021/05/21	0	0.00	2	23.15	23.25	-2	35,875	-0.01%
2021/05/20	5	23.00	0	0.00	23.00	5	36,456	0.01%
2021/05/19	2	23.45	9.1	22.87	23.35	-7.1	37,310	-0.02%
2021/05/18	1	22.45	9	22.16	22.40	-8	38,202	-0.02%
2021/05/17	3	20.82	7	20.64	20.55	-4	38,268	-0.01%
2021/05/14	7	21.99	7	22.73	22.50	0	38,046	0.00%
2021/05/13	11	22.45	9	21.96	22.30	2	37,874	0.01%
2021/05/12	53.1	22.29	17	23.23	22.90	36.1	37,688	0.10%
2021/05/11	28	24.77	4	24.25	24.25	24	37,222	0.06%
2021/05/10	2.3	25.43	5	25.71	25.70	-2.7	37,091	-0.01%
2021/05/07	0	0.00	4	25.58	25.65	-4	37,745	-0.01%
2021/05/06	14	24.60	2.6	24.98	24.60	11.4	37,769	0.03%
2021/05/05	2	24.65	4	25.09	24.55	-2	37,819	-0.01%
2021/05/04	21	25.17	3	24.78	24.70	18	38,316	0.05%
2021/05/03	26	26.16	65	26.63	25.75	-39	38,045	-0.10%
2021/04/29	3	27.35	9	27.34	27.00	-6	37,927	-0.02%
2021/04/28	89	28.29	23	28.39	27.95	66	37,887	0.17%
2021/04/27	33	28.10	107	28.03	28.55	-74	37,354	-0.20%	大賣/
2021/04/26	1	27.10	8	27.08	26.90	-7	36,776	-0.02%
2021/04/23	5	26.95	4	27.08	26.85	1	36,871	0.00%
2021/04/22	5	27.43	4	27.33	26.60	1	36,995	0.00%
2021/04/21	8	27.46	17	27.48	27.25	-9	36,807	-0.02%
2021/04/20	5	27.08	6	27.03	27.20	-1	36,858	0.00%
2021/04/19	19	27.49	22	27.40	27.30	-3	37,612	-0.01%
2021/04/16	4	26.46	11.3	26.51	26.50	-7.3	37,472	-0.02%
2021/04/15	2	26.33	3	26.20	26.15	-1	37,690	0.00%
2021/04/14	5	26.02	32	26.09	25.80	-27	38,428	-0.07%
2021/04/13	2.1	26.41	4	26.71	26.30	-2	38,688	-0.01%
2021/04/12	4	26.44	4	26.36	26.30	0	38,729	0.00%
2021/04/09	8	26.77	3	26.77	26.70	5	39,016	0.01%
2021/04/08	3	27.07	0	0.00	27.10	3	39,108	0.01%
2021/04/07	24.2	27.08	61.6	27.08	27.25	-37.4	39,792	-0.09%
2021/04/06	30	26.44	2	26.50	26.60	28	40,441	0.07%
2021/04/01	45.1	26.86	55	26.88	26.85	-9.9	40,937	-0.02%
2021/03/31	5.7	27.30	0	0.00	27.05	5.7	41,837	0.01%
2021/03/30	0.1	27.30	1.4	27.35	27.30	-1.3	43,385	0.00%
2021/03/29	6	27.61	6	27.71	27.50	0	45,564	0.00%
2021/03/26	5	27.72	18	27.70	27.60	-13	47,627	-0.03%
2021/03/25	9	27.94	24	27.94	27.60	-15	48,995	-0.03%
2021/03/24	18	27.54	13	27.45	27.50	5	50,804	0.01%
2021/03/23	6.1	27.24	11	27.24	27.10	-4.9	51,779	-0.01%
2021/03/22	8	27.46	11	27.39	27.40	-3	52,246	-0.01%
2021/03/19	22	27.59	26	27.63	27.50	-4	52,776	-0.01%
2021/03/18	14	28.16	46	28.10	28.05	-32	54,426	-0.06%
2021/03/17	18	28.59	38	28.63	28.20	-20	55,388	-0.04%
2021/03/16	21	29.37	45	29.25	28.85	-24	57,510	-0.04%
2021/03/15	29.1	28.99	53	29.09	28.95	-23.9	57,333	-0.04%
2021/03/12	12	28.17	6	28.16	28.15	6	56,117	0.01%
2021/03/11	14	27.89	5	27.79	27.95	9	55,758	0.02%
2021/03/10	30	28.50	5	28.33	27.90	25	55,657	0.04%
2021/03/09	7	28.01	4.1	28.01	28.35	2.9	55,980	0.01%
2021/03/08	23	27.92	21	28.03	28.15	2	55,962	0.00%
2021/03/05	103	28.42	28	28.33	28.45	75	55,390	0.14%	大買/
2021/03/04	87	28.86	25	28.61	28.20	62	55,682	0.11%
2021/03/03	282.1	29.63	217	29.68	29.35	65.1	55,313	0.12%	大買/大賣/
2021/03/02	121	29.51	150	29.88	29.45	-29	52,522	-0.06%	大買/大賣/
2021/02/26	47	27.95	20	27.88	27.95	27	48,714	0.06%
2021/02/25	33	27.40	26	27.32	27.50	7	47,957	0.01%
2021/02/24	30.1	27.54	95	27.17	27.20	-65	47,557	-0.14%
2021/02/23	14	27.03	7	27.22	27.00	7	47,006	0.01%
2021/02/22	17	27.17	4	26.98	26.95	13	46,677	0.03%
2021/02/19	71	27.41	51	27.62	27.45	20	46,058	0.04%
2021/02/18	15	26.64	284	27.01	27.45	-269	45,195	-0.60%	大賣/鉅額交易
2021/02/17	11	25.55	9	25.59	25.55	2	44,094	0.00%
2021/02/05	17	25.19	1	25.10	25.10	16	43,931	0.04%
2021/02/04	2	25.25	10	25.35	25.35	-8	43,843	-0.02%
2021/02/03	38	25.41	58.1	25.64	25.15	-20.1	43,840	-0.05%
2021/02/02	55	25.15	25.1	25.10	25.00	29.9	43,770	0.07%
2021/02/01	13	24.99	10	25.10	25.10	3	43,710	0.01%
2021/01/29	159.5	25.62	212.1	26.19	25.20	-52.6	43,600	-0.12%	大買/大賣/
2021/01/28	35	24.81	104	24.85	24.90	-69	42,959	-0.16%	大賣/
2021/01/27	142	25.71	12	25.83	25.60	130	43,016	0.30%	大買/鉅額交易
2021/01/26	49	26.27	20	26.68	25.90	29	43,276	0.07%
2021/01/25	64	26.26	11	26.23	26.10	53	42,870	0.12%
2021/01/22	127	26.31	53	26.30	26.50	74	42,980	0.17%	大買/
2021/01/21	6	26.08	40	26.13	26.20	-34	42,821	-0.08%
2021/01/20	212	26.17	12.2	25.84	25.55	199.8	42,792	0.47%	大買/鉅額交易
2021/01/19	86	26.77	128	26.87	26.85	-42	42,639	-0.10%	大賣/
2021/01/18	29	25.12	5	25.03	25.15	24	42,172	0.06%
