大同 (2371)-群益金鼎-中港券商分點個股進出

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
57.6
漲跌
▲1.9
漲幅
+3.41%
成交量
160,895張
產業
上市電機機械類股
894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－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港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
2024/06/14	91	57.73	32	57.76	57.60	59	88,333	0.07%
2024/06/13	7	54.53	19	54.99	55.70	-12	85,884	-0.01%
2024/06/12	2	54.60	0	0.00	54.00	2	85,712	0.00%
2024/06/11	2	55.70	3	55.07	54.80	-1	85,653	0.00%
2024/06/07	24	55.89	2	54.80	56.00	22	85,656	0.03%
2024/06/06	3	54.23	5.5	53.64	53.60	-2.5	85,683	0.00%
2024/06/05	2	54.40	0	0.00	54.10	2	85,997	0.00%
2024/06/04	3	55.10	3	54.50	54.40	0	86,422	0.00%
2024/05/31	0.1	54.60	0	0.00	54.20	0.1	87,292	0.00%
2024/05/30	1	54.80	1	54.20	54.30	0	87,589	0.00%
2024/05/29	3	55.60	0	0.00	55.30	3	88,352	0.00%
2024/05/28	1	56.30	0	0.00	56.20	1	89,389	0.00%
2024/05/27	7	56.60	13	56.68	56.80	-6	90,439	-0.01%
2024/05/24	7.2	55.09	8	54.88	55.40	-0.9	90,558	0.00%
2024/05/23	13	56.58	11	56.30	55.40	2	90,651	0.00%
2024/05/22	4	58.08	5	58.30	58.00	-1	90,576	0.00%
2024/05/21	0	0.00	1	59.20	58.90	-1	91,475	0.00%
2024/05/20	0.2	60.80	3	60.23	59.70	-2.8	91,288	0.00%
2024/05/17	8	59.94	3	59.77	60.10	5	91,264	0.01%
2024/05/16	15.4	59.70	15	59.92	59.30	0.4	91,331	0.00%
2024/05/15	14	60.11	0	0.00	59.80	14	91,268	0.02%
2024/05/14	20.2	60.89	5	60.76	60.00	15.2	90,961	0.02%
2024/05/13	31.5	60.77	16	61.08	61.70	15.5	90,216	0.02%
2024/05/10	18.1	63.92	27	64.40	64.10	-9	88,919	-0.01%
2024/05/09	41	66.07	10	66.72	65.00	31	88,404	0.04%
2024/05/08	22	66.10	47	66.16	66.80	-25	87,233	-0.03%
2024/05/07	4	63.93	10	63.87	64.20	-6	85,613	-0.01%
2024/05/06	7	63.10	12	63.37	62.70	-5	84,907	-0.01%
2024/05/03	51	64.75	27	64.66	63.80	24	84,286	0.03%
2024/05/02	10	66.98	25	67.15	65.60	-15	82,991	-0.02%
2024/04/30	8	65.51	16	65.34	65.40	-8	81,769	-0.01%
2024/04/29	41	66.95	36	66.76	66.10	5	81,429	0.01%
2024/04/26	56.7	68.38	30	67.72	67.50	26.7	80,497	0.03%
2024/04/25	21	68.52	26	68.69	69.00	-5	78,243	-0.01%
2024/04/24	53	68.38	70	68.14	68.40	-17	76,509	-0.02%
2024/04/23	47	65.74	55.1	65.40	64.10	-8.1	73,696	-0.01%
2024/04/22	75.1	69.76	49.1	69.66	65.40	26	70,731	0.04%
2024/04/19	120	66.89	117	67.89	69.10	3	65,278	0.00%	大買/大賣/
2024/04/18	66	65.13	46	65.17	64.40	20	57,904	0.03%
2024/04/17	159	62.09	176	62.85	64.30	-17	53,106	-0.03%	大買/大賣/
2024/04/16	34	58.59	25	58.54	58.50	9	49,311	0.02%
2024/04/15	45	61.46	47.3	61.95	61.40	-2.3	47,576	0.00%
2024/04/12	34.3	58.97	37.1	59.90	60.50	-2.8	43,297	-0.01%
2024/04/11	41	56.45	63	56.75	56.10	-22	39,668	-0.06%
2024/04/10	27	55.91	14	56.04	55.60	13	38,329	0.03%
2024/04/09	48.1	55.27	20	55.95	56.50	28.1	37,828	0.07%
2024/04/08	22	56.05	4.5	56.31	55.50	17.5	36,676	0.05%
2024/04/03	23	56.04	10	56.30	55.80	13	35,957	0.04%
2024/04/02	17	57.44	13	57.21	56.90	4	35,641	0.01%
2024/04/01	21	56.07	6	56.38	56.30	15	34,583	0.04%
2024/03/29	28	57.20	4	57.55	56.50	24	33,852	0.07%
2024/03/28	28	58.40	17.7	58.43	57.70	10.4	32,860	0.03%
2024/03/27	47	56.45	32	57.25	55.00	15	30,836	0.05%
2024/03/26	34.5	55.84	38.6	56.22	57.30	-4.1	28,680	-0.01%
2024/03/25	10	51.70	32	51.58	52.10	-22	25,924	-0.08%
2024/03/22	13	48.92	0	0.00	49.10	13	25,168	0.05%
2024/03/21	22	48.70	18	49.04	49.25	4	24,898	0.02%
2024/03/19	10	48.58	10	47.65	47.65	0	24,685	0.00%
2024/03/18	3	47.72	3	47.97	48.20	0	24,729	0.00%
2024/03/13	2	49.60	0	0.00	48.65	2	25,374	0.01%
2024/03/12	19	50.19	0	0.00	49.40	19	25,446	0.07%
2024/03/11	1	51.50	2	51.90	51.10	-1	25,129	0.00%
2024/03/08	1	50.10	1	50.10	50.00	0	25,079	0.00%
2024/03/07	1	52.20	0	0.00	52.50	1	24,578	0.00%
2024/03/06	2	54.40	7	53.13	53.00	-5	24,338	-0.02%
2024/03/04	10	54.41	7.3	53.95	53.00	2.8	23,361	0.01%
2024/03/01	0	0.00	13.5	52.06	53.40	-13.5	22,505	-0.06%
2024/02/29	3	49.25	3	49.45	51.90	0	21,476	0.00%
2024/02/27	0	0.00	2	48.10	48.40	-2	20,553	-0.01%
2024/02/26	4	46.98	3	47.73	48.15	1	20,060	0.00%
2024/02/23	16	46.49	26	46.83	46.75	-10	19,334	-0.05%
2024/02/22	11	46.63	77	46.05	45.40	-66	18,630	-0.35%
2024/02/21	0	0.00	1	44.56	44.40	-1	17,449	-0.01%
2024/02/20	2	43.73	0	0.00	44.00	2	17,456	0.01%
2024/02/19	0	0.00	1	45.35	45.35	-1	17,640	-0.01%
2024/02/16	5	44.15	5	45.00	44.10	0	17,583	0.00%
2024/02/15	5	45.80	3	46.30	46.30	2	17,157	0.01%
2024/02/02	0	0.00	6	45.23	45.30	-6	16,724	-0.04%
2024/02/01	0	0.00	1	44.50	45.15	-1	16,541	-0.01%
2024/01/25	0	43.60	0	0.00	43.55	0	16,102	0.00%
2024/01/23	4	43.18	6	43.07	43.30	-2	15,843	-0.01%
2024/01/22	0	0.00	1	41.75	41.90	-1	15,250	-0.01%
2024/01/19	6	40.28	0	0.00	40.40	6	15,055	0.04%
2024/01/17	5	40.95	1	41.50	38.90	4	14,868	0.03%
2024/01/16	1	42.60	0	0.00	42.15	1	14,429	0.01%
2024/01/15	2	43.40	1	44.10	43.35	1	14,307	0.01%
2024/01/12	3	43.17	0	0.00	43.00	3	14,205	0.02%
2024/01/11	3	44.70	0	0.00	44.55	3	13,967	0.02%
2024/01/10	4	44.70	2	44.15	43.85	2	13,784	0.01%
2024/01/09	0	0.00	11.1	44.29	45.20	-11.1	13,044	-0.09%
2024/01/08	5	42.95	1	42.95	43.00	4	12,562	0.03%
2024/01/05	0	0.00	1	42.15	42.40	-1	12,416	-0.01%
2023/12/29	1	42.30	0	0.00	42.00	1	12,419	0.01%
2023/12/28	0	0.00	3	42.20	42.50	-3	12,470	-0.02%
2023/12/22	0	42.15	0	0.00	41.80	0	12,460	0.00%
2023/12/21	8.1	42.64	3	42.05	42.05	5.1	12,706	0.04%
2023/12/20	2	43.85	9.2	42.83	43.50	-7.2	12,549	-0.06%
2023/12/18	5	41.00	1	40.95	41.10	4	12,120	0.03%
2023/12/15	0	41.90	0	0.00	41.15	0	12,140	0.00%
2023/12/14	0	42.20	0	0.00	42.20	0	12,057	0.00%
2023/12/13	5.2	43.70	3	42.35	42.35	2.2	12,046	0.02%
2023/12/12	2	44.23	0	0.00	44.00	2	12,480	0.02%
2023/12/11	1	43.90	2	44.05	44.10	-1	12,984	-0.01%
2023/12/08	3	43.65	31	43.09	43.10	-28	12,876	-0.22%
2023/12/07	45	42.14	5	42.26	42.00	40	12,339	0.32%
2023/12/06	3	40.17	10	40.75	40.20	-7	11,933	-0.06%
2023/12/05	5	42.05	1	41.05	41.65	4	11,799	0.03%
2023/12/04	0	0.00	11	40.60	40.55	-11	11,563	-0.10%
2023/12/01	0	0.00	2	40.10	40.05	-2	11,742	-0.02%
2023/11/30	3	40.62	1	40.45	40.35	2	12,005	0.02%
2023/11/29	2	40.55	2	40.90	40.85	0	12,862	0.00%
2023/11/28	2	40.45	0	0.00	40.50	2	12,710	0.02%
2023/11/24	15	40.08	15	40.07	40.10	0	12,470	0.00%
2023/11/22	1	38.10	2.5	38.29	38.10	-1.5	12,272	-0.01%
2023/11/21	0	0.00	7	38.39	38.45	-7	12,316	-0.06%
2023/11/17	0	0.00	2	38.55	38.30	-2	12,353	-0.02%
2023/11/16	21.5	38.57	11	38.27	38.80	10.5	12,346	0.09%
2023/11/15	16	37.66	10	37.20	36.90	6	11,939	0.05%
2023/11/14	0	0.00	2	36.30	36.30	-2	11,891	-0.02%
2023/11/08	2	37.10	0	0.00	36.80	2	12,513	0.02%
2023/11/07	1	37.00	0	0.00	36.60	1	12,793	0.01%
