大同 (2371)-國票-內壢券商分點個股進出

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
55.4
漲跌
▼2.6
漲幅
-4.48%
成交量
53,682張
產業
上市電機機械類股
887人加入追蹤

立即追蹤
本地時間: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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢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
2024/05/23	16	57.37	10	55.40	55.40	6	90,651	0.01%
2024/05/22	11	58.25	7	58.00	58.00	4	90,576	0.00%
2024/05/21	1	59.20	0	0.00	58.90	1	91,475	0.00%
2024/05/20	0	0.00	3	60.30	59.70	-3	91,288	0.00%
2024/05/17	6	59.75	21	59.87	60.10	-15	91,264	-0.02%
2024/05/16	10	59.44	13	59.93	59.30	-3	91,331	0.00%
2024/05/15	30	60.69	5	60.46	59.80	25	91,268	0.03%
2024/05/14	42	60.89	38	60.24	60.00	4	90,961	0.00%
2024/05/13	24	60.78	13	61.32	61.70	11	90,216	0.01%
2024/05/10	21	64.11	56	65.63	64.10	-35	88,919	-0.04%
2024/05/09	140.4	66.38	24	65.82	65.00	116.4	88,404	0.13%	大買/鉅額交易
2024/05/08	70	66.19	70	66.15	66.80	0	87,233	0.00%
2024/05/07	31	64.43	7	64.06	64.20	24	85,613	0.03%
2024/05/06	14	63.66	26	63.36	62.70	-12	84,907	-0.01%
2024/05/03	38	64.67	10	64.86	63.80	28	84,286	0.03%
2024/05/02	27	66.77	24	67.29	65.60	3	82,991	0.00%
2024/04/30	4.2	65.19	4	65.73	65.40	0.2	81,769	0.00%
2024/04/29	24.4	66.84	45.2	67.17	66.10	-20.8	81,429	-0.03%
2024/04/26	46	68.62	24	67.90	67.50	22	80,497	0.03%
2024/04/25	35	68.70	30	68.22	69.00	5	78,243	0.01%
2024/04/24	94	67.82	167	67.86	68.40	-73	76,509	-0.10%	大賣/
2024/04/23	92	64.93	20	65.11	64.10	72	73,696	0.10%
2024/04/22	83	69.93	52.4	69.06	65.40	30.6	70,731	0.04%
2024/04/19	121	67.20	178.5	67.25	69.10	-57.5	65,278	-0.09%	大買/大賣/
2024/04/18	181.5	65.85	105	65.50	64.40	76.5	57,904	0.13%	大買/大賣/
2024/04/17	97	62.14	118.1	63.18	64.30	-21.1	53,106	-0.04%	大賣/
2024/04/16	45.2	59.50	30	58.63	58.50	15.2	49,311	0.03%
2024/04/15	166.4	62.17	110.1	62.72	61.40	56.3	47,576	0.12%	大買/大賣/
2024/04/12	44	59.33	114	59.64	60.50	-70	43,297	-0.16%	大賣/
2024/04/11	25	56.98	15.2	57.08	56.10	9.8	39,668	0.02%
2024/04/10	13	56.48	10	55.60	55.60	3	38,329	0.01%
2024/04/09	17.3	55.44	14	54.79	56.50	3.3	37,828	0.01%
2024/04/08	19	55.79	17	55.71	55.50	2	36,676	0.01%
2024/04/03	3.1	56.19	21	56.31	55.80	-17.9	35,957	-0.05%
2024/04/02	40	57.66	33	57.39	56.90	7	35,641	0.02%
2024/04/01	8.2	56.43	21	56.18	56.30	-12.8	34,583	-0.04%
2024/03/29	58.2	57.66	27.1	57.28	56.50	31.1	33,852	0.09%
2024/03/28	37	58.34	37	58.31	57.70	0	32,860	0.00%
2024/03/27	86.1	56.59	63	56.18	55.00	23.1	30,836	0.07%
2024/03/26	136.2	55.47	67.1	56.02	57.30	69.1	28,680	0.24%	大買/
2024/03/25	4.3	51.04	8.1	51.63	52.10	-3.8	25,924	-0.01%
2024/03/22	18	48.76	16	48.63	49.10	2	25,168	0.01%
2024/03/21	0	48.73	2	49.40	49.25	-2	24,898	-0.01%
2024/03/19	1	48.80	0	0.00	47.65	1	24,685	0.00%
2024/03/18	1	48.25	2	48.10	48.20	-1	24,729	0.00%
2024/03/15	4	47.40	0.8	47.02	47.10	3.2	24,833	0.01%
2024/03/13	2.1	49.96	0	0.00	48.65	2.1	25,374	0.01%
2024/03/12	7	49.79	1	50.70	49.40	6	25,446	0.02%
2024/03/11	1	50.30	0	0.00	51.10	1	25,129	0.00%
2024/03/08	1	51.50	13	50.82	50.00	-12	25,079	-0.05%
2024/03/06	5	54.20	8	53.81	53.00	-3	24,338	-0.01%
2024/03/05	1	53.00	1	52.20	52.20	0	23,679	0.00%
2024/03/04	9	53.70	25	54.84	53.00	-16	23,361	-0.07%
2024/03/01	22	52.94	36	53.20	53.40	-14	22,505	-0.06%
2024/02/29	16	50.30	24	48.93	51.90	-8	21,476	-0.04%
2024/02/27	44.6	48.10	4	48.36	48.40	40.6	20,553	0.20%
2024/02/26	13.6	47.60	80	47.29	48.15	-66.4	20,060	-0.33%
2024/02/23	76	46.82	6	47.06	46.75	70	19,334	0.36%
2024/02/22	8	46.17	1	45.60	45.40	7	18,630	0.04%
2024/02/21	1	44.70	1	44.70	44.40	0	17,449	0.00%
2024/02/20	3	44.08	0	0.00	44.00	3	17,456	0.02%
2024/02/15	10	45.80	10	46.25	46.30	0	17,157	0.00%
2024/02/05	4	44.83	0	0.00	45.00	4	16,901	0.02%
2024/02/02	0	0.00	2	45.15	45.30	-2	16,724	-0.01%
2024/02/01	0	0.00	1	44.90	45.15	-1	16,541	-0.01%
2024/01/31	0	0.00	3	43.80	43.85	-3	16,288	-0.02%
2024/01/29	0	0.00	4	43.75	43.70	-4	16,166	-0.02%
2024/01/25	1	43.85	1	43.70	43.55	0	16,102	0.00%
2024/01/23	0	0.00	3	42.70	43.30	-3	15,843	-0.02%
2024/01/19	2	40.40	0	0.00	40.40	2	15,055	0.01%
2024/01/16	3	42.15	0	0.00	42.15	3	14,429	0.02%
2024/01/15	0	0.00	13	43.98	43.35	-13	14,307	-0.09%
2024/01/12	7	43.00	5	43.00	43.00	2	14,205	0.01%
2024/01/11	0	0.00	2	44.40	44.55	-2	13,967	-0.01%
2024/01/10	9	44.92	7	44.55	43.85	2	13,784	0.01%
2024/01/09	2	45.15	3	45.07	45.20	-1	13,044	-0.01%
2024/01/08	0	0.00	3	42.50	43.00	-3	12,562	-0.02%
2024/01/04	3	42.00	3	42.62	41.95	0	12,394	0.00%
2024/01/03	3	41.90	0	0.00	42.25	3	12,384	0.02%
2024/01/02	13	42.59	13	42.30	42.25	0	12,332	0.00%
2023/12/28	0	0.00	0	42.55	42.50	0	12,470	0.00%
2023/12/27	0	0.00	3	42.60	42.05	-3	12,511	-0.02%
2023/12/26	3	41.90	0	0.00	41.90	3	12,484	0.02%
2023/12/25	0	0.00	4	42.70	42.15	-4	12,479	-0.03%
2023/12/21	8	42.58	5	42.05	42.05	3	12,706	0.02%
2023/12/20	4	43.15	6	43.92	43.50	-2	12,549	-0.02%
2023/12/19	3	40.95	0	0.00	41.10	3	12,119	0.02%
2023/12/15	6	42.58	4	41.50	41.15	2	12,140	0.02%
2023/12/14	1	42.20	0	0.00	42.20	1	12,057	0.01%
2023/12/13	2	43.15	0	0.00	42.35	2	12,046	0.02%
2023/12/12	1	44.15	1	44.15	44.00	0	12,480	0.00%
2023/12/11	1	43.75	3	43.97	44.10	-2	12,984	-0.02%
2023/12/08	4	42.89	5	43.52	43.10	-1	12,876	-0.01%
2023/12/07	17	41.96	44	42.50	42.00	-27	12,339	-0.22%
2023/12/06	2	40.70	0	0.00	40.20	2	11,933	0.02%
2023/12/05	51	41.53	19	41.80	41.65	32	11,799	0.27%
2023/12/01	1	40.25	0	0.00	40.05	1	11,742	0.01%
2023/11/28	1	40.45	0	0.00	40.50	1	12,710	0.01%
2023/11/24	3	39.73	1	40.50	40.10	2	12,470	0.02%
2023/11/23	12	38.55	33	38.81	38.80	-21	12,257	-0.17%
2023/11/21	0	0.00	21	38.81	38.45	-21	12,316	-0.17%
2023/11/17	1	38.75	0	0.00	38.30	1	12,353	0.01%
2023/11/16	12	39.16	13	38.71	38.80	-1	12,346	-0.01%
2023/11/15	1	37.00	1	37.70	36.90	0	11,939	0.00%
2023/11/10	0	0.00	1	36.10	35.95	-1	12,183	-0.01%
2023/11/03	0	0.00	2	36.78	36.35	-2	13,287	-0.02%
2023/11/02	4	36.38	4	36.50	36.30	0	13,822	0.00%
2023/11/01	0.5	35.95	0	0.00	35.75	0.5	13,894	0.00%
2023/10/31	1	37.10	0	0.00	35.80	1	13,983	0.01%
2023/10/26	40	37.80	0	0.00	37.30	40	14,774	0.27%
2023/10/25	0	0.00	2	39.20	38.65	-2	14,980	-0.01%
2023/10/24	3	38.22	3	38.28	38.40	0	15,360	0.00%
2023/10/23	2	38.30	2	38.90	38.50	0	15,823	0.00%
2023/10/20	3	38.53	3	38.70	38.60	0	15,995	0.00%
2023/10/19	1	39.60	1	39.50	39.20	0	16,190	0.00%
2023/10/18	5	39.80	0	0.00	40.10	5	16,362	0.03%
2023/10/16	0	0.00	17	41.75	41.70	-17	17,123	-0.10%
2023/10/11	2	43.30	2	43.60	43.70	0	20,848	0.00%
2023/10/03	0	0.00	2	43.63	43.35	-2	22,895	-0.01%
2023/10/02	0	0.00	2	44.10	44.10	-2	23,583	-0.01%
2023/09/26	6	44.49	6	44.30	44.05	0	25,045	0.00%
2023/09/20	3	45.55	3	44.35	44.35	0	27,851	0.00%
2023/09/18	2	44.20	2	44.80	44.80	0	30,060	0.00%
2023/09/15	13	44.05	20	43.92	44.75	-7	31,694	-0.02%
2023/09/14	11	45.60	15	44.22	44.50	-4	32,984	-0.01%
2023/09/13	10	48.20	2	48.48	48.55	8	32,957	0.02%
2023/09/12	6	48.20	0	0.00	48.20	6	35,268	0.02%
2023/09/11	7	48.50	0	0.00	48.20	7	36,414	0.02%
2023/09/07	10	47.85	0	0.00	48.60	10	36,697	0.03%
2023/09/06	1	47.50	1	48.00	48.45	0	36,960	0.00%
