大同 (2371)-合庫-台南券商分點個股進出

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
56.0
漲跌
▲2.4
漲幅
+4.48%
成交量
38,505張
產業
上市電機機械類股
891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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/06/07	22	55.44	8	55.60	56.00	14	85,656	0.02%
2024/06/06	0	0.00	6	53.78	53.60	-6	85,683	-0.01%
2024/06/04	6	54.75	3	54.60	54.40	3	86,422	0.00%
2024/06/03	0	0.00	3	54.63	54.90	-3	86,617	0.00%
2024/05/31	3	54.50	8	54.44	54.20	-5	87,292	-0.01%
2024/05/30	13	55.25	1	54.80	54.30	12	87,589	0.01%
2024/05/29	0	0.00	1.1	55.70	55.30	-1.1	88,352	0.00%
2024/05/28	3.1	56.37	10.1	56.53	56.20	-7	89,389	-0.01%
2024/05/27	17.1	56.90	4	57.00	56.80	13.1	90,439	0.01%
2024/05/24	7	55.33	4	55.35	55.40	3	90,558	0.00%
2024/05/23	12.1	56.41	58.1	56.78	55.40	-46	90,651	-0.05%
2024/05/22	7.2	58.29	0	0.00	58.00	7.2	90,576	0.01%
2024/05/21	2.6	59.19	5.2	59.89	58.90	-2.6	91,475	0.00%
2024/05/20	110.1	60.08	7	60.29	59.70	103.1	91,288	0.11%	大買/鉅額交易
2024/05/17	3.1	59.90	3	59.80	60.10	0.1	91,264	0.00%
2024/05/16	9.1	59.90	9.4	59.64	59.30	-0.3	91,331	0.00%
2024/05/15	6	60.40	8	60.78	59.80	-2	91,268	0.00%
2024/05/14	48.4	61.01	39	60.12	60.00	9.4	90,961	0.01%
2024/05/13	50.9	60.73	42	61.21	61.70	8.9	90,216	0.01%
2024/05/10	42	64.20	36	64.05	64.10	6	88,919	0.01%
2024/05/09	61	66.60	50	66.00	65.00	11	88,404	0.01%
2024/05/08	33	66.04	37	66.58	66.80	-4	87,233	0.00%
2024/05/07	10	63.30	21	63.94	64.20	-11	85,613	-0.01%
2024/05/06	12	63.32	5	63.10	62.70	7	84,907	0.01%
2024/05/03	60.1	65.38	250	63.71	63.80	-189.9	84,286	-0.23%	大賣/鉅額交易
2024/05/02	67	66.81	78	66.91	65.60	-11	82,991	-0.01%
2024/04/30	39	65.36	41.3	65.99	65.40	-2.3	81,769	0.00%
2024/04/29	95.1	67.42	106.3	66.83	66.10	-11.2	81,429	-0.01%	大賣/
2024/04/26	137	68.55	58	67.74	67.50	79	80,497	0.10%	大買/
2024/04/25	73.1	68.13	93.2	68.38	69.00	-20.2	78,243	-0.03%
2024/04/24	195.5	68.46	102.2	68.40	68.40	93.3	76,509	0.12%	大買/大賣/
2024/04/23	92	64.92	77	65.06	64.10	15	73,696	0.02%
2024/04/22	256.5	69.37	210.3	67.47	65.40	46.2	70,731	0.07%	大買/大賣/
2024/04/19	403.4	68.41	369.4	66.28	69.10	34	65,278	0.05%	大買/大賣/
2024/04/18	119.7	65.66	361.5	66.08	64.40	-241.8	57,904	-0.42%	大買/大賣/鉅額交易
2024/04/17	64	63.27	84.3	63.93	64.30	-20.3	53,106	-0.04%
2024/04/16	69.3	58.91	233	59.83	58.50	-163.7	49,311	-0.33%	大賣/鉅額交易
2024/04/15	335.2	61.85	121.5	62.56	61.40	213.7	47,576	0.45%	大買/大賣/鉅額交易
2024/04/12	178	58.37	158	59.67	60.50	20	43,297	0.05%	大買/大賣/
2024/04/11	149	56.59	38.7	56.77	56.10	110.3	39,668	0.28%	大買/鉅額交易
2024/04/10	23.6	55.89	25.2	55.68	55.60	-1.6	38,329	0.00%
2024/04/09	44.8	55.24	51	55.88	56.50	-6.2	37,828	-0.02%
2024/04/08	48	56.12	15	55.80	55.50	33	36,676	0.09%
2024/04/03	30.5	56.47	0	0.00	55.80	30.5	35,957	0.08%
2024/04/02	44.5	57.13	12	57.77	56.90	32.5	35,641	0.09%
2024/04/01	52	56.02	62	56.52	56.30	-10	34,583	-0.03%
2024/03/29	21	57.73	17	57.86	56.50	4	33,852	0.01%
2024/03/28	67	58.00	372	58.00	57.70	-305	32,860	-0.93%	大賣/鉅額交易
2024/03/27	123.5	56.43	54	56.84	55.00	69.5	30,836	0.23%	大買/
2024/03/26	351	56.27	101.1	56.13	57.30	249.9	28,680	0.87%	大買/大賣/鉅額交易
2024/03/25	127	52.11	39.3	51.17	52.10	87.7	25,924	0.34%	大買/
2024/03/22	28	48.81	9	48.69	49.10	19	25,168	0.08%
2024/03/21	5	49.01	18	48.71	49.25	-13	24,898	-0.05%
2024/03/20	17.3	48.02	12	47.99	47.15	5.3	24,771	0.02%
2024/03/19	23.3	48.67	14	48.12	47.65	9.3	24,685	0.04%
2024/03/18	23	47.83	2	47.50	48.20	21	24,729	0.08%
2024/03/15	3	47.13	4	47.09	47.10	-1	24,833	0.00%
2024/03/14	7	49.07	2	48.75	48.35	5	24,911	0.02%
2024/03/13	66	50.12	82.6	48.74	48.65	-16.6	25,374	-0.07%
2024/03/12	24	50.28	17	50.25	49.40	7	25,446	0.03%
2024/03/11	15	51.07	14	51.16	51.10	1	25,129	0.00%
2024/03/08	13	51.02	18	50.87	50.00	-5	25,079	-0.02%
2024/03/07	57	52.89	40	52.24	52.50	17	24,578	0.07%
2024/03/06	44	53.49	63	53.70	53.00	-19	24,338	-0.08%
2024/03/05	62	53.12	7	52.36	52.20	55	23,679	0.23%
2024/03/04	91	54.13	79	54.20	53.00	12	23,361	0.05%
2024/03/01	15.1	52.79	84	52.68	53.40	-68.9	22,505	-0.31%
2024/02/29	62	49.78	82	50.08	51.90	-20	21,476	-0.09%
2024/02/27	15	48.44	17	48.25	48.40	-2	20,553	-0.01%
2024/02/26	17	48.02	26	48.02	48.15	-9	20,060	-0.04%
2024/02/23	24	46.07	26	46.92	46.75	-2	19,334	-0.01%
2024/02/22	54	46.63	17	46.88	45.40	37	18,630	0.20%
2024/02/21	0	0.00	12	44.47	44.40	-12	17,449	-0.07%
2024/02/20	12	43.84	10	44.65	44.00	2	17,456	0.01%
2024/02/19	1	45.15	1	44.90	45.35	0	17,640	0.00%
2024/02/16	4	44.30	4	44.94	44.10	0	17,583	0.00%
2024/02/15	9	46.13	5	46.17	46.30	4	17,157	0.02%
2024/02/05	10	44.55	7	45.06	45.00	3	16,901	0.02%
2024/02/02	0	0.00	9	45.31	45.30	-9	16,724	-0.05%
2024/02/01	2	45.10	7	44.91	45.15	-5	16,541	-0.03%
2024/01/31	6	43.97	8	44.04	43.85	-2	16,288	-0.01%
2024/01/30	2	43.35	2	44.10	43.55	0	16,196	0.00%
2024/01/26	9	43.18	10	43.46	43.25	-1	16,132	-0.01%
2024/01/24	0	0.00	2	42.70	44.00	-2	16,027	-0.01%
2024/01/23	1	43.30	3	43.03	43.30	-2	15,843	-0.01%
2024/01/22	1	41.80	1	41.85	41.90	0	15,250	0.00%
2024/01/19	0	0.00	2	40.30	40.40	-2	15,055	-0.01%
2024/01/18	0	0.00	2	39.00	39.20	-2	15,014	-0.01%
2024/01/17	3.2	39.72	8	40.92	38.90	-4.8	14,868	-0.03%
2024/01/16	4	42.98	7	42.79	42.15	-3	14,429	-0.02%
2024/01/15	1	43.65	2	43.97	43.35	-1	14,307	-0.01%
2024/01/12	1	43.00	0	0.00	43.00	1	14,205	0.01%
2024/01/10	13	44.81	9	45.51	43.85	4	13,784	0.03%
2024/01/09	12	44.85	5	45.00	45.20	7	13,044	0.05%
2024/01/08	3	43.20	6	43.02	43.00	-3	12,562	-0.02%
2024/01/05	0	0.00	1	42.10	42.40	-1	12,416	-0.01%
2024/01/04	0	0.00	2	42.00	41.95	-2	12,394	-0.02%
2024/01/02	1	42.40	3	42.85	42.25	-2	12,332	-0.02%
2023/12/28	0	0.00	4	42.20	42.50	-4	12,470	-0.03%
2023/12/27	0	0.00	1	42.00	42.05	-1	12,511	-0.01%
2023/12/21	2	42.15	1	43.05	42.05	1	12,706	0.01%
2023/12/20	3	42.10	10	42.99	43.50	-7	12,549	-0.06%
2023/12/19	1	41.20	0	0.00	41.10	1	12,119	0.01%
2023/12/18	2	41.18	0	0.00	41.10	2	12,120	0.02%
2023/12/15	2	41.63	4	42.40	41.15	-2	12,140	-0.02%
2023/12/13	8	42.73	3.2	42.76	42.35	4.8	12,046	0.04%
2023/12/12	2	44.05	21	44.20	44.00	-19	12,480	-0.15%
2023/12/11	2	44.10	0	0.00	44.10	2	12,984	0.02%
2023/12/08	13	41.79	17.5	43.18	43.10	-4.5	12,876	-0.03%
2023/12/07	5.5	42.01	18	41.58	42.00	-12.5	12,339	-0.10%
2023/12/06	2	40.58	2	40.75	40.20	0	11,933	0.00%
2023/12/05	9	41.66	4	41.75	41.65	5	11,799	0.04%
2023/12/04	0	0.00	4	40.80	40.55	-4	11,563	-0.03%
2023/12/01	0	0.00	4	40.40	40.05	-4	11,742	-0.03%
2023/11/29	3	40.87	10	40.60	40.85	-7	12,862	-0.05%
2023/11/28	22	40.55	0	0.00	40.50	22	12,710	0.17%
2023/11/27	1	40.25	1	40.25	40.45	0	12,563	0.00%
2023/11/24	3	39.92	9.1	40.36	40.10	-6.1	12,470	-0.05%
2023/11/23	0	0.00	2	38.78	38.80	-2	12,257	-0.02%
2023/11/22	1	38.10	0	0.00	38.10	1	12,272	0.01%
2023/11/21	0	0.00	10	38.30	38.45	-10	12,316	-0.08%
2023/11/17	15	38.73	0	0.00	38.30	15	12,353	0.12%
2023/11/16	0	0.00	1	39.10	38.80	-1	12,346	-0.01%
2023/11/15	0	0.00	3	37.50	36.90	-3	11,939	-0.03%