2021/01/15	14	25.15	12	24.77	24.45	2	44,252	0.00%
2021/01/14	4.1	25.17	7	25.21	25.20	-2.9	44,550	-0.01%
2021/01/13	8	25.24	10	25.41	25.15	-2	44,557	0.00%
2021/01/12	32	24.96	10.1	24.85	25.40	21.9	44,187	0.05%
2021/01/11	47.1	24.54	3	24.63	24.40	44.1	43,320	0.10%
2021/01/08	84	25.00	5	25.16	25.10	79	42,925	0.18%
2021/01/07	33	25.25	10	25.31	25.35	23	42,587	0.05%
2021/01/06	6.3	25.99	2	26.30	25.70	4.3	41,820	0.01%
2021/01/05	29	26.41	5	26.10	26.15	24	41,312	0.06%
2021/01/04	38	26.81	2	26.98	26.80	36	40,929	0.09%
2020/12/31	12	26.31	1	26.40	26.45	11	40,482	0.03%
2020/12/30	10	26.83	10	26.84	26.55	0	40,208	0.00%
2020/12/29	37	26.28	25	26.22	26.15	12	39,361	0.03%
2020/12/28	62	27.04	22	27.13	26.80	40	38,445	0.10%
2020/12/25	59	27.15	6.2	27.21	26.95	52.8	37,476	0.14%
2020/12/24	53	28.64	54.3	27.79	27.55	-1.3	36,509	0.00%
2020/12/23	84	27.91	38	27.97	28.35	46	34,770	0.13%
2020/12/22	68	28.40	167	27.98	27.90	-99	32,390	-0.31%	大賣/
2020/12/21	63	28.37	6	27.21	27.30	57	30,176	0.19%
2020/12/18	18	27.11	121	27.31	27.60	-103	28,570	-0.36%	大賣/鉅額交易
2020/12/17	114.2	25.48	67	25.51	25.65	47.2	26,353	0.18%	大買/
2020/12/16	54	25.21	19	25.23	24.75	35	25,278	0.14%
2020/12/15	19	24.67	11	24.77	24.45	8	24,972	0.03%
2020/12/14	15	24.91	73	25.00	25.05	-58	24,158	-0.24%
2020/12/11	70	24.16	73	23.32	23.20	-3	22,119	-0.01%
2020/12/10	73	22.83	122	23.85	24.10	-49	20,722	-0.24%	大賣/
2020/12/09	54	21.49	67	21.93	21.95	-13	17,953	-0.07%
2020/12/08	19	21.38	7	21.29	21.10	12	17,339	0.07%
2020/12/07	12	21.51	28	21.21	21.10	-16	17,206	-0.09%
2020/12/04	3	21.32	1	21.75	21.45	2	16,907	0.01%
2020/12/03	52	21.71	59	21.63	21.55	-7	16,642	-0.04%
2020/12/02	67	21.20	22	21.18	21.10	45	16,009	0.28%
2020/12/01	29	20.62	9	20.80	20.65	20	15,642	0.13%
2020/11/30	45	21.25	25	21.09	21.05	20	15,457	0.13%
2020/11/27	76	19.76	43	19.74	20.90	33	14,382	0.23%
2020/11/26	0	0.00	1	19.25	19.00	-1	13,669	-0.01%
2020/11/25	2	19.03	5	19.35	19.10	-3	13,591	-0.02%
2020/11/24	11	18.99	5	18.95	18.90	6	13,380	0.04%
2020/11/23	1	19.05	0	0.00	19.05	1	13,170	0.01%
2020/11/20	0	0.00	1	19.20	19.10	-1	13,132	-0.01%
2020/11/18	0	0.00	11	19.63	19.65	-11	13,051	-0.08%
2020/11/17	0	0.00	8	19.37	19.60	-8	13,063	-0.06%
2020/11/16	6	19.59	0	0.00	19.65	6	13,075	0.05%
2020/11/13	9	19.52	0	0.00	19.40	9	13,079	0.07%
2020/11/12	1	19.95	0	0.00	19.90	1	12,903	0.01%
2020/11/11	4	20.43	0	0.00	20.30	4	12,909	0.03%
2020/11/10	5	20.45	0	0.00	20.35	5	13,029	0.04%
2020/11/09	5	20.70	0	0.00	20.40	5	13,295	0.04%
2020/11/06	11	20.44	14	20.40	20.40	-3	13,320	-0.02%
2020/11/04	0	0.00	11	20.72	20.50	-11	13,652	-0.08%
2020/11/03	15	20.36	8	20.55	20.45	7	13,803	0.05%
2020/11/02	1	20.70	13	21.03	20.70	-12	14,771	-0.08%
2020/10/30	21	21.26	22	21.05	21.05	-1	14,819	-0.01%
2020/10/29	20	20.25	22	20.77	20.80	-2	14,802	-0.01%
2020/10/28	27	20.65	4	21.15	20.65	23	15,384	0.15%
2020/10/27	15	20.69	17	20.91	20.50	-2	15,963	-0.01%
2020/10/26	99	21.62	273	21.63	21.20	-174	15,584	-1.12%	大賣/鉅額交易
2020/10/23	316	22.57	81	22.74	22.80	235	14,694	1.60%	大買/鉅額交易
2020/10/22	11	20.08	3	21.35	21.35	8	12,221	0.07%
2020/10/21	17	20.01	10	19.50	19.45	7	11,583	0.06%
2020/10/20	2	19.15	0	0.00	19.15	2	11,223	0.02%
2020/10/15	0	0.00	0	17.80	18.10	0	10,953	0.00%
2020/10/14	3	17.30	17	17.80	18.00	-14	10,937	-0.13%
2020/10/07	0	0.00	2	17.60	17.60	-2	10,680	-0.02%
2020/10/06	0	0.00	3	17.00	17.05	-3	10,679	-0.03%
2020/09/30	1	16.55	0	0.00	16.80	1	10,750	0.01%
2020/09/29	15	17.01	0	0.00	17.05	15	10,731	0.14%
2020/09/25	2	15.20	0	0.00	15.20	2	10,542	0.02%
2020/09/23	0	0.00	5	15.30	15.35	-5	10,669	-0.05%
2020/09/22	0	0.00	4	15.35	15.30	-4	10,741	-0.04%
2020/09/21	6	15.20	0	0.00	15.55	6	10,856	0.06%
2020/09/11	0	0.00	6	15.90	15.80	-6	10,393	-0.06%
2020/09/10	2	16.35	0	0.00	16.35	2	10,367	0.02%
2020/09/09	0	0.00	2	16.85	16.85	-2	10,352	-0.02%
2020/09/08	2	17.20	0	0.00	17.25	2	10,339	0.02%
2020/09/04	0	0.00	2	18.00	17.75	-2	10,299	-0.02%
2020/09/02	0	0.00	6	17.29	17.35	-6	10,246	-0.06%
2020/08/17	6	17.33	0	0.00	17.30	6	10,380	0.06%
2020/08/14	0	0.00	2	16.50	17.00	-2	10,252	-0.02%
2020/08/13	2	16.40	2	16.50	16.50	0	10,026	0.00%
2020/08/12	0	0.00	10	15.00	15.00	-10	9,610	-0.10%
