大同 (2371)-凱基-鳳山券商分點個股進出

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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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	34	56.64	10.1	55.86	55.40	23.9	90,651	0.03%
2024/05/22	17	58.32	12	58.49	58.00	5	90,576	0.01%
2024/05/21	5	59.28	50	58.75	58.90	-45	91,475	-0.05%
2024/05/20	12	60.76	13	60.15	59.70	-1	91,288	0.00%
2024/05/17	10	59.72	6	59.80	60.10	4	91,264	0.00%
2024/05/16	9	59.62	9	59.53	59.30	0	91,331	0.00%
2024/05/15	16	60.13	2	60.75	59.80	14	91,268	0.02%
2024/05/14	44.1	60.97	117	60.12	60.00	-72.9	90,961	-0.08%	大賣/
2024/05/13	47	60.67	50.2	60.88	61.70	-3.2	90,216	0.00%
2024/05/10	39	64.24	9	63.86	64.10	30	88,919	0.03%
2024/05/09	134	67.01	15	66.24	65.00	119	88,404	0.13%	大買/鉅額交易
2024/05/08	64.1	65.91	51.3	66.34	66.80	12.8	87,233	0.01%
2024/05/07	36	63.31	56	63.39	64.20	-20	85,613	-0.02%
2024/05/06	23.8	63.30	18	63.33	62.70	5.8	84,907	0.01%
2024/05/03	39.3	64.94	44.3	65.24	63.80	-5	84,286	-0.01%
2024/05/02	22	66.75	39.2	67.28	65.60	-17.2	82,991	-0.02%
2024/04/30	6.2	65.62	16	65.77	65.40	-9.8	81,769	-0.01%
2024/04/29	33	67.40	25	66.90	66.10	8	81,429	0.01%
2024/04/26	61.1	67.98	45.4	68.13	67.50	15.8	80,497	0.02%
2024/04/25	95.5	68.67	16	68.28	69.00	79.5	78,243	0.10%
2024/04/24	54.1	68.21	95.1	67.75	68.40	-41.1	76,509	-0.05%
2024/04/23	93	65.56	175.2	64.51	64.10	-82.2	73,696	-0.11%	大賣/
2024/04/22	250.2	69.61	179	68.85	65.40	71.2	70,731	0.10%	大買/大賣/
2024/04/19	195.2	67.17	232.4	67.80	69.10	-37.3	65,278	-0.06%	大買/大賣/
2024/04/18	213.2	65.34	220.8	65.04	64.40	-7.6	57,904	-0.01%	大買/大賣/
2024/04/17	95	63.36	68	62.69	64.30	27	53,106	0.05%
2024/04/16	157.5	59.27	121.4	59.40	58.50	36.1	49,311	0.07%	大買/大賣/
2024/04/15	166.3	62.13	100.5	62.65	61.40	65.8	47,576	0.14%	大買/
2024/04/12	64.9	59.53	90.1	60.80	60.50	-25.2	43,297	-0.06%
2024/04/11	41	56.60	20	56.93	56.10	21	39,668	0.05%
2024/04/10	8	55.88	12	56.15	55.60	-4	38,329	-0.01%
2024/04/09	16.3	55.63	13	55.06	56.50	3.3	37,828	0.01%
2024/04/08	57.5	56.17	3	55.63	55.50	54.5	36,676	0.15%
2024/04/03	14	55.95	10.5	56.23	55.80	3.5	35,957	0.01%
2024/04/02	24	57.23	4	57.23	56.90	20	35,641	0.06%
2024/04/01	60	56.57	9.5	56.93	56.30	50.5	34,583	0.15%
2024/03/29	36	57.09	36	57.40	56.50	0	33,852	0.00%
2024/03/28	27	58.56	93	58.49	57.70	-66	32,860	-0.20%
2024/03/27	176	56.73	89	56.41	55.00	87	30,836	0.28%	大買/
2024/03/26	72	55.72	143	56.82	57.30	-71	28,680	-0.25%	大賣/
2024/03/25	12	51.09	28.7	51.55	52.10	-16.7	25,924	-0.06%
2024/03/22	8	48.82	17	48.82	49.10	-9	25,168	-0.04%
2024/03/21	29	49.13	14	48.61	49.25	15	24,898	0.06%
2024/03/20	4.5	47.74	10	47.67	47.15	-5.5	24,771	-0.02%
2024/03/19	14	48.23	4	48.28	47.65	10	24,685	0.04%
2024/03/18	11	47.93	1	47.75	48.20	10	24,729	0.04%
2024/03/15	4	47.30	3.2	47.34	47.10	0.8	24,833	0.00%
2024/03/14	2.1	48.71	0.5	48.85	48.35	1.6	24,911	0.01%
2024/03/13	11.4	49.03	8	49.08	48.65	3.4	25,374	0.01%
2024/03/12	5.8	50.15	2	49.90	49.40	3.8	25,446	0.02%
2024/03/11	9.8	50.68	2	51.45	51.10	7.8	25,129	0.03%
2024/03/08	5	51.02	3.8	50.54	50.00	1.2	25,079	0.00%
2024/03/07	8	52.44	4	52.15	52.50	4	24,578	0.02%
2024/03/06	19	53.61	15	53.69	53.00	4	24,338	0.02%
2024/03/05	6	52.58	4	52.30	52.20	2	23,679	0.01%
2024/03/04	10	54.59	25	53.76	53.00	-15	23,361	-0.06%
2024/03/01	20	52.37	38.1	52.74	53.40	-18	22,505	-0.08%
2024/02/29	18.1	51.40	19	51.53	51.90	-1	21,476	0.00%
2024/02/27	2	47.95	18	47.76	48.40	-16	20,553	-0.08%
2024/02/26	13	47.66	11	47.81	48.15	2	20,060	0.01%
2024/02/23	121	45.51	13.1	46.88	46.75	108	19,334	0.56%	大買/鉅額交易
2024/02/22	42.1	46.32	27	46.34	45.40	15.1	18,630	0.08%
2024/02/21	2	44.50	6	44.65	44.40	-4	17,449	-0.02%
2024/02/20	8	44.26	3	44.28	44.00	5	17,456	0.03%
2024/02/19	4	45.40	18	44.59	45.35	-14	17,640	-0.08%
2024/02/16	7	44.59	3	45.58	44.10	4	17,583	0.02%
2024/02/15	2	46.05	18	45.77	46.30	-16	17,157	-0.09%
2024/02/05	4	44.44	2	44.93	45.00	2	16,901	0.01%
2024/02/02	1	44.95	3	45.05	45.30	-2	16,724	-0.01%
2024/02/01	0	0.00	4	44.74	45.15	-4	16,541	-0.02%
2024/01/31	0	0.00	5.1	44.04	43.85	-5.1	16,288	-0.03%
2024/01/30	5	43.49	0	0.00	43.55	5	16,196	0.03%
2024/01/29	1	43.70	4	43.61	43.70	-3	16,166	-0.02%
2024/01/26	5	43.05	5	43.39	43.25	0	16,132	0.00%
2024/01/25	4	43.38	7	43.68	43.55	-3	16,102	-0.02%
2024/01/24	4	43.58	8	43.37	44.00	-4	16,027	-0.02%
2024/01/23	5	43.17	21	42.82	43.30	-16	15,843	-0.10%
2024/01/22	7	41.83	9.3	42.00	41.90	-2.3	15,250	-0.02%
2024/01/19	0.1	39.85	8	40.07	40.40	-7.9	15,055	-0.05%
2024/01/18	9	38.76	11	39.03	39.20	-2	15,014	-0.01%
2024/01/17	28.3	39.83	22	39.88	38.90	6.3	14,868	0.04%
2024/01/16	11	42.30	12	42.73	42.15	-1	14,429	-0.01%
2024/01/15	10	43.54	11	43.95	43.35	-1	14,307	-0.01%
2024/01/12	7	43.36	3	43.07	43.00	4	14,205	0.03%
2024/01/11	7	44.31	6	44.93	44.55	1	13,967	0.01%
2024/01/10	9	44.34	4.1	45.52	43.85	5	13,784	0.04%
2024/01/09	5	44.33	79	43.44	45.20	-74	13,044	-0.57%
2024/01/08	2	42.90	33	43.32	43.00	-31	12,562	-0.25%
2024/01/05	0	0.00	2	42.23	42.40	-2	12,416	-0.02%
2024/01/04	1	42.10	2	42.30	41.95	-1	12,394	-0.01%
2024/01/03	1	42.10	1	42.80	42.25	0	12,384	0.00%
2024/01/02	3	42.62	2	42.78	42.25	1	12,332	0.01%
2023/12/29	12	41.93	0	0.00	42.00	12	12,419	0.10%
2023/12/28	4	41.95	13	42.57	42.50	-9	12,470	-0.07%
2023/12/27	1	42.20	0	0.00	42.05	1	12,511	0.01%
2023/12/26	3	41.90	4	41.95	41.90	-1	12,484	-0.01%
2023/12/25	4	42.50	1	42.80	42.15	3	12,479	0.02%
2023/12/22	5	42.40	5.2	42.36	41.80	-0.2	12,460	0.00%
2023/12/21	20	42.40	1	42.85	42.05	19	12,706	0.15%
2023/12/20	82	42.39	62	42.62	43.50	20	12,549	0.16%
2023/12/19	35	41.15	8	40.57	41.10	27	12,119	0.22%
2023/12/18	6.4	40.84	1	41.35	41.10	5.4	12,120	0.04%
2023/12/15	30	42.18	23.1	42.36	41.15	6.9	12,140	0.06%
2023/12/14	6	42.50	6	42.75	42.20	0	12,057	0.00%
2023/12/13	18.8	43.05	3	42.65	42.35	15.8	12,046	0.13%
2023/12/12	4.1	44.28	12	44.15	44.00	-7.9	12,480	-0.06%
2023/12/11	24	43.84	28	43.88	44.10	-4	12,984	-0.03%
2023/12/08	21	43.45	41	43.58	43.10	-20	12,876	-0.16%
2023/12/07	5	42.11	17	41.95	42.00	-12	12,339	-0.10%
2023/12/06	42	40.98	14.1	40.95	40.20	28	11,933	0.23%
2023/12/05	27.1	41.89	38.1	41.91	41.65	-11	11,799	-0.09%
2023/12/04	5	40.70	26	40.36	40.55	-21	11,563	-0.18%
2023/12/01	13	40.27	55	40.24	40.05	-42	11,742	-0.36%
2023/11/30	6	40.53	2.1	40.56	40.35	3.9	12,005	0.03%
2023/11/29	1	40.30	8	40.73	40.85	-7	12,862	-0.05%
2023/11/28	44	40.51	36	40.59	40.50	8	12,710	0.06%
2023/11/27	15	40.32	20	40.32	40.45	-5	12,563	-0.04%
2023/11/24	61	39.88	27.1	40.08	40.10	33.9	12,470	0.27%
2023/11/23	60	38.80	13.2	38.67	38.80	46.8	12,257	0.38%
2023/11/22	3	38.30	0	0.00	38.10	3	12,272	0.02%
2023/11/21	0	0.00	1	38.55	38.45	-1	12,316	-0.01%
2023/11/20	2	38.53	4	38.79	38.45	-2	12,360	-0.02%
2023/11/17	2	38.68	1	38.55	38.30	1	12,353	0.01%
2023/11/16	10	38.44	13	38.53	38.80	-3	12,346	-0.02%
2023/11/15	1	36.90	7	37.38	36.90	-6	11,939	-0.05%
2023/11/14	1	36.40	0	0.00	36.30	1	11,891	0.01%
2023/11/13	1.1	35.97	1.1	36.26	36.45	0	12,101	0.00%
2023/11/10	1.4	36.13	0	0.00	35.95	1.4	12,183	0.01%
2023/11/09	4	36.78	0	0.00	36.60	4	12,331	0.03%
2023/11/08	1	37.10	2	37.13	36.80	-1	12,513	-0.01%
2023/11/03	0.4	36.70	2	36.55	36.35	-1.6	13,287	-0.01%
2023/11/02	2.2	36.69	2	36.58	36.30	0.2	13,822	0.00%
2023/11/01	1	35.50	3	35.70	35.75	-2	13,894	-0.01%
2023/10/31	5	36.23	1.1	36.00	35.80	3.9	13,983	0.03%
2023/10/30	1	36.85	0	37.28	37.00	1	14,145	0.01%
2023/10/27	2	37.58	2	37.60	37.15	0	14,306	0.00%
2023/10/26	4	37.64	1	37.65	37.30	3	14,774	0.02%
