大同 (2371)-統一-彰化券商分點個股進出

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
60.1
漲跌
▼0.2
漲幅
-0.33%
成交量
89,377張
產業
上市電機機械類股
896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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/18	92	60.54	77.1	60.66	60.10	14.9	92,347	0.02%
2024/06/17	86	60.11	390.1	59.72	60.30	-304.1	91,143	-0.33%	大賣/鉅額交易
2024/06/14	183	57.64	230.1	57.70	57.60	-47.1	88,333	-0.05%	大買/大賣/
2024/06/13	35.1	55.39	32	54.76	55.70	3.1	85,884	0.00%
2024/06/12	10.3	54.15	0	0.00	54.00	10.3	85,712	0.01%
2024/06/11	28	54.97	40	54.81	54.80	-12	85,653	-0.01%
2024/06/07	25.1	55.09	24	54.71	56.00	1.1	85,656	0.00%
2024/06/06	1	53.80	2	53.95	53.60	-1	85,683	0.00%
2024/06/05	1	54.40	10	54.10	54.10	-9	85,997	-0.01%
2024/06/04	13	54.78	3	55.50	54.40	10	86,422	0.01%
2024/06/03	5	54.70	7	54.70	54.90	-2	86,617	0.00%
2024/05/31	60	54.58	16	54.61	54.20	44	87,292	0.05%
2024/05/30	7	54.34	40	54.35	54.30	-33	87,589	-0.04%
2024/05/29	0	0.00	3	55.87	55.30	-3	88,352	0.00%
2024/05/28	7	56.27	7	56.64	56.20	0	89,389	0.00%
2024/05/27	25	55.66	5	57.00	56.80	20	90,439	0.02%
2024/05/24	4	54.90	25	54.84	55.40	-21	90,558	-0.02%
2024/05/23	218	56.85	45	56.09	55.40	173	90,651	0.19%	大買/鉅額交易
2024/05/22	84	58.47	42	58.92	58.00	42	90,576	0.05%
2024/05/21	144	58.62	22	59.20	58.90	122	91,475	0.13%	大買/鉅額交易
2024/05/20	40	60.51	3	60.63	59.70	37	91,288	0.04%
2024/05/17	35	59.48	47	59.86	60.10	-12	91,264	-0.01%
2024/05/16	10	59.58	31	59.89	59.30	-21	91,331	-0.02%
2024/05/15	17	60.35	1	60.00	59.80	16	91,268	0.02%
2024/05/14	87	60.84	36.1	60.53	60.00	50.9	90,961	0.06%
2024/05/13	182	60.64	48	60.73	61.70	134	90,216	0.15%	大買/鉅額交易
2024/05/10	40	64.27	0	0.00	64.10	40	88,919	0.04%
2024/05/09	124	65.76	13	66.85	65.00	111	88,404	0.13%	大買/鉅額交易
2024/05/08	11	67.07	80	67.05	66.80	-69	87,233	-0.08%
2024/05/07	89	63.97	69	63.80	64.20	20	85,613	0.02%
2024/05/06	93	63.11	68.5	62.91	62.70	24.5	84,907	0.03%
2024/05/03	55	64.87	81	64.19	63.80	-26	84,286	-0.03%
2024/05/02	64	67.28	44	66.38	65.60	20	82,991	0.02%
2024/04/30	103	65.73	42	66.00	65.40	61	81,769	0.07%	大買/
2024/04/29	32	67.62	17.5	67.43	66.10	14.5	81,429	0.02%
2024/04/26	93	67.88	11	67.45	67.50	82	80,497	0.10%
2024/04/25	14.5	68.59	83	68.33	69.00	-68.5	78,243	-0.09%
2024/04/24	150	68.62	333	68.21	68.40	-183	76,509	-0.24%	大買/大賣/鉅額交易
2024/04/23	306	64.61	170	65.38	64.10	136	73,696	0.18%	大買/大賣/鉅額交易
2024/04/22	215	69.42	182	69.94	65.40	33	70,731	0.05%	大買/大賣/
2024/04/19	337	67.57	263.4	67.36	69.10	73.6	65,278	0.11%	大買/大賣/
2024/04/18	118.3	65.20	120	65.54	64.40	-1.7	57,904	0.00%	大買/大賣/
2024/04/17	130	62.70	250	63.19	64.30	-120	53,106	-0.23%	大買/大賣/鉅額交易
2024/04/16	223	58.65	42.5	58.74	58.50	180.5	49,311	0.37%	大買/鉅額交易
2024/04/15	103	61.97	94	62.13	61.40	9	47,576	0.02%	大買/
2024/04/12	223	60.12	161.1	58.80	60.50	61.9	43,297	0.14%	大買/大賣/
2024/04/11	26	56.75	7	56.36	56.10	19	39,668	0.05%
2024/04/10	13	55.88	11	55.79	55.60	2	38,329	0.01%
2024/04/09	114	55.31	19	56.28	56.50	95	37,828	0.25%	大買/
2024/04/08	12	56.08	2	55.85	55.50	10	36,676	0.03%
2024/04/03	6	56.15	3	56.47	55.80	3	35,957	0.01%
2024/04/02	56	57.42	12	57.31	56.90	44	35,641	0.12%
2024/04/01	21	55.89	5	56.44	56.30	16	34,583	0.05%
2024/03/29	79	56.95	61.4	58.20	56.50	17.6	33,852	0.05%
2024/03/28	76	58.68	106	58.91	57.70	-30	32,860	-0.09%	大賣/
2024/03/27	96	56.47	35	57.18	55.00	61	30,836	0.20%
2024/03/26	42	55.93	171.6	55.66	57.30	-129.6	28,680	-0.45%	大賣/鉅額交易
2024/03/25	46	51.58	29.5	51.54	52.10	16.5	25,924	0.06%
2024/03/22	5	49.21	3	48.92	49.10	2	25,168	0.01%
2024/03/21	18	49.02	14	48.66	49.25	4	24,898	0.02%
2024/03/20	22	47.47	0	0.00	47.15	22	24,771	0.09%
2024/03/19	8	48.06	18	48.54	47.65	-10	24,685	-0.04%
2024/03/18	16	47.76	1	47.70	48.20	15	24,729	0.06%
2024/03/15	31.5	47.56	3	47.32	47.10	28.5	24,833	0.11%
2024/03/14	12	48.74	5	48.38	48.35	7	24,911	0.03%
2024/03/13	61	49.17	12	49.44	48.65	49	25,374	0.19%
2024/03/12	42	50.07	4	49.90	49.40	38	25,446	0.15%
2024/03/11	10	50.60	21	51.05	51.10	-11	25,129	-0.04%
2024/03/08	53	50.64	36	51.82	50.00	17	25,079	0.07%
2024/03/07	6	53.15	6	52.75	52.50	0	24,578	0.00%
2024/03/06	27	53.29	6	53.40	53.00	21	24,338	0.09%
2024/03/05	7	52.46	47.1	52.27	52.20	-40.1	23,679	-0.17%
2024/03/04	30	53.52	25	53.83	53.00	5	23,361	0.02%
2024/03/01	19	52.65	10	52.89	53.40	9	22,505	0.04%
2024/02/29	32	50.35	18	50.94	51.90	14	21,476	0.07%
2024/02/27	3.6	48.08	29	48.26	48.40	-25.4	20,553	-0.12%
2024/02/26	18	47.07	5	47.77	48.15	13	20,060	0.06%
2024/02/23	8	46.84	13.5	46.79	46.75	-5.5	19,334	-0.03%
2024/02/22	16.5	46.01	17	45.50	45.40	-0.5	18,630	0.00%
2024/02/21	0	0.00	3	44.75	44.40	-3	17,449	-0.02%
2024/02/20	7	44.03	4	44.15	44.00	3	17,456	0.02%
2024/02/19	0	0.00	10	45.20	45.35	-10	17,640	-0.06%
2024/02/16	20	44.18	0	0.00	44.10	20	17,583	0.11%
2024/02/15	0	0.00	3	46.00	46.30	-3	17,157	-0.02%
2024/02/02	0.2	45.10	10.5	45.00	45.30	-10.3	16,724	-0.06%
2024/02/01	0	0.00	10	44.60	45.15	-10	16,541	-0.06%
2024/01/31	2	44.30	2	43.98	43.85	0	16,288	0.00%
2024/01/30	2	43.85	0	0.00	43.55	2	16,196	0.01%
2024/01/29	5	43.40	2	43.45	43.70	3	16,166	0.02%
2024/01/24	0	0.00	9	43.80	44.00	-9	16,027	-0.06%
2024/01/23	1	43.25	20	42.58	43.30	-19	15,843	-0.12%
2024/01/22	0	0.00	21	41.80	41.90	-21	15,250	-0.14%
2024/01/19	3	40.30	45	39.34	40.40	-42	15,055	-0.28%
2024/01/18	18	39.01	23	39.08	39.20	-5	15,014	-0.03%
2024/01/17	4	39.69	14	41.58	38.90	-10	14,868	-0.07%
2024/01/16	8	42.69	0	0.00	42.15	8	14,429	0.06%
2024/01/15	0	0.00	5	44.35	43.35	-5	14,307	-0.03%
2024/01/12	10	43.16	1	43.00	43.00	9	14,205	0.06%
2024/01/11	0	0.00	2.3	44.65	44.55	-2.3	13,967	-0.02%
2024/01/10	13	44.64	6	45.72	43.85	7	13,784	0.05%
2024/01/09	28	44.52	14.2	44.92	45.20	13.8	13,044	0.11%
2024/01/05	0	0.00	0	42.19	42.40	0	12,416	0.00%
2024/01/04	0	0.00	0	42.60	41.95	0	12,394	0.00%
2024/01/03	13.1	42.61	10	42.20	42.25	3.1	12,384	0.03%
2024/01/02	0	0.00	5	42.60	42.25	-5	12,332	-0.04%
2023/12/29	1	42.60	3	42.20	42.00	-2	12,419	-0.02%
2023/12/28	5	42.45	34.5	42.47	42.50	-29.5	12,470	-0.24%
2023/12/27	0.5	41.90	2	42.05	42.05	-1.5	12,511	-0.01%
2023/12/26	2	42.28	3	42.12	41.90	-1	12,484	-0.01%
2023/12/25	1	42.20	0	0.00	42.15	1	12,479	0.01%
2023/12/22	1	42.25	0	0.00	41.80	1	12,460	0.01%
2023/12/21	0	0.00	5	42.64	42.05	-5	12,706	-0.04%
2023/12/20	22	43.83	13	43.51	43.50	9	12,549	0.07%
2023/12/18	2	40.93	0	0.00	41.10	2	12,120	0.02%
2023/12/15	0	41.15	1	41.70	41.15	-1	12,140	-0.01%
2023/12/14	5	42.24	5	42.60	42.20	0	12,057	0.00%
2023/12/13	7	42.99	2	43.15	42.35	5	12,046	0.04%
2023/12/12	2	44.08	1	44.20	44.00	1	12,480	0.01%
2023/12/11	0	0.00	8	43.95	44.10	-8	12,984	-0.06%
2023/12/08	3	43.10	52	42.61	43.10	-49	12,876	-0.38%
2023/12/07	22	42.89	41	42.26	42.00	-19	12,339	-0.15%
2023/12/06	9	40.33	5	40.50	40.20	4	11,933	0.03%
2023/12/05	2	41.48	79	42.10	41.65	-77	11,799	-0.65%
2023/12/01	2	40.53	3	40.17	40.05	-1	11,742	-0.01%
2023/11/29	0	0.00	2	40.65	40.85	-2	12,862	-0.02%
2023/11/28	13	40.67	6	40.60	40.50	7	12,710	0.06%
2023/11/27	1	40.60	3	40.50	40.45	-2	12,563	-0.02%
2023/11/24	3	40.00	9	40.22	40.10	-6	12,470	-0.05%
2023/11/21	8	38.53	0	0.00	38.45	8	12,316	0.06%
2023/11/17	5	38.75	10	38.63	38.30	-5	12,353	-0.04%