2023/11/08	12	37.25	7	37.13	36.80	5	12,513	0.04%
2023/11/06	1	37.00	4	36.94	36.95	-3	13,005	-0.02%
2023/11/03	0	0.00	2	36.75	36.35	-2	13,287	-0.02%
2023/11/02	11	36.30	3	36.63	36.30	8	13,822	0.06%
2023/11/01	31	35.80	1	35.80	35.75	30	13,894	0.22%
2023/10/31	7	36.60	5	36.00	35.80	2	13,983	0.01%
2023/10/27	0.1	37.10	0	0.00	37.15	0.1	14,306	0.00%
2023/10/25	1	38.55	1	38.65	38.65	0	14,980	0.00%
2023/10/24	3	38.30	0	0.00	38.40	3	15,360	0.02%
2023/10/23	0	0.00	8	38.45	38.50	-8	15,823	-0.05%
2023/10/20	3.2	38.58	30	38.31	38.60	-26.8	15,995	-0.17%
2023/10/19	1	39.30	60	39.25	39.20	-59	16,190	-0.36%
2023/10/18	11.2	39.78	0	0.00	40.10	11.2	16,362	0.07%
2023/10/17	12.9	41.60	0	0.00	41.00	12.9	16,531	0.08%
2023/10/16	2.9	42.08	10	41.75	41.70	-7.1	17,123	-0.04%
2023/10/13	2	43.70	0	0.00	43.20	2	17,958	0.01%
2023/10/12	1	44.00	0	0.00	44.10	1	19,531	0.01%
2023/10/06	20	44.23	5	44.34	43.65	15	21,305	0.07%
2023/10/05	3	44.00	15	44.24	44.45	-12	21,861	-0.05%
2023/10/04	0	0.00	4	42.50	43.15	-4	22,495	-0.02%
2023/10/03	2	43.30	0	0.00	43.35	2	22,895	0.01%
2023/10/02	1	44.50	0	0.00	44.10	1	23,583	0.00%
2023/09/27	0	0.00	0	44.15	44.05	0	24,546	0.00%
2023/09/26	2	44.25	4	44.63	44.05	-2	25,045	-0.01%
2023/09/25	2	44.40	6	45.00	44.40	-4	25,420	-0.02%
2023/09/22	0	0.00	12	44.53	44.65	-12	26,219	-0.05%
2023/09/21	8	43.75	4	44.00	43.85	4	26,819	0.01%
2023/09/19	8	46.07	12	46.17	45.35	-4	28,965	-0.01%
2023/09/18	0	0.00	6	45.05	44.80	-6	30,060	-0.02%
2023/09/15	2	44.28	8	43.96	44.75	-6	31,694	-0.02%
2023/09/14	27.3	44.72	6	45.15	44.50	21.3	32,984	0.06%
2023/09/13	6.2	48.03	9	49.21	48.55	-2.9	32,957	-0.01%
2023/09/12	0	0.00	1	48.25	48.20	-1	35,268	0.00%
2023/09/11	14.7	48.18	6	48.25	48.20	8.7	36,414	0.02%
2023/09/08	0	0.00	3	48.93	48.75	-3	36,555	-0.01%
2023/09/07	1.2	47.81	0	0.00	48.60	1.2	36,697	0.00%
2023/09/06	14.2	47.71	3	48.20	48.45	11.2	36,960	0.03%
2023/09/05	4.2	45.81	40	46.18	47.80	-35.8	37,121	-0.10%
2023/09/04	53.7	46.93	8	46.29	46.35	45.7	37,065	0.12%
2023/09/01	1	50.60	0	0.00	50.80	1	36,376	0.00%
2023/08/30	3	50.80	8	51.10	51.30	-5	37,188	-0.01%
2023/08/29	0	0.00	12	50.60	51.30	-12	37,936	-0.03%
2023/08/28	6	50.33	1	50.10	50.00	5	38,633	0.01%
2023/08/25	3	50.83	1	51.50	51.20	2	40,146	0.00%
2023/08/24	0	0.00	1	51.20	51.00	-1	41,339	0.00%
2023/08/23	0	0.00	3	49.60	50.10	-3	42,583	-0.01%
2023/08/22	4	49.50	0	0.00	49.50	4	43,485	0.01%
2023/08/21	2	50.85	3	50.63	50.40	-1	44,155	0.00%
2023/08/18	5	51.94	1	50.70	50.60	4	44,402	0.01%
2023/08/17	2	51.85	1	52.00	52.20	1	44,375	0.00%
2023/08/15	1	51.30	4	51.33	51.50	-3	44,880	-0.01%
2023/08/14	1	50.90	1	51.30	50.70	0	45,647	0.00%
2023/08/11	2	50.10	3	51.60	51.70	-1	45,956	0.00%
2023/08/10	0.1	50.00	0	0.00	49.70	0.1	46,275	0.00%
2023/08/09	11	52.30	12	52.50	51.60	-1	47,828	0.00%
2023/08/08	8	51.55	4	51.98	52.00	4	48,881	0.01%
2023/08/07	6	50.20	0	0.00	50.30	6	48,685	0.01%
2023/08/02	3	49.63	5	49.38	48.90	-2	48,614	0.00%
2023/08/01	1.4	49.81	17	49.55	49.60	-15.6	48,699	-0.03%
2023/07/31	9	49.37	4	49.96	49.50	5	48,511	0.01%
2023/07/28	7	48.56	0	0.00	48.55	7	48,043	0.01%
2023/07/27	9	49.74	0	0.00	49.35	9	47,803	0.02%
2023/07/26	27	51.64	8	51.23	50.30	19	47,496	0.04%
2023/07/25	6	51.63	1	51.60	51.30	5	46,907	0.01%
2023/07/24	10.1	51.31	3	51.87	51.00	7.1	46,661	0.02%
2023/07/21	5	52.96	17	52.67	52.80	-12	46,230	-0.03%
2023/07/20	2	52.20	10.3	52.57	52.60	-8.3	46,001	-0.02%
2023/07/19	17	52.28	6	51.60	51.30	11	45,630	0.02%
2023/07/18	13.6	50.32	31	50.68	51.00	-17.4	44,970	-0.04%
2023/07/17	33.3	49.42	77.3	49.13	49.10	-44	43,990	-0.10%
2023/07/14	39	55.58	8	56.30	54.30	31	42,403	0.07%
2023/07/13	7	54.54	23	54.83	54.20	-16	41,091	-0.04%
2023/07/12	12	53.47	10	53.68	54.10	2	40,629	0.00%
2023/07/11	42	54.37	5	54.70	54.20	37	40,040	0.09%
2023/07/10	11	53.68	45	53.70	53.10	-34	39,308	-0.09%
2023/07/07	4.6	53.43	11	52.88	54.60	-6.4	38,917	-0.02%
2023/07/06	22	56.11	9	55.62	55.30	13	38,123	0.03%
2023/07/05	59.2	55.72	33	55.19	54.80	26.2	37,616	0.07%
2023/07/04	3	56.17	0	0.00	56.00	3	37,100	0.01%
2023/07/03	32	57.11	25	57.10	56.60	7	36,606	0.02%
2023/06/30	31	54.77	10	54.49	54.30	21	35,940	0.06%
2023/06/29	13	53.76	27.3	54.34	55.00	-14.3	35,190	-0.04%
2023/06/28	11	54.02	43	54.25	54.50	-32	34,879	-0.09%
2023/06/27	78	52.85	39	52.96	52.20	39	34,017	0.11%
2023/06/26	33	53.13	39	53.36	53.90	-6	32,824	-0.02%
2023/06/21	47	51.28	39	50.97	51.70	8	31,520	0.03%
2023/06/20	24	49.48	71	48.74	49.95	-47	29,760	-0.16%
2023/06/19	45	45.91	46	46.19	46.20	-1	27,664	0.00%
2023/06/16	103	46.32	42	46.34	45.85	61	26,909	0.23%	大買/
2023/06/15	22	43.54	31.3	44.49	45.80	-9.3	24,277	-0.04%
2023/06/14	3	42.00	89	41.85	41.65	-86	23,131	-0.37%
2023/06/13	0	0.00	2	41.28	41.40	-2	22,936	-0.01%
2023/06/12	7	41.54	5	41.40	41.30	2	22,698	0.01%
2023/06/09	1	40.00	0	0.00	40.70	1	22,253	0.00%
2023/06/08	12	41.53	19	41.15	40.60	-7	21,933	-0.03%
2023/06/07	6	41.10	12	41.15	41.15	-6	21,747	-0.03%
2023/06/06	51	41.24	92	41.13	40.90	-41	21,565	-0.19%
2023/06/05	30	41.70	37	41.53	41.50	-7	21,405	-0.03%
2023/06/02	42	41.92	38	41.65	41.65	4	21,057	0.02%
2023/06/01	48	41.95	14	42.03	41.70	34	20,241	0.17%
2023/05/31	67	41.42	42	41.55	42.30	25	19,439	0.13%
2023/05/30	36	41.15	27	41.43	40.80	9	17,792	0.05%
2023/05/29	40	40.49	30	40.26	40.10	10	16,540	0.06%
2023/05/26	37	40.07	26	39.92	40.15	11	15,217	0.07%
2023/05/25	28	39.16	27	39.05	39.65	1	14,265	0.01%
2023/05/24	11	38.24	11	38.23	38.40	0	13,437	0.00%
2023/05/23	2	37.93	33	37.89	37.80	-31	13,221	-0.23%
2023/05/22	4	38.35	33	38.36	38.35	-29	13,054	-0.22%
2023/05/19	4	38.08	128	38.09	38.00	-124	12,836	-0.97%	大賣/鉅額交易
2023/05/18	97	39.06	33	39.09	39.15	64	12,236	0.52%
2023/05/17	2	37.85	0	0.00	37.85	2	11,459	0.02%
2023/05/16	7	38.37	14	38.22	38.05	-7	10,956	-0.06%
2023/05/15	94	38.11	12	38.54	38.00	82	10,298	0.80%
2023/05/12	12	35.33	33	36.59	37.40	-21	8,529	-0.25%
2023/05/11	39	34.52	4	34.20	34.00	35	7,137	0.49%
2023/05/10	0	0.00	10	33.15	33.60	-10	6,829	-0.15%
2023/05/09	0	0.00	10	33.65	33.60	-10	6,776	-0.15%
2023/05/08	60	34.35	2	34.10	34.35	58	6,657	0.87%
2023/05/02	6	33.58	2	33.55	33.65	4	6,371	0.06%
2023/04/26	0	0.00	5	32.45	32.80	-5	6,283	-0.08%
2023/04/24	0	0.00	1	32.65	32.80	-1	6,278	-0.02%
2023/04/20	1	32.95	0	0.00	32.85	1	6,249	0.02%
2023/04/19	2	32.90	0	0.00	32.90	2	6,223	0.03%
2023/04/17	10	33.70	0.1	33.40	33.60	9.9	6,162	0.16%
2023/04/14	0	0.00	10	33.40	33.40	-10	6,141	-0.16%
2023/04/13	3	33.90	3	33.90	33.55	0	6,147	0.00%
2023/04/12	3	33.80	3	33.80	33.80	0	6,179	0.00%
2023/04/11	0	0.00	12	33.45	33.25	-12	6,256	-0.19%
2023/04/10	1	33.05	5	33.18	33.20	-4	6,247	-0.06%
2023/03/31	0	0.00	2	33.15	33.00	-2	6,246	-0.03%
2023/03/30	1	33.15	0	0.00	33.15	1	6,215	0.02%
2023/03/29	109	34.59	8	33.84	33.45	101	6,199	1.63%	大買/鉅額交易
2023/03/28	3	33.85	11	33.46	34.30	-8	5,978	-0.13%