2023/11/06	0	0.00	0	37.30	36.95	0	13,005	0.00%
2023/11/03	0	36.75	1	36.85	36.35	-1	13,287	-0.01%
2023/11/02	16	36.36	0	0.00	36.30	16	13,822	0.12%
2023/11/01	1	35.75	0	0.00	35.75	1	13,894	0.01%
2023/10/31	0	0.00	2	36.30	35.80	-2	13,983	-0.01%
2023/10/26	2	37.70	0	0.00	37.30	2	14,774	0.01%
2023/10/25	0	38.70	0	0.00	38.65	0	14,980	0.00%
2023/10/24	0	0.00	8	37.95	38.40	-8	15,360	-0.05%
2023/10/23	5	38.90	0	0.00	38.50	5	15,823	0.03%
2023/10/19	1	39.70	0	0.00	39.20	1	16,190	0.01%
2023/10/18	1	41.30	3	40.20	40.10	-2	16,362	-0.01%
2023/10/16	0	41.95	0	0.00	41.70	0	17,123	0.00%
2023/10/13	0	43.45	0	0.00	43.20	0	17,958	0.00%
2023/10/11	2	43.40	0	0.00	43.70	2	20,848	0.01%
2023/10/06	18	44.19	11	43.74	43.65	7	21,305	0.03%
2023/10/05	0	0.00	4	44.60	44.45	-4	21,861	-0.02%
2023/10/03	3	43.72	0	0.00	43.35	3	22,895	0.01%
2023/09/28	2	44.35	1	44.45	44.40	1	24,060	0.00%
2023/09/27	1	44.30	0	0.00	44.05	1	24,546	0.00%
2023/09/26	0	0.00	1	44.30	44.05	-1	25,045	0.00%
2023/09/25	2	44.43	0	0.00	44.40	2	25,420	0.01%
2023/09/21	1	44.10	5	43.82	43.85	-4	26,819	-0.01%
2023/09/20	1	45.60	5	45.30	44.35	-4	27,851	-0.01%
2023/09/19	2	46.25	3	46.53	45.35	-1	28,965	0.00%
2023/09/18	5	45.00	4	45.03	44.80	1	30,060	0.00%
2023/09/14	18.4	44.62	11	44.97	44.50	7.4	32,984	0.02%
2023/09/07	0	48.05	0	0.00	48.60	0	36,697	0.00%
2023/09/05	1	45.25	1	46.00	47.80	0	37,121	0.00%
2023/09/04	9	45.75	0	0.00	46.35	9	37,065	0.02%
2023/08/31	1	50.70	5	50.92	50.60	-4	36,784	-0.01%
2023/08/30	9	50.94	0	0.00	51.30	9	37,188	0.02%
2023/08/29	2	51.10	0	0.00	51.30	2	37,936	0.01%
2023/08/28	2	51.60	2	50.10	50.00	0	38,633	0.00%
2023/08/25	8	51.40	0	0.00	51.20	8	40,146	0.02%
2023/08/22	0.3	49.65	0	0.00	49.50	0.3	43,485	0.00%
2023/08/18	0	0.00	2	51.20	50.60	-2	44,402	0.00%
2023/08/17	2	51.50	0	52.00	52.20	2	44,375	0.00%
2023/08/15	1	51.50	0	0.00	51.50	1	44,880	0.00%
2023/08/14	1	50.70	15	50.70	50.70	-14	45,647	-0.03%
2023/08/11	15	51.47	7	51.41	51.70	8	45,956	0.02%
2023/08/10	2	50.65	8	51.60	49.70	-6	46,275	-0.01%
2023/08/09	11	52.13	0	0.00	51.60	11	47,828	0.02%
2023/08/08	0	0.00	4	52.40	52.00	-4	48,881	-0.01%
2023/08/04	1.2	48.91	0	0.00	49.10	1.2	48,602	0.00%
2023/08/02	0	0.00	3	48.88	48.90	-3	48,614	-0.01%
2023/08/01	4	49.63	0	0.00	49.60	4	48,699	0.01%
2023/07/31	2	49.23	9	49.60	49.50	-7	48,511	-0.01%
2023/07/28	22	48.90	10	49.25	48.55	12	48,043	0.03%
2023/07/27	13	49.58	14	49.76	49.35	-1	47,803	0.00%
2023/07/26	11.2	51.70	1	52.30	50.30	10.2	47,496	0.02%
2023/07/25	13	51.67	4	52.10	51.30	9	46,907	0.02%
2023/07/24	4	51.60	16	51.98	51.00	-12	46,661	-0.03%
2023/07/21	4.7	53.07	3	52.77	52.80	1.7	46,230	0.00%
2023/07/20	0	0.00	12	52.40	52.60	-12	46,001	-0.03%
2023/07/19	9	52.16	9	51.58	51.30	0	45,630	0.00%
2023/07/18	22.3	50.49	5	50.06	51.00	17.3	44,970	0.04%
2023/07/17	16	49.36	30	48.99	49.10	-14	43,990	-0.03%
2023/07/14	7	55.04	1	55.00	54.30	6	42,403	0.01%
2023/07/13	5	54.72	2	54.55	54.20	3	41,091	0.01%
2023/07/12	0.1	53.10	6	53.85	54.10	-5.9	40,629	-0.01%
2023/07/11	0	0.00	1	54.50	54.20	-1	40,040	0.00%
2023/07/10	12	54.83	15	53.65	53.10	-3	39,308	-0.01%
2023/07/07	3	53.70	1	55.20	54.60	2	38,917	0.01%
2023/07/06	9	56.00	0	0.00	55.30	9	38,123	0.02%
2023/07/05	3	54.93	2.2	56.36	54.80	0.9	37,616	0.00%
2023/07/04	6	56.07	5	56.36	56.00	1	37,100	0.00%
2023/07/03	8.3	56.87	5	56.58	56.60	3.3	36,606	0.01%
2023/06/30	7	54.31	2	54.75	54.30	5	35,940	0.01%
2023/06/29	1	54.20	3	54.44	55.00	-2	35,190	-0.01%
2023/06/28	6.1	54.18	4	54.30	54.50	2.1	34,879	0.01%
2023/06/27	5	52.56	605	52.77	52.20	-600	34,017	-1.76%	大賣/鉅額交易
2023/06/26	16	52.21	10	52.93	53.90	6	32,824	0.02%
2023/06/21	616	51.74	10	51.55	51.70	606	31,520	1.92%	大買/鉅額交易
2023/06/20	53	49.55	44	49.26	49.95	9	29,760	0.03%
2023/06/19	3	46.08	3	45.93	46.20	0	27,664	0.00%
2023/06/16	25.4	46.62	15	45.38	45.85	10.4	26,909	0.04%
2023/06/15	2	44.90	14.2	43.42	45.80	-12.2	24,277	-0.05%
2023/06/14	0	0.00	1.5	41.85	41.65	-1.5	23,131	-0.01%
2023/06/12	11	41.73	3	41.77	41.30	8	22,698	0.04%
2023/06/09	3	40.38	0	0.00	40.70	3	22,253	0.01%
2023/06/07	2	41.23	12	41.12	41.15	-10	21,747	-0.05%
2023/06/06	10	41.50	2	41.15	40.90	8	21,565	0.04%
2023/06/05	5	41.55	5	41.80	41.50	0	21,405	0.00%
2023/06/02	11	41.95	1	42.30	41.65	10	21,057	0.05%
2023/06/01	15	42.25	7	41.87	41.70	8	20,241	0.04%
2023/05/31	10	41.75	5	41.57	42.30	5	19,439	0.03%
2023/05/30	11	40.72	5	40.90	40.80	6	17,792	0.03%
2023/05/29	5	40.20	22	39.96	40.10	-17	16,540	-0.10%
2023/05/26	25	39.82	4	40.24	40.15	21	15,217	0.14%
2023/05/25	4	39.03	6	39.10	39.65	-2	14,265	-0.01%
2023/05/24	2	37.55	0	38.30	38.40	2	13,437	0.01%
2023/05/23	0	0.00	5.1	37.96	37.80	-5.1	13,221	-0.04%
2023/05/22	3	38.58	0	0.00	38.35	3	13,054	0.02%
2023/05/19	2	38.40	0	0.00	38.00	2	12,836	0.02%
2023/05/18	2	38.63	8	39.13	39.15	-6	12,236	-0.05%
2023/05/17	3	37.40	11	37.92	37.85	-8	11,459	-0.07%
2023/05/16	1.1	38.01	11	38.20	38.05	-9.9	10,956	-0.09%
2023/05/15	18	38.41	9	38.80	38.00	9	10,298	0.09%
2023/05/12	22	36.14	16.1	36.18	37.40	6	8,529	0.07%
2023/05/11	0	0.00	21	34.50	34.00	-21	7,137	-0.29%
2023/05/09	0	0.00	2	33.95	33.60	-2	6,776	-0.03%
2023/05/08	1	34.50	22	34.24	34.35	-21	6,657	-0.32%
2023/05/04	6	33.70	4	33.80	33.70	2	6,400	0.03%
2023/05/02	2	33.65	0	0.00	33.65	2	6,371	0.03%
2023/04/27	1	32.50	0	0.00	32.55	1	6,285	0.02%
2023/04/26	0	0.00	10	32.35	32.80	-10	6,283	-0.16%
2023/04/25	2	33.15	0	0.00	32.35	2	6,326	0.03%
2023/04/24	0	0.00	17	32.51	32.80	-17	6,278	-0.27%
2023/04/20	0	0.00	15	32.85	32.85	-15	6,249	-0.24%
2023/04/19	1	33.00	0	0.00	32.90	1	6,223	0.02%
2023/04/17	5	33.59	0	0.00	33.60	5	6,162	0.08%
2023/04/14	7	33.53	0	0.00	33.40	7	6,141	0.11%
2023/04/13	0.1	33.50	8	33.87	33.55	-8	6,147	-0.13%
2023/04/12	0	0.00	46	33.80	33.80	-46	6,179	-0.74%
2023/04/10	1	33.10	0	0.00	33.20	1	6,247	0.02%
2023/04/07	12	33.08	0	0.00	32.95	12	6,250	0.19%
2023/03/31	10	33.00	0	0.00	33.00	10	6,246	0.16%
2023/03/30	5	33.15	0	0.00	33.15	5	6,215	0.08%
2023/03/29	30	33.66	5	34.35	33.45	25	6,199	0.40%
2023/03/28	7	33.89	1	33.85	34.30	6	5,978	0.10%
2023/03/24	4	32.76	6	32.79	32.85	-2	6,078	-0.03%
2023/03/23	6	32.40	0	0.00	32.50	6	6,263	0.10%
2023/03/22	3	32.62	2	32.55	32.45	1	6,443	0.02%
2023/03/21	1	32.55	4	32.60	32.50	-3	6,667	-0.04%
2023/03/20	5	32.35	0	0.00	32.25	5	6,767	0.07%
2023/03/17	0	0.00	2	32.50	32.35	-2	7,059	-0.03%
2023/03/16	11	32.00	0	0.00	31.95	11	7,218	0.15%
2023/03/13	10	32.80	24	32.92	33.20	-14	7,703	-0.18%
2023/03/10	2	33.18	1	33.40	33.15	1	7,707	0.01%
2023/03/09	2	34.43	0	0.00	34.15	2	7,570	0.03%
2023/03/08	0	0.00	16	34.63	34.60	-16	7,589	-0.21%