2023/11/16	10	39.05	102.3	37.93	38.80	-92.3	12,346	-0.75%	大賣/
2023/11/15	3.3	37.16	2	37.50	36.90	1.3	11,939	0.01%
2023/11/10	4	36.19	0	0.00	35.95	4	12,183	0.03%
2023/11/06	10	37.15	0	0.00	36.95	10	13,005	0.08%
2023/11/02	7	36.30	0	0.00	36.30	7	13,822	0.05%
2023/10/31	0	0.00	1	35.80	35.80	-1	13,983	-0.01%
2023/10/30	0	0.00	0	37.00	37.00	0	14,145	0.00%
2023/10/26	100	37.63	0	0.00	37.30	100	14,774	0.68%
2023/10/23	3	38.75	0	0.00	38.50	3	15,823	0.02%
2023/10/19	1	39.45	0	0.00	39.20	1	16,190	0.01%
2023/10/18	1	40.00	1	40.15	40.10	0	16,362	0.00%
2023/10/17	50	41.35	0	0.00	41.00	50	16,531	0.30%
2023/10/16	101	41.95	0	0.00	41.70	101	17,123	0.59%	大買/鉅額交易
2023/10/11	5	43.73	0	0.00	43.70	5	20,848	0.02%
2023/10/05	22	44.63	130	44.01	44.45	-108	21,861	-0.49%	大賣/鉅額交易
2023/10/04	100	42.80	0	0.00	43.15	100	22,495	0.44%
2023/09/28	8	44.44	100	44.65	44.40	-92	24,060	-0.38%
2023/09/27	55	43.68	5	43.95	44.05	50	24,546	0.20%
2023/09/26	5	44.29	4	44.48	44.05	1	25,045	0.00%
2023/09/22	52	43.71	0	0.00	44.65	52	26,219	0.20%
2023/09/20	11	45.57	10	44.35	44.35	1	27,851	0.00%
2023/09/19	0	0.00	70	45.64	45.35	-70	28,965	-0.24%
2023/09/18	1	44.90	3	45.18	44.80	-2	30,060	-0.01%
2023/09/15	50	43.65	10	44.52	44.75	40	31,694	0.13%
2023/09/14	34	44.59	38.8	44.43	44.50	-4.8	32,984	-0.01%
2023/09/13	2.8	48.73	1	49.35	48.55	1.8	32,957	0.01%
2023/09/12	0	0.00	10	48.20	48.20	-10	35,268	-0.03%
2023/09/06	15.2	47.90	4	48.13	48.45	11.2	36,960	0.03%
2023/09/05	20	45.46	4	46.49	47.80	16	37,121	0.04%
2023/09/04	129	45.88	23	46.16	46.35	106	37,065	0.29%	大買/鉅額交易
2023/09/01	4	50.65	2.8	51.24	50.80	1.2	36,376	0.00%
2023/08/31	2	50.75	1	51.10	50.60	1	36,784	0.00%
2023/08/30	17	51.04	2	51.40	51.30	15	37,188	0.04%
2023/08/29	0	0.00	9	51.07	51.30	-9	37,936	-0.02%
2023/08/28	3	50.38	0	0.00	50.00	3	38,633	0.01%
2023/08/25	0	0.00	13	51.48	51.20	-13	40,146	-0.03%
2023/08/24	0	0.00	4	50.75	51.00	-4	41,339	-0.01%
2023/08/22	1	49.80	0	0.00	49.50	1	43,485	0.00%
2023/08/21	1.2	50.35	5	50.90	50.40	-3.8	44,155	-0.01%
2023/08/18	3	50.63	2	52.00	50.60	1	44,402	0.00%
2023/08/17	5	51.80	6	51.77	52.20	-1	44,375	0.00%
2023/08/15	8	50.65	8	51.43	51.50	0	44,880	0.00%
2023/08/14	0	0.00	1	51.50	50.70	-1	45,647	0.00%
2023/08/11	0	0.00	55	50.99	51.70	-55	45,956	-0.12%
2023/08/10	52	49.87	0	0.00	49.70	52	46,275	0.11%
2023/08/09	0	0.00	2	52.40	51.60	-2	47,828	0.00%
2023/08/08	4	52.30	121	52.51	52.00	-117	48,881	-0.24%	大賣/鉅額交易
2023/08/07	0	0.00	52	50.20	50.30	-52	48,685	-0.11%
2023/08/04	0	0.00	1	49.55	49.10	-1	48,602	0.00%
2023/08/02	0	0.00	3	48.85	48.90	-3	48,614	-0.01%
2023/08/01	0	0.00	3	49.63	49.60	-3	48,699	-0.01%
2023/07/31	13	48.81	21	49.55	49.50	-8	48,511	-0.02%
2023/07/28	153	48.54	0	0.00	48.55	153	48,043	0.32%	大買/鉅額交易
2023/07/27	14	49.49	1	50.20	49.35	13	47,803	0.03%
2023/07/26	9	51.78	1	51.70	50.30	8	47,496	0.02%
2023/07/25	2	51.40	0	0.00	51.30	2	46,907	0.00%
2023/07/24	3	51.63	1	51.20	51.00	2	46,661	0.00%
2023/07/21	0	0.00	6	52.77	52.80	-6	46,230	-0.01%
2023/07/20	0	0.00	0.2	52.40	52.60	-0.2	46,001	0.00%
2023/07/19	6	52.03	3	51.97	51.30	3	45,630	0.01%
2023/07/18	4	50.85	17	50.23	51.00	-13	44,970	-0.03%
2023/07/17	33	49.65	12	49.14	49.10	21	43,990	0.05%
2023/07/14	79	55.43	18	56.34	54.30	61	42,403	0.14%
2023/07/13	9	54.19	3	54.86	54.20	6	41,091	0.01%
2023/07/12	29	53.54	23	54.20	54.10	6	40,629	0.01%
2023/07/11	8	54.01	2	55.20	54.20	6	40,040	0.01%
2023/07/10	2	53.85	91	54.32	53.10	-89	39,308	-0.23%
2023/07/07	39	54.07	69	54.05	54.60	-30	38,917	-0.08%
2023/07/06	1	55.70	0	0.00	55.30	1	38,123	0.00%
2023/07/05	13	55.77	14	55.29	54.80	-1	37,616	0.00%
2023/07/04	15	56.40	20	57.22	56.00	-5	37,100	-0.01%
2023/07/03	37	57.14	21	56.40	56.60	16	36,606	0.04%
2023/06/30	32	54.50	21.1	54.89	54.30	10.9	35,940	0.03%
2023/06/29	16	54.16	30	54.44	55.00	-14	35,190	-0.04%
2023/06/28	42	54.43	39	54.34	54.50	3	34,879	0.01%
2023/06/27	27.1	53.21	19.3	52.99	52.20	7.8	34,017	0.02%
2023/06/26	24	52.78	22	52.93	53.90	2	32,824	0.01%
2023/06/21	34	50.19	35	50.45	51.70	-1	31,520	0.00%
2023/06/20	49	49.82	63	49.42	49.95	-14	29,760	-0.05%
2023/06/19	2	45.83	19	46.08	46.20	-17	27,664	-0.06%
2023/06/16	259	46.02	161.3	45.86	45.85	97.7	26,909	0.36%	大買/大賣/
2023/06/15	31	45.12	34	43.16	45.80	-3	24,277	-0.01%
2023/06/14	0	0.00	2	41.80	41.65	-2	23,131	-0.01%
2023/06/13	0	0.00	7.2	41.46	41.40	-7.2	22,936	-0.03%
2023/06/12	9	41.33	32.7	41.57	41.30	-23.7	22,698	-0.10%
2023/06/09	4	40.13	1	40.70	40.70	3	22,253	0.01%
2023/06/08	4	41.48	3	41.53	40.60	1	21,933	0.00%
2023/06/07	2	41.15	1	41.45	41.15	1	21,747	0.00%
2023/06/06	7	41.43	11	41.13	40.90	-4	21,565	-0.02%
2023/06/05	0	0.00	2	41.65	41.50	-2	21,405	-0.01%
2023/06/02	28	41.85	13	41.75	41.65	15	21,057	0.07%
2023/06/01	22	41.83	21	42.21	41.70	1	20,241	0.00%
2023/05/31	42	41.09	32.3	41.53	42.30	9.7	19,439	0.05%
2023/05/30	76.6	41.24	34	41.17	40.80	42.6	17,792	0.24%
2023/05/29	26	40.09	27	40.91	40.10	-1	16,540	-0.01%
2023/05/26	25	39.66	19	40.10	40.15	6	15,217	0.04%
2023/05/25	24	38.71	69	38.84	39.65	-45	14,265	-0.32%
2023/05/24	19	37.97	57	38.49	38.40	-38	13,437	-0.28%
2023/05/23	103	37.88	10	38.00	37.80	93	13,221	0.70%	大買/
2023/05/22	4	38.40	11	38.30	38.35	-7	13,054	-0.05%
2023/05/19	4	38.80	45	38.64	38.00	-41	12,836	-0.32%
2023/05/18	57	39.05	18	39.03	39.15	39	12,236	0.32%
2023/05/17	17	37.49	12	37.77	37.85	5	11,459	0.04%
2023/05/16	10	38.22	16	38.55	38.05	-6	10,956	-0.05%
2023/05/15	49	38.46	36.3	38.83	38.00	12.7	10,298	0.12%
2023/05/12	41	35.81	40.4	36.29	37.40	0.6	8,529	0.01%
2023/05/11	2	34.60	8	34.46	34.00	-6	7,137	-0.08%
2023/05/09	4	34.29	0	0.00	33.60	4	6,776	0.06%
2023/05/08	7	33.95	7	34.14	34.35	0	6,657	0.00%
2023/05/05	0	0.00	0	33.40	33.40	0	6,346	0.00%
2023/05/03	4	33.85	4	33.41	33.40	0	6,377	0.00%
2023/05/02	3	33.30	2	33.60	33.65	1	6,371	0.02%
2023/04/27	2	32.55	0	0.00	32.55	2	6,285	0.03%
2023/04/26	3	32.35	3	32.55	32.80	0	6,283	0.00%
2023/04/21	14	32.53	5	32.41	32.35	9	6,285	0.14%
2023/04/20	0.5	32.80	0	0.00	32.85	0.5	6,249	0.01%
2023/04/19	1	33.30	1	32.90	32.90	0	6,223	0.00%
2023/04/18	40	33.31	1.2	33.28	33.30	38.8	6,184	0.63%
2023/04/17	3	33.62	0	0.00	33.60	3	6,162	0.05%
2023/04/14	1	33.50	0	0.00	33.40	1	6,141	0.02%
2023/04/13	0	0.00	0.5	33.50	33.55	-0.5	6,147	-0.01%
2023/04/12	1	33.80	2	33.85	33.80	-1	6,179	-0.02%
2023/04/11	3	33.48	2	33.25	33.25	1	6,256	0.02%
2023/04/07	5	33.10	0	0.00	32.95	5	6,250	0.08%
2023/04/06	0	0.00	7	32.85	32.85	-7	6,257	-0.11%
2023/03/31	1	32.95	0	0.00	33.00	1	6,246	0.02%
2023/03/30	2	33.10	0	0.00	33.15	2	6,215	0.03%
2023/03/29	11	34.01	1	34.25	33.45	10	6,199	0.16%
2023/03/28	1	34.10	2	33.85	34.30	-1	5,978	-0.02%
2023/03/27	1	33.25	0	0.00	33.25	1	5,887	0.02%
2023/03/24	1	33.15	0	0.00	32.85	1	6,078	0.02%
2023/03/22	0	0.00	0.2	32.60	32.45	-0.2	6,443	0.00%
2023/03/21	0	0.00	1	32.75	32.50	-1	6,667	-0.01%
2023/03/20	0.5	32.25	0	0.00	32.25	0.5	6,767	0.01%
2023/03/17	0	0.00	2	32.05	32.35	-2	7,059	-0.03%
2023/03/16	0.2	32.05	1	31.90	31.95	-0.8	7,218	-0.01%
2023/03/15	1	32.80	1	33.20	32.60	0	7,592	0.00%
2023/03/13	1	32.60	0	0.00	33.20	1	7,703	0.01%
2023/03/10	2	33.28	0	0.00	33.15	2	7,707	0.03%