2023/03/27	3	33.15	0	0.00	33.25	3	5,887	0.05%
2023/03/24	12	32.65	5	32.70	32.85	7	6,078	0.12%
2023/03/21	0	0.00	2	32.50	32.50	-2	6,667	-0.03%
2023/03/20	1	32.05	0	0.00	32.25	1	6,767	0.01%
2023/03/16	2	32.15	0	0.00	31.95	2	7,218	0.03%
2023/03/15	1	32.80	0	0.00	32.60	1	7,592	0.01%
2023/03/10	2	33.40	0	0.00	33.15	2	7,707	0.03%
2023/03/09	3	34.20	110	34.15	34.15	-107	7,570	-1.41%	大賣/鉅額交易
2023/03/08	10	34.70	16	34.60	34.60	-6	7,589	-0.08%
2023/03/07	11	34.15	0	0.00	34.25	11	7,314	0.15%
2023/03/06	10	33.63	4	33.45	33.90	6	7,189	0.08%
2023/03/03	100	33.27	0	0.00	33.15	100	7,134	1.40%
2023/03/02	10	33.30	10	33.05	33.30	0	7,194	0.00%
2023/03/01	1	33.30	0	0.00	33.20	1	7,163	0.01%
2023/02/24	1	33.65	0	0.00	33.50	1	7,146	0.01%
2023/02/23	10	33.75	0	0.00	33.80	10	7,143	0.14%
2023/02/20	2	34.35	0	0.00	34.15	2	7,239	0.03%
2023/02/15	22	34.32	0	0.00	34.15	22	7,481	0.29%
2023/02/08	1	33.95	0	0.00	33.70	1	7,740	0.01%
2023/02/07	0	0.00	10	34.41	34.30	-10	7,734	-0.13%
2023/02/02	1	34.30	0	0.00	34.30	1	7,698	0.01%
2023/01/13	0	0.00	8	33.15	32.95	-8	7,741	-0.10%
2023/01/12	0	0.00	0.3	33.80	33.65	-0.3	7,779	0.00%
2023/01/10	0	0.00	100	33.80	33.85	-100	7,870	-1.27%
2022/12/30	0	0.00	0.2	34.40	34.50	-0.2	8,188	0.00%
2022/12/27	0	0.00	1	34.10	34.10	-1	7,905	-0.01%
2022/12/26	0	0.00	0.3	33.85	33.75	-0.3	7,904	0.00%
2022/12/15	0	0.00	2	35.19	35.05	-2	8,054	-0.03%
2022/12/13	0	0.00	5	34.05	34.35	-5	7,706	-0.06%
2022/12/09	3	34.05	1	34.25	33.85	2	7,545	0.03%
2022/12/08	0	0.00	1	33.60	33.40	-1	7,324	-0.01%
2022/12/07	9	33.64	2	33.85	34.00	7	7,139	0.10%
2022/12/06	2	32.80	10	32.88	32.80	-8	6,721	-0.12%
2022/12/05	0	0.00	1	32.60	32.65	-1	6,728	-0.01%
2022/12/01	1	32.25	0	0.00	32.25	1	6,608	0.02%
2022/11/30	1	32.35	1	32.40	32.55	0	6,800	0.00%
2022/11/29	10	31.90	1	31.95	31.95	9	6,730	0.13%
2022/11/25	1	32.10	0	0.00	31.85	1	6,772	0.01%
2022/11/23	2	31.80	0	0.00	31.70	2	7,495	0.03%
2022/11/21	2	31.85	0	0.00	31.85	2	7,722	0.03%
2022/11/18	0	0.00	2	31.90	32.25	-2	7,765	-0.03%
2022/11/15	0	0.00	4	32.00	32.00	-4	7,748	-0.05%
2022/11/11	104	32.08	0	0.00	31.75	104	8,455	1.23%	大買/鉅額交易
2022/11/09	0	0.00	12	31.90	32.05	-12	8,939	-0.13%
2022/11/08	1	30.50	2	31.05	30.85	-1	8,894	-0.01%
2022/11/07	2	30.05	0	0.00	30.55	2	9,093	0.02%
2022/11/02	2	31.05	0	0.00	31.05	2	9,199	0.02%
2022/11/01	10	31.28	0	0.00	31.30	10	9,180	0.11%
2022/10/31	0	0.00	3	31.00	31.30	-3	9,238	-0.03%
2022/10/28	3	30.88	0	0.00	30.80	3	9,309	0.03%
2022/10/27	1	31.25	0.7	31.25	31.20	0.3	9,342	0.00%
2022/10/26	1	31.50	0	0.00	31.25	1	9,443	0.01%
2022/10/25	2	31.60	0	0.00	31.70	2	9,470	0.02%
2022/10/14	10	32.25	0	0.00	32.25	10	9,659	0.10%
2022/10/06	10	33.10	0	0.00	33.05	10	10,323	0.10%
2022/09/29	2	32.00	0	0.00	31.75	2	10,748	0.02%
2022/09/20	0	0.00	1	32.90	33.10	-1	10,848	-0.01%
2022/09/15	5	32.85	0	0.00	32.85	5	10,789	0.05%
2022/09/14	1	32.60	0	0.00	32.60	1	10,921	0.01%
2022/09/05	1	33.80	0	0.00	33.80	1	12,043	0.01%
2022/08/30	4	36.08	10	36.29	34.30	-6	12,316	-0.05%
2022/08/29	0	0.00	0.1	35.00	35.15	-0.1	11,683	0.00%
2022/08/25	5	34.65	0	0.00	34.85	5	11,599	0.04%
2022/08/19	1	34.50	2	34.70	34.40	-1	11,683	-0.01%
2022/08/18	2	35.05	1	35.35	35.40	1	11,395	0.01%
2022/08/17	4	35.69	4	35.78	35.60	0	11,146	0.00%
2022/08/16	2	34.95	4	34.78	34.95	-2	10,898	-0.02%
2022/08/15	1	34.40	0	0.00	34.50	1	11,085	0.01%
2022/08/12	0	0.00	15	34.65	34.60	-15	11,276	-0.13%
2022/08/11	0	0.00	1.2	33.50	33.45	-1.2	11,160	-0.01%
2022/08/05	0	0.00	0.1	33.15	33.35	-0.1	11,799	0.00%
2022/08/01	15	34.20	0	0.00	34.20	15	12,061	0.12%
2022/07/28	0	0.00	2	35.00	34.80	-2	12,361	-0.02%
2022/07/26	0	0.00	2	35.45	35.60	-2	12,800	-0.02%
2022/07/25	3	35.55	0	0.00	35.55	3	12,772	0.02%
2022/07/20	0	0.00	1	35.75	35.65	-1	12,718	-0.01%
2022/07/19	2	35.98	1	36.00	35.85	1	12,733	0.01%
2022/07/18	20	35.15	20	35.15	35.15	0	12,425	0.00%
2022/07/15	0	0.00	1	34.55	35.00	-1	12,458	-0.01%
2022/07/14	1	33.75	1	34.00	34.40	0	12,320	0.00%
2022/07/13	1	32.85	3	34.05	34.20	-2	12,307	-0.02%
2022/07/12	0	0.00	3	32.50	32.40	-3	12,078	-0.02%
2022/07/11	0	0.00	0.1	32.70	32.85	-0.1	12,144	0.00%
2022/07/08	2	33.23	0	0.00	33.15	2	12,279	0.02%
2022/06/22	0	0.00	2	33.88	34.05	-2	14,750	-0.01%
2022/06/17	0	0.00	7	34.30	34.35	-7	17,193	-0.04%
2022/06/16	7	35.04	1	34.40	34.20	6	18,656	0.03%
2022/06/15	5	36.49	21.2	36.76	36.70	-16.2	20,603	-0.08%
2022/06/14	0	0.00	3	35.65	35.85	-3	21,426	-0.01%
2022/06/09	0	0.00	1	36.50	36.50	-1	22,969	0.00%
2022/06/08	8	36.35	0	0.00	36.45	8	23,149	0.03%
2022/06/07	3	35.95	0	0.00	36.20	3	23,282	0.01%
2022/06/01	0	0.00	6	35.42	35.45	-6	23,999	-0.03%
2022/05/30	0	0.00	8	36.09	35.90	-8	24,493	-0.03%
2022/05/27	0	0.00	1	36.15	36.10	-1	24,681	0.00%
2022/05/26	3	35.75	0	0.00	36.15	3	25,036	0.01%
2022/05/24	0	0.00	0.1	36.05	36.10	-0.1	25,222	0.00%
2022/05/23	0	0.00	5	36.80	35.35	-5	25,134	-0.02%
2022/05/20	0	0.00	18.2	35.98	36.00	-18.2	24,981	-0.07%
2022/05/18	0	0.00	2	35.50	35.35	-2	25,170	-0.01%
2022/05/17	0	0.00	5	35.28	35.30	-5	25,515	-0.02%
2022/05/16	0	0.00	1	35.15	35.30	-1	25,394	0.00%
2022/05/13	0	0.00	6	33.48	33.95	-6	25,052	-0.02%
2022/05/11	1	32.20	0	0.00	32.80	1	25,047	0.00%
2022/05/09	2	33.43	0	0.00	33.00	2	24,958	0.01%
2022/05/06	1	34.50	0	0.00	34.10	1	24,941	0.00%
2022/05/04	1	35.20	1	35.50	35.05	0	24,948	0.00%
2022/05/03	3.2	34.16	0	0.00	34.30	3.2	24,829	0.01%
2022/04/29	1	33.75	0	0.00	33.55	1	24,853	0.00%
2022/04/21	1	33.50	0	0.00	33.50	1	25,180	0.00%
2022/04/20	5	33.70	0	0.00	33.95	5	25,166	0.02%
2022/04/19	5	34.00	0	0.00	33.85	5	25,311	0.02%
2022/04/15	5	34.25	0	0.00	34.10	5	25,545	0.02%
2022/04/11	0	0.00	5	35.55	35.55	-5	25,952	-0.02%
2022/04/08	8	35.13	0	0.00	35.40	8	26,223	0.03%
2022/04/07	2	35.45	2	35.00	34.90	0	26,229	0.00%
2022/04/06	5	35.84	0	0.00	35.90	5	26,136	0.02%
2022/04/01	0	0.00	4	36.18	36.25	-4	26,209	-0.02%
2022/03/31	0	0.00	1	36.30	35.75	-1	26,506	0.00%
2022/03/30	2	36.70	2	36.45	36.15	0	26,436	0.00%
2022/03/29	2	36.50	2	36.50	36.50	0	26,437	0.00%
2022/03/28	5	35.45	6	35.68	35.20	-1	26,632	0.00%
2022/03/25	0	0.00	3	36.73	36.90	-3	27,001	-0.01%
2022/03/24	2	36.30	16	36.16	36.40	-14	26,915	-0.05%
2022/03/23	7	35.84	58	36.17	36.20	-51	26,585	-0.19%
2022/03/22	5	34.62	17	34.54	35.00	-12	25,909	-0.05%
2022/03/21	11	33.58	17	34.47	33.20	-6	25,769	-0.02%
2022/03/18	10	35.43	27.5	35.63	34.80	-17.5	27,186	-0.06%
2022/03/17	3	34.12	7	34.29	34.55	-4	25,792	-0.02%
2022/03/16	13	33.58	18	33.71	33.90	-5	27,012	-0.02%
2022/03/15	0	0.00	1	32.80	32.35	-1	27,180	0.00%
2022/03/14	3	32.32	5	32.50	32.75	-2	27,649	-0.01%
2022/03/11	0.5	32.00	0	0.00	32.05	0.5	28,443	0.00%
2022/03/09	0	0.00	1	31.80	31.90	-1	28,570	0.00%
2022/03/08	0	0.00	21	31.81	31.90	-21	29,096	-0.07%
2022/03/07	0	0.00	5	31.45	31.60	-5	29,577	-0.02%
2022/03/04	1	32.60	1	32.60	32.75	0	30,483	0.00%
2022/03/03	0	0.00	9	32.61	32.45	-9	30,872	-0.03%
2022/03/02	0	0.00	6	32.35	32.25	-6	31,443	-0.02%