2023/10/25	6	39.13	5	39.10	38.65	1	14,980	0.01%
2023/10/24	2.2	38.17	1	38.30	38.40	1.2	15,360	0.01%
2023/10/23	1	39.00	1	38.65	38.50	0	15,823	0.00%
2023/10/20	1	38.55	0	0.00	38.60	1	15,995	0.01%
2023/10/18	7.3	40.17	4	40.56	40.10	3.3	16,362	0.02%
2023/10/17	1	41.60	0	0.00	41.00	1	16,531	0.01%
2023/10/16	9	41.91	1.8	41.92	41.70	7.2	17,123	0.04%
2023/10/13	1.3	43.32	0	0.00	43.20	1.3	17,958	0.01%
2023/10/12	0.5	44.10	0	0.00	44.10	0.5	19,531	0.00%
2023/10/11	3	43.70	0	0.00	43.70	3	20,848	0.01%
2023/10/06	0	0.00	1	44.05	43.65	-1	21,305	0.00%
2023/10/05	3	44.38	5	44.39	44.45	-2	21,861	-0.01%
2023/10/04	1	42.50	1	42.70	43.15	0	22,495	0.00%
2023/10/03	3	43.35	1	43.50	43.35	2	22,895	0.01%
2023/09/28	0	0.00	1	44.35	44.40	-1	24,060	0.00%
2023/09/26	2	44.70	1	44.00	44.05	1	25,045	0.00%
2023/09/25	3	44.90	1	44.60	44.40	2	25,420	0.01%
2023/09/21	2	43.78	1	43.95	43.85	1	26,819	0.00%
2023/09/20	7.5	44.77	1	45.40	44.35	6.5	27,851	0.02%
2023/09/19	0	0.00	3	46.35	45.35	-3	28,965	-0.01%
2023/09/18	4	44.75	1	44.90	44.80	3	30,060	0.01%
2023/09/15	7.1	43.94	3	44.28	44.75	4.1	31,694	0.01%
2023/09/14	16	44.56	4	44.73	44.50	12	32,984	0.04%
2023/09/13	3	48.55	0	0.00	48.55	3	32,957	0.01%
2023/09/12	1	48.05	3	48.23	48.20	-2	35,268	-0.01%
2023/09/11	1.2	48.09	4	48.38	48.20	-2.8	36,414	-0.01%
2023/09/08	2	48.55	1.1	48.80	48.75	0.9	36,555	0.00%
2023/09/07	0	0.00	1	48.05	48.60	-1	36,697	0.00%
2023/09/06	1.3	48.08	1.1	47.84	48.45	0.2	36,960	0.00%
2023/09/05	3	46.25	4	45.99	47.80	-1	37,121	0.00%
2023/09/04	5.2	45.94	6	45.81	46.35	-0.8	37,065	0.00%
2023/08/30	0	0.00	11.1	51.11	51.30	-11.1	37,188	-0.03%
2023/08/29	0	0.00	1	50.70	51.30	-1	37,936	0.00%
2023/08/28	1	51.60	1	50.80	50.00	0	38,633	0.00%
2023/08/25	4	51.23	3.7	51.18	51.20	0.3	40,146	0.00%
2023/08/24	11	50.95	5	50.88	51.00	6	41,339	0.01%
2023/08/23	0	0.00	5	49.85	50.10	-5	42,583	-0.01%
2023/08/22	2.3	49.63	0	0.00	49.50	2.3	43,485	0.01%
2023/08/21	1	50.60	0	0.00	50.40	1	44,155	0.00%
2023/08/18	9	51.92	8	50.96	50.60	1	44,402	0.00%
2023/08/17	5	51.74	4	51.75	52.20	1	44,375	0.00%
2023/08/16	1	51.00	0	0.00	51.10	1	44,369	0.00%
2023/08/15	1	50.50	1	51.30	51.50	0	44,880	0.00%
2023/08/14	1	50.60	6	50.58	50.70	-5	45,647	-0.01%
2023/08/11	0	0.00	6	51.48	51.70	-6	45,956	-0.01%
2023/08/10	15	50.40	50	49.70	49.70	-35	46,275	-0.08%
2023/08/09	10	52.25	6.2	52.53	51.60	3.8	47,828	0.01%
2023/08/08	9	51.71	14	51.54	52.00	-5	48,881	-0.01%
2023/08/07	0	0.00	1	50.10	50.30	-1	48,685	0.00%
2023/08/04	0	0.00	1	49.10	49.10	-1	48,602	0.00%
2023/08/02	2.5	48.92	2.2	49.91	48.90	0.3	48,614	0.00%
2023/08/01	2	49.55	2	49.83	49.60	0	48,699	0.00%
2023/07/31	19.1	49.72	4	49.78	49.50	15.1	48,511	0.03%
2023/07/28	6	48.89	2	48.80	48.55	4	48,043	0.01%
2023/07/27	7	49.66	109	49.57	49.35	-102	47,803	-0.21%	大賣/鉅額交易
2023/07/26	14	52.17	2	51.40	50.30	12	47,496	0.03%
2023/07/25	6	51.53	3	51.77	51.30	3	46,907	0.01%
2023/07/24	4	52.08	4.2	51.32	51.00	-0.2	46,661	0.00%
2023/07/21	3.2	52.76	1	52.80	52.80	2.2	46,230	0.00%
2023/07/20	7	52.16	19	52.56	52.60	-12	46,001	-0.03%
2023/07/19	8.1	52.16	24.3	51.91	51.30	-16.2	45,630	-0.04%
2023/07/18	15.3	50.36	17.2	50.25	51.00	-1.9	44,970	0.00%
2023/07/17	35.3	49.06	35.6	49.04	49.10	-0.4	43,990	0.00%
2023/07/14	20.2	55.54	13	55.57	54.30	7.2	42,403	0.02%
2023/07/13	3	54.43	12	54.78	54.20	-9	41,091	-0.02%
2023/07/12	6.2	53.74	13	53.73	54.10	-6.8	40,629	-0.02%
2023/07/11	10.2	53.78	14	54.85	54.20	-3.8	40,040	-0.01%
2023/07/10	5	54.08	13.1	54.42	53.10	-8.1	39,308	-0.02%
2023/07/07	19	54.19	11	54.05	54.60	8	38,917	0.02%
2023/07/06	4.1	55.77	7	55.87	55.30	-3	38,123	-0.01%
2023/07/05	16	55.78	8.3	55.24	54.80	7.7	37,616	0.02%
2023/07/04	7.1	56.34	18	56.83	56.00	-11	37,100	-0.03%
2023/07/03	18.1	56.65	45	56.52	56.60	-26.9	36,606	-0.07%
2023/06/30	64	55.28	10	54.96	54.30	54	35,940	0.15%
2023/06/29	21	54.20	9.4	54.08	55.00	11.6	35,190	0.03%
2023/06/28	43.1	54.22	20.5	54.12	54.50	22.6	34,879	0.06%
2023/06/27	18	53.53	31.5	52.88	52.20	-13.5	34,017	-0.04%
2023/06/26	33.1	52.64	18	52.79	53.90	15.1	32,824	0.05%
2023/06/21	50.3	51.41	91	50.97	51.70	-40.7	31,520	-0.13%
2023/06/20	18	48.21	62	48.90	49.95	-44	29,760	-0.15%
2023/06/19	3.7	46.08	3	45.93	46.20	0.7	27,664	0.00%
2023/06/16	118.2	46.71	62.5	46.02	45.85	55.7	26,909	0.21%	大買/
2023/06/15	4.2	44.75	30	44.43	45.80	-25.8	24,277	-0.11%
2023/06/14	8	41.94	8.2	41.91	41.65	-0.2	23,131	0.00%
2023/06/13	4	41.19	3	41.32	41.40	1	22,936	0.00%
2023/06/12	3	41.37	13	41.40	41.30	-10	22,698	-0.04%
2023/06/09	1	40.05	20	40.17	40.70	-19	22,253	-0.09%
2023/06/08	9.2	41.14	7	41.58	40.60	2.2	21,933	0.01%
2023/06/07	1	41.00	5	41.41	41.15	-4	21,747	-0.02%
2023/06/06	31.2	41.35	23	41.38	40.90	8.2	21,565	0.04%
2023/06/05	27	41.68	19	41.64	41.50	8	21,405	0.04%
2023/06/02	31	41.92	9	41.80	41.65	22	21,057	0.10%
2023/06/01	18	42.21	15	42.05	41.70	3	20,241	0.01%
2023/05/31	73	41.98	29	41.67	42.30	44	19,439	0.23%
2023/05/30	22	40.76	44	40.93	40.80	-22	17,792	-0.12%
2023/05/29	83	40.46	9	40.29	40.10	74	16,540	0.45%
2023/05/26	56	39.65	2	39.65	40.15	54	15,217	0.35%
2023/05/25	19	39.20	3	39.35	39.65	16	14,265	0.11%
2023/05/24	14	38.13	2	38.15	38.40	12	13,437	0.09%
2023/05/23	1	38.05	2	37.85	37.80	-1	13,221	-0.01%
2023/05/22	0	0.00	2	38.53	38.35	-2	13,054	-0.02%
2023/05/19	6	38.41	11	38.71	38.00	-5	12,836	-0.04%
2023/05/18	19	39.33	20	39.16	39.15	-1	12,236	-0.01%
2023/05/17	10.2	37.82	10	37.84	37.85	0.2	11,459	0.00%
2023/05/16	16.2	38.36	15	38.59	38.05	1.2	10,956	0.01%
2023/05/15	40.9	38.70	52	38.59	38.00	-11.1	10,298	-0.11%
2023/05/12	12	35.90	15.4	36.56	37.40	-3.4	8,529	-0.04%
2023/05/11	5	34.65	2	34.40	34.00	3	7,137	0.04%
2023/05/10	0	0.00	2	33.50	33.60	-2	6,829	-0.03%
2023/05/09	2	33.95	2	33.68	33.60	0	6,776	0.00%
2023/05/08	7	34.46	1	34.25	34.35	6	6,657	0.09%
2023/05/05	2	33.70	1	33.45	33.40	1	6,346	0.02%
2023/05/03	1	33.50	2	33.40	33.40	-1	6,377	-0.02%
2023/05/02	3	33.78	6	33.73	33.65	-3	6,371	-0.05%
2023/04/27	0	0.00	1	32.60	32.55	-1	6,285	-0.02%
2023/04/26	0	0.00	1	32.40	32.80	-1	6,283	-0.02%
2023/04/25	0	0.00	3	33.10	32.35	-3	6,326	-0.05%
2023/04/24	8	32.68	0	0.00	32.80	8	6,278	0.13%
2023/04/21	1	32.55	0	0.00	32.35	1	6,285	0.02%
2023/04/20	0	0.00	21	32.85	32.85	-21	6,249	-0.34%
2023/04/19	1	33.20	0	0.00	32.90	1	6,223	0.02%
2023/04/17	1	33.60	0	0.00	33.60	1	6,162	0.02%
2023/04/14	2	33.48	0	0.00	33.40	2	6,141	0.03%
2023/04/13	0	33.80	0	0.00	33.55	0	6,147	0.00%
2023/04/12	0	0.00	1	33.80	33.80	-1	6,179	-0.02%
2023/04/11	0	0.00	1	33.40	33.25	-1	6,256	-0.02%
2023/04/10	8	33.15	0	0.00	33.20	8	6,247	0.13%
2023/03/31	0	0.00	2	32.95	33.00	-2	6,246	-0.03%
2023/03/30	2	33.33	1	33.15	33.15	1	6,215	0.02%
2023/03/29	4.1	34.14	5	34.08	33.45	-0.9	6,199	-0.01%
2023/03/28	3	34.15	6	33.48	34.30	-3	5,978	-0.05%
2023/03/17	1	32.20	0	0.00	32.35	1	7,059	0.01%
2023/03/15	0.1	32.95	0	0.00	32.60	0.1	7,592	0.00%
2023/03/10	5	33.25	0	0.00	33.15	5	7,707	0.06%
2023/03/09	5.1	34.21	0	0.00	34.15	5.1	7,570	0.07%
2023/03/08	2.1	34.60	0	0.00	34.60	2.1	7,589	0.03%
2023/03/07	2	34.05	2	34.25	34.25	0	7,314	0.00%
2023/03/06	0	0.00	1	33.95	33.90	-1	7,189	-0.01%
2023/03/01	1	33.20	2	33.30	33.20	-1	7,163	-0.01%
2023/02/22	1	33.85	0	0.00	33.80	1	7,228	0.01%
2023/02/21	1	34.25	0	0.00	34.20	1	7,255	0.01%
2023/02/20	1	34.30	0	0.00	34.15	1	7,239	0.01%
2023/02/17	1	34.10	2	34.00	34.05	-1	7,229	-0.01%
2023/02/15	0	0.00	1	34.10	34.15	-1	7,481	-0.01%
2023/02/10	1	33.50	0	0.00	33.20	1	7,679	0.01%