2023/03/08	1	34.65	1	34.80	34.60	0	7,589	0.00%
2023/03/07	0	0.00	5	34.30	34.25	-5	7,314	-0.07%
2023/03/03	2	33.25	0	0.00	33.15	2	7,134	0.03%
2023/03/01	1	33.45	0	0.00	33.20	1	7,163	0.01%
2023/02/24	1	33.70	0	0.00	33.50	1	7,146	0.01%
2023/02/23	1	33.85	0	0.00	33.80	1	7,143	0.01%
2023/02/22	1	33.95	0	0.00	33.80	1	7,228	0.01%
2023/02/17	1	34.00	0	0.00	34.05	1	7,229	0.01%
2023/02/16	1	34.05	10	34.10	34.00	-9	7,267	-0.12%
2023/02/15	11	34.60	0	0.00	34.15	11	7,481	0.15%
2023/02/10	1	33.40	10	33.15	33.20	-9	7,679	-0.12%
2023/02/08	0	0.00	4	34.05	33.70	-4	7,740	-0.05%
2023/02/01	10	34.45	0	0.00	34.25	10	7,663	0.13%
2023/01/04	0	0.00	3	34.65	34.30	-3	8,199	-0.04%
2023/01/03	0	0.00	1	34.65	34.70	-1	8,226	-0.01%
2022/12/30	0	0.00	8	34.50	34.50	-8	8,188	-0.10%
2022/12/29	3	34.02	0	0.00	34.15	3	8,061	0.04%
2022/12/28	0	0.00	3	34.00	34.25	-3	7,884	-0.04%
2022/12/23	0	0.00	10	33.60	33.70	-10	8,014	-0.12%
2022/12/22	1	34.10	0	0.00	33.70	1	8,053	0.01%
2022/12/21	1	34.15	1	34.35	33.80	0	8,197	0.00%
2022/12/19	1	34.50	20	34.90	34.70	-19	8,403	-0.23%
2022/12/16	4	35.15	3	35.10	35.30	1	8,250	0.01%
2022/12/15	10	35.15	14	35.20	35.05	-4	8,054	-0.05%
2022/12/14	23	34.61	3	34.75	34.85	20	7,878	0.25%
2022/12/13	10	34.15	19	34.45	34.35	-9	7,706	-0.12%
2022/12/12	10	33.50	10	33.70	33.70	0	7,556	0.00%
2022/12/09	10	33.40	10	34.10	33.85	0	7,545	0.00%
2022/12/08	11	33.78	10	33.40	33.40	1	7,324	0.01%
2022/12/07	26	33.46	21.5	33.65	34.00	4.5	7,139	0.06%
2022/12/06	4	32.75	10	32.75	32.80	-6	6,721	-0.09%
2022/12/01	0	0.00	10	32.25	32.25	-10	6,608	-0.15%
2022/11/29	10	31.95	0	0.00	31.95	10	6,730	0.15%
2022/11/28	0	0.00	4	31.60	31.65	-4	6,731	-0.06%
2022/11/25	10	32.15	0	0.00	31.85	10	6,772	0.15%
2022/11/24	8	32.16	4	32.10	32.20	4	6,821	0.06%
2022/11/23	0	0.00	3	31.80	31.70	-3	7,495	-0.04%
2022/11/22	5	32.10	2	31.70	31.75	3	7,731	0.04%
2022/11/21	0	0.00	20	31.90	31.85	-20	7,722	-0.26%
2022/11/18	20	31.60	30	31.73	32.25	-10	7,765	-0.13%
2022/11/17	29	31.25	20	31.40	31.50	9	7,762	0.12%
2022/11/16	6	31.21	0	0.00	31.20	6	7,761	0.08%
2022/11/15	10	31.90	0	0.00	32.00	10	7,748	0.13%
2022/11/14	10	31.90	0	0.00	32.00	10	8,108	0.12%
2022/11/10	0	0.00	4	31.90	31.85	-4	8,749	-0.05%
2022/11/09	0	0.00	2	32.05	32.05	-2	8,939	-0.02%
2022/11/07	0	0.00	5	30.20	30.55	-5	9,093	-0.05%
2022/11/04	2	30.08	0	0.00	30.30	2	9,104	0.02%
2022/11/03	5	30.50	0	0.00	30.50	5	9,081	0.06%
2022/10/28	1	30.85	6	30.81	30.80	-5	9,309	-0.05%
2022/10/27	1	31.30	0	0.00	31.20	1	9,342	0.01%
2022/10/25	6	31.53	0	0.00	31.70	6	9,470	0.06%
2022/10/18	1	31.70	1	31.95	31.75	0	9,508	0.00%
2022/10/14	0	0.00	4	32.10	32.25	-4	9,659	-0.04%
2022/10/13	0	0.00	55	31.95	31.95	-55	9,677	-0.57%
2022/10/07	0.7	32.80	0	0.00	32.90	0.7	10,177	0.01%
2022/10/04	0	0.00	1	32.95	32.95	-1	10,707	-0.01%
2022/10/03	0	0.00	1	31.80	31.85	-1	10,659	-0.01%
2022/09/26	12	31.50	12	31.70	32.65	0	10,692	0.00%
2022/09/19	5	32.80	0	0.00	32.85	5	10,855	0.05%
2022/09/16	0	0.00	1	32.85	32.95	-1	10,810	-0.01%
2022/09/15	1	33.05	0.1	32.70	32.85	0.9	10,789	0.01%
2022/09/14	1	32.40	0	0.00	32.60	1	10,921	0.01%
2022/09/13	1	32.65	1	32.80	32.80	0	10,902	0.00%
2022/09/07	2	33.25	0	0.00	32.95	2	11,774	0.02%
2022/09/06	3	33.18	2	33.10	33.30	1	12,181	0.01%
2022/09/05	1	33.80	2	33.75	33.80	-1	12,043	-0.01%
2022/09/02	1	34.40	1	34.55	34.10	0	12,119	0.00%
2022/09/01	6	34.43	6	34.55	34.35	0	12,167	0.00%
2022/08/31	0.5	34.20	0	0.00	34.50	0.5	12,204	0.00%
2022/08/30	10	34.80	416.3	34.34	34.30	-406.3	12,316	-3.30%	大賣/鉅額交易
2022/08/25	14	34.84	5	34.84	34.85	9	11,599	0.08%
2022/08/24	3	34.40	3	34.50	34.65	0	11,548	0.00%
2022/08/22	1	34.15	0	0.00	33.90	1	11,658	0.01%
2022/08/19	6	34.73	1	34.70	34.40	5	11,683	0.04%
2022/08/18	0	0.00	2	35.20	35.40	-2	11,395	-0.02%
2022/08/17	2	35.60	0.2	35.75	35.60	1.8	11,146	0.02%
2022/08/16	0	0.00	1	35.00	34.95	-1	10,898	-0.01%
2022/08/12	0	0.00	355	34.36	34.60	-355	11,276	-3.15%	大賣/鉅額交易
2022/08/03	0.5	33.35	0	0.00	33.20	0.5	11,996	0.00%
2022/08/02	744	33.97	0	0.00	33.60	744	12,017	6.19%	大買/鉅額交易
2022/08/01	50	34.20	0	0.00	34.20	50	12,061	0.41%
2022/07/29	2	34.78	0	0.00	34.80	2	12,165	0.02%
2022/07/28	0	0.00	0.8	34.70	34.80	-0.8	12,361	-0.01%
2022/07/26	0	0.00	10	35.55	35.60	-10	12,800	-0.08%
2022/07/22	0	0.00	6.5	35.65	35.60	-6.5	12,777	-0.05%
2022/07/21	0	0.00	5	35.70	35.70	-5	12,794	-0.04%
2022/07/20	0	0.00	1	35.90	35.65	-1	12,718	-0.01%
2022/07/19	0	0.00	6	36.13	35.85	-6	12,733	-0.05%
2022/07/18	0	0.00	1	35.15	35.15	-1	12,425	-0.01%
2022/07/15	0	0.00	1	35.30	35.00	-1	12,458	-0.01%
2022/07/13	2	34.03	10	33.85	34.20	-8	12,307	-0.06%
2022/07/07	1	33.30	0	0.00	33.40	1	12,352	0.01%
2022/07/04	0	0.00	10	33.20	33.70	-10	12,632	-0.08%
2022/07/01	0	0.00	1	32.50	32.45	-1	12,803	-0.01%
2022/06/23	1	33.85	1	34.25	33.80	0	14,315	0.00%
2022/06/22	0	0.00	10	33.95	34.05	-10	14,750	-0.07%
2022/06/17	0	0.00	6	34.16	34.35	-6	17,193	-0.03%
2022/06/16	8	34.62	24	36.39	34.20	-16	18,656	-0.09%
2022/06/15	26	36.80	1	36.45	36.70	25	20,603	0.12%
2022/06/14	5.3	35.79	0	0.00	35.85	5.3	21,426	0.02%
2022/06/13	0	0.00	1	36.10	36.15	-1	22,475	0.00%
2022/06/10	0	0.00	7	36.49	36.30	-7	22,690	-0.03%
2022/06/09	5	36.60	5	36.40	36.50	0	22,969	0.00%
2022/06/07	0	0.00	3	36.07	36.20	-3	23,282	-0.01%
2022/06/06	0	0.00	1	35.65	35.75	-1	23,407	0.00%
2022/06/01	1	35.40	0	0.00	35.45	1	23,999	0.00%
2022/05/27	1	36.25	2	36.12	36.10	-1	24,681	0.00%
2022/05/25	0	0.00	0.4	36.10	36.20	-0.4	25,102	0.00%
2022/05/24	1	36.15	9.4	36.13	36.10	-8.4	25,222	-0.03%
2022/05/23	16	35.87	11	36.31	35.35	5	25,134	0.02%
2022/05/20	2	36.10	6	35.92	36.00	-4	24,981	-0.02%
2022/05/19	6	35.40	12	35.21	35.60	-6	25,058	-0.02%
2022/05/18	0	0.00	5	35.35	35.35	-5	25,170	-0.02%
2022/05/17	0	0.00	1	35.00	35.30	-1	25,515	0.00%
2022/05/16	0	0.00	1	35.20	35.30	-1	25,394	0.00%
2022/05/13	1	33.95	1	33.70	33.95	0	25,052	0.00%
2022/05/12	1	32.90	1	33.10	33.20	0	25,073	0.00%
2022/05/10	0	0.00	6	32.69	32.70	-6	24,929	-0.02%
2022/05/09	5	33.00	3	33.30	33.00	2	24,958	0.01%
2022/05/05	9	34.98	0	34.95	34.95	9	24,912	0.04%
2022/05/04	3	34.73	5	35.28	35.05	-2	24,948	-0.01%
2022/05/03	6	34.00	1	34.25	34.30	5	24,829	0.02%
2022/04/27	0	0.00	2	33.35	33.30	-2	24,889	-0.01%
2022/04/20	1	33.95	0	0.00	33.95	1	25,166	0.00%
2022/04/19	1	33.70	2	33.85	33.85	-1	25,311	0.00%
2022/04/14	2	34.80	2	35.00	34.80	0	25,687	0.00%
2022/04/13	2	34.95	2	35.05	34.90	0	25,680	0.00%
2022/04/11	1	35.20	0	0.00	35.55	1	25,952	0.00%
2022/04/06	5	35.80	1	36.10	35.90	4	26,136	0.02%
2022/04/01	2	36.05	0	0.00	36.25	2	26,209	0.01%
2022/03/31	1	36.60	1	36.30	35.75	0	26,506	0.00%
2022/03/30	8	36.53	13	36.41	36.15	-5	26,436	-0.02%
2022/03/29	11	36.55	6.1	35.75	36.50	4.9	26,437	0.02%
2022/03/28	7.1	35.63	153	36.19	35.20	-145.9	26,632	-0.55%	大賣/鉅額交易
2022/03/25	5	36.70	85	36.58	36.90	-80	27,001	-0.30%
2022/03/24	30	36.39	15	35.97	36.40	15	26,915	0.06%
2022/03/23	40	34.98	216	35.96	36.20	-176	26,585	-0.66%	大賣/鉅額交易
2022/03/22	210	34.90	912	34.17	35.00	-702	25,909	-2.71%	大買/大賣/鉅額交易
2022/03/21	1,025	33.42	13	33.45	33.20	1,012	25,769	3.93%	大買/鉅額交易
2022/03/18	1	35.90	25	35.47	34.80	-24	27,186	-0.09%
2022/03/17	25	34.26	4	34.49	34.55	21	25,792	0.08%