2020/08/11	15	15.05	3	14.88	14.65	12	9,411	0.13%
2020/08/10	4	14.88	12	15.05	14.65	-8	9,182	-0.09%
2020/08/07	26	13.43	0	0.00	14.20	26	8,946	0.29%
2020/08/06	0	0.00	20	14.30	13.05	-20	8,558	-0.23%
2020/08/05	10	14.00	0	0.00	14.50	10	7,155	0.14%
2020/08/04	11	14.55	0	0.00	14.50	11	6,885	0.16%
2020/08/03	8	14.64	0	0.00	14.40	8	6,652	0.12%
2020/07/31	1	16.00	0	0.00	16.00	1	6,086	0.02%
2020/07/29	0	0.00	33.7	19.60	19.70	-33.7	5,612	-0.60%
2020/07/17	0	0.00	2	21.60	21.65	-2	6,335	-0.03%
2020/07/14	0	0.00	10	21.40	21.40	-10	6,460	-0.15%
2020/07/13	0	0.00	17.1	21.41	21.40	-17.1	6,513	-0.26%
2020/07/10	0	0.00	1	20.50	20.80	-1	6,805	-0.01%
2020/07/07	0	0.00	2	19.15	18.90	-2	6,929	-0.03%
2020/07/03	2	19.20	0	0.00	18.75	2	7,066	0.03%
2020/07/02	0	0.00	4	18.79	20.10	-4	7,197	-0.06%
2020/07/01	3	18.90	0	0.00	18.90	3	7,286	0.04%
2020/06/30	18	21.05	31	22.00	21.00	-13	7,451	-0.17%
2020/06/29	0	0.00	1	21.45	21.35	-1	7,376	-0.01%
2020/06/24	0	0.00	2	21.20	21.00	-2	7,404	-0.03%
2020/06/23	0	0.00	2.1	21.26	21.10	-2.1	7,459	-0.03%
2020/06/19	1	21.05	2	21.23	20.95	-1	7,626	-0.01%
2020/06/18	2	21.00	3	21.22	21.10	-1	7,621	-0.01%
2020/06/17	4	21.19	0	0.00	21.05	4	7,692	0.05%
2020/06/16	2	21.55	3	21.50	21.50	-1	7,811	-0.01%
2020/06/15	48	20.83	0	0.00	20.90	48	7,936	0.60%
2020/06/09	0	0.00	2	21.70	21.65	-2	8,454	-0.02%
2020/06/08	2	21.63	0	0.00	21.60	2	8,544	0.02%
2020/06/03	0	0.00	2.2	22.17	21.95	-2.2	8,648	-0.03%
2020/06/02	0	0.00	2	21.70	21.70	-2	8,681	-0.02%
2020/06/01	2	21.25	0	0.00	21.15	2	8,641	0.02%
2020/05/29	1.6	20.30	4	20.78	20.75	-2.4	8,590	-0.03%
2020/05/27	2	20.20	2	20.15	20.25	0	8,301	0.00%
2020/05/26	2	20.25	5	20.35	20.20	-3	8,363	-0.04%
2020/05/25	6	19.90	1	20.00	20.10	5	8,346	0.06%
2020/05/22	2	20.35	0	0.00	20.40	2	8,342	0.02%
2020/05/21	1	20.50	0	0.00	20.65	1	8,346	0.01%
2020/05/19	2	20.45	2	20.30	20.35	0	8,511	0.00%
2020/05/18	1	20.20	3	20.17	20.00	-2	8,637	-0.02%
2020/05/15	1	20.35	4	20.74	20.50	-3	8,670	-0.03%
2020/05/14	5	21.00	0	0.00	20.50	5	8,683	0.06%
2020/05/13	0	0.00	1	21.00	21.20	-1	8,698	-0.01%
2020/05/12	3	21.05	0	0.00	20.90	3	8,665	0.03%
2020/05/11	1	21.50	2	21.58	21.40	-1	8,647	-0.01%
2020/05/08	2	21.83	0	0.00	21.80	2	8,641	0.02%
2020/05/07	1	22.35	5	22.25	21.90	-4	8,568	-0.05%
2020/05/06	11	23.33	3	23.22	22.70	8	8,363	0.10%
2020/05/05	0	0.00	2	21.45	21.85	-2	7,974	-0.03%
2020/04/29	0	0.00	1	21.20	21.05	-1	7,796	-0.01%
2020/04/27	4	21.05	0	0.00	20.95	4	7,950	0.05%
2020/04/24	1	21.50	0	0.00	21.40	1	7,907	0.01%
2020/04/17	1	23.00	2	22.90	22.65	-1	7,812	-0.01%
2020/04/15	0	0.00	1	22.70	22.50	-1	7,678	-0.01%
2020/04/14	0	0.00	0.1	22.55	22.60	-0.1	7,353	0.00%
2020/04/08	0	0.00	0.1	22.60	22.80	-0.1	7,182	0.00%
2020/04/01	5	21.00	6	21.13	20.90	-1	7,208	-0.01%
2020/03/26	1	19.45	0	0.00	19.50	1	6,850	0.01%
2020/03/25	2	19.30	12	18.80	19.30	-10	6,868	-0.15%
2020/03/24	10	18.39	0	0.00	18.15	10	6,813	0.15%
2020/03/23	0	0.00	1	17.15	16.90	-1	6,854	-0.01%
2020/03/20	0	0.00	1	17.95	17.85	-1	6,847	-0.01%
2020/03/19	3	17.45	5	17.23	17.30	-2	6,753	-0.03%
2020/03/18	1	18.10	0	0.00	18.15	1	6,706	0.01%
2020/03/17	1	17.35	3	18.07	18.55	-2	6,705	-0.03%
2020/03/16	2	18.30	2	17.95	18.05	0	6,617	0.00%
2020/03/13	0	0.00	3	17.03	18.30	-3	6,603	-0.05%
2020/03/12	3	19.23	2	18.60	18.75	1	6,414	0.02%
2020/03/11	1	20.20	0	0.00	19.70	1	6,388	0.02%
2020/03/09	3	20.40	0	0.00	19.90	3	6,362	0.05%
2020/03/05	0	0.00	1	22.30	22.30	-1	6,333	-0.02%
2020/03/04	0	0.00	1	21.60	21.70	-1	6,490	-0.02%
2020/03/02	1	20.50	29	21.42	21.15	-28	6,932	-0.40%
2020/02/27	1	21.50	1	21.20	21.05	0	7,238	0.00%
2020/02/25	3	21.67	4	22.26	22.05	-1	7,505	-0.01%
2020/02/24	1	22.35	0	0.00	22.05	1	7,705	0.01%
2020/02/21	0	0.00	1	22.90	22.75	-1	7,852	-0.01%
2020/02/20	2	22.98	0	0.00	22.60	2	7,908	0.03%
2020/02/19	0	0.00	2	22.50	23.40	-2	8,037	-0.02%
2020/02/14	0	0.00	1	22.00	21.85	-1	8,357	-0.01%
2020/02/13	0	0.00	1	21.40	21.45	-1	8,289	-0.01%
2020/02/06	2	20.25	0	0.00	20.40	2	8,459	0.02%
2020/02/05	0	0.00	2	19.80	19.85	-2	8,454	-0.02%
2020/02/03	1	18.65	1	19.00	19.25	0	8,828	0.00%
2020/01/31	1	18.90	2	19.50	19.60	-1	8,952	-0.01%
2020/01/30	3	19.98	0	0.00	19.50	3	8,958	0.03%
2020/01/16	20	21.10	20	21.25	21.25	0	8,994	0.00%
