大同 (2371)-元大-民生三民券商分點個股進出

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
54.2
漲跌
▼0.1
漲幅
-0.18%
成交量
17,340張
產業
上市電機機械類股
892人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大同 (2371)籌碼相關－元大-民生三民券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-民生三民券商分點個股進出
元大-民生三民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
2024/05/31	5	54.46	12	54.57	54.20	-7	87,292	-0.01%
2024/05/30	3.1	54.56	4	54.70	54.30	-0.9	87,589	0.00%
2024/05/29	18	55.54	6	55.45	55.30	12	88,352	0.01%
2024/05/28	0.2	56.40	0	0.00	56.20	0.2	89,389	0.00%
2024/05/27	6.2	57.04	14	56.56	56.80	-7.8	90,439	-0.01%
2024/05/24	20	55.19	5	54.52	55.40	15	90,558	0.02%
2024/05/23	10.2	56.39	5	55.72	55.40	5.2	90,651	0.01%
2024/05/22	2.2	58.13	1	58.00	58.00	1.2	90,576	0.00%
2024/05/21	4.1	59.23	3	58.60	58.90	1.1	91,475	0.00%
2024/05/20	1	60.30	6	60.72	59.70	-5	91,288	-0.01%
2024/05/17	2	59.75	1	59.70	60.10	1	91,264	0.00%
2024/05/16	13.1	59.49	2	59.70	59.30	11.1	91,331	0.01%
2024/05/15	4	60.83	2	60.45	59.80	2	91,268	0.00%
2024/05/14	10.4	60.77	4	59.95	60.00	6.4	90,961	0.01%
2024/05/13	20	60.47	12.4	61.04	61.70	7.6	90,216	0.01%
2024/05/10	16	64.39	7	63.96	64.10	9	88,919	0.01%
2024/05/09	50.3	66.57	18	66.17	65.00	32.3	88,404	0.04%
2024/05/08	14.1	65.93	10	66.10	66.80	4.1	87,233	0.00%
2024/05/07	10	63.63	2	63.40	64.20	8	85,613	0.01%
2024/05/06	7	63.53	2	63.65	62.70	5	84,907	0.01%
2024/05/03	26	64.23	164.2	63.69	63.80	-138.2	84,286	-0.16%	大賣/鉅額交易
2024/05/02	9	66.91	14	66.76	65.60	-5	82,991	-0.01%
2024/04/30	33	65.56	3.5	65.71	65.40	29.5	81,769	0.04%
2024/04/29	22.3	66.99	10	67.44	66.10	12.3	81,429	0.02%
2024/04/26	16.6	67.88	13	68.14	67.50	3.6	80,497	0.00%
2024/04/25	11.2	68.64	7	68.24	69.00	4.2	78,243	0.01%
2024/04/24	25	68.04	85	68.06	68.40	-60	76,509	-0.08%
2024/04/23	53	66.31	43	66.02	64.10	10	73,696	0.01%
2024/04/22	368.1	70.04	320.2	70.63	65.40	48	70,731	0.07%	大買/大賣/
2024/04/19	76.2	67.00	110.1	68.65	69.10	-34	65,278	-0.05%	大賣/
2024/04/18	276.1	65.87	220.1	64.78	64.40	56	57,904	0.10%	大買/大賣/
2024/04/17	6.5	61.96	88.2	63.68	64.30	-81.7	53,106	-0.15%
2024/04/16	62	59.43	11	58.99	58.50	51	49,311	0.10%
2024/04/15	93.1	61.89	63.1	61.83	61.40	30	47,576	0.06%
2024/04/12	156.1	58.69	52.1	59.08	60.50	104	43,297	0.24%	大買/鉅額交易
2024/04/11	26	56.55	37	56.52	56.10	-11	39,668	-0.03%
2024/04/10	24	56.18	3	55.60	55.60	21	38,329	0.05%
2024/04/09	20.1	55.12	12	55.60	56.50	8.1	37,828	0.02%
2024/04/08	17	56.01	11	55.96	55.50	6	36,676	0.02%
2024/04/03	11	56.41	0	0.00	55.80	11	35,957	0.03%
2024/04/02	13	57.49	14	57.55	56.90	-1	35,641	0.00%
2024/04/01	12	56.13	8.5	56.05	56.30	3.5	34,583	0.01%
2024/03/29	41	57.51	21	57.11	56.50	20	33,852	0.06%
2024/03/28	14.4	57.89	33.6	58.53	57.70	-19.2	32,860	-0.06%
2024/03/27	62.1	56.58	94.1	57.10	55.00	-32	30,836	-0.10%
2024/03/26	39.7	55.53	152	55.66	57.30	-112.3	28,680	-0.39%	大賣/鉅額交易
2024/03/25	15	50.70	12	51.58	52.10	3	25,924	0.01%
2024/03/22	15	48.71	15	48.62	49.10	0	25,168	0.00%
2024/03/21	8	48.74	49	49.09	49.25	-41	24,898	-0.16%
2024/03/20	5.1	48.28	0	0.00	47.15	5.1	24,771	0.02%
2024/03/19	24.1	48.37	20	48.28	47.65	4.1	24,685	0.02%
2024/03/18	41	47.53	41	47.69	48.20	0	24,729	0.00%
2024/03/15	3	46.98	52.1	48.01	47.10	-49.1	24,833	-0.20%
2024/03/14	53	48.74	2	48.73	48.35	51	24,911	0.20%
2024/03/13	5	49.63	3	49.03	48.65	2	25,374	0.01%
2024/03/12	6	50.26	5	50.56	49.40	1	25,446	0.00%
2024/03/11	9	50.94	9	51.38	51.10	0	25,129	0.00%
2024/03/08	7	50.17	1	50.00	50.00	6	25,079	0.02%
2024/03/07	11.1	52.89	5	52.30	52.50	6.1	24,578	0.02%
2024/03/06	9	53.41	17.4	53.47	53.00	-8.4	24,338	-0.03%
2024/03/05	5	52.70	0	0.00	52.20	5	23,679	0.02%
2024/03/04	17	54.19	11	53.83	53.00	6	23,361	0.03%
2024/03/01	9.2	52.35	109	52.49	53.40	-99.8	22,505	-0.44%	大賣/
2024/02/29	22	49.70	17	51.08	51.90	5	21,476	0.02%
2024/02/27	4	47.78	21	48.29	48.40	-17	20,553	-0.08%
2024/02/26	18	47.89	26	48.09	48.15	-8	20,060	-0.04%
2024/02/23	37.1	46.96	6	47.08	46.75	31.1	19,334	0.16%
2024/02/22	36	46.32	17	47.37	45.40	19	18,630	0.10%
2024/02/21	6	44.55	21	44.75	44.40	-15	17,449	-0.09%
2024/02/20	3	44.02	0	0.00	44.00	3	17,456	0.02%
2024/02/19	0	0.00	4	45.01	45.35	-4	17,640	-0.02%
2024/02/16	4.8	44.31	3	44.73	44.10	1.8	17,583	0.01%
2024/02/15	0	0.00	1	45.85	46.30	-1	17,157	-0.01%
2024/02/05	32	44.57	2	44.75	45.00	30	16,901	0.18%
2024/02/02	0	45.25	1	45.10	45.30	-1	16,724	-0.01%
2024/02/01	0	0.00	3	44.68	45.15	-3	16,541	-0.02%
2024/01/31	80	43.95	0	0.00	43.85	80	16,288	0.49%
2024/01/30	1	44.05	0	0.00	43.55	1	16,196	0.01%
2024/01/29	5	43.05	1	43.60	43.70	4	16,166	0.02%
2024/01/26	1	43.45	6	43.12	43.25	-5	16,132	-0.03%
2024/01/24	5	43.06	7	42.90	44.00	-2	16,027	-0.01%
2024/01/23	5	43.25	1	43.20	43.30	4	15,843	0.03%
2024/01/22	0	0.00	3	42.10	41.90	-3	15,250	-0.02%
2024/01/18	3	39.25	4	38.99	39.20	-1	15,014	-0.01%
2024/01/17	8	39.88	2	40.63	38.90	6	14,868	0.04%
2024/01/16	4	42.64	0.8	42.15	42.15	3.2	14,429	0.02%
2024/01/15	1	43.35	40	44.30	43.35	-39	14,307	-0.27%
2024/01/12	0	0.00	2	44.00	43.00	-2	14,205	-0.01%
2024/01/11	2	44.05	0	0.00	44.55	2	13,967	0.01%
2024/01/10	14	45.61	14	45.47	43.85	0	13,784	0.00%
2024/01/09	1	44.90	17	44.87	45.20	-16	13,044	-0.12%
2024/01/08	0	43.05	1	42.80	43.00	-1	12,562	-0.01%
2024/01/04	10	42.10	1	42.05	41.95	9	12,394	0.07%
2024/01/03	10	41.98	0	42.35	42.25	10	12,384	0.08%
2024/01/02	0	42.75	0	42.70	42.25	0	12,332	0.00%
2023/12/29	1	42.00	0	0.00	42.00	1	12,419	0.01%
2023/12/28	0	42.40	0	42.35	42.50	0	12,470	0.00%
2023/12/27	0	42.45	4	42.23	42.05	-4	12,511	-0.03%
2023/12/26	2	42.30	0	0.00	41.90	2	12,484	0.02%
2023/12/22	0	42.30	0	42.30	41.80	0	12,460	0.00%
2023/12/21	0	42.55	0	42.55	42.05	0	12,706	0.00%
2023/12/20	2	42.85	2	43.65	43.50	0	12,549	0.00%
2023/12/19	0	40.65	0	40.65	41.10	0	12,119	0.00%
2023/12/18	2	40.80	0	41.00	41.10	2	12,120	0.02%
2023/12/15	0	42.35	0	42.35	41.15	0	12,140	0.00%
2023/12/14	0	42.45	2	42.20	42.20	-2	12,057	-0.02%
2023/12/13	30	42.97	8	42.59	42.35	22	12,046	0.18%
2023/12/12	3	44.12	4	44.25	44.00	-1	12,480	-0.01%
2023/12/11	3	43.48	6	43.98	44.10	-3	12,984	-0.02%
2023/12/08	4	41.95	11	43.66	43.10	-7	12,876	-0.05%
2023/12/07	6	42.34	10.5	42.21	42.00	-4.5	12,339	-0.04%
2023/12/06	0	0.00	4	41.06	40.20	-4	11,933	-0.03%
2023/12/05	5	41.85	2	41.75	41.65	3	11,799	0.03%
2023/12/04	0	0.00	0	40.60	40.55	0	11,563	0.00%
2023/12/01	0	40.10	0	40.10	40.05	0	11,742	0.00%
2023/11/30	0	40.65	0	40.65	40.35	0	12,005	0.00%
2023/11/29	1	40.25	0	0.00	40.85	1	12,862	0.01%
2023/11/28	3	40.55	4	40.43	40.50	-1	12,710	-0.01%
2023/11/27	2	40.28	14	40.19	40.45	-12	12,563	-0.10%
2023/11/24	10.2	40.15	11	40.40	40.10	-0.8	12,470	-0.01%
2023/11/23	0	38.75	5	38.55	38.80	-5	12,257	-0.04%
2023/11/22	0	38.25	1	38.15	38.10	-1	12,272	-0.01%
2023/11/21	1	38.40	1.1	38.48	38.45	-0.1	12,316	0.00%
2023/11/20	12	38.77	0	38.70	38.45	12	12,360	0.10%
2023/11/17	3.1	38.51	0	38.75	38.30	3.1	12,353	0.03%
2023/11/16	3	38.55	0	0.00	38.80	3	12,346	0.02%
2023/11/15	0	37.40	0	37.40	36.90	0	11,939	0.00%
2023/11/13	0	36.25	0	36.25	36.45	0	12,101	0.00%
2023/11/10	6	35.99	2	36.15	35.95	4	12,183	0.03%