2022/03/16	0	0.00	7	33.59	33.90	-7	27,012	-0.03%
2022/03/15	0	0.00	1	32.65	32.35	-1	27,180	0.00%
2022/03/14	1	32.10	19	32.66	32.75	-18	27,649	-0.07%
2022/03/11	5	32.07	4	32.35	32.05	1	28,443	0.00%
2022/03/10	0	0.00	100	31.65	31.95	-100	28,427	-0.35%
2022/03/09	100	31.80	0	0.00	31.90	100	28,570	0.35%
2022/03/08	0	0.00	610	31.87	31.90	-610	29,096	-2.10%	大賣/鉅額交易
2022/03/07	0	0.00	218	31.62	31.60	-218	29,577	-0.74%	大賣/鉅額交易
2022/03/04	20	32.58	7	32.73	32.75	13	30,483	0.04%
2022/03/03	10	32.74	7	32.61	32.45	3	30,872	0.01%
2022/03/02	0	0.00	1	32.25	32.25	-1	31,443	0.00%
2022/03/01	0	0.00	8	32.34	32.55	-8	32,177	-0.02%
2022/02/24	0	0.00	7	30.63	30.45	-7	34,164	-0.02%
2022/02/22	0	0.00	15	31.73	31.75	-15	39,053	-0.04%
2022/02/21	2	32.15	2	31.85	31.85	0	40,997	0.00%
2022/02/18	1	31.50	7	31.42	31.35	-6	41,764	-0.01%
2022/02/17	5	30.95	707	31.61	31.95	-702	42,519	-1.65%	大賣/鉅額交易
2022/02/16	0	0.00	2.4	30.78	30.75	-2.4	43,007	-0.01%
2022/02/11	0	0.00	2.5	30.82	30.90	-2.5	45,067	-0.01%
2022/02/10	3	30.45	0	0.00	30.80	3	45,411	0.01%
2022/02/08	0	0.00	4	30.45	30.50	-4	46,422	-0.01%
2022/02/07	0	0.00	1	29.15	29.70	-1	46,905	0.00%
2022/01/25	3	28.22	0	0.00	28.25	3	47,247	0.01%
2022/01/21	0	0.00	1	29.55	29.55	-1	48,276	0.00%
2022/01/20	0.8	30.00	0	0.00	30.00	0.8	49,168	0.00%
2022/01/19	2	30.00	2	30.15	29.85	0	49,845	0.00%
2022/01/18	1	30.30	0	0.00	30.30	1	50,404	0.00%
2022/01/17	0	0.00	3	30.15	30.20	-3	50,731	-0.01%
2022/01/14	5.5	29.82	0	0.00	29.85	5.5	51,242	0.01%
2022/01/13	6	30.84	5	30.70	30.70	1	51,732	0.00%
2022/01/12	17	30.86	16	30.89	31.05	1	52,645	0.00%
2022/01/11	1	30.55	5	30.65	30.35	-4	53,634	-0.01%
2022/01/10	2	31.35	0	0.00	31.15	2	54,662	0.00%
2022/01/07	5	31.37	4	31.59	31.50	1	56,112	0.00%
2022/01/05	7	32.04	8	31.96	31.80	-1	60,498	0.00%
2022/01/04	999	32.59	10	32.20	32.40	989	61,223	1.62%	大買/鉅額交易
2022/01/03	308	33.00	14	32.94	32.80	294	62,833	0.47%	大買/鉅額交易
2021/12/29	11	32.50	0	0.00	32.40	11	66,296	0.02%
2021/12/28	0	0.00	76	32.30	32.25	-76	67,519	-0.11%
2021/12/27	11	32.26	44	32.20	32.30	-33	68,276	-0.05%
2021/12/24	6	31.72	0	0.00	31.60	6	69,052	0.01%
2021/12/23	12	31.70	1	31.60	31.65	11	69,663	0.02%
2021/12/22	22	31.61	0	0.00	31.75	22	71,310	0.03%
2021/12/20	11	32.06	2	32.10	32.15	9	73,784	0.01%
2021/12/17	1	32.00	7	31.87	31.90	-6	79,917	-0.01%
2021/12/16	28	31.88	3	31.75	31.55	25	84,693	0.03%
2021/12/15	36	31.68	7	31.71	31.40	29	91,212	0.03%
2021/12/14	285	32.79	94	32.72	31.90	191	93,039	0.21%	大買/鉅額交易
2021/12/13	45	31.03	19.8	31.16	31.50	25.2	90,912	0.03%
2021/12/10	139	31.47	171.3	30.98	30.45	-32.3	89,869	-0.04%	大買/大賣/
2021/12/09	54.3	32.86	11	33.16	32.85	43.3	87,725	0.05%
2021/12/08	24	34.47	3	34.00	33.90	21	86,923	0.02%
2021/12/07	15	34.91	10	34.87	34.45	5	86,353	0.01%
2021/12/06	8	34.19	0	0.00	34.15	8	85,453	0.01%
2021/12/03	4	34.69	2	34.55	34.60	2	85,788	0.00%
2021/12/02	8	34.27	5	34.34	34.00	3	85,774	0.00%
2021/12/01	6	35.14	1	35.70	35.05	5	85,773	0.01%
2021/11/30	4	35.44	4	35.65	35.60	0	85,693	0.00%
2021/11/29	16	34.98	11	34.98	35.00	5	86,284	0.01%
2021/11/26	10	35.96	6	35.73	35.60	4	87,332	0.00%
2021/11/25	26	37.48	1	36.95	36.70	25	87,346	0.03%
2021/11/24	10	37.76	7	37.64	37.60	3	88,214	0.00%
2021/11/23	15	38.38	18	38.22	37.75	-3	88,078	0.00%
2021/11/22	16	39.03	4.3	39.13	38.50	11.7	87,833	0.01%
2021/11/19	36	38.55	36	38.34	38.85	0	86,945	0.00%
2021/11/18	2	35.40	85	35.89	36.20	-83	84,338	-0.10%
2021/11/17	7	33.95	33.1	34.11	34.80	-26.1	83,529	-0.03%
2021/11/16	3	33.02	25	33.12	33.05	-22	84,033	-0.03%
2021/11/15	20	31.79	3	31.52	31.65	17	83,579	0.02%
2021/11/12	4	32.61	1	32.40	32.40	3	82,778	0.00%
2021/11/11	21.1	32.78	3	32.67	32.75	18.1	82,458	0.02%
2021/11/10	31	32.80	14	32.84	32.75	17	82,591	0.02%
2021/11/09	1	34.60	9	34.70	34.50	-8	81,346	-0.01%
2021/11/08	0	0.00	12	34.89	34.60	-12	81,068	-0.01%
2021/11/05	1	34.35	0	0.00	34.20	1	80,450	0.00%
2021/11/04	96	34.43	99.4	34.30	33.95	-3.4	80,248	0.00%
2021/11/03	0	0.00	7	33.66	33.60	-7	80,239	-0.01%
2021/11/02	9	33.80	15.1	33.97	33.55	-6.1	80,294	-0.01%
2021/11/01	18	34.04	9	33.89	33.70	9	80,105	0.01%
2021/10/29	5	34.56	17	34.78	34.40	-12	79,912	-0.02%
2021/10/28	61	35.17	55	34.94	34.70	6	79,511	0.01%
2021/10/27	10	34.40	0	0.00	34.70	10	79,229	0.01%
2021/10/26	7	33.49	2	33.65	33.40	5	79,236	0.01%
2021/10/25	3	34.27	1	34.50	34.00	2	79,311	0.00%
2021/10/22	30	34.65	2	34.20	34.25	28	78,953	0.04%
2021/10/21	31	34.33	18	34.28	34.70	13	78,280	0.02%
2021/10/20	8	33.97	8	34.32	33.85	0	77,566	0.00%
2021/10/19	5	34.45	1	35.40	34.30	4	76,558	0.01%
2021/10/18	9	35.40	61	35.75	35.25	-52	75,478	-0.07%
2021/10/15	84	35.26	32	35.39	35.80	52	74,309	0.07%
2021/10/14	61	35.20	160.5	35.21	34.55	-99.5	72,805	-0.14%	大賣/
2021/10/13	212	34.52	124	34.43	34.60	88	69,990	0.13%	大買/大賣/
2021/10/12	5	33.82	35	33.90	33.65	-30	68,007	-0.04%
2021/10/08	153.5	34.54	134	34.36	33.75	19.5	67,142	0.03%	大買/大賣/
2021/10/07	21.3	34.29	64	34.47	33.90	-42.7	65,231	-0.07%
2021/10/06	52	33.81	71	34.07	34.00	-19	63,120	-0.03%
2021/10/05	99	32.82	105	33.00	33.45	-6	61,172	-0.01%	大賣/
2021/10/04	60	32.28	71	32.17	32.35	-11	59,802	-0.02%
2021/10/01	57.5	31.97	56	32.12	32.00	1.5	58,780	0.00%
2021/09/30	8.5	32.77	8.2	32.93	32.70	0.3	57,518	0.00%
2021/09/29	108	32.87	120	33.00	32.65	-12	56,777	-0.02%	大買/大賣/
2021/09/28	141	32.53	104	32.64	32.65	37	54,838	0.07%	大買/大賣/
2021/09/27	177	34.12	135	34.22	33.75	42	53,293	0.08%	大買/大賣/
2021/09/24	119	34.05	122	34.24	34.10	-3	51,001	-0.01%	大買/大賣/
2021/09/23	140	33.57	136	33.91	34.80	4	45,153	0.01%	大買/大賣/
2021/09/22	169	33.40	86	33.73	31.65	83	40,445	0.21%	大買/
2021/09/17	208	32.27	302	33.13	33.40	-94	33,482	-0.28%	大買/大賣/
2021/09/16	5	30.45	5	30.58	30.40	0	30,901	0.00%
2021/09/15	37	29.62	4	29.65	29.65	33	30,050	0.11%
2021/09/14	0	0.00	1	29.50	29.25	-1	29,755	0.00%
2021/09/13	6	29.20	10	29.26	29.10	-4	29,514	-0.01%
2021/09/10	11	28.62	0	0.00	28.50	11	29,188	0.04%
2021/09/09	2	28.30	7.2	28.45	28.60	-5.2	29,060	-0.02%
2021/09/08	9	28.01	9	28.03	27.90	0	28,911	0.00%
2021/09/07	3	29.00	7	29.04	28.85	-4	28,391	-0.01%
2021/09/06	8	28.92	8	29.08	28.60	0	28,070	0.00%
2021/09/03	6	29.89	12	29.85	29.65	-6	27,372	-0.02%
2021/09/02	68	31.17	4	30.11	29.75	64	26,649	0.24%
2021/09/01	11	31.85	19	31.36	31.70	-8	24,832	-0.03%
2021/08/31	26	30.10	14	30.51	30.55	12	23,255	0.05%
2021/08/30	25	30.02	34	29.80	30.30	-9	22,256	-0.04%
2021/08/27	26	28.59	16	28.94	29.40	10	20,464	0.05%
2021/08/26	21	28.58	20	28.54	28.30	1	19,580	0.01%
2021/08/25	2	28.43	7	28.48	28.25	-5	18,392	-0.03%
2021/08/24	7	28.09	11	28.35	28.35	-4	17,703	-0.02%
2021/08/23	8	27.81	6	27.78	27.85	2	16,716	0.01%
2021/08/20	18	28.30	28	27.98	28.00	-10	15,421	-0.06%
2021/08/17	0	0.00	2	25.23	25.15	-2	13,451	-0.01%
2021/08/16	10	25.34	3	24.90	24.95	7	13,491	0.05%
2021/08/13	0	0.00	6.8	26.51	26.55	-6.8	13,065	-0.05%
2021/08/11	1	25.90	0	0.00	25.50	1	13,049	0.01%
2021/08/09	0	0.00	2	27.50	26.20	-2	13,468	-0.01%
2021/08/06	0	0.00	3	27.07	27.20	-3	13,136	-0.02%
2021/08/05	0	0.00	10	26.96	27.00	-10	13,310	-0.08%
2021/08/04	5	26.83	0	0.00	26.70	5	13,735	0.04%
2021/08/03	0	0.00	6	27.24	27.40	-6	13,595	-0.04%
2021/08/02	2	27.20	58.3	27.20	27.25	-56.3	13,319	-0.42%
