大同 (2371)-國票-中正券商分點個股進出

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
69.1
漲跌
▲4.7
漲幅
+7.30%
成交量
466,028張
產業
上市電機機械類股▼2.38%
864人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－國票-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-中正券商分點個股進出
國票-中正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
2024/04/19	1,038.1	69.61	1,213.2	68.51	69.10	-175.1	65,278	-0.27%	大買/大賣/鉅額交易
2024/04/18	1,111.7	66.09	1,168.8	65.30	64.40	-57.1	57,904	-0.10%	大買/大賣/
2024/04/17	1,350.8	60.54	1,498.1	61.98	64.30	-147.3	53,106	-0.28%	大買/大賣/鉅額交易
2024/04/16	1,114.4	59.37	1,019.4	58.46	58.50	95	49,311	0.19%	大買/大賣/
2024/04/15	1,953.4	62.02	1,706.1	62.21	61.40	247.3	47,576	0.52%	大買/大賣/鉅額交易
2024/04/12	1,098.3	57.10	1,050.4	58.56	60.50	47.9	43,297	0.11%	大買/大賣/
2024/04/11	71	56.67	21	56.81	56.10	50	39,668	0.13%
2024/04/10	296.1	55.97	218	55.54	55.60	78.1	38,329	0.20%	大買/大賣/
2024/04/09	829.9	56.41	762	56.04	56.50	67.9	37,828	0.18%	大買/大賣/
2024/04/08	30	56.15	16	55.73	55.50	14	36,676	0.04%
2024/04/03	80.8	56.36	7	56.29	55.80	73.8	35,957	0.21%
2024/04/02	26	57.21	49	57.46	56.90	-23	35,641	-0.06%
2024/04/01	274.1	56.36	253	56.86	56.30	21.1	34,583	0.06%	大買/大賣/
2024/03/29	44	57.28	52	56.97	56.50	-8	33,852	-0.02%
2024/03/28	15	58.57	78.1	58.19	57.70	-63.1	32,860	-0.19%
2024/03/27	473	55.92	447.5	56.76	55.00	25.5	30,836	0.08%	大買/大賣/
2024/03/26	646	55.29	582.4	55.86	57.30	63.6	28,680	0.22%	大買/大賣/
2024/03/25	23	51.10	15.1	50.83	52.10	8	25,924	0.03%
2024/03/22	21	48.81	4	48.93	49.10	17	25,168	0.07%
2024/03/21	41	49.21	0.1	49.00	49.25	41	24,898	0.16%
2024/03/20	4.1	47.99	1	48.20	47.15	3.1	24,771	0.01%
2024/03/19	6	48.43	10	48.28	47.65	-4	24,685	-0.02%
2024/03/18	12	47.61	5	48.02	48.20	7	24,729	0.03%
2024/03/15	2	47.03	2	47.48	47.10	0	24,833	0.00%
2024/03/14	3	48.85	7	48.51	48.35	-4	24,911	-0.02%
2024/03/13	14	49.41	6	49.38	48.65	8	25,374	0.03%
2024/03/12	13.4	50.30	16	50.57	49.40	-2.7	25,446	-0.01%
2024/03/11	7	51.07	4	51.10	51.10	3	25,129	0.01%
2024/03/08	11.1	50.96	24	50.50	50.00	-12.9	25,079	-0.05%
2024/03/07	14	52.88	5	52.36	52.50	9	24,578	0.04%
2024/03/06	20.5	53.50	16	53.47	53.00	4.5	24,338	0.02%
2024/03/05	8	52.52	7	52.64	52.20	1	23,679	0.00%
2024/03/04	35.2	53.74	43.2	54.16	53.00	-8	23,361	-0.03%
2024/03/01	774.4	52.05	669	52.40	53.40	105.4	22,505	0.47%	大買/大賣/鉅額交易
2024/02/29	6	50.07	6	50.60	51.90	0	21,476	0.00%
2024/02/27	18	47.92	77	48.21	48.40	-59	20,553	-0.29%
2024/02/26	67.1	47.84	10	47.96	48.15	57.1	20,060	0.28%
2024/02/23	11	46.90	1	46.75	46.75	10	19,334	0.05%
2024/02/22	13	46.77	8	46.33	45.40	5	18,630	0.03%
2024/02/21	0	0.00	3	44.80	44.40	-3	17,449	-0.02%
2024/02/20	1	44.45	1	44.00	44.00	0	17,456	0.00%
2024/02/19	1	44.70	1	44.95	45.35	0	17,640	0.00%
2024/02/02	0	0.00	10	45.20	45.30	-10	16,724	-0.06%
2024/02/01	1	45.05	6	44.98	45.15	-5	16,541	-0.03%
2024/01/31	0	0.00	2	44.05	43.85	-2	16,288	-0.01%
2024/01/30	1	43.60	0	0.00	43.55	1	16,196	0.01%
2024/01/26	0	0.00	1	43.10	43.25	-1	16,132	-0.01%
2024/01/25	0	0.00	1	43.65	43.55	-1	16,102	-0.01%
2024/01/24	2	42.85	6	43.99	44.00	-4	16,027	-0.02%
2024/01/23	1	41.80	1	43.25	43.30	0	15,843	0.00%
2024/01/22	0	0.00	1	42.00	41.90	-1	15,250	-0.01%
2024/01/19	0	0.00	4	40.18	40.40	-4	15,055	-0.03%
2024/01/17	7	40.19	0	0.00	38.90	7	14,868	0.05%
2024/01/16	2	42.65	0	0.00	42.15	2	14,429	0.01%
2024/01/15	0	0.00	1	43.65	43.35	-1	14,307	-0.01%
2024/01/12	1	43.00	2	43.10	43.00	-1	14,205	-0.01%
2024/01/11	0	0.00	10	44.05	44.55	-10	13,967	-0.07%
2024/01/10	10	44.50	25	45.74	43.85	-15	13,784	-0.11%
2024/01/09	14	43.52	17.1	44.55	45.20	-3.1	13,044	-0.02%
2024/01/08	1.1	43.00	1	42.95	43.00	0.1	12,562	0.00%
2024/01/04	2	42.03	2	42.70	41.95	0	12,394	0.00%
2024/01/03	1	42.20	2	42.50	42.25	-1	12,384	-0.01%
2024/01/02	8	42.56	9	42.34	42.25	-1	12,332	-0.01%
2023/12/28	2	42.20	1	42.50	42.50	1	12,470	0.01%
2023/12/26	8	42.03	0	0.00	41.90	8	12,484	0.06%
2023/12/25	0	0.00	1	42.65	42.15	-1	12,479	-0.01%
2023/12/22	0	41.95	1	42.25	41.80	-1	12,460	-0.01%
2023/12/21	5	42.44	1	42.60	42.05	4	12,706	0.03%
2023/12/20	20	43.50	2	42.70	43.50	18	12,549	0.14%
2023/12/19	3	40.93	0	0.00	41.10	3	12,119	0.02%
2023/12/18	1	41.40	0	0.00	41.10	1	12,120	0.01%
2023/12/14	1	42.30	8	42.40	42.20	-7	12,057	-0.06%
2023/12/11	0	0.00	2	44.00	44.10	-2	12,984	-0.02%
2023/12/08	4	42.74	7	43.42	43.10	-3	12,876	-0.02%
2023/12/07	2	42.00	40	41.96	42.00	-38	12,339	-0.31%
2023/12/06	17	40.63	1	41.10	40.20	16	11,933	0.13%
2023/12/05	26	41.86	9	41.61	41.65	17	11,799	0.14%
2023/12/04	0	0.00	6	41.00	40.55	-6	11,563	-0.05%
2023/12/01	3	40.23	0	0.00	40.05	3	11,742	0.03%
2023/11/29	2	40.40	2	40.50	40.85	0	12,862	0.00%
2023/11/28	11	40.32	0	0.00	40.50	11	12,710	0.09%
2023/11/27	7	40.22	1	40.45	40.45	6	12,563	0.05%
2023/11/24	3	39.62	4	39.38	40.10	-1	12,470	-0.01%
2023/11/23	0	0.00	0	38.55	38.80	0	12,257	0.00%
2023/11/22	1	38.10	1	38.05	38.10	0	12,272	0.00%
2023/11/21	2	38.43	0	0.00	38.45	2	12,316	0.02%
2023/11/20	0	0.00	4	38.86	38.45	-4	12,360	-0.03%
2023/11/17	1	38.50	2	38.75	38.30	-1	12,353	-0.01%
2023/11/16	5	38.42	2	38.85	38.80	3	12,346	0.02%
2023/11/15	1	37.20	1	37.25	36.90	0	11,939	0.00%
2023/11/14	0	0.00	1	36.65	36.30	-1	11,891	-0.01%
2023/11/13	1	35.80	1	36.25	36.45	0	12,101	0.00%
2023/11/10	1	36.15	0	0.00	35.95	1	12,183	0.01%
2023/11/09	1	36.65	2	36.80	36.60	-1	12,331	-0.01%
2023/11/08	2	37.40	2	37.05	36.80	0	12,513	0.00%
2023/11/07	2	36.93	0	0.00	36.60	2	12,793	0.02%
2023/11/06	0	0.00	2	37.10	36.95	-2	13,005	-0.02%
2023/11/03	2	36.70	0	0.00	36.35	2	13,287	0.02%
2023/10/27	2	37.65	2	37.15	37.15	0	14,306	0.00%
2023/10/26	2	37.55	2	38.05	37.30	0	14,774	0.00%
2023/10/25	1	38.70	0	0.00	38.65	1	14,980	0.01%
2023/10/18	2	39.75	1	40.25	40.10	1	16,362	0.01%
2023/10/17	2	41.00	0	0.00	41.00	2	16,531	0.01%
2023/10/16	1	41.70	0	0.00	41.70	1	17,123	0.01%
2023/10/12	1	43.90	0	0.00	44.10	1	19,531	0.01%
2023/10/11	0	0.00	5	43.74	43.70	-5	20,848	-0.02%
2023/10/05	0	0.00	2	44.30	44.45	-2	21,861	-0.01%
2023/10/03	2	43.68	7	43.42	43.35	-5	22,895	-0.02%
2023/09/27	0	0.00	11	44.08	44.05	-11	24,546	-0.04%
2023/09/26	2	44.80	1	44.35	44.05	1	25,045	0.00%
2023/09/25	1	44.80	0	0.00	44.40	1	25,420	0.00%
2023/09/22	1	44.50	2	44.20	44.65	-1	26,219	0.00%
2023/09/21	1	44.00	7	43.74	43.85	-6	26,819	-0.02%
2023/09/19	1	46.25	4.2	46.47	45.35	-3.2	28,965	-0.01%
2023/09/18	0	0.00	0.8	45.17	44.80	-0.8	30,060	0.00%
2023/09/15	4	44.30	6	43.70	44.75	-2	31,694	-0.01%
2023/09/14	12	44.55	2	44.90	44.50	10	32,984	0.03%
2023/09/13	1	48.00	2	49.20	48.55	-1	32,957	0.00%
2023/09/12	0	0.00	2	48.20	48.20	-2	35,268	-0.01%
2023/09/11	1	48.30	1	48.20	48.20	0	36,414	0.00%
2023/09/07	7	48.57	0	0.00	48.60	7	36,697	0.02%
2023/09/06	1	47.95	5.1	47.97	48.45	-4.1	36,960	-0.01%