2023/11/09	0	36.85	0	36.85	36.60	0	12,331	0.00%
2023/11/08	5.2	36.91	0	0.00	36.80	5.2	12,513	0.04%
2023/11/06	5	37.10	0	0.00	36.95	5	13,005	0.04%
2023/11/02	1	36.40	1	36.40	36.30	0	13,822	0.00%
2023/11/01	0	35.60	0	35.60	35.75	0	13,894	0.00%
2023/10/31	0	36.10	1	35.90	35.80	-1	13,983	-0.01%
2023/10/30	0	37.30	0	37.30	37.00	0	14,145	0.00%
2023/10/27	0	37.20	0	37.20	37.15	0	14,306	0.00%
2023/10/26	1	37.50	0	37.70	37.30	1	14,774	0.01%
2023/10/25	0	38.75	0	38.75	38.65	0	14,980	0.00%
2023/10/24	0	37.95	2	37.97	38.40	-2	15,360	-0.01%
2023/10/23	2	38.92	0	38.70	38.50	2	15,823	0.01%
2023/10/19	2	39.58	1	40.05	39.20	1	16,190	0.01%
2023/10/18	0	0.00	7	40.55	40.10	-7	16,362	-0.04%
2023/10/17	0	41.70	0	41.75	41.00	0	16,531	0.00%
2023/10/16	0	42.40	0	42.40	41.70	0	17,123	0.00%
2023/10/11	3	43.90	5	43.51	43.70	-2	20,848	-0.01%
2023/10/06	1	44.35	2	44.15	43.65	-1	21,305	0.00%
2023/10/05	0	44.42	3	44.40	44.45	-3	21,861	-0.01%
2023/10/04	2	42.93	51	43.00	43.15	-49	22,495	-0.22%
2023/10/03	2	43.55	5	43.56	43.35	-3	22,895	-0.01%
2023/10/02	1	44.20	0	0.00	44.10	1	23,583	0.00%
2023/09/28	0	44.35	0	44.35	44.40	0	24,060	0.00%
2023/09/27	1	44.00	0	43.97	44.05	1	24,546	0.00%
2023/09/26	4	44.25	1	44.05	44.05	3	25,045	0.01%
2023/09/25	0	44.70	4	44.66	44.40	-4	25,420	-0.02%
2023/09/22	0	44.40	0	44.40	44.65	0	26,219	0.00%
2023/09/21	14	43.98	1	44.10	43.85	13	26,819	0.05%
2023/09/20	1	45.54	0	44.70	44.35	1	27,851	0.00%
2023/09/19	0	45.60	5	46.19	45.35	-5	28,965	-0.02%
2023/09/18	12	45.14	0	44.92	44.80	12	30,060	0.04%
2023/09/15	5	44.26	8	43.73	44.75	-3	31,694	-0.01%
2023/09/14	7	44.36	5	44.57	44.50	2	32,984	0.01%
2023/09/13	2	48.35	2	48.10	48.55	0	32,957	0.00%
2023/09/12	1	48.25	0	0.00	48.20	1	35,268	0.00%
2023/09/11	0	0.00	0	48.25	48.20	0	36,414	0.00%
2023/09/08	2	48.65	2	48.87	48.75	0	36,555	0.00%
2023/09/07	0	48.05	4	47.93	48.60	-4	36,697	-0.01%
2023/09/06	0	47.88	0	47.70	48.45	0	36,960	0.00%
2023/09/05	2	47.30	0.1	46.90	47.80	1.9	37,121	0.01%
2023/09/04	19.1	46.49	75	48.06	46.35	-55.9	37,065	-0.15%
2023/09/01	1	50.50	0	50.60	50.80	1	36,376	0.00%
2023/08/31	20	50.90	12	50.80	50.60	8	36,784	0.02%
2023/08/30	32	50.48	6	50.90	51.30	26	37,188	0.07%
2023/08/29	0	51.30	1	51.10	51.30	-1	37,936	0.00%
2023/08/28	1	50.10	8	50.00	50.00	-7	38,633	-0.02%
2023/08/25	0	51.40	3	51.37	51.20	-3	40,146	-0.01%
2023/08/24	0	50.50	1	50.70	51.00	-1	41,339	0.00%
2023/08/23	0	50.00	0	50.00	50.10	0	42,583	0.00%
2023/08/22	6	49.73	0	49.90	49.50	6	43,485	0.01%
2023/08/21	4	50.55	0	51.00	50.40	4	44,155	0.01%
2023/08/18	3	51.20	5.1	52.08	50.60	-2.1	44,402	0.00%
2023/08/17	6	51.87	8.2	51.78	52.20	-2.2	44,375	0.00%
2023/08/15	5	51.06	3	51.60	51.50	2	44,880	0.00%
2023/08/14	4	51.38	5	50.80	50.70	-1	45,647	0.00%
2023/08/11	2	50.95	6	51.95	51.70	-4	45,956	-0.01%
2023/08/10	3.1	50.45	0	50.10	49.70	3.1	46,275	0.01%
2023/08/09	12.1	52.19	7	52.74	51.60	5.1	47,828	0.01%
2023/08/08	5	51.88	10	51.90	52.00	-5	48,881	-0.01%
2023/08/07	2	49.30	3	50.20	50.30	-1	48,685	0.00%
2023/08/04	3	49.30	0	49.40	49.10	3	48,602	0.01%
2023/08/02	2	48.90	3	49.75	48.90	-1	48,614	0.00%
2023/08/01	0	49.75	0	49.68	49.60	0	48,699	0.00%
2023/07/31	2	50.50	3	49.60	49.50	-1	48,511	0.00%
2023/07/28	7	49.04	13	48.79	48.55	-6	48,043	-0.01%
2023/07/27	7	49.56	2	49.82	49.35	5	47,803	0.01%
2023/07/26	21	51.39	6	50.83	50.30	15	47,496	0.03%
2023/07/25	0	51.90	41	51.99	51.30	-41	46,907	-0.09%
2023/07/24	4	51.88	3	51.17	51.00	1	46,661	0.00%
2023/07/21	53	52.78	1	52.80	52.80	52	46,230	0.11%
2023/07/20	50	52.50	0.1	52.60	52.60	49.9	46,001	0.11%
2023/07/19	17.2	51.54	6	51.98	51.30	11.2	45,630	0.02%
2023/07/18	17	50.07	11.1	50.19	51.00	6	44,970	0.01%
2023/07/17	34.3	49.84	12	49.05	49.10	22.3	43,990	0.05%
2023/07/14	14	55.48	26	55.29	54.30	-12	42,403	-0.03%
2023/07/13	13	54.40	17	54.60	54.20	-4	41,091	-0.01%
2023/07/12	35	53.75	19	54.03	54.10	16	40,629	0.04%
2023/07/11	13	54.29	8.1	54.54	54.20	5	40,040	0.01%
2023/07/10	12.1	54.15	0	0.00	53.10	12.1	39,308	0.03%
2023/07/07	13	54.44	19	53.42	54.60	-6	38,917	-0.02%
2023/07/06	11.1	55.72	0	0.00	55.30	11.1	38,123	0.03%
2023/07/05	41	55.38	5	55.38	54.80	36	37,616	0.10%
2023/07/04	50	56.32	2	56.05	56.00	48	37,100	0.13%
2023/07/03	50.6	56.72	13.1	56.57	56.60	37.5	36,606	0.10%
2023/06/30	35	54.78	4	54.90	54.30	31	35,940	0.09%
2023/06/29	12	54.16	16	54.28	55.00	-4	35,190	-0.01%
2023/06/28	54.1	53.59	45	54.07	54.50	9.1	34,879	0.03%
2023/06/27	12	53.03	12	52.78	52.20	0	34,017	0.00%
2023/06/26	11	52.75	20.2	52.55	53.90	-9.2	32,824	-0.03%
2023/06/21	31.2	50.56	42.1	51.61	51.70	-11	31,520	-0.03%
2023/06/20	16.2	48.67	57.8	50.09	49.95	-41.6	29,760	-0.14%
2023/06/19	2.1	45.90	6	46.15	46.20	-3.9	27,664	-0.01%
2023/06/16	115	46.03	47.1	46.00	45.85	68	26,909	0.25%	大買/
2023/06/15	7.1	43.58	8	44.39	45.80	-1	24,277	0.00%
2023/06/14	0	41.80	4	41.95	41.65	-4	23,131	-0.02%
2023/06/13	2	41.27	0	41.60	41.40	2	22,936	0.01%
2023/06/12	2	41.30	16	41.60	41.30	-14	22,698	-0.06%
2023/06/09	12	40.40	13	40.39	40.70	-1	22,253	0.00%
2023/06/08	3	41.20	4	40.80	40.60	-1	21,933	0.00%
2023/06/07	5	41.30	2.1	41.31	41.15	3	21,747	0.01%
2023/06/06	14.1	41.44	2	41.50	40.90	12.1	21,565	0.06%
2023/06/05	6	41.75	28	41.68	41.50	-22	21,405	-0.10%
2023/06/02	79	41.96	26	42.00	41.65	53	21,057	0.25%
2023/06/01	8	42.01	28	42.10	41.70	-20	20,241	-0.10%
2023/05/31	15	41.01	4	41.63	42.30	11	19,439	0.06%
2023/05/30	11	41.00	6	41.02	40.80	5	17,792	0.03%
2023/05/29	10	40.04	20	40.24	40.10	-10	16,540	-0.06%
2023/05/26	2	40.35	19	39.62	40.15	-17	15,217	-0.11%
2023/05/25	39	39.19	42.1	39.11	39.65	-3	14,265	-0.02%
2023/05/24	6	38.25	1	38.19	38.40	5	13,437	0.04%
2023/05/23	6	38.08	1	37.80	37.80	5	13,221	0.04%
2023/05/22	4	38.35	21	38.40	38.35	-17	13,054	-0.13%
2023/05/19	10	38.40	10	38.20	38.00	0	12,836	0.00%
2023/05/18	7	39.17	11	39.30	39.15	-4	12,236	-0.03%
2023/05/17	5	37.68	7	37.91	37.85	-2	11,459	-0.02%
2023/05/16	4	38.35	5.6	38.24	38.05	-1.5	10,956	-0.01%
2023/05/15	27	38.32	11	38.93	38.00	16	10,298	0.16%
2023/05/12	0	36.50	21.1	35.97	37.40	-21.1	8,529	-0.25%
2023/05/11	19	34.32	18	34.33	34.00	1	7,137	0.01%
2023/05/10	0	33.33	0	33.20	33.60	0	6,829	0.00%
2023/05/09	0	34.17	0	34.25	33.60	0	6,776	0.00%
2023/05/08	2	33.81	0	33.88	34.35	2	6,657	0.03%
2023/05/05	2	33.55	0	33.58	33.40	2	6,346	0.03%
2023/05/04	2	33.80	0	33.58	33.70	2	6,400	0.03%
2023/05/03	1	33.65	1	33.31	33.40	0	6,377	0.00%
2023/05/02	0	33.37	0	33.63	33.65	0	6,371	0.00%
2023/04/28	0	32.75	0	32.65	32.60	0	6,281	0.00%
2023/04/27	0	32.68	0	32.62	32.55	0	6,285	0.00%
2023/04/26	0	32.55	0	32.55	32.80	0	6,283	0.00%
2023/04/25	5	33.10	0	33.25	32.35	5	6,326	0.08%
2023/04/24	0	32.73	0	32.70	32.80	0	6,278	0.00%
2023/04/21	0	32.68	0	32.75	32.35	0	6,285	0.00%
2023/04/20	0	0.00	20	32.80	32.85	-20	6,249	-0.32%
2023/04/19	0	33.13	20	33.28	32.90	-20	6,223	-0.32%
2023/04/18	0	33.65	0	33.65	33.30	0	6,184	0.00%
2023/04/17	1	33.60	2	33.60	33.60	-1	6,162	-0.02%
2023/04/14	0	33.40	0	33.40	33.40	0	6,141	0.00%
2023/04/13	0	33.73	0	33.80	33.55	0	6,147	0.00%
2023/04/12	0	33.60	0	33.60	33.80	0	6,179	0.00%