2021/07/30	2	26.08	5	26.44	26.05	-3	12,791	-0.02%
2021/07/29	0	0.00	8	25.00	25.70	-8	12,223	-0.07%
2021/07/26	1	23.95	10	23.85	23.90	-9	12,524	-0.07%
2021/07/23	1	24.10	0	0.00	24.05	1	12,954	0.01%
2021/07/22	0	0.00	5	24.10	23.95	-5	14,017	-0.04%
2021/07/21	0	0.00	5	24.10	23.90	-5	15,752	-0.03%
2021/07/20	0	0.00	2	24.00	23.90	-2	15,822	-0.01%
2021/07/19	2	24.10	0	0.00	24.10	2	15,988	0.01%
2021/07/16	0	0.00	0	24.35	24.30	0	16,489	0.00%
2021/07/15	1	24.10	0	0.00	24.45	1	16,845	0.01%
2021/07/13	5	24.10	5	24.25	24.15	0	17,531	0.00%
2021/07/12	0	0.00	10	24.45	24.40	-10	17,590	-0.06%
2021/07/09	0	0.00	5	24.35	24.60	-5	17,700	-0.03%
2021/07/08	0	0.00	1	24.80	24.80	-1	17,927	-0.01%
2021/07/07	0	0.00	1	24.40	24.35	-1	18,198	-0.01%
2021/07/05	1	24.65	0	0.00	24.50	1	18,573	0.01%
2021/07/02	0	0.00	0	24.40	24.40	0	18,694	0.00%
2021/07/01	2	24.53	2	24.88	24.55	0	18,914	0.00%
2021/06/30	14	25.48	1	25.35	24.70	13	19,271	0.07%
2021/06/29	1	24.60	12.9	25.21	25.30	-11.9	18,860	-0.06%
2021/06/28	1	24.10	10	24.03	24.00	-9	18,604	-0.05%
2021/06/25	5	24.17	2.8	24.20	24.05	2.2	18,732	0.01%
2021/06/23	0	0.00	8	24.14	24.30	-8	19,086	-0.04%
2021/06/22	2	23.90	0	0.00	23.85	2	19,419	0.01%
2021/06/21	13	23.84	0	0.00	23.70	13	19,485	0.07%
2021/06/18	3	25.30	6	25.05	24.90	-3	19,544	-0.02%
2021/06/17	1	25.50	0	0.00	25.35	1	19,736	0.01%
2021/06/11	3	25.13	2	25.03	24.85	1	20,965	0.00%
2021/06/10	1	24.85	1	24.75	24.90	0	21,728	0.00%
2021/06/09	0	0.00	1	25.10	24.90	-1	23,096	0.00%
2021/06/07	0	0.00	1	24.80	24.70	-1	23,989	0.00%
2021/06/03	1	25.00	1	25.10	25.10	0	24,689	0.00%
2021/06/02	0	0.00	11	25.10	25.00	-11	25,482	-0.04%
2021/06/01	0	0.00	6	25.06	24.85	-6	26,165	-0.02%
2021/05/28	0	0.00	41	25.05	24.90	-41	30,057	-0.14%
2021/05/27	0	0.00	8	24.44	25.00	-8	33,968	-0.02%
2021/05/26	9	24.38	0	0.00	24.35	9	34,764	0.03%
2021/05/25	2	23.98	0	0.00	23.80	2	35,093	0.01%
2021/05/20	0	0.00	3	23.10	23.00	-3	36,456	-0.01%
2021/05/19	0	0.00	9	23.06	23.35	-9	37,310	-0.02%
2021/05/18	2	21.65	11	21.93	22.40	-9	38,202	-0.02%
2021/05/17	12	21.05	4	21.41	20.55	8	38,268	0.02%
2021/05/14	7	22.27	3	22.80	22.50	4	38,046	0.01%
2021/05/13	7	22.23	1	22.55	22.30	6	37,874	0.02%
2021/05/12	6	22.47	5	22.21	22.90	1	37,688	0.00%
2021/05/11	5	24.75	0	0.00	24.25	5	37,222	0.01%
2021/05/10	45	26.08	0	0.00	25.70	45	37,091	0.12%
2021/05/07	0	0.00	5	25.70	25.65	-5	37,745	-0.01%
2021/05/06	1	24.60	0.3	24.50	24.60	0.7	37,769	0.00%
2021/05/05	5	24.55	0	0.00	24.55	5	37,819	0.01%
2021/05/04	13	25.86	6	24.67	24.70	7	38,316	0.02%
2021/05/03	3	26.32	3	26.48	25.75	0	38,045	0.00%
2021/04/29	11	27.45	1	27.40	27.00	10	37,927	0.03%
2021/04/28	37	28.72	121	29.03	27.95	-84	37,887	-0.22%	大賣/
2021/04/27	136	28.15	23	28.10	28.55	113	37,354	0.30%	大買/鉅額交易
2021/04/23	1	27.05	7	26.98	26.85	-6	36,871	-0.02%
2021/04/22	3	27.37	4	27.60	26.60	-1	36,995	0.00%
2021/04/21	16	27.33	2	27.65	27.25	14	36,807	0.04%
2021/04/20	0	0.00	4	27.16	27.20	-4	36,858	-0.01%
2021/04/19	2	27.60	3.3	27.29	27.30	-1.3	37,612	0.00%
2021/04/16	0	0.00	1	26.55	26.50	-1	37,472	0.00%
2021/04/15	2	26.30	1	26.25	26.15	1	37,690	0.00%
2021/04/14	6	25.80	0	0.00	25.80	6	38,428	0.02%
2021/04/13	7	26.53	1	26.90	26.30	6	38,688	0.02%
2021/04/12	1	26.55	1	26.50	26.30	0	38,729	0.00%
2021/04/09	6	26.74	0	0.00	26.70	6	39,016	0.02%
2021/04/08	0	0.00	10	27.10	27.10	-10	39,108	-0.03%
2021/04/07	2.2	27.17	4	26.93	27.25	-1.8	39,792	0.00%
2021/04/06	13	26.47	17	26.54	26.60	-4	40,441	-0.01%
2021/04/01	20	26.98	0	0.00	26.85	20	40,937	0.05%
2021/03/31	52	27.35	54	27.21	27.05	-2	41,837	0.00%
2021/03/30	77	27.50	61	27.30	27.30	16	43,385	0.04%
2021/03/29	8	27.72	0	0.00	27.50	8	45,564	0.02%
2021/03/26	8	27.78	1	28.00	27.60	7	47,627	0.01%
2021/03/25	3	27.88	3	27.98	27.60	0	48,995	0.00%
2021/03/24	3	27.52	7	27.41	27.50	-4	50,804	-0.01%
2021/03/23	6	27.15	0	0.00	27.10	6	51,779	0.01%
2021/03/22	6	27.37	1	27.55	27.40	5	52,246	0.01%
2021/03/19	9	27.61	0	0.00	27.50	9	52,776	0.02%
2021/03/18	11	28.05	2	28.10	28.05	9	54,426	0.02%
2021/03/17	4	28.36	0	0.00	28.20	4	55,388	0.01%
2021/03/16	7	29.26	4	29.00	28.85	3	57,510	0.01%
2021/03/15	23	29.32	62.2	28.76	28.95	-39.2	57,333	-0.07%
2021/03/12	22	27.89	22	28.31	28.15	0	56,117	0.00%
2021/03/11	49	27.77	34	27.95	27.95	15	55,758	0.03%
2021/03/10	19	27.98	2	28.48	27.90	17	55,657	0.03%
2021/03/09	6	27.93	5	28.07	28.35	1	55,980	0.00%
2021/03/08	24	28.35	77	28.36	28.15	-53	55,962	-0.09%
2021/03/05	75	28.61	20.4	28.32	28.45	54.6	55,390	0.10%
2021/03/04	86	28.78	77	28.35	28.20	9	55,682	0.02%
2021/03/03	201	29.73	190	29.74	29.35	11	55,313	0.02%	大買/大賣/
2021/03/02	117	29.66	151	29.48	29.45	-34	52,522	-0.06%	大買/大賣/
2021/02/26	22	28.12	13	27.57	27.95	9	48,714	0.02%
2021/02/25	27	27.35	4	27.43	27.50	23	47,957	0.05%
2021/02/24	2.3	27.16	11	27.45	27.20	-8.7	47,557	-0.02%
2021/02/23	5	27.07	0	0.00	27.00	5	47,006	0.01%
2021/02/22	13	27.05	0	0.00	26.95	13	46,677	0.03%
2021/02/19	3	27.43	47	27.27	27.45	-44	46,058	-0.10%
2021/02/18	45	27.27	8.3	26.97	27.45	36.7	45,195	0.08%
2021/02/17	2	25.43	5.5	25.67	25.55	-3.5	44,094	-0.01%
2021/02/05	0	0.00	12	25.05	25.10	-12	43,931	-0.03%
2021/02/04	0	0.00	2	25.48	25.35	-2	43,843	0.00%
2021/02/03	1	25.10	3	25.35	25.15	-2	43,840	0.00%
2021/02/02	1	25.05	1	25.15	25.00	0	43,770	0.00%
2021/02/01	4	24.89	1	25.00	25.10	3	43,710	0.01%
2021/01/29	6	25.91	6	25.94	25.20	0	43,600	0.00%
2021/01/28	0	0.00	2	24.88	24.90	-2	42,959	0.00%
2021/01/27	2	25.78	2	25.78	25.60	0	43,016	0.00%
2021/01/26	13	26.33	1	26.90	25.90	12	43,276	0.03%
2021/01/25	1	26.05	1	26.10	26.10	0	42,870	0.00%
2021/01/22	0	0.00	2	26.38	26.50	-2	42,980	0.00%
2021/01/21	3.1	26.16	2	26.35	26.20	1.1	42,821	0.00%
2021/01/20	5	25.73	7	26.02	25.55	-2	42,792	0.00%
2021/01/19	10	26.89	10	26.73	26.85	0	42,639	0.00%
2021/01/18	4.3	24.81	4	24.46	25.15	0.3	42,172	0.00%
2021/01/15	2	25.20	2	24.75	24.45	0	44,252	0.00%
2021/01/14	3	25.30	0	0.00	25.20	3	44,550	0.01%
2021/01/13	3	25.18	22	25.53	25.15	-19	44,557	-0.04%
2021/01/12	35	25.29	13	25.25	25.40	22	44,187	0.05%
2021/01/11	1	24.55	15	24.78	24.40	-14	43,320	-0.03%
2021/01/08	2	25.05	17	25.04	25.10	-15	42,925	-0.03%
2021/01/07	19	25.29	15	25.68	25.35	4	42,587	0.01%
2021/01/06	32	26.68	8	26.23	25.70	24	41,820	0.06%
2021/01/05	3	26.08	23.2	26.37	26.15	-20.2	41,312	-0.05%
2021/01/04	7	26.79	0.1	26.80	26.80	6.9	40,929	0.02%
2020/12/31	1	26.20	1	26.40	26.45	0	40,482	0.00%
2020/12/30	4	26.78	12.2	26.74	26.55	-8.2	40,208	-0.02%
2020/12/29	7	26.16	3	26.15	26.15	4	39,361	0.01%
2020/12/28	19	27.16	0	0.00	26.80	19	38,445	0.05%
2020/12/25	12	26.99	5	27.24	26.95	7	37,476	0.02%
2020/12/24	14	28.70	22	28.43	27.55	-8	36,509	-0.02%
2020/12/23	17	27.84	117	27.98	28.35	-100	34,770	-0.29%	大賣/
2020/12/22	37	29.05	29	28.35	27.90	8	32,390	0.02%
2020/12/21	34	27.65	71.7	28.00	27.30	-37.7	30,176	-0.12%
2020/12/18	145	27.86	51	28.06	27.60	94	28,570	0.33%	大買/
2020/12/17	5	25.08	21	25.75	25.65	-16	26,353	-0.06%
2020/12/16	1	24.80	2.7	25.00	24.75	-1.7	25,278	-0.01%
2020/12/15	11	24.59	42	24.97	24.45	-31	24,972	-0.12%
2020/12/14	200	25.48	64	25.47	25.05	136	24,158	0.56%	大買/鉅額交易
2020/12/11	2	23.30	0	0.00	23.20	2	22,119	0.01%