2023/09/05	1	46.00	0	0.00	47.80	1	37,121	0.00%
2023/09/04	18	46.94	98	47.24	46.35	-80	37,065	-0.22%
2023/09/01	70	51.01	90	50.60	50.80	-20	36,376	-0.05%
2023/08/31	1	50.80	0	0.00	50.60	1	36,784	0.00%
2023/08/30	10	51.00	0	0.00	51.30	10	37,188	0.03%
2023/08/29	5	51.10	7	51.21	51.30	-2	37,936	-0.01%
2023/08/28	7	49.89	2	49.95	50.00	5	38,633	0.01%
2023/08/25	0	0.00	2	50.60	51.20	-2	40,146	0.00%
2023/08/24	13	50.38	26	51.01	51.00	-13	41,339	-0.03%
2023/08/23	15	49.80	10	50.10	50.10	5	42,583	0.01%
2023/08/22	6	49.63	0	0.00	49.50	6	43,485	0.01%
2023/08/21	0	0.00	3	50.40	50.40	-3	44,155	-0.01%
2023/08/18	1	52.50	0	0.00	50.60	1	44,402	0.00%
2023/08/15	0	0.00	4.3	51.36	51.50	-4.3	44,880	-0.01%
2023/08/14	0	0.00	1	50.70	50.70	-1	45,647	0.00%
2023/08/11	0	0.00	7	51.57	51.70	-7	45,956	-0.02%
2023/08/10	3	51.17	1	50.10	49.70	2	46,275	0.00%
2023/08/09	10	52.59	5	51.60	51.60	5	47,828	0.01%
2023/08/08	45	51.34	24	52.14	52.00	21	48,881	0.04%
2023/08/07	42	50.20	1	49.35	50.30	41	48,685	0.08%
2023/08/04	1	49.35	0	0.00	49.10	1	48,602	0.00%
2023/08/02	8	49.39	0	0.00	48.90	8	48,614	0.02%
2023/08/01	2	49.75	0	0.00	49.60	2	48,699	0.00%
2023/07/31	2	50.10	2	50.18	49.50	0	48,511	0.00%
2023/07/28	33	48.64	31	48.90	48.55	2	48,043	0.00%
2023/07/27	13	49.80	9.4	49.79	49.35	3.6	47,803	0.01%
2023/07/26	39	52.15	20	51.17	50.30	19	47,496	0.04%
2023/07/24	4	51.45	5	51.60	51.00	-1	46,661	0.00%
2023/07/20	1	52.60	3	52.43	52.60	-2	46,001	0.00%
2023/07/19	23	52.27	2	52.25	51.30	21	45,630	0.05%
2023/07/18	2	50.70	14	50.49	51.00	-12	44,970	-0.03%
2023/07/17	18	50.06	28	49.30	49.10	-10	43,990	-0.02%
2023/07/14	25	55.30	2.5	55.30	54.30	22.5	42,403	0.05%
2023/07/13	52	54.96	62	54.52	54.20	-10	41,091	-0.02%
2023/07/12	10	54.02	9	53.93	54.10	1	40,629	0.00%
2023/07/11	15	54.97	1	54.00	54.20	14	40,040	0.03%
2023/07/10	8	54.80	14	53.68	53.10	-6	39,308	-0.02%
2023/07/07	10	53.99	14	54.58	54.60	-4	38,917	-0.01%
2023/07/06	40	55.97	26.1	55.48	55.30	13.9	38,123	0.04%
2023/07/05	1	54.90	28	55.78	54.80	-27	37,616	-0.07%
2023/07/04	3	57.30	1.6	56.06	56.00	1.4	37,100	0.00%
2023/07/03	15	56.95	13.1	56.79	56.60	1.9	36,606	0.01%
2023/06/30	13.1	54.81	24	54.47	54.30	-10.9	35,940	-0.03%
2023/06/29	17	54.31	33	54.57	55.00	-16	35,190	-0.05%
2023/06/28	37	54.18	41	54.40	54.50	-4	34,879	-0.01%
2023/06/27	28.1	53.78	32	52.56	52.20	-3.9	34,017	-0.01%
2023/06/26	83	53.16	69	53.37	53.90	14	32,824	0.04%
2023/06/21	118	51.60	110	51.63	51.70	8	31,520	0.03%	大買/大賣/
2023/06/20	87	48.68	207	48.82	49.95	-120	29,760	-0.40%	大賣/鉅額交易
2023/06/19	36	46.08	22	46.06	46.20	14	27,664	0.05%
2023/06/16	155	46.74	50	45.86	45.85	105	26,909	0.39%	大買/鉅額交易
2023/06/15	22	43.76	31	44.80	45.80	-9	24,277	-0.04%
2023/06/14	1	41.85	1	41.61	41.65	0	23,131	0.00%
2023/06/13	7	41.44	15	41.43	41.40	-8	22,936	-0.03%
2023/06/12	6	41.37	7.1	41.25	41.30	-1.1	22,698	0.00%
2023/06/09	1	40.50	47	40.45	40.70	-46	22,253	-0.21%
2023/06/08	1	41.00	4	41.03	40.60	-3	21,933	-0.01%
2023/06/07	5.1	41.16	35	41.08	41.15	-30	21,747	-0.14%
2023/06/06	8.1	41.60	6	40.90	40.90	2.1	21,565	0.01%
2023/06/05	10	41.73	21	41.57	41.50	-11	21,405	-0.05%
2023/06/02	37	42.12	13	41.66	41.65	24	21,057	0.11%
2023/06/01	3	42.65	4	41.70	41.70	-1	20,241	0.00%
2023/05/31	122	41.36	24	42.12	42.30	98	19,439	0.50%	大買/
2023/05/30	45	40.93	47.1	40.97	40.80	-2.1	17,792	-0.01%
2023/05/29	39	40.75	12	39.99	40.10	27	16,540	0.16%
2023/05/26	5.1	40.34	6	39.94	40.15	-0.9	15,217	-0.01%
2023/05/25	70	39.04	70.2	39.28	39.65	-0.2	14,265	0.00%
2023/05/24	11	38.25	29.5	38.28	38.40	-18.5	13,437	-0.14%
2023/05/23	2	37.85	20	38.12	37.80	-18	13,221	-0.14%
2023/05/22	18	38.39	3	38.65	38.35	15	13,054	0.11%
2023/05/19	5	38.03	34	37.83	38.00	-29	12,836	-0.23%
2023/05/18	84	39.07	94	39.32	39.15	-10	12,236	-0.08%
2023/05/17	0	0.00	3	37.30	37.85	-3	11,459	-0.03%
2023/05/16	9	38.63	13	38.12	38.05	-4	10,956	-0.04%
2023/05/15	22	39.22	29	38.60	38.00	-7	10,298	-0.07%
2023/05/12	31	36.15	56.1	35.59	37.40	-25.1	8,529	-0.29%
2023/05/11	6	34.54	43.1	34.56	34.00	-37.1	7,137	-0.52%
2023/05/10	4.1	33.21	0	0.00	33.60	4.1	6,829	0.06%
2023/05/09	6	34.08	1	34.05	33.60	5	6,776	0.07%
2023/05/08	98	34.36	38.1	34.38	34.35	59.9	6,657	0.90%
2023/05/04	4	33.63	2	33.75	33.70	2	6,400	0.03%
2023/05/03	1	33.80	0	0.00	33.40	1	6,377	0.02%
2023/05/02	0	0.00	36.1	33.65	33.65	-36.1	6,371	-0.57%
2023/04/27	0	0.00	1	32.50	32.55	-1	6,285	-0.02%
2023/04/26	0	0.00	0.1	32.40	32.80	-0.1	6,283	0.00%
2023/04/25	6.1	32.96	25	32.55	32.35	-18.9	6,326	-0.30%
2023/04/24	0	0.00	0	32.65	32.80	0	6,278	0.00%
2023/04/20	0	0.00	6	32.90	32.85	-6	6,249	-0.10%
2023/04/19	37	33.19	0	33.20	32.90	37	6,223	0.59%
2023/04/18	0.1	33.70	10	33.40	33.30	-9.9	6,184	-0.16%
2023/04/17	25	33.40	29	33.66	33.60	-4	6,162	-0.06%
2023/04/14	1	33.50	2	33.55	33.40	-1	6,141	-0.02%
2023/04/13	0	0.00	50	34.10	33.55	-50	6,147	-0.81%
2023/04/12	50	33.80	13	33.82	33.80	37	6,179	0.60%
2023/04/11	2	33.35	12	33.50	33.25	-10	6,256	-0.16%
2023/04/07	12	33.20	0	0.00	32.95	12	6,250	0.19%
2023/04/06	10	32.90	0	0.00	32.85	10	6,257	0.16%
2023/03/30	1.1	33.25	2	33.10	33.15	-0.9	6,215	-0.01%
2023/03/29	52	33.84	32	34.48	33.45	20	6,199	0.32%
2023/03/28	32	34.00	29.1	33.43	34.30	2.9	5,978	0.05%
2023/03/27	20	33.20	1	33.25	33.25	19	5,887	0.32%
2023/03/24	4	32.99	2	32.85	32.85	2	6,078	0.03%
2023/03/23	2	32.50	0	0.00	32.50	2	6,263	0.03%
2023/03/22	4	32.54	0	0.00	32.45	4	6,443	0.06%
2023/03/17	1	32.35	0	0.00	32.35	1	7,059	0.01%
2023/03/16	2	32.50	2	31.95	31.95	0	7,218	0.00%
2023/03/15	2	32.70	2	32.85	32.60	0	7,592	0.00%
2023/03/14	0	0.00	0.1	33.15	33.00	-0.1	7,645	0.00%
2023/03/13	2	32.95	19	32.66	33.20	-17	7,703	-0.22%
2023/03/10	1	33.20	3	33.70	33.15	-2	7,707	-0.03%
2023/03/09	6	34.45	0	0.00	34.15	6	7,570	0.08%
2023/03/08	3	34.68	166.1	34.69	34.60	-163.1	7,589	-2.15%	大賣/鉅額交易
2023/03/07	0	0.00	64.1	34.36	34.25	-64.1	7,314	-0.88%
2023/03/06	148	33.87	35.1	33.90	33.90	112.9	7,189	1.57%	大買/鉅額交易
2023/03/03	1	33.25	0	0.00	33.15	1	7,134	0.01%
2023/03/02	1	33.20	1	33.30	33.30	0	7,194	0.00%
2023/03/01	3.2	33.24	0	0.00	33.20	3.2	7,163	0.04%
2023/02/22	1	33.85	9	33.99	33.80	-8	7,228	-0.11%
2023/02/21	119	34.49	0	0.00	34.20	119	7,255	1.64%	大買/鉅額交易
2023/02/20	8.1	34.13	0	0.00	34.15	8.1	7,239	0.11%
2023/02/15	12	34.24	5.1	34.45	34.15	6.9	7,481	0.09%
2023/02/14	7	33.55	2	33.50	33.45	5	7,374	0.07%
2023/02/10	1	33.15	0	0.00	33.20	1	7,679	0.01%
2023/02/08	3	34.10	0	0.00	33.70	3	7,740	0.04%
2023/02/03	0	0.00	2	34.50	34.40	-2	7,719	-0.03%
2023/02/02	0.1	34.45	20	34.43	34.30	-19.9	7,698	-0.26%
2023/01/31	0	0.00	0.2	34.20	34.20	-0.2	7,670	0.00%
2023/01/17	15	33.18	0	0.00	33.15	15	7,632	0.20%
2023/01/13	2	33.15	0	0.00	32.95	2	7,741	0.03%
2023/01/12	10	33.80	5	33.65	33.65	5	7,779	0.06%
2023/01/11	0.3	33.95	0	0.00	33.90	0.3	7,818	0.00%
2023/01/10	3	33.90	0	0.00	33.85	3	7,870	0.04%
2023/01/06	0.1	33.85	0	0.00	33.95	0.1	8,001	0.00%
2023/01/05	0.1	34.20	0	0.00	34.05	0.1	8,116	0.00%
2023/01/04	4	34.63	0.1	34.70	34.30	3.9	8,199	0.05%