2023/03/06	0	0.00	11.1	33.82	33.90	-11.1	7,189	-0.15%
2023/03/03	0.1	33.15	4	33.40	33.15	-4	7,134	-0.06%
2023/03/02	0	0.00	4	33.21	33.30	-4	7,194	-0.06%
2023/03/01	1	33.20	3	33.15	33.20	-2	7,163	-0.03%
2023/02/24	12	33.54	0	0.00	33.50	12	7,146	0.17%
2023/02/22	7	34.11	0	0.00	33.80	7	7,228	0.10%
2023/02/21	3	34.28	0	0.00	34.20	3	7,255	0.04%
2023/02/20	5	34.20	0	0.00	34.15	5	7,239	0.07%
2023/02/17	5	34.00	0	0.00	34.05	5	7,229	0.07%
2023/02/16	1	34.00	5	34.15	34.00	-4	7,267	-0.06%
2023/02/15	1	34.25	0	0.00	34.15	1	7,481	0.01%
2023/02/14	15	33.45	0	0.00	33.45	15	7,374	0.20%
2023/02/13	10	33.10	0	0.00	33.25	10	7,597	0.13%
2023/02/07	0	0.00	2	34.40	34.30	-2	7,734	-0.03%
2023/02/03	2	34.43	1	34.50	34.40	1	7,719	0.01%
2023/02/02	5	34.50	0	0.00	34.30	5	7,698	0.06%
2023/01/30	5	33.80	0	0.00	33.95	5	7,640	0.07%
2023/01/17	1	33.20	0	0.00	33.15	1	7,632	0.01%
2023/01/11	2	33.90	0	0.00	33.90	2	7,818	0.03%
2023/01/10	1	33.85	7	33.75	33.85	-6	7,870	-0.08%
2023/01/06	1	33.90	0	0.00	33.95	1	8,001	0.01%
2023/01/04	1	34.35	1	34.45	34.30	0	8,199	0.00%
2023/01/03	0	0.00	1	34.65	34.70	-1	8,226	-0.01%
2022/12/29	4	34.38	3	33.60	34.15	1	8,061	0.01%
2022/12/27	0	0.00	6	34.05	34.10	-6	7,905	-0.08%
2022/12/26	5	33.90	0	0.00	33.75	5	7,904	0.06%
2022/12/23	1	33.70	0	0.00	33.70	1	8,014	0.01%
2022/12/22	1	33.85	0	0.00	33.70	1	8,053	0.01%
2022/12/13	3	34.40	4	34.33	34.35	-1	7,706	-0.01%
2022/12/12	0	0.00	10	33.65	33.70	-10	7,556	-0.13%
2022/12/09	10	34.00	4	34.00	33.85	6	7,545	0.08%
2022/12/07	4	33.48	0	0.00	34.00	4	7,139	0.06%
2022/12/06	0	0.00	6	32.62	32.80	-6	6,721	-0.09%
2022/12/05	1	32.55	1	32.85	32.65	0	6,728	0.00%
2022/12/01	2	32.25	0	0.00	32.25	2	6,608	0.03%
2022/11/25	0	0.00	4	32.10	31.85	-4	6,772	-0.06%
2022/11/22	2	31.75	0	0.00	31.75	2	7,731	0.03%
2022/11/18	0	0.00	1	31.85	32.25	-1	7,765	-0.01%
2022/11/17	5	31.50	0	31.40	31.50	5	7,762	0.06%
2022/11/16	1	31.20	0	0.00	31.20	1	7,761	0.01%
2022/11/15	3	31.95	0	0.00	32.00	3	7,748	0.04%
2022/11/14	0	0.00	0.2	31.90	32.00	-0.2	8,108	0.00%
2022/11/11	7	32.20	0	0.00	31.75	7	8,455	0.08%
2022/11/09	0	0.00	1	31.95	32.05	-1	8,939	-0.01%
2022/11/03	30	31.03	30	30.50	30.50	0	9,081	0.00%
2022/11/02	10	31.40	10	31.05	31.05	0	9,199	0.00%
2022/11/01	20	31.31	20	31.30	31.30	0	9,180	0.00%
2022/10/27	1	31.20	0	0.00	31.20	1	9,342	0.01%
2022/10/13	0	0.00	1	32.35	31.95	-1	9,677	-0.01%
2022/10/06	0	0.00	2	33.10	33.05	-2	10,323	-0.02%
2022/10/05	0	0.00	1	33.10	33.05	-1	10,638	-0.01%
2022/10/03	5	31.70	0	0.00	31.85	5	10,659	0.05%
2022/09/28	0	0.00	1	32.10	32.10	-1	10,742	-0.01%
2022/09/27	0	0.00	9	32.17	32.90	-9	10,652	-0.08%
2022/09/21	0	0.00	60	32.90	32.85	-60	10,845	-0.55%
2022/09/20	0	0.00	1	33.00	33.10	-1	10,848	-0.01%
2022/09/19	60	33.08	0	0.00	32.85	60	10,855	0.55%
2022/09/15	40	32.80	45	33.03	32.85	-5	10,789	-0.05%
2022/09/13	2	32.75	20	32.60	32.80	-18	10,902	-0.17%
2022/09/12	21	32.80	0	0.00	32.70	21	10,941	0.19%
2022/09/06	12	33.64	10	33.55	33.30	2	12,181	0.02%
2022/09/05	7	33.87	5	33.80	33.80	2	12,043	0.02%
2022/09/02	0	0.00	1	34.35	34.10	-1	12,119	-0.01%
2022/08/31	3	34.48	0	0.00	34.50	3	12,204	0.02%
2022/08/30	8	34.36	5	36.14	34.30	3	12,316	0.02%
2022/08/26	0	0.00	1	34.80	34.55	-1	11,530	-0.01%
2022/08/23	3	34.13	0	0.00	34.15	3	11,682	0.03%
2022/08/22	2	34.00	0	0.00	33.90	2	11,658	0.02%
2022/08/19	0	0.00	2	35.00	34.40	-2	11,683	-0.02%
2022/08/18	0	0.00	1	35.40	35.40	-1	11,395	-0.01%
2022/08/17	2	35.85	12	35.59	35.60	-10	11,146	-0.09%
2022/08/16	16	34.72	19	34.80	34.95	-3	10,898	-0.03%
2022/08/15	3	34.42	0	0.00	34.50	3	11,085	0.03%
2022/08/12	1	34.15	1	34.40	34.60	0	11,276	0.00%
2022/08/10	1	33.10	0	0.00	33.10	1	11,265	0.01%
2022/08/09	17	33.98	19	33.72	33.70	-2	11,420	-0.02%
2022/08/05	3	33.42	0	0.00	33.35	3	11,799	0.03%
2022/08/02	2	33.45	0	0.00	33.60	2	12,017	0.02%
2022/07/27	3	35.35	0	0.00	35.45	3	12,658	0.02%
2022/07/26	6	35.53	4	35.55	35.60	2	12,800	0.02%
2022/07/19	0	0.00	6	36.00	35.85	-6	12,733	-0.05%
2022/07/15	0	0.00	2	34.78	35.00	-2	12,458	-0.02%
2022/07/14	15	33.92	13	34.03	34.40	2	12,320	0.02%
2022/07/13	13	34.25	7	34.24	34.20	6	12,307	0.05%
2022/07/05	5	33.49	0	0.00	33.70	5	12,463	0.04%
2022/07/04	0	0.00	1	33.05	33.70	-1	12,632	-0.01%
2022/07/01	1	33.55	2	33.33	32.45	-1	12,803	-0.01%
2022/06/27	0	0.00	0.4	33.95	34.05	-0.4	13,382	0.00%
2022/06/22	0	0.00	3	33.88	34.05	-3	14,750	-0.02%
2022/06/21	2	34.20	0	0.00	34.15	2	15,226	0.01%
2022/06/20	0	0.00	1	34.30	34.00	-1	16,349	-0.01%
2022/06/16	4	35.28	1	35.80	34.20	3	18,656	0.02%
2022/06/07	3	36.02	3	36.05	36.20	0	23,282	0.00%
2022/05/25	0	0.00	1	36.05	36.20	-1	25,102	0.00%
2022/05/24	0	0.00	3	35.72	36.10	-3	25,222	-0.01%
2022/05/23	4	35.53	1	36.85	35.35	3	25,134	0.01%
2022/05/20	0	0.00	82	36.14	36.00	-82	24,981	-0.33%
2022/05/19	1	34.95	5	34.99	35.60	-4	25,058	-0.02%
2022/05/16	1	35.25	4	35.06	35.30	-3	25,394	-0.01%
2022/05/13	0	0.00	3	33.75	33.95	-3	25,052	-0.01%
2022/05/12	0	0.00	2	33.00	33.20	-2	25,073	-0.01%
2022/05/10	1	32.65	0	0.00	32.70	1	24,929	0.00%
2022/05/09	2	33.43	0	0.00	33.00	2	24,958	0.01%
2022/05/06	2	34.25	5	34.35	34.10	-3	24,941	-0.01%
2022/05/05	1	35.15	1	34.85	34.95	0	24,912	0.00%
2022/05/04	5	34.87	4	35.04	35.05	1	24,948	0.00%
2022/05/03	1	33.40	1	34.30	34.30	0	24,829	0.00%
2022/04/29	4	33.79	0	0.00	33.55	4	24,853	0.02%
2022/04/28	0	0.00	1	33.45	33.45	-1	24,874	0.00%
2022/04/27	1	33.30	0	0.00	33.30	1	24,889	0.00%
2022/04/26	1	33.75	1	33.65	33.70	0	24,903	0.00%
2022/04/25	0	0.00	2	33.40	33.55	-2	24,907	-0.01%
2022/04/22	1	33.40	22	33.58	33.85	-21	24,998	-0.08%
2022/04/21	1	33.95	0	0.00	33.50	1	25,180	0.00%
2022/04/20	1	34.10	0	0.00	33.95	1	25,166	0.00%
2022/04/19	20	33.95	0	0.00	33.85	20	25,311	0.08%
2022/04/18	1	33.90	0	0.00	33.90	1	25,523	0.00%
2022/04/15	1	34.30	7	34.10	34.10	-6	25,545	-0.02%
2022/04/12	1	35.50	0	0.00	35.25	1	25,693	0.00%
2022/04/11	0	0.00	2	35.45	35.55	-2	25,952	-0.01%
2022/04/07	0	0.00	0.5	34.90	34.90	-0.5	26,229	0.00%
2022/04/01	7	36.15	0	0.00	36.25	7	26,209	0.03%
2022/03/30	0	0.00	11	36.28	36.15	-11	26,436	-0.04%
2022/03/29	5	36.57	10	36.07	36.50	-5	26,437	-0.02%
2022/03/25	0	0.00	33.2	36.71	36.90	-33.2	27,001	-0.12%
2022/03/24	0.1	36.30	1	36.40	36.40	-0.9	26,915	0.00%
2022/03/23	6.1	36.24	25	36.15	36.20	-18.9	26,585	-0.07%
2022/03/22	12	34.84	27.2	34.59	35.00	-15.2	25,909	-0.06%
2022/03/21	25.2	33.89	1	34.25	33.20	24.2	25,769	0.09%
2022/03/18	20.5	35.89	27.4	35.54	34.80	-6.9	27,186	-0.03%
2022/03/17	40	34.68	5	34.43	34.55	35	25,792	0.14%
2022/03/16	0.1	32.70	21	33.29	33.90	-20.9	27,012	-0.08%