2023/04/11	0.1	33.20	0	0.00	33.25	0.1	6,256	0.00%
2023/04/10	0	33.15	0	33.15	33.20	0	6,247	0.00%
2023/04/06	1	33.05	0	32.95	32.85	1	6,257	0.02%
2023/03/30	2	33.10	0	0.00	33.15	2	6,215	0.03%
2023/03/29	7	33.86	0	0.00	33.45	7	6,199	0.11%
2023/03/28	1	33.75	5	34.10	34.30	-4	5,978	-0.07%
2023/03/27	5	33.35	0	0.00	33.25	5	5,887	0.08%
2023/03/23	0	0.00	1	32.50	32.50	-1	6,263	-0.02%
2023/03/22	0	0.00	9	32.50	32.45	-9	6,443	-0.14%
2023/03/15	1	33.05	0	0.00	32.60	1	7,592	0.01%
2023/03/13	5	32.80	0	0.00	33.20	5	7,703	0.06%
2023/03/08	0	0.00	1	34.60	34.60	-1	7,589	-0.01%
2023/03/01	5	33.22	0	0.00	33.20	5	7,163	0.07%
2023/02/24	5	33.60	2	33.65	33.50	3	7,146	0.04%
2023/02/20	2	34.30	0	0.00	34.15	2	7,239	0.03%
2023/02/17	1.2	33.99	0	0.00	34.05	1.2	7,229	0.02%
2023/02/14	0.3	33.50	0	0.00	33.45	0.3	7,374	0.00%
2023/02/13	0	0.00	2	33.15	33.25	-2	7,597	-0.03%
2023/02/08	0	0.00	1	33.90	33.70	-1	7,740	-0.01%
2023/02/07	1.3	34.30	0	0.00	34.30	1.3	7,734	0.02%
2023/02/06	1	34.50	0	0.00	34.40	1	7,743	0.01%
2023/02/02	0.2	34.40	0	0.00	34.30	0.2	7,698	0.00%
2023/01/05	2	34.35	0	0.00	34.05	2	8,116	0.02%
2022/12/30	3	34.25	3	34.60	34.50	0	8,188	0.00%
2022/12/29	7	34.31	5	34.06	34.15	2	8,061	0.02%
2022/12/27	0	0.00	4	33.95	34.10	-4	7,905	-0.05%
2022/12/26	50	33.95	0	0.00	33.75	50	7,904	0.63%
2022/12/21	1	34.35	0	0.00	33.80	1	8,197	0.01%
2022/12/19	1	34.60	1	34.70	34.70	0	8,403	0.00%
2022/12/15	0	0.00	5	35.25	35.05	-5	8,054	-0.06%
2022/12/13	0	0.00	12	34.41	34.35	-12	7,706	-0.16%
2022/12/12	0	0.00	1	33.65	33.70	-1	7,556	-0.01%
2022/12/09	1	34.10	2	34.05	33.85	-1	7,545	-0.01%
2022/12/07	5	33.50	1	33.85	34.00	4	7,139	0.06%
2022/12/02	1	32.35	0	0.00	32.30	1	6,655	0.02%
2022/11/30	0	0.00	4	32.15	32.55	-4	6,800	-0.06%
2022/11/29	0	0.00	1	31.95	31.95	-1	6,730	-0.01%
2022/11/25	2	31.95	0	0.00	31.85	2	6,772	0.03%
2022/11/21	3	32.05	0	0.00	31.85	3	7,722	0.04%
2022/11/14	1	32.10	0	0.00	32.00	1	8,108	0.01%
2022/11/11	7	31.96	2	32.18	31.75	5	8,455	0.06%
2022/11/10	0	0.00	2	31.95	31.85	-2	8,749	-0.02%
2022/11/09	2	31.98	3	32.07	32.05	-1	8,939	-0.01%
2022/11/07	2	30.33	0	0.00	30.55	2	9,093	0.02%
2022/11/04	0	0.00	1	30.20	30.30	-1	9,104	-0.01%
2022/10/26	0	0.00	1	31.80	31.25	-1	9,443	-0.01%
2022/10/24	2	32.35	0	0.00	31.80	2	9,432	0.02%
2022/10/17	0	0.00	1	31.20	31.80	-1	9,551	-0.01%
2022/10/11	0	0.00	2	32.90	32.80	-2	9,986	-0.02%
2022/10/05	1	33.10	1	33.10	33.05	0	10,638	0.00%
2022/09/30	0	0.00	1	31.05	31.80	-1	10,744	-0.01%
2022/09/28	0	0.00	4	32.35	32.10	-4	10,742	-0.04%
2022/09/15	15	32.77	0	0.00	32.85	15	10,789	0.14%
2022/09/14	1	32.70	0	0.00	32.60	1	10,921	0.01%
2022/09/13	6	32.63	0	0.00	32.80	6	10,902	0.06%
2022/09/12	15	32.87	1	32.80	32.70	14	10,941	0.13%
2022/09/07	12	32.99	0	0.00	32.95	12	11,774	0.10%
2022/09/06	5	33.00	0	0.00	33.30	5	12,181	0.04%
2022/09/01	0	0.00	1	34.65	34.35	-1	12,167	-0.01%
2022/08/31	1	34.30	0	0.00	34.50	1	12,204	0.01%
2022/08/30	2	34.78	1	36.10	34.30	1	12,316	0.01%
2022/08/29	0	0.00	2	35.15	35.15	-2	11,683	-0.02%
2022/08/26	2	34.78	0	0.00	34.55	2	11,530	0.02%
2022/08/25	2	34.60	2	34.75	34.85	0	11,599	0.00%
2022/08/23	1	33.90	1	34.10	34.15	0	11,682	0.00%
2022/08/19	1	34.45	1	34.45	34.40	0	11,683	0.00%
2022/08/18	2	35.90	25	35.54	35.40	-23	11,395	-0.20%
2022/08/17	10	35.60	0.3	35.10	35.60	9.7	11,146	0.09%
2022/08/12	3	34.50	3	34.30	34.60	0	11,276	0.00%
2022/08/09	15	33.70	0	0.00	33.70	15	11,420	0.13%
2022/08/03	0	0.00	1	33.25	33.20	-1	11,996	-0.01%
2022/08/02	1	33.40	0	0.00	33.60	1	12,017	0.01%
2022/07/19	0	0.00	2	35.75	35.85	-2	12,733	-0.02%
2022/07/15	0	0.00	6	34.93	35.00	-6	12,458	-0.05%
2022/07/14	5	34.30	0	0.00	34.40	5	12,320	0.04%
2022/07/07	0	0.00	2	33.43	33.40	-2	12,352	-0.02%
2022/07/05	1	33.55	1	33.40	33.70	0	12,463	0.00%
2022/07/01	0	0.00	6	33.36	32.45	-6	12,803	-0.05%
2022/06/30	1	34.25	1	34.00	33.90	0	12,758	0.00%
2022/06/29	0	0.00	2	34.28	34.40	-2	12,863	-0.02%
2022/06/28	0	0.00	1	33.95	34.10	-1	13,096	-0.01%
2022/06/27	2	34.40	2	34.38	34.05	0	13,382	0.00%
2022/06/24	2	34.05	0	0.00	34.05	2	13,842	0.01%
2022/06/23	5.3	33.83	0	0.00	33.80	5.3	14,315	0.04%
2022/06/22	0.3	34.20	0	0.00	34.05	0.3	14,750	0.00%
2022/06/21	0.2	34.30	1	34.30	34.15	-0.8	15,226	-0.01%
2022/06/20	0.2	34.35	2	34.18	34.00	-1.8	16,349	-0.01%
2022/06/17	10	34.05	0	0.00	34.35	10	17,193	0.06%
2022/06/16	48	35.08	64	35.08	34.20	-16	18,656	-0.09%
2022/06/15	10	36.69	3	36.80	36.70	7	20,603	0.03%
2022/06/13	0	0.00	5	36.20	36.15	-5	22,475	-0.02%
2022/06/08	0	0.00	2	36.50	36.45	-2	23,149	-0.01%
2022/06/06	15	35.55	0	0.00	35.75	15	23,407	0.06%
2022/06/02	3	35.00	0	0.00	35.00	3	23,683	0.01%
2022/06/01	0	0.00	1	35.50	35.45	-1	23,999	0.00%
2022/05/31	4	35.95	2	35.30	35.30	2	24,237	0.01%
2022/05/27	5	36.10	0	0.00	36.10	5	24,681	0.02%
2022/05/26	0	0.00	2	35.95	36.15	-2	25,036	-0.01%
2022/05/25	3	36.15	5	36.14	36.20	-2	25,102	-0.01%
2022/05/24	4	35.96	3	36.10	36.10	1	25,222	0.00%
2022/05/23	6	36.69	16	36.68	35.35	-10	25,134	-0.04%
2022/05/20	4	36.00	14	36.00	36.00	-10	24,981	-0.04%
2022/05/19	2	35.15	3.3	35.27	35.60	-1.3	25,058	-0.01%
2022/05/18	2	35.55	3	35.35	35.35	-1	25,170	0.00%
2022/05/16	0	0.00	14	35.20	35.30	-14	25,394	-0.06%
2022/05/13	1	33.95	0	0.00	33.95	1	25,052	0.00%
2022/05/12	3	32.92	2	33.20	33.20	1	25,073	0.00%
2022/05/11	0	0.00	1	32.80	32.80	-1	25,047	0.00%
2022/05/06	0	0.00	20	34.30	34.10	-20	24,941	-0.08%
2022/05/05	5	35.20	5	34.85	34.95	0	24,912	0.00%
2022/05/04	0	0.00	25	34.80	35.05	-25	24,948	-0.10%
2022/05/03	0	0.00	1	34.25	34.30	-1	24,829	0.00%
2022/04/27	20	33.50	1	33.35	33.30	19	24,889	0.08%
2022/04/25	1	33.45	0	0.00	33.55	1	24,907	0.00%
2022/04/22	3	33.45	3	33.80	33.85	0	24,998	0.00%
2022/04/21	14	33.88	9	33.70	33.50	5	25,180	0.02%
2022/04/20	1	33.85	12	34.03	33.95	-11	25,166	-0.04%
2022/04/19	15	34.04	0	0.00	33.85	15	25,311	0.06%
2022/04/18	6	34.13	3	34.10	33.90	3	25,523	0.01%
2022/04/15	4	34.61	15	34.28	34.10	-11	25,545	-0.04%
2022/04/14	2	35.40	3	35.45	34.80	-1	25,687	0.00%
2022/04/13	3	35.30	2	35.10	34.90	1	25,680	0.00%
2022/04/12	6	35.60	2	35.45	35.25	4	25,693	0.02%
2022/04/11	0	0.00	0.2	35.55	35.55	-0.2	25,952	0.00%
2022/04/08	0	0.00	1	35.45	35.40	-1	26,223	0.00%
2022/04/07	7	35.44	10.1	35.16	34.90	-3.1	26,229	-0.01%
2022/04/06	10	35.98	0	0.00	35.90	10	26,136	0.04%
2022/04/01	6	36.04	5	36.12	36.25	1	26,209	0.00%
2022/03/31	25	36.49	7.1	36.58	35.75	18	26,506	0.07%
2022/03/30	22	36.75	25	36.45	36.15	-3	26,436	-0.01%
2022/03/29	15.1	36.04	26.1	36.38	36.50	-11	26,437	-0.04%
2022/03/28	24	36.13	10	35.30	35.20	14	26,632	0.05%
2022/03/25	61.1	36.46	74	36.75	36.90	-12.9	27,001	-0.05%
2022/03/24	80	36.05	73	36.10	36.40	7	26,915	0.03%
2022/03/23	25	35.86	38.1	36.13	36.20	-13.1	26,585	-0.05%
2022/03/22	25.1	34.14	31	34.09	35.00	-5.9	25,909	-0.02%
2022/03/21	11	34.31	10	33.37	33.20	1	25,769	0.00%
2022/03/18	25	35.41	47	35.62	34.80	-22	27,186	-0.08%
2022/03/17	2	34.25	20	34.31	34.55	-18	25,792	-0.07%
2022/03/16	7	33.88	33	33.67	33.90	-26	27,012	-0.10%
2022/03/15	0	0.00	43	32.59	32.35	-43	27,180	-0.16%
2022/03/14	1	32.70	1.1	32.64	32.75	-0.1	27,649	0.00%