2023/09/05	1.1	45.69	1	45.95	47.80	0.1	37,121	0.00%
2023/09/04	2	45.90	5	47.99	46.35	-3	37,065	-0.01%
2023/09/01	7	51.03	5	51.20	50.80	2	36,376	0.01%
2023/08/31	1	50.95	0	0.00	50.60	1	36,784	0.00%
2023/08/29	0	0.00	9	51.23	51.30	-9	37,936	-0.02%
2023/08/28	5	49.90	0	0.00	50.00	5	38,633	0.01%
2023/08/25	0	0.00	1	51.50	51.20	-1	40,146	0.00%
2023/08/24	1	51.10	0	0.00	51.00	1	41,339	0.00%
2023/08/23	1	49.80	0	0.00	50.10	1	42,583	0.00%
2023/08/21	0	0.00	1	50.90	50.40	-1	44,155	0.00%
2023/08/17	0	0.00	7	51.73	52.20	-7	44,375	-0.02%
2023/08/16	2	50.95	0	0.00	51.10	2	44,369	0.00%
2023/08/11	1	51.50	4	51.60	51.70	-3	45,956	-0.01%
2023/08/10	2	51.25	3	50.07	49.70	-1	46,275	0.00%
2023/08/09	2	52.65	8	52.55	51.60	-6	47,828	-0.01%
2023/08/08	15	52.20	15	51.56	52.00	0	48,881	0.00%
2023/08/07	7	50.00	0	0.00	50.30	7	48,685	0.01%
2023/08/02	0	0.00	3	48.88	48.90	-3	48,614	-0.01%
2023/08/01	1	49.50	1	50.00	49.60	0	48,699	0.00%
2023/07/31	2	49.40	2	50.50	49.50	0	48,511	0.00%
2023/07/28	0	0.00	1	48.40	48.55	-1	48,043	0.00%
2023/07/27	15	49.71	0	0.00	49.35	15	47,803	0.03%
2023/07/26	17	51.34	11	50.60	50.30	6	47,496	0.01%
2023/07/25	11	51.95	16	51.65	51.30	-5	46,907	-0.01%
2023/07/24	2	51.50	2	52.10	51.00	0	46,661	0.00%
2023/07/21	3	52.64	13	52.78	52.80	-10	46,230	-0.02%
2023/07/20	2	52.40	2	52.25	52.60	0	46,001	0.00%
2023/07/19	0	0.00	2	51.51	51.30	-2	45,630	0.00%
2023/07/18	9	49.84	24	50.47	51.00	-15	44,970	-0.03%
2023/07/17	28	49.68	30.2	49.21	49.10	-2.1	43,990	0.00%
2023/07/14	14	55.94	18	55.49	54.30	-4	42,403	-0.01%
2023/07/13	7.2	54.93	2	54.25	54.20	5.2	41,091	0.01%
2023/07/12	4	53.85	5	54.16	54.10	-1	40,629	0.00%
2023/07/11	12	55.09	5	54.42	54.20	7	40,040	0.02%
2023/07/10	20	54.10	7	53.56	53.10	13	39,308	0.03%
2023/07/07	3	54.47	17	53.28	54.60	-14	38,917	-0.04%
2023/07/06	7.1	55.71	18	55.46	55.30	-11	38,123	-0.03%
2023/07/05	2	56.25	2	54.95	54.80	0	37,616	0.00%
2023/07/04	6	56.28	11	56.67	56.00	-5	37,100	-0.01%
2023/07/03	23	56.37	16	57.00	56.60	7	36,606	0.02%
2023/06/30	7	54.83	6	54.02	54.30	1	35,940	0.00%
2023/06/29	7	54.29	1	54.70	55.00	6	35,190	0.02%
2023/06/28	21	54.26	15	54.27	54.50	6	34,879	0.02%
2023/06/27	6	53.58	14	52.80	52.20	-8	34,017	-0.02%
2023/06/26	20	52.92	57	52.38	53.90	-37	32,824	-0.11%
2023/06/21	43	51.69	21.1	51.56	51.70	21.9	31,520	0.07%
2023/06/20	55	49.37	38.4	49.35	49.95	16.6	29,760	0.06%
2023/06/19	4	46.13	3	46.02	46.20	1	27,664	0.00%
2023/06/16	88	46.54	53	47.01	45.85	35	26,909	0.13%
2023/06/15	22	43.58	56	43.49	45.80	-34	24,277	-0.14%
2023/06/14	6	41.78	3.1	41.83	41.65	2.9	23,131	0.01%
2023/06/13	2	41.58	2	41.50	41.40	0	22,936	0.00%
2023/06/12	7	41.36	10	41.49	41.30	-3	22,698	-0.01%
2023/06/09	5	40.40	5	40.34	40.70	0	22,253	0.00%
2023/06/08	5	41.47	10	41.30	40.60	-5	21,933	-0.02%
2023/06/07	2	41.18	3	41.30	41.15	-1	21,747	0.00%
2023/06/06	0	0.00	3	40.97	40.90	-3	21,565	-0.01%
2023/06/05	6	41.76	0	0.00	41.50	6	21,405	0.03%
2023/06/02	25	41.97	2	41.63	41.65	23	21,057	0.11%
2023/06/01	13	42.17	5	42.18	41.70	8	20,241	0.04%
2023/05/31	8	41.37	27	41.17	42.30	-19	19,439	-0.10%
2023/05/30	41	41.14	28.2	40.89	40.80	12.8	17,792	0.07%
2023/05/29	16	39.72	7	39.96	40.10	9	16,540	0.05%
2023/05/26	4	39.89	6	39.50	40.15	-2	15,217	-0.01%
2023/05/25	5	39.02	12	39.19	39.65	-7	14,265	-0.05%
2023/05/24	0	0.00	21	38.03	38.40	-21	13,437	-0.16%
2023/05/23	14	38.31	13	37.93	37.80	1	13,221	0.01%
2023/05/22	0	0.00	2	38.48	38.35	-2	13,054	-0.02%
2023/05/19	23	38.78	6	38.31	38.00	17	12,836	0.13%
2023/05/18	14	38.78	13	38.93	39.15	1	12,236	0.01%
2023/05/17	3	37.32	4	37.63	37.85	-1	11,459	-0.01%
2023/05/16	3	38.60	6	38.19	38.05	-3	10,956	-0.03%
2023/05/15	15	38.59	32	38.19	38.00	-17	10,298	-0.17%
2023/05/12	32	35.36	32	36.22	37.40	0	8,529	0.00%
2023/05/11	33	34.49	24	34.08	34.00	9	7,137	0.13%
2023/05/09	0	0.00	2	34.10	33.60	-2	6,776	-0.03%
2023/05/08	0	0.00	12	34.08	34.35	-12	6,657	-0.18%
2023/05/05	0	0.00	0.1	33.40	33.40	-0.1	6,346	0.00%
2023/05/04	0	0.00	7	33.70	33.70	-7	6,400	-0.11%
2023/05/02	0	0.00	6	33.33	33.65	-6	6,371	-0.09%
2023/04/28	2	32.60	0.5	32.60	32.60	1.5	6,281	0.02%
2023/04/27	3	32.55	1	32.55	32.55	2	6,285	0.03%
2023/04/25	0	0.00	1	32.85	32.35	-1	6,326	-0.02%
2023/04/24	0	0.00	6	32.73	32.80	-6	6,278	-0.10%
2023/04/21	2	32.65	0	0.00	32.35	2	6,285	0.03%
2023/04/20	3	32.90	3	32.90	32.85	0	6,249	0.00%
2023/04/19	0	0.00	1	33.20	32.90	-1	6,223	-0.02%
2023/04/13	2	33.75	0	0.00	33.55	2	6,147	0.03%
2023/04/12	12	33.80	7	33.74	33.80	5	6,179	0.08%
2023/04/07	2	32.95	0	0.00	32.95	2	6,250	0.03%
2023/04/06	4	32.98	0	0.00	32.85	4	6,257	0.06%
2023/03/31	2	33.15	1	33.05	33.00	1	6,246	0.02%
2023/03/30	1	33.30	0	0.00	33.15	1	6,215	0.02%
2023/03/29	12	33.88	8	33.60	33.45	4	6,199	0.06%
2023/03/28	2	34.30	0	0.00	34.30	2	5,978	0.03%
2023/03/27	0	0.00	3	33.30	33.25	-3	5,887	-0.05%
2023/03/17	1	31.90	0	0.00	32.35	1	7,059	0.01%
2023/03/15	2	33.15	11	32.75	32.60	-9	7,592	-0.12%
2023/03/14	3	33.00	0	0.00	33.00	3	7,645	0.04%
2023/03/13	0	0.00	1	32.90	33.20	-1	7,703	-0.01%
2023/03/10	4	33.23	0	0.00	33.15	4	7,707	0.05%
2023/03/09	0	0.00	10	34.19	34.15	-10	7,570	-0.13%
2023/03/08	0	0.00	3	34.87	34.60	-3	7,589	-0.04%
2023/03/07	10	34.05	0	0.00	34.25	10	7,314	0.14%
2023/02/15	4	34.25	6	34.23	34.15	-2	7,481	-0.03%
2023/02/10	1	33.15	0	0.00	33.20	1	7,679	0.01%
2023/02/08	4	33.81	0	0.00	33.70	4	7,740	0.05%
2023/02/02	2	34.30	1	34.75	34.30	1	7,698	0.01%
2023/01/30	0	0.00	1	33.65	33.95	-1	7,640	-0.01%
2023/01/16	0	0.00	0.3	32.70	32.90	-0.3	7,698	0.00%
2023/01/13	2	33.13	0	0.00	32.95	2	7,741	0.03%
2023/01/09	1	33.90	1	33.95	33.95	0	7,921	0.00%
2023/01/05	2	34.23	0	0.00	34.05	2	8,116	0.02%
2022/12/29	1	33.55	0	0.00	34.15	1	8,061	0.01%
2022/12/21	1	33.80	0	0.00	33.80	1	8,197	0.01%
2022/12/20	1	34.45	4	33.96	33.95	-3	8,256	-0.04%
2022/12/19	1	34.70	0	0.00	34.70	1	8,403	0.01%
2022/12/16	0	0.00	1	35.20	35.30	-1	8,250	-0.01%
2022/12/13	0	0.00	1	34.45	34.35	-1	7,706	-0.01%
2022/12/12	1	33.85	5	34.00	33.70	-4	7,556	-0.05%
2022/12/09	5	34.10	11	34.02	33.85	-6	7,545	-0.08%
2022/12/08	5	33.45	4	33.49	33.40	1	7,324	0.01%
2022/12/07	1	33.75	0	0.00	34.00	1	7,139	0.01%
2022/12/05	1	32.65	1	32.70	32.65	0	6,728	0.00%
2022/12/02	0	0.00	1	32.35	32.30	-1	6,655	-0.02%
2022/12/01	1	32.35	2	32.25	32.25	-1	6,608	-0.02%
2022/11/30	0	0.00	2	32.38	32.55	-2	6,800	-0.03%
2022/11/29	2	32.05	1	31.95	31.95	1	6,730	0.01%
2022/11/28	0	0.00	3	31.70	31.65	-3	6,731	-0.04%
2022/11/25	1	31.85	2	31.70	31.85	-1	6,772	-0.01%
2022/11/24	2	32.25	2	32.25	32.20	0	6,821	0.00%
2022/11/23	2	31.85	9	31.76	31.70	-7	7,495	-0.09%
2022/11/22	0	0.00	2	32.00	31.75	-2	7,731	-0.03%
2022/11/21	1	32.10	2	32.08	31.85	-1	7,722	-0.01%
2022/11/18	2	31.40	1	31.10	32.25	1	7,765	0.01%