2020/12/10	37	23.62	20	23.60	24.10	17	20,722	0.08%
2020/12/09	4	22.15	16	21.94	21.95	-12	17,953	-0.07%
2020/12/08	4	21.21	0	0.00	21.10	4	17,339	0.02%
2020/12/07	7	21.65	6	21.48	21.10	1	17,206	0.01%
2020/12/04	19	21.46	0	0.00	21.45	19	16,907	0.11%
2020/12/03	14	21.63	40	21.56	21.55	-26	16,642	-0.16%
2020/12/02	42	21.30	11	21.07	21.10	31	16,009	0.19%
2020/12/01	10	20.63	4	20.65	20.65	6	15,642	0.04%
2020/11/30	10	21.38	2	21.35	21.05	8	15,457	0.05%
2020/11/27	14	19.34	6	20.35	20.90	8	14,382	0.06%
2020/11/25	2	19.25	0	0.00	19.10	2	13,591	0.01%
2020/11/24	0	0.00	1	19.20	18.90	-1	13,380	-0.01%
2020/11/23	1	19.05	0	0.00	19.05	1	13,170	0.01%
2020/11/20	8	19.15	0	0.00	19.10	8	13,132	0.06%
2020/11/18	1	19.65	1	19.65	19.65	0	13,051	0.00%
2020/11/16	0	0.00	2	19.85	19.65	-2	13,075	-0.02%
2020/11/13	1	19.50	0	0.00	19.40	1	13,079	0.01%
2020/11/12	2	20.00	7	20.09	19.90	-5	12,903	-0.04%
2020/11/11	5	20.55	0	0.00	20.30	5	12,909	0.04%
2020/11/10	1	20.50	5	20.50	20.35	-4	13,029	-0.03%
2020/11/09	7	20.36	1,881	20.40	20.40	-1,874	13,295	-14.09%	大賣/鉅額交易
2020/11/06	9	20.39	300	20.43	20.40	-291	13,320	-2.18%	大賣/鉅額交易
2020/11/05	1	20.60	10	20.55	20.35	-9	13,489	-0.07%
2020/11/04	1	20.50	0	0.00	20.50	1	13,652	0.01%
2020/11/03	45	20.49	501	20.25	20.45	-456	13,803	-3.30%	大賣/鉅額交易
2020/11/02	1,315	20.89	36	21.15	20.70	1,279	14,771	8.66%	大買/鉅額交易
2020/10/30	1	20.85	0	0.00	21.05	1	14,819	0.01%
2020/10/29	10	20.80	22	20.65	20.80	-12	14,802	-0.08%
2020/10/27	7	20.58	23	20.60	20.50	-16	15,963	-0.10%
2020/10/26	1,400	22.01	0	0.00	21.20	1,400	15,584	8.98%	大買/鉅額交易
2020/10/23	101	22.59	46	22.79	22.80	55	14,694	0.37%	大買/
2020/10/22	42	20.28	0	0.00	21.35	42	12,221	0.34%
2020/10/21	0	0.00	22	19.46	19.45	-22	11,583	-0.19%
2020/10/19	0	0.00	0	18.70	18.70	0	11,116	0.00%
2020/09/11	1	15.60	0	0.00	15.80	1	10,393	0.01%
2020/08/07	2	13.70	0	0.00	14.20	2	8,946	0.02%
2020/08/04	5	14.65	0	0.00	14.50	5	6,885	0.07%
2020/07/27	0	0.00	49	19.90	19.80	-49	5,883	-0.83%
2020/07/16	0	0.00	0.6	21.50	21.60	-0.6	6,405	-0.01%
2020/07/13	0	0.00	10.1	21.40	21.40	-10.1	6,513	-0.16%
2020/07/09	1	20.55	0	0.00	20.35	1	6,897	0.01%
2020/07/01	0.1	18.90	0	0.00	18.90	0.1	7,286	0.00%
2020/06/30	0	0.00	1	21.95	21.00	-1	7,451	-0.01%
2020/06/23	10	21.25	0	0.00	21.10	10	7,459	0.13%
2020/06/11	0	0.00	20	21.20	21.10	-20	8,162	-0.25%
2020/06/09	0	0.00	20	21.70	21.65	-20	8,454	-0.24%
2020/06/08	0	0.00	5	21.85	21.60	-5	8,544	-0.06%
2020/06/03	1	21.85	4	21.88	21.95	-3	8,648	-0.03%
2020/06/01	2	21.65	0	0.00	21.15	2	8,641	0.02%
2020/05/29	1	21.20	1	20.85	20.75	0	8,590	0.00%
2020/05/21	1	20.45	1	20.55	20.65	0	8,346	0.00%
2020/05/20	0	0.00	3	20.50	20.60	-3	8,366	-0.04%
2020/05/18	1	20.00	0	0.00	20.00	1	8,637	0.01%
2020/05/13	2	21.05	0	0.00	21.20	2	8,698	0.02%
2020/05/12	1	21.35	0	0.00	20.90	1	8,665	0.01%
2020/05/07	1	22.25	139	22.91	21.90	-138	8,568	-1.61%	大賣/鉅額交易
2020/05/06	61	22.87	3	23.28	22.70	58	8,363	0.69%
2020/05/04	0	0.00	40	20.95	20.80	-40	7,918	-0.51%
2020/04/29	52	21.15	0	0.00	21.05	52	7,796	0.67%
2020/04/23	10	22.10	0	0.00	21.70	10	7,924	0.13%
2020/04/21	10	22.00	0	0.00	21.95	10	7,810	0.13%
2020/04/06	0	0.00	20	21.70	22.15	-20	7,363	-0.27%
2020/04/01	0	0.00	3	20.87	20.90	-3	7,208	-0.04%
2020/03/31	49	19.75	0	0.00	19.60	49	6,975	0.70%
2020/03/27	20	19.45	0	0.00	19.40	20	6,887	0.29%
2020/03/24	1	17.75	7	18.18	18.15	-6	6,813	-0.09%
2020/03/16	0	0.00	2	18.05	18.05	-2	6,617	-0.03%
2020/03/11	2	20.25	5	20.20	19.70	-3	6,388	-0.05%
2020/03/10	6	20.23	3	20.08	20.25	3	6,390	0.05%
2020/03/09	2	20.20	0	0.00	19.90	2	6,362	0.03%
2020/03/06	2	21.30	0	0.00	21.10	2	6,310	0.03%
2020/03/04	0	0.00	4	21.55	21.70	-4	6,490	-0.06%
2020/03/03	0	0.00	1	21.35	21.10	-1	6,675	-0.01%
2020/03/02	5	21.45	0	0.00	21.15	5	6,932	0.07%
2020/02/25	5	22.00	0.1	21.90	22.05	5	7,505	0.07%
2020/02/21	15	22.90	0	0.00	22.75	15	7,852	0.19%
2020/02/20	40	22.75	15	22.95	22.60	25	7,908	0.32%
2020/02/19	1	23.00	2	22.98	23.40	-1	8,037	-0.01%
2020/02/18	0	0.00	2	22.20	22.30	-2	8,335	-0.02%
2020/02/17	0	0.00	2	22.15	22.10	-2	8,315	-0.02%
2020/02/14	15	21.85	0	0.00	21.85	15	8,357	0.18%
2020/02/13	0	0.00	10	21.45	21.45	-10	8,289	-0.12%
2020/02/11	0.1	21.10	30	20.76	21.20	-29.9	8,321	-0.36%
2020/02/07	10	20.10	0	0.00	20.40	10	8,401	0.12%
2020/02/05	1	19.75	0	0.00	19.85	1	8,454	0.01%
2020/02/03	12	18.88	0	0.00	19.25	12	8,828	0.14%
2020/01/31	23	19.57	0	0.00	19.60	23	8,952	0.26%
2020/01/30	49	19.50	0	0.00	19.50	49	8,958	0.55%
2020/01/20	3	21.30	0	0.00	21.65	3	8,809	0.03%
2020/01/17	0	0.00	30	21.30	21.80	-30	8,935	-0.34%
2020/01/16	0	0.00	1	21.20	21.25	-1	8,994	-0.01%
2020/01/13	0	0.00	1	21.50	21.50	-1	9,078	-0.01%
2020/01/03	0	0.00	1	20.80	20.70	-1	9,254	-0.01%
2020/01/02	0	0.00	0	20.95	21.05	0	9,261	0.00%
2019/12/31	1	21.15	0	21.00	21.00	1	9,260	0.01%
2019/12/30	31	21.77	30	22.09	22.10	1	9,115	0.01%
2019/12/26	10	20.60	0	0.00	20.60	10	8,963	0.11%
2019/12/25	0	0.00	5	20.50	20.40	-5	9,033	-0.06%
2019/12/24	2	20.90	1.4	20.73	20.60	0.6	9,141	0.01%
2019/12/20	5	20.95	0	0.00	20.95	5	9,165	0.05%
2019/12/19	1	20.70	0	0.00	20.70	1	9,054	0.01%
2019/12/18	18	21.00	0	0.00	21.05	18	9,079	0.20%
2019/12/17	2	21.00	1	21.05	21.00	1	9,109	0.01%
2019/12/13	1	20.60	0	0.00	20.60	1	9,141	0.01%
2019/12/11	0	0.00	1	21.05	20.90	-1	9,098	-0.01%
2019/12/04	0	0.00	40.2	21.65	21.55	-40.2	9,248	-0.43%
2019/12/02	0	0.00	0	21.70	21.90	0	9,716	0.00%
2019/11/29	11	22.09	0	0.00	22.05	11	9,780	0.11%
2019/11/28	1	22.20	20	22.70	22.05	-19	9,713	-0.20%
2019/11/27	1	23.15	22	23.01	23.15	-21	9,664	-0.22%
2019/11/26	1	23.55	0	0.00	23.70	1	9,509	0.01%
2019/11/25	1	22.80	0	0.00	23.10	1	9,259	0.01%
2019/11/22	2	22.78	27	22.97	22.85	-25	9,413	-0.27%
2019/11/21	0	0.00	10	22.15	22.40	-10	9,351	-0.11%
2019/11/20	10	21.04	24	21.72	21.85	-14	9,359	-0.15%
2019/11/18	2	20.65	17	20.55	20.30	-15	9,567	-0.16%
2019/11/15	5	19.15	10	19.70	20.10	-5	9,415	-0.05%
2019/11/05	0	0.00	1	18.10	18.50	-1	9,259	-0.01%
2019/11/04	0	0.00	0	18.25	18.45	0	9,313	0.00%
2019/11/01	1	18.45	0	0.00	18.25	1	9,375	0.01%
2019/10/23	0	0.00	1	16.95	16.95	-1	9,422	-0.01%
2019/10/21	0	0.00	10	17.20	17.20	-10	9,536	-0.10%
2019/10/14	0	0.00	1	16.95	16.95	-1	9,950	-0.01%
2019/10/03	10	16.40	0	0.00	16.45	10	12,099	0.08%
2019/10/01	1	16.70	0	0.00	16.70	1	12,426	0.01%
2019/09/12	0	0.00	10	17.65	17.80	-10	15,642	-0.06%
2019/09/09	1	17.35	0.1	17.10	17.20	0.9	16,728	0.01%
2019/09/05	0	0.00	1	17.15	17.15	-1	17,301	-0.01%
2019/09/04	0	0.00	77	16.58	16.95	-77	17,261	-0.45%
2019/09/03	68	17.28	0	0.00	16.85	68	17,605	0.39%
2019/09/02	0	0.00	1	17.65	17.35	-1	17,774	-0.01%
2019/08/22	10	16.50	0	0.00	17.50	10	18,861	0.05%
2019/08/21	10	18.20	0	0.00	17.60	10	18,957	0.05%
2019/08/13	8	18.84	6	18.61	18.70	2	19,818	0.01%
2019/08/02	10	18.80	0	0.00	18.70	10	20,041	0.05%
2019/08/01	21	19.58	0	0.00	19.15	21	20,065	0.10%
2019/07/30	10	19.75	0	0.00	19.75	10	19,903	0.05%
2019/07/29	20	19.50	0	0.00	19.60	20	19,826	0.10%
2019/07/22	10	19.60	1	19.70	19.80	9	19,561	0.05%
2019/07/03	0	0.00	1	19.65	19.30	-1	18,997	-0.01%
2019/07/01	0	0.00	6.8	19.26	19.85	-6.8	18,755	-0.04%
2019/06/28	1	18.60	1	18.55	18.75	0	18,324	0.00%
2019/06/26	20	18.75	0	0.00	19.20	20	17,757	0.11%