2022/03/11	15	32.15	4	32.03	32.05	11	28,443	0.04%
2022/03/10	1	31.85	0	0.00	31.95	1	28,427	0.00%
2022/03/09	2.1	31.95	0	0.00	31.90	2.1	28,570	0.01%
2022/03/08	0	0.00	22.5	31.55	31.90	-22.5	29,096	-0.08%
2022/03/07	1	31.40	5	31.50	31.60	-4	29,577	-0.01%
2022/03/04	3	32.55	3	32.65	32.75	0	30,483	0.00%
2022/03/03	3	32.85	9	32.81	32.45	-6	30,872	-0.02%
2022/03/02	8.5	32.54	5	32.15	32.25	3.5	31,443	0.01%
2022/03/01	7	32.51	13	32.08	32.55	-6	32,177	-0.02%
2022/02/25	0	0.00	10	30.85	31.25	-10	32,779	-0.03%
2022/02/24	0.1	30.95	3.5	30.51	30.45	-3.4	34,164	-0.01%
2022/02/23	1	31.55	1	31.45	31.45	0	35,556	0.00%
2022/02/22	0	0.00	2	31.90	31.75	-2	39,053	-0.01%
2022/02/21	5	31.90	16	31.94	31.85	-11	40,997	-0.03%
2022/02/18	3.5	31.68	1	31.85	31.35	2.5	41,764	0.01%
2022/02/17	1	31.90	14	31.64	31.95	-13	42,519	-0.03%
2022/02/16	1	30.65	5	30.71	30.75	-4	43,007	-0.01%
2022/02/15	0	0.00	3	30.40	30.45	-3	43,372	-0.01%
2022/02/14	7	30.04	0	0.00	29.95	7	43,669	0.02%
2022/02/10	3.2	30.71	0	0.00	30.80	3.2	45,411	0.01%
2022/02/09	9.2	30.68	0	0.00	30.80	9.2	46,139	0.02%
2022/02/08	12	30.34	0	0.00	30.50	12	46,422	0.03%
2022/02/07	5	29.22	0	0.00	29.70	5	46,905	0.01%
2022/01/26	8	28.77	2	28.60	28.70	6	46,992	0.01%
2022/01/25	2.2	28.36	3	28.73	28.25	-0.8	47,247	0.00%
2022/01/24	3	28.97	0	0.00	29.35	3	47,641	0.01%
2022/01/21	7	29.75	2	29.70	29.55	5	48,276	0.01%
2022/01/19	0	0.00	5	29.90	29.85	-5	49,845	-0.01%
2022/01/18	2	30.33	0	0.00	30.30	2	50,404	0.00%
2022/01/17	9.1	30.06	15	30.04	30.20	-5.9	50,731	-0.01%
2022/01/14	0	0.00	60	29.91	29.85	-60	51,242	-0.12%
2022/01/13	0.1	30.70	0	0.00	30.70	0.1	51,732	0.00%
2022/01/12	0.1	30.80	0	0.00	31.05	0.1	52,645	0.00%
2022/01/11	3	30.50	5	30.65	30.35	-2	53,634	0.00%
2022/01/10	2.1	31.50	0	0.00	31.15	2.1	54,662	0.00%
2022/01/07	0.1	31.60	3	31.42	31.50	-2.9	56,112	-0.01%
2022/01/06	0	31.85	5	32.05	32.15	-5	58,624	-0.01%
2022/01/05	0.7	31.85	5	32.25	31.80	-4.3	60,498	-0.01%
2022/01/04	1	32.60	15	32.29	32.40	-14	61,223	-0.02%
2022/01/03	6	32.53	15.2	32.78	32.80	-9.2	62,833	-0.01%
2021/12/30	0	0.00	5	32.50	32.60	-5	64,549	-0.01%
2021/12/29	5	32.30	0	0.00	32.40	5	66,296	0.01%
2021/12/28	0.1	32.15	0	0.00	32.25	0.1	67,519	0.00%
2021/12/27	5	32.35	3	32.20	32.30	2	68,276	0.00%
2021/12/24	0	0.00	5	31.85	31.60	-5	69,052	-0.01%
2021/12/23	5.1	31.67	10	31.80	31.65	-4.9	69,663	-0.01%
2021/12/22	5	31.74	101	31.35	31.75	-96	71,310	-0.13%	大賣/
2021/12/21	11	31.53	9	31.42	31.75	2	72,225	0.00%
2021/12/20	24	32.19	1	32.15	32.15	23	73,784	0.03%
2021/12/17	46.1	31.94	5	31.80	31.90	41.1	79,917	0.05%
2021/12/16	1	32.00	56	31.86	31.55	-55	84,693	-0.06%
2021/12/15	24	31.78	32	31.66	31.40	-8	91,212	-0.01%
2021/12/14	118	32.59	77	32.63	31.90	41	93,039	0.04%	大買/
2021/12/13	26.1	31.10	17	30.92	31.50	9.1	90,912	0.01%
2021/12/10	73	31.27	29	31.64	30.45	44	89,869	0.05%
2021/12/09	85.3	32.73	125	32.77	32.85	-39.8	87,725	-0.05%	大賣/
2021/12/08	57.5	34.08	7	34.10	33.90	50.5	86,923	0.06%
2021/12/07	76	34.97	7	34.89	34.45	69	86,353	0.08%
2021/12/06	4	34.18	4	34.38	34.15	0	85,453	0.00%
2021/12/03	30.1	34.74	16	34.72	34.60	14.1	85,788	0.02%
2021/12/02	15	34.12	18	34.56	34.00	-3	85,774	0.00%
2021/12/01	11.2	35.23	4	35.39	35.05	7.2	85,773	0.01%
2021/11/30	6	35.70	13	35.60	35.60	-7	85,693	-0.01%
2021/11/29	15	35.00	13	34.95	35.00	2	86,284	0.00%
2021/11/26	40	35.73	31	35.89	35.60	9	87,332	0.01%
2021/11/25	32	37.33	30	36.90	36.70	2	87,346	0.00%
2021/11/24	43	37.52	443	37.47	37.60	-400	88,214	-0.45%	大賣/鉅額交易
2021/11/23	16	38.95	13	38.19	37.75	3	88,078	0.00%
2021/11/22	165	38.79	35	38.50	38.50	130	87,833	0.15%	大買/鉅額交易
2021/11/19	124	38.48	151	37.99	38.85	-27	86,945	-0.03%	大買/大賣/
2021/11/18	110	35.17	197	35.82	36.20	-87	84,338	-0.10%	大買/大賣/
2021/11/17	75	33.85	184.5	33.98	34.80	-109.5	83,529	-0.13%	大賣/鉅額交易
2021/11/16	125	33.21	43	33.06	33.05	82	84,033	0.10%	大買/
2021/11/15	11.2	31.85	58	31.55	31.65	-46.8	83,579	-0.06%
2021/11/12	4.1	32.54	4	32.36	32.40	0.1	82,778	0.00%
2021/11/11	5	32.77	3	32.90	32.75	2	82,458	0.00%
2021/11/10	148.1	32.67	18	32.89	32.75	130.1	82,591	0.16%	大買/鉅額交易
2021/11/09	23	34.63	11	34.65	34.50	12	81,346	0.01%
2021/11/08	9	34.72	27	34.89	34.60	-18	81,068	-0.02%
2021/11/05	11	34.03	5	34.30	34.20	6	80,450	0.01%
2021/11/04	43	34.03	4	34.20	33.95	39	80,248	0.05%
2021/11/03	1	33.80	0	0.00	33.60	1	80,239	0.00%
2021/11/02	0	0.00	32	33.62	33.55	-32	80,294	-0.04%
2021/11/01	1	33.90	25	33.85	33.70	-24	80,105	-0.03%
2021/10/29	13	35.26	2	34.75	34.40	11	79,912	0.01%
2021/10/28	91.1	34.80	64	34.97	34.70	27.1	79,511	0.03%
2021/10/27	8	34.38	16	34.70	34.70	-8	79,229	-0.01%
2021/10/26	23	33.72	7	33.70	33.40	16	79,236	0.02%
2021/10/25	6	34.18	0	0.00	34.00	6	79,311	0.01%
2021/10/22	7	34.64	28	34.64	34.25	-21	78,953	-0.03%
2021/10/21	26	34.37	20	34.18	34.70	6	78,280	0.01%
2021/10/20	47	34.16	37	33.84	33.85	10	77,566	0.01%
2021/10/19	48	34.99	78	34.66	34.30	-30	76,558	-0.04%
2021/10/18	169	35.61	84	35.57	35.25	85	75,478	0.11%	大買/
2021/10/15	43	35.10	174.4	35.29	35.80	-131.4	74,309	-0.18%	大賣/鉅額交易
2021/10/14	274	34.93	286	35.32	34.55	-12	72,805	-0.02%	大買/大賣/
2021/10/13	134	34.31	218.1	34.43	34.60	-84.1	69,990	-0.12%	大買/大賣/
2021/10/12	72	33.71	74	33.82	33.65	-2	68,007	0.00%
2021/10/08	211.1	33.92	52	34.54	33.75	159.1	67,142	0.24%	大買/鉅額交易
2021/10/07	189	34.44	274.3	34.37	33.90	-85.3	65,231	-0.13%	大買/大賣/
2021/10/06	286	33.93	144	33.84	34.00	142	63,120	0.22%	大買/大賣/鉅額交易
2021/10/05	207	32.54	49	32.56	33.45	158	61,172	0.26%	大買/鉅額交易
2021/10/04	103	32.28	70	32.04	32.35	33	59,802	0.06%	大買/
2021/10/01	4	32.11	14	32.10	32.00	-10	58,780	-0.02%
2021/09/30	0	0.00	3	32.60	32.70	-3	57,518	-0.01%
2021/09/29	22	33.07	14	32.85	32.65	8	56,777	0.01%
2021/09/28	34	32.56	21.4	32.47	32.65	12.6	54,838	0.02%
2021/09/27	54	34.16	45	34.38	33.75	9	53,293	0.02%
2021/09/24	232	34.72	194	33.49	34.10	38	51,001	0.07%	大買/大賣/
2021/09/23	131	33.30	94	33.14	34.80	37	45,153	0.08%	大買/
2021/09/22	480	33.50	492	33.34	31.65	-12	40,445	-0.03%	大買/大賣/
2021/09/17	152	31.83	275.3	32.04	33.40	-123.3	33,482	-0.37%	大買/大賣/鉅額交易
2021/09/16	88	30.25	46	30.58	30.40	42	30,901	0.14%
2021/09/15	48	29.51	45	29.65	29.65	3	30,050	0.01%
2021/09/14	53	29.20	0	0.00	29.25	53	29,755	0.18%
2021/09/13	45	29.21	3	29.50	29.10	42	29,514	0.14%
2021/09/10	16	28.39	15	28.58	28.50	1	29,188	0.00%
2021/09/09	6	28.12	0	0.00	28.60	6	29,060	0.02%
2021/09/08	23	28.01	25	28.06	27.90	-2	28,911	-0.01%
2021/09/07	1	28.60	29	29.05	28.85	-28	28,391	-0.10%
2021/09/06	42	29.49	38	29.23	28.60	4	28,070	0.01%
2021/09/03	43	29.93	37	29.64	29.65	6	27,372	0.02%
2021/09/02	125	30.77	144	30.84	29.75	-19	26,649	-0.07%	大買/大賣/
2021/09/01	48	31.54	189	31.33	31.70	-141	24,832	-0.57%	大賣/鉅額交易
2021/08/31	151	30.38	135.7	30.58	30.55	15.3	23,255	0.07%	大買/大賣/
2021/08/30	192	30.29	122.1	30.40	30.30	69.9	22,256	0.31%	大買/大賣/
2021/08/27	6	29.03	133.2	28.96	29.40	-127.2	20,464	-0.62%	大賣/鉅額交易
2021/08/26	58	28.71	60	28.73	28.30	-2	19,580	-0.01%
2021/08/25	53	28.46	33	28.32	28.25	20	18,392	0.11%
2021/08/24	129	28.18	78	28.24	28.35	51	17,703	0.29%	大買/
2021/08/23	72	27.78	12	27.49	27.85	60	16,716	0.36%