2022/11/17	5	31.20	0	0.00	31.50	5	7,762	0.06%
2022/11/16	4	31.24	2	31.63	31.20	2	7,761	0.03%
2022/11/15	2	31.88	2	32.00	32.00	0	7,748	0.00%
2022/11/11	4	32.00	0	0.00	31.75	4	8,455	0.05%
2022/11/10	2	32.05	0	0.00	31.85	2	8,749	0.02%
2022/11/09	0	0.00	2	31.88	32.05	-2	8,939	-0.02%
2022/11/07	0	0.00	1	30.55	30.55	-1	9,093	-0.01%
2022/11/04	3	30.02	4	30.21	30.30	-1	9,104	-0.01%
2022/11/03	5	30.78	2	30.58	30.50	3	9,081	0.03%
2022/11/01	1	31.20	2	31.30	31.30	-1	9,180	-0.01%
2022/10/31	0	0.00	1	31.15	31.30	-1	9,238	-0.01%
2022/10/28	0	0.00	4	31.11	30.80	-4	9,309	-0.04%
2022/10/27	0	0.00	7	31.30	31.20	-7	9,342	-0.07%
2022/10/26	1	31.25	0	0.00	31.25	1	9,443	0.01%
2022/10/25	1	31.85	0	0.00	31.70	1	9,470	0.01%
2022/10/20	1	31.75	2	31.80	32.20	-1	9,425	-0.01%
2022/10/18	2	31.90	3	31.82	31.75	-1	9,508	-0.01%
2022/10/17	0	0.00	1.2	31.71	31.80	-1.2	9,551	-0.01%
2022/10/14	3	32.05	3	32.10	32.25	0	9,659	0.00%
2022/10/11	1	32.70	5	32.98	32.80	-4	9,986	-0.04%
2022/10/06	0	0.00	1	33.20	33.05	-1	10,323	-0.01%
2022/10/05	0	0.00	2	33.05	33.05	-2	10,638	-0.02%
2022/10/04	0	0.00	1	32.85	32.95	-1	10,707	-0.01%
2022/09/29	1	31.75	5	32.12	31.75	-4	10,748	-0.04%
2022/09/28	1	32.15	0	0.00	32.10	1	10,742	0.01%
2022/09/27	31	32.14	31	32.50	32.90	0	10,652	0.00%
2022/09/26	5	31.65	1	31.15	32.65	4	10,692	0.04%
2022/09/23	0	0.00	1	32.85	32.85	-1	10,740	-0.01%
2022/09/22	0	0.00	27	32.80	32.85	-27	10,866	-0.25%
2022/09/21	1	32.85	51	32.95	32.85	-50	10,845	-0.46%
2022/09/20	78	33.10	1	33.20	33.10	77	10,848	0.71%
2022/09/16	0	0.00	3	32.65	32.95	-3	10,810	-0.03%
2022/09/15	3	32.80	0	0.00	32.85	3	10,789	0.03%
2022/09/14	1	32.50	2	32.70	32.60	-1	10,921	-0.01%
2022/09/12	9	32.73	1	32.80	32.70	8	10,941	0.07%
2022/09/07	1	32.95	0	0.00	32.95	1	11,774	0.01%
2022/09/06	1	33.05	0	0.00	33.30	1	12,181	0.01%
2022/09/05	7	33.80	1	33.90	33.80	6	12,043	0.05%
2022/08/31	0	0.00	12	34.32	34.50	-12	12,204	-0.10%
2022/08/30	16	35.48	10	35.60	34.30	6	12,316	0.05%
2022/08/29	1	35.30	0	0.00	35.15	1	11,683	0.01%
2022/08/26	10	34.70	2	34.68	34.55	8	11,530	0.07%
2022/08/25	10	34.73	62	34.90	34.85	-52	11,599	-0.45%
2022/08/24	61	34.73	1	34.65	34.65	60	11,548	0.52%
2022/08/19	2	34.50	20	35.05	34.40	-18	11,683	-0.15%
2022/08/18	2	35.50	2	35.23	35.40	0	11,395	0.00%
2022/08/17	3	35.80	12	35.62	35.60	-9	11,146	-0.08%
2022/08/16	0	0.00	1	35.05	34.95	-1	10,898	-0.01%
2022/08/15	3	34.37	0	0.00	34.50	3	11,085	0.03%
2022/08/12	2	34.10	2	34.30	34.60	0	11,276	0.00%
2022/08/11	0	0.00	2	33.60	33.45	-2	11,160	-0.02%
2022/08/10	1	33.20	0	0.00	33.10	1	11,265	0.01%
2022/08/09	3	33.67	1	33.65	33.70	2	11,420	0.02%
2022/08/05	1	33.40	3	33.35	33.35	-2	11,799	-0.02%
2022/08/04	2	33.05	0	0.00	33.05	2	11,853	0.02%
2022/08/03	20	33.75	3	33.50	33.20	17	11,996	0.14%
2022/08/02	1	33.85	3	33.62	33.60	-2	12,017	-0.02%
2022/08/01	7	34.26	7	34.31	34.20	0	12,061	0.00%
2022/07/29	3	34.82	0	0.00	34.80	3	12,165	0.02%
2022/07/28	0	0.00	23	34.87	34.80	-23	12,361	-0.19%
2022/07/27	1	35.45	13	35.50	35.45	-12	12,658	-0.09%
2022/07/26	2	35.50	7	35.46	35.60	-5	12,800	-0.04%
2022/07/25	1	35.50	1	35.60	35.55	0	12,772	0.00%
2022/07/22	8	35.53	42	35.46	35.60	-34	12,777	-0.27%
2022/07/21	15	35.48	5	35.15	35.70	10	12,794	0.08%
2022/07/20	31	35.80	22	35.79	35.65	9	12,718	0.07%
2022/07/19	92	35.72	4	35.89	35.85	88	12,733	0.69%
2022/07/14	12	33.92	1	34.15	34.40	11	12,320	0.09%
2022/07/13	3	34.43	1	34.25	34.20	2	12,307	0.02%
2022/07/05	7	33.64	0	0.00	33.70	7	12,463	0.06%
2022/07/04	1	32.45	0	0.00	33.70	1	12,632	0.01%
2022/07/01	2	32.95	0	0.00	32.45	2	12,803	0.02%
2022/06/30	1	34.05	1	33.90	33.90	0	12,758	0.00%
2022/06/27	0	0.00	10	34.10	34.05	-10	13,382	-0.07%
2022/06/24	1	34.10	0	0.00	34.05	1	13,842	0.01%
2022/06/21	3	34.18	3	34.20	34.15	0	15,226	0.00%
2022/06/17	5	34.16	6	34.15	34.35	-1	17,193	-0.01%
2022/06/16	5	35.45	7.1	34.64	34.20	-2.1	18,656	-0.01%
2022/06/15	10.1	36.80	0	0.00	36.70	10.1	20,603	0.05%
2022/06/10	2	36.30	0	0.00	36.30	2	22,690	0.01%
2022/06/09	1	36.50	0	0.00	36.50	1	22,969	0.00%
2022/06/08	1	36.45	1	36.15	36.45	0	23,149	0.00%
2022/06/07	5	35.83	5	36.10	36.20	0	23,282	0.00%
2022/06/02	1	35.05	0	0.00	35.00	1	23,683	0.00%
2022/06/01	0	0.00	1	35.50	35.45	-1	23,999	0.00%
2022/05/31	1	35.30	1	35.30	35.30	0	24,237	0.00%
2022/05/27	0	0.00	20	36.00	36.10	-20	24,681	-0.08%
2022/05/24	0	0.00	3	36.00	36.10	-3	25,222	-0.01%
2022/05/23	0	0.00	3	35.30	35.35	-3	25,134	-0.01%
2022/05/20	3	35.90	0	0.00	36.00	3	24,981	0.01%
2022/05/19	0	0.00	4	35.05	35.60	-4	25,058	-0.02%
2022/05/18	1	35.35	0.1	35.30	35.35	0.9	25,170	0.00%
2022/05/17	0	0.00	1	35.50	35.30	-1	25,515	0.00%
2022/05/16	0	0.00	1	34.90	35.30	-1	25,394	0.00%
2022/05/13	0.1	33.80	0	0.00	33.95	0.1	25,052	0.00%
2022/05/12	5	33.00	4	33.16	33.20	1	25,073	0.00%
2022/05/11	5	31.83	25	31.45	32.80	-20	25,047	-0.08%
2022/05/10	1	32.65	0	0.00	32.70	1	24,929	0.00%
2022/05/09	5	33.22	1	33.30	33.00	4	24,958	0.02%
2022/05/06	1	34.20	2	34.10	34.10	-1	24,941	0.00%
2022/05/04	2	34.55	1	35.00	35.05	1	24,948	0.00%
2022/05/03	2	33.88	1	34.05	34.30	1	24,829	0.00%
2022/04/29	0	0.00	1	33.95	33.55	-1	24,853	0.00%
2022/04/27	1	33.25	0	0.00	33.30	1	24,889	0.00%
2022/04/22	1	33.95	8	33.63	33.85	-7	24,998	-0.03%
2022/04/21	2	33.63	1	33.70	33.50	1	25,180	0.00%
2022/04/20	1	33.65	0	0.00	33.95	1	25,166	0.00%
2022/04/19	6	33.97	0	0.00	33.85	6	25,311	0.02%
2022/04/18	2	34.20	0	0.00	33.90	2	25,523	0.01%
2022/04/15	0	0.00	1	34.25	34.10	-1	25,545	0.00%
2022/04/14	1	34.85	0	0.00	34.80	1	25,687	0.00%
2022/04/11	0	0.00	7.4	35.63	35.55	-7.4	25,952	-0.03%
2022/04/07	1	35.25	0	0.00	34.90	1	26,229	0.00%
2022/04/01	2	35.80	2	36.20	36.25	0	26,209	0.00%
2022/03/31	5	36.13	4	35.75	35.75	1	26,506	0.00%
2022/03/30	2	36.33	2	36.45	36.15	0	26,436	0.00%
2022/03/29	2	35.60	10	36.53	36.50	-8	26,437	-0.03%
2022/03/28	2	35.45	0	0.00	35.20	2	26,632	0.01%
2022/03/25	10	36.65	1	36.40	36.90	9	27,001	0.03%
2022/03/24	0	0.00	6	35.87	36.40	-6	26,915	-0.02%
2022/03/22	2	33.95	4	34.80	35.00	-2	25,909	-0.01%
2022/03/21	13	33.32	5	34.34	33.20	8	25,769	0.03%
2022/03/18	2	35.20	16	35.57	34.80	-14	27,186	-0.05%
2022/03/17	3	33.80	2	34.55	34.55	1	25,792	0.00%
2022/03/16	12	33.47	8	33.79	33.90	4	27,012	0.01%
2022/03/14	0	0.00	3	32.47	32.75	-3	27,649	-0.01%
2022/03/11	2	32.03	1	32.15	32.05	1	28,443	0.00%
2022/03/10	3	31.67	4	32.01	31.95	-1	28,427	0.00%
2022/03/09	1	31.65	1	31.95	31.90	0	28,570	0.00%
2022/03/08	1	31.25	16	31.81	31.90	-15	29,096	-0.05%
2022/03/07	5	31.79	5	31.86	31.60	0	29,577	0.00%
2022/03/04	0	0.00	2	32.53	32.75	-2	30,483	-0.01%
2022/03/03	0	0.00	2	33.00	32.45	-2	30,872	-0.01%
2022/03/02	0	0.00	20	32.40	32.25	-20	31,443	-0.06%
2022/03/01	1	32.55	3	32.13	32.55	-2	32,177	-0.01%