2022/03/01	3	32.35	12	32.45	32.55	-9	32,177	-0.03%
2022/02/24	1	30.75	17	30.53	30.45	-16	34,164	-0.05%
2022/02/23	9	31.58	1	31.35	31.45	8	35,556	0.02%
2022/02/21	2	31.95	3	31.83	31.85	-1	40,997	0.00%
2022/02/18	10	31.44	6	31.35	31.35	4	41,764	0.01%
2022/02/17	2	31.73	1	31.65	31.95	1	42,519	0.00%
2022/02/16	6	30.75	0	0.00	30.75	6	43,007	0.01%
2022/02/11	0	0.00	10	30.95	30.90	-10	45,067	-0.02%
2022/02/10	10	30.85	4	30.70	30.80	6	45,411	0.01%
2022/02/09	0	0.00	10	30.60	30.80	-10	46,139	-0.02%
2022/02/08	10	30.25	7	30.30	30.50	3	46,422	0.01%
2022/02/07	0	0.00	1	29.05	29.70	-1	46,905	0.00%
2022/01/26	0	0.00	1	28.60	28.70	-1	46,992	0.00%
2022/01/24	0	0.00	2	29.40	29.35	-2	47,641	0.00%
2022/01/21	2	29.95	11	29.56	29.55	-9	48,276	-0.02%
2022/01/20	2	30.20	10	30.10	30.00	-8	49,168	-0.02%
2022/01/19	0	0.00	5	29.95	29.85	-5	49,845	-0.01%
2022/01/18	0	0.00	1	30.40	30.30	-1	50,404	0.00%
2022/01/17	0	0.00	3	29.85	30.20	-3	50,731	-0.01%
2022/01/14	7	30.26	2	29.85	29.85	5	51,242	0.01%
2022/01/13	0	0.00	5	30.91	30.70	-5	51,732	-0.01%
2022/01/12	0	0.00	1	31.05	31.05	-1	52,645	0.00%
2022/01/11	11	30.65	16	30.70	30.35	-5	53,634	-0.01%
2022/01/10	0	0.00	7	31.27	31.15	-7	54,662	-0.01%
2022/01/07	1	31.25	14	31.15	31.50	-13	56,112	-0.02%
2022/01/06	5	31.87	4	31.95	32.15	1	58,624	0.00%
2022/01/05	0	0.00	5	31.80	31.80	-5	60,498	-0.01%
2022/01/04	4	32.26	6	32.38	32.40	-2	61,223	0.00%
2022/01/03	11.3	32.82	8	32.97	32.80	3.3	62,833	0.01%
2021/12/30	0.7	32.50	12	32.55	32.60	-11.3	64,549	-0.02%
2021/12/29	6	32.13	3	32.40	32.40	3	66,296	0.00%
2021/12/28	1.7	32.31	3	32.37	32.25	-1.3	67,519	0.00%
2021/12/27	7	32.15	8	32.08	32.30	-1	68,276	0.00%
2021/12/24	0	0.00	10	31.66	31.60	-10	69,052	-0.01%
2021/12/23	4	31.69	9	31.72	31.65	-5	69,663	-0.01%
2021/12/22	9	31.51	31	31.82	31.75	-22	71,310	-0.03%
2021/12/21	7	31.04	8	31.28	31.75	-1	72,225	0.00%
2021/12/20	10	32.10	6	32.30	32.15	4	73,784	0.01%
2021/12/17	4	31.88	3	32.07	31.90	1	79,917	0.00%
2021/12/16	5	31.72	3	31.83	31.55	2	84,693	0.00%
2021/12/15	8	32.04	12	31.49	31.40	-4	91,212	0.00%
2021/12/14	44	32.75	64	32.59	31.90	-20	93,039	-0.02%
2021/12/13	31	30.89	20	30.94	31.50	11	90,912	0.01%
2021/12/10	50	30.95	148	32.13	30.45	-98	89,869	-0.11%	大賣/
2021/12/09	48	32.91	24	33.14	32.85	24	87,725	0.03%
2021/12/08	16	34.18	1	34.30	33.90	15	86,923	0.02%
2021/12/07	141	35.04	6	34.49	34.45	135	86,353	0.16%	大買/鉅額交易
2021/12/06	2	34.20	0	0.00	34.15	2	85,453	0.00%
2021/12/03	1	34.75	18.1	34.53	34.60	-17.1	85,788	-0.02%
2021/12/02	23	34.25	1	34.01	34.00	22	85,774	0.03%
2021/12/01	19	35.16	10	35.43	35.05	9	85,773	0.01%
2021/11/30	25	35.86	0.6	35.55	35.60	24.4	85,693	0.03%
2021/11/29	15	34.91	8	34.80	35.00	7	86,284	0.01%
2021/11/26	8	35.84	1	35.90	35.60	7	87,332	0.01%
2021/11/25	8	36.98	24	36.87	36.70	-16	87,346	-0.02%
2021/11/24	3	37.25	12	37.11	37.60	-9	88,214	-0.01%
2021/11/23	10	38.93	9	38.78	37.75	1	88,078	0.00%
2021/11/22	20	38.85	23	38.55	38.50	-3	87,833	0.00%
2021/11/19	28	38.23	31	38.76	38.85	-3	86,945	0.00%
2021/11/18	18.4	35.90	41	35.87	36.20	-22.6	84,338	-0.03%
2021/11/17	15	33.64	174	33.90	34.80	-159	83,529	-0.19%	大賣/鉅額交易
2021/11/16	8	33.14	28	32.97	33.05	-20	84,033	-0.02%
2021/11/15	29	31.80	8	31.82	31.65	21	83,579	0.03%
2021/11/12	16	32.41	3	32.45	32.40	13	82,778	0.02%
2021/11/11	9	32.75	2	32.78	32.75	7	82,458	0.01%
2021/11/10	217	32.69	88	32.80	32.75	129	82,591	0.16%	大買/鉅額交易
2021/11/09	51	34.53	44.3	34.68	34.50	6.7	81,346	0.01%
2021/11/08	64	34.61	161	34.87	34.60	-97	81,068	-0.12%	大賣/
2021/11/05	150	34.20	7	34.26	34.20	143	80,450	0.18%	大買/鉅額交易
2021/11/04	0	0.00	162	34.07	33.95	-162	80,248	-0.20%	大賣/鉅額交易
2021/11/03	2	33.65	4	33.83	33.60	-2	80,239	0.00%
2021/11/02	12	33.87	21.2	33.76	33.55	-9.2	80,294	-0.01%
2021/11/01	166	33.71	9	33.82	33.70	157	80,105	0.20%	大買/鉅額交易
2021/10/29	13	34.60	16	34.93	34.40	-3	79,912	0.00%
2021/10/28	22.2	34.76	19	34.82	34.70	3.2	79,511	0.00%
2021/10/27	3	34.37	150	33.75	34.70	-147	79,229	-0.19%	大賣/鉅額交易
2021/10/26	150	33.42	0	0.00	33.40	150	79,236	0.19%	大買/鉅額交易
2021/10/25	1	34.25	0	0.00	34.00	1	79,311	0.00%
2021/10/22	23	34.30	3	34.40	34.25	20	78,953	0.03%
2021/10/21	6	34.13	30	34.18	34.70	-24	78,280	-0.03%
2021/10/20	37	34.08	3	34.30	33.85	34	77,566	0.04%
2021/10/19	8	34.39	7	34.69	34.30	1	76,558	0.00%
2021/10/18	12	35.39	19	35.72	35.25	-7	75,478	-0.01%
2021/10/15	6	35.13	35.8	35.32	35.80	-29.8	74,309	-0.04%
2021/10/14	137	35.36	108	34.93	34.55	29	72,805	0.04%	大買/大賣/
2021/10/13	12	34.61	33	34.60	34.60	-21	69,990	-0.03%
2021/10/12	14	33.82	2	33.90	33.65	12	68,007	0.02%
2021/10/08	109	34.51	104	33.76	33.75	5	67,142	0.01%	大買/大賣/
2021/10/07	61	34.31	29	34.21	33.90	32	65,231	0.05%
2021/10/06	38	33.86	17	33.96	34.00	21	63,120	0.03%
2021/10/05	5	32.86	59	33.27	33.45	-54	61,172	-0.09%
2021/10/04	14	32.25	21	31.97	32.35	-7	59,802	-0.01%
2021/10/01	59.3	31.88	14	32.56	32.00	45.3	58,780	0.08%
2021/09/30	7	32.64	5	32.72	32.70	2	57,518	0.00%
2021/09/29	120	32.77	116.2	32.64	32.65	3.8	56,777	0.01%	大買/大賣/
2021/09/28	33	32.51	33	33.05	32.65	0	54,838	0.00%
2021/09/27	20	34.14	30	34.28	33.75	-10	53,293	-0.02%
2021/09/24	197	33.95	144	33.62	34.10	53	51,001	0.10%	大買/大賣/
2021/09/23	35	32.92	51.3	33.27	34.80	-16.3	45,153	-0.04%
2021/09/22	131	32.57	143	33.67	31.65	-12	40,445	-0.03%	大買/大賣/
2021/09/17	19	32.50	58.3	32.68	33.40	-39.3	33,482	-0.12%
2021/09/16	8	30.50	9	30.43	30.40	-1	30,901	0.00%
2021/09/15	2	29.58	2	29.70	29.65	0	30,050	0.00%
2021/09/14	3	29.25	0	0.00	29.25	3	29,755	0.01%
2021/09/13	1	29.30	3.8	28.70	29.10	-2.8	29,514	-0.01%
2021/09/09	3	28.30	68	27.79	28.60	-65	29,060	-0.22%
2021/09/08	3	27.80	30	27.90	27.90	-27	28,911	-0.09%
2021/09/07	0	0.00	3	29.00	28.85	-3	28,391	-0.01%
2021/09/06	40.6	28.77	214	28.68	28.60	-173.4	28,070	-0.62%	大賣/鉅額交易
2021/09/03	16	29.80	9	29.49	29.65	7	27,372	0.03%
2021/09/02	35	30.38	31	31.56	29.75	4	26,649	0.02%
2021/09/01	87	30.85	38.3	31.61	31.70	48.7	24,832	0.20%
2021/08/31	13	30.22	63.3	30.02	30.55	-50.3	23,255	-0.22%
2021/08/30	82	29.67	11	29.60	30.30	71	22,256	0.32%
2021/08/27	6	28.68	15	28.64	29.40	-9	20,464	-0.04%
2021/08/26	9	28.77	15	28.65	28.30	-6	19,580	-0.03%
2021/08/25	112	28.21	65	28.17	28.25	47	18,392	0.26%	大買/
2021/08/24	20	28.60	16	28.34	28.35	4	17,703	0.02%
2021/08/23	163.3	27.84	4	27.66	27.85	159.3	16,716	0.95%	大買/鉅額交易
2021/08/20	14	28.34	21.4	27.98	28.00	-7.4	15,421	-0.05%
2021/08/19	3	26.05	4.4	26.33	26.30	-1.4	13,922	-0.01%
2021/08/18	2	25.65	2	25.50	25.65	0	13,496	0.00%
2021/08/17	2	25.15	0	0.00	25.15	2	13,451	0.01%
2021/08/16	1	25.00	0	0.00	24.95	1	13,491	0.01%
2021/08/13	2	26.33	2	26.73	26.55	0	13,065	0.00%
2021/08/09	19.3	27.64	27	27.42	26.20	-7.7	13,468	-0.06%
2021/08/06	0	0.00	5	27.05	27.20	-5	13,136	-0.04%
2021/08/03	5	27.24	43	27.29	27.40	-38	13,595	-0.28%
2021/08/02	3	27.00	11	27.17	27.25	-8	13,319	-0.06%