2021/08/20	31	27.76	52	27.67	28.00	-21	15,421	-0.14%
2021/08/19	0	0.00	1	26.60	26.30	-1	13,922	-0.01%
2021/08/16	1	24.90	2	25.00	24.95	-1	13,491	-0.01%
2021/08/13	0	0.00	10	26.20	26.55	-10	13,065	-0.08%
2021/08/11	2	25.73	1	25.80	25.50	1	13,049	0.01%
2021/08/09	22	27.30	10	27.60	26.20	12	13,468	0.09%
2021/08/06	0	0.00	3	26.95	27.20	-3	13,136	-0.02%
2021/08/05	0	0.00	2	26.85	27.00	-2	13,310	-0.02%
2021/08/04	7	26.92	7	27.01	26.70	0	13,735	0.00%
2021/08/03	10	27.40	12	27.39	27.40	-2	13,595	-0.01%
2021/08/02	10	26.95	25	27.05	27.25	-15	13,319	-0.11%
2021/07/30	33	25.99	34	26.13	26.05	-1	12,791	-0.01%
2021/07/29	5	26.00	17.2	25.31	25.70	-12.2	12,223	-0.10%
2021/07/28	0	0.00	2	24.00	24.00	-2	11,653	-0.02%
2021/07/26	1	23.95	0	0.00	23.90	1	12,524	0.01%
2021/07/22	0	0.00	1	24.05	23.95	-1	14,017	-0.01%
2021/07/21	1	24.40	2	24.00	23.90	-1	15,752	-0.01%
2021/07/20	5	23.95	1	24.00	23.90	4	15,822	0.03%
2021/07/19	0	0.00	1	24.20	24.10	-1	15,988	-0.01%
2021/07/09	1.2	24.43	0	0.00	24.60	1.2	17,700	0.01%
2021/07/06	10	24.30	0	0.00	24.25	10	18,397	0.05%
2021/07/05	0	0.00	0.1	24.35	24.50	-0.1	18,573	0.00%
2021/07/02	1	24.60	0.1	24.55	24.40	0.9	18,694	0.00%
2021/06/30	0	0.00	1.1	25.57	24.70	-1.1	19,271	-0.01%
2021/06/29	8	24.83	14	25.00	25.30	-6	18,860	-0.03%
2021/06/24	0	0.00	0.1	24.30	24.20	-0.1	18,880	0.00%
2021/06/23	0	0.00	1	24.20	24.30	-1	19,086	-0.01%
2021/06/21	15.1	24.06	1	23.90	23.70	14.1	19,485	0.07%
2021/06/18	0	0.00	1	25.05	24.90	-1	19,544	-0.01%
2021/06/17	15	25.44	27	25.70	25.35	-12	19,736	-0.06%
2021/06/16	0	0.00	1	25.45	25.45	-1	20,060	0.00%
2021/06/11	10	24.95	10	24.90	24.85	0	20,965	0.00%
2021/06/10	0	0.00	1	24.90	24.90	-1	21,728	0.00%
2021/06/08	0	0.00	12	25.29	25.15	-12	23,725	-0.05%
2021/06/07	1	24.80	1	24.95	24.70	0	23,989	0.00%
2021/06/04	1	24.90	9	25.00	24.85	-8	24,307	-0.03%
2021/06/03	0	0.00	10	25.00	25.10	-10	24,689	-0.04%
2021/06/02	10	25.10	0	0.00	25.00	10	25,482	0.04%
2021/05/31	0	0.00	53	24.94	24.85	-53	27,251	-0.19%
2021/05/28	70	25.16	52	24.95	24.90	18	30,057	0.06%
2021/05/27	60	24.39	11	24.77	25.00	49	33,968	0.14%
2021/05/26	2	24.50	28	24.12	24.35	-26	34,764	-0.07%
2021/05/25	110	24.05	100	23.73	23.80	10	35,093	0.03%	大買/
2021/05/20	0	0.00	1	23.45	23.00	-1	36,456	0.00%
2021/05/19	0	0.00	10	23.10	23.35	-10	37,310	-0.03%
2021/05/18	3	22.40	6	21.84	22.40	-3	38,202	-0.01%
2021/05/17	1.1	20.32	16	20.25	20.55	-15	38,268	-0.04%
2021/05/14	13	22.71	0	0.00	22.50	13	38,046	0.03%
2021/05/12	19	22.18	33	23.22	22.90	-14	37,688	-0.04%
2021/05/11	2	24.50	1	24.40	24.25	1	37,222	0.00%
2021/05/10	10	25.95	0	0.00	25.70	10	37,091	0.03%
2021/05/07	20	25.57	14	25.32	25.65	6	37,745	0.02%
2021/05/06	10	25.08	1	24.55	24.60	9	37,769	0.02%
2021/05/05	3	24.70	140	24.56	24.55	-137	37,819	-0.36%	大賣/鉅額交易
2021/05/04	18	24.83	82	24.82	24.70	-64	38,316	-0.17%
2021/05/03	70	26.16	31	25.90	25.75	39	38,045	0.10%
2021/04/29	15	27.26	10	27.40	27.00	5	37,927	0.01%
2021/04/28	77.5	28.84	69	28.23	27.95	8.5	37,887	0.02%
2021/04/27	177	27.99	40	28.06	28.55	137	37,354	0.37%	大買/鉅額交易
2021/04/26	0.6	26.80	2	27.25	26.90	-1.4	36,776	0.00%
2021/04/23	3	26.82	0	0.00	26.85	3	36,871	0.01%
2021/04/22	12	27.67	47	27.76	26.60	-35	36,995	-0.09%
2021/04/21	2	27.45	16	27.42	27.25	-14	36,807	-0.04%
2021/04/20	0	0.00	11	27.20	27.20	-11	36,858	-0.03%
2021/04/19	13	27.35	44	27.43	27.30	-31	37,612	-0.08%
2021/04/16	15	26.45	19	26.62	26.50	-4	37,472	-0.01%
2021/04/15	5	26.20	1	26.40	26.15	4	37,690	0.01%
2021/04/14	14	25.91	22	25.87	25.80	-8	38,428	-0.02%
2021/04/13	27	26.91	15	26.63	26.30	12	38,688	0.03%
2021/04/12	7.5	26.61	6	26.48	26.30	1.5	38,729	0.00%
2021/04/09	7	26.78	26	26.73	26.70	-19	39,016	-0.05%
2021/04/08	6	27.10	11	27.10	27.10	-5	39,108	-0.01%
2021/04/07	22.5	27.10	20.5	27.04	27.25	2	39,792	0.01%
2021/04/06	5	26.42	13	26.30	26.60	-8	40,441	-0.02%
2021/04/01	19	26.93	5	26.85	26.85	14	40,937	0.03%
2021/03/31	2	27.18	10	27.35	27.05	-8	41,837	-0.02%
2021/03/30	45	27.46	29	27.40	27.30	16	43,385	0.04%
2021/03/29	33	27.62	30.5	27.70	27.50	2.5	45,564	0.01%
2021/03/26	29	27.85	28	27.74	27.60	1	47,627	0.00%
2021/03/25	44	27.98	9.2	27.88	27.60	34.8	48,995	0.07%
2021/03/24	47	27.55	34	27.68	27.50	13	50,804	0.03%
2021/03/23	1.1	27.13	20	27.11	27.10	-18.9	51,779	-0.04%
2021/03/22	20	27.27	10	27.50	27.40	10	52,246	0.02%
2021/03/19	16.9	27.60	0	0.00	27.50	16.9	52,776	0.03%
2021/03/18	6	28.12	16	28.18	28.05	-10	54,426	-0.02%
2021/03/17	20	28.31	2	29.05	28.20	18	55,388	0.03%
2021/03/16	61	29.05	101	29.45	28.85	-40	57,510	-0.07%	大賣/
2021/03/15	130	29.04	126	29.16	28.95	4	57,333	0.01%	大買/大賣/
2021/03/12	60	28.12	152	28.03	28.15	-92	56,117	-0.16%	大賣/
2021/03/11	14	27.78	6	27.80	27.95	8	55,758	0.01%
2021/03/10	7	28.26	0	0.00	27.90	7	55,657	0.01%
2021/03/09	66	28.20	75	28.12	28.35	-9	55,980	-0.02%
2021/03/08	89	28.15	53	28.07	28.15	36	55,962	0.06%
2021/03/05	40	28.10	78	28.29	28.45	-38	55,390	-0.07%
2021/03/04	103	28.97	146	28.69	28.20	-43	55,682	-0.08%	大買/大賣/
2021/03/03	431	29.76	352	29.90	29.35	79	55,313	0.14%	大買/大賣/
2021/03/02	236	29.60	217	29.49	29.45	19	52,522	0.04%	大買/大賣/
2021/02/26	42	27.70	17	27.52	27.95	25	48,714	0.05%
2021/02/25	11	27.20	8	27.50	27.50	3	47,957	0.01%
2021/02/24	13	27.50	19	27.47	27.20	-6	47,557	-0.01%
2021/02/23	12	27.13	2	27.30	27.00	10	47,006	0.02%
2021/02/22	17	27.13	4	27.10	26.95	13	46,677	0.03%
2021/02/19	158	27.53	58.4	27.42	27.45	99.7	46,058	0.22%	大買/
2021/02/18	57	26.74	81.5	26.90	27.45	-24.5	45,195	-0.05%
2021/02/17	10.1	25.50	0	0.00	25.55	10.1	44,094	0.02%
2021/02/05	2	25.15	17	25.10	25.10	-15	43,931	-0.03%
2021/02/04	30	25.34	11	25.28	25.35	19	43,843	0.04%
2021/02/03	12	25.50	17	25.46	25.15	-5	43,840	-0.01%
2021/02/02	1	25.15	0	0.00	25.00	1	43,770	0.00%
2021/02/01	3	25.00	0	0.00	25.10	3	43,710	0.01%
2021/01/29	14	26.12	17	25.93	25.20	-3	43,600	-0.01%
2021/01/28	10	24.85	12.4	25.10	24.90	-2.4	42,959	-0.01%
2021/01/27	5	25.95	0	0.00	25.60	5	43,016	0.01%
2021/01/26	75	26.21	75	26.57	25.90	0	43,276	0.00%
2021/01/25	7	26.14	25	26.07	26.10	-18	42,870	-0.04%
2021/01/22	35	26.18	32.5	26.39	26.50	2.5	42,980	0.01%
2021/01/21	9	26.17	13	26.11	26.20	-4	42,821	-0.01%
2021/01/20	102	25.96	43	25.96	25.55	59	42,792	0.14%	大買/
2021/01/19	33	26.39	62	26.63	26.85	-29	42,639	-0.07%
2021/01/18	20	24.62	44	24.38	25.15	-24	42,172	-0.06%
2021/01/15	14.5	25.02	26	25.07	24.45	-11.5	44,252	-0.03%
2021/01/14	8	25.17	15	25.21	25.20	-7	44,550	-0.02%
2021/01/13	58	25.50	21	25.16	25.15	37	44,557	0.08%
2021/01/12	38.5	24.89	53	24.19	25.40	-14.5	44,187	-0.03%
2021/01/11	32	24.60	18	24.54	24.40	14	43,320	0.03%
2021/01/08	7	25.21	7	25.31	25.10	0	42,925	0.00%
2021/01/07	26	25.18	14	25.06	25.35	12	42,587	0.03%
2021/01/06	31	26.26	4	26.33	25.70	27	41,820	0.06%
2021/01/05	19.2	26.16	1	26.10	26.15	18.2	41,312	0.04%
2021/01/04	36.2	26.78	31	27.09	26.80	5.2	40,929	0.01%
2020/12/31	55	26.37	44	26.21	26.45	11	40,482	0.03%
2020/12/30	137	26.60	129	26.89	26.55	8	40,208	0.02%	大買/大賣/
2020/12/29	111	26.47	79	26.19	26.15	32	39,361	0.08%	大買/
2020/12/28	128	27.13	152	27.24	26.80	-24	38,445	-0.06%	大買/大賣/