2020/01/13	0	0.00	1	21.60	21.50	-1	9,078	-0.01%
2020/01/10	0	0.00	22	21.10	20.90	-22	9,028	-0.24%
2020/01/09	0	0.00	2	20.60	20.80	-2	9,054	-0.02%
2020/01/08	0	0.00	1	20.60	20.55	-1	9,161	-0.01%
2020/01/06	1	20.50	1	20.60	20.75	0	9,244	0.00%
2020/01/03	21	20.75	0	0.00	20.70	21	9,254	0.23%
2019/12/31	4	21.40	1	21.20	21.00	3	9,260	0.03%
2019/12/30	2	22.05	27	21.34	22.10	-25	9,115	-0.27%
2019/12/27	1	20.90	2	21.00	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	1	20.70	0	0.00	20.60	1	9,141	0.01%
2019/12/20	20	20.95	20	21.25	20.95	0	9,165	0.00%
2019/12/16	1	20.60	1	20.80	20.60	0	9,144	0.00%
2019/12/13	0	0.00	1	21.00	20.60	-1	9,141	-0.01%
2019/12/12	20	20.85	0	0.00	20.90	20	9,128	0.22%
2019/12/10	2	21.43	0	0.00	21.05	2	9,126	0.02%
2019/12/09	1	21.30	0	0.00	21.60	1	9,079	0.01%
2019/12/06	2	21.33	0	0.00	21.25	2	9,171	0.02%
2019/12/05	2	21.50	0	0.00	21.30	2	9,158	0.02%
2019/12/03	2	21.73	0	0.00	21.90	2	9,468	0.02%
2019/12/02	1	21.50	1	21.90	21.90	0	9,716	0.00%
2019/11/29	3	22.33	2	22.13	22.05	1	9,780	0.01%
2019/11/28	1	22.45	1	22.30	22.05	0	9,713	0.00%
2019/11/27	6	23.35	2	23.38	23.15	4	9,664	0.04%
2019/11/26	2	24.10	3	23.83	23.70	-1	9,509	-0.01%
2019/11/25	0	0.00	1	23.00	23.10	-1	9,259	-0.01%
2019/11/22	2	22.83	1	23.20	22.85	1	9,413	0.01%
2019/11/18	0	0.00	1	20.05	20.30	-1	9,567	-0.01%
2019/11/15	1	19.65	3	19.67	20.10	-2	9,415	-0.02%
2019/11/11	0	0.00	0.7	18.00	18.15	-0.7	9,043	-0.01%
2019/11/04	0	0.00	2	18.00	18.45	-2	9,313	-0.02%
2019/11/01	2	18.40	0	0.00	18.25	2	9,375	0.02%
2019/10/31	0	0.00	1	18.60	18.30	-1	9,334	-0.01%
2019/10/29	0	0.00	3	18.07	17.90	-3	9,265	-0.03%
2019/10/28	1	18.00	0	0.00	17.80	1	9,295	0.01%
2019/10/25	1	18.05	1	17.90	17.85	0	9,369	0.00%
2019/10/24	0	0.00	4	17.56	17.70	-4	9,428	-0.04%
2019/10/23	1	16.80	0	0.00	16.95	1	9,422	0.01%
2019/10/16	0	0.00	21	17.11	17.25	-21	9,792	-0.21%
2019/10/15	21	16.71	0	0.00	16.75	21	9,862	0.21%
2019/10/14	0	0.00	20	17.00	16.95	-20	9,950	-0.20%
2019/10/04	10	16.30	0	0.00	16.25	10	11,757	0.09%
2019/10/03	1	16.30	0	0.00	16.45	1	12,099	0.01%
2019/10/02	0	0.00	2	16.85	16.70	-2	12,267	-0.02%
2019/10/01	5	17.00	0	0.00	16.70	5	12,426	0.04%
2019/09/27	3	16.98	0	0.00	17.00	3	12,532	0.02%
2019/09/26	5	17.60	0	0.00	17.25	5	12,731	0.04%
2019/09/23	20	17.80	21	18.10	18.00	-1	13,865	-0.01%
2019/09/20	0	0.00	21	18.10	18.10	-21	14,276	-0.15%
2019/09/19	2	17.50	0	0.00	17.65	2	14,462	0.01%
2019/09/17	0	0.00	0.1	17.75	17.85	-0.1	15,174	0.00%
2019/09/12	0	0.00	5	17.80	17.80	-5	15,642	-0.03%
2019/09/10	0	0.00	12	17.53	17.25	-12	16,545	-0.07%
2019/09/05	0	0.00	3	17.05	17.15	-3	17,301	-0.02%
2019/09/04	7	16.50	5	16.95	16.95	2	17,261	0.01%
2019/09/03	10	17.15	0	0.00	16.85	10	17,605	0.06%
2019/09/02	0	0.00	6	17.35	17.35	-6	17,774	-0.03%
2019/08/29	2	16.70	0	0.00	16.80	2	18,340	0.01%
2019/08/27	6	16.51	6	16.87	17.20	0	18,767	0.00%
2019/08/23	3	16.73	1	17.05	17.20	2	18,586	0.01%
2019/08/22	12	17.09	8	17.50	17.50	4	18,861	0.02%
2019/08/21	3	17.98	0	0.00	17.60	3	18,957	0.02%
2019/08/20	20	18.15	0	0.00	18.45	20	19,025	0.11%
2019/08/19	0	0.00	20	18.65	18.60	-20	19,267	-0.10%
2019/08/15	0	0.00	1	18.55	18.70	-1	19,732	-0.01%
2019/08/14	0	0.00	1	18.85	18.90	-1	19,820	-0.01%
2019/08/07	0	0.00	2	18.65	18.75	-2	19,921	-0.01%
2019/08/06	2	18.55	2	18.80	19.00	0	19,922	0.00%
2019/08/02	3	18.97	2	18.90	18.70	1	20,041	0.00%
2019/08/01	23	19.34	0	0.00	19.15	23	20,065	0.11%
2019/07/31	1	20.20	1.1	20.01	20.20	-0.1	20,011	0.00%
2019/07/30	1	19.80	3	19.78	19.75	-2	19,903	-0.01%
2019/07/29	0	0.00	20	19.50	19.60	-20	19,826	-0.10%
2019/07/26	23	19.00	0	0.00	19.25	23	19,774	0.12%
2019/07/23	0	0.00	1	19.80	19.95	-1	19,602	-0.01%
2019/07/22	0	0.00	19	19.72	19.80	-19	19,561	-0.10%
2019/07/19	0	0.00	21	19.60	19.65	-21	19,570	-0.11%
2019/07/17	1	19.50	0	0.00	19.25	1	19,357	0.01%
2019/07/16	0	0.00	13	19.25	19.45	-13	19,196	-0.07%
2019/07/15	5	18.40	10	18.93	19.00	-5	19,103	-0.03%
2019/07/12	7	18.50	3	18.35	18.45	4	18,755	0.02%
2019/07/10	0	0.00	5	19.00	18.95	-5	18,198	-0.03%
2019/07/09	18	18.53	0	0.00	18.50	18	17,815	0.10%
2019/07/08	9	18.89	1	18.95	18.95	8	18,178	0.04%
2019/07/05	5	19.14	0	0.00	19.10	5	18,579	0.03%
2019/07/04	1	19.45	2	19.35	19.35	-1	18,778	-0.01%