2023/02/09	3	33.83	0	0.00	33.65	3	7,682	0.04%
2023/02/08	0	0.00	1	33.90	33.70	-1	7,740	-0.01%
2023/02/07	3	34.30	0	0.00	34.30	3	7,734	0.04%
2023/02/06	0	0.00	4	34.50	34.40	-4	7,743	-0.05%
2023/02/03	1	34.50	5	34.50	34.40	-4	7,719	-0.05%
2023/02/01	0	0.00	3.3	34.36	34.25	-3.3	7,663	-0.04%
2023/01/30	0	0.00	1	33.85	33.95	-1	7,640	-0.01%
2023/01/17	1	32.90	0	0.00	33.15	1	7,632	0.01%
2023/01/16	2	32.90	1	32.90	32.90	1	7,698	0.01%
2023/01/11	2	33.93	2	33.85	33.90	0	7,818	0.00%
2023/01/04	0	0.00	1	34.45	34.30	-1	8,199	-0.01%
2023/01/03	1	34.65	0	0.00	34.70	1	8,226	0.01%
2022/12/30	2	34.38	0	0.00	34.50	2	8,188	0.02%
2022/12/29	1	33.50	1	34.10	34.15	0	8,061	0.00%
2022/12/28	0	0.00	1	34.00	34.25	-1	7,884	-0.01%
2022/12/23	1	33.70	0	0.00	33.70	1	8,014	0.01%
2022/12/21	0	0.00	0	34.00	33.80	0	8,197	0.00%
2022/12/20	5	34.60	4	34.28	33.95	1	8,256	0.01%
2022/12/19	0	0.00	1	34.85	34.70	-1	8,403	-0.01%
2022/12/16	0	0.00	0.1	35.00	35.30	-0.1	8,250	0.00%
2022/12/14	0	0.00	3	34.83	34.85	-3	7,878	-0.04%
2022/12/13	6	33.82	2	34.23	34.35	4	7,706	0.05%
2022/12/09	4.1	34.13	3.4	34.04	33.85	0.7	7,545	0.01%
2022/12/07	1	33.70	29	33.55	34.00	-28	7,139	-0.39%
2022/12/05	1	32.70	18	32.63	32.65	-17	6,728	-0.25%
2022/12/01	3	32.60	0	0.00	32.25	3	6,608	0.05%
2022/11/30	0	0.00	24	32.38	32.55	-24	6,800	-0.35%
2022/11/24	0	0.00	12.4	32.28	32.20	-12.4	6,821	-0.18%
2022/11/21	1	31.95	13	32.23	31.85	-12	7,722	-0.16%
2022/11/15	5	31.85	1	31.85	32.00	4	7,748	0.05%
2022/11/14	0	0.00	8	32.14	32.00	-8	8,108	-0.10%
2022/11/11	1	31.95	1	32.10	31.75	0	8,455	0.00%
2022/11/10	1	32.20	15	32.33	31.85	-14	8,749	-0.16%
2022/11/09	129	32.05	25	32.04	32.05	104	8,939	1.16%	大買/鉅額交易
2022/11/08	0	0.00	1	30.75	30.85	-1	8,894	-0.01%
2022/11/07	1	30.05	0	0.00	30.55	1	9,093	0.01%
2022/11/04	0	0.00	1	30.20	30.30	-1	9,104	-0.01%
2022/10/18	0	0.00	9	31.86	31.75	-9	9,508	-0.09%
2022/10/17	8	31.45	0	0.00	31.80	8	9,551	0.08%
2022/10/13	0	0.00	8	32.59	31.95	-8	9,677	-0.08%
2022/10/12	0	0.00	1	32.90	32.80	-1	9,955	-0.01%
2022/10/11	5.3	32.98	0	0.00	32.80	5.3	9,986	0.05%
2022/09/28	5	32.30	0	0.00	32.10	5	10,742	0.05%
2022/09/27	0	0.00	1	32.25	32.90	-1	10,652	-0.01%
2022/09/26	0	0.00	5	31.40	32.65	-5	10,692	-0.05%
2022/09/20	0	0.00	2	32.90	33.10	-2	10,848	-0.02%
2022/09/15	2	33.00	0	0.00	32.85	2	10,789	0.02%
2022/09/14	4	32.48	0	0.00	32.60	4	10,921	0.04%
2022/09/13	1	32.80	0	0.00	32.80	1	10,902	0.01%
2022/09/12	1	32.70	0	0.00	32.70	1	10,941	0.01%
2022/09/06	5	33.45	0	0.00	33.30	5	12,181	0.04%
2022/09/05	0	0.00	5	33.93	33.80	-5	12,043	-0.04%
2022/09/02	0.1	34.31	0	0.00	34.10	0.1	12,119	0.00%
2022/08/31	5	34.35	0	0.00	34.50	5	12,204	0.04%
2022/08/30	7	35.58	10	35.45	34.30	-3	12,316	-0.02%
2022/08/23	5	33.85	0	0.00	34.15	5	11,682	0.04%
2022/08/19	0	0.00	10	34.75	34.40	-10	11,683	-0.09%
2022/08/18	2	35.58	8.4	35.45	35.40	-6.4	11,395	-0.06%
2022/08/17	3	35.68	0	0.00	35.60	3	11,146	0.03%
2022/08/15	2	34.48	1	34.45	34.50	1	11,085	0.01%
2022/08/12	5	34.10	15	34.37	34.60	-10	11,276	-0.09%
2022/08/11	5	33.53	0	0.00	33.45	5	11,160	0.04%
2022/08/09	1	33.95	1	34.10	33.70	0	11,420	0.00%
2022/08/05	5	33.45	0	0.00	33.35	5	11,799	0.04%
2022/08/01	0	0.00	1	34.35	34.20	-1	12,061	-0.01%
2022/07/25	5	35.63	0	0.00	35.55	5	12,772	0.04%
2022/07/21	10	35.41	0	0.00	35.70	10	12,794	0.08%
2022/07/19	0	0.00	3	35.87	35.85	-3	12,733	-0.02%
2022/07/18	1	35.50	1.4	35.26	35.15	-0.4	12,425	0.00%
2022/07/15	1	35.05	1	34.85	35.00	0	12,458	0.00%
2022/07/07	1	33.20	0	0.00	33.40	1	12,352	0.01%
2022/07/05	1	33.60	1	33.25	33.70	0	12,463	0.00%
2022/06/21	0	0.00	1	34.30	34.15	-1	15,226	-0.01%
2022/06/20	0	0.00	5	34.35	34.00	-5	16,349	-0.03%
2022/06/17	5	34.20	1	34.00	34.35	4	17,193	0.02%
2022/06/16	25	34.68	25	34.25	34.20	0	18,656	0.00%
2022/06/15	4	36.55	7	36.39	36.70	-3	20,603	-0.01%
2022/06/14	3	35.60	0	0.00	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	0	0.00	1	36.45	36.45	-1	23,149	0.00%
2022/06/01	0	0.00	3	35.50	35.45	-3	23,999	-0.01%
2022/05/31	0	0.00	10	35.40	35.30	-10	24,237	-0.04%
2022/05/30	5	35.96	0	0.00	35.90	5	24,493	0.02%
2022/05/27	5	36.30	0	0.00	36.10	5	24,681	0.02%
2022/05/23	10	36.15	24	35.98	35.35	-14	25,134	-0.06%
2022/05/20	3	36.05	5	35.99	36.00	-2	24,981	-0.01%
2022/05/19	0	0.00	3	35.00	35.60	-3	25,058	-0.01%
2022/05/17	1	35.05	1	35.25	35.30	0	25,515	0.00%
2022/05/16	0	0.00	10	35.20	35.30	-10	25,394	-0.04%
2022/05/12	1	33.15	1	32.95	33.20	0	25,073	0.00%
2022/05/11	0	0.00	8	32.28	32.80	-8	25,047	-0.03%
2022/05/10	1	32.70	0	0.00	32.70	1	24,929	0.00%
2022/05/06	2	34.68	0	0.00	34.10	2	24,941	0.01%
2022/05/05	6	34.87	3	35.03	34.95	3	24,912	0.01%
2022/05/04	2	35.13	3	35.20	35.05	-1	24,948	0.00%
2022/05/03	12	34.21	0.7	34.20	34.30	11.3	24,829	0.05%
2022/04/29	0	0.00	1	33.80	33.55	-1	24,853	0.00%
2022/04/28	3	33.45	0	0.00	33.45	3	24,874	0.01%
2022/04/27	1	33.25	0	0.00	33.30	1	24,889	0.00%
2022/04/26	0	0.00	3	33.58	33.70	-3	24,903	-0.01%
2022/04/25	1	33.50	1	33.45	33.55	0	24,907	0.00%
2022/04/22	1	33.55	5	33.60	33.85	-4	24,998	-0.02%
2022/04/21	0.2	33.30	2	33.45	33.50	-1.8	25,180	-0.01%
2022/04/20	1	34.10	0	0.00	33.95	1	25,166	0.00%
2022/04/19	2	33.73	5.1	34.00	33.85	-3.1	25,311	-0.01%
2022/04/18	1.2	34.12	9	33.92	33.90	-7.8	25,523	-0.03%
2022/04/15	11.3	34.80	0	0.00	34.10	11.3	25,545	0.04%
2022/04/13	1	35.00	5	35.01	34.90	-4	25,680	-0.02%
2022/04/11	4.3	35.51	0	0.00	35.55	4.3	25,952	0.02%
2022/04/07	0	0.00	7	35.33	34.90	-7	26,229	-0.03%
2022/04/06	1	35.65	1	36.05	35.90	0	26,136	0.00%
2022/04/01	3	35.98	2	36.05	36.25	1	26,209	0.00%
2022/03/31	1.6	36.46	1	36.40	35.75	0.6	26,506	0.00%
2022/03/30	1	36.35	5	36.34	36.15	-4	26,436	-0.02%
2022/03/29	0	0.00	3	36.60	36.50	-3	26,437	-0.01%
2022/03/28	3	35.85	2	35.65	35.20	1	26,632	0.00%
2022/03/25	3	36.85	9	36.61	36.90	-6	27,001	-0.02%
2022/03/24	1	35.85	6.4	36.07	36.40	-5.4	26,915	-0.02%
2022/03/23	9.1	35.41	26.4	35.49	36.20	-17.3	26,585	-0.07%
2022/03/22	12.4	34.90	17.1	34.14	35.00	-4.7	25,909	-0.02%
2022/03/21	17.1	33.41	8	33.46	33.20	9.1	25,769	0.04%
2022/03/18	15	35.34	26.4	35.53	34.80	-11.4	27,186	-0.04%
2022/03/17	18	34.23	57	34.40	34.55	-39	25,792	-0.15%
2022/03/16	6.1	33.08	29	33.36	33.90	-23	27,012	-0.08%
2022/03/15	3	32.32	10	32.67	32.35	-7	27,180	-0.03%
2022/03/14	1	32.75	6	32.63	32.75	-5	27,649	-0.02%
2022/03/11	5	32.00	6	32.30	32.05	-1	28,443	0.00%
2022/03/10	3	32.05	0	0.00	31.95	3	28,427	0.01%
2022/03/09	1	31.85	0.1	31.90	31.90	0.9	28,570	0.00%
2022/03/08	2.1	31.27	10	31.81	31.90	-7.9	29,096	-0.03%
2022/03/07	5	31.82	0	0.00	31.60	5	29,577	0.02%
2022/03/04	1	32.80	2	32.65	32.75	-1	30,483	0.00%
2022/03/03	0	0.00	2	32.85	32.45	-2	30,872	-0.01%
2022/03/02	1	32.60	2	32.30	32.25	-1	31,443	0.00%
2022/03/01	15	32.60	6	32.36	32.55	9	32,177	0.03%
2022/02/25	1	30.95	6	31.16	31.25	-5	32,779	-0.02%
2022/02/24	50	31.35	50	30.35	30.45	0	34,164	0.00%
2022/02/23	4	31.44	1	31.60	31.45	3	35,556	0.01%
2022/02/22	3.1	31.70	0.1	31.65	31.75	3	39,053	0.01%
2022/02/21	0	0.00	1	32.15	31.85	-1	40,997	0.00%
2022/02/18	1.1	31.76	0.1	31.40	31.35	1	41,764	0.00%
2022/02/17	3.1	31.51	31.3	31.70	31.95	-28.2	42,519	-0.07%
2022/02/16	0	0.00	1	30.60	30.75	-1	43,007	0.00%
2022/02/15	0	0.00	2	30.45	30.45	-2	43,372	0.00%
2022/02/14	0.1	30.05	0	0.00	29.95	0.1	43,669	0.00%
2022/02/09	2.2	30.55	0	0.00	30.80	2.2	46,139	0.00%
2022/02/08	3	30.45	0	0.00	30.50	3	46,422	0.01%
2022/02/07	1	29.15	0	0.00	29.70	1	46,905	0.00%
2022/01/26	2	28.68	1	28.70	28.70	1	46,992	0.00%