2021/07/30	6.1	26.43	9	26.16	26.05	-3	12,791	-0.02%
2021/07/29	0	0.00	31	25.21	25.70	-31	12,223	-0.25%
2021/07/28	0	0.00	21	24.00	24.00	-21	11,653	-0.18%
2021/07/26	1	24.00	0	0.00	23.90	1	12,524	0.01%
2021/07/23	2	24.00	2	24.10	24.05	0	12,954	0.00%
2021/07/21	8	24.08	0	0.00	23.90	8	15,752	0.05%
2021/07/20	2	23.95	0	0.00	23.90	2	15,822	0.01%
2021/07/16	0	0.00	2	24.85	24.30	-2	16,489	-0.01%
2021/07/15	2	24.15	3	24.27	24.45	-1	16,845	-0.01%
2021/07/14	0	0.00	30	24.10	23.95	-30	16,992	-0.18%
2021/07/13	1	24.35	0	0.00	24.15	1	17,531	0.01%
2021/07/09	2	24.38	0	0.00	24.60	2	17,700	0.01%
2021/07/08	6	24.78	0	0.00	24.80	6	17,927	0.03%
2021/07/07	0.1	24.40	1	24.35	24.35	-0.9	18,198	0.00%
2021/07/02	0	0.00	3	24.55	24.40	-3	18,694	-0.02%
2021/07/01	1	24.75	0	0.00	24.55	1	18,914	0.01%
2021/06/30	3	25.07	2	25.60	24.70	1	19,271	0.01%
2021/06/29	2	24.90	5	25.30	25.30	-3	18,860	-0.02%
2021/06/28	0	0.00	1	24.00	24.00	-1	18,604	-0.01%
2021/06/25	0	0.00	7	24.26	24.05	-7	18,732	-0.04%
2021/06/24	1	24.20	6	24.42	24.20	-5	18,880	-0.03%
2021/06/22	1	24.00	0	0.00	23.85	1	19,419	0.01%
2021/06/21	15	23.79	0	0.00	23.70	15	19,485	0.08%
2021/06/17	0	0.00	6	25.62	25.35	-6	19,736	-0.03%
2021/06/16	0	0.00	3	25.30	25.45	-3	20,060	-0.01%
2021/06/15	0	0.00	14	25.28	25.30	-14	20,441	-0.07%
2021/06/11	0	0.00	36	25.02	24.85	-36	20,965	-0.17%
2021/06/10	1	24.90	1	24.90	24.90	0	21,728	0.00%
2021/06/09	0	0.00	1	25.20	24.90	-1	23,096	0.00%
2021/06/07	5	24.45	0	0.00	24.70	5	23,989	0.02%
2021/06/03	2	25.00	0	0.00	25.10	2	24,689	0.01%
2021/06/02	8	25.03	1	24.95	25.00	7	25,482	0.03%
2021/06/01	3	25.02	5	25.00	24.85	-2	26,165	-0.01%
2021/05/31	0	0.00	4	24.79	24.85	-4	27,251	-0.01%
2021/05/28	10	25.10	5	25.05	24.90	5	30,057	0.02%
2021/05/27	0	0.00	2	24.58	25.00	-2	33,968	-0.01%
2021/05/25	6	23.82	0	0.00	23.80	6	35,093	0.02%
2021/05/24	1	23.60	6	23.54	23.85	-5	35,637	-0.01%
2021/05/21	1	23.25	0	0.00	23.25	1	35,875	0.00%
2021/05/20	0	0.00	4	23.18	23.00	-4	36,456	-0.01%
2021/05/19	18	22.73	2	23.00	23.35	16	37,310	0.04%
2021/05/17	1	21.25	4	21.30	20.55	-3	38,268	-0.01%
2021/05/14	1	22.35	0	0.00	22.50	1	38,046	0.00%
2021/05/13	5	22.25	4	22.49	22.30	1	37,874	0.00%
2021/05/12	4	22.43	39	22.42	22.90	-35	37,688	-0.09%
2021/05/11	1	24.50	2	24.20	24.25	-1	37,222	0.00%
2021/05/07	0	0.00	12	25.39	25.65	-12	37,745	-0.03%
2021/05/06	2	24.53	0	0.00	24.60	2	37,769	0.01%
2021/05/05	2	24.90	0	0.00	24.55	2	37,819	0.01%
2021/05/04	17	24.73	1	25.45	24.70	16	38,316	0.04%
2021/05/03	28	26.09	7	26.08	25.75	21	38,045	0.06%
2021/04/29	7	27.31	12	27.44	27.00	-5	37,927	-0.01%
2021/04/28	30	28.42	9	28.54	27.95	21	37,887	0.06%
2021/04/27	31	28.14	67	28.13	28.55	-36	37,354	-0.10%
2021/04/26	8	27.08	31	27.24	26.90	-23	36,776	-0.06%
2021/04/23	0	0.00	2	27.15	26.85	-2	36,871	-0.01%
2021/04/22	11	27.25	23	27.20	26.60	-12	36,995	-0.03%
2021/04/21	2	27.50	0	0.00	27.25	2	36,807	0.01%
2021/04/20	6	27.08	1	27.20	27.20	5	36,858	0.01%
2021/04/19	2	27.25	3	27.22	27.30	-1	37,612	0.00%
2021/04/16	6	26.53	3	26.47	26.50	3	37,472	0.01%
2021/04/15	4	26.35	5	26.26	26.15	-1	37,690	0.00%
2021/04/14	9	25.88	3	26.05	25.80	6	38,428	0.02%
2021/04/13	2	26.30	4	26.75	26.30	-2	38,688	-0.01%
2021/04/12	1	26.50	1	26.50	26.30	0	38,729	0.00%
2021/04/09	3	26.70	0	0.00	26.70	3	39,016	0.01%
2021/04/08	1	27.05	10	27.15	27.10	-9	39,108	-0.02%
2021/04/07	4	27.25	3	27.08	27.25	1	39,792	0.00%
2021/04/06	18	26.56	18	26.53	26.60	0	40,441	0.00%
2021/04/01	5	26.86	1	26.85	26.85	4	40,937	0.01%
2021/03/31	3	27.30	0	0.00	27.05	3	41,837	0.01%
2021/03/30	4	27.53	0	0.00	27.30	4	43,385	0.01%
2021/03/29	2	27.58	26	27.70	27.50	-24	45,564	-0.05%
2021/03/26	0	0.00	15	27.64	27.60	-15	47,627	-0.03%
2021/03/25	2	27.85	0	0.00	27.60	2	48,995	0.00%
2021/03/24	20	27.66	20	27.60	27.50	0	50,804	0.00%
2021/03/23	30	27.15	2	27.10	27.10	28	51,779	0.05%
2021/03/22	7	27.39	118	27.54	27.40	-111	52,246	-0.21%	大賣/鉅額交易
2021/03/19	20	27.63	0	0.00	27.50	20	52,776	0.04%
2021/03/18	26	28.13	8	28.20	28.05	18	54,426	0.03%
2021/03/17	8	28.43	2	28.65	28.20	6	55,388	0.01%
2021/03/16	59	29.43	79	29.14	28.85	-20	57,510	-0.03%
2021/03/15	6	29.11	19	28.94	28.95	-13	57,333	-0.02%
2021/03/12	0	0.00	1	28.40	28.15	-1	56,117	0.00%
2021/03/11	25	27.76	4	27.85	27.95	21	55,758	0.04%
2021/03/10	14	28.23	0	0.00	27.90	14	55,657	0.03%
2021/03/09	2	28.00	7	28.10	28.35	-5	55,980	-0.01%
2021/03/08	2	28.10	1	27.80	28.15	1	55,962	0.00%
2021/03/05	12	28.24	4	28.33	28.45	8	55,390	0.01%
2021/03/04	44	28.61	26	28.85	28.20	18	55,682	0.03%
2021/03/03	64	29.68	38.3	29.79	29.35	25.7	55,313	0.05%
2021/03/02	121	29.39	73	30.01	29.45	48	52,522	0.09%	大買/
2021/02/26	7	27.63	2	28.05	27.95	5	48,714	0.01%
2021/02/25	8	27.29	1	27.30	27.50	7	47,957	0.01%
2021/02/24	6	27.18	1	27.50	27.20	5	47,557	0.01%
2021/02/23	28	27.05	0	0.00	27.00	28	47,006	0.06%
2021/02/22	20	27.32	71	27.00	26.95	-51	46,677	-0.11%
2021/02/19	6	27.55	15	27.52	27.45	-9	46,058	-0.02%
2021/02/18	52	26.23	21	27.12	27.45	31	45,195	0.07%
2021/02/17	8	25.40	2	25.80	25.55	6	44,094	0.01%
2021/02/05	8	25.34	0	0.00	25.10	8	43,931	0.02%
2021/02/04	1	25.30	1	25.35	25.35	0	43,843	0.00%
2021/02/03	2	25.50	1	25.60	25.15	1	43,840	0.00%
2021/02/02	2	25.13	0	0.00	25.00	2	43,770	0.00%
2021/02/01	6	24.98	0	0.00	25.10	6	43,710	0.01%
2021/01/29	63	26.04	0	0.00	25.20	63	43,600	0.14%
2021/01/28	10	24.80	21	24.90	24.90	-11	42,959	-0.03%
2021/01/27	6	25.98	0	0.00	25.60	6	43,016	0.01%
2021/01/26	3	26.40	10	26.55	25.90	-7	43,276	-0.02%
2021/01/25	5	26.10	10	26.55	26.10	-5	42,870	-0.01%
2021/01/22	10	26.40	12	26.35	26.50	-2	42,980	0.00%
2021/01/21	9	26.07	2	26.05	26.20	7	42,821	0.02%
2021/01/20	8	26.04	11	26.03	25.55	-3	42,792	-0.01%
2021/01/19	54	26.93	45	26.78	26.85	9	42,639	0.02%
2021/01/18	2	24.95	100	24.45	25.15	-98	42,172	-0.23%
2021/01/15	3	24.92	7	25.20	24.45	-4	44,252	-0.01%
2021/01/14	17	25.26	0	0.00	25.20	17	44,550	0.04%
2021/01/13	3	25.27	0	0.00	25.15	3	44,557	0.01%
2021/01/12	9	24.76	7	24.49	25.40	2	44,187	0.00%
2021/01/11	54	24.64	0	0.00	24.40	54	43,320	0.12%
2021/01/08	9	25.15	3	24.95	25.10	6	42,925	0.01%
2021/01/07	18	25.19	10.5	25.28	25.35	7.6	42,587	0.02%
2021/01/06	8	26.28	1	25.65	25.70	7	41,820	0.02%
2021/01/05	11	26.32	0	0.00	26.15	11	41,312	0.03%
2021/01/04	7	26.86	0	0.00	26.80	7	40,929	0.02%
2020/12/31	5	26.70	0	0.00	26.45	5	40,482	0.01%
2020/12/30	19	26.95	18	26.58	26.55	1	40,208	0.00%
2020/12/29	5	26.01	200	26.35	26.15	-195	39,361	-0.50%	大賣/鉅額交易
2020/12/28	26	27.05	36	26.89	26.80	-10	38,445	-0.03%
2020/12/25	14.1	27.19	46	27.22	26.95	-31.9	37,476	-0.09%
2020/12/24	362	28.78	0	0.00	27.55	362	36,509	0.99%	大買/鉅額交易
2020/12/23	9	28.15	168	26.93	28.35	-159	34,770	-0.46%	大賣/鉅額交易
2020/12/22	281.2	27.95	101	28.21	27.90	180.2	32,390	0.56%	大買/大賣/鉅額交易
2020/12/21	57	27.91	182	27.42	27.30	-125	30,176	-0.41%	大賣/鉅額交易
2020/12/18	6	27.04	12.3	27.79	27.60	-6.3	28,570	-0.02%