2022/12/29	0.2	33.75	2	34.20	34.15	-1.8	8,061	-0.02%
2022/12/27	0.1	34.05	0	0.00	34.10	0.1	7,905	0.00%
2022/12/23	1	33.70	0	0.00	33.70	1	8,014	0.01%
2022/12/21	0.3	34.35	0	0.00	33.80	0.3	8,197	0.00%
2022/12/19	20	34.88	20	34.85	34.70	0	8,403	0.00%
2022/12/16	25	35.13	27	35.30	35.30	-2	8,250	-0.02%
2022/12/14	0	0.00	22	34.90	34.85	-22	7,878	-0.28%
2022/12/13	0.3	34.25	16	34.44	34.35	-15.7	7,706	-0.20%
2022/12/09	0.1	33.65	0.1	34.10	33.85	-0.1	7,545	0.00%
2022/12/08	60.2	33.48	60	33.62	33.40	0.2	7,324	0.00%
2022/12/07	65	33.77	66	33.89	34.00	-1	7,139	-0.01%
2022/12/06	0	0.00	14	32.70	32.80	-14	6,721	-0.21%
2022/12/05	8	32.65	8.2	32.78	32.65	-0.2	6,728	0.00%
2022/11/30	0.2	32.10	45	32.42	32.55	-44.8	6,800	-0.66%
2022/11/29	0	0.00	4	31.90	31.95	-4	6,730	-0.06%
2022/11/28	0.3	31.61	0	0.00	31.65	0.3	6,731	0.00%
2022/11/24	1	32.05	10	32.14	32.20	-9	6,821	-0.13%
2022/11/22	1	31.70	1	31.85	31.75	0	7,731	0.00%
2022/11/21	27	31.96	0	0.00	31.85	27	7,722	0.35%
2022/11/18	0	0.00	6	31.76	32.25	-6	7,765	-0.08%
2022/11/17	1	31.10	0	0.00	31.50	1	7,762	0.01%
2022/11/16	5	31.25	0	0.00	31.20	5	7,761	0.06%
2022/11/14	0	0.00	2	31.90	32.00	-2	8,108	-0.02%
2022/11/11	44	32.10	11	32.10	31.75	33	8,455	0.39%
2022/11/10	2	31.88	3	32.25	31.85	-1	8,749	-0.01%
2022/11/09	17	31.95	10	32.18	32.05	7	8,939	0.08%
2022/11/08	0	0.00	2	31.13	30.85	-2	8,894	-0.02%
2022/11/07	3	30.05	4	30.50	30.55	-1	9,093	-0.01%
2022/11/04	6	29.89	4	30.10	30.30	2	9,104	0.02%
2022/11/03	2	30.65	0	0.00	30.50	2	9,081	0.02%
2022/11/02	1	31.10	0	0.00	31.05	1	9,199	0.01%
2022/10/27	0	0.00	8	31.20	31.20	-8	9,342	-0.09%
2022/10/24	30	32.00	23	31.80	31.80	7	9,432	0.07%
2022/10/18	0	0.00	5	31.68	31.75	-5	9,508	-0.05%
2022/10/13	0	0.00	5	32.30	31.95	-5	9,677	-0.05%
2022/10/12	5	32.70	0	0.00	32.80	5	9,955	0.05%
2022/10/07	4	33.10	4	32.90	32.90	0	10,177	0.00%
2022/10/04	0	0.00	0.1	33.00	32.95	-0.1	10,707	0.00%
2022/10/03	0	0.00	15	31.85	31.85	-15	10,659	-0.14%
2022/09/30	1	30.70	0	0.00	31.80	1	10,744	0.01%
2022/09/29	1	31.85	0	0.00	31.75	1	10,748	0.01%
2022/09/28	1	32.60	1.1	32.12	32.10	-0.1	10,742	0.00%
2022/09/27	0	0.00	0.2	32.10	32.90	-0.2	10,652	0.00%
2022/09/26	2.1	31.40	10.1	32.80	32.65	-8	10,692	-0.07%
2022/09/22	0.1	32.80	0	0.00	32.85	0.1	10,866	0.00%
2022/09/20	11	33.18	3	32.95	33.10	8	10,848	0.07%
2022/09/19	1	32.85	0	0.00	32.85	1	10,855	0.01%
2022/09/16	0	0.00	2	32.65	32.95	-2	10,810	-0.02%
2022/09/15	2.1	32.75	30	33.05	32.85	-28	10,789	-0.26%
2022/09/14	0	0.00	4	32.54	32.60	-4	10,921	-0.04%
2022/09/13	30	32.80	0	0.00	32.80	30	10,902	0.28%
2022/09/12	16	32.82	0	0.00	32.70	16	10,941	0.15%
2022/09/08	0.1	33.00	0	0.00	32.95	0.1	10,934	0.00%
2022/09/07	3.1	32.98	0	0.00	32.95	3.1	11,774	0.03%
2022/09/06	10	33.43	0	0.00	33.30	10	12,181	0.08%
2022/09/05	2.1	33.80	0	0.00	33.80	2.1	12,043	0.02%
2022/09/02	7	34.18	14	34.10	34.10	-7	12,119	-0.06%
2022/09/01	1.1	34.30	3	34.65	34.35	-2	12,167	-0.02%
2022/08/31	16	34.30	0	0.00	34.50	16	12,204	0.13%
2022/08/30	0.1	34.52	5	36.50	34.30	-4.9	12,316	-0.04%
2022/08/29	15	35.00	16	35.17	35.15	-1	11,683	-0.01%
2022/08/25	8	34.80	0	0.00	34.85	8	11,599	0.07%
2022/08/23	0	0.00	1	34.00	34.15	-1	11,682	-0.01%
2022/08/22	2	33.95	1	34.35	33.90	1	11,658	0.01%
2022/08/19	2	34.70	0	0.00	34.40	2	11,683	0.02%
2022/08/18	6	35.86	0	0.00	35.40	6	11,395	0.05%
2022/08/17	25	35.48	40	35.71	35.60	-15	11,146	-0.13%
2022/08/16	1	34.95	0	0.00	34.95	1	10,898	0.01%
2022/08/15	0.1	34.46	0	0.00	34.50	0.1	11,085	0.00%
2022/08/12	1	34.50	15	34.45	34.60	-14	11,276	-0.12%
2022/08/11	0	0.00	6	33.58	33.45	-6	11,160	-0.05%
2022/08/10	18	33.26	0	0.00	33.10	18	11,265	0.16%
2022/08/08	2.1	33.16	2	33.45	33.50	0.1	11,695	0.00%
2022/08/04	0	0.00	6	33.00	33.05	-6	11,853	-0.05%
2022/08/03	2	33.25	6	33.30	33.20	-4	11,996	-0.03%
2022/08/02	6	33.58	0	0.00	33.60	6	12,017	0.05%
2022/08/01	0	0.00	4	34.80	34.20	-4	12,061	-0.03%
2022/07/29	5	34.80	1	34.80	34.80	4	12,165	0.03%
2022/07/28	1	35.45	1	34.80	34.80	0	12,361	0.00%
2022/07/25	15	35.65	0	0.00	35.55	15	12,772	0.12%
2022/07/19	5	35.85	12	35.95	35.85	-7	12,733	-0.05%
2022/07/15	15	34.25	18	34.94	35.00	-3	12,458	-0.02%
2022/07/12	5	32.22	0	0.00	32.40	5	12,078	0.04%
2022/07/05	0	0.00	1	33.50	33.70	-1	12,463	-0.01%
2022/07/04	5	32.60	1	33.70	33.70	4	12,632	0.03%
2022/07/01	5	32.74	1	32.45	32.45	4	12,803	0.03%
2022/06/30	10	33.97	1	34.10	33.90	9	12,758	0.07%
2022/06/29	1	34.40	0	0.00	34.40	1	12,863	0.01%
2022/06/22	5	33.75	0	0.00	34.05	5	14,750	0.03%
2022/06/17	7	34.08	15	34.30	34.35	-8	17,193	-0.05%
2022/06/16	6	35.00	0	0.00	34.20	6	18,656	0.03%
2022/06/15	15	36.45	29	36.82	36.70	-14	20,603	-0.07%
2022/06/14	2	35.50	1	36.20	35.85	1	21,426	0.00%
2022/06/13	0	0.00	45	35.75	36.15	-45	22,475	-0.20%
2022/06/09	45	36.45	0	0.00	36.50	45	22,969	0.20%
2022/06/08	0	0.00	3	36.20	36.45	-3	23,149	-0.01%
2022/06/02	2	35.25	0	0.00	35.00	2	23,683	0.01%
2022/05/26	0	0.00	60	35.85	36.15	-60	25,036	-0.24%
2022/05/25	61	36.11	6	36.18	36.20	55	25,102	0.22%
2022/05/24	2	35.90	3	36.10	36.10	-1	25,222	0.00%
2022/05/23	0	0.00	3	36.40	35.35	-3	25,134	-0.01%
2022/05/20	0	0.00	1	35.90	36.00	-1	24,981	0.00%
2022/05/18	0	0.00	2	35.43	35.35	-2	25,170	-0.01%
2022/05/16	0	0.00	2	35.13	35.30	-2	25,394	-0.01%
2022/05/12	2	32.85	1	33.20	33.20	1	25,073	0.00%
2022/05/11	2	32.08	0	0.00	32.80	2	25,047	0.01%
2022/05/10	5	32.59	0	0.00	32.70	5	24,929	0.02%
2022/05/09	7	33.37	0	0.00	33.00	7	24,958	0.03%
2022/05/05	1	34.85	10	35.15	34.95	-9	24,912	-0.04%
2022/05/04	0.1	35.35	4	35.04	35.05	-3.9	24,948	-0.02%
2022/04/29	0	0.00	1	33.55	33.55	-1	24,853	0.00%
2022/04/26	1	33.35	1	33.75	33.70	0	24,903	0.00%
2022/04/25	1	33.55	30	33.45	33.55	-29	24,907	-0.12%
2022/04/22	1	33.60	5	33.73	33.85	-4	24,998	-0.02%
2022/04/21	3	33.87	1	34.05	33.50	2	25,180	0.01%
2022/04/20	4	33.98	2	33.78	33.95	2	25,166	0.01%
2022/04/18	20	34.00	20	33.90	33.90	0	25,523	0.00%
2022/04/15	20.1	34.80	8	34.22	34.10	12.1	25,545	0.05%
2022/04/13	0	0.00	3	35.08	34.90	-3	25,680	-0.01%
2022/04/12	5	35.35	0	0.00	35.25	5	25,693	0.02%
2022/04/11	1	35.90	0	35.20	35.55	1	25,952	0.00%
2022/04/08	10	35.18	0	0.00	35.40	10	26,223	0.04%
2022/04/07	0	0.00	14	34.96	34.90	-14	26,229	-0.05%
2022/04/06	10	35.80	0	0.00	35.90	10	26,136	0.04%
2022/04/01	1	36.25	34	35.80	36.25	-33	26,209	-0.13%
2022/03/30	1	36.50	0	0.00	36.15	1	26,436	0.00%
2022/03/29	17	36.54	11	36.47	36.50	6	26,437	0.02%
2022/03/28	2	35.63	15	36.30	35.20	-13	26,632	-0.05%
2022/03/25	0	0.00	4	36.50	36.90	-4	27,001	-0.01%
2022/03/24	18	35.89	20	36.14	36.40	-2	26,915	-0.01%
2022/03/23	0	0.00	17	36.09	36.20	-17	26,585	-0.06%
2022/03/22	0	0.00	3	34.60	35.00	-3	25,909	-0.01%
2022/03/21	33	33.29	22	33.55	33.20	11	25,769	0.04%
2022/03/18	19	35.33	41	35.61	34.80	-22	27,186	-0.08%
2022/03/17	0	0.00	22	34.59	34.55	-22	25,792	-0.09%
2022/03/16	3	33.18	62	33.58	33.90	-59	27,012	-0.22%
2022/03/15	0	0.00	9	32.67	32.35	-9	27,180	-0.03%
2022/03/14	18	32.73	4	32.60	32.75	14	27,649	0.05%
2022/03/11	3	32.35	3	32.05	32.05	0	28,443	0.00%