2019/07/03	0	0.00	8	19.80	19.30	-8	18,997	-0.04%
2019/07/02	2	19.40	0	0.00	19.15	2	18,961	0.01%
2019/07/01	0	0.00	4	19.43	19.85	-4	18,755	-0.02%
2019/06/28	2	18.50	0	0.00	18.75	2	18,324	0.01%
2019/06/27	1	18.95	1	18.90	18.90	0	18,068	0.00%
2019/06/26	4	18.98	2	19.10	19.20	2	17,757	0.01%
2019/06/25	4	18.90	0	0.00	19.05	4	17,867	0.02%
2019/06/24	2	19.50	0	0.00	19.75	2	17,605	0.01%
2019/06/21	2	19.60	0	0.00	19.15	2	17,811	0.01%
2019/06/20	3	19.93	0	0.00	19.70	3	17,353	0.02%
2019/06/19	1	19.75	1	19.80	19.80	0	17,381	0.00%
2019/06/18	14	19.97	0	0.00	19.15	14	17,041	0.08%
2019/06/17	11	20.35	4	20.40	20.55	7	16,477	0.04%
2019/06/13	5	20.81	13	21.09	20.80	-8	15,965	-0.05%
2019/06/12	0	0.00	3	20.65	20.55	-3	15,473	-0.02%
2019/06/11	20	20.37	2	20.30	20.30	18	15,276	0.12%
2019/06/10	4	21.76	4	22.05	21.55	0	14,681	0.00%
2019/06/06	6	22.20	5	22.22	22.10	1	14,340	0.01%
2019/06/05	4	21.50	12	21.00	21.70	-8	13,972	-0.06%
2019/06/04	4	20.31	0	0.00	19.75	4	13,549	0.03%
2019/06/03	1	21.55	0	0.00	21.50	1	13,102	0.01%
2019/05/31	2	21.75	0	0.00	21.75	2	12,945	0.02%
2019/05/30	1	21.40	8	21.59	21.50	-7	12,901	-0.05%
2019/05/29	7	21.24	2	21.35	21.15	5	12,918	0.04%
2019/05/24	0	0.00	1	22.50	22.20	-1	12,444	-0.01%
2019/05/23	3	22.37	0	0.00	22.10	3	12,101	0.02%
2019/05/22	1	23.35	1	23.05	23.05	0	11,768	0.00%
2019/05/21	0	0.00	3	23.43	23.70	-3	11,653	-0.03%
2019/05/17	0	0.00	1	22.20	22.25	-1	11,502	-0.01%
2019/05/16	3	22.58	2	22.55	22.10	1	11,616	0.01%
2019/05/15	1	21.80	1	22.20	22.25	0	11,487	0.00%
2019/05/14	1	22.00	3	22.28	22.20	-2	11,365	-0.02%
2019/05/13	3	21.83	81	22.37	21.20	-78	11,421	-0.68%
2019/05/10	81	23.19	8	22.85	23.10	73	11,388	0.64%
2019/05/09	2	22.05	2	22.15	22.05	0	11,291	0.00%
2019/05/08	3	22.73	0	0.00	22.85	3	11,204	0.03%
2019/05/07	0	0.00	2	23.40	23.10	-2	11,212	-0.02%
2019/05/06	3	23.20	1	23.40	23.40	2	11,262	0.02%
2019/05/03	3	23.65	3	23.25	23.25	0	11,260	0.00%
2019/04/30	0	0.00	2	23.80	23.80	-2	11,381	-0.02%
2019/04/29	2	23.20	0	0.00	23.20	2	11,526	0.02%
2019/04/25	2	23.50	2	24.05	24.30	0	12,084	0.00%
2019/04/24	3	24.65	1	24.20	24.20	2	12,488	0.02%
2019/04/19	0	0.00	2	25.40	24.90	-2	13,688	-0.01%
2019/04/18	7	25.33	2	24.70	24.70	5	13,872	0.04%
2019/04/17	3	25.80	2	25.85	25.85	1	14,091	0.01%
2019/04/16	4	27.49	3	27.07	26.60	1	14,126	0.01%
2019/04/15	3	28.53	1	27.70	27.70	2	14,031	0.01%
2019/04/12	4	28.86	6	29.53	29.50	-2	14,076	-0.01%
2019/04/11	7	29.86	25	29.83	29.55	-18	13,466	-0.13%
2019/04/10	1	28.60	27	28.94	29.80	-26	13,209	-0.20%
2019/04/09	1	27.15	4	27.11	28.30	-3	13,365	-0.02%
2019/04/08	12	25.29	10	25.04	25.75	2	13,374	0.01%
2019/04/03	4	23.31	0	0.00	23.45	4	14,466	0.03%
2019/04/02	2	23.55	0	0.00	23.65	2	15,329	0.01%
2019/04/01	3	24.00	2	24.10	24.15	1	16,177	0.01%
2019/03/29	2	24.00	12.2	24.39	24.30	-10.2	17,091	-0.06%
2019/03/28	0	0.00	16.2	23.83	24.75	-16.2	17,237	-0.09%
2019/03/26	1	24.55	6	24.81	24.85	-5	17,551	-0.03%
2019/03/25	10	23.79	15	23.96	24.90	-5	17,804	-0.03%
2019/03/22	2	25.65	2	26.15	25.65	0	18,464	0.00%
2019/03/21	9	25.76	7	26.28	26.15	2	18,702	0.01%
2019/03/19	1	26.30	4	26.44	26.45	-3	18,865	-0.02%
2019/03/15	0	0.00	4	26.33	26.25	-4	19,389	-0.02%
2019/03/14	2	25.75	0	0.00	25.80	2	19,455	0.01%
2019/03/12	0	0.00	2	26.00	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	2	25.60	0	0.00	25.55	2	20,845	0.01%
2019/03/07	2	26.00	0	0.00	25.90	2	23,868	0.01%
2019/03/06	1	26.10	0	0.00	26.05	1	24,135	0.00%
2019/03/05	1	26.45	1	26.55	26.30	0	24,464	0.00%
2019/03/04	1	26.85	5	26.82	26.80	-4	25,052	-0.02%
2019/02/27	0	0.00	1	26.60	26.80	-1	25,603	0.00%
2019/02/26	13	26.02	14	26.24	26.05	-1	25,578	0.00%
2019/02/25	0	0.00	2	26.33	26.40	-2	25,626	-0.01%
2019/02/22	27	27.00	8	26.86	25.90	19	25,797	0.07%
2019/02/21	0	0.00	2	26.55	26.60	-2	25,444	-0.01%
2019/02/20	0	0.00	41	26.30	26.30	-41	25,820	-0.16%
2019/02/19	2	25.80	0	0.00	25.80	2	26,184	0.01%
2019/02/18	1	26.00	2	26.05	26.05	-1	26,631	0.00%
2019/02/15	2	25.95	0	0.00	25.90	2	27,270	0.01%
2019/02/14	1.5	26.43	2	26.45	26.30	-0.5	27,498	0.00%
2019/02/13	2	25.95	0	0.00	25.95	2	27,651	0.01%
2019/02/12	10	26.20	13	26.11	26.10	-3	27,929	-0.01%
2019/02/11	14	26.11	10	25.88	25.80	4	28,180	0.01%