2022/03/15	0	0.00	14	32.47	32.35	-14	27,180	-0.05%
2022/03/14	10	32.65	6	32.00	32.75	4	27,649	0.01%
2022/03/11	0.1	32.20	1	32.40	32.05	-0.9	28,443	0.00%
2022/03/10	17	31.81	0	0.00	31.95	17	28,427	0.06%
2022/03/08	0	0.00	1	31.55	31.90	-1	29,096	0.00%
2022/03/07	0.1	31.75	10	31.45	31.60	-9.9	29,577	-0.03%
2022/03/04	2	32.60	5	32.55	32.75	-3	30,483	-0.01%
2022/03/03	5.1	32.89	0	0.00	32.45	5.1	30,872	0.02%
2022/03/02	1	32.40	0	0.00	32.25	1	31,443	0.00%
2022/03/01	5	32.40	27	32.23	32.55	-22	32,177	-0.07%
2022/02/25	1	31.00	0	0.00	31.25	1	32,779	0.00%
2022/02/24	3	30.60	6	30.75	30.45	-3	34,164	-0.01%
2022/02/23	2	31.45	10	31.45	31.45	-8	35,556	-0.02%
2022/02/22	1	31.90	0	0.00	31.75	1	39,053	0.00%
2022/02/21	0	0.00	8	32.03	31.85	-8	40,997	-0.02%
2022/02/18	2	31.50	0	0.00	31.35	2	41,764	0.00%
2022/02/17	0	0.00	26	31.46	31.95	-26	42,519	-0.06%
2022/02/16	0	0.00	5	30.90	30.75	-5	43,007	-0.01%
2022/02/10	0	0.00	1	30.70	30.80	-1	45,411	0.00%
2022/02/08	10	30.45	0	0.00	30.50	10	46,422	0.02%
2022/02/07	0	0.00	1	29.40	29.70	-1	46,905	0.00%
2022/01/25	0	0.00	3	29.00	28.25	-3	47,247	-0.01%
2022/01/24	0	29.00	1	28.70	29.35	-1	47,641	0.00%
2022/01/21	1	29.65	0	0.00	29.55	1	48,276	0.00%
2022/01/17	5	29.45	0	30.00	30.20	5	50,731	0.01%
2022/01/14	0	0.00	8	30.04	29.85	-8	51,242	-0.02%
2022/01/13	10	30.75	10	30.80	30.70	0	51,732	0.00%
2022/01/12	1	30.90	8	30.94	31.05	-7	52,645	-0.01%
2022/01/11	1	31.05	4	30.90	30.35	-3	53,634	-0.01%
2022/01/10	3	31.33	0	0.00	31.15	3	54,662	0.01%
2022/01/07	12	31.53	2	31.90	31.50	10	56,112	0.02%
2022/01/06	0	0.00	9	31.75	32.15	-9	58,624	-0.02%
2022/01/05	3	31.93	0.4	31.80	31.80	2.6	60,498	0.00%
2022/01/04	1	32.30	0	0.00	32.40	1	61,223	0.00%
2022/01/03	7	32.78	0	0.00	32.80	7	62,833	0.01%
2021/12/30	0	0.00	10	32.60	32.60	-10	64,549	-0.02%
2021/12/29	11	32.34	14	32.32	32.40	-3	66,296	0.00%
2021/12/28	7	32.35	4.5	32.31	32.25	2.5	67,519	0.00%
2021/12/27	8	32.01	15	32.24	32.30	-7	68,276	-0.01%
2021/12/24	4	31.68	4	31.60	31.60	0	69,052	0.00%
2021/12/23	10	31.82	10	31.77	31.65	0	69,663	0.00%
2021/12/22	4	31.35	4	31.55	31.75	0	71,310	0.00%
2021/12/21	20	31.75	27	31.66	31.75	-7	72,225	-0.01%
2021/12/20	30	32.25	27	32.05	32.15	3	73,784	0.00%
2021/12/17	10.5	31.91	12	31.91	31.90	-1.5	79,917	0.00%
2021/12/16	0	0.00	20	31.76	31.55	-20	84,693	-0.02%
2021/12/15	24	31.35	11	31.35	31.40	13	91,212	0.01%
2021/12/14	50	32.62	74	32.25	31.90	-24	93,039	-0.03%
2021/12/13	18	30.78	8	31.30	31.50	10	90,912	0.01%
2021/12/10	55	31.36	88	30.96	30.45	-33	89,869	-0.04%
2021/12/09	41	33.13	16	32.81	32.85	25	87,725	0.03%
2021/12/08	13	34.31	13	34.35	33.90	0	86,923	0.00%
2021/12/07	23	34.97	4	34.44	34.45	19	86,353	0.02%
2021/12/06	10	34.26	7	34.15	34.15	3	85,453	0.00%
2021/12/03	36	34.70	7	34.66	34.60	29	85,788	0.03%
2021/12/02	55	34.43	24	34.05	34.00	31	85,774	0.04%
2021/12/01	18	35.25	9	35.15	35.05	9	85,773	0.01%
2021/11/30	16	35.68	7	35.80	35.60	9	85,693	0.01%
2021/11/29	16	34.98	12	34.94	35.00	4	86,284	0.00%
2021/11/26	7	36.01	19	35.73	35.60	-12	87,332	-0.01%
2021/11/25	9	37.62	3	37.40	36.70	6	87,346	0.01%
2021/11/24	17	37.51	0	0.00	37.60	17	88,214	0.02%
2021/11/23	24	39.23	19	38.73	37.75	5	88,078	0.01%
2021/11/22	19	39.28	21	38.67	38.50	-2	87,833	0.00%
2021/11/19	62	38.48	64	38.71	38.85	-2	86,945	0.00%
2021/11/18	6	35.76	41	35.52	36.20	-35	84,338	-0.04%
2021/11/17	3	33.80	14	34.47	34.80	-11	83,529	-0.01%
2021/11/16	15	32.73	8.5	33.07	33.05	6.5	84,033	0.01%
2021/11/15	0.5	31.55	50	31.30	31.65	-49.5	83,579	-0.06%
2021/11/12	0	0.00	1	32.40	32.40	-1	82,778	0.00%
2021/11/11	12	32.73	32	32.94	32.75	-20	82,458	-0.02%
2021/11/10	37	33.13	10	33.15	32.75	27	82,591	0.03%
2021/11/09	6	34.69	5	34.62	34.50	1	81,346	0.00%
2021/11/08	7	34.92	14	34.97	34.60	-7	81,068	-0.01%
2021/11/05	16	34.27	15	34.24	34.20	1	80,450	0.00%
2021/11/04	14	34.26	11	34.30	33.95	3	80,248	0.00%
2021/11/03	5	33.65	3	33.92	33.60	2	80,239	0.00%
2021/11/02	9	33.75	8	34.21	33.55	1	80,294	0.00%
2021/11/01	4	33.84	31	33.89	33.70	-27	80,105	-0.03%
2021/10/29	7	34.96	7	35.26	34.40	0	79,912	0.00%
2021/10/28	50	34.92	13	34.94	34.70	37	79,511	0.05%
2021/10/27	10	34.38	8	34.38	34.70	2	79,229	0.00%
2021/10/26	24	33.72	2	33.85	33.40	22	79,236	0.03%
2021/10/25	2	34.10	1	34.35	34.00	1	79,311	0.00%
2021/10/22	5	34.58	7	34.51	34.25	-2	78,953	0.00%
2021/10/21	17	33.99	3	34.32	34.70	14	78,280	0.02%
2021/10/20	6	33.79	1	34.45	33.85	5	77,566	0.01%
2021/10/19	10	34.36	4	34.50	34.30	6	76,558	0.01%
2021/10/18	6	35.56	31	35.38	35.25	-25	75,478	-0.03%
2021/10/15	11	35.47	11	35.12	35.80	0	74,309	0.00%
2021/10/14	26	34.92	13	35.14	34.55	13	72,805	0.02%
2021/10/13	9	34.53	16	34.36	34.60	-7	69,990	-0.01%
2021/10/12	1	33.65	5	33.86	33.65	-4	68,007	-0.01%
2021/10/08	26	34.51	29	34.39	33.75	-3	67,142	0.00%
2021/10/07	26.2	34.27	19.2	34.09	33.90	7	65,231	0.01%
2021/10/06	8	34.04	25	33.48	34.00	-17	63,120	-0.03%
2021/10/05	24	32.56	12	32.90	33.45	12	61,172	0.02%
2021/10/04	16	32.00	8	32.16	32.35	8	59,802	0.01%
2021/10/01	15	32.63	35	32.59	32.00	-20	58,780	-0.03%
2021/09/30	35.5	32.70	18	32.80	32.70	17.5	57,518	0.03%
2021/09/29	42.5	32.36	18	32.94	32.65	24.5	56,777	0.04%
2021/09/28	22	32.60	17	32.64	32.65	5	54,838	0.01%
2021/09/27	33	34.03	37	34.26	33.75	-4	53,293	-0.01%
2021/09/24	60	33.94	64	33.46	34.10	-4	51,001	-0.01%
2021/09/23	40	33.62	49	32.62	34.80	-9	45,153	-0.02%
2021/09/22	26	33.65	65	32.53	31.65	-39	40,445	-0.10%
2021/09/17	30	32.28	46	32.96	33.40	-16	33,482	-0.05%
2021/09/16	16	30.26	13	30.25	30.40	3	30,901	0.01%
2021/09/15	0	0.00	3	29.50	29.65	-3	30,050	-0.01%
2021/09/13	0	0.00	1	28.40	29.10	-1	29,514	0.00%
2021/09/09	4	28.28	0	0.00	28.60	4	29,060	0.01%
2021/09/08	4	27.95	4	28.45	27.90	0	28,911	0.00%
2021/09/07	2	28.50	0	0.00	28.85	2	28,391	0.01%
2021/09/06	3	29.08	0	0.00	28.60	3	28,070	0.01%
2021/09/03	9	29.93	15	29.46	29.65	-6	27,372	-0.02%
2021/09/02	35	30.43	16	30.63	29.75	19	26,649	0.07%
2021/09/01	19	31.88	34	31.53	31.70	-15	24,832	-0.06%
2021/08/31	1	30.15	4	30.49	30.55	-3	23,255	-0.01%
2021/08/30	57	30.16	24	30.27	30.30	33	22,256	0.15%
2021/08/27	12	29.00	21	28.99	29.40	-9	20,464	-0.04%
2021/08/26	2	28.78	3	28.62	28.30	-1	19,580	-0.01%
2021/08/24	0	0.00	19.2	28.26	28.35	-19.2	17,703	-0.11%
2021/08/23	11	27.87	7	28.31	27.85	4	16,716	0.02%
2021/08/20	8	28.06	538	27.69	28.00	-530	15,421	-3.44%	大賣/鉅額交易
2021/08/19	2	26.15	0	0.00	26.30	2	13,922	0.01%
2021/08/17	0	0.00	25	25.14	25.15	-25	13,451	-0.19%
2021/08/16	17	24.92	33	25.26	24.95	-16	13,491	-0.12%