2020/12/17	3	25.60	11	25.65	25.65	-8	26,353	-0.03%
2020/12/16	0.1	24.50	0	0.00	24.75	0.1	25,278	0.00%
2020/12/15	68.3	24.83	0	0.00	24.45	68.3	24,972	0.27%
2020/12/14	11.4	25.32	20	25.09	25.05	-8.7	24,158	-0.04%
2020/12/11	18	23.78	7	23.02	23.20	11	22,119	0.05%
2020/12/10	158	23.67	49.8	23.94	24.10	108.2	20,722	0.52%	大買/鉅額交易
2020/12/09	5	21.85	4.2	21.80	21.95	0.8	17,953	0.00%
2020/12/08	8	21.12	8	21.20	21.10	0	17,339	0.00%
2020/12/07	1.2	21.64	0	0.00	21.10	1.2	17,206	0.01%
2020/12/04	0	0.00	1	21.30	21.45	-1	16,907	-0.01%
2020/12/03	0	0.00	1	21.90	21.55	-1	16,642	-0.01%
2020/12/02	10	21.40	1	20.80	21.10	9	16,009	0.06%
2020/12/01	5	20.73	3	20.85	20.65	2	15,642	0.01%
2020/11/30	5	21.11	63	20.98	21.05	-58	15,457	-0.38%
2020/11/27	33	20.42	0	0.00	20.90	33	14,382	0.23%
2020/11/26	6	18.98	0	0.00	19.00	6	13,669	0.04%
2020/11/25	5	19.15	0	0.00	19.10	5	13,591	0.04%
2020/11/24	31	18.79	0	0.00	18.90	31	13,380	0.23%
2020/11/23	10	19.05	20	19.20	19.05	-10	13,170	-0.08%
2020/11/20	15	19.13	1	19.10	19.10	14	13,132	0.11%
2020/11/19	5	19.25	0	0.00	19.30	5	13,046	0.04%
2020/11/17	3	19.30	0	0.00	19.60	3	13,063	0.02%
2020/11/16	5	19.75	0	0.00	19.65	5	13,075	0.04%
2020/11/13	0.1	19.40	0	0.00	19.40	0.1	13,079	0.00%
2020/11/11	0	0.00	5	20.55	20.30	-5	12,909	-0.04%
2020/11/10	2	20.45	0	0.00	20.35	2	13,029	0.02%
2020/11/09	2	20.60	0	0.00	20.40	2	13,295	0.02%
2020/11/06	8	20.39	0	0.00	20.40	8	13,320	0.06%
2020/11/05	5	20.65	4	20.59	20.35	1	13,489	0.01%
2020/11/04	5.1	20.67	3	20.55	20.50	2.1	13,652	0.02%
2020/11/03	10	20.62	33	20.77	20.45	-23	13,803	-0.17%
2020/11/02	6	20.76	19	20.93	20.70	-13	14,771	-0.09%
2020/10/30	5	21.00	0	0.00	21.05	5	14,819	0.03%
2020/10/29	2	20.80	1	20.20	20.80	1	14,802	0.01%
2020/10/28	13	20.66	1	20.60	20.65	12	15,384	0.08%
2020/10/27	48	20.64	1	20.50	20.50	47	15,963	0.29%
2020/10/26	9	21.47	9	21.53	21.20	0	15,584	0.00%
2020/10/23	60	22.58	134	22.46	22.80	-74	14,694	-0.50%	大賣/
2020/10/22	131	21.31	4	21.35	21.35	127	12,221	1.04%	大買/鉅額交易
2020/10/21	1	20.10	85	19.58	19.45	-84	11,583	-0.73%
2020/10/20	0	0.00	2	19.05	19.15	-2	11,223	-0.02%
2020/10/16	5	17.65	0	0.00	17.70	5	11,020	0.05%
2020/10/15	5	17.75	0	0.00	18.10	5	10,953	0.05%
2020/10/14	5	17.45	0	0.00	18.00	5	10,937	0.05%
2020/10/08	10	17.75	0	0.00	18.00	10	10,751	0.09%
2020/10/07	0	0.00	10	17.05	17.60	-10	10,680	-0.09%
2020/10/05	8	16.58	2	16.80	16.70	6	10,698	0.06%
2020/09/30	10	16.43	0	0.00	16.80	10	10,750	0.09%
2020/09/29	30	16.95	2	17.05	17.05	28	10,731	0.26%
2020/09/24	10	15.20	0	0.00	15.15	10	10,598	0.09%
2020/09/23	15	15.27	0	0.00	15.35	15	10,669	0.14%
2020/09/22	5	15.30	0	0.00	15.30	5	10,741	0.05%
2020/09/21	2	15.10	0	0.00	15.55	2	10,856	0.02%
2020/09/18	10	16.60	0	0.00	15.85	10	10,816	0.09%
2020/09/14	0	0.00	2	16.40	16.45	-2	10,403	-0.02%
2020/09/09	11	17.05	0	0.00	16.85	11	10,352	0.11%
2020/09/03	0	0.00	1	17.70	17.90	-1	10,287	-0.01%
2020/08/27	0	0.00	1	17.00	17.20	-1	10,285	-0.01%
2020/08/21	0	0.00	1	16.75	17.55	-1	10,631	-0.01%
2020/08/20	0	0.00	30	16.99	16.65	-30	10,557	-0.28%
2020/08/19	0	0.00	12	17.40	17.30	-12	10,494	-0.11%
2020/08/14	2	16.75	0	0.00	17.00	2	10,252	0.02%
2020/08/13	10	16.50	0	0.00	16.50	10	10,026	0.10%
2020/08/12	1	14.75	1	14.95	15.00	0	9,610	0.00%
2020/08/11	31	14.64	220	14.81	14.65	-189	9,411	-2.01%	大賣/鉅額交易
2020/08/10	15	14.95	0	0.00	14.65	15	9,182	0.16%
2020/08/07	110	14.09	20	13.10	14.20	90	8,946	1.01%	大買/
2020/08/06	102	14.43	0	0.00	13.05	102	8,558	1.19%	大買/鉅額交易
2020/08/05	0	0.00	8	14.20	14.50	-8	7,155	-0.11%
2020/08/04	1	14.60	0	0.00	14.50	1	6,885	0.01%
2020/08/03	11	14.47	10	14.45	14.40	1	6,652	0.02%
2020/07/31	17	16.01	0	0.00	16.00	17	6,086	0.28%
2020/07/16	0	0.00	0.1	21.50	21.60	-0.1	6,405	0.00%
2020/07/14	0	0.00	1	21.35	21.40	-1	6,460	-0.02%
2020/07/13	2	21.35	2	21.35	21.40	0	6,513	0.00%
2020/07/10	0	0.00	2	20.45	20.80	-2	6,805	-0.03%
2020/07/09	1	20.35	2	20.75	20.35	-1	6,897	-0.01%
2020/07/07	1	19.15	0	0.00	18.90	1	6,929	0.01%
2020/07/06	0	0.00	0.1	18.30	18.50	-0.1	6,967	0.00%
2020/07/02	5	19.52	1	18.75	20.10	4	7,197	0.06%
2020/07/01	2.1	18.90	1	18.90	18.90	1.1	7,286	0.02%
2020/06/30	1	21.25	0	0.00	21.00	1	7,451	0.01%
2020/06/09	0	0.00	20	21.75	21.65	-20	8,454	-0.24%
2020/06/03	1	21.95	1	21.90	21.95	0	8,648	0.00%
2020/06/02	0	0.00	1	21.25	21.70	-1	8,681	-0.01%
2020/05/29	1	21.15	0	0.00	20.75	1	8,590	0.01%
2020/05/25	5	19.90	0	0.00	20.10	5	8,346	0.06%
2020/05/22	5	20.25	0	0.00	20.40	5	8,342	0.06%
2020/05/06	20	23.25	0	0.00	22.70	20	8,363	0.24%
2020/04/29	0	0.00	3	21.25	21.05	-3	7,796	-0.04%
2020/04/24	0	0.00	4	21.50	21.40	-4	7,907	-0.05%
2020/04/23	10	22.05	0	0.00	21.70	10	7,924	0.13%
2020/04/22	10	21.60	0	0.00	21.95	10	7,850	0.13%
2020/04/16	0	0.00	0.5	22.75	22.75	-0.5	7,755	-0.01%
2020/03/13	0	0.00	3	16.95	18.30	-3	6,603	-0.05%
2020/03/11	1	19.80	1	20.35	19.70	0	6,388	0.00%
2020/03/09	3	20.37	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%
2020/02/21	0	0.00	1	22.65	22.75	-1	7,852	-0.01%
2020/01/30	0	0.00	1	19.50	19.50	-1	8,958	-0.01%
2020/01/17	2	21.25	0	0.00	21.80	2	8,935	0.02%
2019/12/12	1	21.05	0	0.00	20.90	1	9,128	0.01%
2019/11/26	10	23.90	10	23.98	23.70	0	9,509	0.00%
2019/11/22	0	0.00	150	22.55	22.85	-150	9,413	-1.59%	大賣/鉅額交易
2019/11/20	150	21.32	0	0.00	21.85	150	9,359	1.60%	大買/鉅額交易
2019/11/19	0	0.00	3	20.35	20.95	-3	9,542	-0.03%
2019/11/18	5	20.67	5	20.10	20.30	0	9,567	0.00%
2019/11/15	0	0.00	1	19.00	20.10	-1	9,415	-0.01%
2019/10/25	0	0.00	1	18.00	17.85	-1	9,369	-0.01%
2019/10/24	0	0.00	11	17.41	17.70	-11	9,428	-0.12%
2019/10/16	0	0.00	11	17.16	17.25	-11	9,792	-0.11%
2019/10/15	0	0.00	2	16.65	16.75	-2	9,862	-0.02%
2019/10/14	1	17.00	0	0.00	16.95	1	9,950	0.01%
2019/09/27	10	16.80	0	0.00	17.00	10	12,532	0.08%
2019/09/23	0	0.00	1	18.00	18.00	-1	13,865	-0.01%
2019/09/10	0	0.00	10	17.50	17.25	-10	16,545	-0.06%
2019/09/06	10	17.00	0	0.00	17.30	10	16,931	0.06%
2019/09/05	0	0.00	18	17.11	17.15	-18	17,301	-0.10%
2019/09/04	8	16.40	0	0.00	16.95	8	17,261	0.05%
2019/09/03	10	16.95	0	0.00	16.85	10	17,605	0.06%
2019/09/02	0	0.00	10	17.30	17.35	-10	17,774	-0.06%
2019/08/30	44	16.95	4	17.08	16.85	40	18,056	0.22%
2019/08/29	5	16.80	30	16.70	16.80	-25	18,340	-0.14%
2019/08/28	2	17.00	15	17.15	16.95	-13	18,705	-0.07%
2019/08/27	131	16.75	0	0.00	17.20	131	18,767	0.70%	大買/鉅額交易
2019/08/26	10	16.50	5	17.10	17.10	5	18,631	0.03%
2019/08/23	6	16.79	10	16.85	17.20	-4	18,586	-0.02%
2019/08/22	0	0.00	22	16.66	17.50	-22	18,861	-0.12%
2019/08/21	0	0.00	20	17.90	17.60	-20	18,957	-0.11%
2019/08/16	0	0.00	1	18.65	18.70	-1	19,623	-0.01%
2019/08/15	1	18.50	0	0.00	18.70	1	19,732	0.01%
2019/08/14	20	18.85	0	0.00	18.90	20	19,820	0.10%
2019/08/13	3	18.40	0	0.00	18.70	3	19,818	0.02%
2019/08/06	0	0.00	4	18.30	19.00	-4	19,922	-0.02%
2019/08/05	0	0.00	20	18.75	18.55	-20	19,963	-0.10%
2019/08/02	2	18.75	0	0.00	18.70	2	20,041	0.01%