2019/06/25	3	19.18	20	19.10	19.05	-17	17,867	-0.10%
2019/06/24	10	19.10	0	0.00	19.75	10	17,605	0.06%
2019/06/21	1	20.25	19	19.72	19.15	-18	17,811	-0.10%
2019/06/19	1	19.75	4	19.15	19.80	-3	17,381	-0.02%
2019/06/18	4	19.80	10	19.96	19.15	-6	17,041	-0.04%
2019/06/17	1	20.30	2	20.70	20.55	-1	16,477	-0.01%
2019/06/14	3	20.32	0	0.00	20.80	3	16,136	0.02%
2019/06/13	0	0.00	1	20.90	20.80	-1	15,965	-0.01%
2019/06/11	6	21.13	0	0.00	20.30	6	15,276	0.04%
2019/06/10	1	21.70	4	22.23	21.55	-3	14,681	-0.02%
2019/06/06	3	22.17	0	0.00	22.10	3	14,340	0.02%
2019/06/05	39	20.90	43	21.62	21.70	-4	13,972	-0.03%
2019/06/04	2	21.08	0	0.00	19.75	2	13,549	0.01%
2019/05/30	1	21.15	0	0.00	21.50	1	12,901	0.01%
2019/05/27	10	22.15	1	22.15	22.35	9	12,165	0.07%
2019/05/24	1	22.40	0	0.00	22.20	1	12,444	0.01%
2019/05/23	1	21.95	0	0.00	22.10	1	12,101	0.01%
2019/05/21	0	0.00	5	23.20	23.70	-5	11,653	-0.04%
2019/05/20	4	22.75	0	0.00	22.65	4	11,511	0.03%
2019/05/15	4	22.14	1	22.20	22.25	3	11,487	0.03%
2019/05/14	2	21.48	1	21.95	22.20	1	11,365	0.01%
2019/05/13	1	22.40	0	0.00	21.20	1	11,421	0.01%
2019/05/10	0	0.00	1	23.20	23.10	-1	11,388	-0.01%
2019/05/09	10	22.25	12	22.05	22.05	-2	11,291	-0.02%
2019/05/08	1	22.70	0	0.00	22.85	1	11,204	0.01%
2019/05/03	1	23.65	3.2	23.25	23.25	-2.2	11,260	-0.02%
2019/04/30	1	23.30	1	23.90	23.80	0	11,381	0.00%
2019/04/29	0	0.00	0.3	23.00	23.20	-0.3	11,526	0.00%
2019/04/26	10	23.60	0	0.00	23.65	10	11,647	0.09%
2019/04/25	1	24.20	0	0.00	24.30	1	12,084	0.01%
2019/04/24	11	24.70	0	0.00	24.20	11	12,488	0.09%
2019/04/23	1	25.20	0	0.00	25.20	1	12,894	0.01%
2019/04/22	3	25.05	0	0.00	25.05	3	13,307	0.02%
2019/04/18	2	25.85	0	0.00	24.70	2	13,872	0.01%
2019/04/17	10	25.70	0	0.00	25.85	10	14,091	0.07%
2019/04/16	10	26.80	2	26.70	26.60	8	14,126	0.06%
2019/04/15	1	29.10	0	0.00	27.70	1	14,031	0.01%
2019/04/12	0	0.00	12	28.75	29.50	-12	14,076	-0.09%
2019/04/11	17	29.49	5	30.60	29.55	12	13,466	0.09%
2019/04/10	2	28.68	26	28.98	29.80	-24	13,209	-0.18%
2019/04/09	1	27.05	5	27.50	28.30	-4	13,365	-0.03%
2019/04/08	1	24.55	11.4	25.55	25.75	-10.4	13,374	-0.08%
2019/04/03	10	23.45	11	23.40	23.45	-1	14,466	-0.01%
2019/04/02	1	23.50	43.1	23.56	23.65	-42.1	15,329	-0.27%
2019/04/01	1	23.55	2.2	23.84	24.15	-1.2	16,177	-0.01%
2019/03/29	0	0.00	6	24.50	24.30	-6	17,091	-0.04%
2019/03/28	0	0.00	13	23.63	24.75	-13	17,237	-0.08%
2019/03/26	2	24.53	0	0.00	24.85	2	17,551	0.01%
2019/03/25	15	23.66	3	24.75	24.90	12	17,804	0.07%
2019/03/21	2	26.00	6	25.60	26.15	-4	18,702	-0.02%
2019/03/20	1	26.65	3	26.67	26.65	-2	18,771	-0.01%
2019/03/19	0	0.00	2	26.55	26.45	-2	18,865	-0.01%
2019/03/15	5	26.41	2	26.43	26.25	3	19,389	0.02%
2019/03/12	0	25.80	0	0.00	26.00	0	20,047	0.00%
2019/03/08	0	0.00	5	25.53	25.55	-5	20,845	-0.02%
2019/03/06	1	26.10	0	0.00	26.05	1	24,135	0.00%
2019/03/05	1	26.20	1	26.35	26.30	0	24,464	0.00%
2019/02/27	0	0.00	1	26.60	26.80	-1	25,603	0.00%
2019/02/25	0	0.00	6	25.82	26.40	-6	25,626	-0.02%
2019/02/22	16	26.73	0	0.00	25.90	16	25,797	0.06%
2019/02/14	1	26.35	0	0.00	26.30	1	27,498	0.00%
2019/01/30	1	26.80	1	26.85	26.90	0	28,316	0.00%
2019/01/24	10	26.70	0	0.00	26.65	10	29,714	0.03%
2019/01/21	2	25.90	2	26.08	26.10	0	31,040	0.00%
2019/01/18	19	25.63	15	25.53	26.10	4	31,328	0.01%
2019/01/17	3	25.73	3	25.87	25.60	0	31,591	0.00%
2019/01/16	13	26.07	16	25.96	25.50	-3	32,071	-0.01%
2019/01/15	73	26.28	49	26.08	26.60	24	32,225	0.07%
2019/01/14	2	25.60	32.3	25.16	24.90	-30.3	32,476	-0.09%
2019/01/11	7	26.64	7	26.63	26.95	0	32,773	0.00%
2019/01/10	14	26.58	9	26.52	25.85	5	33,515	0.01%
2019/01/04	0	0.00	1	25.25	25.35	-1	33,857	0.00%
2019/01/03	3	25.78	3	25.95	25.90	0	34,133	0.00%
2019/01/02	9	25.81	10	25.85	26.00	-1	34,148	0.00%
2018/12/28	5	25.68	6	25.78	25.90	-1	34,188	0.00%
2018/12/27	11.6	26.00	11	26.11	25.35	0.6	33,933	0.00%
2018/12/26	8	25.13	9	25.24	25.15	-1	33,591	0.00%
2018/12/25	17.3	24.44	20	24.48	25.00	-2.7	33,485	-0.01%
2018/12/24	16	24.38	4	25.23	24.30	12	32,466	0.04%
2018/12/22	9	27.73	2	29.10	26.95	7	31,995	0.02%
2018/12/21	6	29.87	0	0.00	29.85	6	31,703	0.02%
2018/12/19	1	33.50	2	35.08	33.50	-1	30,839	0.00%
2018/12/18	1	33.80	2	32.85	33.80	-1	30,333	0.00%
2018/12/17	18	33.06	12	32.53	34.00	6	30,131	0.02%
2018/12/14	5	32.40	0	0.00	32.40	5	28,984	0.02%
2018/12/13	0	0.00	0.5	35.95	35.95	-0.5	28,779	0.00%
2018/12/12	1	36.75	0	0.00	37.15	1	28,657	0.00%
2018/12/11	10	36.98	11	36.94	37.25	-1	28,519	0.00%
2018/12/10	13	36.16	0	0.00	35.70	13	28,628	0.05%
2018/12/06	2	37.23	0	0.00	37.15	2	28,827	0.01%
2018/12/05	14	38.50	11	38.33	38.05	3	28,641	0.01%
2018/12/04	1	40.00	1	40.15	38.80	0	28,707	0.00%
2018/12/03	11	39.52	30	39.68	39.55	-19	28,520	-0.07%
2018/11/30	42	40.97	28.8	40.87	40.50	13.2	28,076	0.05%
2018/11/29	17	40.54	5	40.31	39.85	12	25,114	0.05%
2018/11/28	22	39.90	24	39.95	39.50	-2	24,866	-0.01%
2018/11/27	15	40.54	9	40.66	39.60	6	24,623	0.02%
2018/11/26	21	39.41	27	40.15	42.40	-6	24,142	-0.02%
2018/11/23	8	38.94	8	39.06	39.05	0	23,760	0.00%
2018/11/22	6.1	39.59	0	0.00	39.00	6.1	23,704	0.03%
2018/11/21	14	39.82	14	39.56	40.00	0	23,783	0.00%
2018/11/20	10	39.78	10	39.94	39.45	0	23,649	0.00%
2018/11/19	5	40.94	5	41.20	39.75	0	23,601	0.00%
2018/11/16	17	40.43	22	40.43	41.00	-5	23,394	-0.02%
2018/11/15	34	39.69	44.3	39.55	40.30	-10.3	23,108	-0.04%
2018/11/14	36	38.68	38	38.75	38.60	-2	22,939	-0.01%
2018/11/13	34	37.51	36	37.49	38.00	-2	22,676	-0.01%
2018/11/12	3	37.70	6	37.41	37.20	-3	22,724	-0.01%
2018/11/09	6	38.65	4	39.19	39.00	2	22,757	0.01%
2018/11/08	23	40.03	13	39.87	39.60	10	22,725	0.04%
2018/11/07	12	39.62	9	39.92	40.10	3	22,718	0.01%
2018/11/06	28	39.39	55	39.66	40.10	-27	22,607	-0.12%
2018/11/05	75	39.34	61.1	39.33	39.80	13.9	22,259	0.06%
2018/11/02	11	36.97	11	37.25	37.45	0	21,966	0.00%
2018/11/01	9	36.69	15	36.95	37.20	-6	21,945	-0.03%
2018/10/31	5	35.29	8	35.12	36.00	-3	21,813	-0.01%
2018/10/30	33	33.74	34	33.30	33.75	-1	21,765	0.00%
2018/10/29	21	34.32	22	34.52	33.90	-1	21,676	0.00%
2018/10/26	19	35.98	14	36.46	35.80	5	21,604	0.02%
2018/10/25	38	36.09	44	36.26	36.95	-6	21,657	-0.03%
2018/10/24	24	35.20	30	35.46	36.00	-6	21,581	-0.03%
2018/10/23	18	35.37	7	35.76	35.00	11	21,479	0.05%
2018/10/22	21	36.08	20	36.16	37.05	1	21,681	0.00%
2018/10/19	18	36.88	22	36.73	37.50	-4	22,296	-0.02%
2018/10/18	34	39.39	23.2	40.22	37.20	10.8	22,007	0.05%
2018/10/17	13	40.44	33	40.08	41.25	-20	21,744	-0.09%
2018/10/16	2	37.45	4	38.13	37.80	-2	21,618	-0.01%
2018/10/15	7	37.93	9	38.04	38.00	-2	22,531	-0.01%
2018/10/12	0	0.00	6	38.22	38.80	-6	23,536	-0.03%
2018/10/11	13	37.30	7.5	36.58	38.60	5.5	25,095	0.02%
2018/10/09	1	38.10	0	0.00	38.45	1	26,003	0.00%
2018/10/08	0	0.00	6	38.30	38.35	-6	27,388	-0.02%
2018/10/05	0	0.00	10.1	38.98	39.30	-10.1	28,407	-0.04%
2018/10/04	0	0.00	6	39.60	39.45	-6	29,031	-0.02%
2018/10/03	0	0.00	1	39.50	39.40	-1	29,678	0.00%
2018/10/02	0	0.00	7	37.99	39.00	-7	31,099	-0.02%
2018/10/01	15	37.06	37	37.96	37.20	-22	31,768	-0.07%
2018/09/28	27	40.42	5	40.15	40.30	22	31,799	0.07%
2018/09/27	0	0.00	5	39.06	39.15	-5	31,405	-0.02%
2018/09/26	0	0.00	3	37.75	38.30	-3	31,731	-0.01%
2018/09/25	3	37.90	0	0.00	37.80	3	31,642	0.01%