2020/12/25	178.5	27.14	159	27.20	26.95	19.5	37,476	0.05%	大買/大賣/
2020/12/24	111	28.45	29	28.74	27.55	82	36,509	0.22%	大買/
2020/12/23	194.5	27.76	192.2	27.83	28.35	2.3	34,770	0.01%	大買/大賣/
2020/12/22	62	28.21	58	28.18	27.90	4	32,390	0.01%
2020/12/21	132	27.98	13	28.05	27.30	119	30,176	0.39%	大買/鉅額交易
2020/12/18	63.4	27.36	93	27.67	27.60	-29.7	28,570	-0.10%
2020/12/17	93	25.57	92	25.36	25.65	1	26,353	0.00%
2020/12/16	23	25.07	11	25.13	24.75	12	25,278	0.05%
2020/12/15	57	24.83	18	24.69	24.45	39	24,972	0.16%
2020/12/14	39	24.73	43	25.34	25.05	-4	24,158	-0.02%
2020/12/11	29	23.68	64	23.84	23.20	-35	22,119	-0.16%
2020/12/10	36	23.94	55.2	23.25	24.10	-19.2	20,722	-0.09%
2020/12/09	63	21.99	95	22.00	21.95	-32	17,953	-0.18%
2020/12/08	92	21.30	0	0.00	21.10	92	17,339	0.53%
2020/12/07	51	21.79	91	21.37	21.10	-40	17,206	-0.23%
2020/12/04	40	21.78	74	21.43	21.45	-34	16,907	-0.20%
2020/12/03	28	22.07	45	21.74	21.55	-17	16,642	-0.10%
2020/12/02	14	21.04	5	21.15	21.10	9	16,009	0.06%
2020/12/01	16	20.69	0	0.00	20.65	16	15,642	0.10%
2020/11/30	1	21.35	27	21.47	21.05	-26	15,457	-0.17%
2020/11/27	8	19.80	10	20.68	20.90	-2	14,382	-0.01%
2020/11/26	0	0.00	5	19.00	19.00	-5	13,669	-0.04%
2020/11/25	1	19.40	0	0.00	19.10	1	13,591	0.01%
2020/11/20	2	19.20	10	19.05	19.10	-8	13,132	-0.06%
2020/11/19	0	0.00	12	19.38	19.30	-12	13,046	-0.09%
2020/11/18	2	19.65	5	19.50	19.65	-3	13,051	-0.02%
2020/11/17	0	0.00	5	19.40	19.60	-5	13,063	-0.04%
2020/11/16	1	19.75	1	19.65	19.65	0	13,075	0.00%
2020/11/13	21	19.29	1	19.35	19.40	20	13,079	0.15%
2020/11/11	2	20.50	2	20.40	20.30	0	12,909	0.00%
2020/11/09	30	20.41	0	0.00	20.40	30	13,295	0.23%
2020/11/06	20	20.50	14.2	20.44	20.40	5.8	13,320	0.04%
2020/11/05	5	20.45	50	20.40	20.35	-45	13,489	-0.33%
2020/11/04	12	20.76	0	0.00	20.50	12	13,652	0.09%
2020/11/03	5	21.00	13	20.49	20.45	-8	13,803	-0.06%
2020/11/02	10	20.85	0	0.00	20.70	10	14,771	0.07%
2020/10/30	10	21.00	0	0.00	21.05	10	14,819	0.07%
2020/10/29	0.1	20.70	0	20.70	20.80	0.1	14,802	0.00%
2020/10/28	25	21.06	2	20.45	20.65	23	15,384	0.15%
2020/10/27	56.6	20.64	6	20.70	20.50	50.6	15,963	0.32%
2020/10/26	58	21.84	29	21.25	21.20	29	15,584	0.19%
2020/10/23	77.5	22.57	4	22.80	22.80	73.5	14,694	0.50%
2020/10/21	15.5	19.45	0	0.00	19.45	15.5	11,583	0.13%
2020/10/14	0	0.00	20	17.70	18.00	-20	10,937	-0.18%
2020/09/30	0	0.00	20	16.80	16.80	-20	10,750	-0.19%
2020/09/29	10	17.05	0	0.00	17.05	10	10,731	0.09%
2020/09/23	10	15.30	0	0.00	15.35	10	10,669	0.09%
2020/09/14	0	0.00	20	16.40	16.45	-20	10,403	-0.19%
2020/08/27	0	0.00	5	17.05	17.20	-5	10,285	-0.05%
2020/08/21	0	0.00	40	17.50	17.55	-40	10,631	-0.38%
2020/08/17	0	0.00	5	17.10	17.30	-5	10,380	-0.05%
2020/08/14	20	16.58	0	0.00	17.00	20	10,252	0.20%
2020/08/13	10	16.50	40	16.50	16.50	-30	10,026	-0.30%
2020/08/11	5	14.50	0	0.00	14.65	5	9,411	0.05%
2020/08/10	17	14.96	0	0.00	14.65	17	9,182	0.19%
2020/08/06	40	13.08	0	0.00	13.05	40	8,558	0.47%
2020/08/03	40	14.43	0	0.00	14.40	40	6,652	0.60%
2020/07/21	0	0.00	10	21.23	21.20	-10	6,209	-0.16%
2020/07/16	0	0.00	0.8	21.50	21.60	-0.8	6,405	-0.01%
2020/07/15	0	0.00	0.3	21.45	21.65	-0.3	6,433	0.00%
2020/07/13	10	21.40	0	0.00	21.40	10	6,513	0.15%
2020/07/09	0	0.00	20	20.00	20.35	-20	6,897	-0.29%
2020/07/08	0	0.00	1	18.90	18.95	-1	6,915	-0.01%
2020/07/06	20	18.00	0	0.00	18.50	20	6,967	0.29%
2020/07/02	0	0.00	10	18.90	20.10	-10	7,197	-0.14%
2020/06/30	0	0.00	38	21.73	21.00	-38	7,451	-0.51%
2020/06/29	38	20.96	0	0.00	21.35	38	7,376	0.52%
2020/06/24	0	0.00	2	21.20	21.00	-2	7,404	-0.03%
2020/06/22	2	21.00	0	0.00	20.90	2	7,524	0.03%
2020/06/08	0	0.00	2	21.40	21.60	-2	8,544	-0.02%
2020/06/04	1	21.80	2	22.00	21.75	-1	8,587	-0.01%
2020/06/03	1	21.90	1	22.00	21.95	0	8,648	0.00%
2020/05/29	0	0.00	4	21.20	20.75	-4	8,590	-0.05%
2020/05/27	0	0.00	2	20.35	20.25	-2	8,301	-0.02%
2020/05/25	1	19.90	0	0.00	20.10	1	8,346	0.01%
2020/05/22	1	20.40	0	0.00	20.40	1	8,342	0.01%
2020/05/19	0	0.00	8	20.40	20.35	-8	8,511	-0.09%
2020/05/18	2	20.15	0	0.00	20.00	2	8,637	0.02%
2020/05/15	0	0.00	20.4	20.51	20.50	-20.4	8,670	-0.24%
2020/05/14	6	20.74	0	0.00	20.50	6	8,683	0.07%
2020/05/11	1	21.60	0	0.00	21.40	1	8,647	0.01%
2020/05/08	8	22.00	0	0.00	21.80	8	8,641	0.09%
2020/05/07	1	22.25	1	21.90	21.90	0	8,568	0.00%
2020/05/06	10	23.00	6	23.34	22.70	4	8,363	0.05%
2020/05/05	1	21.10	1	21.80	21.85	0	7,974	0.00%
2020/05/04	0	0.00	5	20.81	20.80	-5	7,918	-0.06%
2020/04/15	0	0.00	1	22.70	22.50	-1	7,678	-0.01%
2020/04/14	5	22.80	0	0.00	22.60	5	7,353	0.07%
2020/04/13	0	22.60	0	0.00	22.60	0	7,245	0.00%
2020/04/07	5	22.75	0	0.00	22.45	5	7,275	0.07%
2020/04/01	0	0.00	2	21.20	20.90	-2	7,208	-0.03%
2020/03/31	0	0.00	5	19.55	19.60	-5	6,975	-0.07%
2020/03/30	5	18.55	0	0.00	19.70	5	6,938	0.07%
2020/03/27	2	19.50	2	19.60	19.40	0	6,887	0.00%
2020/03/24	0	0.00	3	18.00	18.15	-3	6,813	-0.04%
2020/03/16	0	0.00	1	17.90	18.05	-1	6,617	-0.02%
2020/03/13	3	16.90	5	17.15	18.30	-2	6,603	-0.03%
2020/02/20	0	0.00	0.1	22.60	22.60	-0.1	7,908	0.00%
2020/02/19	0	0.00	1	23.20	23.40	-1	8,037	-0.01%
2020/01/30	0	0.00	30	19.50	19.50	-30	8,958	-0.33%
2020/01/16	1	21.20	0	0.00	21.25	1	8,994	0.01%
2020/01/15	0	0.00	2	21.33	21.30	-2	9,057	-0.02%
2019/12/31	1	21.00	0	0.00	21.00	1	9,260	0.01%
2019/12/30	11	21.94	0	0.00	22.10	11	9,115	0.12%
2019/12/26	0.5	20.50	0	0.00	20.60	0.5	8,963	0.01%
2019/12/19	1	20.75	0	0.00	20.70	1	9,054	0.01%
2019/12/17	0	0.00	3	20.75	21.00	-3	9,109	-0.03%
2019/12/16	0	0.00	37	20.65	20.60	-37	9,144	-0.40%
2019/12/10	0.5	20.90	0	0.00	21.05	0.5	9,126	0.01%
2019/12/06	7	21.56	2	21.60	21.25	5	9,171	0.05%
2019/11/29	1	22.05	17	22.05	22.05	-16	9,780	-0.16%
2019/11/28	0.5	21.95	10	22.28	22.05	-9.5	9,713	-0.10%
2019/11/27	4	23.20	1	23.25	23.15	3	9,664	0.03%
2019/11/26	28	23.88	1	24.00	23.70	27	9,509	0.28%
2019/11/22	25	23.07	61	22.91	22.85	-36	9,413	-0.38%
2019/11/21	17.5	22.15	0.4	22.30	22.40	17.1	9,351	0.18%
2019/11/20	57	21.52	1	21.85	21.85	56	9,359	0.60%
2019/11/19	0	0.00	12	20.58	20.95	-12	9,542	-0.13%
2019/11/18	8	20.22	43	20.45	20.30	-35	9,567	-0.37%
2019/11/15	43	19.66	0	0.00	20.10	43	9,415	0.46%
2019/11/13	0	0.00	2	18.10	18.15	-2	8,996	-0.02%
2019/11/12	0	0.00	42	18.05	18.20	-42	9,005	-0.47%
2019/11/07	0	0.00	1	18.40	18.35	-1	9,117	-0.01%
2019/10/31	42	18.41	0	0.00	18.30	42	9,334	0.45%
2019/10/29	0	0.00	1	18.10	17.90	-1	9,265	-0.01%
2019/10/25	1	18.05	19	18.00	17.85	-18	9,369	-0.19%
2019/10/24	19	17.64	2	17.00	17.70	17	9,428	0.18%
2019/10/21	0	0.00	1	17.15	17.20	-1	9,536	-0.01%
2019/10/18	1	17.10	5	17.15	17.10	-4	9,572	-0.04%
2019/10/16	20	17.16	50	17.01	17.25	-30	9,792	-0.31%
2019/10/14	30	16.87	0	0.00	16.95	30	9,950	0.30%
2019/10/08	0.5	16.60	0	0.00	16.65	0.5	10,868	0.00%
2019/10/04	5	16.30	0	0.00	16.25	5	11,757	0.04%
2019/10/03	0.5	16.35	2	16.45	16.45	-1.5	12,099	-0.01%
2019/09/24	0	0.00	1	18.05	17.85	-1	13,504	-0.01%
2019/09/19	0	0.00	10	17.55	17.65	-10	14,462	-0.07%
2019/09/12	0	0.00	0.8	17.70	17.80	-0.8	15,642	-0.01%
2019/09/10	0	0.00	7	17.60	17.25	-7	16,545	-0.04%
2019/09/06	0	0.00	5	17.35	17.30	-5	16,931	-0.03%
2019/09/05	0.5	17.00	15	16.97	17.15	-14.5	17,301	-0.08%