2022/03/10	0	0.00	1	31.70	31.95	-1	28,427	0.00%
2022/03/09	2	31.75	5	31.80	31.90	-3	28,570	-0.01%
2022/03/08	0	0.00	10.6	31.92	31.90	-10.6	29,096	-0.04%
2022/03/04	0	0.00	16	32.64	32.75	-16	30,483	-0.05%
2022/03/03	4	32.63	6	32.74	32.45	-2	30,872	-0.01%
2022/03/02	2	32.45	0	0.00	32.25	2	31,443	0.01%
2022/03/01	3	31.70	38	32.11	32.55	-35	32,177	-0.11%
2022/02/25	5	31.25	5	31.25	31.25	0	32,779	0.00%
2022/02/23	0	0.00	2	31.65	31.45	-2	35,556	-0.01%
2022/02/22	1	31.80	0	0.00	31.75	1	39,053	0.00%
2022/02/21	66	31.78	100	31.93	31.85	-34	40,997	-0.08%
2022/02/18	53	31.70	20	31.90	31.35	33	41,764	0.08%
2022/02/17	74	31.64	72	31.86	31.95	2	42,519	0.00%
2022/02/15	0	0.00	2	30.50	30.45	-2	43,372	0.00%
2022/02/14	3	29.98	0	0.00	29.95	3	43,669	0.01%
2022/02/11	10	30.95	10	30.90	30.90	0	45,067	0.00%
2022/02/10	2	30.85	0	0.00	30.80	2	45,411	0.00%
2022/02/09	0	0.00	2	30.75	30.80	-2	46,139	0.00%
2022/02/08	0	0.00	2	30.40	30.50	-2	46,422	0.00%
2022/02/07	0	0.00	2	29.20	29.70	-2	46,905	0.00%
2022/01/26	1	28.70	0	0.00	28.70	1	46,992	0.00%
2022/01/24	3	29.17	27.1	29.07	29.35	-24.1	47,641	-0.05%
2022/01/21	2	29.60	0	0.00	29.55	2	48,276	0.00%
2022/01/19	3	29.87	0.4	29.95	29.85	2.6	49,845	0.01%
2022/01/17	24.1	29.89	10	30.00	30.20	14.1	50,731	0.03%
2022/01/14	0.2	29.95	0	0.00	29.85	0.2	51,242	0.00%
2022/01/12	0	0.00	1.1	30.95	31.05	-1.1	52,645	0.00%
2022/01/11	0.1	30.40	2	30.55	30.35	-2	53,634	0.00%
2022/01/10	0	0.00	4	31.35	31.15	-4	54,662	-0.01%
2022/01/07	9.1	31.50	4	31.50	31.50	5.1	56,112	0.01%
2022/01/06	7	31.82	0	0.00	32.15	7	58,624	0.01%
2022/01/05	3	31.90	0	0.00	31.80	3	60,498	0.00%
2022/01/04	1	32.35	8	32.30	32.40	-7	61,223	-0.01%
2022/01/03	53	32.95	40	32.80	32.80	13	62,833	0.02%
2021/12/30	0	0.00	12	32.42	32.60	-12	64,549	-0.02%
2021/12/28	1	32.45	3	32.40	32.25	-2	67,519	0.00%
2021/12/27	48	32.04	13.1	32.27	32.30	34.9	68,276	0.05%
2021/12/24	11	31.75	11.2	31.62	31.60	-0.2	69,052	0.00%
2021/12/23	15	31.69	2	31.70	31.65	13	69,663	0.02%
2021/12/22	11.3	31.82	3	31.82	31.75	8.3	71,310	0.01%
2021/12/21	10.1	31.28	1	31.70	31.75	9.1	72,225	0.01%
2021/12/20	6	31.95	5	32.07	32.15	1	73,784	0.00%
2021/12/17	12	31.90	14	31.90	31.90	-2	79,917	0.00%
2021/12/16	5	31.60	1	31.65	31.55	4	84,693	0.00%
2021/12/15	46	31.62	8	31.36	31.40	38	91,212	0.04%
2021/12/14	40	32.71	42.2	32.27	31.90	-2.2	93,039	0.00%
2021/12/13	9.2	30.93	14	31.15	31.50	-4.8	90,912	-0.01%
2021/12/10	67	31.12	19.1	31.17	30.45	48	89,869	0.05%
2021/12/09	26	32.95	15	33.00	32.85	11	87,725	0.01%
2021/12/08	19	34.07	0	0.00	33.90	19	86,923	0.02%
2021/12/07	15	34.84	1	34.40	34.45	14	86,353	0.02%
2021/12/03	2	34.60	5	34.45	34.60	-3	85,788	0.00%
2021/12/02	16	34.31	5	35.10	34.00	11	85,774	0.01%
2021/12/01	6	35.13	0	0.00	35.05	6	85,773	0.01%
2021/11/30	0	0.00	3	35.60	35.60	-3	85,693	0.00%
2021/11/29	5	35.11	20	34.60	35.00	-15	86,284	-0.02%
2021/11/26	15	35.88	1	35.60	35.60	14	87,332	0.02%
2021/11/25	8.1	37.26	1	37.90	36.70	7.1	87,346	0.01%
2021/11/24	141	38.09	120	37.60	37.60	21	88,214	0.02%	大買/大賣/
2021/11/23	3.1	38.48	4	39.69	37.75	-0.9	88,078	0.00%
2021/11/22	16.5	38.63	0	0.00	38.50	16.5	87,833	0.02%
2021/11/19	19	37.91	18	38.29	38.85	1	86,945	0.00%
2021/11/18	2	36.00	18.4	35.56	36.20	-16.4	84,338	-0.02%
2021/11/17	4	33.73	19	34.29	34.80	-15	83,529	-0.02%
2021/11/16	4	32.99	18	32.98	33.05	-14	84,033	-0.02%
2021/11/15	15	31.78	3	31.73	31.65	12	83,579	0.01%
2021/11/12	3	32.50	6	32.53	32.40	-3	82,778	0.00%
2021/11/11	0	0.00	1	32.80	32.75	-1	82,458	0.00%
2021/11/10	32	32.88	55	33.42	32.75	-23	82,591	-0.03%
2021/11/09	0	0.00	2	34.60	34.50	-2	81,346	0.00%
2021/11/08	60	34.79	24	34.69	34.60	36	81,068	0.04%
2021/11/05	122	34.35	0	0.00	34.20	122	80,450	0.15%	大買/鉅額交易
2021/11/04	3	34.42	21	33.90	33.95	-18	80,248	-0.02%
2021/11/03	0	0.00	100	33.77	33.60	-100	80,239	-0.12%
2021/11/02	2	33.65	3	33.83	33.55	-1	80,294	0.00%
2021/11/01	7	34.01	1	33.85	33.70	6	80,105	0.01%
2021/10/29	2	34.58	2	35.25	34.40	0	79,912	0.00%
2021/10/28	36	35.25	36	35.00	34.70	0	79,511	0.00%
2021/10/27	4	33.70	4	34.25	34.70	0	79,229	0.00%
2021/10/26	5	33.69	3	33.62	33.40	2	79,236	0.00%
2021/10/25	13	34.23	4	34.08	34.00	9	79,311	0.01%
2021/10/22	7	34.49	85	34.52	34.25	-78	78,953	-0.10%
2021/10/21	64	34.60	10	33.60	34.70	54	78,280	0.07%
2021/10/20	19	33.78	6	33.75	33.85	13	77,566	0.02%
2021/10/19	2	34.73	2	34.25	34.30	0	76,558	0.00%
2021/10/18	5	35.86	2	35.20	35.25	3	75,478	0.00%
2021/10/15	34	35.24	34	35.21	35.80	0	74,309	0.00%
2021/10/14	163	35.23	224	35.32	34.55	-61	72,805	-0.08%	大買/大賣/
2021/10/13	75	34.70	24	34.53	34.60	51	69,990	0.07%
2021/10/12	10	33.82	0	0.00	33.65	10	68,007	0.01%
2021/10/08	10	33.99	1	34.85	33.75	9	67,142	0.01%
2021/10/07	118	34.80	110	34.37	33.90	8	65,231	0.01%	大買/大賣/
2021/10/06	104	33.94	119	34.13	34.00	-15	63,120	-0.02%	大買/大賣/
2021/10/05	9	32.38	7	31.96	33.45	2	61,172	0.00%
2021/10/04	1	32.40	5	32.35	32.35	-4	59,802	-0.01%
2021/10/01	135	31.73	85	32.11	32.00	50	58,780	0.09%	大買/
2021/09/30	4	32.58	60	32.65	32.70	-56	57,518	-0.10%
2021/09/29	23	32.70	9	32.78	32.65	14	56,777	0.02%
2021/09/28	9	32.79	4	32.58	32.65	5	54,838	0.01%
2021/09/27	31	34.46	36	34.24	33.75	-5	53,293	-0.01%
2021/09/24	58	34.09	29	33.91	34.10	29	51,001	0.06%
2021/09/23	17	33.11	32	33.65	34.80	-15	45,153	-0.03%
2021/09/22	110	34.09	98	33.23	31.65	12	40,445	0.03%	大買/
2021/09/17	69	32.71	194	32.33	33.40	-125	33,482	-0.37%	大賣/鉅額交易
2021/09/16	129	30.56	139	30.50	30.40	-10	30,901	-0.03%	大買/大賣/
2021/09/15	66	29.55	12	29.66	29.65	54	30,050	0.18%
2021/09/14	1	29.00	0	0.00	29.25	1	29,755	0.00%
2021/09/13	0	0.00	25	29.05	29.10	-25	29,514	-0.08%
2021/09/10	23	28.55	0	0.00	28.50	23	29,188	0.08%
2021/09/09	2	28.45	2	28.20	28.60	0	29,060	0.00%
2021/09/08	3	28.18	0	0.00	27.90	3	28,911	0.01%
2021/09/06	9	28.97	4	29.13	28.60	5	28,070	0.02%
2021/09/03	2	29.40	5	29.78	29.65	-3	27,372	-0.01%
2021/09/02	27	30.07	3	30.22	29.75	24	26,649	0.09%
2021/09/01	20	32.00	36	31.96	31.70	-16	24,832	-0.06%
2021/08/31	0	0.00	3	30.65	30.55	-3	23,255	-0.01%
2021/08/30	82	30.39	116	30.16	30.30	-34	22,256	-0.15%	大賣/
2021/08/27	13	29.19	20	28.68	29.40	-7	20,464	-0.03%
2021/08/26	92	28.59	85	28.32	28.30	7	19,580	0.04%
2021/08/25	1	28.35	0	28.30	28.25	1	18,392	0.01%
2021/08/24	3	28.35	1	27.85	28.35	2	17,703	0.01%
2021/08/23	32	28.31	10	27.39	27.85	22	16,716	0.13%
2021/08/20	74	27.10	40	27.55	28.00	34	15,421	0.22%
2021/08/19	7	26.27	6	26.34	26.30	1	13,922	0.01%
2021/08/18	1	25.70	0	0.00	25.65	1	13,496	0.01%
2021/08/16	2	25.43	0	0.00	24.95	2	13,491	0.01%
2021/08/09	0	26.50	5.3	27.48	26.20	-5.2	13,468	-0.04%
2021/08/06	0	0.00	0.1	26.85	27.20	-0.1	13,136	0.00%
2021/08/05	1	26.50	6	27.00	27.00	-5	13,310	-0.04%
2021/08/04	5.1	26.99	0	0.00	26.70	5.1	13,735	0.04%
2021/08/03	0	0.00	1	27.25	27.40	-1	13,595	-0.01%
2021/08/02	10	26.40	4	27.11	27.25	6	13,319	0.05%
2021/07/30	4	26.30	4	26.55	26.05	0	12,791	0.00%
2021/07/29	52	24.60	147	25.44	25.70	-95	12,223	-0.78%	大賣/
2021/07/28	1	23.80	0	0.00	24.00	1	11,653	0.01%