2022/01/25	16	28.47	10	28.25	28.25	6	47,247	0.01%
2022/01/21	1	29.80	2	29.73	29.55	-1	48,276	0.00%
2022/01/20	0	0.00	5	30.05	30.00	-5	49,168	-0.01%
2022/01/19	0	0.00	5	30.07	29.85	-5	49,845	-0.01%
2022/01/17	5	29.75	0	0.00	30.20	5	50,731	0.01%
2022/01/14	6	29.84	5	30.50	29.85	1	51,242	0.00%
2022/01/13	0	0.00	3	30.80	30.70	-3	51,732	-0.01%
2022/01/12	5	30.80	12.1	30.91	31.05	-7.1	52,645	-0.01%
2022/01/11	0	0.00	6	30.65	30.35	-6	53,634	-0.01%
2022/01/07	6	31.85	6	31.67	31.50	0	56,112	0.00%
2022/01/06	23	31.81	2	31.90	32.15	21	58,624	0.04%
2022/01/05	0	0.00	13	32.03	31.80	-13	60,498	-0.02%
2022/01/04	2.1	32.42	25.1	32.30	32.40	-23	61,223	-0.04%
2022/01/03	9	32.94	6	32.58	32.80	3	62,833	0.00%
2021/12/30	2	32.45	15.2	32.51	32.60	-13.2	64,549	-0.02%
2021/12/29	3	32.45	7	32.33	32.40	-4	66,296	-0.01%
2021/12/28	11	32.38	1	32.30	32.25	10	67,519	0.01%
2021/12/27	1	32.15	5	32.22	32.30	-4	68,276	-0.01%
2021/12/24	1	31.90	6	31.66	31.60	-5	69,052	-0.01%
2021/12/23	9	31.72	6	31.68	31.65	3	69,663	0.00%
2021/12/22	14	31.50	6	31.60	31.75	8	71,310	0.01%
2021/12/21	13	31.20	24.1	31.43	31.75	-11.1	72,225	-0.02%
2021/12/20	5	31.90	4	32.10	32.15	1	73,784	0.00%
2021/12/17	17	31.99	0	0.00	31.90	17	79,917	0.02%
2021/12/16	6	31.89	13	31.61	31.55	-7	84,693	-0.01%
2021/12/15	26	31.52	29	31.80	31.40	-3	91,212	0.00%
2021/12/14	99	32.71	104.1	32.48	31.90	-5.1	93,039	-0.01%	大賣/
2021/12/13	28.1	30.96	22	31.02	31.50	6.1	90,912	0.01%
2021/12/10	64.1	31.19	47	31.47	30.45	17.1	89,869	0.02%
2021/12/09	37.1	32.68	29	32.82	32.85	8.1	87,725	0.01%
2021/12/08	22	34.07	30	34.04	33.90	-8	86,923	-0.01%
2021/12/07	19	35.06	7	34.66	34.45	12	86,353	0.01%
2021/12/06	12	34.18	0	0.00	34.15	12	85,453	0.01%
2021/12/03	25	34.70	5	34.81	34.60	20	85,788	0.02%
2021/12/02	33	34.74	1	34.35	34.00	32	85,774	0.04%
2021/12/01	7	35.31	151	35.08	35.05	-144	85,773	-0.17%	大賣/鉅額交易
2021/11/30	60	35.54	2.3	35.82	35.60	57.7	85,693	0.07%
2021/11/29	15.4	34.92	12	34.90	35.00	3.4	86,284	0.00%
2021/11/26	20	35.85	10	36.11	35.60	10	87,332	0.01%
2021/11/25	26	37.40	25.3	36.80	36.70	0.7	87,346	0.00%
2021/11/24	51.5	37.66	32	37.66	37.60	19.5	88,214	0.02%
2021/11/23	119	38.87	23	38.73	37.75	96	88,078	0.11%	大買/
2021/11/22	16	38.39	12	38.50	38.50	4	87,833	0.00%
2021/11/19	20	38.21	75.1	38.18	38.85	-55.1	86,945	-0.06%
2021/11/18	22	35.58	48	35.38	36.20	-26	84,338	-0.03%
2021/11/17	4	33.98	88	34.10	34.80	-84	83,529	-0.10%
2021/11/16	15	33.04	34	32.87	33.05	-19	84,033	-0.02%
2021/11/15	4	31.68	0	0.00	31.65	4	83,579	0.00%
2021/11/12	5	32.47	7	32.51	32.40	-2	82,778	0.00%
2021/11/11	10	32.91	8	32.58	32.75	2	82,458	0.00%
2021/11/10	76	33.01	26	32.97	32.75	50	82,591	0.06%
2021/11/09	1	34.80	15	34.83	34.50	-14	81,346	-0.02%
2021/11/08	1.2	34.66	43.1	34.98	34.60	-41.9	81,068	-0.05%
2021/11/05	14	34.21	1	34.30	34.20	13	80,450	0.02%
2021/11/04	21	34.08	21	34.36	33.95	0	80,248	0.00%
2021/11/03	3	33.73	1.4	33.86	33.60	1.6	80,239	0.00%
2021/11/02	2.3	33.77	0	33.80	33.55	2.3	80,294	0.00%
2021/11/01	24	33.89	3.1	33.88	33.70	20.9	80,105	0.03%
2021/10/29	21	34.64	20	35.10	34.40	1	79,912	0.00%
2021/10/28	21	34.75	24	35.08	34.70	-3	79,511	0.00%
2021/10/27	13.1	33.92	45	34.06	34.70	-32	79,229	-0.04%
2021/10/26	26	33.69	105.1	33.55	33.40	-79.1	79,236	-0.10%	大賣/
2021/10/25	1	34.10	2	34.15	34.00	-1	79,311	0.00%
2021/10/22	48	34.47	65	34.52	34.25	-17	78,953	-0.02%
2021/10/21	33	34.38	37	34.38	34.70	-4	78,280	-0.01%
2021/10/20	92	34.30	22	34.15	33.85	70	77,566	0.09%
2021/10/19	106.1	34.93	32	34.90	34.30	74.1	76,558	0.10%	大買/
2021/10/18	135	35.57	221	35.36	35.25	-86	75,478	-0.11%	大買/大賣/
2021/10/15	71.1	34.70	113	35.16	35.80	-42	74,309	-0.06%	大賣/
2021/10/14	130	34.93	132	35.15	34.55	-2	72,805	0.00%	大買/大賣/
2021/10/13	50	34.34	73.1	34.48	34.60	-23.1	69,990	-0.03%
2021/10/12	18	33.83	4	34.00	33.65	14	68,007	0.02%
2021/10/08	74	34.28	63	34.60	33.75	11	67,142	0.02%
2021/10/07	96	34.37	112	34.62	33.90	-16	65,231	-0.02%	大賣/
2021/10/06	35.1	33.72	95	33.79	34.00	-59.9	63,120	-0.09%
2021/10/05	30	32.43	18	33.21	33.45	12	61,172	0.02%
2021/10/04	13.1	31.87	42	32.09	32.35	-29	59,802	-0.05%
2021/10/01	70.1	32.47	80	32.42	32.00	-10	58,780	-0.02%
2021/09/30	42	32.66	45.1	32.86	32.70	-3.1	57,518	-0.01%
2021/09/29	183	32.48	128	32.91	32.65	55	56,777	0.10%	大買/大賣/
2021/09/28	68.1	32.88	39.1	32.61	32.65	29	54,838	0.05%
2021/09/27	82.1	34.06	63	34.23	33.75	19.1	53,293	0.04%
2021/09/24	326.1	34.07	180	34.00	34.10	146.1	51,001	0.29%	大買/大賣/鉅額交易
2021/09/23	156.1	32.76	323	33.10	34.80	-166.9	45,153	-0.37%	大買/大賣/鉅額交易
2021/09/22	472.1	32.78	376	33.38	31.65	96.1	40,445	0.24%	大買/大賣/
2021/09/17	16	32.76	161	33.04	33.40	-145	33,482	-0.43%	大賣/鉅額交易
2021/09/16	17.1	30.36	28	30.46	30.40	-10.9	30,901	-0.04%
2021/09/15	10.1	29.60	10	29.65	29.65	0.1	30,050	0.00%
2021/09/14	57	28.98	66	29.16	29.25	-9	29,755	-0.03%
2021/09/13	59	28.99	12	28.98	29.10	47	29,514	0.16%
2021/09/10	10	28.53	10	28.63	28.50	0	29,188	0.00%
2021/09/09	41	28.01	34	28.31	28.60	7	29,060	0.02%
2021/09/08	65	28.22	23.2	28.26	27.90	41.8	28,911	0.14%
2021/09/07	41	28.72	47	28.88	28.85	-6	28,391	-0.02%
2021/09/06	81	28.77	17	28.59	28.60	64	28,070	0.23%
2021/09/03	26	29.79	68.3	29.54	29.65	-42.3	27,372	-0.15%
2021/09/02	61	30.58	33	30.50	29.75	28	26,649	0.11%
2021/09/01	67	31.32	125	31.44	31.70	-58	24,832	-0.23%	大賣/
2021/08/31	52	30.42	72	30.47	30.55	-20	23,255	-0.09%
2021/08/30	22.1	29.68	72	30.21	30.30	-49.9	22,256	-0.22%
2021/08/27	17.1	28.91	60.4	29.03	29.40	-43.3	20,464	-0.21%
2021/08/26	31	28.79	89	28.70	28.30	-58	19,580	-0.30%
2021/08/25	53	28.23	27.1	28.29	28.25	25.9	18,392	0.14%
2021/08/24	28	28.15	50	28.26	28.35	-22	17,703	-0.12%
2021/08/23	47.1	27.84	88	28.10	27.85	-40.9	16,716	-0.24%
2021/08/20	44.1	28.21	122	27.68	28.00	-77.9	15,421	-0.51%	大賣/
2021/08/19	1.1	26.15	8	26.60	26.30	-6.9	13,922	-0.05%
2021/08/18	0	0.00	13	25.28	25.65	-13	13,496	-0.10%
2021/08/17	0	0.00	40.1	25.26	25.15	-40.1	13,451	-0.30%
2021/08/16	25	25.20	0	0.00	24.95	25	13,491	0.19%
2021/08/13	6	26.26	38	26.59	26.55	-32	13,065	-0.24%
2021/08/11	15	26.23	25	26.18	25.50	-10	13,049	-0.08%
2021/08/10	5	25.99	1	26.15	25.90	4	13,174	0.03%
2021/08/09	58	26.56	16	27.78	26.20	42	13,468	0.31%
2021/08/06	2	27.00	4	27.10	27.20	-2	13,136	-0.02%
2021/08/04	37	26.66	10	27.25	26.70	27	13,735	0.20%
2021/08/03	1	27.20	7	27.27	27.40	-6	13,595	-0.04%
2021/08/02	20	27.30	98	27.19	27.25	-78	13,319	-0.59%
2021/07/30	36	26.38	60	26.06	26.05	-24	12,791	-0.19%
2021/07/29	10	25.23	10	25.48	25.70	0	12,223	0.00%
2021/07/28	10	23.70	5	24.00	24.00	5	11,653	0.04%
2021/07/27	0	0.00	1	24.00	24.00	-1	12,083	-0.01%
2021/07/26	10	23.90	0	0.00	23.90	10	12,524	0.08%
2021/07/23	1	24.10	0	0.00	24.05	1	12,954	0.01%
2021/07/22	0	0.00	3	24.43	23.95	-3	14,017	-0.02%
2021/07/21	7	24.43	13	24.18	23.90	-6	15,752	-0.04%
2021/07/19	5	24.20	0	0.00	24.10	5	15,988	0.03%
2021/07/16	0	0.00	1	24.70	24.30	-1	16,489	-0.01%
2021/07/14	21	24.00	5	23.95	23.95	16	16,992	0.09%
2021/07/13	5	24.15	3	24.45	24.15	2	17,531	0.01%
2021/07/12	0	0.00	2	24.50	24.40	-2	17,590	-0.01%
2021/07/09	0	0.00	1	24.35	24.60	-1	17,700	-0.01%
2021/07/08	5	24.95	0	0.00	24.80	5	17,927	0.03%
2021/07/07	0	0.00	1	24.40	24.35	-1	18,198	-0.01%
2021/07/06	5	24.25	0	0.00	24.25	5	18,397	0.03%
2021/07/05	4	24.61	3	24.60	24.50	1	18,573	0.01%
2021/07/01	2	24.80	2	24.75	24.55	0	18,914	0.00%
2021/06/30	6	25.43	5	25.50	24.70	1	19,271	0.01%
2021/06/29	20	25.10	40	24.98	25.30	-20	18,860	-0.11%