2022/02/25	0	0.00	4	31.24	31.25	-4	32,779	-0.01%
2022/02/24	5	30.71	4	30.64	30.45	1	34,164	0.00%
2022/02/23	1	31.45	0	31.45	31.45	1	35,556	0.00%
2022/02/22	0	0.00	2	31.85	31.75	-2	39,053	-0.01%
2022/02/21	1	31.95	0	0.00	31.85	1	40,997	0.00%
2022/02/18	10	31.40	1	31.35	31.35	9	41,764	0.02%
2022/02/17	0	0.00	7	31.43	31.95	-7	42,519	-0.02%
2022/02/16	0	0.00	1	30.85	30.75	-1	43,007	0.00%
2022/02/15	1	30.50	4	30.50	30.45	-3	43,372	-0.01%
2022/02/14	2	30.05	0	0.00	29.95	2	43,669	0.00%
2022/02/11	0	0.00	5	30.90	30.90	-5	45,067	-0.01%
2022/02/10	3	30.55	0	0.00	30.80	3	45,411	0.01%
2022/02/09	1	30.70	0	0.00	30.80	1	46,139	0.00%
2022/02/08	1	30.55	1	30.25	30.50	0	46,422	0.00%
2022/02/07	4	29.33	2	29.45	29.70	2	46,905	0.00%
2022/01/26	2	28.65	1	28.60	28.70	1	46,992	0.00%
2022/01/25	0	0.00	4	28.50	28.25	-4	47,247	-0.01%
2022/01/24	1	29.35	4	28.75	29.35	-3	47,641	-0.01%
2022/01/21	5	29.70	3	29.72	29.55	2	48,276	0.00%
2022/01/20	0	0.00	2	30.23	30.00	-2	49,168	0.00%
2022/01/19	5	29.94	0	0.00	29.85	5	49,845	0.01%
2022/01/18	1	30.50	3	30.30	30.30	-2	50,404	0.00%
2022/01/14	0	0.00	2	29.88	29.85	-2	51,242	0.00%
2022/01/13	1	30.85	3.1	30.70	30.70	-2.1	51,732	0.00%
2022/01/12	2	31.05	2	30.90	31.05	0	52,645	0.00%
2022/01/11	0	0.00	1	30.30	30.35	-1	53,634	0.00%
2022/01/10	11	31.21	0	0.00	31.15	11	54,662	0.02%
2022/01/07	4	31.56	0	0.00	31.50	4	56,112	0.01%
2022/01/06	1	31.90	9	32.07	32.15	-8	58,624	-0.01%
2022/01/05	3	31.92	0	0.00	31.80	3	60,498	0.00%
2022/01/04	3	32.47	46	32.25	32.40	-43	61,223	-0.07%
2022/01/03	9	32.64	9	32.91	32.80	0	62,833	0.00%
2021/12/30	3	32.60	1	32.50	32.60	2	64,549	0.00%
2021/12/29	2	32.35	6	32.34	32.40	-4	66,296	-0.01%
2021/12/28	1	32.50	0	0.00	32.25	1	67,519	0.00%
2021/12/27	11	32.27	5	32.20	32.30	6	68,276	0.01%
2021/12/24	1	31.60	6	31.76	31.60	-5	69,052	-0.01%
2021/12/23	63	31.75	62	31.71	31.65	1	69,663	0.00%
2021/12/22	3	31.68	12	31.69	31.75	-9	71,310	-0.01%
2021/12/21	6	31.27	1	31.20	31.75	5	72,225	0.01%
2021/12/20	7	32.16	28	32.24	32.15	-21	73,784	-0.03%
2021/12/17	5	31.90	2	31.93	31.90	3	79,917	0.00%
2021/12/16	10.3	32.08	127.4	31.68	31.55	-117.1	84,693	-0.14%	大賣/鉅額交易
2021/12/15	65	31.69	28	31.41	31.40	37	91,212	0.04%
2021/12/14	41	32.51	39	32.72	31.90	2	93,039	0.00%
2021/12/13	34	31.02	150	30.82	31.50	-116	90,912	-0.13%	大賣/鉅額交易
2021/12/10	31	31.55	53	31.45	30.45	-22	89,869	-0.02%
2021/12/09	44	32.89	460	32.79	32.85	-416	87,725	-0.47%	大賣/鉅額交易
2021/12/08	9	34.06	5	33.96	33.90	4	86,923	0.00%
2021/12/07	48	34.88	14	34.97	34.45	34	86,353	0.04%
2021/12/06	4	34.23	2	34.15	34.15	2	85,453	0.00%
2021/12/03	13	34.61	41	34.80	34.60	-28	85,788	-0.03%
2021/12/02	37	34.86	21	34.43	34.00	16	85,774	0.02%
2021/12/01	21	35.44	18	35.08	35.05	3	85,773	0.00%
2021/11/30	21	35.72	2	35.60	35.60	19	85,693	0.02%
2021/11/29	2	34.80	1	34.60	35.00	1	86,284	0.00%
2021/11/26	4	35.80	13	35.66	35.60	-9	87,332	-0.01%
2021/11/25	18	37.86	4	37.45	36.70	14	87,346	0.02%
2021/11/24	13	37.44	8	37.49	37.60	5	88,214	0.01%
2021/11/23	11	39.03	8	38.80	37.75	3	88,078	0.00%
2021/11/22	4	38.49	10	38.80	38.50	-6	87,833	-0.01%
2021/11/19	42	38.58	43.2	38.16	38.85	-1.2	86,945	0.00%
2021/11/18	24	35.34	23	35.81	36.20	1	84,338	0.00%
2021/11/17	10	34.26	40	34.13	34.80	-30	83,529	-0.04%
2021/11/16	39	33.07	13	32.63	33.05	26	84,033	0.03%
2021/11/15	13.1	31.62	11	31.46	31.65	2.1	83,579	0.00%
2021/11/12	6	32.45	2	32.60	32.40	4	82,778	0.00%
2021/11/11	5.1	32.76	15	32.76	32.75	-9.9	82,458	-0.01%
2021/11/10	36	33.19	59	32.78	32.75	-23	82,591	-0.03%
2021/11/09	1	34.55	95	34.67	34.50	-94	81,346	-0.12%
2021/11/08	119	34.75	13	34.77	34.60	106	81,068	0.13%	大買/鉅額交易
2021/11/05	1	34.20	3	34.18	34.20	-2	80,450	0.00%
2021/11/04	9	34.29	9	34.29	33.95	0	80,248	0.00%
2021/11/03	8	33.86	3	33.93	33.60	5	80,239	0.01%
2021/11/02	12	33.74	7	33.98	33.55	5	80,294	0.01%
2021/11/01	20	33.87	13	33.90	33.70	7	80,105	0.01%
2021/10/29	8	34.67	2	34.73	34.40	6	79,912	0.01%
2021/10/28	4	34.89	15	34.91	34.70	-11	79,511	-0.01%
2021/10/27	14	33.81	20	34.10	34.70	-6	79,229	-0.01%
2021/10/26	10	33.77	5	33.73	33.40	5	79,236	0.01%
2021/10/25	24	34.15	16	34.04	34.00	8	79,311	0.01%
2021/10/22	13	34.35	9	34.45	34.25	4	78,953	0.01%
2021/10/21	34	34.34	6	34.22	34.70	28	78,280	0.04%
2021/10/20	27	34.22	12	33.95	33.85	15	77,566	0.02%
2021/10/19	41	34.87	16	34.30	34.30	25	76,558	0.03%
2021/10/18	31	35.60	4	35.29	35.25	27	75,478	0.04%
2021/10/15	8	34.99	19	35.01	35.80	-11	74,309	-0.01%
2021/10/14	10	35.28	10	35.03	34.55	0	72,805	0.00%
2021/10/13	8	34.29	9	34.41	34.60	-1	69,990	0.00%
2021/10/12	9	33.80	23	33.95	33.65	-14	68,007	-0.02%
2021/10/08	12	34.70	17	34.39	33.75	-5	67,142	-0.01%
2021/10/07	16	34.20	16	34.50	33.90	0	65,231	0.00%
2021/10/06	8	33.74	8	33.98	34.00	0	63,120	0.00%
2021/10/05	9	32.99	8	33.13	33.45	1	61,172	0.00%
2021/10/04	43	31.98	32	32.25	32.35	11	59,802	0.02%
2021/10/01	1	33.00	8	32.11	32.00	-7	58,780	-0.01%
2021/09/30	3	32.72	16	32.88	32.70	-13	57,518	-0.02%
2021/09/29	8	33.06	9	32.79	32.65	-1	56,777	0.00%
2021/09/28	20	33.02	23	32.55	32.65	-3	54,838	-0.01%
2021/09/27	19	33.97	17	34.33	33.75	2	53,293	0.00%
2021/09/24	36	33.80	28	33.89	34.10	8	51,001	0.02%
2021/09/23	39	32.91	24	33.46	34.80	15	45,153	0.03%
2021/09/22	43	33.21	39	32.41	31.65	4	40,445	0.01%
2021/09/17	14	32.37	68	33.02	33.40	-54	33,482	-0.16%
2021/09/16	5	30.54	3	30.28	30.40	2	30,901	0.01%
2021/09/15	2	29.60	9	29.47	29.65	-7	30,050	-0.02%
2021/09/14	1	29.55	2	29.30	29.25	-1	29,755	0.00%
2021/09/13	2	29.15	2	29.17	29.10	0	29,514	0.00%
2021/09/09	1	28.40	29	28.17	28.60	-28	29,060	-0.10%
2021/09/08	4	27.90	0	0.00	27.90	4	28,911	0.01%
2021/09/07	106	28.70	15	28.85	28.85	91	28,391	0.32%	大買/
2021/09/06	18	28.97	2	28.30	28.60	16	28,070	0.06%
2021/09/03	11	29.62	7	29.89	29.65	4	27,372	0.01%
2021/09/02	22	30.34	83	29.88	29.75	-61	26,649	-0.23%
2021/09/01	27	31.02	6	31.27	31.70	21	24,832	0.08%
2021/08/31	27	30.69	26	30.03	30.55	1	23,255	0.00%
2021/08/30	28	30.03	7	29.80	30.30	21	22,256	0.09%
2021/08/27	47	29.11	7	28.76	29.40	40	20,464	0.20%
2021/08/26	11	28.32	21	28.54	28.30	-10	19,580	-0.05%
2021/08/25	17	28.36	347	28.22	28.25	-330	18,392	-1.79%	大賣/鉅額交易
2021/08/24	7	28.13	12	28.20	28.35	-5	17,703	-0.03%
2021/08/23	6	27.85	2	27.83	27.85	4	16,716	0.02%
2021/08/20	9	28.07	15	27.87	28.00	-6	15,421	-0.04%
2021/08/19	2	26.45	10	26.35	26.30	-8	13,922	-0.06%
2021/08/18	3	24.87	4	25.65	25.65	-1	13,496	-0.01%
2021/08/17	41	25.15	0	0.00	25.15	41	13,451	0.30%
2021/08/16	6	25.05	9	24.92	24.95	-3	13,491	-0.02%
2021/08/13	8	26.56	1	26.50	26.55	7	13,065	0.05%
2021/08/12	2	26.18	1	26.25	26.30	1	12,906	0.01%
2021/08/10	0	0.00	1	25.85	25.90	-1	13,174	-0.01%
2021/08/09	18	27.43	3	27.30	26.20	15	13,468	0.11%