2021/08/13	2	26.45	0	0.00	26.55	2	13,065	0.02%
2021/08/12	25	26.33	19	26.22	26.30	6	12,906	0.05%
2021/08/11	1	25.60	0	0.00	25.50	1	13,049	0.01%
2021/08/10	105	26.00	1	26.25	25.90	104	13,174	0.79%	大買/鉅額交易
2021/08/09	418	26.44	8	27.62	26.20	410	13,468	3.04%	大買/鉅額交易
2021/08/06	0	0.00	34	27.06	27.20	-34	13,136	-0.26%
2021/08/05	9	27.00	2	27.00	27.00	7	13,310	0.05%
2021/08/03	5	27.22	10	27.28	27.40	-5	13,595	-0.04%
2021/08/02	0	0.00	707	26.99	27.25	-707	13,319	-5.31%	大賣/鉅額交易
2021/07/30	8	25.94	12	26.40	26.05	-4	12,791	-0.03%
2021/07/29	4	24.99	1	24.60	25.70	3	12,223	0.02%
2021/07/28	1	23.70	0	0.00	24.00	1	11,653	0.01%
2021/07/27	0	0.00	5	24.10	24.00	-5	12,083	-0.04%
2021/07/26	2	23.93	10	24.05	23.90	-8	12,524	-0.06%
2021/07/23	0	0.00	1	24.05	24.05	-1	12,954	-0.01%
2021/07/22	0	0.00	10	24.00	23.95	-10	14,017	-0.07%
2021/07/21	0	0.00	5	24.30	23.90	-5	15,752	-0.03%
2021/07/20	214	23.99	0	0.00	23.90	214	15,822	1.35%	大買/鉅額交易
2021/07/19	3	24.10	0	0.00	24.10	3	15,988	0.02%
2021/07/16	2	24.48	0	0.00	24.30	2	16,489	0.01%
2021/07/09	0	0.00	18	24.43	24.60	-18	17,700	-0.10%
2021/07/08	1	24.85	0	0.00	24.80	1	17,927	0.01%
2021/07/07	0	0.00	15	24.25	24.35	-15	18,198	-0.08%
2021/07/06	0	0.00	4	24.25	24.25	-4	18,397	-0.02%
2021/07/02	0	0.00	6	24.55	24.40	-6	18,694	-0.03%
2021/06/30	5	25.50	2	25.28	24.70	3	19,271	0.02%
2021/06/28	75	24.17	0.3	24.00	24.00	74.7	18,604	0.40%
2021/06/25	0	0.00	1	24.20	24.05	-1	18,732	-0.01%
2021/06/22	1	24.20	0	0.00	23.85	1	19,419	0.01%
2021/06/21	1	23.70	2	23.80	23.70	-1	19,485	-0.01%
2021/06/11	100	25.00	0	0.00	24.85	100	20,965	0.48%
2021/06/08	0	0.00	16	25.00	25.15	-16	23,725	-0.07%
2021/06/04	0	0.00	1	24.95	24.85	-1	24,307	0.00%
2021/06/02	0	0.00	1	24.80	25.00	-1	25,482	0.00%
2021/06/01	0	0.00	0	24.80	24.85	0	26,165	0.00%
2021/05/31	2	24.85	0.1	24.75	24.85	1.9	27,251	0.01%
2021/05/28	200	25.08	1	25.00	24.90	199	30,057	0.66%	大買/鉅額交易
2021/05/27	125	24.86	0	0.00	25.00	125	33,968	0.37%	大買/鉅額交易
2021/05/25	2.1	23.90	610	24.03	23.80	-607.9	35,093	-1.73%	大賣/鉅額交易
2021/05/20	1	22.95	1	23.10	23.00	0	36,456	0.00%
2021/05/19	0.1	23.35	2	23.10	23.35	-1.9	37,310	-0.01%
2021/05/18	5	22.50	0	0.00	22.40	5	38,202	0.01%
2021/05/17	300	20.30	30	20.63	20.55	270	38,268	0.71%	大買/鉅額交易
2021/05/14	2	22.80	0	0.00	22.50	2	38,046	0.01%
2021/05/13	0	0.00	20	21.30	22.30	-20	37,874	-0.05%
2021/05/12	302	21.98	0	0.00	22.90	302	37,688	0.80%	大買/鉅額交易
2021/05/11	25	24.76	0	0.00	24.25	25	37,222	0.07%
2021/05/10	0	0.00	1	25.35	25.70	-1	37,091	0.00%
2021/05/07	0	0.00	2	25.65	25.65	-2	37,745	-0.01%
2021/05/06	10	24.75	0	0.00	24.60	10	37,769	0.03%
2021/05/05	0	0.00	5	24.75	24.55	-5	37,819	-0.01%
2021/05/04	7	24.77	2	24.70	24.70	5	38,316	0.01%
2021/05/03	21	26.14	0.3	26.35	25.75	20.7	38,045	0.05%
2021/04/29	53	27.26	3	27.40	27.00	50	37,927	0.13%
2021/04/28	13	28.02	75	28.18	27.95	-62	37,887	-0.16%
2021/04/27	45	28.11	47	28.24	28.55	-2	37,354	-0.01%
2021/04/26	2	26.95	0	0.00	26.90	2	36,776	0.01%
2021/04/23	3	27.10	0.8	26.70	26.85	2.2	36,871	0.01%
2021/04/22	0	0.00	7	27.11	26.60	-7	36,995	-0.02%
2021/04/21	8	27.44	4	27.10	27.25	4	36,807	0.01%
2021/04/20	6	27.10	3	27.05	27.20	3	36,858	0.01%
2021/04/19	2	27.38	8	27.17	27.30	-6	37,612	-0.02%
2021/04/16	1	26.55	20	26.58	26.50	-19	37,472	-0.05%
2021/04/14	5	26.30	20	25.65	25.80	-15	38,428	-0.04%
2021/04/13	13	26.73	0	0.00	26.30	13	38,688	0.03%
2021/04/12	13	26.42	1	26.50	26.30	12	38,729	0.03%
2021/04/09	10	26.70	0	0.00	26.70	10	39,016	0.03%
2021/04/08	5	27.00	0	0.00	27.10	5	39,108	0.01%
2021/04/07	22	27.05	8	27.21	27.25	14	39,792	0.04%
2021/04/06	26	26.61	5	26.40	26.60	21	40,441	0.05%
2021/04/01	22	26.92	12	26.94	26.85	10	40,937	0.02%
2021/03/31	3	27.35	0	0.00	27.05	3	41,837	0.01%
2021/03/30	0	0.00	5	27.33	27.30	-5	43,385	-0.01%
2021/03/29	0	0.00	201	27.60	27.50	-201	45,564	-0.44%	大賣/鉅額交易
2021/03/26	1	27.70	11	27.66	27.60	-10	47,627	-0.02%
2021/03/25	1	28.00	15	27.89	27.60	-14	48,995	-0.03%
2021/03/24	20	27.57	1	27.65	27.50	19	50,804	0.04%
2021/03/23	25	27.22	13	27.11	27.10	12	51,779	0.02%
2021/03/22	1	27.40	5	27.30	27.40	-4	52,246	-0.01%
2021/03/19	13	27.62	23	27.77	27.50	-10	52,776	-0.02%
2021/03/18	233	28.10	0	0.00	28.05	233	54,426	0.43%	大買/鉅額交易
2021/03/17	6	28.30	7	28.68	28.20	-1	55,388	0.00%
2021/03/16	33	29.05	70	29.11	28.85	-37	57,510	-0.06%
2021/03/15	8	29.05	51	28.95	28.95	-43	57,333	-0.07%
2021/03/12	132	28.16	55	28.31	28.15	77	56,117	0.14%	大買/
2021/03/11	7	27.84	4	27.80	27.95	3	55,758	0.01%
2021/03/09	13	27.79	0	0.00	28.35	13	55,980	0.02%
2021/03/08	6	28.05	37	27.91	28.15	-31	55,962	-0.06%
2021/03/05	14	27.68	3	28.58	28.45	11	55,390	0.02%
2021/03/04	22	28.88	40	28.69	28.20	-18	55,682	-0.03%
2021/03/03	86.2	29.74	27	29.67	29.35	59.2	55,313	0.11%
2021/03/02	56	29.16	513	30.68	29.45	-457	52,522	-0.87%	大賣/鉅額交易
2021/02/26	14	27.68	2	28.00	27.95	12	48,714	0.02%
2021/02/25	11	27.45	5	27.20	27.50	6	47,957	0.01%
2021/02/24	3	27.45	0	0.00	27.20	3	47,557	0.01%
2021/02/23	7	27.01	7	27.10	27.00	0	47,006	0.00%
2021/02/22	33	27.08	14	27.03	26.95	19	46,677	0.04%
2021/02/19	21	27.54	12	27.46	27.45	9	46,058	0.02%
2021/02/18	518	26.63	15	26.13	27.45	503	45,195	1.11%	大買/鉅額交易
2021/02/17	10	25.40	0	0.00	25.55	10	44,094	0.02%
2021/02/03	0	0.00	1	25.40	25.15	-1	43,840	0.00%
2021/02/02	7	25.10	0	0.00	25.00	7	43,770	0.02%
2021/02/01	1	25.25	1	25.10	25.10	0	43,710	0.00%
2021/01/29	17.1	25.44	0	0.00	25.20	17.1	43,600	0.04%
2021/01/28	2	25.00	6	24.95	24.90	-4	42,959	-0.01%
2021/01/26	21	26.37	2	26.58	25.90	19	43,276	0.04%
2021/01/25	9	26.10	6	26.00	26.10	3	42,870	0.01%
2021/01/22	0	0.00	2	26.45	26.50	-2	42,980	0.00%
2021/01/21	0	0.00	3	26.10	26.20	-3	42,821	-0.01%
2021/01/20	4	26.41	35	25.81	25.55	-31	42,792	-0.07%
2021/01/19	9	26.74	11	26.77	26.85	-2	42,639	0.00%
2021/01/18	9	24.44	0	0.00	25.15	9	42,172	0.02%
2021/01/15	7	25.07	0	0.00	24.45	7	44,252	0.02%
2021/01/14	3	25.28	0	0.00	25.20	3	44,550	0.01%
2021/01/13	2	25.40	3	25.43	25.15	-1	44,557	0.00%
2021/01/12	9.5	25.30	0	0.00	25.40	9.5	44,187	0.02%
2021/01/11	1	24.40	3	24.65	24.40	-2	43,320	0.00%
2021/01/08	24.2	25.03	4	24.98	25.10	20.2	42,925	0.05%
2021/01/07	6.2	25.36	6	25.18	25.35	0.2	42,587	0.00%
2021/01/06	13.3	26.04	9	26.02	25.70	4.3	41,820	0.01%
2021/01/05	6	26.20	21	26.10	26.15	-15	41,312	-0.04%
2021/01/04	11	26.76	0	0.00	26.80	11	40,929	0.03%
2020/12/31	2	26.15	0	0.00	26.45	2	40,482	0.00%
2020/12/30	2	26.80	0	0.00	26.55	2	40,208	0.00%
2020/12/29	1	26.60	0	0.00	26.15	1	39,361	0.00%
2020/12/28	16	27.34	21	27.19	26.80	-5	38,445	-0.01%