2021/06/28	6	23.96	0	0.00	24.00	6	18,604	0.03%
2021/06/25	5	24.05	0	0.00	24.05	5	18,732	0.03%
2021/06/24	41	24.25	0	0.00	24.20	41	18,880	0.22%
2021/06/23	1	24.00	1	24.30	24.30	0	19,086	0.00%
2021/06/22	0	0.00	1	24.05	23.85	-1	19,419	-0.01%
2021/06/21	18	24.01	1	23.85	23.70	17	19,485	0.09%
2021/06/17	0	0.00	0.1	25.35	25.35	-0.1	19,736	0.00%
2021/06/16	0	0.00	33	25.44	25.45	-33	20,060	-0.16%
2021/06/15	0	0.00	3	25.20	25.30	-3	20,441	-0.01%
2021/06/08	1	24.85	6	24.98	25.15	-5	23,725	-0.02%
2021/06/04	0	0.00	35	24.96	24.85	-35	24,307	-0.14%
2021/06/03	5	24.90	0	0.00	25.10	5	24,689	0.02%
2021/05/28	0	0.00	8	25.02	24.90	-8	30,057	-0.03%
2021/05/27	0	0.00	2	24.88	25.00	-2	33,968	-0.01%
2021/05/26	0	0.00	3	24.10	24.35	-3	34,764	-0.01%
2021/05/25	3	23.90	0	23.90	23.80	3	35,093	0.01%
2021/05/24	0	0.00	2	23.00	23.85	-2	35,637	-0.01%
2021/05/19	2	23.25	4	23.35	23.35	-2	37,310	-0.01%
2021/05/17	50	20.40	41	21.00	20.55	9	38,268	0.02%
2021/05/13	1	22.00	90	22.06	22.30	-89	37,874	-0.23%
2021/05/12	12	22.19	70	22.24	22.90	-58	37,688	-0.15%
2021/05/11	7	24.99	0	0.00	24.25	7	37,222	0.02%
2021/05/10	3	25.75	1	25.85	25.70	2	37,091	0.01%
2021/05/07	3	25.62	3	25.68	25.65	0	37,745	0.00%
2021/05/06	0	0.00	12	24.50	24.60	-12	37,769	-0.03%
2021/05/05	40	24.64	5	24.50	24.55	35	37,819	0.09%
2021/05/04	62	24.89	24	25.46	24.70	38	38,316	0.10%
2021/05/03	78	26.32	11.1	26.20	25.75	66.9	38,045	0.18%
2021/04/29	55	27.22	23	27.03	27.00	32	37,927	0.08%
2021/04/28	85	28.48	80	28.47	27.95	5	37,887	0.01%
2021/04/27	100	28.17	169.4	28.29	28.55	-69.4	37,354	-0.19%	大賣/
2021/04/26	8	27.26	0	0.00	26.90	8	36,776	0.02%
2021/04/23	1	27.10	30	27.07	26.85	-29	36,871	-0.08%
2021/04/22	0	0.00	11	27.58	26.60	-11	36,995	-0.03%
2021/04/21	4	27.45	10	27.52	27.25	-6	36,807	-0.02%
2021/04/20	0	0.00	14	27.11	27.20	-14	36,858	-0.04%
2021/04/19	8	27.36	17	27.24	27.30	-9	37,612	-0.02%
2021/04/16	0	0.00	16	26.59	26.50	-16	37,472	-0.04%
2021/04/15	5	26.12	100	26.40	26.15	-95	37,690	-0.25%
2021/04/14	26.3	26.11	4	26.01	25.80	22.3	38,428	0.06%
2021/04/13	118	26.74	6	26.95	26.30	112	38,688	0.29%	大買/鉅額交易
2021/04/12	20	26.43	13	26.50	26.30	7	38,729	0.02%
2021/04/09	1	26.75	1.2	26.83	26.70	-0.2	39,016	0.00%
2021/04/08	0	0.00	5	27.09	27.10	-5	39,108	-0.01%
2021/04/07	3	27.10	0	26.80	27.25	3	39,792	0.01%
2021/04/06	18	26.48	3	26.47	26.60	15	40,441	0.04%
2021/04/01	2	26.85	7	27.06	26.85	-5	40,937	-0.01%
2021/03/31	19	27.16	12	27.31	27.05	7	41,837	0.02%
2021/03/30	9	27.44	11	27.43	27.30	-2	43,385	0.00%
2021/03/29	5	27.73	4	27.65	27.50	1	45,564	0.00%
2021/03/26	0	0.00	11	27.88	27.60	-11	47,627	-0.02%
2021/03/25	34	27.79	36	28.03	27.60	-2	48,995	0.00%
2021/03/24	15	27.62	105	27.65	27.50	-90	50,804	-0.18%	大賣/
2021/03/23	17	27.22	80.4	27.26	27.10	-63.4	51,779	-0.12%
2021/03/22	28	27.28	30	27.32	27.40	-2	52,246	0.00%
2021/03/19	48	27.66	19.1	27.60	27.50	28.9	52,776	0.05%
2021/03/18	9	28.15	10.1	28.30	28.05	-1.1	54,426	0.00%
2021/03/17	78	28.48	35.1	28.48	28.20	43	55,388	0.08%
2021/03/16	50.1	29.18	17	29.49	28.85	33.1	57,510	0.06%
2021/03/15	112.2	28.63	144	28.99	28.95	-31.8	57,333	-0.06%	大買/大賣/
2021/03/12	49	28.18	14	28.09	28.15	35	56,117	0.06%
2021/03/11	30	27.83	52	27.89	27.95	-22	55,758	-0.04%
2021/03/10	75	28.11	65.1	28.44	27.90	9.9	55,657	0.02%
2021/03/09	85.1	28.30	62	28.01	28.35	23.1	55,980	0.04%
2021/03/08	32	28.08	53	28.23	28.15	-21	55,962	-0.04%
2021/03/05	67	28.36	56	28.27	28.45	11	55,390	0.02%
2021/03/04	124	28.71	136	28.73	28.20	-12	55,682	-0.02%	大買/大賣/
2021/03/03	437	29.76	412.4	29.82	29.35	24.6	55,313	0.04%	大買/大賣/
2021/03/02	136.1	29.40	310.2	29.22	29.45	-174.1	52,522	-0.33%	大買/大賣/鉅額交易
2021/02/26	224	27.93	97.4	28.02	27.95	126.6	48,714	0.26%	大買/鉅額交易
2021/02/25	4	27.29	13	27.54	27.50	-9	47,957	-0.02%
2021/02/24	43	27.29	47	27.64	27.20	-4	47,557	-0.01%
2021/02/23	27	27.05	26	27.35	27.00	1	47,006	0.00%
2021/02/22	57	27.08	62	27.29	26.95	-5	46,677	-0.01%
2021/02/19	65	27.43	75	27.34	27.45	-10	46,058	-0.02%
2021/02/18	99	26.99	200	26.74	27.45	-101	45,195	-0.22%	大賣/
2021/02/17	17	25.61	22	25.74	25.55	-5	44,094	-0.01%
2021/02/05	21	25.22	2	25.15	25.10	19	43,931	0.04%
2021/02/04	0	0.00	27	25.23	25.35	-27	43,843	-0.06%
2021/02/03	8	25.48	4	25.60	25.15	4	43,840	0.01%
2021/02/02	14	25.19	36	25.19	25.00	-22	43,770	-0.05%
2021/02/01	26	25.05	0	0.00	25.10	26	43,710	0.06%
2021/01/29	89.1	25.93	85	26.15	25.20	4.1	43,600	0.01%
2021/01/28	2	24.95	10	24.90	24.90	-8	42,959	-0.02%
2021/01/27	58	25.92	6	26.23	25.60	52	43,016	0.12%
2021/01/26	59	26.49	63	26.76	25.90	-4	43,276	-0.01%
2021/01/25	21	26.00	0	0.00	26.10	21	42,870	0.05%
2021/01/22	26	26.26	40	26.30	26.50	-14	42,980	-0.03%
2021/01/21	39	26.17	62	26.39	26.20	-23	42,821	-0.05%
2021/01/20	137	26.01	19	26.04	25.55	118	42,792	0.28%	大買/鉅額交易
2021/01/19	111.1	26.74	211	26.37	26.85	-99.9	42,639	-0.23%	大買/大賣/
2021/01/18	113	24.39	47	24.88	25.15	66	42,172	0.16%	大買/
2021/01/15	20	25.00	0	0.00	24.45	20	44,252	0.05%
2021/01/14	32	25.15	15	25.14	25.20	17	44,550	0.04%
2021/01/13	27	25.07	18	25.43	25.15	9	44,557	0.02%
2021/01/12	74.1	24.66	108	25.06	25.40	-33.9	44,187	-0.08%	大賣/
2021/01/11	75	24.68	25.1	24.51	24.40	49.9	43,320	0.12%
2021/01/08	19	25.08	2	25.15	25.10	17	42,925	0.04%
2021/01/07	82	25.43	328	25.28	25.35	-246	42,587	-0.58%	大賣/鉅額交易
2021/01/06	23	26.33	56	26.29	25.70	-33	41,820	-0.08%
2021/01/05	40	26.26	3	26.15	26.15	37	41,312	0.09%
2021/01/04	36.5	26.83	48	26.96	26.80	-11.5	40,929	-0.03%
2020/12/31	20.5	26.34	20	26.55	26.45	0.5	40,482	0.00%
2020/12/30	35	26.76	107	27.07	26.55	-72	40,208	-0.18%	大賣/
2020/12/29	97	26.28	5	26.13	26.15	92	39,361	0.23%
2020/12/28	25.1	27.10	6	27.45	26.80	19.1	38,445	0.05%
2020/12/25	137	27.04	74.1	27.35	26.95	62.9	37,476	0.17%	大買/
2020/12/24	135.1	28.21	157	28.89	27.55	-21.9	36,509	-0.06%	大買/大賣/
2020/12/23	333	27.54	204	28.12	28.35	129	34,770	0.37%	大買/大賣/鉅額交易
2020/12/22	183.1	28.50	152	28.24	27.90	31.1	32,390	0.10%	大買/大賣/
2020/12/21	305	27.81	65.2	28.02	27.30	239.8	30,176	0.79%	大買/鉅額交易
2020/12/18	376.1	26.63	61	27.56	27.60	315.1	28,570	1.10%	大買/鉅額交易
2020/12/17	7	25.42	3	25.50	25.65	4	26,353	0.02%
2020/12/16	10	25.20	12	24.99	24.75	-2	25,278	-0.01%
2020/12/15	163.1	24.86	2	24.45	24.45	161.1	24,972	0.65%	大買/鉅額交易
2020/12/14	45	25.09	62.1	25.28	25.05	-17.1	24,158	-0.07%
2020/12/11	171.1	23.74	150	23.77	23.20	21.1	22,119	0.10%	大買/大賣/
2020/12/10	20	24.05	26.2	24.00	24.10	-6.2	20,722	-0.03%
2020/12/09	6	22.03	4	21.99	21.95	2	17,953	0.01%
2020/12/08	1	21.10	0	0.00	21.10	1	17,339	0.01%
2020/12/07	1	21.20	0	0.00	21.10	1	17,206	0.01%
2020/12/04	0	0.00	30	21.37	21.45	-30	16,907	-0.18%
2020/12/03	10	21.83	5	21.85	21.55	5	16,642	0.03%
2020/12/02	3	20.70	155.2	21.35	21.10	-152.2	16,009	-0.95%	大賣/鉅額交易
2020/12/01	22	20.65	2	20.70	20.65	20	15,642	0.13%
2020/11/30	25	20.73	330	21.21	21.05	-305	15,457	-1.97%	大賣/鉅額交易
2020/11/27	26	20.48	369	20.02	20.90	-343	14,382	-2.38%	大賣/鉅額交易
2020/11/26	46	19.00	10.9	19.08	19.00	35.1	13,669	0.26%
2020/11/25	5	19.34	30	19.47	19.10	-25	13,591	-0.18%
2020/11/24	10	19.05	34	18.73	18.90	-24	13,380	-0.18%
2020/11/23	2	19.15	0	0.00	19.05	2	13,170	0.02%
2020/11/20	3	19.15	2	19.10	19.10	1	13,132	0.01%
2020/11/19	26	19.35	0	0.00	19.30	26	13,046	0.20%
2020/11/18	0	0.00	10	19.55	19.65	-10	13,051	-0.08%
2020/11/16	20	19.70	10	19.60	19.65	10	13,075	0.08%
2020/11/13	10	19.20	0	0.00	19.40	10	13,079	0.08%
2020/11/12	150	20.10	100	19.90	19.90	50	12,903	0.39%	大買/
2020/11/11	12	20.38	0	0.00	20.30	12	12,909	0.09%