2021/07/26	0	0.00	35	23.90	23.90	-35	12,524	-0.28%
2021/07/21	5	24.40	5	24.60	23.90	0	15,752	0.00%
2021/07/20	5	23.95	0	0.00	23.90	5	15,822	0.03%
2021/07/13	5	24.40	0	0.00	24.15	5	17,531	0.03%
2021/07/12	0	0.00	1	24.60	24.40	-1	17,590	-0.01%
2021/07/08	15	24.81	5	24.85	24.80	10	17,927	0.06%
2021/07/07	5	24.50	0	0.00	24.35	5	18,198	0.03%
2021/07/02	0	0.00	10	24.60	24.40	-10	18,694	-0.05%
2021/07/01	11	24.96	0	0.00	24.55	11	18,914	0.06%
2021/06/30	0	0.00	6	25.18	24.70	-6	19,271	-0.03%
2021/06/29	25	24.87	20	25.05	25.30	5	18,860	0.03%
2021/06/28	1	24.00	2	24.15	24.00	-1	18,604	-0.01%
2021/06/25	2	24.30	4	24.20	24.05	-2	18,732	-0.01%
2021/06/21	1	23.75	11	23.82	23.70	-10	19,485	-0.05%
2021/06/17	67	25.64	1	25.60	25.35	66	19,736	0.33%
2021/06/15	36	25.54	0	0.00	25.30	36	20,441	0.18%
2021/06/11	0	0.00	0.6	24.80	24.85	-0.6	20,965	0.00%
2021/06/09	1	25.20	1	24.90	24.90	0	23,096	0.00%
2021/06/03	2	25.05	9	24.93	25.10	-7	24,689	-0.03%
2021/06/02	7	25.08	0	0.00	25.00	7	25,482	0.03%
2021/05/28	1	24.95	2	24.95	24.90	-1	30,057	0.00%
2021/05/27	0	0.00	2	24.90	25.00	-2	33,968	-0.01%
2021/05/26	0	0.00	8	24.49	24.35	-8	34,764	-0.02%
2021/05/25	20	23.90	26	23.77	23.80	-6	35,093	-0.02%
2021/05/24	1	23.65	1	23.85	23.85	0	35,637	0.00%
2021/05/21	5	23.35	0	0.00	23.25	5	35,875	0.01%
2021/05/20	3	23.03	0	0.00	23.00	3	36,456	0.01%
2021/05/19	5	23.00	0	0.00	23.35	5	37,310	0.01%
2021/05/18	5	22.00	19	22.40	22.40	-14	38,202	-0.04%
2021/05/17	3	20.60	36	20.66	20.55	-33	38,268	-0.09%
2021/05/14	44	22.63	43	22.59	22.50	1	38,046	0.00%
2021/05/13	0	0.00	7	22.39	22.30	-7	37,874	-0.02%
2021/05/12	1	21.85	12	22.67	22.90	-11	37,688	-0.03%
2021/05/11	5	24.84	2	24.50	24.25	3	37,222	0.01%
2021/05/10	5	25.80	3	25.78	25.70	2	37,091	0.01%
2021/05/06	1	24.50	1	24.95	24.60	0	37,769	0.00%
2021/05/04	31	25.84	8	24.69	24.70	23	38,316	0.06%
2021/05/03	27	25.91	25	26.00	25.75	2	38,045	0.01%
2021/04/29	19	27.18	51	27.57	27.00	-32	37,927	-0.08%
2021/04/28	42	28.33	41	28.55	27.95	1	37,887	0.00%
2021/04/27	92	28.27	142.2	28.34	28.55	-50.2	37,354	-0.13%	大賣/
2021/04/26	22	27.29	40	27.40	26.90	-18	36,776	-0.05%
2021/04/23	100.1	26.99	60	27.13	26.85	40.1	36,871	0.11%
2021/04/22	11	27.63	5	27.75	26.60	6	36,995	0.02%
2021/04/21	6	27.58	24.1	27.49	27.25	-18.1	36,807	-0.05%
2021/04/20	12.1	27.05	0	0.00	27.20	12.1	36,858	0.03%
2021/04/19	42.1	27.26	26	26.92	27.30	16.1	37,612	0.04%
2021/04/16	20	26.70	2.1	26.60	26.50	17.9	37,472	0.05%
2021/04/15	1	26.30	5	26.12	26.15	-4	37,690	-0.01%
2021/04/14	1.1	25.68	3	26.00	25.80	-1.9	38,428	0.00%
2021/04/13	4	26.31	13	26.47	26.30	-9	38,688	-0.02%
2021/04/12	7.2	26.47	1	26.35	26.30	6.2	38,729	0.02%
2021/04/09	1	26.75	26	26.75	26.70	-25	39,016	-0.06%
2021/04/08	0	0.00	21	27.05	27.10	-21	39,108	-0.05%
2021/04/07	1	27.25	2.2	27.02	27.25	-1.2	39,792	0.00%
2021/04/06	6.2	26.48	3	26.53	26.60	3.2	40,441	0.01%
2021/04/01	6.1	27.02	5	26.85	26.85	1.1	40,937	0.00%
2021/03/31	0	0.00	10	27.35	27.05	-10	41,837	-0.02%
2021/03/30	4	27.41	35	27.35	27.30	-31	43,385	-0.07%
2021/03/29	30	27.65	0	0.00	27.50	30	45,564	0.07%
2021/03/26	0	0.00	20	27.73	27.60	-20	47,627	-0.04%
2021/03/25	28	27.88	8.3	27.94	27.60	19.7	48,995	0.04%
2021/03/24	0	0.00	3.1	27.60	27.50	-3.1	50,804	-0.01%
2021/03/23	1.1	27.16	7	27.30	27.10	-5.9	51,779	-0.01%
2021/03/22	0.1	27.55	1	27.30	27.40	-0.9	52,246	0.00%
2021/03/19	3.3	27.66	7	27.65	27.50	-3.8	52,776	-0.01%
2021/03/18	8	28.21	0	0.00	28.05	8	54,426	0.01%
2021/03/17	24	28.90	26	28.72	28.20	-2	55,388	0.00%
2021/03/16	70	29.20	97	29.41	28.85	-27	57,510	-0.05%
2021/03/15	74	28.90	115	29.09	28.95	-41	57,333	-0.07%	大賣/
2021/03/12	71	28.40	72	28.15	28.15	-1	56,117	0.00%
2021/03/11	22	27.84	62	27.75	27.95	-40	55,758	-0.07%
2021/03/10	31	28.37	205.1	28.17	27.90	-174.1	55,657	-0.31%	大賣/鉅額交易
2021/03/09	85	28.00	3	27.80	28.35	82	55,980	0.15%
2021/03/08	124	28.18	199	28.08	28.15	-75	55,962	-0.13%	大買/大賣/
2021/03/05	43	28.29	42	28.42	28.45	1	55,390	0.00%
2021/03/04	133	29.10	28	28.24	28.20	105	55,682	0.19%	大買/鉅額交易
2021/03/03	336	29.81	211	29.81	29.35	125	55,313	0.23%	大買/大賣/鉅額交易
2021/03/02	265	28.95	145	29.77	29.45	120	52,522	0.23%	大買/大賣/鉅額交易
2021/02/26	126	27.40	125	27.56	27.95	1	48,714	0.00%	大買/大賣/
2021/02/25	0.1	27.40	6	27.27	27.50	-5.9	47,957	-0.01%
2021/02/24	149	27.25	141	27.42	27.20	8	47,557	0.02%	大買/大賣/
2021/02/23	2	27.10	26	27.17	27.00	-24	47,006	-0.05%
2021/02/22	5.2	27.21	2	27.00	26.95	3.2	46,677	0.01%
2021/02/19	32	27.49	20	27.64	27.45	12	46,058	0.03%
2021/02/18	150	26.32	140	26.45	27.45	10	45,195	0.02%	大買/大賣/
2021/02/17	12	25.30	127	25.81	25.55	-115	44,094	-0.26%	大賣/鉅額交易
2021/02/05	12	25.10	12	25.50	25.10	0	43,931	0.00%
2021/02/04	96	25.30	0	0.00	25.35	96	43,843	0.22%
2021/02/03	24	25.49	20	25.35	25.15	4	43,840	0.01%
2021/02/02	0	0.00	117	25.19	25.00	-117	43,770	-0.27%	大賣/鉅額交易
2021/02/01	20	25.25	0	0.00	25.10	20	43,710	0.05%
2021/01/29	110	26.04	110	26.24	25.20	0	43,600	0.00%	大買/大賣/
2021/01/28	10	24.80	5	25.10	24.90	5	42,959	0.01%
2021/01/27	0	0.00	1	25.75	25.60	-1	43,016	0.00%
2021/01/26	16	26.83	36	26.86	25.90	-20	43,276	-0.05%
2021/01/25	2	26.05	1	26.40	26.10	1	42,870	0.00%
2021/01/22	10	26.44	28	26.49	26.50	-18	42,980	-0.04%
2021/01/21	29	26.24	2	26.05	26.20	27	42,821	0.06%
2021/01/20	5	26.02	45	25.68	25.55	-40	42,792	-0.09%
2021/01/19	108	26.77	6	26.78	26.85	102	42,639	0.24%	大買/鉅額交易
2021/01/18	2	25.03	2	24.85	25.15	0	42,172	0.00%
2021/01/15	2	24.55	2	25.15	24.45	0	44,252	0.00%
2021/01/14	9	25.34	0	0.00	25.20	9	44,550	0.02%
2021/01/13	37	25.42	5	25.15	25.15	32	44,557	0.07%
2021/01/12	34	24.37	20	25.12	25.40	14	44,187	0.03%
2021/01/11	14	24.62	10	24.60	24.40	4	43,320	0.01%
2021/01/08	0	0.00	40	24.95	25.10	-40	42,925	-0.09%
2021/01/07	4	25.06	5	25.25	25.35	-1	42,587	0.00%
2021/01/05	0	0.00	1	26.20	26.15	-1	41,312	0.00%
2021/01/04	4	26.90	0	0.00	26.80	4	40,929	0.01%
2020/12/31	1	26.35	0	0.00	26.45	1	40,482	0.00%
2020/12/30	14	26.66	0	0.00	26.55	14	40,208	0.03%
2020/12/29	7	26.20	1	26.65	26.15	6	39,361	0.02%
2020/12/28	11	27.14	0	0.00	26.80	11	38,445	0.03%
2020/12/25	24	26.96	23	26.99	26.95	1	37,476	0.00%
2020/12/24	46	28.54	89.8	28.41	27.55	-43.8	36,509	-0.12%
2020/12/23	47	28.01	4	28.18	28.35	43	34,770	0.12%
2020/12/22	24	28.81	21	28.00	27.90	3	32,390	0.01%
2020/12/21	12	27.82	100	27.33	27.30	-88	30,176	-0.29%
2020/12/18	1	27.05	162	27.97	27.60	-161	28,570	-0.56%	大賣/鉅額交易
2020/12/17	20	25.33	18	25.38	25.65	2	26,353	0.01%
2020/12/16	10	24.55	11	25.65	24.75	-1	25,278	0.00%
2020/12/15	17	24.66	1	24.80	24.45	16	24,972	0.06%
2020/12/14	0	0.00	11	25.50	25.05	-11	24,158	-0.05%
2020/12/11	25	23.42	13.1	24.30	23.20	11.9	22,119	0.05%
2020/12/10	1	24.00	21	23.44	24.10	-20	20,722	-0.10%
2020/12/09	0	0.00	18	22.07	21.95	-18	17,953	-0.10%
2020/12/08	0	0.00	3.4	21.40	21.10	-3.4	17,339	-0.02%
2020/12/04	0	0.00	1	21.60	21.45	-1	16,907	-0.01%
2020/12/03	5	22.05	2	21.88	21.55	3	16,642	0.02%
2020/12/02	32	21.30	31	21.10	21.10	1	16,009	0.01%
2020/12/01	10	21.10	0	0.00	20.65	10	15,642	0.06%