2019/01/30	0	0.00	1.4	26.66	26.90	-1.4	28,316	-0.01%
2019/01/29	10	26.25	17	26.22	26.10	-7	28,678	-0.02%
2019/01/28	12	27.01	10	26.25	26.10	2	29,234	0.01%
2019/01/25	11	26.77	13	27.08	27.10	-2	29,464	-0.01%
2019/01/22	10	26.15	11	26.25	26.25	-1	30,405	0.00%
2019/01/21	10	25.95	10	26.10	26.10	0	31,040	0.00%
2019/01/18	10	25.15	11	25.88	26.10	-1	31,328	0.00%
2019/01/17	8	25.86	10	25.66	25.60	-2	31,591	-0.01%
2019/01/16	9	25.82	0	0.00	25.50	9	32,071	0.03%
2019/01/15	0	0.00	7	26.24	26.60	-7	32,225	-0.02%
2019/01/14	13	25.48	10	25.08	24.90	3	32,476	0.01%
2019/01/11	25	26.36	28	26.45	26.95	-3	32,773	-0.01%
2019/01/10	11	26.56	9	26.33	25.85	2	33,515	0.01%
2019/01/09	6	25.79	9	26.91	27.05	-3	33,874	-0.01%
2019/01/08	3	26.90	1	27.00	26.45	2	33,861	0.01%
2019/01/07	0	0.00	1.8	26.15	26.50	-1.8	33,744	-0.01%
2019/01/04	2	25.55	2	25.40	25.35	0	33,857	0.00%
2019/01/03	9	25.93	6	25.91	25.90	3	34,133	0.01%
2019/01/02	5	26.00	8	26.00	26.00	-3	34,148	-0.01%
2018/12/28	5	25.68	4	25.23	25.90	1	34,188	0.00%
2018/12/27	22	25.74	29	25.66	25.35	-7	33,933	-0.02%
2018/12/26	56	25.10	58	25.23	25.15	-2	33,591	-0.01%
2018/12/25	237	24.42	219	23.68	25.00	18	33,485	0.05%	大買/大賣/
2018/12/24	188	25.04	187	25.19	24.30	1	32,466	0.00%	大買/大賣/
2018/12/22	86.5	28.48	32	27.43	26.95	54.5	31,995	0.17%
2018/12/21	43	32.20	41	31.69	29.85	2	31,703	0.01%
2018/12/20	17	33.21	15	33.39	33.15	2	30,989	0.01%
2018/12/19	7	33.49	12	34.54	33.50	-5	30,839	-0.02%
2018/12/18	12	33.15	136	33.41	33.80	-124	30,333	-0.41%	大賣/鉅額交易
2018/12/17	138	33.30	18	32.42	34.00	120	30,131	0.40%	大買/鉅額交易
2018/12/14	6	32.43	0	0.00	32.40	6	28,984	0.02%
2018/12/13	10	36.78	11	36.20	35.95	-1	28,779	0.00%
2018/12/12	18	37.00	16	37.02	37.15	2	28,657	0.01%
2018/12/11	19	36.95	20	37.01	37.25	-1	28,519	0.00%
2018/12/10	11	36.50	10	36.05	35.70	1	28,628	0.00%
2018/12/07	2	36.95	0	0.00	36.95	2	28,793	0.01%
2018/12/06	7	37.69	6	37.17	37.15	1	28,827	0.00%
2018/12/05	7	39.01	20	38.66	38.05	-13	28,641	-0.05%
2018/12/04	10	39.74	9	39.88	38.80	1	28,707	0.00%
2018/12/03	17	39.74	5	39.74	39.55	12	28,520	0.04%
2018/11/30	12	40.44	13	40.51	40.50	-1	28,076	0.00%
2018/11/29	0	0.00	9	40.24	39.85	-9	25,114	-0.04%
2018/11/28	8	39.86	2	39.50	39.50	6	24,866	0.02%
2018/11/27	20	40.09	34	40.12	39.60	-14	24,623	-0.06%
2018/11/26	8	39.18	8	40.73	42.40	0	24,142	0.00%
2018/11/23	0	0.00	26	38.90	39.05	-26	23,760	-0.11%
2018/11/22	0	0.00	80	39.25	39.00	-80	23,704	-0.34%
2018/11/21	103	40.13	79	39.95	40.00	24	23,783	0.10%	大買/
2018/11/20	0	0.00	100	39.63	39.45	-100	23,649	-0.42%
2018/11/19	6	39.97	125	39.51	39.75	-119	23,601	-0.50%	大賣/鉅額交易
2018/11/16	173	39.84	5	40.56	41.00	168	23,394	0.72%	大買/鉅額交易
2018/11/15	230	39.79	81	39.68	40.30	149	23,108	0.64%	大買/鉅額交易
2018/11/14	3	38.57	280	38.61	38.60	-277	22,939	-1.21%	大賣/鉅額交易
2018/11/13	18	37.67	173	36.56	38.00	-155	22,676	-0.68%	大賣/鉅額交易
2018/11/12	71	37.50	0	0.00	37.20	71	22,724	0.31%
2018/11/09	71	38.95	61	38.62	39.00	10	22,757	0.04%
2018/11/08	21	40.18	11	39.59	39.60	10	22,725	0.04%
2018/11/07	28	39.73	9.5	39.86	40.10	18.5	22,718	0.08%
2018/11/06	35	39.58	6	39.82	40.10	29	22,607	0.13%
2018/11/05	32	39.76	4	39.10	39.80	28	22,259	0.13%
2018/11/02	271	36.70	14	36.79	37.45	257	21,966	1.17%	大買/鉅額交易
2018/11/01	6	36.26	7	36.77	37.20	-1	21,945	0.00%
2018/10/31	17	35.49	9	34.84	36.00	8	21,813	0.04%
2018/10/30	6	33.41	9	33.20	33.75	-3	21,765	-0.01%
2018/10/29	8	33.90	9	34.89	33.90	-1	21,676	0.00%
2018/10/26	11	36.42	10	35.83	35.80	1	21,604	0.00%
2018/10/25	11	36.20	12	36.48	36.95	-1	21,657	0.00%
2018/10/24	27	35.22	49	35.47	36.00	-22	21,581	-0.10%
2018/10/23	283	35.63	490	35.30	35.00	-207	21,479	-0.96%	大買/大賣/鉅額交易
2018/10/22	263	36.11	31	36.18	37.05	232	21,681	1.07%	大買/鉅額交易
2018/10/19	19	37.37	39	37.69	37.50	-20	22,296	-0.09%
2018/10/18	116	39.43	363	37.86	37.20	-247	22,007	-1.12%	大買/大賣/鉅額交易
2018/10/17	291	40.36	6	39.70	41.25	285	21,744	1.31%	大買/鉅額交易
2018/10/16	1	37.60	0	0.00	37.80	1	21,618	0.00%
2018/10/15	2	38.20	0	0.00	38.00	2	22,531	0.01%
2018/10/12	1	38.00	3	37.90	38.80	-2	23,536	-0.01%
2018/10/11	2	36.90	1	38.60	38.60	1	25,095	0.00%
2018/10/09	1	38.65	1	38.60	38.45	0	26,003	0.00%
2018/10/05	1	38.95	0	0.00	39.30	1	28,407	0.00%