2020/11/10	44	20.49	0	0.00	20.35	44	13,029	0.34%
2020/11/09	229	20.48	0	0.00	20.40	229	13,295	1.72%	大買/鉅額交易
2020/11/06	30	20.38	0	0.00	20.40	30	13,320	0.23%
2020/11/05	129	20.57	4	20.65	20.35	125	13,489	0.93%	大買/鉅額交易
2020/11/04	98	20.60	69	20.71	20.50	29	13,652	0.21%
2020/11/03	26	20.36	197.2	20.93	20.45	-171.2	13,803	-1.24%	大賣/鉅額交易
2020/11/02	0	0.00	241	21.00	20.70	-241	14,771	-1.63%	大賣/鉅額交易
2020/10/30	15	21.03	65	21.33	21.05	-50	14,819	-0.34%
2020/10/29	68.1	20.73	111	20.65	20.80	-42.9	14,802	-0.29%	大賣/
2020/10/28	40	20.75	74	21.13	20.65	-34	15,384	-0.22%
2020/10/27	55	20.71	2	20.73	20.50	53	15,963	0.33%
2020/10/26	186	21.79	46.1	21.85	21.20	139.9	15,584	0.90%	大買/鉅額交易
2020/10/23	206.1	22.50	574	22.71	22.80	-367.9	14,694	-2.50%	大買/大賣/鉅額交易
2020/10/22	25	20.08	386	20.70	21.35	-361	12,221	-2.95%	大賣/鉅額交易
2020/10/21	208	18.86	388	19.57	19.45	-180	11,583	-1.55%	大買/大賣/鉅額交易
2020/10/20	53	18.77	65	18.95	19.15	-12	11,223	-0.11%
2020/10/19	37	18.38	64	18.53	18.70	-27	11,116	-0.24%
2020/10/16	18	18.19	18	18.43	17.70	0	11,020	0.00%
2020/10/15	8	17.90	13	18.03	18.10	-5	10,953	-0.05%
2020/10/14	86	17.27	67.9	17.77	18.00	18.1	10,937	0.17%
2020/10/13	28	18.26	0	0.00	18.40	28	10,802	0.26%
2020/10/12	10	18.09	0	0.00	18.15	10	10,734	0.09%
2020/10/08	32	17.79	1	18.00	18.00	31	10,751	0.29%
2020/10/07	139	17.47	0	0.00	17.60	139	10,680	1.30%	大買/鉅額交易
2020/10/06	48	17.05	0	0.00	17.05	48	10,679	0.45%
2020/10/05	290	16.70	0	0.00	16.70	290	10,698	2.71%	大買/鉅額交易
2020/09/30	2	16.55	0	0.00	16.80	2	10,750	0.02%
2020/09/29	0	0.00	2	17.05	17.05	-2	10,731	-0.02%
2020/09/28	0	0.00	11	15.50	15.50	-11	10,501	-0.10%
2020/09/23	5	15.35	0	0.00	15.35	5	10,669	0.05%
2020/09/21	59	15.28	0	0.00	15.55	59	10,856	0.54%
2020/09/18	115	16.05	0	0.00	15.85	115	10,816	1.06%	大買/鉅額交易
2020/09/17	0	0.00	109	16.70	16.70	-109	10,389	-1.05%	大賣/鉅額交易
2020/09/16	219	16.18	0	0.00	16.15	219	10,413	2.10%	大買/鉅額交易
2020/09/14	1	16.45	15	16.35	16.45	-14	10,403	-0.13%
2020/09/11	10	15.90	0	0.00	15.80	10	10,393	0.10%
2020/09/10	1	16.65	0.4	16.35	16.35	0.6	10,367	0.01%
2020/09/09	5	16.85	0	0.00	16.85	5	10,352	0.05%
2020/09/07	22	17.78	0	0.00	17.55	22	10,353	0.21%
2020/09/04	19	17.72	0	0.00	17.75	19	10,299	0.18%
2020/08/28	0	0.00	6	17.25	17.25	-6	10,231	-0.06%
2020/08/26	0	0.00	12	17.40	17.30	-12	10,350	-0.12%
2020/08/25	32	17.37	0	0.00	17.40	32	10,385	0.31%
2020/08/24	183	17.48	1	17.15	17.20	182	10,653	1.71%	大買/鉅額交易
2020/08/21	5	16.90	0	0.00	17.55	5	10,631	0.05%
2020/08/20	39	16.40	32	16.70	16.65	7	10,557	0.07%
2020/08/19	1	17.45	0	0.00	17.30	1	10,494	0.01%
2020/08/18	13	17.07	30	17.45	17.40	-17	10,421	-0.16%
2020/08/17	25	16.85	0	0.00	17.30	25	10,380	0.24%
2020/08/14	91.1	16.61	80	16.81	17.00	11.1	10,252	0.11%
2020/08/13	108	16.50	90	16.44	16.50	18	10,026	0.18%	大買/
2020/08/12	81	14.87	0	15.00	15.00	81	9,610	0.84%
2020/08/11	77	14.87	0	0.00	14.65	77	9,411	0.82%
2020/08/10	107	14.92	12	14.90	14.65	95	9,182	1.03%	大買/
2020/08/07	6	13.30	8	14.00	14.20	-2	8,946	-0.02%
2020/08/06	105	14.35	0	0.00	13.05	105	8,558	1.23%	大買/鉅額交易
2020/08/05	23	14.16	0	0.00	14.50	23	7,155	0.32%
2020/08/04	31	14.41	2	14.70	14.50	29	6,885	0.42%
2020/08/03	1	15.05	0	0.00	14.40	1	6,652	0.02%
2020/07/31	6	16.10	0	0.00	16.00	6	6,086	0.10%
2020/07/16	0	0.00	3	21.77	21.60	-3	6,405	-0.05%
2020/07/10	0	0.00	2	20.45	20.80	-2	6,805	-0.03%
2020/07/07	0	0.00	1	18.80	18.90	-1	6,929	-0.01%
2020/07/01	1	18.90	0	0.00	18.90	1	7,286	0.01%
2020/06/30	2	21.60	0	0.00	21.00	2	7,451	0.03%
2020/06/29	1	21.55	0.8	21.20	21.35	0.2	7,376	0.00%
2020/06/11	1	21.35	3	21.20	21.10	-2	8,162	-0.02%
2020/06/09	0	0.00	1	21.65	21.65	-1	8,454	-0.01%
2020/06/08	0	21.45	5	21.70	21.60	-5	8,544	-0.06%
2020/06/05	1.2	21.79	0	21.70	21.80	1.1	8,542	0.01%
2020/06/02	91	21.90	0	0.00	21.70	91	8,681	1.05%
2020/06/01	0	0.00	1	21.20	21.15	-1	8,641	-0.01%
2020/05/29	6	20.33	2	21.15	20.75	4	8,590	0.05%
2020/05/20	0	0.00	2	20.35	20.60	-2	8,366	-0.02%
2020/05/18	1	20.15	0	0.00	20.00	1	8,637	0.01%
2020/05/14	1	20.55	1	20.55	20.50	0	8,683	0.00%
2020/05/13	2	21.05	0	0.00	21.20	2	8,698	0.02%
2020/05/12	3	21.05	0	0.00	20.90	3	8,665	0.03%
2020/05/11	3	21.60	4	21.70	21.40	-1	8,647	-0.01%
2020/05/06	3	22.62	2	22.70	22.70	1	8,363	0.01%
2020/04/30	4	21.90	1	21.35	21.50	3	7,860	0.04%
2020/04/28	1	21.15	0	0.00	20.90	1	7,859	0.01%
2020/04/27	0	0.00	5	21.05	20.95	-5	7,950	-0.06%
2020/04/24	0	0.00	6.5	21.56	21.40	-6.5	7,907	-0.08%
2020/04/22	1	21.80	0	0.00	21.95	1	7,850	0.01%
2020/04/20	0	0.00	1	22.60	22.45	-1	7,775	-0.01%
2020/04/17	1	22.80	8	22.78	22.65	-7	7,812	-0.09%
2020/04/16	1	22.50	0	0.00	22.75	1	7,755	0.01%
2020/04/14	1	23.00	1	22.75	22.60	0	7,353	0.00%
2020/04/13	1	22.50	0	0.00	22.60	1	7,245	0.01%
2020/04/08	0	0.00	1	22.50	22.80	-1	7,182	-0.01%
2020/04/06	0	0.00	1	22.00	22.15	-1	7,363	-0.01%
2020/04/01	6	21.20	2	20.65	20.90	4	7,208	0.06%
2020/03/30	1	18.60	0	0.00	19.70	1	6,938	0.01%
2020/03/26	1	19.30	0	0.00	19.50	1	6,850	0.01%
2020/03/25	0	0.00	1	19.25	19.30	-1	6,868	-0.01%
2020/03/24	0	0.00	1	18.35	18.15	-1	6,813	-0.01%
2020/03/23	1	17.05	0	0.00	16.90	1	6,854	0.01%
2020/03/18	2	18.35	3	18.63	18.15	-1	6,706	-0.01%
2020/03/16	0	0.00	1	17.90	18.05	-1	6,617	-0.02%
2020/03/13	1	16.90	0	0.00	18.30	1	6,603	0.02%
2020/03/12	1	18.65	13	18.65	18.75	-12	6,414	-0.19%
2020/03/09	0	19.80	20	20.30	19.90	-20	6,362	-0.31%
2020/03/06	1	21.20	0	0.00	21.10	1	6,310	0.02%
2020/02/25	1	22.15	1	21.75	22.05	0	7,505	0.00%
2020/02/21	0	0.00	1	22.70	22.75	-1	7,852	-0.01%
2020/02/20	1	22.90	0	0.00	22.60	1	7,908	0.01%
2020/02/19	6	23.27	6.7	23.09	23.40	-0.7	8,037	-0.01%
2020/02/17	0	0.00	1	22.05	22.10	-1	8,315	-0.01%
2020/02/14	0	0.00	1	21.95	21.85	-1	8,357	-0.01%
2020/02/12	1	21.50	2	21.50	21.45	-1	8,350	-0.01%
2020/02/11	0	0.00	0	21.10	21.20	0	8,321	0.00%
2020/02/10	1	20.20	0	0.00	20.60	1	8,298	0.01%
2020/02/07	0	0.00	1	20.40	20.40	-1	8,401	-0.01%
2020/01/31	7	19.25	5	19.68	19.60	2	8,952	0.02%
2020/01/17	0	0.00	2	21.70	21.80	-2	8,935	-0.02%
2020/01/14	0	0.00	12	21.20	21.20	-12	9,062	-0.13%
2020/01/13	1	21.50	15	21.56	21.50	-14	9,078	-0.15%
2020/01/10	12	21.10	1	20.85	20.90	11	9,028	0.12%
2020/01/08	1	20.50	0	0.00	20.55	1	9,161	0.01%
2020/01/02	1	21.25	0	0.00	21.05	1	9,261	0.01%
2019/12/31	8	21.32	1	22.25	21.00	7	9,260	0.08%
2019/12/30	1	21.85	2	21.70	22.10	-1	9,115	-0.01%
2019/12/27	12	21.00	0	0.00	20.85	12	8,982	0.13%
2019/12/26	1	20.60	0	0.00	20.60	1	8,963	0.01%
2019/12/25	1	20.45	0	0.00	20.40	1	9,033	0.01%
2019/12/20	0	0.00	1	21.20	20.95	-1	9,165	-0.01%
2019/12/19	2	20.75	0	0.00	20.70	2	9,054	0.02%
2019/12/16	1	20.85	2	20.70	20.60	-1	9,144	-0.01%
2019/12/12	0	0.00	2	21.28	20.90	-2	9,128	-0.02%
2019/12/11	1	20.90	30	20.75	20.90	-29	9,098	-0.32%
2019/12/10	0	0.00	2	21.23	21.05	-2	9,126	-0.02%
2019/12/09	0	0.00	1	21.60	21.60	-1	9,079	-0.01%
2019/12/06	1	21.35	0	0.00	21.25	1	9,171	0.01%
2019/12/04	2	21.68	1	21.60	21.55	1	9,248	0.01%
2019/12/03	2	21.75	1	21.65	21.90	1	9,468	0.01%
2019/12/02	30	22.10	0	0.00	21.90	30	9,716	0.31%
2019/11/29	1	22.55	0	0.00	22.05	1	9,780	0.01%
2019/11/28	0	0.00	2	22.25	22.05	-2	9,713	-0.02%
2019/11/27	2	23.25	35	23.84	23.15	-33	9,664	-0.34%
2019/11/26	3	24.20	6	23.90	23.70	-3	9,509	-0.03%
2019/11/22	34	22.62	1	23.05	22.85	33	9,413	0.35%
2019/11/20	1	21.10	1	21.45	21.85	0	9,359	0.00%
2019/11/19	1	20.70	2	20.88	20.95	-1	9,542	-0.01%
2019/11/18	4	20.26	75	20.28	20.30	-71	9,567	-0.74%
2019/11/15	76	20.10	1	20.05	20.10	75	9,415	0.80%