2020/11/30	15	21.00	0	0.00	21.05	15	15,457	0.10%
2020/11/27	28	19.88	49	20.13	20.90	-21	14,382	-0.15%
2020/11/25	0	0.00	100.1	19.20	19.10	-100.1	13,591	-0.74%
2020/11/13	1	19.60	0	0.00	19.40	1	13,079	0.01%
2020/11/12	100	20.30	2	19.90	19.90	98	12,903	0.76%
2020/11/11	11	20.35	1	20.35	20.30	10	12,909	0.08%
2020/11/10	2	20.40	0	0.00	20.35	2	13,029	0.02%
2020/11/09	0	0.00	41	20.53	20.40	-41	13,295	-0.31%
2020/11/04	0	0.00	2	20.55	20.50	-2	13,652	-0.01%
2020/11/03	4	20.41	138	20.35	20.45	-134	13,803	-0.97%	大賣/鉅額交易
2020/11/02	13	20.83	1	20.80	20.70	12	14,771	0.08%
2020/10/30	133	21.05	2	21.03	21.05	131	14,819	0.88%	大買/鉅額交易
2020/10/29	8	20.54	2	20.65	20.80	6	14,802	0.04%
2020/10/28	2	20.40	3	20.92	20.65	-1	15,384	-0.01%
2020/10/27	14	20.90	13	20.59	20.50	1	15,963	0.01%
2020/10/26	31	21.82	4	21.20	21.20	27	15,584	0.17%
2020/10/23	317	22.52	5	22.65	22.80	312	14,694	2.12%	大買/鉅額交易
2020/10/22	40	20.10	0.4	21.35	21.35	39.6	12,221	0.32%
2020/10/21	0	0.00	1	19.70	19.45	-1	11,583	-0.01%
2020/10/14	11	17.80	0	0.00	18.00	11	10,937	0.10%
2020/09/25	0	0.00	0.1	15.25	15.20	-0.1	10,542	0.00%
2020/09/11	0.1	15.75	0	0.00	15.80	0.1	10,393	0.00%
2020/09/01	0	0.00	2	17.60	17.50	-2	10,281	-0.02%
2020/08/21	0	0.00	0.2	17.45	17.55	-0.2	10,631	0.00%
2020/08/20	0	0.00	0.1	16.60	16.65	-0.1	10,557	0.00%
2020/08/17	0	0.00	0.1	17.20	17.30	-0.1	10,380	0.00%
2020/08/06	0.1	13.05	0	0.00	13.05	0.1	8,558	0.00%
2020/08/05	0	0.00	0.2	14.50	14.50	-0.2	7,155	0.00%
2020/07/30	2	17.75	0	0.00	17.75	2	5,535	0.04%
2020/07/28	0	0.00	1	19.90	19.75	-1	5,736	-0.02%
2020/07/23	0	0.00	1	21.20	21.20	-1	6,055	-0.02%
2020/07/15	0	0.00	1	21.95	21.65	-1	6,433	-0.02%
2020/07/13	0	0.00	8	21.50	21.40	-8	6,513	-0.12%
2020/07/10	2	20.20	12	20.80	20.80	-10	6,805	-0.15%
2020/07/09	4	19.35	3	19.10	20.35	1	6,897	0.01%
2020/07/08	0	0.00	0	18.95	18.95	0	6,915	0.00%
2020/07/07	4	19.20	0	0.00	18.90	4	6,929	0.06%
2020/07/06	2	18.40	0	0.00	18.50	2	6,967	0.03%
2020/07/03	4	19.05	0.4	18.60	18.75	3.6	7,066	0.05%
2020/07/02	4	18.90	3	18.87	20.10	1	7,197	0.01%
2020/06/30	6	21.48	6	21.35	21.00	0	7,451	0.00%
2020/06/29	3	21.12	1	21.30	21.35	2	7,376	0.03%
2020/06/23	3	21.10	0	0.00	21.10	3	7,459	0.04%
2020/06/19	0	0.00	6	20.95	20.95	-6	7,626	-0.08%
2020/06/12	2	20.10	2	20.65	21.05	0	8,021	0.00%
2020/06/10	0	0.00	1	21.70	21.70	-1	8,231	-0.01%
2020/06/08	0	0.00	1	21.90	21.60	-1	8,544	-0.01%
2020/06/04	4	22.25	2	21.75	21.75	2	8,587	0.02%
2020/06/02	3	21.45	2	21.60	21.70	1	8,681	0.01%
2020/06/01	0	0.00	1	21.40	21.15	-1	8,641	-0.01%
2020/05/29	1	20.75	2	21.10	20.75	-1	8,590	-0.01%
2020/05/27	1	20.15	0	0.00	20.25	1	8,301	0.01%
2020/05/26	3	20.70	7	20.60	20.20	-4	8,363	-0.05%
2020/05/25	5	20.00	0	0.00	20.10	5	8,346	0.06%
2020/05/22	2	20.50	2	20.40	20.40	0	8,342	0.00%
2020/05/21	3	20.60	1	20.70	20.65	2	8,346	0.02%
2020/05/15	4	20.50	2	20.55	20.50	2	8,670	0.02%
2020/05/14	3	21.02	1	20.55	20.50	2	8,683	0.02%
2020/05/13	1	21.15	0	0.00	21.20	1	8,698	0.01%
2020/05/12	1	21.30	0	0.00	20.90	1	8,665	0.01%
2020/05/11	1	21.60	1	21.65	21.40	0	8,647	0.00%
2020/05/08	5	21.90	1	21.90	21.80	4	8,641	0.05%
2020/05/07	3	22.75	2	23.00	21.90	1	8,568	0.01%
2020/05/06	9	23.00	10	23.26	22.70	-1	8,363	-0.01%
2020/05/05	1	21.10	0	0.00	21.85	1	7,974	0.01%
2020/04/30	0	0.00	21	21.35	21.50	-21	7,860	-0.27%
2020/04/29	5	21.00	5	21.20	21.05	0	7,796	0.00%
2020/04/28	1	21.20	10	21.15	20.90	-9	7,859	-0.11%
2020/04/27	0	0.00	20	21.54	20.95	-20	7,950	-0.25%
2020/04/24	0	0.00	30	21.63	21.40	-30	7,907	-0.38%
2020/04/23	0	0.00	50	21.80	21.70	-50	7,924	-0.63%
2020/04/22	0	0.00	40	21.88	21.95	-40	7,850	-0.51%
2020/04/21	1	22.35	0	0.00	21.95	1	7,810	0.01%
2020/04/20	0	0.00	2	22.65	22.45	-2	7,775	-0.03%
2020/04/16	3	22.45	0	0.00	22.75	3	7,755	0.04%
2020/04/15	2	22.60	3	21.85	22.50	-1	7,678	-0.01%
2020/04/14	0	0.00	4	23.00	22.60	-4	7,353	-0.05%
2020/04/06	0	0.00	2	21.98	22.15	-2	7,363	-0.03%
2020/03/27	0	0.00	1	19.60	19.40	-1	6,887	-0.01%
2020/03/25	1	18.95	0	0.00	19.30	1	6,868	0.01%
2020/03/13	2	16.90	7	16.95	18.30	-5	6,603	-0.08%
2020/03/12	0	0.00	1	19.00	18.75	-1	6,414	-0.02%
2020/03/11	1	20.10	0	0.00	19.70	1	6,388	0.02%
2020/03/06	3	21.40	0	0.00	21.10	3	6,310	0.05%
2020/03/04	0	0.00	1	21.55	21.70	-1	6,490	-0.02%
2020/02/27	11	21.15	0	0.00	21.05	11	7,238	0.15%
2020/02/24	10	22.05	0	0.00	22.05	10	7,705	0.13%
2020/02/20	0	0.00	45	22.60	22.60	-45	7,908	-0.57%
2020/02/19	4	23.25	0	0.00	23.40	4	8,037	0.05%
2020/02/11	45	21.14	0	0.00	21.20	45	8,321	0.54%
2020/01/03	0	0.00	1	21.10	20.70	-1	9,254	-0.01%
2019/12/30	1	22.10	0	0.00	22.10	1	9,115	0.01%
2019/12/25	0	0.00	3	20.45	20.40	-3	9,033	-0.03%
2019/12/24	2	20.80	0	0.00	20.60	2	9,141	0.02%
2019/12/23	3	21.00	0	0.00	20.95	3	9,154	0.03%
2019/12/12	0	0.00	3	21.50	20.90	-3	9,128	-0.03%
2019/12/09	0	0.00	3	21.55	21.60	-3	9,079	-0.03%
2019/12/03	3	21.70	0	0.00	21.90	3	9,468	0.03%
2019/12/02	0	0.00	2	22.00	21.90	-2	9,716	-0.02%
2019/11/29	2	21.95	0	0.00	22.05	2	9,780	0.02%
2019/11/27	3	23.00	0	0.00	23.15	3	9,664	0.03%
2019/11/26	0	0.00	2	24.25	23.70	-2	9,509	-0.02%
2019/11/25	2	22.90	10	23.15	23.10	-8	9,259	-0.09%
2019/11/22	0	0.00	5	23.00	22.85	-5	9,413	-0.05%
2019/11/21	0	0.00	3	22.30	22.40	-3	9,351	-0.03%
2019/11/20	3	21.60	3	21.15	21.85	0	9,359	0.00%
2019/11/15	17	19.12	17	19.41	20.10	0	9,415	0.00%
2019/11/04	0	0.00	9	18.29	18.45	-9	9,313	-0.10%
2019/11/01	1	18.10	1	18.25	18.25	0	9,375	0.00%
2019/10/31	0	0.00	2	18.75	18.30	-2	9,334	-0.02%
2019/10/30	0	0.00	1	18.20	18.05	-1	9,275	-0.01%
2019/10/29	0	0.00	2	18.15	17.90	-2	9,265	-0.02%
2019/10/16	0	0.00	0.4	17.20	17.25	-0.4	9,792	0.00%
2019/10/14	10	16.85	0	0.00	16.95	10	9,950	0.10%
2019/10/02	0	0.00	0.2	16.60	16.70	-0.2	12,267	0.00%
2019/10/01	5	16.65	5	16.85	16.70	0	12,426	0.00%
2019/09/24	0	0.00	1	18.10	17.85	-1	13,504	-0.01%
2019/09/23	1	17.75	0	0.00	18.00	1	13,865	0.01%
2019/09/20	0	0.00	5	17.85	18.10	-5	14,276	-0.04%
2019/09/19	15	17.60	10	17.78	17.65	5	14,462	0.03%
2019/09/17	0	0.00	2	17.68	17.85	-2	15,174	-0.01%
2019/09/16	3	17.95	3	17.75	17.75	0	15,601	0.00%
2019/09/12	0	0.00	2	17.68	17.80	-2	15,642	-0.01%
2019/09/11	0	0.00	1	17.40	17.35	-1	15,995	-0.01%
2019/09/10	2	17.48	0	0.00	17.25	2	16,545	0.01%
2019/09/06	0	0.00	5	17.20	17.30	-5	16,931	-0.03%
2019/09/05	2	16.30	5	16.71	17.15	-3	17,301	-0.02%
2019/09/04	11	16.47	10	16.65	16.95	1	17,261	0.01%
2019/09/03	1	16.85	2	16.95	16.85	-1	17,605	-0.01%
2019/09/02	2	17.40	2	17.10	17.35	0	17,774	0.00%
2019/08/30	1	17.05	6	16.95	16.85	-5	18,056	-0.03%
2019/08/29	5	16.90	0	0.00	16.80	5	18,340	0.03%
2019/08/27	4	16.84	3	17.03	17.20	1	18,767	0.01%
2019/08/26	0	0.00	1	16.90	17.10	-1	18,631	-0.01%
2019/08/23	22	16.79	47	16.85	17.20	-25	18,586	-0.13%
2019/08/22	35	17.14	2	16.35	17.50	33	18,861	0.17%
2019/08/20	0	0.00	5	18.45	18.45	-5	19,025	-0.03%
2019/08/19	5	18.60	0	0.00	18.60	5	19,267	0.03%
2019/08/15	0	0.00	6	18.45	18.70	-6	19,732	-0.03%
2019/08/13	2	18.60	0	0.00	18.70	2	19,818	0.01%
2019/08/12	0	0.00	1	19.00	19.10	-1	19,738	-0.01%
2019/08/08	1	18.75	2	18.95	18.75	-1	19,845	-0.01%