2021/08/06	335	27.11	0	0.00	27.20	335	13,136	2.55%	大買/鉅額交易
2021/08/05	1	26.90	1	27.05	27.00	0	13,310	0.00%
2021/08/04	0	0.00	10	26.60	26.70	-10	13,735	-0.07%
2021/08/03	0	0.00	4	27.35	27.40	-4	13,595	-0.03%
2021/08/02	0	0.00	4	27.11	27.25	-4	13,319	-0.03%
2021/07/30	2	26.45	3	26.12	26.05	-1	12,791	-0.01%
2021/07/29	1	24.45	2	25.00	25.70	-1	12,223	-0.01%
2021/07/26	2	24.00	0	0.00	23.90	2	12,524	0.02%
2021/07/22	0	0.00	30	24.54	23.95	-30	14,017	-0.21%
2021/07/21	0	0.00	2	24.00	23.90	-2	15,752	-0.01%
2021/07/15	0	0.00	4	24.35	24.45	-4	16,845	-0.02%
2021/07/12	0	0.00	18	24.45	24.40	-18	17,590	-0.10%
2021/07/09	1	24.35	0	0.00	24.60	1	17,700	0.01%
2021/07/07	0	0.00	5	24.45	24.35	-5	18,198	-0.03%
2021/07/06	0	0.00	5	24.25	24.25	-5	18,397	-0.03%
2021/07/05	0	0.00	4	24.63	24.50	-4	18,573	-0.02%
2021/06/30	1	24.90	1	25.25	24.70	0	19,271	0.00%
2021/06/29	2	25.18	5	24.58	25.30	-3	18,860	-0.02%
2021/06/28	2	23.95	0	0.00	24.00	2	18,604	0.01%
2021/06/24	8	24.30	0	0.00	24.20	8	18,880	0.04%
2021/06/23	0	0.00	1	24.10	24.30	-1	19,086	-0.01%
2021/06/21	4	24.06	3	23.90	23.70	1	19,485	0.01%
2021/06/18	0	0.00	13	25.15	24.90	-13	19,544	-0.07%
2021/06/17	14	25.64	7	25.54	25.35	7	19,736	0.04%
2021/06/16	0	0.00	20	25.30	25.45	-20	20,060	-0.10%
2021/06/15	11	25.51	10	25.45	25.30	1	20,441	0.00%
2021/06/11	0	0.00	1	25.00	24.85	-1	20,965	0.00%
2021/06/10	0	0.00	1	24.85	24.90	-1	21,728	0.00%
2021/06/08	1	25.15	1	25.15	25.15	0	23,725	0.00%
2021/06/07	0	0.00	2	24.95	24.70	-2	23,989	-0.01%
2021/06/04	0	0.00	1	24.95	24.85	-1	24,307	0.00%
2021/06/03	0	0.00	7	25.04	25.10	-7	24,689	-0.03%
2021/06/01	1	24.95	5	24.94	24.85	-4	26,165	-0.02%
2021/05/31	0	0.00	1	24.95	24.85	-1	27,251	0.00%
2021/05/28	4	24.99	0	0.00	24.90	4	30,057	0.01%
2021/05/27	0	0.00	1	24.30	25.00	-1	33,968	0.00%
2021/05/21	1	23.05	0	0.00	23.25	1	35,875	0.00%
2021/05/20	2	23.30	10	23.20	23.00	-8	36,456	-0.02%
2021/05/19	0	0.00	1	23.35	23.35	-1	37,310	0.00%
2021/05/18	0	0.00	1	22.05	22.40	-1	38,202	0.00%
2021/05/17	1	20.30	0	0.00	20.55	1	38,268	0.00%
2021/05/14	1	22.15	0	0.00	22.50	1	38,046	0.00%
2021/05/13	7	22.22	0	0.00	22.30	7	37,874	0.02%
2021/05/12	7	22.76	13	22.96	22.90	-6	37,688	-0.02%
2021/05/11	3	24.82	11	24.43	24.25	-8	37,222	-0.02%
2021/05/10	3	25.73	1	25.90	25.70	2	37,091	0.01%
2021/05/07	5	25.55	1.3	25.66	25.65	3.7	37,745	0.01%
2021/05/06	2	25.00	2	24.60	24.60	0	37,769	0.00%
2021/05/05	3	25.05	2	24.58	24.55	1	37,819	0.00%
2021/05/04	1	24.80	8	24.66	24.70	-7	38,316	-0.02%
2021/05/03	4	26.39	4	25.98	25.75	0	38,045	0.00%
2021/04/29	8	27.24	381	27.00	27.00	-373	37,927	-0.98%	大賣/鉅額交易
2021/04/28	414	28.35	19	28.01	27.95	395	37,887	1.04%	大買/鉅額交易
2021/04/27	22	28.61	10	28.09	28.55	12	37,354	0.03%
2021/04/26	3	27.17	0	0.00	26.90	3	36,776	0.01%
2021/04/23	1	26.95	26	27.07	26.85	-25	36,871	-0.07%
2021/04/22	11	27.67	11	26.87	26.60	0	36,995	0.00%
2021/04/21	0	0.00	28	27.15	27.25	-28	36,807	-0.08%
2021/04/20	1	27.15	2	27.10	27.20	-1	36,858	0.00%
2021/04/19	25	27.10	13	27.23	27.30	12	37,612	0.03%
2021/04/16	1	26.50	0	0.00	26.50	1	37,472	0.00%
2021/04/15	5	26.15	62	26.32	26.15	-57	37,690	-0.15%
2021/04/14	0	0.00	455	25.89	25.80	-455	38,428	-1.18%	大賣/鉅額交易
2021/04/13	467	26.91	5	26.30	26.30	462	38,688	1.19%	大買/鉅額交易
2021/04/12	1	26.55	1	26.30	26.30	0	38,729	0.00%
2021/04/09	0	0.00	5	27.15	26.70	-5	39,016	-0.01%
2021/04/08	3	27.07	0	0.00	27.10	3	39,108	0.01%
2021/04/07	4	27.09	1	26.95	27.25	3	39,792	0.01%
2021/04/06	6	26.82	62	26.38	26.60	-56	40,441	-0.14%
2021/04/01	4	26.88	6	26.99	26.85	-2	40,937	0.00%
2021/03/31	6	27.21	5	27.30	27.05	1	41,837	0.00%
2021/03/30	11	27.54	0	0.00	27.30	11	43,385	0.03%
2021/03/29	9	27.53	1	27.70	27.50	8	45,564	0.02%
2021/03/25	4	28.13	13	27.91	27.60	-9	48,995	-0.02%
2021/03/24	0	0.00	1	27.65	27.50	-1	50,804	0.00%
2021/03/23	5	27.19	4	27.15	27.10	1	51,779	0.00%
2021/03/22	8	27.44	1	27.30	27.40	7	52,246	0.01%
2021/03/19	11	27.68	6	27.63	27.50	5	52,776	0.01%
2021/03/18	19	28.13	21	28.05	28.05	-2	54,426	0.00%
2021/03/17	8	28.56	5	28.35	28.20	3	55,388	0.01%
2021/03/16	8	29.20	32	29.27	28.85	-24	57,510	-0.04%
2021/03/15	13	28.83	24	28.99	28.95	-11	57,333	-0.02%
2021/03/12	30	28.25	18	28.12	28.15	12	56,117	0.02%
2021/03/11	0	0.00	7	27.81	27.95	-7	55,758	-0.01%
2021/03/10	8	28.07	5	27.90	27.90	3	55,657	0.01%
2021/03/09	6	28.14	7.1	28.04	28.35	-1.1	55,980	0.00%
2021/03/08	4	27.95	2	28.20	28.15	2	55,962	0.00%
2021/03/05	9.1	28.66	16	27.96	28.45	-7	55,390	-0.01%
2021/03/04	45	28.69	33	28.58	28.20	12	55,682	0.02%
2021/03/03	58	29.70	43	29.72	29.35	15	55,313	0.03%
2021/03/02	60	29.34	64	29.51	29.45	-4	52,522	-0.01%
2021/02/26	11	28.08	14	28.17	27.95	-3	48,714	-0.01%
2021/02/25	2	27.30	2	27.40	27.50	0	47,957	0.00%
2021/02/24	10	27.27	2	27.55	27.20	8	47,557	0.02%
2021/02/23	6	27.03	0	0.00	27.00	6	47,006	0.01%
2021/02/22	43	27.38	34	27.15	26.95	9	46,677	0.02%
2021/02/19	64	27.31	76	27.53	27.45	-12	46,058	-0.03%
2021/02/18	20	26.32	18	26.81	27.45	2	45,195	0.00%
2021/02/17	4	25.40	0	0.00	25.55	4	44,094	0.01%
2021/02/05	0	0.00	4	25.10	25.10	-4	43,931	-0.01%
2021/02/04	0	0.00	12	25.18	25.35	-12	43,843	-0.03%
2021/02/03	3	25.32	5	25.70	25.15	-2	43,840	0.00%
2021/02/01	3	25.02	1	25.10	25.10	2	43,710	0.00%
2021/01/29	18	25.89	1	25.20	25.20	17	43,600	0.04%
2021/01/28	7	24.90	0	0.00	24.90	7	42,959	0.02%
2021/01/27	2	25.88	20	25.70	25.60	-18	43,016	-0.04%
2021/01/26	7	26.04	2	26.90	25.90	5	43,276	0.01%
2021/01/25	2	26.15	0	0.00	26.10	2	42,870	0.00%
2021/01/22	2	26.30	2	26.50	26.50	0	42,980	0.00%
2021/01/21	10	26.15	20	26.05	26.20	-10	42,821	-0.02%
2021/01/20	7	25.83	10	25.70	25.55	-3	42,792	-0.01%
2021/01/19	45	26.68	39	26.77	26.85	6	42,639	0.01%
2021/01/18	12	24.54	8	24.91	25.15	4	42,172	0.01%
2021/01/15	18	25.27	2	24.55	24.45	16	44,252	0.04%
2021/01/14	27	25.34	1	25.30	25.20	26	44,550	0.06%
2021/01/13	4	25.43	11	25.25	25.15	-7	44,557	-0.02%
2021/01/12	57	25.22	59	24.46	25.40	-2	44,187	0.00%
2021/01/11	3	24.58	10	24.75	24.40	-7	43,320	-0.02%
2021/01/08	2	25.00	0	0.00	25.10	2	42,925	0.00%
2021/01/07	14	25.35	5	25.11	25.35	9	42,587	0.02%
2021/01/06	17	26.17	9	25.70	25.70	8	41,820	0.02%
2021/01/05	15	26.40	21.1	26.02	26.15	-6.1	41,312	-0.01%
2021/01/04	28	26.79	23	26.83	26.80	5	40,929	0.01%
2020/12/31	9	26.25	2	26.45	26.45	7	40,482	0.02%
2020/12/30	124	26.81	98	26.57	26.55	26	40,208	0.06%	大買/
2020/12/29	68	26.35	48	26.19	26.15	20	39,361	0.05%
2020/12/28	100	27.11	37	26.95	26.80	63	38,445	0.16%
2020/12/25	41	27.16	32	27.06	26.95	9	37,476	0.02%
2020/12/24	115	28.74	38.2	27.91	27.55	76.8	36,509	0.21%	大買/
2020/12/23	80	28.15	64	28.15	28.35	16	34,770	0.05%
2020/12/22	190	27.93	141	28.25	27.90	49	32,390	0.15%	大買/大賣/
2020/12/21	18	27.93	14	27.61	27.30	4	30,176	0.01%