2019/11/11	0	0.00	1	17.95	18.15	-1	9,043	-0.01%
2019/11/06	1	18.20	0	0.00	18.40	1	9,184	0.01%
2019/10/29	0	0.00	2	18.00	17.90	-2	9,265	-0.02%
2019/09/26	0	0.00	50	17.55	17.25	-50	12,731	-0.39%
2019/09/25	0	0.00	0	17.60	17.70	0	12,983	0.00%
2019/09/23	50	18.05	0	0.00	18.00	50	13,865	0.36%
2019/09/16	1	17.75	0	0.00	17.75	1	15,601	0.01%
2019/09/12	0	0.00	1	17.75	17.80	-1	15,642	-0.01%
2019/09/10	1	17.40	1	17.30	17.25	0	16,545	0.00%
2019/08/30	0	0.00	2	17.00	16.85	-2	18,056	-0.01%
2019/08/28	1	17.25	1	17.00	16.95	0	18,705	0.00%
2019/08/27	2	16.60	0	0.00	17.20	2	18,767	0.01%
2019/08/26	0	0.00	2	17.10	17.10	-2	18,631	-0.01%
2019/08/22	3	16.77	23	16.54	17.50	-20	18,861	-0.11%
2019/08/21	1	17.95	1	17.60	17.60	0	18,957	0.00%
2019/08/20	1	18.15	1	18.45	18.45	0	19,025	0.00%
2019/08/15	1	18.50	0	0.00	18.70	1	19,732	0.01%
2019/08/12	0	0.00	1	18.95	19.10	-1	19,738	-0.01%
2019/08/07	1	18.55	0	0.00	18.75	1	19,921	0.01%
2019/08/02	1	18.85	0	0.00	18.70	1	20,041	0.00%
2019/07/31	0	0.00	4	20.08	20.20	-4	20,011	-0.02%
2019/07/29	0	0.00	1	19.60	19.60	-1	19,826	-0.01%
2019/07/26	2	18.83	0	0.00	19.25	2	19,774	0.01%
2019/07/24	0	0.00	2	19.65	19.85	-2	19,639	-0.01%
2019/07/16	0	0.00	1	19.35	19.45	-1	19,196	-0.01%
2019/07/15	0	0.00	24	18.89	19.00	-24	19,103	-0.13%
2019/07/12	20	18.25	0	0.00	18.45	20	18,755	0.11%
2019/07/10	0	0.00	1	18.95	18.95	-1	18,198	-0.01%
2019/07/09	1	18.50	8	18.35	18.50	-7	17,815	-0.04%
2019/07/08	8	18.83	0	0.00	18.95	8	18,178	0.04%
2019/07/03	2	19.35	2	19.70	19.30	0	18,997	0.00%
2019/07/02	2	19.40	0	0.00	19.15	2	18,961	0.01%
2019/07/01	0	0.00	2	19.85	19.85	-2	18,755	-0.01%
2019/06/28	3	18.63	0.2	18.70	18.75	2.8	18,324	0.02%
2019/06/26	20	19.20	0	0.00	19.20	20	17,757	0.11%
2019/06/21	4	19.69	5.1	20.03	19.15	-1.1	17,811	-0.01%
2019/06/19	22	19.55	23	19.17	19.80	-1	17,381	-0.01%
2019/06/18	8	19.84	4	19.98	19.15	4	17,041	0.02%
2019/06/17	2	20.35	0	0.00	20.55	2	16,477	0.01%
2019/06/13	7	20.97	12	21.13	20.80	-5	15,965	-0.03%
2019/06/11	12	20.43	20	20.50	20.30	-8	15,276	-0.05%
2019/06/10	0	0.00	1	21.85	21.55	-1	14,681	-0.01%
2019/06/06	24	22.36	3	21.48	22.10	21	14,340	0.15%
2019/06/05	0	0.00	2	21.65	21.70	-2	13,972	-0.01%
2019/06/04	12	20.13	14	20.48	19.75	-2	13,549	-0.01%
2019/05/31	2	21.40	0	0.00	21.75	2	12,945	0.02%
2019/05/30	0	0.00	2	21.00	21.50	-2	12,901	-0.02%
2019/05/29	3	20.65	3	20.80	21.15	0	12,918	0.00%
2019/05/20	0	0.00	1	22.50	22.65	-1	11,511	-0.01%
2019/05/14	3	21.50	3	22.00	22.20	0	11,365	0.00%
2019/05/13	0	0.00	2	21.40	21.20	-2	11,421	-0.02%
2019/05/10	2	23.10	1	22.70	23.10	1	11,388	0.01%
2019/05/09	0	0.00	2	22.05	22.05	-2	11,291	-0.02%
2019/05/08	1	22.80	0	0.00	22.85	1	11,204	0.01%
2019/04/25	2	24.30	0	0.00	24.30	2	12,084	0.02%
2019/04/24	2	24.45	0	0.00	24.20	2	12,488	0.02%
2019/04/22	3	25.00	0	0.00	25.05	3	13,307	0.02%
2019/04/17	20	25.98	4	25.96	25.85	16	14,091	0.11%
2019/04/16	0	0.00	10	26.35	26.60	-10	14,126	-0.07%
2019/04/15	0	0.00	1	29.05	27.70	-1	14,031	-0.01%
2019/04/12	11	28.88	12	29.35	29.50	-1	14,076	-0.01%
2019/04/11	0	29.25	13	30.21	29.55	-13	13,466	-0.10%
2019/04/10	13	28.93	19	28.77	29.80	-6	13,209	-0.05%
2019/04/08	0	0.00	2	24.45	25.75	-2	13,374	-0.01%
2019/04/03	1	23.30	0	0.00	23.45	1	14,466	0.01%
2019/04/01	1	24.00	0	0.00	24.15	1	16,177	0.01%
2019/03/29	0	0.00	10	24.20	24.30	-10	17,091	-0.06%
2019/03/28	1	23.95	2	24.29	24.75	-1	17,237	-0.01%
2019/03/26	45	24.59	3	24.93	24.85	42	17,551	0.24%
2019/03/25	4	24.03	53	24.44	24.90	-49	17,804	-0.28%
2019/03/21	12	26.06	1	26.10	26.15	11	18,702	0.06%
2019/03/18	10	26.30	0	0.00	26.25	10	19,127	0.05%
2019/03/15	1	26.40	1	26.55	26.25	0	19,389	0.00%
2019/03/08	1	25.40	0	0.00	25.55	1	20,845	0.00%
2019/03/05	0	0.00	4	26.25	26.30	-4	24,464	-0.02%
2019/03/04	0	0.00	1	26.75	26.80	-1	25,052	0.00%
2019/02/27	4	25.99	3	26.35	26.80	1	25,603	0.00%
2019/02/26	1	25.60	0	0.00	26.05	1	25,578	0.00%
2019/02/25	2	26.15	1	26.20	26.40	1	25,626	0.00%
2019/02/22	13	26.64	1	27.35	25.90	12	25,797	0.05%
2019/02/21	1	26.50	1	26.20	26.60	0	25,444	0.00%
2019/02/20	0	0.00	1	26.35	26.30	-1	25,820	0.00%
2019/02/18	1	26.10	0	0.00	26.05	1	26,631	0.00%
2019/02/15	0	0.00	1	26.20	25.90	-1	27,270	0.00%
2019/02/11	1	26.35	0	0.00	25.80	1	28,180	0.00%
2019/01/30	0	0.00	3	26.85	26.90	-3	28,316	-0.01%
2019/01/28	7	26.58	0	0.00	26.10	7	29,234	0.02%
2019/01/25	0	0.00	3	27.00	27.10	-3	29,464	-0.01%
2019/01/23	0	0.00	1	26.35	26.35	-1	29,965	0.00%
2019/01/22	0	0.00	2	26.20	26.25	-2	30,405	-0.01%
2019/01/21	2	25.90	2	25.80	26.10	0	31,040	0.00%
2019/01/16	1	25.50	1	25.55	25.50	0	32,071	0.00%
2019/01/15	2	25.78	6	26.24	26.60	-4	32,225	-0.01%
2019/01/14	6	26.03	0	0.00	24.90	6	32,476	0.02%
2019/01/11	1	26.15	2	26.73	26.95	-1	32,773	0.00%
2019/01/10	4	26.78	0	0.00	25.85	4	33,515	0.01%
2019/01/09	0	0.00	2	26.78	27.05	-2	33,874	-0.01%
2019/01/08	4	26.44	1	27.50	26.45	3	33,861	0.01%
2019/01/07	0	0.00	2	26.25	26.50	-2	33,744	-0.01%
2019/01/04	1	25.50	0	0.00	25.35	1	33,857	0.00%
2019/01/03	2	25.53	0	0.00	25.90	2	34,133	0.01%
2019/01/02	0	0.00	4	25.88	26.00	-4	34,148	-0.01%
2018/12/28	5	25.23	3	24.90	25.90	2	34,188	0.01%
2018/12/27	14	26.20	17	26.46	25.35	-3	33,933	-0.01%
2018/12/26	14	25.43	13	25.50	25.15	1	33,591	0.00%
2018/12/25	17	24.81	19	24.90	25.00	-2	33,485	-0.01%
2018/12/24	4	25.06	7	25.24	24.30	-3	32,466	-0.01%
2018/12/22	8	27.66	3	28.03	26.95	5	31,995	0.02%
2018/12/21	19	32.20	10	34.04	29.85	9	31,703	0.03%
2018/12/19	10	34.20	11	34.65	33.50	-1	30,839	0.00%
2018/12/18	3	32.70	2	33.20	33.80	1	30,333	0.00%
2018/12/17	27	31.90	16	32.78	34.00	11	30,131	0.04%
2018/12/14	11	32.40	10	32.55	32.40	1	28,984	0.00%
2018/12/13	17	36.99	0	0.00	35.95	17	28,779	0.06%
2018/12/12	2	36.73	19	36.78	37.15	-17	28,657	-0.06%
2018/12/11	5	36.99	0	0.00	37.25	5	28,519	0.02%
2018/12/10	9	35.60	0	0.00	35.70	9	28,628	0.03%
2018/12/05	16	38.47	10	38.15	38.05	6	28,641	0.02%
2018/12/04	2	39.80	42	40.00	38.80	-40	28,707	-0.14%
2018/12/03	8	39.84	1	39.55	39.55	7	28,520	0.02%
2018/11/30	65	40.86	16	40.59	40.50	49	28,076	0.17%
2018/11/29	2	39.95	3	40.37	39.85	-1	25,114	0.00%
2018/11/28	4	40.53	4	40.91	39.50	0	24,866	0.00%
2018/11/27	2	41.50	0	0.00	39.60	2	24,623	0.01%
2018/11/26	2	40.48	0	0.00	42.40	2	24,142	0.01%
2018/11/23	2	38.85	1	39.05	39.05	1	23,760	0.00%
2018/11/22	20	39.40	20	39.79	39.00	0	23,704	0.00%
2018/11/21	6	39.88	6	39.82	40.00	0	23,783	0.00%
2018/11/19	2	39.60	10	40.30	39.75	-8	23,601	-0.03%
2018/11/16	16	40.83	22	40.62	41.00	-6	23,394	-0.03%
2018/11/15	11	39.35	9	39.64	40.30	2	23,108	0.01%
2018/11/14	29	38.74	27	38.85	38.60	2	22,939	0.01%
2018/11/12	7	37.37	0	0.00	37.20	7	22,724	0.03%
2018/11/09	1	38.60	0	0.00	39.00	1	22,757	0.00%
2018/11/08	20	39.93	20	40.33	39.60	0	22,725	0.00%
2018/11/07	5	39.40	7	40.27	40.10	-2	22,718	-0.01%
2018/11/06	2	39.00	4	39.56	40.10	-2	22,607	-0.01%
2018/11/05	4	39.60	7	38.57	39.80	-3	22,259	-0.01%
2018/11/02	0	0.00	1	36.65	37.45	-1	21,966	0.00%
2018/11/01	6	36.51	5.3	36.95	37.20	0.7	21,945	0.00%
2018/10/31	3	35.40	15	34.91	36.00	-12	21,813	-0.06%
2018/10/30	15	33.54	18	33.34	33.75	-3	21,765	-0.01%
2018/10/29	38	33.98	107	33.48	33.90	-69	21,676	-0.32%	大賣/
2018/10/26	2	37.30	16	35.69	35.80	-14	21,604	-0.06%
2018/10/25	13	36.23	16	36.09	36.95	-3	21,657	-0.01%
2018/10/24	41	35.29	9	35.22	36.00	32	21,581	0.15%
2018/10/23	70	36.10	45	36.10	35.00	25	21,479	0.12%
2018/10/22	65	36.63	67	36.80	37.05	-2	21,681	-0.01%
2018/10/19	101	37.41	73	37.34	37.50	28	22,296	0.13%	大買/