2019/08/07	2	18.45	0	0.00	18.75	2	19,921	0.01%
2019/08/06	3	18.45	0	0.00	19.00	3	19,922	0.02%
2019/08/05	7	18.64	3	18.95	18.55	4	19,963	0.02%
2019/08/02	6	18.78	2	18.85	18.70	4	20,041	0.02%
2019/08/01	2	19.95	1	19.80	19.15	1	20,065	0.00%
2019/07/31	20	20.20	5	20.18	20.20	15	20,011	0.07%
2019/07/26	43	18.91	22	19.25	19.25	21	19,774	0.11%
2019/07/24	1	19.80	0	0.00	19.85	1	19,639	0.01%
2019/07/23	0	0.00	3	19.78	19.95	-3	19,602	-0.02%
2019/07/19	0	0.00	6	19.41	19.65	-6	19,570	-0.03%
2019/07/18	17	19.25	0	0.00	19.20	17	19,505	0.09%
2019/07/17	10	19.60	3	19.30	19.25	7	19,357	0.04%
2019/07/16	25	19.33	3	19.35	19.45	22	19,196	0.11%
2019/07/15	0	0.00	4	18.90	19.00	-4	19,103	-0.02%
2019/07/12	32	18.56	0	0.00	18.45	32	18,755	0.17%
2019/07/10	1	18.85	31	18.71	18.95	-30	18,198	-0.16%
2019/07/09	34	18.51	4	18.68	18.50	30	17,815	0.17%
2019/07/08	2	18.73	0	0.00	18.95	2	18,178	0.01%
2019/07/01	0	0.00	35	18.96	19.85	-35	18,755	-0.19%
2019/06/28	35	18.66	6.1	18.55	18.75	28.9	18,324	0.16%
2019/06/21	2	19.75	3	19.62	19.15	-1	17,811	-0.01%
2019/06/20	4	19.95	9	19.73	19.70	-5	17,353	-0.03%
2019/06/19	2	19.30	2	19.50	19.80	0	17,381	0.00%
2019/06/18	4	19.90	1	20.00	19.15	3	17,041	0.02%
2019/06/17	2	20.80	2	20.55	20.55	0	16,477	0.00%
2019/06/14	7	20.86	1	20.80	20.80	6	16,136	0.04%
2019/06/13	2	21.00	6	20.89	20.80	-4	15,965	-0.03%
2019/06/12	2	20.20	2.8	20.54	20.55	-0.8	15,473	-0.01%
2019/06/11	7	20.23	1	20.85	20.30	6	15,276	0.04%
2019/06/10	1	21.60	0	0.00	21.55	1	14,681	0.01%
2019/06/06	5	21.86	5	22.19	22.10	0	14,340	0.00%
2019/06/05	3	20.35	6	21.59	21.70	-3	13,972	-0.02%
2019/06/04	13	20.62	0	0.00	19.75	13	13,549	0.10%
2019/05/31	0	0.00	5	21.45	21.75	-5	12,945	-0.04%
2019/05/30	5	21.55	0	0.00	21.50	5	12,901	0.04%
2019/05/29	3	21.80	0	0.00	21.15	3	12,918	0.02%
2019/05/28	0	0.00	0	22.10	22.25	0	12,559	0.00%
2019/05/27	0	0.00	5	22.30	22.35	-5	12,165	-0.04%
2019/05/22	5	23.15	3.6	23.42	23.05	1.4	11,768	0.01%
2019/05/21	0	0.00	7	22.99	23.70	-7	11,653	-0.06%
2019/05/17	5	22.30	2	22.25	22.25	3	11,502	0.03%
2019/05/16	44	22.80	40	22.15	22.10	4	11,616	0.03%
2019/05/15	2	21.85	2	22.00	22.25	0	11,487	0.00%
2019/05/13	2	22.50	2	22.15	21.20	0	11,421	0.00%
2019/05/10	3	22.65	3	22.85	23.10	0	11,388	0.00%
2019/05/09	0	0.00	6	22.08	22.05	-6	11,291	-0.05%
2019/05/08	0	0.00	5	23.10	22.85	-5	11,204	-0.04%
2019/05/07	1	23.40	0	0.00	23.10	1	11,212	0.01%
2019/05/02	0	0.00	1	23.35	23.50	-1	11,287	-0.01%
2019/04/30	5	23.05	0	0.00	23.80	5	11,381	0.04%
2019/04/29	2	23.45	2	23.40	23.20	0	11,526	0.00%
2019/04/26	12	23.71	2	23.70	23.65	10	11,647	0.09%
2019/04/25	5	23.77	5	24.25	24.30	0	12,084	0.00%
2019/04/22	10	24.90	2	24.98	25.05	8	13,307	0.06%
2019/04/19	13	25.03	17	25.07	24.90	-4	13,688	-0.03%
2019/04/18	2	26.10	6	25.12	24.70	-4	13,872	-0.03%
2019/04/17	22	26.05	0	0.00	25.85	22	14,091	0.16%
2019/04/16	11	27.11	8	26.64	26.60	3	14,126	0.02%
2019/04/15	0	0.00	7	29.78	27.70	-7	14,031	-0.05%
2019/04/12	6	28.93	5	29.43	29.50	1	14,076	0.01%
2019/04/11	11	29.89	14	30.29	29.55	-3	13,466	-0.02%
2019/04/10	11	28.43	23	28.76	29.80	-12	13,209	-0.09%
2019/04/09	8	27.05	34	26.91	28.30	-26	13,365	-0.19%
2019/04/08	18	25.36	16	25.23	25.75	2	13,374	0.01%
2019/04/03	10	23.25	0	23.20	23.45	10	14,466	0.07%
2019/04/02	2	23.95	0	0.00	23.65	2	15,329	0.01%
2019/04/01	0	0.00	2.1	24.08	24.15	-2.1	16,177	-0.01%
2019/03/29	20.7	24.37	20	24.50	24.30	0.7	17,091	0.00%
2019/03/28	40	24.54	112	23.94	24.75	-72	17,237	-0.42%	大賣/
2019/03/26	0	0.00	1	24.75	24.85	-1	17,551	-0.01%
2019/03/25	9	23.86	5	23.90	24.90	4	17,804	0.02%
2019/03/21	6	25.73	0	0.00	26.15	6	18,702	0.03%
2019/03/20	0	0.00	4	26.70	26.65	-4	18,771	-0.02%
2019/03/19	0	0.00	4	26.60	26.45	-4	18,865	-0.02%
2019/03/15	0	0.00	2	26.15	26.25	-2	19,389	-0.01%
2019/03/08	3	25.37	0	0.00	25.55	3	20,845	0.01%
2019/03/07	8	26.05	0	0.00	25.90	8	23,868	0.03%
2019/03/05	0	0.00	3	26.50	26.30	-3	24,464	-0.01%
2019/03/04	3	27.00	9	26.92	26.80	-6	25,052	-0.02%
2019/02/22	83	26.26	84	27.11	25.90	-1	25,797	0.00%
2019/02/21	3	26.40	5	26.55	26.60	-2	25,444	-0.01%
2019/02/14	4	26.13	3	26.30	26.30	1	27,498	0.00%
2019/02/13	3	26.30	3	25.95	25.95	0	27,651	0.00%
2019/02/11	5	25.97	0	0.00	25.80	5	28,180	0.02%
2019/01/29	2	26.10	0	0.00	26.10	2	28,678	0.01%
2019/01/28	1	26.75	0	0.00	26.10	1	29,234	0.00%
2019/01/25	1	26.90	1	27.00	27.10	0	29,464	0.00%
2019/01/24	2	26.75	0	0.00	26.65	2	29,714	0.01%
2019/01/23	38	26.33	0	0.00	26.35	38	29,965	0.13%
2019/01/18	0	0.00	2	25.85	26.10	-2	31,328	-0.01%
2019/01/16	5	25.57	1	26.00	25.50	4	32,071	0.01%
2019/01/15	0	0.00	6.1	26.03	26.60	-6.1	32,225	-0.02%
2019/01/14	4	25.00	2	26.35	24.90	2	32,476	0.01%
2019/01/11	62	26.87	72	26.32	26.95	-10	32,773	-0.03%
2019/01/10	54	26.32	40	25.96	25.85	14	33,515	0.04%
2019/01/09	92	26.47	95	26.08	27.05	-3	33,874	-0.01%
2019/01/08	55	26.40	46	26.42	26.45	9	33,861	0.03%
2019/01/04	30	25.30	30	25.53	25.35	0	33,857	0.00%
2019/01/03	40	25.59	52	25.75	25.90	-12	34,133	-0.04%
2019/01/02	52	25.86	45	25.86	26.00	7	34,148	0.02%
2018/12/28	64	25.62	67	25.67	25.90	-3	34,188	-0.01%
2018/12/27	43	25.70	46	25.64	25.35	-3	33,933	-0.01%
2018/12/26	129	25.37	123	25.21	25.15	6	33,591	0.02%	大買/大賣/
2018/12/25	287	24.42	263	24.14	25.00	24	33,485	0.07%	大買/大賣/
2018/12/24	96	24.77	117	25.20	24.30	-21	32,466	-0.06%	大賣/
2018/12/22	217	27.97	206	28.19	26.95	11	31,995	0.03%	大買/大賣/
2018/12/21	52	29.95	1	32.35	29.85	51	31,703	0.16%
2018/12/20	41	33.23	20	33.50	33.15	21	30,989	0.07%
2018/12/18	30	32.93	37	33.54	33.80	-7	30,333	-0.02%
2018/12/17	9	30.54	12.3	33.50	34.00	-3.3	30,131	-0.01%
2018/12/13	10	35.95	0	0.00	35.95	10	28,779	0.03%
2018/12/12	1	36.70	4	36.80	37.15	-3	28,657	-0.01%
2018/12/11	4	37.55	3	37.43	37.25	1	28,519	0.00%
2018/12/06	4	37.10	1	37.20	37.15	3	28,827	0.01%
2018/12/04	22	39.61	13	39.99	38.80	9	28,707	0.03%
2018/12/03	6	39.56	27	39.64	39.55	-21	28,520	-0.07%
2018/11/30	0	0.00	6	40.75	40.50	-6	28,076	-0.02%
2018/11/29	0	0.00	2	40.48	39.85	-2	25,114	-0.01%
2018/11/27	52	41.45	35	39.49	39.60	17	24,623	0.07%
2018/11/26	20	40.94	0	0.00	42.40	20	24,142	0.08%
2018/11/23	0	0.00	80	38.93	39.05	-80	23,760	-0.34%
2018/11/22	0	0.00	13	38.96	39.00	-13	23,704	-0.05%
2018/11/20	5	39.45	0	0.00	39.45	5	23,649	0.02%
2018/11/19	0	0.00	55	41.02	39.75	-55	23,601	-0.23%
2018/11/16	13	40.58	2	40.20	41.00	11	23,394	0.05%
2018/11/15	2	40.10	3	39.35	40.30	-1	23,108	0.00%
2018/11/14	113	38.37	10.2	38.50	38.60	102.8	22,939	0.45%	大買/鉅額交易
2018/11/13	30	37.12	0	0.00	38.00	30	22,676	0.13%
2018/11/12	0	0.00	27	37.35	37.20	-27	22,724	-0.12%
2018/11/08	80	40.08	80	39.60	39.60	0	22,725	0.00%
2018/11/07	47	39.98	20	40.10	40.10	27	22,718	0.12%
2018/11/06	0	0.00	1	40.10	40.10	-1	22,607	0.00%
2018/11/05	85.1	39.01	130	38.85	39.80	-44.9	22,259	-0.20%	大賣/
2018/11/02	100	36.97	164	37.34	37.45	-64	21,966	-0.29%	大賣/
2018/11/01	0	0.00	6	36.93	37.20	-6	21,945	-0.03%
2018/10/31	1	35.40	24	35.37	36.00	-23	21,813	-0.11%
2018/10/30	10	33.03	4	33.40	33.75	6	21,765	0.03%