2019/09/04	0	0.00	5	16.55	16.95	-5	17,261	-0.03%
2019/09/03	0.5	16.75	0	0.00	16.85	0.5	17,605	0.00%
2019/09/02	0	0.00	12	17.28	17.35	-12	17,774	-0.07%
2019/08/29	2	16.90	15.9	16.70	16.80	-13.9	18,340	-0.08%
2019/08/26	0	0.00	2	16.50	17.10	-2	18,631	-0.01%
2019/08/20	10.5	18.21	0	0.00	18.45	10.5	19,025	0.06%
2019/08/15	10	18.43	0	0.00	18.70	10	19,732	0.05%
2019/08/14	0	0.00	5	18.95	18.90	-5	19,820	-0.03%
2019/08/13	5	18.45	0	0.00	18.70	5	19,818	0.03%
2019/08/02	20	18.75	0	0.00	18.70	20	20,041	0.10%
2019/07/31	0	0.00	2	20.25	20.20	-2	20,011	-0.01%
2019/07/23	0	0.00	3	19.75	19.95	-3	19,602	-0.02%
2019/07/22	0	0.00	3	19.70	19.80	-3	19,561	-0.02%
2019/07/18	0	0.00	7	19.51	19.20	-7	19,505	-0.04%
2019/07/16	0	0.00	5	19.30	19.45	-5	19,196	-0.03%
2019/07/12	2	18.35	0	0.00	18.45	2	18,755	0.01%
2019/07/10	6	18.63	4	18.84	18.95	2	18,198	0.01%
2019/07/09	3	18.42	0	0.00	18.50	3	17,815	0.02%
2019/07/08	7	18.86	0	0.00	18.95	7	18,178	0.04%
2019/07/05	2	19.15	0	0.00	19.10	2	18,579	0.01%
2019/07/04	5	19.70	0	0.00	19.35	5	18,778	0.03%
2019/07/03	0	0.00	2	19.95	19.30	-2	18,997	-0.01%
2019/07/01	0	0.00	2	19.50	19.85	-2	18,755	-0.01%
2019/06/28	5	18.75	0	0.00	18.75	5	18,324	0.03%
2019/06/27	1	18.75	0	0.00	18.90	1	18,068	0.01%
2019/06/26	2	19.15	0	0.00	19.20	2	17,757	0.01%
2019/06/25	3	18.95	0	0.00	19.05	3	17,867	0.02%
2019/06/21	1	19.15	0	0.00	19.15	1	17,811	0.01%
2019/06/19	2	19.30	0	0.00	19.80	2	17,381	0.01%
2019/06/17	2	20.75	0	0.00	20.55	2	16,477	0.01%
2019/06/11	1.5	20.20	0	0.00	20.30	1.5	15,276	0.01%
2019/06/06	0	0.00	2.7	22.18	22.10	-2.7	14,340	-0.02%
2019/06/05	0	0.00	1	21.70	21.70	-1	13,972	-0.01%
2019/06/04	1	19.75	0	0.00	19.75	1	13,549	0.01%
2019/05/29	5	21.05	0	0.00	21.15	5	12,918	0.04%
2019/05/27	0	0.00	1	22.25	22.35	-1	12,165	-0.01%
2019/05/21	0	0.00	1	23.70	23.70	-1	11,653	-0.01%
2019/05/15	1	22.25	0	0.00	22.25	1	11,487	0.01%
2019/05/13	1	22.10	0	0.00	21.20	1	11,421	0.01%
2019/05/09	3	22.35	0	0.00	22.05	3	11,291	0.03%
2019/05/08	1	22.85	0	0.00	22.85	1	11,204	0.01%
2019/05/06	1	23.45	0	0.00	23.40	1	11,262	0.01%
2019/05/03	11	23.28	0	0.00	23.25	11	11,260	0.10%
2019/04/29	1	23.35	0	0.00	23.20	1	11,526	0.01%
2019/04/26	3	23.70	0	0.00	23.65	3	11,647	0.03%
2019/04/25	0	0.00	1	23.60	24.30	-1	12,084	-0.01%
2019/04/24	1	24.20	0	0.00	24.20	1	12,488	0.01%
2019/04/22	2	24.90	0.8	24.90	25.05	1.2	13,307	0.01%
2019/04/19	0	0.00	40	24.88	24.90	-40	13,688	-0.29%
2019/04/17	0	0.00	1	25.90	25.85	-1	14,091	-0.01%
2019/04/15	0	0.00	2	29.20	27.70	-2	14,031	-0.01%
2019/04/11	1	30.60	6	29.35	29.55	-5	13,466	-0.04%
2019/04/10	0	0.00	2	29.40	29.80	-2	13,209	-0.02%
2019/04/09	0	0.00	4	27.98	28.30	-4	13,365	-0.03%
2019/04/08	0	0.00	3.2	25.75	25.75	-3.2	13,374	-0.02%
2019/04/03	1	23.30	0	0.00	23.45	1	14,466	0.01%
2019/04/01	1	23.70	2	23.95	24.15	-1	16,177	-0.01%
2019/03/28	0	0.00	2.5	23.60	24.75	-2.5	17,237	-0.01%
2019/03/26	0	0.00	1	25.10	24.85	-1	17,551	-0.01%
2019/03/25	5	23.44	0.2	24.75	24.90	4.8	17,804	0.03%
2019/03/22	0	0.00	2	26.20	25.65	-2	18,464	-0.01%
2019/03/20	0	26.45	0	0.00	26.65	0	18,771	0.00%
2019/03/19	0	0.00	0.2	26.35	26.45	-0.2	18,865	0.00%
2019/03/12	0	0.00	1	25.95	26.00	-1	20,047	0.00%
2019/03/08	1	25.50	0	0.00	25.55	1	20,845	0.00%
2019/03/07	2	25.90	0	0.00	25.90	2	23,868	0.01%
2019/02/22	8	27.49	5	27.14	25.90	3	25,797	0.01%
2019/02/21	3	26.30	1	26.50	26.60	2	25,444	0.01%
2019/02/20	0	0.00	1	26.25	26.30	-1	25,820	0.00%
2019/02/19	0	0.00	2	25.80	25.80	-2	26,184	-0.01%
2019/02/18	0	0.00	1	25.90	26.05	-1	26,631	0.00%
2019/01/29	0	0.00	1	26.35	26.10	-1	28,678	0.00%
2019/01/17	1	25.70	0	0.00	25.60	1	31,591	0.00%
2019/01/14	6	25.58	6	26.01	24.90	0	32,476	0.00%
2019/01/11	2	26.95	3	26.35	26.95	-1	32,773	0.00%
2019/01/10	0	0.00	1	26.75	25.85	-1	33,515	0.00%
2019/01/08	2	27.30	0.2	26.30	26.45	1.8	33,861	0.01%
2019/01/07	1	25.90	1	26.00	26.50	0	33,744	0.00%
2019/01/04	2	25.33	2	25.55	25.35	0	33,857	0.00%
2019/01/03	1	25.80	1	25.55	25.90	0	34,133	0.00%
2019/01/02	0	0.00	2	26.00	26.00	-2	34,148	-0.01%
2018/12/28	2	25.65	0	0.00	25.90	2	34,188	0.01%
2018/12/27	0	0.00	10	25.68	25.35	-10	33,933	-0.03%
2018/12/26	10	25.15	11	25.29	25.15	-1	33,591	0.00%
2018/12/25	11	24.32	3	24.83	25.00	8	33,485	0.02%
2018/12/24	0	0.00	4	24.98	24.30	-4	32,466	-0.01%
2018/12/22	3	29.17	3	27.97	26.95	0	31,995	0.00%
2018/12/21	2	29.95	0	0.00	29.85	2	31,703	0.01%
2018/12/20	0	0.00	2	33.60	33.15	-2	30,989	-0.01%
2018/12/19	1	33.50	6	33.35	33.50	-5	30,839	-0.02%
2018/12/18	2	33.50	0	0.00	33.80	2	30,333	0.01%
2018/12/17	0	0.00	9.2	32.83	34.00	-9.2	30,131	-0.03%
2018/12/14	4	32.40	1	32.40	32.40	3	28,984	0.01%
2018/12/13	1	36.50	0	0.00	35.95	1	28,779	0.00%
2018/12/12	0	0.00	10	36.85	37.15	-10	28,657	-0.03%
2018/12/11	10	37.50	0	0.00	37.25	10	28,519	0.04%
2018/12/07	1	37.30	0	0.00	36.95	1	28,793	0.00%
2018/12/06	1	36.95	0	0.00	37.15	1	28,827	0.00%
2018/12/05	1	38.25	49	38.54	38.05	-48	28,641	-0.17%
2018/12/04	6	38.95	2	39.98	38.80	4	28,707	0.01%
2018/12/03	8	39.48	0	0.00	39.55	8	28,520	0.03%
2018/11/30	45	41.20	0	0.00	40.50	45	28,076	0.16%
2018/11/29	4	40.10	4	40.44	39.85	0	25,114	0.00%
2018/11/27	0	0.00	10	39.54	39.60	-10	24,623	-0.04%
2018/11/26	0	0.00	1	41.10	42.40	-1	24,142	0.00%
2018/11/23	10	38.85	0	0.00	39.05	10	23,760	0.04%
2018/11/21	2	40.05	2	39.95	40.00	0	23,783	0.00%
2018/11/20	3	39.65	3	39.75	39.45	0	23,649	0.00%
2018/11/19	2	39.60	12	40.37	39.75	-10	23,601	-0.04%
2018/11/16	4	40.35	4.7	40.42	41.00	-0.7	23,394	0.00%
2018/11/15	12	38.89	2	39.70	40.30	10	23,108	0.04%
2018/11/12	0	0.00	2	37.25	37.20	-2	22,724	-0.01%
2018/11/07	0	0.00	2	39.78	40.10	-2	22,718	-0.01%
2018/11/06	0	0.00	4	39.70	40.10	-4	22,607	-0.02%
2018/11/05	4	38.58	5	39.66	39.80	-1	22,259	0.00%
2018/11/02	2	36.95	0	0.00	37.45	2	21,966	0.01%
2018/11/01	22	36.48	23	36.73	37.20	-1	21,945	0.00%
2018/10/31	2	34.45	5.7	35.32	36.00	-3.7	21,813	-0.02%
2018/10/30	38	33.75	2	34.50	33.75	36	21,765	0.17%
2018/10/29	36.1	34.05	0	0.00	33.90	36.1	21,676	0.17%
2018/10/26	0.1	35.60	0	0.00	35.80	0.1	21,604	0.00%
2018/10/19	2.1	36.25	2	37.50	37.50	0.1	22,296	0.00%
2018/10/18	7.1	38.95	16	39.79	37.20	-8.9	22,007	-0.04%
2018/10/17	6	40.29	18	40.44	41.25	-12	21,744	-0.06%
2018/10/15	2	39.20	0	0.00	38.00	2	22,531	0.01%
2018/10/04	0	0.00	1	39.45	39.45	-1	29,031	0.00%
2018/10/03	0	0.00	1	39.60	39.40	-1	29,678	0.00%
2018/10/02	2	37.68	5	38.13	39.00	-3	31,099	-0.01%
2018/10/01	4	38.00	0	0.00	37.20	4	31,768	0.01%
2018/09/28	1	40.65	2	40.28	40.30	-1	31,799	0.00%
2018/09/27	0	0.00	2	39.05	39.15	-2	31,405	-0.01%
2018/09/26	2	38.00	0	0.00	38.30	2	31,731	0.01%
2018/09/21	0	0.00	3	36.60	36.95	-3	31,567	-0.01%
2018/09/20	3	36.10	12	36.80	36.10	-9	31,754	-0.03%
2018/09/19	8	36.85	44	37.01	36.90	-36	31,926	-0.11%
2018/09/18	6	36.80	0	0.00	37.00	6	32,060	0.02%
2018/09/14	21	37.31	0	0.00	36.75	21	32,605	0.06%
2018/09/13	2	36.20	4	35.80	36.55	-2	32,620	-0.01%
2018/09/12	0	0.00	2	34.00	34.10	-2	33,037	-0.01%
2018/09/11	0	0.00	8	33.00	32.90	-8	33,312	-0.02%
2018/09/05	2	35.90	0	0.00	35.40	2	33,726	0.01%
2018/09/04	10	36.55	0	0.00	36.50	10	33,932	0.03%