2020/12/25	13	27.08	72	27.42	26.95	-59	37,476	-0.16%
2020/12/24	51	28.86	34	28.56	27.55	17	36,509	0.05%
2020/12/23	30	27.81	18	27.96	28.35	12	34,770	0.03%
2020/12/22	12	28.51	0	0.00	27.90	12	32,390	0.04%
2020/12/21	28	27.66	24.4	27.34	27.30	3.6	30,176	0.01%
2020/12/18	61	27.21	170	27.43	27.60	-109	28,570	-0.38%	大賣/鉅額交易
2020/12/17	28	25.57	17	25.67	25.65	11	26,353	0.04%
2020/12/16	51	24.82	41.6	25.17	24.75	9.4	25,278	0.04%
2020/12/15	19	24.91	30	25.10	24.45	-11	24,972	-0.04%
2020/12/14	2	24.38	40	24.13	25.05	-38	24,158	-0.16%
2020/12/11	87	24.08	35	23.75	23.20	52	22,119	0.24%
2020/12/10	93	23.32	27	24.04	24.10	66	20,722	0.32%
2020/12/09	61	22.02	20	21.50	21.95	41	17,953	0.23%
2020/12/08	10	21.38	0	0.00	21.10	10	17,339	0.06%
2020/12/07	0	0.00	10	21.55	21.10	-10	17,206	-0.06%
2020/12/04	29	21.66	44	21.41	21.45	-15	16,907	-0.09%
2020/12/03	18	21.28	3	21.80	21.55	15	16,642	0.09%
2020/12/02	0	0.00	164	21.14	21.10	-164	16,009	-1.02%	大賣/鉅額交易
2020/12/01	7	20.62	50	20.55	20.65	-43	15,642	-0.27%
2020/11/30	190	21.04	1	21.00	21.05	189	15,457	1.22%	大買/鉅額交易
2020/11/27	61	19.96	6	19.70	20.90	55	14,382	0.38%
2020/11/26	5	19.05	0	0.00	19.00	5	13,669	0.04%
2020/11/19	1	19.30	0	0.00	19.30	1	13,046	0.01%
2020/11/10	0	0.00	1	20.45	20.35	-1	13,029	-0.01%
2020/11/04	0	0.00	2	20.90	20.50	-2	13,652	-0.01%
2020/11/03	3	20.77	0	0.00	20.45	3	13,803	0.02%
2020/11/02	0	0.00	8	20.70	20.70	-8	14,771	-0.05%
2020/10/29	0	0.00	3	20.85	20.80	-3	14,802	-0.02%
2020/10/28	0	0.00	5	20.80	20.65	-5	15,384	-0.03%
2020/10/27	13	20.91	3	20.65	20.50	10	15,963	0.06%
2020/10/26	5	21.54	25	21.81	21.20	-20	15,584	-0.13%
2020/10/23	47	22.72	196	22.70	22.80	-149	14,694	-1.01%	大賣/鉅額交易
2020/10/22	9	20.10	0	0.00	21.35	9	12,221	0.07%
2020/10/07	0	0.00	20	17.60	17.60	-20	10,680	-0.19%
2020/09/29	0	0.00	5	17.00	17.05	-5	10,731	-0.05%
2020/09/28	3	15.25	0	0.00	15.50	3	10,501	0.03%
2020/09/14	2	15.85	0	0.00	16.45	2	10,403	0.02%
2020/09/11	9	16.15	0	0.00	15.80	9	10,393	0.09%
2020/08/31	0	0.00	1	17.25	17.20	-1	10,222	-0.01%
2020/08/27	5	17.15	0	0.00	17.20	5	10,285	0.05%
2020/08/20	0	0.00	20	16.88	16.65	-20	10,557	-0.19%
2020/08/19	0	0.00	5	17.50	17.30	-5	10,494	-0.05%
2020/08/18	5	17.10	0	0.00	17.40	5	10,421	0.05%
2020/08/17	0	0.00	2	16.85	17.30	-2	10,380	-0.02%
2020/08/14	185	16.55	0	0.00	17.00	185	10,252	1.80%	大買/鉅額交易
2020/08/13	1	16.50	5	16.50	16.50	-4	10,026	-0.04%
2020/08/12	0	0.00	3	14.90	15.00	-3	9,610	-0.03%
2020/08/10	7	14.58	0	0.00	14.65	7	9,182	0.08%
2020/08/07	10	13.15	0	0.00	14.20	10	8,946	0.11%
2020/08/06	0	0.00	190	14.60	13.05	-190	8,558	-2.22%	大賣/鉅額交易
2020/08/05	2	14.15	0	0.00	14.50	2	7,155	0.03%
2020/08/03	21	14.95	0.1	14.40	14.40	20.9	6,652	0.31%
2020/07/31	20	16.05	0	0.00	16.00	20	6,086	0.33%
2020/07/03	0	0.00	3	18.75	18.75	-3	7,066	-0.04%
2020/07/02	0	0.00	60	18.76	20.10	-60	7,197	-0.83%
2020/06/29	40	21.45	0	0.00	21.35	40	7,376	0.54%
2020/06/24	20	21.20	0	0.00	21.00	20	7,404	0.27%
2020/06/22	0	0.00	2	20.95	20.90	-2	7,524	-0.03%
2020/06/19	5	21.30	0	0.00	20.95	5	7,626	0.07%
2020/06/09	10	21.80	0	0.00	21.65	10	8,454	0.12%
2020/06/08	0	0.00	5	21.70	21.60	-5	8,544	-0.06%
2020/06/02	0	0.00	5	21.75	21.70	-5	8,681	-0.06%
2020/05/27	0	0.00	4	20.15	20.25	-4	8,301	-0.05%
2020/05/25	0	0.00	0.2	20.00	20.10	-0.2	8,346	0.00%
2020/05/22	0	0.00	10	20.30	20.40	-10	8,342	-0.12%
2020/05/20	0	0.00	12	20.60	20.60	-12	8,366	-0.14%
2020/05/19	10	20.30	8	20.60	20.35	2	8,511	0.02%
2020/05/14	0	20.40	0	0.00	20.50	0	8,683	0.00%
2020/05/13	5	21.25	0	0.00	21.20	5	8,698	0.06%
2020/05/12	10	20.95	10	21.10	20.90	0	8,665	0.00%
2020/05/11	0	0.00	10	21.65	21.40	-10	8,647	-0.12%
2020/05/08	0	0.00	10	22.00	21.80	-10	8,641	-0.12%
2020/05/07	25	22.14	0	0.00	21.90	25	8,568	0.29%
2020/05/06	15	23.60	10	22.75	22.70	5	8,363	0.06%
2020/04/30	10	21.25	0	0.00	21.50	10	7,860	0.13%
2020/04/24	0	0.00	20	21.60	21.40	-20	7,907	-0.25%
2020/04/23	0	0.00	1	21.75	21.70	-1	7,924	-0.01%
2020/04/20	10	22.45	0	0.00	22.45	10	7,775	0.13%
2020/04/17	40	22.65	0	0.00	22.65	40	7,812	0.51%
2020/04/16	0	0.00	26	22.67	22.75	-26	7,755	-0.34%
2020/04/15	196	22.46	32	22.64	22.50	164	7,678	2.14%	大買/鉅額交易
2020/04/09	0	0.00	12	22.45	22.40	-12	7,182	-0.17%
2020/04/08	0	0.00	1	22.20	22.80	-1	7,182	-0.01%
2020/04/07	20	22.60	147	22.64	22.45	-127	7,275	-1.75%	大賣/鉅額交易
2020/04/06	45	21.48	0	0.00	22.15	45	7,363	0.61%
2020/04/01	10	20.95	1	20.25	20.90	9	7,208	0.12%
2020/03/31	20	19.45	0	0.00	19.60	20	6,975	0.29%
2020/03/26	0	0.00	3	19.52	19.50	-3	6,850	-0.04%
2020/03/25	0	0.00	3	19.13	19.30	-3	6,868	-0.04%
2020/03/24	0	0.00	1	18.05	18.15	-1	6,813	-0.01%
2020/03/20	1	17.85	0	0.00	17.85	1	6,847	0.01%
2020/03/19	0	0.00	2	17.68	17.30	-2	6,753	-0.03%
2020/03/18	0	0.00	1	19.00	18.15	-1	6,706	-0.01%
2020/03/16	5	17.95	0	0.00	18.05	5	6,617	0.08%
2020/03/11	5	19.85	1	20.20	19.70	4	6,388	0.06%
2020/03/10	1	20.15	10	19.85	20.25	-9	6,390	-0.14%
2020/03/09	10	20.26	0	0.00	19.90	10	6,362	0.16%
2020/03/04	10	21.60	0	0.00	21.70	10	6,490	0.15%
2020/03/02	1	21.45	0	0.00	21.15	1	6,932	0.01%
2020/02/27	10	21.25	0	0.00	21.05	10	7,238	0.14%
2020/02/20	1	22.90	0	0.00	22.60	1	7,908	0.01%
2020/02/11	2	21.05	0	0.00	21.20	2	8,321	0.02%
2020/02/07	0	0.00	0	20.25	20.40	0	8,401	0.00%
2020/02/03	39	18.57	0	0.00	19.25	39	8,828	0.44%
2020/01/30	0	0.00	30	19.50	19.50	-30	8,958	-0.33%
2020/01/14	0	0.00	1	21.25	21.20	-1	9,062	-0.01%
2020/01/09	3	20.60	0	0.00	20.80	3	9,054	0.03%
2020/01/06	0	0.00	4	20.50	20.75	-4	9,244	-0.04%
2019/12/31	0	0.00	237	21.66	21.00	-237	9,260	-2.56%	大賣/鉅額交易
2019/12/30	3	22.02	455	21.51	22.10	-452	9,115	-4.96%	大賣/鉅額交易
2019/12/27	2	21.05	200	21.00	20.85	-198	8,982	-2.20%	大賣/鉅額交易
2019/12/25	0	0.00	2	20.48	20.40	-2	9,033	-0.02%
2019/12/24	0	0.00	300	20.90	20.60	-300	9,141	-3.28%	大賣/鉅額交易
2019/12/20	0	0.00	300	20.79	20.95	-300	9,165	-3.27%	大賣/鉅額交易
2019/12/18	0	0.00	300	20.90	21.05	-300	9,079	-3.30%	大賣/鉅額交易
2019/12/17	0	0.00	200	20.77	21.00	-200	9,109	-2.20%	大賣/鉅額交易
2019/12/16	2	20.75	0	0.00	20.60	2	9,144	0.02%
2019/12/13	0	0.00	4	20.65	20.60	-4	9,141	-0.04%
2019/12/12	0	0.00	100	21.46	20.90	-100	9,128	-1.10%
2019/12/10	5	21.50	0	0.00	21.05	5	9,126	0.05%
2019/12/09	3	21.52	0	0.00	21.60	3	9,079	0.03%
2019/12/02	0	0.00	61	22.05	21.90	-61	9,716	-0.63%
2019/11/29	33	21.90	0	0.00	22.05	33	9,780	0.34%
2019/11/27	0	0.00	1	23.15	23.15	-1	9,664	-0.01%
2019/11/26	33	24.15	0	0.00	23.70	33	9,509	0.35%
2019/11/25	2	23.05	0	0.00	23.10	2	9,259	0.02%
2019/11/15	0	0.00	100	18.70	20.10	-100	9,415	-1.06%
2019/11/14	0	0.00	152	18.20	18.30	-152	8,991	-1.69%	大賣/鉅額交易