2018/09/21	2	36.20	3	36.40	36.95	-1	31,567	0.00%
2018/09/20	1	36.80	6	37.18	36.10	-5	31,754	-0.02%
2018/09/19	2	37.30	2.2	36.91	36.90	-0.2	31,926	0.00%
2018/09/18	4	36.89	6	36.70	37.00	-2	32,060	-0.01%
2018/09/17	0	0.00	1	36.90	36.85	-1	32,169	0.00%
2018/09/14	7	37.07	6	37.07	36.75	1	32,605	0.00%
2018/09/13	7	35.80	5	36.44	36.55	2	32,620	0.01%
2018/09/12	0	0.00	1	34.10	34.10	-1	33,037	0.00%
2018/09/11	0	0.00	1	32.20	32.90	-1	33,312	0.00%
2018/09/10	1	33.20	0	0.00	31.40	1	33,526	0.00%
2018/09/07	2	35.05	2	34.90	34.60	0	33,685	0.00%
2018/09/05	1	35.50	1	35.95	35.40	0	33,726	0.00%
2018/09/03	4	36.55	0	0.00	36.45	4	34,137	0.01%
2018/08/31	1	37.95	0	0.00	37.50	1	34,049	0.00%
2018/08/30	1	38.20	2	38.53	38.20	-1	34,000	0.00%
2018/08/29	1	38.00	17	37.73	38.00	-16	33,850	-0.05%
2018/08/28	21	38.15	7	38.05	37.90	14	33,990	0.04%
2018/08/27	0	0.00	1	37.10	36.95	-1	33,762	0.00%
2018/08/21	0	0.00	1	36.05	37.00	-1	33,515	0.00%
2018/08/20	51	34.65	10	34.81	34.90	41	33,258	0.12%
2018/08/17	1.1	36.20	1	36.05	35.95	0.1	32,963	0.00%
2018/08/13	2	36.65	0.4	37.70	37.85	1.6	32,452	0.00%
2018/08/10	1	37.55	0	0.00	37.55	1	32,335	0.00%
2018/08/07	1	38.60	2	38.43	37.80	-1	31,959	0.00%
2018/08/06	1	37.50	1.4	38.29	38.40	-0.4	31,876	0.00%
2018/08/03	0	0.00	1	38.60	38.30	-1	31,840	0.00%
2018/08/02	7	38.24	3	38.50	38.25	4	31,622	0.01%
2018/08/01	6	38.68	34	39.44	38.55	-28	31,208	-0.09%
2018/07/31	39	38.96	11	39.10	39.00	28	30,949	0.09%
2018/07/30	47	38.96	44	39.27	38.85	3	30,952	0.01%
2018/07/27	59	40.46	63.7	41.40	40.30	-4.7	30,732	-0.02%
2018/07/26	214	40.37	260.2	40.53	41.00	-46.2	30,091	-0.15%	大買/大賣/
2018/07/25	2	37.80	47	37.63	37.80	-45	28,944	-0.16%
2018/07/24	42	38.47	27	38.25	37.85	15	28,687	0.05%
2018/07/23	30	37.39	12	36.47	37.70	18	28,353	0.06%
2018/07/20	70	38.17	55	38.58	37.85	15	28,098	0.05%
2018/07/19	44	38.71	59	38.79	39.10	-15	27,102	-0.06%
2018/07/18	140	38.35	101.3	39.16	36.30	38.7	26,238	0.15%	大買/大賣/
2018/07/17	42	37.99	90	37.92	38.50	-48	24,840	-0.19%
2018/07/16	123	36.17	129	36.44	36.90	-6	24,405	-0.02%	大買/大賣/
2018/07/13	75	34.72	141	34.14	35.30	-66	23,929	-0.28%	大賣/
2018/07/12	86	33.14	22.9	33.03	33.10	63.1	24,538	0.26%
2018/07/11	21	32.23	26	32.35	32.20	-5	23,919	-0.02%
2018/07/10	337	32.54	446	32.39	31.30	-109	23,340	-0.47%	大買/大賣/鉅額交易
2018/07/09	183	30.83	75	30.57	30.90	108	22,037	0.49%	大買/鉅額交易
2018/07/06	3	28.33	2	28.10	28.10	1	21,204	0.00%
2018/07/05	0	0.00	20	27.53	27.80	-20	20,833	-0.10%
2018/07/04	49	28.26	55	28.28	28.15	-6	21,097	-0.03%
2018/07/02	2	26.50	0	0.00	27.00	2	20,737	0.01%
2018/06/29	1	27.10	1	26.30	27.10	0	20,693	0.00%
2018/06/28	1	25.40	1	25.75	25.45	0	20,663	0.00%
2018/06/26	1	27.25	0	0.00	26.85	1	21,086	0.00%
2018/06/22	1	27.45	0	0.00	28.00	1	20,991	0.00%
2018/06/21	0	0.00	44.5	27.07	27.90	-44.5	20,985	-0.21%
2018/06/20	36	27.22	11	26.59	27.00	25	21,129	0.12%
2018/06/19	0	0.00	46	26.28	26.30	-46	21,445	-0.21%
2018/06/15	54	25.99	7	25.84	26.10	47	21,482	0.22%
2018/06/13	1	24.75	0	0.00	24.75	1	21,610	0.00%
2018/06/12	0	0.00	2	25.10	25.75	-2	21,844	-0.01%
2018/06/11	0	0.00	2	24.30	24.00	-2	22,367	-0.01%
2018/06/06	1	23.35	0.1	23.25	23.40	0.9	23,888	0.00%
2018/06/05	0	0.00	3	23.30	23.55	-3	24,446	-0.01%
2018/06/01	2	22.70	2	23.00	23.05	0	25,229	0.00%
2018/05/24	0	0.00	4	23.70	23.65	-4	25,851	-0.02%
2018/05/23	0	0.00	2	22.70	22.90	-2	25,890	-0.01%
2018/05/17	0	0.00	2	23.20	23.20	-2	26,496	-0.01%
2018/05/15	1	22.65	10	22.65	22.70	-9	26,477	-0.03%
2018/05/11	0	0.00	5	22.60	22.90	-5	26,943	-0.02%
2018/05/10	1	21.95	0	0.00	21.95	1	26,822	0.00%
2018/05/09	1	22.50	1	22.35	22.45	0	26,843	0.00%
2018/05/08	0	0.00	20	22.43	22.60	-20	26,916	-0.07%
2018/05/07	1	22.45	1	22.45	22.25	0	27,186	0.00%
2018/05/03	0	0.00	5	22.00	21.85	-5	27,328	-0.02%
2018/05/02	0	0.00	10	21.85	21.85	-10	27,866	-0.04%
2018/04/30	12	22.01	0	0.00	22.25	12	28,055	0.04%
2018/04/27	5	22.00	0	0.00	21.50	5	28,147	0.02%
2018/04/26	16	22.13	0	0.00	21.00	16	28,129	0.06%
2018/04/25	1	23.60	0	0.00	23.20	1	28,948	0.00%
2018/04/24	0	0.00	20	24.51	24.65	-20	30,043	-0.07%
2018/04/23	10	26.55	0	0.00	25.55	10	31,044	0.03%
2018/04/20	11	25.82	31	25.79	26.60	-20	31,914	-0.06%
2018/04/19	57	25.80	32	25.51	26.00	25	31,765	0.08%
2018/04/18	136	25.17	115	25.10	25.10	21	31,735	0.07%	大買/大賣/
2018/04/13	0	0.00	4	23.45	23.30	-4	31,783	-0.01%
2018/04/12	0	0.00	1	23.15	22.95	-1	32,459	0.00%
2018/04/11	0	0.00	4	22.90	23.10	-4	32,598	-0.01%
2018/04/10	1	23.00	3	23.10	22.75	-2	32,878	-0.01%
2018/04/09	0	0.00	10	22.75	22.85	-10	32,705	-0.03%
2018/04/02	1	22.55	0	0.00	22.20	1	33,321	0.00%
2018/03/31	0	0.00	60	21.94	22.25	-60	33,665	-0.18%
2018/03/30	57	22.46	2	21.73	22.45	55	34,037	0.16%
2018/03/29	5	21.71	2	21.30	21.10	3	34,292	0.01%
2018/03/26	12	22.60	62.1	22.69	22.40	-50.1	35,658	-0.14%
2018/03/23	72	22.40	23	21.54	22.60	49	35,662	0.14%
2018/03/22	28	21.45	0	0.00	20.60	28	35,100	0.08%
2018/03/21	4	22.61	1	22.30	22.30	3	34,713	0.01%
2018/03/20	14	23.05	14	22.75	23.15	0	35,738	0.00%
2018/03/19	2	22.80	1	23.15	23.15	1	35,883	0.00%
2018/03/16	3	23.07	1	23.40	22.85	2	36,479	0.01%
2018/03/15	2	22.88	3	23.23	23.40	-1	36,500	0.00%
2018/03/14	2	22.38	20	22.52	22.70	-18	36,098	-0.05%
2018/03/13	1	22.55	0	0.00	22.70	1	36,315	0.00%
2018/03/12	1	23.40	0	0.00	22.50	1	37,135	0.00%
2018/03/09	2	24.20	0	0.00	24.05	2	37,162	0.01%
2018/03/08	16	25.35	2	25.25	24.70	14	36,993	0.04%
2018/03/07	1	24.00	0	0.00	24.45	1	36,686	0.00%
2018/03/06	2	24.50	0	0.00	24.05	2	37,174	0.01%
2018/03/01	1	25.40	0	0.00	25.20	1	39,166	0.00%
2018/02/23	0	0.00	1	25.90	25.95	-1	41,882	0.00%
2018/02/22	0	0.00	1	25.40	25.50	-1	42,156	0.00%
2018/02/21	0	0.00	9	24.05	25.10	-9	43,062	-0.02%
2018/02/12	4	22.79	1	23.35	23.15	3	44,709	0.01%
2018/02/09	2	21.65	5	22.25	22.45	-3	45,662	-0.01%
2018/02/07	0	0.00	5	23.14	23.20	-5	45,725	-0.01%
2018/02/06	6	22.27	2	22.95	22.45	4	45,631	0.01%
2018/02/05	0	0.00	20.4	24.15	24.10	-20.4	45,150	-0.05%
2018/02/02	0	0.00	2	23.95	24.20	-2	44,938	0.00%
2018/02/01	0	0.00	27	24.02	23.85	-27	44,976	-0.06%
2018/01/31	10	23.84	2	24.00	23.90	8	44,858	0.02%
2018/01/30	2	24.00	1	24.20	23.80	1	44,613	0.00%
2018/01/29	1	23.65	35	24.18	23.60	-34	44,175	-0.08%
2018/01/26	40	24.53	8.2	24.51	24.40	31.8	43,975	0.07%
2018/01/25	57	23.56	4	24.08	23.35	53	43,454	0.12%
2018/01/24	32	25.36	40	25.18	25.15	-8	43,046	-0.02%
2018/01/23	26	25.84	12	25.66	25.80	14	42,885	0.03%
2018/01/22	6	25.79	12	26.12	25.65	-6	42,862	-0.01%
2018/01/19	12	25.93	18	25.65	26.40	-6	42,647	-0.01%
2018/01/18	11	26.25	1	27.25	25.40	10	41,939	0.02%
2018/01/17	9	27.42	90	27.18	27.35	-81	41,695	-0.19%
2018/01/16	72	26.73	99.3	25.82	27.40	-27.3	40,665	-0.07%
2018/01/15	83	24.98	61	24.62	25.05	22	39,476	0.06%
2018/01/12	71	24.62	42	24.67	24.10	29	38,812	0.07%
2018/01/11	3	23.45	3.1	23.35	23.55	-0.1	37,846	0.00%
2018/01/10	6	23.99	15.4	23.50	23.60	-9.4	37,431	-0.03%
2018/01/09	2	22.85	153	22.91	22.15	-151	36,748	-0.41%	大賣/鉅額交易
2018/01/08	148	22.34	2.7	22.58	22.60	145.3	36,228	0.40%	大買/鉅額交易
2018/01/05	2	20.20	40	20.30	20.55	-38	36,017	-0.11%
2018/01/04	40	20.19	4	20.11	20.30	36	35,795	0.10%
2018/01/03	5	19.80	2	19.20	19.80	3	35,508	0.01%