2018/10/04	0	0.00	3	39.45	39.45	-3	29,031	-0.01%
2018/10/03	4	39.06	5	39.37	39.40	-1	29,678	0.00%
2018/10/02	3	38.38	5	38.14	39.00	-2	31,099	-0.01%
2018/10/01	110	38.49	210	37.27	37.20	-100	31,768	-0.31%	大買/大賣/
2018/09/28	101	40.34	9.8	39.90	40.30	91.2	31,799	0.29%	大買/
2018/09/27	0	0.00	2	39.03	39.15	-2	31,405	-0.01%
2018/09/26	0	0.00	1	38.10	38.30	-1	31,731	0.00%
2018/09/25	0	0.00	3	37.62	37.80	-3	31,642	-0.01%
2018/09/21	3	36.15	1	36.30	36.95	2	31,567	0.01%
2018/09/20	1	36.50	11	36.89	36.10	-10	31,754	-0.03%
2018/09/19	0	0.00	3	36.97	36.90	-3	31,926	-0.01%
2018/09/17	1	36.85	8.4	36.84	36.85	-7.4	32,169	-0.02%
2018/09/14	20	37.06	10	37.11	36.75	10	32,605	0.03%
2018/09/13	1	34.60	4	36.15	36.55	-3	32,620	-0.01%
2018/09/10	2	32.13	0	0.00	31.40	2	33,526	0.01%
2018/09/07	11	34.95	1	35.30	34.60	10	33,685	0.03%
2018/09/06	2	35.55	1	35.20	35.50	1	33,649	0.00%
2018/09/05	3	35.63	1	35.80	35.40	2	33,726	0.01%
2018/09/03	2	36.70	1	36.60	36.45	1	34,137	0.00%
2018/08/31	3	38.03	1	37.90	37.50	2	34,049	0.01%
2018/08/30	8	38.34	11	38.53	38.20	-3	34,000	-0.01%
2018/08/29	1	38.00	3.1	37.95	38.00	-2.1	33,850	-0.01%
2018/08/28	3	38.00	6	37.73	37.90	-3	33,990	-0.01%
2018/08/27	2	37.15	3	37.22	36.95	-1	33,762	0.00%
2018/08/23	10	37.25	4	37.39	37.35	6	33,748	0.02%
2018/08/22	4	36.56	3	36.50	36.45	1	33,591	0.00%
2018/08/21	7	36.21	15	36.42	37.00	-8	33,515	-0.02%
2018/08/20	6	34.90	18	34.67	34.90	-12	33,258	-0.04%
2018/08/17	12	36.26	13	36.13	35.95	-1	32,963	0.00%
2018/08/14	2	37.35	31	37.35	38.00	-29	32,689	-0.09%
2018/08/13	3	36.72	38	36.76	37.85	-35	32,452	-0.11%
2018/08/10	60	38.00	0	0.00	37.55	60	32,335	0.19%
2018/08/09	3	37.93	1	38.20	38.50	2	32,402	0.01%
2018/08/08	0	0.00	0.1	38.35	38.50	-0.1	32,045	0.00%
2018/08/06	7	37.54	8	37.85	38.40	-1	31,876	0.00%
2018/08/03	0	0.00	2	38.60	38.30	-2	31,840	-0.01%
2018/08/02	5	38.31	10	38.56	38.25	-5	31,622	-0.02%
2018/08/01	10	39.25	226	39.42	38.55	-216	31,208	-0.69%	大賣/鉅額交易
2018/07/31	371	38.88	153	38.57	39.00	218	30,949	0.70%	大買/大賣/鉅額交易
2018/07/30	10	39.90	104	38.84	38.85	-94	30,952	-0.30%	大賣/
2018/07/27	14	40.83	18	40.07	40.30	-4	30,732	-0.01%
2018/07/26	8	39.67	27	40.06	41.00	-19	30,091	-0.06%
2018/07/25	6	37.71	6	37.76	37.80	0	28,944	0.00%
2018/07/24	104	38.73	6	38.40	37.85	98	28,687	0.34%	大買/
2018/07/23	12	36.93	14	36.90	37.70	-2	28,353	-0.01%
2018/07/20	20	38.03	32	37.64	37.85	-12	28,098	-0.04%
2018/07/19	8	37.19	49	37.74	39.10	-41	27,102	-0.15%
2018/07/18	89	38.67	252	39.26	36.30	-163	26,238	-0.62%	大賣/鉅額交易
2018/07/17	32	37.53	34	37.30	38.50	-2	24,840	-0.01%
2018/07/16	43	36.19	42	36.37	36.90	1	24,405	0.00%
2018/07/13	55	34.13	12	34.63	35.30	43	23,929	0.18%
2018/07/12	45	33.03	271	33.01	33.10	-226	24,538	-0.92%	大賣/鉅額交易
2018/07/11	125	31.09	47.7	31.89	32.20	77.3	23,919	0.32%	大買/
2018/07/10	409	32.38	64	32.25	31.30	345	23,340	1.48%	大買/鉅額交易
2018/07/09	11	29.23	20	30.33	30.90	-9	22,037	-0.04%
2018/07/06	6	28.48	17	28.26	28.10	-11	21,204	-0.05%
2018/07/05	6	27.78	0	0.00	27.80	6	20,833	0.03%
2018/07/04	4	27.09	11	27.74	28.15	-7	21,097	-0.03%
2018/07/03	5	26.95	5	26.80	26.60	0	20,684	0.00%
2018/07/02	4	26.59	3	26.85	27.00	1	20,737	0.00%
2018/06/28	7	25.91	7	25.55	25.45	0	20,663	0.00%
2018/06/26	10	27.15	10	27.02	26.85	0	21,086	0.00%
2018/06/25	30	28.21	33	27.95	27.00	-3	21,130	-0.01%
2018/06/22	28	27.66	26	27.98	28.00	2	20,991	0.01%
2018/06/21	6	27.74	18	27.79	27.90	-12	20,985	-0.06%
2018/06/20	7	26.51	5	26.58	27.00	2	21,129	0.01%
2018/06/19	4	26.39	7	26.37	26.30	-3	21,445	-0.01%
2018/06/15	14	25.89	10	25.71	26.10	4	21,482	0.02%
2018/06/14	6	24.97	11	24.97	24.70	-5	21,324	-0.02%
2018/06/13	0	0.00	10	25.03	24.75	-10	21,610	-0.05%
2018/06/12	5	24.90	4	24.89	25.75	1	21,844	0.00%
2018/06/11	7	24.09	6	23.93	24.00	1	22,367	0.00%
2018/06/08	0	0.00	4	23.51	23.30	-4	22,829	-0.02%
2018/06/07	4	23.53	4	23.44	23.35	0	23,263	0.00%
2018/06/06	1	23.40	2	23.40	23.40	-1	23,888	0.00%
2018/06/05	11	23.84	11	23.83	23.55	0	24,446	0.00%
2018/06/01	2	23.08	5	23.01	23.05	-3	25,229	-0.01%
2018/05/31	3	22.65	0	0.00	22.55	3	25,319	0.01%
2018/05/29	1	22.80	0	0.00	22.75	1	25,592	0.00%
2018/05/25	2	23.30	0.8	22.90	23.10	1.2	25,810	0.00%