2019/07/31	0	0.00	1	19.90	20.20	-1	20,011	0.00%
2019/07/19	0	0.00	12	19.60	19.65	-12	19,570	-0.06%
2019/07/18	1	19.50	0	0.00	19.20	1	19,505	0.01%
2019/07/17	3	19.60	5	19.51	19.25	-2	19,357	-0.01%
2019/07/12	10	18.45	0	0.00	18.45	10	18,755	0.05%
2019/07/10	0	0.00	2	19.00	18.95	-2	18,198	-0.01%
2019/07/09	3	18.95	0	0.00	18.50	3	17,815	0.02%
2019/07/04	4	19.65	0	0.00	19.35	4	18,778	0.02%
2019/07/02	0	0.00	20	19.55	19.15	-20	18,961	-0.11%
2019/06/28	0	0.00	30	18.57	18.75	-30	18,324	-0.16%
2019/06/27	0	0.00	20	18.85	18.90	-20	18,068	-0.11%
2019/06/26	0	0.00	30	18.82	19.20	-30	17,757	-0.17%
2019/06/25	0	0.00	10	19.55	19.05	-10	17,867	-0.06%
2019/06/19	100	19.47	10	19.50	19.80	90	17,381	0.52%
2019/06/18	4	19.99	33	20.06	19.15	-29	17,041	-0.17%
2019/06/17	0	0.00	60	20.40	20.55	-60	16,477	-0.36%
2019/06/13	13	20.82	0	0.00	20.80	13	15,965	0.08%
2019/06/12	47	20.40	5	20.55	20.55	42	15,473	0.27%
2019/06/11	14	20.64	14	20.58	20.30	0	15,276	0.00%
2019/06/10	13	21.62	13	21.76	21.55	0	14,681	0.00%
2019/06/06	1	22.10	0	0.00	22.10	1	14,340	0.01%
2019/05/30	1	21.35	0	0.00	21.50	1	12,901	0.01%
2019/05/28	1	22.00	5	22.20	22.25	-4	12,559	-0.03%
2019/05/24	0	0.00	1	22.75	22.20	-1	12,444	-0.01%
2019/05/21	0	0.00	2	23.70	23.70	-2	11,653	-0.02%
2019/05/20	5	22.50	0	0.00	22.65	5	11,511	0.04%
2019/05/16	20	22.90	21	22.25	22.10	-1	11,616	-0.01%
2019/05/14	0	0.00	10	20.80	22.20	-10	11,365	-0.09%
2019/05/13	1	21.70	10	22.05	21.20	-9	11,421	-0.08%
2019/05/10	4	22.86	3	23.10	23.10	1	11,388	0.01%
2019/05/09	2	22.00	11	22.23	22.05	-9	11,291	-0.08%
2019/05/08	0	0.00	10	22.60	22.85	-10	11,204	-0.09%
2019/05/07	40	23.55	0	0.00	23.10	40	11,212	0.36%
2019/04/29	0	0.00	10	23.20	23.20	-10	11,526	-0.09%
2019/04/26	1	23.65	0	0.00	23.65	1	11,647	0.01%
2019/04/25	1	24.10	0	0.00	24.30	1	12,084	0.01%
2019/04/24	2	24.40	10	24.90	24.20	-8	12,488	-0.06%
2019/04/18	0	0.00	0.3	24.70	24.70	-0.3	13,872	0.00%
2019/04/17	0	0.00	21	25.86	25.85	-21	14,091	-0.15%
2019/04/16	4	26.49	6	26.58	26.60	-2	14,126	-0.01%
2019/04/15	5	28.95	5	28.00	27.70	0	14,031	0.00%
2019/04/12	18	28.73	17	29.13	29.50	1	14,076	0.01%
2019/04/11	7	29.85	7	29.23	29.55	0	13,466	0.00%
2019/04/10	6	28.63	6.1	28.86	29.80	-0.1	13,209	0.00%
2019/04/09	7.1	27.16	6	27.30	28.30	1.1	13,365	0.01%
2019/04/08	10	25.75	3	24.50	25.75	7	13,374	0.05%
2019/04/03	6	23.30	11	23.41	23.45	-5	14,466	-0.03%
2019/04/02	26	23.64	15	23.80	23.65	11	15,329	0.07%
2019/04/01	20	23.76	30	24.12	24.15	-10	16,177	-0.06%
2019/03/29	9	24.13	5	24.32	24.30	4	17,091	0.02%
2019/03/28	9	23.92	10	24.09	24.75	-1	17,237	-0.01%
2019/03/26	6	24.64	3	25.05	24.85	3	17,551	0.02%
2019/03/25	1	25.10	1	25.25	24.90	0	17,804	0.00%
2019/03/14	0	25.65	0	0.00	25.80	0	19,455	0.00%
2019/03/12	2	26.10	2	25.95	26.00	0	20,047	0.00%
2019/03/11	1	25.70	0	0.00	25.65	1	20,284	0.00%
2019/02/25	1	25.85	1	26.30	26.40	0	25,626	0.00%
2019/02/22	11	27.31	7	27.76	25.90	4	25,797	0.02%
2019/02/21	2	26.20	0	0.00	26.60	2	25,444	0.01%
2019/01/23	0	26.20	0	0.00	26.35	0	29,965	0.00%
2019/01/18	1	25.85	1	25.30	26.10	0	31,328	0.00%
2019/01/16	3	25.93	4	26.05	25.50	-1	32,071	0.00%
2019/01/15	3	26.45	4	26.51	26.60	-1	32,225	0.00%
2019/01/14	21	25.31	20	25.31	24.90	1	32,476	0.00%
2019/01/11	5	26.40	5	26.70	26.95	0	32,773	0.00%
2019/01/10	16	26.48	17	26.50	25.85	-1	33,515	0.00%
2019/01/09	2	26.90	0	0.00	27.05	2	33,874	0.01%
2019/01/04	1	25.50	0	0.00	25.35	1	33,857	0.00%
2019/01/03	1	26.05	1	25.80	25.90	0	34,133	0.00%
2019/01/02	10	25.90	10	25.75	26.00	0	34,148	0.00%
2018/12/28	10	25.10	13	26.03	25.90	-3	34,188	-0.01%
2018/12/27	14	25.99	14	26.03	25.35	0	33,933	0.00%
2018/12/25	27	24.34	25	23.95	25.00	2	33,485	0.01%
2018/12/21	22	33.18	23	32.34	29.85	-1	31,703	0.00%
2018/12/19	1	34.90	2	34.23	33.50	-1	30,839	0.00%
2018/12/18	3	33.55	0	0.00	33.80	3	30,333	0.01%
2018/12/17	4	32.18	7.8	32.37	34.00	-3.8	30,131	-0.01%
2018/12/14	1	32.55	0	0.00	32.40	1	28,984	0.00%
2018/12/13	0	0.00	1	36.65	35.95	-1	28,779	0.00%
2018/12/12	2	37.03	0	0.00	37.15	2	28,657	0.01%
2018/12/11	2	36.15	2	36.55	37.25	0	28,519	0.00%
2018/12/10	11	35.88	0	0.00	35.70	11	28,628	0.04%
2018/12/06	24	37.08	0	0.00	37.15	24	28,827	0.08%
2018/12/04	1	39.55	5	39.64	38.80	-4	28,707	-0.01%
2018/12/03	4	40.11	0	0.00	39.55	4	28,520	0.01%
2018/11/30	19	40.22	29	40.50	40.50	-10	28,076	-0.04%
2018/11/28	10	40.25	10	40.75	39.50	0	24,866	0.00%
2018/11/27	2	39.48	5	40.35	39.60	-3	24,623	-0.01%
2018/11/26	26	38.61	3	41.00	42.40	23	24,142	0.10%
2018/11/23	1	38.80	0	0.00	39.05	1	23,760	0.00%
2018/11/22	1	39.05	4	39.80	39.00	-3	23,704	-0.01%
2018/11/21	0	0.00	1	39.95	40.00	-1	23,783	0.00%
2018/11/20	1	39.85	0	0.00	39.45	1	23,649	0.00%
2018/11/19	2	39.80	1	40.80	39.75	1	23,601	0.00%
2018/11/16	0	0.00	11	40.85	41.00	-11	23,394	-0.05%
2018/11/15	12	39.32	27	39.78	40.30	-15	23,108	-0.06%
2018/11/14	2	38.20	1	39.00	38.60	1	22,939	0.00%
2018/11/13	11	37.70	1	37.00	38.00	10	22,676	0.04%
2018/11/12	24	37.95	6	37.73	37.20	18	22,724	0.08%
2018/11/09	6	39.10	1.2	39.04	39.00	4.8	22,757	0.02%
2018/11/08	2	39.73	0	0.00	39.60	2	22,725	0.01%
2018/11/07	3	39.80	11	40.01	40.10	-8	22,718	-0.04%
2018/11/06	13	39.20	10	39.63	40.10	3	22,607	0.01%
2018/11/05	0	0.00	13	39.50	39.80	-13	22,259	-0.06%
2018/11/02	3	36.70	11	36.82	37.45	-8	21,966	-0.04%
2018/11/01	7	36.95	4	36.24	37.20	3	21,945	0.01%
2018/10/31	3	34.85	7	35.09	36.00	-4	21,813	-0.02%
2018/10/30	8	33.87	18	33.29	33.75	-10	21,765	-0.05%
2018/10/29	31	34.62	6	33.93	33.90	25	21,676	0.12%
2018/10/26	5	36.56	2	37.20	35.80	3	21,604	0.01%
2018/10/25	16	36.92	41	36.29	36.95	-25	21,657	-0.12%
2018/10/24	10	35.61	17	35.21	36.00	-7	21,581	-0.03%
2018/10/23	8	35.31	6	35.64	35.00	2	21,479	0.01%
2018/10/22	6	35.76	5	36.03	37.05	1	21,681	0.00%
2018/10/19	20	37.08	10	37.17	37.50	10	22,296	0.04%
2018/10/18	41	38.77	16	39.24	37.20	25	22,007	0.11%
2018/10/17	8	40.43	51	39.95	41.25	-43	21,744	-0.20%
2018/10/16	1	37.55	1	37.75	37.80	0	21,618	0.00%
2018/10/15	2	39.15	0	0.00	38.00	2	22,531	0.01%
2018/10/12	4	38.30	0	0.00	38.80	4	23,536	0.02%
2018/10/11	11	37.36	6	37.15	38.60	5	25,095	0.02%
2018/10/09	0	0.00	9	38.72	38.45	-9	26,003	-0.03%
2018/10/08	10	38.22	3	38.40	38.35	7	27,388	0.03%
2018/10/05	3	38.60	3	38.50	39.30	0	28,407	0.00%
2018/10/04	0	0.00	4	39.34	39.45	-4	29,031	-0.01%
2018/10/03	2	38.78	9	39.42	39.40	-7	29,678	-0.02%
2018/10/02	1	38.80	4	38.80	39.00	-3	31,099	-0.01%
2018/10/01	31	37.72	17	37.57	37.20	14	31,768	0.04%
2018/09/28	7	39.65	8	39.81	40.30	-1	31,799	0.00%
2018/09/27	4	38.99	7	38.69	39.15	-3	31,405	-0.01%
2018/09/26	3	37.95	14	38.11	38.30	-11	31,731	-0.03%
2018/09/25	17	37.96	3	37.77	37.80	14	31,642	0.04%
2018/09/20	2	37.28	1	36.95	36.10	1	31,754	0.00%
2018/09/14	15	36.94	13	36.88	36.75	2	32,605	0.01%
2018/09/13	9	36.41	7	36.09	36.55	2	32,620	0.01%
2018/09/12	8	33.42	13	33.45	34.10	-5	33,037	-0.02%
2018/09/11	12	32.85	14	32.60	32.90	-2	33,312	-0.01%