2018/10/18	28	40.51	21	41.42	37.20	7	22,007	0.03%
2018/10/17	22	40.71	32	40.38	41.25	-10	21,744	-0.05%
2018/10/16	44	37.54	44	37.97	37.80	0	21,618	0.00%
2018/10/15	10	38.14	9	38.43	38.00	1	22,531	0.00%
2018/10/12	0	0.00	1	37.85	38.80	-1	23,536	0.00%
2018/10/11	17	36.53	18.1	36.95	38.60	-1.1	25,095	0.00%
2018/10/09	15	38.30	15	38.48	38.45	0	26,003	0.00%
2018/10/08	37	38.64	37	39.02	38.35	0	27,388	0.00%
2018/10/05	23	38.64	23	39.15	39.30	0	28,407	0.00%
2018/10/04	7	39.36	7	39.34	39.45	0	29,031	0.00%
2018/10/03	13	39.20	14	39.02	39.40	-1	29,678	0.00%
2018/10/02	4	38.84	10	37.98	39.00	-6	31,099	-0.02%
2018/10/01	8	37.86	0	0.00	37.20	8	31,768	0.03%
2018/09/28	0	0.00	2.1	39.38	40.30	-2.1	31,799	-0.01%
2018/09/27	3	39.00	3	39.00	39.15	0	31,405	0.00%
2018/09/25	0	0.00	4	37.85	37.80	-4	31,642	-0.01%
2018/09/21	5	36.78	1	36.95	36.95	4	31,567	0.01%
2018/09/19	0	0.00	1	36.80	36.90	-1	31,926	0.00%
2018/09/18	0	0.00	0.2	36.85	37.00	-0.2	32,060	0.00%
2018/09/14	11.1	36.86	11	36.74	36.75	0.1	32,605	0.00%
2018/09/13	5	36.25	5	35.95	36.55	0	32,620	0.00%
2018/09/12	0.3	34.00	0	0.00	34.10	0.3	33,037	0.00%
2018/09/11	1	32.80	1	33.10	32.90	0	33,312	0.00%
2018/09/10	0	0.00	0.2	31.25	31.40	-0.2	33,526	0.00%
2018/09/05	0	0.00	2	36.15	35.40	-2	33,726	-0.01%
2018/09/04	0	0.00	1	36.55	36.50	-1	33,932	0.00%
2018/08/30	3	38.83	0	0.00	38.20	3	34,000	0.01%
2018/08/29	0	0.00	3	37.90	38.00	-3	33,850	-0.01%
2018/08/28	2	37.95	20	38.15	37.90	-18	33,990	-0.05%
2018/08/27	0	0.00	3	36.80	36.95	-3	33,762	-0.01%
2018/08/24	1	37.00	1	36.85	37.00	0	33,703	0.00%
2018/08/23	1	37.10	0	0.00	37.35	1	33,748	0.00%
2018/08/22	5	36.55	5	36.20	36.45	0	33,591	0.00%
2018/08/21	53	36.09	50	35.83	37.00	3	33,515	0.01%
2018/08/17	0	0.00	1	36.20	35.95	-1	32,963	0.00%
2018/08/16	1	37.20	0	0.00	36.50	1	32,932	0.00%
2018/08/15	0	0.00	2	37.40	37.75	-2	32,796	-0.01%
2018/08/14	0.1	37.80	0	0.00	38.00	0.1	32,689	0.00%
2018/08/13	2	36.50	7	36.85	37.85	-5	32,452	-0.02%
2018/08/10	2	38.05	1	38.15	37.55	1	32,335	0.00%
2018/08/09	10	37.91	3	38.10	38.50	7	32,402	0.02%
2018/08/08	3	38.27	5	38.42	38.50	-2	32,045	-0.01%
2018/08/07	0	0.00	25	38.91	37.80	-25	31,959	-0.08%
2018/08/06	6	37.57	246	37.53	38.40	-240	31,876	-0.75%	大賣/鉅額交易
2018/08/03	52	38.67	3	38.65	38.30	49	31,840	0.15%
2018/08/02	0	0.00	1	38.45	38.25	-1	31,622	0.00%
2018/08/01	0	0.00	1	39.75	38.55	-1	31,208	0.00%
2018/07/31	225	39.62	1	39.60	39.00	224	30,949	0.72%	大買/鉅額交易
2018/07/30	21	40.11	247	39.35	38.85	-226	30,952	-0.73%	大賣/鉅額交易
2018/07/27	11	41.25	13.3	39.95	40.30	-2.3	30,732	-0.01%
2018/07/26	44	39.60	48.2	39.49	41.00	-4.2	30,091	-0.01%
2018/07/25	17	37.78	16	37.73	37.80	1	28,944	0.00%
2018/07/24	12	38.17	13	38.89	37.85	-1	28,687	0.00%
2018/07/23	12	36.90	11	37.36	37.70	1	28,353	0.00%
2018/07/20	4	37.28	12	38.05	37.85	-8	28,098	-0.03%
2018/07/19	4.4	38.10	2	37.90	39.10	2.4	27,102	0.01%
2018/07/18	21	37.24	19.5	37.45	36.30	1.5	26,238	0.01%
2018/07/17	24.1	37.22	22	37.41	38.50	2.1	24,840	0.01%
2018/07/16	28.4	36.08	46	36.43	36.90	-17.6	24,405	-0.07%
2018/07/13	23	33.79	131	33.62	35.30	-108	23,929	-0.45%	大賣/鉅額交易
2018/07/12	297	32.92	187	33.07	33.10	110	24,538	0.45%	大買/大賣/鉅額交易
2018/07/11	60	31.90	67	31.98	32.20	-7	23,919	-0.03%
2018/07/10	259	31.85	26	31.76	31.30	233	23,340	1.00%	大買/鉅額交易
2018/07/06	4	28.48	0	0.00	28.10	4	21,204	0.02%
2018/07/04	2	28.20	2.8	28.10	28.15	-0.8	21,097	0.00%
2018/06/29	1	26.70	5	27.10	27.10	-4	20,693	-0.02%
2018/06/28	2	25.60	6	25.75	25.45	-4	20,663	-0.02%
2018/06/27	0	0.00	3	26.95	26.50	-3	20,964	-0.01%
2018/06/26	3	27.05	0	0.00	26.85	3	21,086	0.01%
2018/06/25	2	26.95	20	28.25	27.00	-18	21,130	-0.09%
2018/06/22	0	0.00	10	27.50	28.00	-10	20,991	-0.05%
2018/06/21	50	27.87	35	27.97	27.90	15	20,985	0.07%
2018/06/20	0	0.00	5	27.20	27.00	-5	21,129	-0.02%
2018/06/12	0	0.00	20	24.45	25.75	-20	21,844	-0.09%
2018/06/04	5	23.10	3	23.00	22.95	2	24,801	0.01%
2018/05/30	0.6	22.60	0	0.00	22.80	0.6	25,375	0.00%
2018/05/28	3	22.80	0	0.00	22.80	3	25,703	0.01%
2018/05/11	0	0.00	1	22.60	22.90	-1	26,943	0.00%
2018/05/09	1	22.35	0	0.00	22.45	1	26,843	0.00%
2018/05/07	0	0.00	1	22.35	22.25	-1	27,186	0.00%
2018/05/04	1	21.15	1	22.10	21.85	0	26,992	0.00%
2018/05/03	0	0.00	1	22.20	21.85	-1	27,328	0.00%
2018/05/02	2	22.35	3	22.27	21.85	-1	27,866	0.00%
2018/04/30	2	21.93	6	21.97	22.25	-4	28,055	-0.01%
2018/04/27	6	21.82	2	22.18	21.50	4	28,147	0.01%
2018/04/26	1	21.30	0	0.00	21.00	1	28,129	0.00%
2018/04/24	2	25.10	0	0.00	24.65	2	30,043	0.01%
2018/04/23	0	0.00	5	26.25	25.55	-5	31,044	-0.02%
2018/04/20	42	26.45	32	26.07	26.60	10	31,914	0.03%
2018/04/19	37	25.21	38.5	25.37	26.00	-1.5	31,765	0.00%
2018/04/18	12	24.65	24	25.10	25.10	-12	31,735	-0.04%
2018/04/10	13	23.34	2	22.88	22.75	11	32,878	0.03%
2018/04/09	0	0.00	16.2	22.61	22.85	-16.2	32,705	-0.05%
2018/04/03	2	22.00	0	0.00	22.45	2	32,680	0.01%
2018/04/02	2	22.45	0	0.00	22.20	2	33,321	0.01%
2018/03/31	9	22.16	4	22.28	22.25	5	33,665	0.01%
2018/03/27	0	0.00	5	22.70	22.50	-5	35,612	-0.01%
2018/03/26	2	22.60	9	22.54	22.40	-7	35,658	-0.02%
2018/03/23	27	22.13	21	21.24	22.60	6	35,662	0.02%
2018/03/22	37	21.96	38	22.01	20.60	-1	35,100	0.00%
2018/03/21	29	22.84	29	23.03	22.30	0	34,713	0.00%
2018/03/20	0	0.00	5	23.00	23.15	-5	35,738	-0.01%
2018/03/19	38	22.85	36	23.07	23.15	2	35,883	0.01%
2018/03/16	15	23.40	25	23.43	22.85	-10	36,479	-0.03%
2018/03/15	111	22.77	105	22.95	23.40	6	36,500	0.02%	大買/大賣/
2018/03/14	115	22.31	110	22.62	22.70	5	36,098	0.01%	大買/大賣/
2018/03/13	10	22.55	0	0.00	22.70	10	36,315	0.03%
2018/03/12	1	22.50	1	24.30	22.50	0	37,135	0.00%
2018/03/06	3	24.70	0	0.00	24.05	3	37,174	0.01%
2018/03/05	16	24.65	16	24.75	24.55	0	38,010	0.00%
2018/03/02	13	24.73	13	24.90	24.65	0	38,517	0.00%
2018/03/01	0	0.00	2	25.80	25.20	-2	39,166	-0.01%
2018/02/26	0	0.00	1	26.30	25.85	-1	40,682	0.00%
2018/02/22	0	25.45	0	0.00	25.50	0	42,156	0.00%
2018/02/21	0	0.00	5	24.75	25.10	-5	43,062	-0.01%
2018/02/12	1	22.90	1	22.95	23.15	0	44,709	0.00%
2018/02/09	51	22.13	51	21.88	22.45	0	45,662	0.00%
2018/02/08	11	23.11	12.2	23.17	22.75	-1.2	45,765	0.00%
2018/02/07	51	23.20	51	23.20	23.20	0	45,725	0.00%
2018/02/06	12.9	22.73	11	22.94	22.45	1.9	45,631	0.00%
2018/02/05	5	24.15	6	24.03	24.10	-1	45,150	0.00%
2018/02/01	0	0.00	1	24.10	23.85	-1	44,976	0.00%
2018/01/31	3	23.60	3	23.47	23.90	0	44,858	0.00%
2018/01/30	4.3	23.92	2	23.43	23.80	2.3	44,613	0.01%
2018/01/29	39	24.38	36	24.06	23.60	3	44,175	0.01%
2018/01/26	8	24.46	7	24.23	24.40	1	43,975	0.00%
2018/01/25	25	24.67	33.1	24.80	23.35	-8.1	43,454	-0.02%
2018/01/24	18.3	25.42	16.9	25.81	25.15	1.4	43,046	0.00%
2018/01/23	5.9	25.53	6	26.04	25.80	-0.1	42,885	0.00%
2018/01/22	67	26.03	77	26.22	25.65	-10	42,862	-0.02%
2018/01/19	66	25.48	67	25.71	26.40	-1	42,647	0.00%
2018/01/18	138	26.43	148	26.70	25.40	-10	41,939	-0.02%	大買/大賣/
2018/01/17	193.8	27.45	182	27.36	27.35	11.8	41,695	0.03%	大買/大賣/
2018/01/16	154.8	25.84	145	25.72	27.40	9.8	40,665	0.02%	大買/大賣/
2018/01/15	148.7	24.46	191	24.44	25.05	-42.3	39,476	-0.11%	大買/大賣/
2018/01/12	194	24.06	198	24.10	24.10	-4	38,812	-0.01%	大買/大賣/
2018/01/11	171.9	23.51	140.3	23.76	23.55	31.6	37,846	0.08%	大買/大賣/
2018/01/10	95.6	23.02	158	23.09	23.60	-62.4	37,431	-0.17%	大賣/
2018/01/09	85	22.18	16.3	22.80	22.15	68.7	36,748	0.19%
2018/01/08	20	21.29	23.2	21.94	22.60	-3.2	36,228	-0.01%
2018/01/05	0	0.00	3	20.38	20.55	-3	36,017	-0.01%
2018/01/04	1	19.80	6	20.03	20.30	-5	35,795	-0.01%
2018/01/02	10	19.10	0	0.00	19.30	10	35,193	0.03%