2020/12/18	30	27.62	28	27.43	27.60	2	28,570	0.01%
2020/12/17	1	25.35	18	25.67	25.65	-17	26,353	-0.06%
2020/12/16	30	25.11	19	25.23	24.75	11	25,278	0.04%
2020/12/15	27	24.77	25	24.75	24.45	2	24,972	0.01%
2020/12/14	6	24.99	7	25.24	25.05	-1	24,158	0.00%
2020/12/11	137	23.57	90	23.30	23.20	47	22,119	0.21%	大買/
2020/12/10	22	22.99	20	23.75	24.10	2	20,722	0.01%
2020/12/09	10	21.50	2	22.10	21.95	8	17,953	0.04%
2020/12/07	12	21.68	2	21.30	21.10	10	17,206	0.06%
2020/12/04	3	21.45	9	21.54	21.45	-6	16,907	-0.04%
2020/12/03	0	0.00	11	21.79	21.55	-11	16,642	-0.07%
2020/12/02	22	21.15	1	21.25	21.10	21	16,009	0.13%
2020/12/01	3	20.58	7	20.60	20.65	-4	15,642	-0.03%
2020/11/30	0	0.00	1	21.05	21.05	-1	15,457	-0.01%
2020/11/27	20	19.25	95	19.31	20.90	-75	14,382	-0.52%
2020/11/26	0	0.00	16	19.16	19.00	-16	13,669	-0.12%
2020/11/24	0	0.00	20	19.08	18.90	-20	13,380	-0.15%
2020/11/23	4	19.06	1	19.05	19.05	3	13,170	0.02%
2020/11/20	23	19.17	0	0.00	19.10	23	13,132	0.18%
2020/11/19	6	19.40	9	19.37	19.30	-3	13,046	-0.02%
2020/11/18	0	0.00	1	19.65	19.65	-1	13,051	-0.01%
2020/11/16	0	0.00	0.4	19.60	19.65	-0.4	13,075	0.00%
2020/11/13	14	19.12	10	19.65	19.40	4	13,079	0.03%
2020/11/12	13	20.11	0	0.00	19.90	13	12,903	0.10%
2020/11/11	2	20.35	0	0.00	20.30	2	12,909	0.02%
2020/11/10	5	20.40	0	0.00	20.35	5	13,029	0.04%
2020/11/09	1	20.60	0	0.00	20.40	1	13,295	0.01%
2020/11/06	1	20.40	0	0.00	20.40	1	13,320	0.01%
2020/11/05	2	20.40	0	0.00	20.35	2	13,489	0.01%
2020/11/04	2	20.65	0	0.00	20.50	2	13,652	0.01%
2020/11/03	6	20.40	20	20.53	20.45	-14	13,803	-0.10%
2020/11/02	2	20.78	0	0.00	20.70	2	14,771	0.01%
2020/10/30	1	21.15	2	21.13	21.05	-1	14,819	-0.01%
2020/10/29	10	20.65	0	0.00	20.80	10	14,802	0.07%
2020/10/28	20	20.76	6	20.70	20.65	14	15,384	0.09%
2020/10/27	21	20.55	1	20.50	20.50	20	15,963	0.13%
2020/10/26	99	22.16	56	21.71	21.20	43	15,584	0.28%
2020/10/23	567	22.50	316	23.00	22.80	251	14,694	1.71%	大買/大賣/鉅額交易
2020/10/22	0	0.00	3	21.07	21.35	-3	12,221	-0.02%
2020/10/21	5	19.50	0	0.00	19.45	5	11,583	0.04%
2020/10/14	21	17.45	0	0.00	18.00	21	10,937	0.19%
2020/10/13	10	18.20	0	0.00	18.40	10	10,802	0.09%
2020/10/12	36	18.10	0	0.00	18.15	36	10,734	0.34%
2020/10/08	16	17.75	0	0.00	18.00	16	10,751	0.15%
2020/09/30	10	16.35	0	0.00	16.80	10	10,750	0.09%
2020/08/20	26	16.95	0	0.00	16.65	26	10,557	0.25%
2020/08/18	17	17.40	0	0.00	17.40	17	10,421	0.16%
2020/08/17	12	16.93	0	0.00	17.30	12	10,380	0.12%
2020/08/14	28	16.60	0	0.00	17.00	28	10,252	0.27%
2020/08/11	10	14.60	0	0.00	14.65	10	9,411	0.11%
2020/08/03	0	0.00	1	14.90	14.40	-1	6,652	-0.02%
2020/07/31	1	16.00	0	0.00	16.00	1	6,086	0.02%
2020/07/09	0	0.00	1	19.60	20.35	-1	6,897	-0.01%
2020/07/02	0	0.00	1	18.75	20.10	-1	7,197	-0.01%
2020/06/30	0	0.00	2	21.05	21.00	-2	7,451	-0.03%
2020/06/24	0	0.00	1	21.15	21.00	-1	7,404	-0.01%
2020/06/19	0	0.00	1	21.10	20.95	-1	7,626	-0.01%
2020/06/18	0	0.00	3	21.00	21.10	-3	7,621	-0.04%
2020/06/16	3	21.45	0	0.00	21.50	3	7,811	0.04%
2020/06/11	1	21.20	0	0.00	21.10	1	8,162	0.01%
2020/06/08	0	21.45	0	0.00	21.60	0	8,544	0.00%
2020/06/03	1	22.05	0	0.00	21.95	1	8,648	0.01%
2020/05/29	0	0.00	1	20.70	20.75	-1	8,590	-0.01%
2020/05/26	1	20.30	13	20.33	20.20	-12	8,363	-0.14%
2020/05/14	1	20.50	0	0.00	20.50	1	8,683	0.01%
2020/05/13	0	0.00	5	21.25	21.20	-5	8,698	-0.06%
2020/05/12	1	20.90	0	0.00	20.90	1	8,665	0.01%
2020/05/11	1	21.65	0	0.00	21.40	1	8,647	0.01%
2020/05/06	17	23.42	11	23.23	22.70	6	8,363	0.07%
2020/04/30	10	21.15	0	0.00	21.50	10	7,860	0.13%
2020/04/27	1	21.20	0	0.00	20.95	1	7,950	0.01%
2020/04/24	0	0.00	6	21.58	21.40	-6	7,907	-0.08%
2020/04/23	6	22.01	0	0.00	21.70	6	7,924	0.08%
2020/04/20	0	0.00	1	22.50	22.45	-1	7,775	-0.01%
2020/04/17	1	23.05	0	0.00	22.65	1	7,812	0.01%
2020/04/16	0	0.00	1	22.15	22.75	-1	7,755	-0.01%
2020/04/15	0	0.00	1	22.80	22.50	-1	7,678	-0.01%
2020/04/10	3	22.58	0	0.00	22.60	3	7,169	0.04%
2020/04/08	1	22.80	3	22.47	22.80	-2	7,182	-0.03%
2020/04/07	2	22.60	2.5	22.35	22.45	-0.5	7,275	-0.01%
2020/04/06	0	0.00	2	21.75	22.15	-2	7,363	-0.03%
2020/03/30	1	18.65	1	18.75	19.70	0	6,938	0.00%
2020/03/25	4	18.85	4	19.33	19.30	0	6,868	0.00%
2020/03/17	1	17.40	1	17.70	18.55	0	6,705	0.00%
2020/03/13	0	0.00	2	17.10	18.30	-2	6,603	-0.03%
2020/03/12	0	0.00	1	19.30	18.75	-1	6,414	-0.02%
2020/03/11	1	20.35	0	0.00	19.70	1	6,388	0.02%
2020/03/09	4	20.48	4	20.10	19.90	0	6,362	0.00%
2020/03/05	2	21.70	0	0.00	22.30	2	6,333	0.03%
2020/02/27	0	0.00	30	21.50	21.05	-30	7,238	-0.41%
2020/02/21	0	0.00	1	22.80	22.75	-1	7,852	-0.01%
2020/02/20	30	23.32	1	22.55	22.60	29	7,908	0.37%
2020/02/19	0	0.00	1	22.60	23.40	-1	8,037	-0.01%
2020/02/18	0	0.00	60	22.10	22.30	-60	8,335	-0.72%
2020/02/17	2	22.10	0	0.00	22.10	2	8,315	0.02%
2020/02/12	0	0.00	5	21.23	21.45	-5	8,350	-0.06%
2020/02/11	5	21.05	0	0.00	21.20	5	8,321	0.06%
2020/01/14	0	0.00	1	21.45	21.20	-1	9,062	-0.01%
2020/01/13	1	21.65	0	0.00	21.50	1	9,078	0.01%
2020/01/08	0	0.00	20	20.45	20.55	-20	9,161	-0.22%
2020/01/07	1	20.50	0	0.00	20.70	1	9,209	0.01%
2020/01/03	0	0.00	1	21.15	20.70	-1	9,254	-0.01%
2019/12/31	1	21.55	0	0.00	21.00	1	9,260	0.01%
2019/12/30	40	22.00	0.1	22.00	22.10	39.9	9,115	0.44%
2019/12/20	10	21.10	0	0.00	20.95	10	9,165	0.11%
2019/12/10	0	0.00	4.2	21.52	21.05	-4.2	9,126	-0.05%
2019/12/09	30	21.53	0	0.00	21.60	30	9,079	0.33%
2019/11/26	6	23.40	6	23.85	23.70	0	9,509	0.00%
2019/11/22	11	23.05	10	22.90	22.85	1	9,413	0.01%
2019/11/21	7	22.36	7	22.24	22.40	0	9,351	0.00%
2019/11/20	0	0.00	7	21.07	21.85	-7	9,359	-0.07%
2019/11/19	0	0.00	2	20.80	20.95	-2	9,542	-0.02%
2019/11/15	8	19.03	10	19.34	20.10	-2	9,415	-0.02%
2019/11/11	0	18.00	0	0.00	18.15	0	9,043	0.00%
2019/11/06	1	18.20	3	18.25	18.40	-2	9,184	-0.02%
2019/11/04	2	18.43	0	0.00	18.45	2	9,313	0.02%
2019/10/31	4	18.75	0	0.00	18.30	4	9,334	0.04%
2019/10/29	4	18.09	4	18.13	17.90	0	9,265	0.00%
2019/10/16	2	17.15	3	17.32	17.25	-1	9,792	-0.01%
2019/10/15	0	0.00	7	16.77	16.75	-7	9,862	-0.07%
2019/10/14	0	0.00	5	16.80	16.95	-5	9,950	-0.05%
2019/10/07	5	16.40	0	0.00	16.35	5	11,267	0.04%
2019/10/04	1	16.55	1	16.45	16.25	0	11,757	0.00%
2019/09/27	5	17.00	2	16.75	17.00	3	12,532	0.02%
2019/09/23	5	18.01	0	0.00	18.00	5	13,865	0.04%
2019/09/20	0	0.00	5	18.07	18.10	-5	14,276	-0.04%
2019/09/18	0	0.00	1	17.95	17.80	-1	14,824	-0.01%
2019/09/17	1	17.70	0	0.00	17.85	1	15,174	0.01%
2019/09/10	1	17.10	1	17.60	17.25	0	16,545	0.00%
2019/09/09	4	17.24	1	17.40	17.20	3	16,728	0.02%
2019/09/06	1	17.05	2	17.20	17.30	-1	16,931	-0.01%
2019/09/04	1	16.40	0	0.00	16.95	1	17,261	0.01%
2019/09/03	3	17.00	0	0.00	16.85	3	17,605	0.02%
2019/09/02	0	0.00	1	17.20	17.35	-1	17,774	-0.01%
2019/08/29	0	0.00	5	16.80	16.80	-5	18,340	-0.03%
2019/08/28	5	17.25	0	0.00	16.95	5	18,705	0.03%
2019/08/27	2	16.55	2	17.10	17.20	0	18,767	0.00%