2018/05/24	1	23.90	9	23.54	23.65	-8	25,851	-0.03%
2018/05/23	1	23.10	2	22.85	22.90	-1	25,890	0.00%
2018/05/22	3	22.65	8	22.63	22.65	-5	26,037	-0.02%
2018/05/21	3	22.90	1	22.90	23.00	2	26,254	0.01%
2018/05/18	3	22.78	1	23.05	23.05	2	26,421	0.01%
2018/05/17	3	22.98	7	23.02	23.20	-4	26,496	-0.02%
2018/05/16	3	22.30	3	22.35	22.30	0	26,423	0.00%
2018/05/15	3	22.70	0	0.00	22.70	3	26,477	0.01%
2018/05/14	7	23.18	4	23.30	23.15	3	26,886	0.01%
2018/05/11	3	22.50	13	22.77	22.90	-10	26,943	-0.04%
2018/05/10	6.6	22.07	0	0.00	21.95	6.6	26,822	0.02%
2018/05/09	3	22.45	1	22.50	22.45	2	26,843	0.01%
2018/05/08	10	22.39	9	22.49	22.60	1	26,916	0.00%
2018/05/07	19	22.30	17	22.22	22.25	2	27,186	0.01%
2018/05/04	10	21.60	10	22.00	21.85	0	26,992	0.00%
2018/05/03	2	22.18	3	21.97	21.85	-1	27,328	0.00%
2018/05/02	4	22.03	1	21.85	21.85	3	27,866	0.01%
2018/04/30	1	22.00	1	22.35	22.25	0	28,055	0.00%
2018/04/27	4	21.83	2	21.85	21.50	2	28,147	0.01%
2018/04/26	12	22.23	2	21.85	21.00	10	28,129	0.04%
2018/04/25	10	24.37	7	23.40	23.20	3	28,948	0.01%
2018/04/24	10	24.77	4	25.10	24.65	6	30,043	0.02%
2018/04/23	10	25.92	2	25.85	25.55	8	31,044	0.03%
2018/04/20	4	26.14	20.1	26.46	26.60	-16.1	31,914	-0.05%
2018/04/19	34	25.44	30	25.17	26.00	4	31,765	0.01%
2018/04/18	24	24.10	95	24.80	25.10	-71	31,735	-0.22%
2018/04/17	19	22.97	0	0.00	22.95	19	30,391	0.06%
2018/04/16	2	23.10	0	0.00	22.90	2	31,112	0.01%
2018/04/13	1	23.00	14	23.32	23.30	-13	31,783	-0.04%
2018/04/10	12	23.00	10	23.24	22.75	2	32,878	0.01%
2018/04/09	0	0.00	5	22.96	22.85	-5	32,705	-0.02%
2018/04/03	3	22.33	5	22.40	22.45	-2	32,680	-0.01%
2018/03/31	5	22.26	3	22.30	22.25	2	33,665	0.01%
2018/03/30	0	0.00	17	21.81	22.45	-17	34,037	-0.05%
2018/03/29	19	21.85	0	0.00	21.10	19	34,292	0.06%
2018/03/28	0	0.00	1	22.25	22.25	-1	34,780	0.00%
2018/03/27	6	22.66	5	22.84	22.50	1	35,612	0.00%
2018/03/26	10	22.44	6	22.48	22.40	4	35,658	0.01%
2018/03/23	28	21.50	45	21.96	22.60	-17	35,662	-0.05%
2018/03/22	32	21.96	5	22.02	20.60	27	35,100	0.08%
2018/03/21	6	22.93	6	22.60	22.30	0	34,713	0.00%
2018/03/20	4	22.73	1	23.15	23.15	3	35,738	0.01%
2018/03/19	4	22.76	2	23.00	23.15	2	35,883	0.01%
2018/03/16	10	23.18	6	23.30	22.85	4	36,479	0.01%
2018/03/15	3	22.82	39	22.94	23.40	-36	36,500	-0.10%
2018/03/14	2	22.68	2	22.80	22.70	0	36,098	0.00%
2018/03/13	20	22.64	5	22.86	22.70	15	36,315	0.04%
2018/03/12	21	23.15	3	23.07	22.50	18	37,135	0.05%
2018/03/09	3	24.35	0	0.00	24.05	3	37,162	0.01%
2018/03/08	7	24.61	9	25.00	24.70	-2	36,993	-0.01%
2018/03/07	4	24.25	4	24.33	24.45	0	36,686	0.00%
2018/03/06	3	24.38	0	0.00	24.05	3	37,174	0.01%
2018/03/05	0	0.00	2	24.65	24.55	-2	38,010	-0.01%
2018/03/02	5	24.84	0	0.00	24.65	5	38,517	0.01%
2018/03/01	2	25.35	1	25.80	25.20	1	39,166	0.00%
2018/02/23	0	0.00	6.4	25.91	25.95	-6.4	41,882	-0.02%
2018/02/22	6	25.43	13.8	25.38	25.50	-7.8	42,156	-0.02%
2018/02/21	0	0.00	1	24.30	25.10	-1	43,062	0.00%
2018/02/12	1	22.80	0	0.00	23.15	1	44,709	0.00%
2018/02/09	2	21.50	1	22.20	22.45	1	45,662	0.00%
2018/02/08	21	23.25	3	23.15	22.75	18	45,765	0.04%
2018/02/07	3	23.23	9	23.23	23.20	-6	45,725	-0.01%
2018/02/06	1	23.20	1	22.85	22.45	0	45,631	0.00%
2018/02/05	0	0.00	12	23.89	24.10	-12	45,150	-0.03%
2018/02/02	0	0.00	21	23.75	24.20	-21	44,938	-0.05%
2018/02/01	2	24.33	0	0.00	23.85	2	44,976	0.00%
2018/01/30	7	23.62	7	23.99	23.80	0	44,613	0.00%
2018/01/29	2	23.88	1	23.70	23.60	1	44,175	0.00%
2018/01/26	3	24.58	2	24.48	24.40	1	43,975	0.00%
2018/01/25	7	24.16	0	0.00	23.35	7	43,454	0.02%
2018/01/24	3	25.15	6	25.59	25.15	-3	43,046	-0.01%
2018/01/22	3	26.50	0	0.00	25.65	3	42,862	0.01%
2018/01/19	27	25.75	15	25.32	26.40	12	42,647	0.03%
2018/01/18	6	27.03	1	27.65	25.40	5	41,939	0.01%
2018/01/17	7	27.68	10	27.60	27.35	-3	41,695	-0.01%
2018/01/16	0	0.00	2.3	25.77	27.40	-2.3	40,665	-0.01%
2018/01/15	1	24.85	11	24.44	25.05	-10	39,476	-0.03%
2018/01/12	3	23.83	7	24.23	24.10	-4	38,812	-0.01%
2018/01/11	3	23.58	3	23.60	23.55	0	37,846	0.00%
2018/01/10	7	23.34	1	22.45	23.60	6	37,431	0.02%
2018/01/09	2	22.95	4	22.18	22.15	-2	36,748	-0.01%
2018/01/08	4	21.45	25.2	22.51	22.60	-21.2	36,228	-0.06%
2018/01/05	0	0.00	2	20.40	20.55	-2	36,017	-0.01%
2018/01/04	0	0.00	34	20.15	20.30	-34	35,795	-0.09%