2019/11/13	0	0.00	3	18.05	18.15	-3	8,996	-0.03%
2019/10/25	0	0.00	32	17.90	17.85	-32	9,369	-0.34%
2019/10/24	100	17.30	0	0.00	17.70	100	9,428	1.06%
2019/10/23	700	16.89	0	0.00	16.95	700	9,422	7.43%	大買/鉅額交易
2019/10/18	302	17.22	0	0.00	17.10	302	9,572	3.15%	大買/鉅額交易
2019/10/17	300	17.25	0	0.00	17.15	300	9,685	3.10%	大買/鉅額交易
2019/10/15	700	16.69	0	0.00	16.75	700	9,862	7.10%	大買/鉅額交易
2019/10/09	300	16.72	0	0.00	16.75	300	10,380	2.89%	大買/鉅額交易
2019/10/08	10	16.60	0	0.00	16.65	10	10,868	0.09%
2019/10/03	20	16.40	2	16.20	16.45	18	12,099	0.15%
2019/09/25	2	17.93	0	0.00	17.70	2	12,983	0.02%
2019/09/16	1.5	17.70	0	0.00	17.75	1.5	15,601	0.01%
2019/09/12	2	17.65	0	0.00	17.80	2	15,642	0.01%
2019/09/11	51	17.30	0	0.00	17.35	51	15,995	0.32%
2019/09/10	2	17.45	0	0.00	17.25	2	16,545	0.01%
2019/09/09	0	0.00	52	17.30	17.20	-52	16,728	-0.31%
2019/08/30	0	0.00	1	16.80	16.85	-1	18,056	-0.01%
2019/08/07	0	0.00	1	18.70	18.75	-1	19,921	-0.01%
2019/08/01	3	19.85	0	0.00	19.15	3	20,065	0.01%
2019/07/23	0	0.00	1	19.95	19.95	-1	19,602	-0.01%
2019/07/18	0	0.00	35	19.28	19.20	-35	19,505	-0.18%
2019/07/17	45	19.30	0	0.00	19.25	45	19,357	0.23%
2019/07/16	0	0.00	5	19.30	19.45	-5	19,196	-0.03%
2019/07/15	0	0.00	5	18.70	19.00	-5	19,103	-0.03%
2019/07/12	5	18.45	0	0.00	18.45	5	18,755	0.03%
2019/07/10	10	18.60	5	19.00	18.95	5	18,198	0.03%
2019/07/05	1	19.20	0	0.00	19.10	1	18,579	0.01%
2019/07/03	0	0.00	5	19.75	19.30	-5	18,997	-0.03%
2019/07/02	5	19.50	5	19.75	19.15	0	18,961	0.00%
2019/07/01	0.5	19.70	5	19.85	19.85	-4.5	18,755	-0.02%
2019/06/27	10	18.90	0	0.00	18.90	10	18,068	0.06%
2019/06/24	0	0.00	1	19.65	19.75	-1	17,605	-0.01%
2019/06/19	0	0.00	5	19.75	19.80	-5	17,381	-0.03%
2019/06/18	0	0.00	5	20.14	19.15	-5	17,041	-0.03%
2019/06/17	8	20.50	0	0.00	20.55	8	16,477	0.05%
2019/06/13	0	0.00	8	21.25	20.80	-8	15,965	-0.05%
2019/06/12	20	20.50	0	0.00	20.55	20	15,473	0.13%
2019/06/11	10	21.45	0	0.00	20.30	10	15,276	0.07%
2019/06/06	0	0.00	14	22.19	22.10	-14	14,340	-0.10%
2019/06/05	10	21.70	8	21.50	21.70	2	13,972	0.01%
2019/06/04	5	21.10	10	20.32	19.75	-5	13,549	-0.04%
2019/05/31	0	0.00	3	21.60	21.75	-3	12,945	-0.02%
2019/05/30	12	21.23	2	21.45	21.50	10	12,901	0.08%
2019/05/29	5	21.40	0	0.00	21.15	5	12,918	0.04%
2019/05/27	2	22.05	0	0.00	22.35	2	12,165	0.02%
2019/05/24	0	0.00	2	22.60	22.20	-2	12,444	-0.02%
2019/05/23	0	0.00	1	23.30	22.10	-1	12,101	-0.01%
2019/05/21	0	0.00	2	23.40	23.70	-2	11,653	-0.02%
2019/05/17	0	0.00	1	22.15	22.25	-1	11,502	-0.01%
2019/05/16	0	0.00	2	22.45	22.10	-2	11,616	-0.02%
2019/05/15	0	0.00	2	22.25	22.25	-2	11,487	-0.02%
2019/05/14	10	21.55	5	22.16	22.20	5	11,365	0.04%
2019/05/13	2	21.50	0	0.00	21.20	2	11,421	0.02%
2019/05/10	2	23.18	6	22.71	23.10	-4	11,388	-0.04%
2019/05/09	0	0.00	7	22.18	22.05	-7	11,291	-0.06%
2019/04/30	25	23.10	0	0.00	23.80	25	11,381	0.22%
2019/04/18	2	25.70	0	0.00	24.70	2	13,872	0.01%
2019/04/15	1	27.45	0	0.00	27.70	1	14,031	0.01%
2019/04/12	4	28.81	4	28.95	29.50	0	14,076	0.00%
2019/04/10	2	28.60	2	29.90	29.80	0	13,209	0.00%
2019/04/09	0	0.00	7	27.16	28.30	-7	13,365	-0.05%
2019/04/08	7	25.14	1	25.75	25.75	6	13,374	0.04%
2019/04/03	4	23.30	0	0.00	23.45	4	14,466	0.03%
2019/04/02	4	23.65	0	0.00	23.65	4	15,329	0.03%
2019/04/01	2	23.55	4	24.00	24.15	-2	16,177	-0.01%
2019/03/29	4	24.45	0	0.00	24.30	4	17,091	0.02%
2019/03/28	0	0.00	6	23.76	24.75	-6	17,237	-0.03%
2019/03/26	1	24.55	3	25.02	24.85	-2	17,551	-0.01%
2019/03/25	1	23.40	4	24.31	24.90	-3	17,804	-0.02%
2019/03/22	0	0.00	0.4	25.50	25.65	-0.4	18,464	0.00%
2019/03/15	0	0.00	0.4	26.10	26.25	-0.4	19,389	0.00%
2019/03/13	1	26.10	0	0.00	26.10	1	19,788	0.01%
2019/03/05	1	26.45	0	0.00	26.30	1	24,464	0.00%
2019/03/04	0	26.65	0	0.00	26.80	0	25,052	0.00%
2019/02/22	1	27.75	0	0.00	25.90	1	25,797	0.00%
2019/01/30	0	0.00	2	26.90	26.90	-2	28,316	-0.01%
2019/01/25	10	27.00	0	0.00	27.10	10	29,464	0.03%
2019/01/21	0	0.00	2	26.10	26.10	-2	31,040	-0.01%
2019/01/16	5	26.10	3	25.57	25.50	2	32,071	0.01%
2019/01/15	0	0.00	2	26.38	26.60	-2	32,225	-0.01%
2019/01/14	1	25.25	2	25.53	24.90	-1	32,476	0.00%
2019/01/11	0	0.00	1	26.45	26.95	-1	32,773	0.00%
2019/01/09	0	0.00	2	26.93	27.05	-2	33,874	-0.01%
2019/01/04	0	0.00	1	25.60	25.35	-1	33,857	0.00%
2019/01/03	2	26.05	3	25.90	25.90	-1	34,133	0.00%
2019/01/02	1	25.80	55	25.99	26.00	-54	34,148	-0.16%
2018/12/27	52	25.86	2	26.15	25.35	50	33,933	0.15%
2018/12/26	4	25.33	14	25.16	25.15	-10	33,591	-0.03%
2018/12/25	16	24.73	5	25.15	25.00	11	33,485	0.03%
2018/12/24	7	25.14	8	24.78	24.30	-1	32,466	0.00%
2018/12/22	3	27.12	4	27.85	26.95	-1	31,995	0.00%
2018/12/21	6	31.05	2	30.78	29.85	4	31,703	0.01%
2018/12/19	10	34.28	5	35.32	33.50	5	30,839	0.02%
2018/12/18	1	33.20	1	33.35	33.80	0	30,333	0.00%
2018/12/17	3	33.20	5	31.89	34.00	-2	30,131	-0.01%
2018/12/14	1	32.40	0	0.00	32.40	1	28,984	0.00%
2018/12/13	1	36.50	2	36.80	35.95	-1	28,779	0.00%
2018/12/11	2	37.60	0	0.00	37.25	2	28,519	0.01%
2018/12/07	5	36.95	0	0.00	36.95	5	28,793	0.02%
2018/12/05	1	38.65	0	0.00	38.05	1	28,641	0.00%
2018/12/04	4	39.98	3	40.00	38.80	1	28,707	0.00%
2018/12/03	4	39.84	8	39.28	39.55	-4	28,520	-0.01%
2018/11/30	6	41.10	1	40.60	40.50	5	28,076	0.02%
2018/11/29	0	0.00	1	40.20	39.85	-1	25,114	0.00%
2018/11/26	6	38.36	1	40.40	42.40	5	24,142	0.02%
2018/11/23	0	0.00	5	39.00	39.05	-5	23,760	-0.02%
2018/11/22	0	0.00	4.2	38.94	39.00	-4.2	23,704	-0.02%
2018/11/21	2	39.80	2	39.95	40.00	0	23,783	0.00%
2018/11/19	1	39.80	1	39.75	39.75	0	23,601	0.00%
2018/11/16	0	0.00	3	40.00	41.00	-3	23,394	-0.01%
2018/11/15	2	39.00	8	39.33	40.30	-6	23,108	-0.03%
2018/11/14	10	39.25	2	38.95	38.60	8	22,939	0.03%
2018/11/13	3	37.28	3	37.85	38.00	0	22,676	0.00%
2018/11/09	1	39.90	1	38.80	39.00	0	22,757	0.00%
2018/11/08	1	40.05	1	40.30	39.60	0	22,725	0.00%
2018/11/07	3	39.92	13	39.51	40.10	-10	22,718	-0.04%
2018/11/06	4	40.05	3	39.82	40.10	1	22,607	0.00%
2018/11/05	12	38.92	5	39.45	39.80	7	22,259	0.03%
2018/11/02	5	36.90	5	36.70	37.45	0	21,966	0.00%
2018/11/01	30	36.87	7	37.06	37.20	23	21,945	0.10%
2018/10/31	0	0.00	3	35.90	36.00	-3	21,813	-0.01%
2018/10/29	5	33.65	3	36.00	33.90	2	21,676	0.01%
2018/10/26	7	36.86	2	36.70	35.80	5	21,604	0.02%
2018/10/25	0	0.00	17	35.97	36.95	-17	21,657	-0.08%
2018/10/24	7	35.50	8	35.26	36.00	-1	21,581	0.00%
2018/10/23	0	0.00	1	36.35	35.00	-1	21,479	0.00%
2018/10/22	3	35.80	18	36.10	37.05	-15	21,681	-0.07%
2018/10/19	4	37.31	4	36.89	37.50	0	22,296	0.00%
2018/10/18	12	41.35	2	39.85	37.20	10	22,007	0.05%
2018/10/16	0	0.00	1	38.00	37.80	-1	21,618	0.00%
2018/10/15	0	0.00	3	39.20	38.00	-3	22,531	-0.01%