2018/10/29	115	34.04	67	35.19	33.90	48	21,676	0.22%	大買/
2018/10/26	10	35.80	0	0.00	35.80	10	21,604	0.05%
2018/10/25	50	36.79	50	35.57	36.95	0	21,657	0.00%
2018/10/24	0	0.00	45.8	35.43	36.00	-45.8	21,581	-0.21%
2018/10/23	191	35.39	112	35.95	35.00	79	21,479	0.37%	大買/大賣/
2018/10/22	152	35.74	152	36.73	37.05	0	21,681	0.00%	大買/大賣/
2018/10/19	10	36.60	10	37.55	37.50	0	22,296	0.00%
2018/10/18	55	38.93	11	37.60	37.20	44	22,007	0.20%
2018/10/17	30	40.28	12	40.01	41.25	18	21,744	0.08%
2018/10/16	0	0.00	10	38.10	37.80	-10	21,618	-0.05%
2018/10/11	41	36.72	6	36.93	38.60	35	25,095	0.14%
2018/10/05	35	39.20	60	38.87	39.30	-25	28,407	-0.09%
2018/10/04	15.1	39.55	15	38.80	39.45	0.1	29,031	0.00%
2018/10/03	0	0.00	2	39.30	39.40	-2	29,678	-0.01%
2018/10/02	2	38.35	0	0.00	39.00	2	31,099	0.01%
2018/10/01	1	39.00	0	0.00	37.20	1	31,768	0.00%
2018/09/28	10	40.65	13	40.48	40.30	-3	31,799	-0.01%
2018/09/27	0	0.00	2	38.05	39.15	-2	31,405	-0.01%
2018/09/26	5	37.65	6	38.06	38.30	-1	31,731	0.00%
2018/09/25	10	37.45	10	37.92	37.80	0	31,642	0.00%
2018/09/21	2	36.03	7	36.06	36.95	-5	31,567	-0.02%
2018/09/20	5	37.30	10	36.85	36.10	-5	31,754	-0.02%
2018/09/18	0	0.00	5	37.00	37.00	-5	32,060	-0.02%
2018/09/14	9	37.02	5	37.40	36.75	4	32,605	0.01%
2018/09/13	5	36.20	30	34.91	36.55	-25	32,620	-0.08%
2018/09/10	30	32.18	0	0.00	31.40	30	33,526	0.09%
2018/09/07	0	0.00	10	35.00	34.60	-10	33,685	-0.03%
2018/09/06	0	0.00	1	35.20	35.50	-1	33,649	0.00%
2018/08/30	0	0.00	1	38.55	38.20	-1	34,000	0.00%
2018/08/24	1	36.95	0	0.00	37.00	1	33,703	0.00%
2018/08/23	1	37.20	1	36.95	37.35	0	33,748	0.00%
2018/08/21	0	0.00	0.3	36.85	37.00	-0.3	33,515	0.00%
2018/08/20	0	0.00	3	34.45	34.90	-3	33,258	-0.01%
2018/08/17	0	0.00	2	35.75	35.95	-2	32,963	-0.01%
2018/08/16	0	0.00	1	36.50	36.50	-1	32,932	0.00%
2018/08/14	2	37.50	0	0.00	38.00	2	32,689	0.01%
2018/08/13	5	37.17	29	36.79	37.85	-24	32,452	-0.07%
2018/08/09	0	0.00	5	38.00	38.50	-5	32,402	-0.02%
2018/08/08	10	38.20	5	38.20	38.50	5	32,045	0.02%
2018/08/07	0	0.00	5	38.15	37.80	-5	31,959	-0.02%
2018/08/06	0	0.00	1	37.50	38.40	-1	31,876	0.00%
2018/08/03	1	38.65	4	38.60	38.30	-3	31,840	-0.01%
2018/08/02	0	0.00	2	38.12	38.25	-2	31,622	-0.01%
2018/08/01	0	0.00	10	39.48	38.55	-10	31,208	-0.03%
2018/07/31	10	39.00	10	39.30	39.00	0	30,949	0.00%
2018/07/30	5	39.11	11	39.36	38.85	-6	30,952	-0.02%
2018/07/27	11	40.94	17	40.68	40.30	-6	30,732	-0.02%
2018/07/26	32	39.89	31	39.57	41.00	1	30,091	0.00%
2018/07/25	11	37.84	16	37.88	37.80	-5	28,944	-0.02%
2018/07/24	43	38.22	6	38.71	37.85	37	28,687	0.13%
2018/07/23	10	36.93	21	36.67	37.70	-11	28,353	-0.04%
2018/07/20	32	37.63	18	37.94	37.85	14	28,098	0.05%
2018/07/19	29	37.79	45	38.15	39.10	-16	27,102	-0.06%
2018/07/18	32	38.40	27	38.66	36.30	5	26,238	0.02%
2018/07/17	35	36.72	36	36.87	38.50	-1	24,840	0.00%
2018/07/16	16	35.78	16	36.09	36.90	0	24,405	0.00%
2018/07/13	75	34.41	62.2	34.50	35.30	12.8	23,929	0.05%
2018/07/12	4	32.90	4	32.61	33.10	0	24,538	0.00%
2018/07/11	11	31.61	5	31.65	32.20	6	23,919	0.03%
2018/07/10	12	32.23	13	31.62	31.30	-1	23,340	0.00%
2018/07/09	0	0.00	20	30.74	30.90	-20	22,037	-0.09%
2018/07/06	0	0.00	5	28.40	28.10	-5	21,204	-0.02%
2018/07/05	20	27.45	0	0.00	27.80	20	20,833	0.10%
2018/07/04	5	27.60	4	28.10	28.15	1	21,097	0.00%
2018/07/03	1	27.10	2	26.78	26.60	-1	20,684	0.00%
2018/06/29	0	0.00	10	26.60	27.10	-10	20,693	-0.05%
2018/06/28	2	25.60	12	25.92	25.45	-10	20,663	-0.05%
2018/06/27	0	0.00	1	27.05	26.50	-1	20,964	0.00%
2018/06/26	0	0.00	1	26.95	26.85	-1	21,086	0.00%
2018/06/25	1	28.40	2	28.50	27.00	-1	21,130	0.00%
2018/06/22	8	27.76	0	0.00	28.00	8	20,991	0.04%
2018/06/21	3	27.73	3	27.80	27.90	0	20,985	0.00%
2018/06/20	2	27.25	5	27.20	27.00	-3	21,129	-0.01%
2018/06/19	1	26.15	60	26.72	26.30	-59	21,445	-0.28%
2018/06/15	6	26.04	12	25.73	26.10	-6	21,482	-0.03%
2018/06/14	5	24.70	0	0.00	24.70	5	21,324	0.02%
2018/06/13	61	24.85	1	25.05	24.75	60	21,610	0.28%
2018/06/12	5	25.05	50	24.65	25.75	-45	21,844	-0.21%
2018/06/11	0	0.00	55	24.20	24.00	-55	22,367	-0.25%
2018/06/07	0	0.00	1.3	23.32	23.35	-1.3	23,263	-0.01%
2018/06/05	15	23.60	0.8	23.45	23.55	14.2	24,446	0.06%
2018/05/30	0	0.00	1	22.95	22.80	-1	25,375	0.00%
2018/05/29	0	0.00	3	22.85	22.75	-3	25,592	-0.01%
2018/05/25	40	23.20	0	0.00	23.10	40	25,810	0.15%
2018/05/24	46	23.65	12	23.60	23.65	34	25,851	0.13%
2018/05/23	1	22.70	1	22.80	22.90	0	25,890	0.00%
2018/05/21	0	0.00	1	23.15	23.00	-1	26,254	0.00%
2018/05/18	1	22.70	0	0.00	23.05	1	26,421	0.00%
2018/05/17	0	0.00	1	23.15	23.20	-1	26,496	0.00%
2018/05/14	0	0.00	4	23.14	23.15	-4	26,886	-0.01%
2018/04/30	1	21.90	0	0.00	22.25	1	28,055	0.00%
2018/04/27	0	0.00	1	21.75	21.50	-1	28,147	0.00%
2018/04/26	2	22.45	3	21.20	21.00	-1	28,129	0.00%
2018/04/20	28	26.60	541	26.11	26.60	-513	31,914	-1.61%	大賣/鉅額交易
2018/04/19	0	0.00	20	26.00	26.00	-20	31,765	-0.06%
2018/04/18	14	24.29	14	24.87	25.10	0	31,735	0.00%
2018/04/16	30	23.30	0	0.00	22.90	30	31,112	0.10%
2018/04/11	0	0.00	4	23.00	23.10	-4	32,598	-0.01%
2018/04/10	34	23.19	7	23.24	22.75	27	32,878	0.08%
2018/04/09	6	22.73	0	0.00	22.85	6	32,705	0.02%
2018/04/03	0	0.00	3	22.30	22.45	-3	32,680	-0.01%
2018/03/30	0	0.00	2	22.30	22.45	-2	34,037	-0.01%
2018/03/29	1	21.70	0	0.00	21.10	1	34,292	0.00%
2018/03/28	0	0.00	10	22.25	22.25	-10	34,780	-0.03%
2018/03/27	0	0.00	1	22.75	22.50	-1	35,612	0.00%
2018/03/26	0	0.00	7	22.55	22.40	-7	35,658	-0.02%
2018/03/23	7	21.86	17	22.06	22.60	-10	35,662	-0.03%
2018/03/22	18	21.61	0	0.00	20.60	18	35,100	0.05%
2018/03/21	1	22.70	3	22.83	22.30	-2	34,713	-0.01%
2018/03/20	20	22.65	4	22.90	23.15	16	35,738	0.04%
2018/03/19	2	22.75	0	0.00	23.15	2	35,883	0.01%
2018/03/16	0	0.00	9	23.10	22.85	-9	36,479	-0.02%
2018/03/15	525	22.93	2	22.90	23.40	523	36,500	1.43%	大買/鉅額交易
2018/03/13	4	22.59	0	0.00	22.70	4	36,315	0.01%
2018/03/08	1	24.50	1	24.80	24.70	0	36,993	0.00%
2018/02/23	0	0.00	1	26.15	25.95	-1	41,882	0.00%
2018/02/22	1	25.35	3	25.50	25.50	-2	42,156	0.00%
2018/02/21	5	23.50	7	24.04	25.10	-2	43,062	0.00%
2018/02/12	0	0.00	1	23.30	23.15	-1	44,709	0.00%
2018/02/09	0	0.00	1	22.35	22.45	-1	45,662	0.00%
2018/02/06	2	23.10	0	0.00	22.45	2	45,631	0.00%
2018/02/01	3	24.35	0	0.00	23.85	3	44,976	0.01%
2018/01/26	2	23.75	0	0.00	24.40	2	43,975	0.00%
2018/01/25	0	0.00	2	24.50	23.35	-2	43,454	0.00%
2018/01/23	0	0.00	1	25.65	25.80	-1	42,885	0.00%
2018/01/22	0	0.00	5	25.85	25.65	-5	42,862	-0.01%
2018/01/19	12	25.37	8	25.71	26.40	4	42,647	0.01%
2018/01/18	0	0.00	2	26.65	25.40	-2	41,939	0.00%
2018/01/17	5	27.40	2.2	27.37	27.35	2.8	41,695	0.01%
2018/01/16	0	0.00	9	26.78	27.40	-9	40,665	-0.02%
2018/01/15	1	24.40	4	24.60	25.05	-3	39,476	-0.01%
2018/01/12	0	0.00	3	24.10	24.10	-3	38,812	-0.01%
2018/01/11	3	23.80	6.1	23.73	23.55	-3.1	37,846	-0.01%
2018/01/10	0	0.00	2.2	22.68	23.60	-2.2	37,431	-0.01%
2018/01/09	5	22.90	7	22.66	22.15	-2	36,748	-0.01%
2018/01/08	1	22.20	0	0.00	22.60	1	36,228	0.00%
2018/01/05	0	0.00	1	20.50	20.55	-1	36,017	0.00%
2018/01/03	0	0.00	0.4	19.60	19.80	-0.4	35,508	0.00%