2018/09/10	16	32.59	0	0.00	31.40	16	33,526	0.05%
2018/09/06	0	0.00	16.4	35.16	35.50	-16.4	33,649	-0.05%
2018/09/05	1	35.75	0	0.00	35.40	1	33,726	0.00%
2018/09/04	1	36.50	1	36.65	36.50	0	33,932	0.00%
2018/09/03	0	0.00	2	36.55	36.45	-2	34,137	-0.01%
2018/08/31	1	38.25	0	0.00	37.50	1	34,049	0.00%
2018/08/30	1	38.75	1	38.70	38.20	0	34,000	0.00%
2018/08/29	15	38.10	0	0.00	38.00	15	33,850	0.04%
2018/08/28	15	37.58	10	37.84	37.90	5	33,990	0.01%
2018/08/27	10	36.93	9	37.25	36.95	1	33,762	0.00%
2018/08/24	0	0.00	5	37.10	37.00	-5	33,703	-0.01%
2018/08/23	6	37.28	8	37.30	37.35	-2	33,748	-0.01%
2018/08/21	1	35.90	1	35.75	37.00	0	33,515	0.00%
2018/08/20	4	34.28	7	34.72	34.90	-3	33,258	-0.01%
2018/08/17	2	36.08	3	36.45	35.95	-1	32,963	0.00%
2018/08/16	5	36.98	7	37.12	36.50	-2	32,932	-0.01%
2018/08/15	1	37.30	2	37.85	37.75	-1	32,796	0.00%
2018/08/14	5	37.45	3	37.27	38.00	2	32,689	0.01%
2018/08/13	0	0.00	28	36.81	37.85	-28	32,452	-0.09%
2018/08/10	4	38.00	0	0.00	37.55	4	32,335	0.01%
2018/08/09	7	37.96	7	37.89	38.50	0	32,402	0.00%
2018/08/08	1	38.05	3	38.50	38.50	-2	32,045	-0.01%
2018/08/07	1	38.80	2	38.28	37.80	-1	31,959	0.00%
2018/08/06	0	0.00	2	37.55	38.40	-2	31,876	-0.01%
2018/08/03	12	38.69	14.9	38.47	38.30	-2.9	31,840	-0.01%
2018/07/31	19	39.34	21.2	38.33	39.00	-2.2	30,949	-0.01%
2018/07/30	0	0.00	1	40.10	38.85	-1	30,952	0.00%
2018/07/27	24	40.71	4	40.65	40.30	20	30,732	0.07%
2018/07/26	16	40.23	12	40.23	41.00	4	30,091	0.01%
2018/07/25	1	37.65	1	38.00	37.80	0	28,944	0.00%
2018/07/24	8	38.96	0	0.00	37.85	8	28,687	0.03%
2018/07/23	5	37.52	5	36.58	37.70	0	28,353	0.00%
2018/07/20	5	38.74	15	38.02	37.85	-10	28,098	-0.04%
2018/07/19	12	37.63	10	37.52	39.10	2	27,102	0.01%
2018/07/18	14	38.75	22	38.78	36.30	-8	26,238	-0.03%
2018/07/17	12	37.56	11.3	37.28	38.50	0.7	24,840	0.00%
2018/07/16	9	36.34	13	36.18	36.90	-4	24,405	-0.02%
2018/07/13	6	33.65	2.6	34.82	35.30	3.4	23,929	0.01%
2018/07/12	0	0.00	1	32.85	33.10	-1	24,538	0.00%
2018/07/11	11	31.99	8	31.83	32.20	3	23,919	0.01%
2018/07/10	13	32.11	10	32.41	31.30	3	23,340	0.01%
2018/07/09	6	30.10	7.1	30.49	30.90	-1.1	22,037	0.00%
2018/07/06	1	28.55	0	0.00	28.10	1	21,204	0.00%
2018/07/04	1	28.05	0	0.00	28.15	1	21,097	0.00%
2018/06/26	1.1	27.18	1	26.85	26.85	0.1	21,086	0.00%
2018/06/25	0	0.00	4	28.11	27.00	-4	21,130	-0.02%
2018/06/21	2	27.88	2	27.18	27.90	0	20,985	0.00%
2018/06/20	0	0.00	1	27.30	27.00	-1	21,129	0.00%
2018/06/19	0	0.00	2	26.65	26.30	-2	21,445	-0.01%
2018/06/15	2	25.80	0	0.00	26.10	2	21,482	0.01%
2018/06/14	1	24.70	0	0.00	24.70	1	21,324	0.00%
2018/06/11	0	0.00	4	24.41	24.00	-4	22,367	-0.02%
2018/06/06	2	23.60	2	23.43	23.40	0	23,888	0.00%
2018/06/05	1	23.00	2	23.78	23.55	-1	24,446	0.00%
2018/06/01	0	0.00	4	23.16	23.05	-4	25,229	-0.02%
2018/05/30	4	22.79	1	22.85	22.80	3	25,375	0.01%
2018/05/29	3	22.82	1	22.75	22.75	2	25,592	0.01%
2018/05/28	1	22.75	1	22.85	22.80	0	25,703	0.00%
2018/05/25	0	22.90	1	23.40	23.10	-1	25,810	0.00%
2018/05/22	1	22.55	1	22.80	22.65	0	26,037	0.00%
2018/05/17	2	22.95	2	22.93	23.20	0	26,496	0.00%
2018/05/14	0	0.00	1	23.30	23.15	-1	26,886	0.00%
2018/05/10	1	22.20	1	22.50	21.95	0	26,822	0.00%
2018/05/09	2	22.43	1	22.40	22.45	1	26,843	0.00%
2018/05/07	2	22.40	0	0.00	22.25	2	27,186	0.01%
2018/04/27	14	21.80	14	21.69	21.50	0	28,147	0.00%
2018/04/26	4	22.24	7	22.31	21.00	-3	28,129	-0.01%
2018/04/25	1	24.85	1	23.20	23.20	0	28,948	0.00%
2018/04/23	0	0.00	4	26.38	25.55	-4	31,044	-0.01%
2018/04/20	13	26.43	6	25.98	26.60	7	31,914	0.02%
2018/04/19	4	25.75	4	25.36	26.00	0	31,765	0.00%
2018/04/18	22	24.32	16	24.57	25.10	6	31,735	0.02%
2018/04/17	2	22.95	0	0.00	22.95	2	30,391	0.01%
2018/04/16	2	22.90	0	0.00	22.90	2	31,112	0.01%
2018/04/12	2	22.95	0	0.00	22.95	2	32,459	0.01%
2018/04/11	0	0.00	1	23.10	23.10	-1	32,598	0.00%
2018/04/10	5	23.42	7	23.31	22.75	-2	32,878	-0.01%
2018/04/09	1	22.60	723	22.61	22.85	-722	32,705	-2.21%	大賣/鉅額交易
2018/04/03	1	22.30	151	22.46	22.45	-150	32,680	-0.46%	大賣/鉅額交易
2018/04/02	1	22.45	2	22.35	22.20	-1	33,321	0.00%
2018/03/31	2	21.93	3	22.18	22.25	-1	33,665	0.00%
2018/03/30	6	21.45	7	21.95	22.45	-1	34,037	0.00%
2018/03/29	1	22.50	1	21.40	21.10	0	34,292	0.00%
2018/03/28	2	22.55	2	22.70	22.25	0	34,780	0.00%
2018/03/27	1	22.75	4	22.88	22.50	-3	35,612	-0.01%
2018/03/26	20	22.83	20	22.30	22.40	0	35,658	0.00%
2018/03/23	2	20.98	3	21.78	22.60	-1	35,662	0.00%
2018/03/22	3	21.60	1	20.15	20.60	2	35,100	0.01%
2018/03/21	1	22.85	1	22.30	22.30	0	34,713	0.00%
2018/03/20	7	22.78	1	22.85	23.15	6	35,738	0.02%
2018/03/19	1	22.80	1	23.15	23.15	0	35,883	0.00%
2018/03/16	1	23.35	3	23.32	22.85	-2	36,479	-0.01%
2018/03/15	3	23.35	154	23.27	23.40	-151	36,500	-0.41%	大賣/鉅額交易
2018/03/14	3	22.45	3	22.80	22.70	0	36,098	0.00%
2018/03/13	152	22.98	5.1	22.61	22.70	146.9	36,315	0.40%	大買/鉅額交易
2018/03/12	2	23.48	9	24.14	22.50	-7	37,135	-0.02%
2018/03/09	3	24.53	2	24.05	24.05	1	37,162	0.00%
2018/03/08	1	24.65	2	25.25	24.70	-1	36,993	0.00%
2018/03/07	2	23.98	2	24.30	24.45	0	36,686	0.00%
2018/03/06	1	24.05	0	0.00	24.05	1	37,174	0.00%
2018/03/05	1	24.65	1	24.85	24.55	0	38,010	0.00%
2018/03/02	2	24.95	1	24.65	24.65	1	38,517	0.00%
2018/03/01	2	25.20	2	25.70	25.20	0	39,166	0.00%
2018/02/27	3	25.87	2	25.30	25.30	1	40,119	0.00%
2018/02/26	2	25.70	12	25.96	25.85	-10	40,682	-0.02%
2018/02/23	12	26.09	3	26.15	25.95	9	41,882	0.02%
2018/02/22	1	25.30	1	25.80	25.50	0	42,156	0.00%
2018/02/21	3	24.65	52	24.95	25.10	-49	43,062	-0.11%
2018/02/08	15	23.37	10	23.25	22.75	5	45,765	0.01%
2018/02/07	0	0.00	26	23.10	23.20	-26	45,725	-0.06%
2018/02/06	42	23.10	143	22.68	22.45	-101	45,631	-0.22%	大賣/鉅額交易
2018/02/05	14	23.97	14	24.18	24.10	0	45,150	0.00%
2018/02/02	20	23.80	0	0.00	24.20	20	44,938	0.04%
2018/02/01	1	23.70	6	24.38	23.85	-5	44,976	-0.01%
2018/01/31	2	23.40	2	23.50	23.90	0	44,858	0.00%
2018/01/30	25	23.14	2	23.65	23.80	23	44,613	0.05%
2018/01/29	39	23.79	4	23.81	23.60	35	44,175	0.08%
2018/01/26	10	24.20	10	23.85	24.40	0	43,975	0.00%
2018/01/25	15	23.70	5	24.40	23.35	10	43,454	0.02%
2018/01/24	2	25.93	2	25.15	25.15	0	43,046	0.00%
2018/01/23	2	25.55	2	25.68	25.80	0	42,885	0.00%
2018/01/22	5	26.30	3	26.33	25.65	2	42,862	0.00%
2018/01/19	31	25.20	31	25.76	26.40	0	42,647	0.00%
2018/01/18	110	26.58	15	27.64	25.40	95	41,939	0.23%	大買/
2018/01/17	983	27.60	70	27.57	27.35	913	41,695	2.19%	大買/鉅額交易
2018/01/16	15	26.38	35	26.21	27.40	-20	40,665	-0.05%
2018/01/15	3	24.43	16	24.71	25.05	-13	39,476	-0.03%
2018/01/12	29	24.11	30	24.43	24.10	-1	38,812	0.00%
2018/01/11	23	23.48	26.7	23.87	23.55	-3.7	37,846	-0.01%
2018/01/10	30	23.78	26	23.84	23.60	4	37,431	0.01%
2018/01/09	2	22.90	1	23.20	22.15	1	36,748	0.00%
2018/01/08	5	22.10	18	22.53	22.60	-13	36,228	-0.04%
2018/01/05	0	0.00	1	20.15	20.55	-1	36,017	0.00%
2018/01/04	0	0.00	6	20.02	20.30	-6	35,795	-0.02%
2018/01/03	0	0.00	3	19.55	19.80	-3	35,508	-0.01%