2018/10/11	0	0.00	1	37.00	38.60	-1	25,095	0.00%
2018/10/05	3	38.95	6	39.00	39.30	-3	28,407	-0.01%
2018/10/02	0	0.00	4	37.93	39.00	-4	31,099	-0.01%
2018/10/01	6	37.93	2	39.85	37.20	4	31,768	0.01%
2018/09/28	0	0.00	36	40.03	40.30	-36	31,799	-0.11%
2018/09/27	3	39.10	0	0.00	39.15	3	31,405	0.01%
2018/09/26	3	37.95	3	37.90	38.30	0	31,731	0.00%
2018/09/20	0	0.00	2	36.90	36.10	-2	31,754	-0.01%
2018/09/11	0	0.00	0.8	32.80	32.90	-0.8	33,312	0.00%
2018/09/07	0	0.00	1	35.10	34.60	-1	33,685	0.00%
2018/09/05	0	0.00	0.1	35.20	35.40	-0.1	33,726	0.00%
2018/09/04	0	0.00	1	36.55	36.50	-1	33,932	0.00%
2018/09/03	2	36.65	7	36.63	36.45	-5	34,137	-0.01%
2018/08/31	2	38.15	2	38.05	37.50	0	34,049	0.00%
2018/08/29	2	38.05	0	0.00	38.00	2	33,850	0.01%
2018/08/28	7	38.18	1	38.10	37.90	6	33,990	0.02%
2018/08/23	0	0.00	1	37.25	37.35	-1	33,748	0.00%
2018/08/21	10	35.83	10	35.93	37.00	0	33,515	0.00%
2018/08/17	2	36.25	2	35.95	35.95	0	32,963	0.00%
2018/08/16	1	37.30	6	36.60	36.50	-5	32,932	-0.02%
2018/08/13	5	36.49	0	0.00	37.85	5	32,452	0.02%
2018/08/10	0	0.00	4	37.95	37.55	-4	32,335	-0.01%
2018/08/08	10	38.50	11	38.50	38.50	-1	32,045	0.00%
2018/08/07	15	38.76	12	38.08	37.80	3	31,959	0.01%
2018/08/06	1	38.15	0	0.00	38.40	1	31,876	0.00%
2018/08/03	5	38.62	5	38.30	38.30	0	31,840	0.00%
2018/08/02	36	38.28	8	38.14	38.25	28	31,622	0.09%
2018/08/01	10	39.58	11	38.79	38.55	-1	31,208	0.00%
2018/07/31	66	38.91	63	38.90	39.00	3	30,949	0.01%
2018/07/30	10	39.23	18	40.22	38.85	-8	30,952	-0.03%
2018/07/27	9.5	40.76	13	40.17	40.30	-3.5	30,732	-0.01%
2018/07/26	40	39.75	37	40.19	41.00	3	30,091	0.01%
2018/07/25	5	37.81	8	37.86	37.80	-3	28,944	-0.01%
2018/07/24	27	38.19	46	38.39	37.85	-19	28,687	-0.07%
2018/07/23	9	37.27	0	0.00	37.70	9	28,353	0.03%
2018/07/20	38	37.68	21	37.75	37.85	17	28,098	0.06%
2018/07/19	16	37.63	11	37.37	39.10	5	27,102	0.02%
2018/07/18	20	38.85	34	38.76	36.30	-14	26,238	-0.05%
2018/07/17	33	37.49	15	37.25	38.50	18	24,840	0.07%
2018/07/16	11	36.06	23	36.19	36.90	-12	24,405	-0.05%
2018/07/13	10	33.87	12	34.75	35.30	-2	23,929	-0.01%
2018/07/12	15	32.99	4	32.74	33.10	11	24,538	0.04%
2018/07/11	13	31.33	25	31.53	32.20	-12	23,919	-0.05%
2018/07/10	21	32.30	21	32.45	31.30	0	23,340	0.00%
2018/07/09	18	30.24	15	29.93	30.90	3	22,037	0.01%
2018/07/06	0	0.00	8	28.28	28.10	-8	21,204	-0.04%
2018/07/05	1	28.10	0	0.00	27.80	1	20,833	0.00%
2018/07/04	24	28.24	26	27.97	28.15	-2	21,097	-0.01%
2018/07/03	1	26.60	0	0.00	26.60	1	20,684	0.00%
2018/07/02	52	26.64	0.2	26.75	27.00	51.8	20,737	0.25%
2018/06/29	1	27.15	53	27.06	27.10	-52	20,693	-0.25%
2018/06/27	5	27.10	3	26.70	26.50	2	20,964	0.01%
2018/06/26	0	0.00	2	27.15	26.85	-2	21,086	-0.01%
2018/06/25	22	28.03	22	27.66	27.00	0	21,130	0.00%
2018/06/22	0	0.00	1	27.95	28.00	-1	20,991	0.00%
2018/06/21	0	0.00	51	28.00	27.90	-51	20,985	-0.24%
2018/06/20	0	0.00	50	27.00	27.00	-50	21,129	-0.24%
2018/06/19	0	0.00	1	26.55	26.30	-1	21,445	0.00%
2018/06/15	0	0.00	3	25.80	26.10	-3	21,482	-0.01%
2018/06/14	0	0.00	178	24.84	24.70	-178	21,324	-0.83%	大賣/鉅額交易
2018/06/13	184	25.24	6	24.78	24.75	178	21,610	0.82%	大買/鉅額交易
2018/06/12	4	24.78	73	24.94	25.75	-69	21,844	-0.32%
2018/06/07	7	23.44	4	23.40	23.35	3	23,263	0.01%
2018/06/06	4	23.35	4	23.45	23.40	0	23,888	0.00%
2018/06/05	5	23.45	7	23.76	23.55	-2	24,446	-0.01%
2018/06/04	4	23.18	4	22.93	22.95	0	24,801	0.00%
2018/06/01	4	22.55	14	23.16	23.05	-10	25,229	-0.04%
2018/05/31	5	22.80	6	22.65	22.55	-1	25,319	0.00%
2018/05/30	7	22.86	6	22.83	22.80	1	25,375	0.00%
2018/05/29	4.1	22.89	6	22.75	22.75	-1.9	25,592	-0.01%
2018/05/28	0	0.00	1	22.80	22.80	-1	25,703	0.00%
2018/05/25	0	0.00	1	23.60	23.10	-1	25,810	0.00%
2018/05/24	82	23.65	80	24.00	23.65	2	25,851	0.01%
2018/05/23	5	23.02	0	0.00	22.90	5	25,890	0.02%
2018/05/15	30	22.75	0	0.00	22.70	30	26,477	0.11%
2018/05/09	154	22.45	4	22.35	22.45	150	26,843	0.56%	大買/鉅額交易
2018/05/03	0	0.00	50	22.15	21.85	-50	27,328	-0.18%
2018/04/30	0	0.00	150	22.10	22.25	-150	28,055	-0.53%	大賣/鉅額交易
2018/04/27	15	21.65	45.1	22.05	21.50	-30.1	28,147	-0.11%
2018/04/26	230	21.52	0	0.00	21.00	230	28,129	0.82%	大買/鉅額交易
2018/04/24	1	24.65	0	0.00	24.65	1	30,043	0.00%
2018/04/19	96	25.28	97	26.02	26.00	-1	31,765	0.00%
2018/04/18	12	24.48	74	25.16	25.10	-62	31,735	-0.20%
2018/04/13	11	23.45	10	23.50	23.30	1	31,783	0.00%
2018/04/03	2	22.70	2	22.40	22.45	0	32,680	0.00%
2018/04/02	3	22.60	0	0.00	22.20	3	33,321	0.01%
2018/03/31	0	0.00	3	22.30	22.25	-3	33,665	-0.01%
2018/03/29	6	21.60	6	21.28	21.10	0	34,292	0.00%
2018/03/27	0	0.00	1	22.55	22.50	-1	35,612	0.00%
2018/03/26	0	0.00	1	22.40	22.40	-1	35,658	0.00%
2018/03/23	4	20.68	2	20.05	22.60	2	35,662	0.01%
2018/03/22	4	21.08	4	20.43	20.60	0	35,100	0.00%
2018/03/15	0	0.00	1	23.40	23.40	-1	36,500	0.00%
2018/03/14	4	22.10	2.1	22.41	22.70	1.9	36,098	0.01%
2018/03/12	16	23.43	13	22.69	22.50	3	37,135	0.01%
2018/03/09	5	24.80	5	24.10	24.05	0	37,162	0.00%
2018/03/08	7	24.80	0	0.00	24.70	7	36,993	0.02%
2018/03/07	10	24.05	10	24.48	24.45	0	36,686	0.00%
2018/03/05	9	24.78	5	24.65	24.55	4	38,010	0.01%
2018/03/02	5	24.85	5	24.65	24.65	0	38,517	0.00%
2018/03/01	7	25.56	7	25.21	25.20	0	39,166	0.00%
2018/02/27	5	25.90	5	25.45	25.30	0	40,119	0.00%
2018/02/26	6	26.07	6	25.88	25.85	0	40,682	0.00%
2018/02/23	5	25.90	10	26.03	25.95	-5	41,882	-0.01%
2018/02/22	24	25.47	24	25.45	25.50	0	42,156	0.00%
2018/02/06	52	22.91	4	22.05	22.45	48	45,631	0.11%
2018/02/05	2	24.38	0	0.00	24.10	2	45,150	0.00%
2018/02/02	5	23.50	6	23.85	24.20	-1	44,938	0.00%
2018/02/01	7	23.99	5	23.85	23.85	2	44,976	0.00%
2018/01/30	15	23.73	15	23.60	23.80	0	44,613	0.00%
2018/01/29	20	24.20	18	23.85	23.60	2	44,175	0.00%
2018/01/26	10	23.50	30	24.33	24.40	-20	43,975	-0.05%
2018/01/25	4	23.35	1	23.70	23.35	3	43,454	0.01%
2018/01/24	2	25.15	2	25.40	25.15	0	43,046	0.00%
2018/01/23	10	25.50	12	25.68	25.80	-2	42,885	0.00%
2018/01/22	1	26.20	2	25.78	25.65	-1	42,862	0.00%
2018/01/19	13	25.68	12	25.90	26.40	1	42,647	0.00%
2018/01/18	4	26.55	6.2	27.14	25.40	-2.2	41,939	-0.01%
2018/01/17	17	27.68	17	27.44	27.35	0	41,695	0.00%
2018/01/16	24	25.89	36	26.56	27.40	-12	40,665	-0.03%
2018/01/15	2	24.50	3	24.77	25.05	-1	39,476	0.00%
2018/01/12	19	24.10	9	23.99	24.10	10	38,812	0.03%
2018/01/11	7	23.89	26	23.52	23.55	-19	37,846	-0.05%
2018/01/10	25	22.44	5	23.09	23.60	20	37,431	0.05%
2018/01/09	0	0.00	2	22.95	22.15	-2	36,748	-0.01%
2018/01/08	2	21.70	14	21.46	22.60	-12	36,228	-0.03%
2018/01/05	11	20.53	16	20.57	20.55	-5	36,017	-0.01%
2018/01/04	13	20.12	10	20.00	20.30	3	35,795	0.01%