2019/08/26	6	16.48	6	16.95	17.10	0	18,631	0.00%
2019/08/23	8	16.91	7	17.20	17.20	1	18,586	0.01%
2019/08/22	0	0.00	3	16.20	17.50	-3	18,861	-0.02%
2019/08/21	1	17.95	0	0.00	17.60	1	18,957	0.01%
2019/08/13	8	18.58	8	18.70	18.70	0	19,818	0.00%
2019/08/12	0	0.00	1	18.85	19.10	-1	19,738	-0.01%
2019/08/02	2	18.78	0	0.00	18.70	2	20,041	0.01%
2019/08/01	0	0.00	4	19.30	19.15	-4	20,065	-0.02%
2019/07/30	0	0.00	4	19.80	19.75	-4	19,903	-0.02%
2019/07/29	1	19.50	0	0.00	19.60	1	19,826	0.01%
2019/07/26	0	0.00	1	18.90	19.25	-1	19,774	-0.01%
2019/07/24	1	19.70	2	19.85	19.85	-1	19,639	-0.01%
2019/07/23	3	19.73	3	19.85	19.95	0	19,602	0.00%
2019/07/19	2	19.65	0	0.00	19.65	2	19,570	0.01%
2019/07/18	2	19.68	1	19.70	19.20	1	19,505	0.01%
2019/07/16	0	0.00	1	19.25	19.45	-1	19,196	-0.01%
2019/07/12	12	18.36	12	18.46	18.45	0	18,755	0.00%
2019/07/11	10	18.71	10	18.85	18.75	0	18,384	0.00%
2019/07/10	0	0.00	3	18.88	18.95	-3	18,198	-0.02%
2019/07/09	7	18.43	6	18.48	18.50	1	17,815	0.01%
2019/07/08	9	18.91	6	18.95	18.95	3	18,178	0.02%
2019/07/05	2	19.25	2	19.10	19.10	0	18,579	0.00%
2019/07/04	7	19.29	7	19.35	19.35	0	18,778	0.00%
2019/07/03	2	19.55	3	19.77	19.30	-1	18,997	-0.01%
2019/07/02	29	19.41	24	19.62	19.15	5	18,961	0.03%
2019/07/01	2	19.25	16	19.33	19.85	-14	18,755	-0.07%
2019/06/28	13	18.67	8	18.84	18.75	5	18,324	0.03%
2019/06/27	4	18.83	4	19.03	18.90	0	18,068	0.00%
2019/06/26	1	18.80	0	0.00	19.20	1	17,757	0.01%
2019/06/25	6	19.12	4	19.00	19.05	2	17,867	0.01%
2019/06/24	0	0.00	2	19.75	19.75	-2	17,605	-0.01%
2019/06/21	25	19.74	11	20.08	19.15	14	17,811	0.08%
2019/06/20	6	19.78	6	19.70	19.70	0	17,353	0.00%
2019/06/19	12	19.28	15	19.49	19.80	-3	17,381	-0.02%
2019/06/18	25	19.72	20	19.42	19.15	5	17,041	0.03%
2019/06/17	1	20.30	0	0.00	20.55	1	16,477	0.01%
2019/06/14	0	0.00	3	20.80	20.80	-3	16,136	-0.02%
2019/06/11	1	20.50	0	0.00	20.30	1	15,276	0.01%
2019/06/06	10	21.95	10	22.26	22.10	0	14,340	0.00%
2019/06/05	0	0.00	2	20.90	21.70	-2	13,972	-0.01%
2019/06/04	11	20.14	6	20.10	19.75	5	13,549	0.04%
2019/05/30	3	21.05	3	21.20	21.50	0	12,901	0.00%
2019/05/29	16	21.31	12	21.26	21.15	4	12,918	0.03%
2019/05/28	5	22.13	2	22.25	22.25	3	12,559	0.02%
2019/05/27	5	22.40	5	22.30	22.35	0	12,165	0.00%
2019/05/24	2	22.45	2	22.80	22.20	0	12,444	0.00%
2019/05/23	12	22.38	12	22.38	22.10	0	12,101	0.00%
2019/05/22	2	23.20	2	23.05	23.05	0	11,768	0.00%
2019/05/21	20	23.14	20	23.08	23.70	0	11,653	0.00%
2019/05/20	2	22.45	2	22.60	22.65	0	11,511	0.00%
2019/05/16	5	22.17	5	22.77	22.10	0	11,616	0.00%
2019/05/14	19	21.94	17	21.66	22.20	2	11,365	0.02%
2019/05/13	9	21.75	9	21.78	21.20	0	11,421	0.00%
2019/05/10	1	22.20	0	0.00	23.10	1	11,388	0.01%
2019/05/09	9	22.07	7	22.21	22.05	2	11,291	0.02%
2019/05/08	11	22.86	11	22.76	22.85	0	11,204	0.00%
2019/05/07	2	23.45	3	23.23	23.10	-1	11,212	-0.01%
2019/05/06	5	23.47	16	23.24	23.40	-11	11,262	-0.10%
2019/05/03	2	23.45	2	23.60	23.25	0	11,260	0.00%
2019/04/30	2	23.10	2	23.35	23.80	0	11,381	0.00%
2019/04/29	5	23.17	2	23.40	23.20	3	11,526	0.03%
2019/04/26	2	23.55	3	23.67	23.65	-1	11,647	-0.01%
2019/04/25	2	23.50	2	23.80	24.30	0	12,084	0.00%
2019/04/24	4	24.83	4	24.30	24.20	0	12,488	0.00%
2019/04/22	2	24.95	2	25.20	25.05	0	13,307	0.00%
2019/04/19	2	24.90	2	24.90	24.90	0	13,688	0.00%
2019/04/18	10	25.23	8	24.78	24.70	2	13,872	0.01%
2019/04/16	6	27.07	6	25.85	26.60	0	14,126	0.00%
2019/04/12	8	28.88	8	29.05	29.50	0	14,076	0.00%
2019/04/11	0	0.00	1	29.05	29.55	-1	13,466	-0.01%
2019/04/10	10	28.50	2	29.40	29.80	8	13,209	0.06%
2019/04/09	1	27.85	0	0.00	28.30	1	13,365	0.01%
2019/04/02	14	23.47	6.8	23.58	23.65	7.2	15,329	0.05%
2019/03/04	0	0.00	1	26.95	26.80	-1	25,052	0.00%
2019/02/22	13	26.86	13	25.86	25.90	0	25,797	0.00%
2019/02/15	0	0.00	10	26.15	25.90	-10	27,270	-0.04%
2019/02/14	2	26.53	2	26.55	26.30	0	27,498	0.00%
2019/01/28	1	27.00	0	0.00	26.10	1	29,234	0.00%
2019/01/22	0	0.00	1	26.25	26.25	-1	30,405	0.00%
2019/01/18	7	25.83	12	25.93	26.10	-5	31,328	-0.02%
2019/01/16	12	25.90	7	26.24	25.50	5	32,071	0.02%
2019/01/11	0	0.00	2	26.75	26.95	-2	32,773	-0.01%
2019/01/10	12	26.40	17	26.53	25.85	-5	33,515	-0.01%
2019/01/09	8	26.81	8	26.51	27.05	0	33,874	0.00%
2019/01/08	1	27.45	6	26.85	26.45	-5	33,861	-0.01%
2019/01/03	10	25.60	0	0.00	25.90	10	34,133	0.03%
2018/12/27	2	25.70	0	0.00	25.35	2	33,933	0.01%
2018/12/26	5	25.30	5	25.36	25.15	0	33,591	0.00%
2018/12/25	5	24.20	18	24.30	25.00	-13	33,485	-0.04%
2018/12/24	0	0.00	2	25.20	24.30	-2	32,466	-0.01%
2018/12/22	7	27.17	4	27.64	26.95	3	31,995	0.01%
2018/12/21	4	31.86	3	32.72	29.85	1	31,703	0.00%
2018/12/17	5	33.16	3	31.15	34.00	2	30,131	0.01%
2018/12/14	3	32.40	0	0.00	32.40	3	28,984	0.01%
2018/12/07	8	36.99	0	0.00	36.95	8	28,793	0.03%
2018/12/06	1	36.95	7	37.44	37.15	-6	28,827	-0.02%
2018/12/05	0	0.00	4	38.19	38.05	-4	28,641	-0.01%
2018/12/04	1	38.85	6	40.05	38.80	-5	28,707	-0.02%
2018/12/03	11	39.78	1	39.50	39.55	10	28,520	0.04%
2018/11/30	9	40.49	11	40.93	40.50	-2	28,076	-0.01%
2018/11/29	5	39.85	5	40.40	39.85	0	25,114	0.00%
2018/11/28	2	40.00	8	40.04	39.50	-6	24,866	-0.02%
2018/11/27	18	41.11	17	39.79	39.60	1	24,623	0.00%
2018/11/26	25	39.78	25	39.61	42.40	0	24,142	0.00%
2018/11/23	0	0.00	4	38.69	39.05	-4	23,760	-0.02%
2018/11/22	3	39.20	5	39.30	39.00	-2	23,704	-0.01%
2018/11/21	7	39.92	8	39.91	40.00	-1	23,783	0.00%
2018/11/20	3	39.87	3	39.85	39.45	0	23,649	0.00%
2018/11/19	12	40.24	15	40.70	39.75	-3	23,601	-0.01%
2018/11/16	14	40.24	7	40.36	41.00	7	23,394	0.03%
2018/11/15	22	40.03	14	39.49	40.30	8	23,108	0.03%
2018/11/14	5	38.90	0	0.00	38.60	5	22,939	0.02%
2018/11/09	5	39.55	10	39.70	39.00	-5	22,757	-0.02%
2018/11/08	9	40.14	5	39.75	39.60	4	22,725	0.02%
2018/11/07	5	39.90	0	0.00	40.10	5	22,718	0.02%
2018/11/05	4	39.04	5	38.98	39.80	-1	22,259	0.00%
2018/11/02	5	36.72	13	37.02	37.45	-8	21,966	-0.04%
2018/11/01	12	36.17	2	36.80	37.20	10	21,945	0.05%
2018/10/31	24	35.33	13	35.55	36.00	11	21,813	0.05%
2018/10/30	12	33.39	10	33.10	33.75	2	21,765	0.01%
2018/10/29	21	33.66	42	34.53	33.90	-21	21,676	-0.10%
2018/10/26	10	36.80	13	36.63	35.80	-3	21,604	-0.01%
2018/10/25	3	36.48	4	36.01	36.95	-1	21,657	0.00%
2018/10/24	8	35.19	10	35.39	36.00	-2	21,581	-0.01%
2018/10/23	12	35.26	11	35.05	35.00	1	21,479	0.00%
2018/10/22	3	36.13	1	37.00	37.05	2	21,681	0.01%
2018/10/19	8	36.79	13	36.95	37.50	-5	22,296	-0.02%
2018/10/18	44	41.11	48	40.48	37.20	-4	22,007	-0.02%
2018/10/17	10	40.29	1	40.25	41.25	9	21,744	0.04%
2018/10/16	0	0.00	0.2	37.60	37.80	-0.2	21,618	0.00%
2018/10/15	2	39.13	8	38.30	38.00	-6	22,531	-0.03%
2018/10/12	1	38.30	4	38.80	38.80	-3	23,536	-0.01%
2018/10/11	4	38.34	3	36.53	38.60	1	25,095	0.00%
2018/10/09	3	38.10	0	0.00	38.45	3	26,003	0.01%