2018/09/03	2	36.60	10	36.45	36.45	-8	34,137	-0.02%
2018/08/30	0	0.00	17	38.30	38.20	-17	34,000	-0.05%
2018/08/29	3	38.10	13	37.98	38.00	-10	33,850	-0.03%
2018/08/28	5	37.95	1	37.85	37.90	4	33,990	0.01%
2018/08/27	0	0.00	54	36.91	36.95	-54	33,762	-0.16%
2018/08/24	62	37.07	0	0.00	37.00	62	33,703	0.18%
2018/08/23	0	0.00	1.3	37.04	37.35	-1.3	33,748	0.00%
2018/08/21	21	35.93	9	36.56	37.00	12	33,515	0.04%
2018/08/20	1	34.55	16	34.56	34.90	-15	33,258	-0.05%
2018/08/17	3	36.00	0	0.00	35.95	3	32,963	0.01%
2018/08/16	3	37.00	3	38.00	36.50	0	32,932	0.00%
2018/08/15	3	37.38	0	0.00	37.75	3	32,796	0.01%
2018/08/10	0	0.00	1	37.90	37.55	-1	32,335	0.00%
2018/08/09	0	0.00	5	37.90	38.50	-5	32,402	-0.02%
2018/08/07	2	38.95	0	0.00	37.80	2	31,959	0.01%
2018/08/06	1	37.50	1	37.80	38.40	0	31,876	0.00%
2018/08/03	1	38.40	66	38.43	38.30	-65	31,840	-0.20%
2018/08/02	2	38.00	3	38.13	38.25	-1	31,622	0.00%
2018/08/01	15	38.98	2	40.00	38.55	13	31,208	0.04%
2018/07/31	0	0.00	7	39.50	39.00	-7	30,949	-0.02%
2018/07/30	7	38.64	2	38.80	38.85	5	30,952	0.02%
2018/07/27	3	40.80	3	40.97	40.30	0	30,732	0.00%
2018/07/26	19	39.65	31	39.70	41.00	-12	30,091	-0.04%
2018/07/25	10	37.95	2.7	37.98	37.80	7.3	28,944	0.03%
2018/07/24	16	38.19	14	38.54	37.85	2	28,687	0.01%
2018/07/23	3	36.67	4.1	37.12	37.70	-1.1	28,353	0.00%
2018/07/20	20	38.17	16	37.59	37.85	4	28,098	0.01%
2018/07/19	2	37.33	15.7	37.75	39.10	-13.7	27,102	-0.05%
2018/07/18	16	38.73	22	39.00	36.30	-6	26,238	-0.02%
2018/07/17	42	38.14	41	37.25	38.50	1	24,840	0.00%
2018/07/16	46	36.55	34.8	36.58	36.90	11.2	24,405	0.05%
2018/07/13	15	34.01	12	34.51	35.30	3	23,929	0.01%
2018/07/12	3	32.97	5	32.91	33.10	-2	24,538	-0.01%
2018/07/11	5	31.77	25	31.98	32.20	-20	23,919	-0.08%
2018/07/10	61	32.59	6	33.05	31.30	55	23,340	0.24%
2018/07/09	6	30.06	3	30.90	30.90	3	22,037	0.01%
2018/07/06	1	28.30	3	28.47	28.10	-2	21,204	-0.01%
2018/07/04	1	27.55	4	27.81	28.15	-3	21,097	-0.01%
2018/07/02	0	0.00	0.2	26.75	27.00	-0.2	20,737	0.00%
2018/06/29	4	26.50	13	26.91	27.10	-9	20,693	-0.04%
2018/06/28	0	0.00	9	25.52	25.45	-9	20,663	-0.04%
2018/06/27	2	26.85	5	27.80	26.50	-3	20,964	-0.01%
2018/06/25	1	27.00	1	28.65	27.00	0	21,130	0.00%
2018/06/22	5	27.55	12	28.00	28.00	-7	20,991	-0.03%
2018/06/21	0	0.00	1	27.65	27.90	-1	20,985	0.00%
2018/06/20	12	26.95	30	27.00	27.00	-18	21,129	-0.09%
2018/06/19	0	0.00	1	26.25	26.30	-1	21,445	0.00%
2018/06/15	0	0.00	6	25.95	26.10	-6	21,482	-0.03%
2018/06/14	1	25.20	0	0.00	24.70	1	21,324	0.00%
2018/06/13	0	0.00	2	25.20	24.75	-2	21,610	-0.01%
2018/06/12	2	25.00	9	25.01	25.75	-7	21,844	-0.03%
2018/06/11	1	24.00	2	23.78	24.00	-1	22,367	0.00%
2018/06/07	0	0.00	1	23.45	23.35	-1	23,263	0.00%
2018/06/06	3	23.60	2	23.65	23.40	1	23,888	0.00%
2018/06/05	0	0.00	3	24.02	23.55	-3	24,446	-0.01%
2018/06/01	2	23.05	5	23.00	23.05	-3	25,229	-0.01%
2018/05/31	4	22.55	0	0.00	22.55	4	25,319	0.02%
2018/05/30	5	22.85	0	0.00	22.80	5	25,375	0.02%
2018/05/29	0	0.00	1	22.80	22.75	-1	25,592	0.00%
2018/05/28	2	22.80	2.1	22.79	22.80	-0.1	25,703	0.00%
2018/05/25	8	23.25	0	0.00	23.10	8	25,810	0.03%
2018/05/23	2	22.75	0	0.00	22.90	2	25,890	0.01%
2018/05/22	2	22.65	0	0.00	22.65	2	26,037	0.01%
2018/05/21	5	22.88	0	0.00	23.00	5	26,254	0.02%
2018/05/18	1	22.75	0	0.00	23.05	1	26,421	0.00%
2018/05/17	0	0.00	2	23.15	23.20	-2	26,496	-0.01%
2018/05/15	15	22.60	0	0.00	22.70	15	26,477	0.06%
2018/05/07	2	22.35	0	0.00	22.25	2	27,186	0.01%
2018/05/04	0	0.00	2	22.00	21.85	-2	26,992	-0.01%
2018/05/03	50	22.20	50	22.00	21.85	0	27,328	0.00%
2018/04/30	50	21.86	50	21.85	22.25	0	28,055	0.00%
2018/04/25	11	24.47	0	0.00	23.20	11	28,948	0.04%
2018/04/24	1	24.70	1	24.65	24.65	0	30,043	0.00%
2018/04/23	20	26.58	1	26.05	25.55	19	31,044	0.06%
2018/04/20	102	26.12	128	26.32	26.60	-26	31,914	-0.08%	大買/大賣/
2018/04/19	1	25.10	2	25.23	26.00	-1	31,765	0.00%
2018/04/18	30	24.60	71	24.78	25.10	-41	31,735	-0.13%
2018/04/17	6	22.95	6	23.15	22.95	0	30,391	0.00%
2018/04/16	9	23.23	16	23.62	22.90	-7	31,112	-0.02%
2018/04/13	13	23.47	63	23.27	23.30	-50	31,783	-0.16%
2018/04/12	7	22.97	10	23.25	22.95	-3	32,459	-0.01%
2018/04/11	10	22.85	0	0.00	23.10	10	32,598	0.03%
2018/04/10	15	23.11	39	23.39	22.75	-24	32,878	-0.07%
2018/04/09	0	0.00	3	22.95	22.85	-3	32,705	-0.01%
2018/04/03	3	22.45	16	22.51	22.45	-13	32,680	-0.04%
2018/04/02	6	22.28	3	22.70	22.20	3	33,321	0.01%
2018/03/31	19	21.89	22	22.14	22.25	-3	33,665	-0.01%
2018/03/30	15	22.02	32	22.05	22.45	-17	34,037	-0.05%
2018/03/29	28	21.77	0	0.00	21.10	28	34,292	0.08%
2018/03/28	15	22.35	11	22.51	22.25	4	34,780	0.01%
2018/03/27	21	22.57	21	22.76	22.50	0	35,612	0.00%
2018/03/26	41	22.54	43	22.62	22.40	-2	35,658	-0.01%
2018/03/23	55	21.69	158	22.13	22.60	-103	35,662	-0.29%	大賣/鉅額交易
2018/03/22	42	21.72	35	20.30	20.60	7	35,100	0.02%
2018/03/21	11	22.94	10	23.35	22.30	1	34,713	0.00%
2018/03/20	3	22.70	0	0.00	23.15	3	35,738	0.01%
2018/03/19	1	22.85	0	0.00	23.15	1	35,883	0.00%
2018/03/16	10	23.25	11	22.90	22.85	-1	36,479	0.00%
2018/03/15	1	23.15	3	23.10	23.40	-2	36,500	-0.01%
2018/03/14	16	22.27	15	22.43	22.70	1	36,098	0.00%
2018/03/13	22	22.57	1	22.60	22.70	21	36,315	0.06%
2018/03/12	41	23.52	15	24.30	22.50	26	37,135	0.07%
2018/03/09	81	24.63	5	24.75	24.05	76	37,162	0.20%
2018/03/08	45	24.63	65	24.87	24.70	-20	36,993	-0.05%
2018/03/07	6	24.53	62	24.23	24.45	-56	36,686	-0.15%
2018/03/06	1	24.05	0	0.00	24.05	1	37,174	0.00%
2018/03/05	5	24.90	5	25.10	24.55	0	38,010	0.00%
2018/03/02	20	24.83	10	24.65	24.65	10	38,517	0.03%
2018/03/01	5	25.80	5	25.95	25.20	0	39,166	0.00%
2018/02/27	0	0.00	1	25.50	25.30	-1	40,119	0.00%
2018/02/26	1	26.05	0	0.00	25.85	1	40,682	0.00%
2018/02/23	10	25.80	22	25.94	25.95	-12	41,882	-0.03%
2018/02/22	77	25.49	0.8	25.45	25.50	76.2	42,156	0.18%
2018/02/21	35	24.71	20	25.00	25.10	15	43,062	0.03%
2018/02/09	0	0.00	2	21.50	22.45	-2	45,662	0.00%
2018/02/08	0	0.00	27	23.24	22.75	-27	45,765	-0.06%
2018/02/07	0	0.00	2	23.30	23.20	-2	45,725	0.00%
2018/02/06	40	23.05	0	0.00	22.45	40	45,631	0.09%
2018/02/05	7	24.36	0	0.00	24.10	7	45,150	0.02%
2018/01/31	0	0.00	1	23.55	23.90	-1	44,858	0.00%
2018/01/30	3	23.48	1	24.20	23.80	2	44,613	0.00%
2018/01/26	0	0.00	11.5	24.23	24.40	-11.5	43,975	-0.03%
2018/01/25	2	24.25	100	23.97	23.35	-98	43,454	-0.23%
2018/01/24	3	26.05	3	26.25	25.15	0	43,046	0.00%
2018/01/23	18	25.55	15	25.77	25.80	3	42,885	0.01%
2018/01/19	50	25.95	51	25.50	26.40	-1	42,647	0.00%
2018/01/18	58	27.03	30	27.30	25.40	28	41,939	0.07%
2018/01/17	98	27.80	56.8	27.92	27.35	41.2	41,695	0.10%
2018/01/16	47	25.62	89	25.72	27.40	-42	40,665	-0.10%
2018/01/15	60	24.67	48	24.40	25.05	12	39,476	0.03%
2018/01/12	45	24.10	39	23.94	24.10	6	38,812	0.02%
2018/01/11	64	23.54	45	23.73	23.55	19	37,846	0.05%
2018/01/10	5	22.50	5	22.75	23.60	0	37,431	0.00%
2018/01/09	51	22.95	5	22.10	22.15	46	36,748	0.13%
2018/01/08	6	21.10	10	21.85	22.60	-4	36,228	-0.01%
2018/01/05	5	20.20	35	20.44	20.55	-30	36,017	-0.08%
2018/01/04	30	20.30	5	20.10	20.30	25	35,795	0.07%
2018/01/03	5	19.45	1	19.45	19.80	4	35,508	0.01%
2018/01/02	6	19.13	6	19.28	19.30	0	35,193	0.00%