2018/10/05	1	38.75	1	39.30	39.30	0	28,407	0.00%
2018/10/04	1	38.80	1	39.45	39.45	0	29,031	0.00%
2018/10/03	1	38.50	1	39.40	39.40	0	29,678	0.00%
2018/10/02	3	38.35	4	38.65	39.00	-1	31,099	0.00%
2018/10/01	6	38.96	8	37.58	37.20	-2	31,768	-0.01%
2018/09/28	2	40.50	7	39.83	40.30	-5	31,799	-0.02%
2018/09/27	4	38.74	0	0.00	39.15	4	31,405	0.01%
2018/09/25	0	0.00	1	37.90	37.80	-1	31,642	0.00%
2018/09/20	3	36.95	2	36.10	36.10	1	31,754	0.00%
2018/09/19	2	36.98	0	0.00	36.90	2	31,926	0.01%
2018/09/18	3	36.80	3	37.10	37.00	0	32,060	0.00%
2018/09/13	34	36.32	35	35.89	36.55	-1	32,620	0.00%
2018/09/10	3	34.72	3	35.05	31.40	0	33,526	0.00%
2018/09/07	1	35.10	0	0.00	34.60	1	33,685	0.00%
2018/08/31	3	37.50	2	37.85	37.50	1	34,049	0.00%
2018/08/30	0	0.00	3	38.52	38.20	-3	34,000	-0.01%
2018/08/29	0	0.00	1	38.05	38.00	-1	33,850	0.00%
2018/08/28	26	37.92	11	37.90	37.90	15	33,990	0.04%
2018/08/27	0	0.00	10	36.90	36.95	-10	33,762	-0.03%
2018/08/24	2	37.08	0	0.00	37.00	2	33,703	0.01%
2018/08/23	45	36.91	37	36.88	37.35	8	33,748	0.02%
2018/08/22	5	36.65	12	36.34	36.45	-7	33,591	-0.02%
2018/08/21	11	36.22	16	36.23	37.00	-5	33,515	-0.01%
2018/08/20	31	34.78	23	34.72	34.90	8	33,258	0.02%
2018/08/17	37	35.93	46	36.04	35.95	-9	32,963	-0.03%
2018/08/16	16	36.67	10	37.35	36.50	6	32,932	0.02%
2018/08/15	0	0.00	1	37.30	37.75	-1	32,796	0.00%
2018/08/10	2	38.05	0	0.00	37.55	2	32,335	0.01%
2018/08/09	2	37.90	2	37.65	38.50	0	32,402	0.00%
2018/08/07	1	38.50	1	37.80	37.80	0	31,959	0.00%
2018/08/02	10	38.78	11	38.35	38.25	-1	31,622	0.00%
2018/08/01	5	40.05	8	39.26	38.55	-3	31,208	-0.01%
2018/07/31	2	39.35	0	0.00	39.00	2	30,949	0.01%
2018/07/30	2	39.20	22	39.08	38.85	-20	30,952	-0.06%
2018/07/27	11	40.85	13	40.66	40.30	-2	30,732	-0.01%
2018/07/26	26	39.78	6	39.06	41.00	20	30,091	0.07%
2018/07/25	15	37.67	16	37.72	37.80	-1	28,944	0.00%
2018/07/24	1	38.70	5	37.90	37.85	-4	28,687	-0.01%
2018/07/20	0	0.00	4	38.51	37.85	-4	28,098	-0.01%
2018/07/19	17	37.18	27.1	37.54	39.10	-10.1	27,102	-0.04%
2018/07/18	28	38.94	18	38.86	36.30	10	26,238	0.04%
2018/07/16	3	37.00	15	36.32	36.90	-12	24,405	-0.05%
2018/07/13	11	34.35	15.6	34.24	35.30	-4.6	23,929	-0.02%
2018/07/12	31	32.95	25	33.11	33.10	6	24,538	0.02%
2018/07/11	11	32.04	10	32.19	32.20	1	23,919	0.00%
2018/07/10	38	31.95	40	33.00	31.30	-2	23,340	-0.01%
2018/07/09	9	29.88	21	30.54	30.90	-12	22,037	-0.05%
2018/07/06	11	28.38	12	28.37	28.10	-1	21,204	0.00%
2018/07/04	5	27.20	6	27.49	28.15	-1	21,097	0.00%
2018/07/03	3	27.00	3	27.20	26.60	0	20,684	0.00%
2018/06/29	0	0.00	2	26.75	27.10	-2	20,693	-0.01%
2018/06/26	8	27.00	62	27.10	26.85	-54	21,086	-0.26%
2018/06/25	5	27.46	3	27.82	27.00	2	21,130	0.01%
2018/06/22	1	27.80	17	27.74	28.00	-16	20,991	-0.08%
2018/06/21	60	27.49	78.1	27.43	27.90	-18.1	20,985	-0.09%
2018/06/20	31	27.07	0	0.00	27.00	31	21,129	0.15%
2018/06/19	9	26.48	3.7	26.34	26.30	5.3	21,445	0.02%
2018/06/15	26	25.86	5	26.05	26.10	21	21,482	0.10%
2018/06/14	20	25.05	60	25.03	24.70	-40	21,324	-0.19%
2018/06/13	5	25.03	0	0.00	24.75	5	21,610	0.02%
2018/06/12	21	24.57	0	0.00	25.75	21	21,844	0.10%
2018/06/11	20	24.12	1	24.40	24.00	19	22,367	0.08%
2018/06/07	0	0.00	1	23.45	23.35	-1	23,263	0.00%
2018/06/06	1	23.50	0	0.00	23.40	1	23,888	0.00%
2018/06/05	31	23.97	5	23.65	23.55	26	24,446	0.11%
2018/06/01	25	23.02	5	23.05	23.05	20	25,229	0.08%
2018/05/29	5	23.05	5	22.80	22.75	0	25,592	0.00%
2018/05/28	0	0.00	5	22.80	22.80	-5	25,703	-0.02%
2018/05/25	10	23.47	0	0.00	23.10	10	25,810	0.04%
2018/05/24	7	23.22	7	23.79	23.65	0	25,851	0.00%
2018/05/23	5	23.10	26	22.85	22.90	-21	25,890	-0.08%
2018/05/22	0	0.00	10	22.50	22.65	-10	26,037	-0.04%
2018/05/17	0	0.00	1	23.00	23.20	-1	26,496	0.00%
2018/05/16	0	0.00	1	22.30	22.30	-1	26,423	0.00%
2018/05/14	2	23.20	1	23.40	23.15	1	26,886	0.00%
2018/05/10	10	22.63	10	22.23	21.95	0	26,822	0.00%
2018/05/09	1	22.35	2	22.40	22.45	-1	26,843	0.00%
2018/05/08	2	22.10	160	22.30	22.60	-158	26,916	-0.59%	大賣/鉅額交易
2018/05/07	161	22.15	0	0.00	22.25	161	27,186	0.59%	大買/鉅額交易
2018/05/04	10	21.98	11	21.82	21.85	-1	26,992	0.00%
2018/05/03	11	22.20	10	22.00	21.85	1	27,328	0.00%
2018/04/30	3	21.80	0	0.00	22.25	3	28,055	0.01%
2018/04/27	0	0.00	1	21.75	21.50	-1	28,147	0.00%
2018/04/23	1	26.55	1	26.20	25.55	0	31,044	0.00%
2018/04/20	12	25.90	120	26.36	26.60	-108	31,914	-0.34%	大賣/鉅額交易
2018/04/19	7	25.28	36	25.12	26.00	-29	31,765	-0.09%
2018/04/18	51	24.59	46	24.76	25.10	5	31,735	0.02%
2018/04/17	50	23.00	0	0.00	22.95	50	30,391	0.16%
2018/04/16	104	23.64	55	22.93	22.90	49	31,112	0.16%	大買/
2018/04/13	4	23.35	17	23.31	23.30	-13	31,783	-0.04%
2018/04/12	10	23.11	5	23.21	22.95	5	32,459	0.02%
2018/04/11	2	23.03	3	22.92	23.10	-1	32,598	0.00%
2018/04/10	95	23.25	1	23.00	22.75	94	32,878	0.29%
2018/04/09	0	22.65	0	0.00	22.85	0	32,705	0.00%
2018/03/31	1	22.10	1	22.20	22.25	0	33,665	0.00%
2018/03/29	10	21.30	0	0.00	21.10	10	34,292	0.03%
2018/03/28	2	22.65	2	22.75	22.25	0	34,780	0.00%
2018/03/26	10	22.80	12	22.95	22.40	-2	35,658	-0.01%
2018/03/23	49	20.77	27.3	21.59	22.60	21.7	35,662	0.06%
2018/03/22	19	20.83	53	20.97	20.60	-34	35,100	-0.10%
2018/03/16	15	23.42	15	23.35	22.85	0	36,479	0.00%
2018/03/13	1	22.85	1	22.45	22.70	0	36,315	0.00%
2018/03/12	3	23.25	0	0.00	22.50	3	37,135	0.01%
2018/03/08	9	25.25	9.6	25.28	24.70	-0.6	36,993	0.00%
2018/03/06	4	24.68	4	24.90	24.05	0	37,174	0.00%
2018/03/01	4	25.73	4	26.00	25.20	0	39,166	0.00%
2018/02/23	2	25.95	2	26.05	25.95	0	41,882	0.00%
2018/02/22	25	24.92	26	25.08	25.50	-1	42,156	0.00%
2018/02/21	0	0.00	1	25.05	25.10	-1	43,062	0.00%
2018/02/12	1	23.00	1	22.65	23.15	0	44,709	0.00%
2018/02/08	1	23.20	2	23.20	22.75	-1	45,765	0.00%
2018/02/06	7	23.06	7	23.09	22.45	0	45,631	0.00%
2018/01/31	2	24.10	0	0.00	23.90	2	44,858	0.00%
2018/01/30	0	0.00	1	23.50	23.80	-1	44,613	0.00%
2018/01/26	0	0.00	10	24.40	24.40	-10	43,975	-0.02%
2018/01/25	7	24.04	5	23.75	23.35	2	43,454	0.00%
2018/01/23	6	25.43	1.4	25.45	25.80	4.6	42,885	0.01%
2018/01/22	8	26.10	11	26.23	25.65	-3	42,862	-0.01%
2018/01/19	102	25.60	98	25.77	26.40	4	42,647	0.01%	大買/
2018/01/18	78	27.32	82.5	27.11	25.40	-4.5	41,939	-0.01%
2018/01/17	46	27.38	69	27.36	27.35	-23	41,695	-0.06%
2018/01/16	30	26.35	33	25.51	27.40	-3	40,665	-0.01%
2018/01/15	34	24.71	27	24.51	25.05	7	39,476	0.02%
2018/01/12	22	23.98	21	24.32	24.10	1	38,812	0.00%
2018/01/11	9	23.63	9	23.78	23.55	0	37,846	0.00%
2018/01/10	10	23.78	6	23.52	23.60	4	37,431	0.01%
2018/01/09	8	22.56	11	22.91	22.15	-3	36,748	-0.01%
2018/01/08	52	21.54	55	21.34	22.60	-3	36,228	-0.01%
2018/01/05	0	0.00	39	20.44	20.55	-39	36,017	-0.11%
2018/01/04	2	20.10	16	19.97	20.30	-14	35,795	-0.04%
2018/01/03	34	19.68	6	19.73	19.80	28	35,508	0.08%
2018/01/02	2	19.15	0	0.00	19.30	2	35,193	0.01%