大同 (2371)-大昌券商分點個股進出

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
66.1
漲跌
▼1.4
漲幅
-2.07%
成交量
73,692張
產業
上市電機機械類股
878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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	64.4	66.76	70	66.85	66.10	-5.6	81,429	-0.01%
2024/04/26	150.6	68.13	172	68.72	67.50	-21.4	80,497	-0.03%	大買/大賣/
2024/04/25	130.9	68.08	87.1	68.47	69.00	43.8	78,243	0.06%	大買/
2024/04/24	161.3	68.26	164.4	68.47	68.40	-3.1	76,509	0.00%	大買/大賣/
2024/04/23	239.6	65.20	169.5	65.56	64.10	70.2	73,696	0.10%	大買/大賣/
2024/04/22	185.4	70.18	219	69.49	65.40	-33.6	70,731	-0.05%	大買/大賣/
2024/04/19	251.2	67.26	430	67.95	69.10	-178.8	65,278	-0.27%	大買/大賣/鉅額交易
2024/04/18	306.4	65.71	262.6	65.46	64.40	43.8	57,904	0.08%	大買/大賣/
2024/04/17	222	62.41	183	62.62	64.30	39	53,106	0.07%	大買/大賣/
2024/04/16	136.4	59.33	171	59.00	58.50	-34.6	49,311	-0.07%	大買/大賣/
2024/04/15	388.3	61.82	344.6	62.22	61.40	43.7	47,576	0.09%	大買/大賣/
2024/04/12	133	59.19	178.3	59.05	60.50	-45.3	43,297	-0.10%	大買/大賣/
2024/04/11	61	56.72	60	56.72	56.10	1	39,668	0.00%
2024/04/10	40.8	55.81	6	55.92	55.60	34.8	38,329	0.09%
2024/04/09	56.3	55.43	30.3	55.30	56.50	26.1	37,828	0.07%
2024/04/08	29	55.96	12	55.93	55.50	17	36,676	0.05%
2024/04/03	47	56.26	15	55.79	55.80	32	35,957	0.09%
2024/04/02	74	57.31	53	57.11	56.90	21	35,641	0.06%
2024/04/01	11	56.62	93	55.68	56.30	-82	34,583	-0.24%
2024/03/29	72	57.57	46	57.01	56.50	26	33,852	0.08%
2024/03/28	165	58.48	106.1	58.14	57.70	58.9	32,860	0.18%	大買/大賣/
2024/03/27	285.1	56.72	238	56.46	55.00	47.1	30,836	0.15%	大買/大賣/
2024/03/26	108.5	55.33	140.1	55.99	57.30	-31.6	28,680	-0.11%	大買/大賣/
2024/03/25	11	51.23	44.8	51.64	52.10	-33.8	25,924	-0.13%
2024/03/22	1	48.40	1	49.10	49.10	0	25,168	0.00%
2024/03/21	16	48.58	19.6	48.61	49.25	-3.6	24,898	-0.01%
2024/03/20	8.2	47.57	7	48.19	47.15	1.2	24,771	0.00%
2024/03/19	6	48.35	3.2	48.22	47.65	2.8	24,685	0.01%
2024/03/18	15.2	47.81	5	48.10	48.20	10.2	24,729	0.04%
2024/03/15	29.4	47.35	1	47.15	47.10	28.4	24,833	0.11%
2024/03/14	0	0.00	3	48.82	48.35	-3	24,911	-0.01%
2024/03/13	12	49.51	8	49.18	48.65	4	25,374	0.02%
2024/03/12	12	50.35	15	50.10	49.40	-3	25,446	-0.01%
2024/03/11	23	50.81	17	51.50	51.10	6	25,129	0.02%
2024/03/08	20.3	50.49	8.7	50.52	50.00	11.6	25,079	0.05%
2024/03/07	8.3	52.59	21.5	52.13	52.50	-13.2	24,578	-0.05%
2024/03/06	14.5	53.54	12.1	53.78	53.00	2.4	24,338	0.01%
2024/03/05	37.5	52.40	32	52.13	52.20	5.5	23,679	0.02%
2024/03/04	62.6	53.66	24	53.30	53.00	38.6	23,361	0.17%
2024/03/01	27	52.56	55	52.74	53.40	-28	22,505	-0.12%
2024/02/29	67	51.18	42.1	50.88	51.90	24.9	21,476	0.12%
2024/02/27	46	48.11	19	48.11	48.40	27	20,553	0.13%
2024/02/26	62	47.71	36	47.80	48.15	26	20,060	0.13%
2024/02/23	62.1	46.79	13	46.85	46.75	49.1	19,334	0.25%
2024/02/22	194	45.65	186	46.06	45.40	8	18,630	0.04%	大買/大賣/
2024/02/21	1	44.50	0	0.00	44.40	1	17,449	0.01%
2024/02/20	4	44.56	0	0.00	44.00	4	17,456	0.02%
2024/02/19	2	45.20	0	0.00	45.35	2	17,640	0.01%
2024/02/16	9	44.49	7	44.02	44.10	2	17,583	0.01%
2024/02/15	1	45.35	1	45.80	46.30	0	17,157	0.00%
2024/02/01	0	0.00	3	45.00	45.15	-3	16,541	-0.02%
2024/01/31	0	0.00	2	43.90	43.85	-2	16,288	-0.01%
2024/01/30	0	0.00	2	43.83	43.55	-2	16,196	-0.01%
2024/01/29	1	43.70	7.4	43.61	43.70	-6.4	16,166	-0.04%
2024/01/26	3	43.20	0	0.00	43.25	3	16,132	0.02%
2024/01/25	0	0.00	5	43.75	43.55	-5	16,102	-0.03%
2024/01/24	0	0.00	7	43.83	44.00	-7	16,027	-0.04%
2024/01/23	0	0.00	3	43.12	43.30	-3	15,843	-0.02%
2024/01/22	34	41.74	32	41.70	41.90	2	15,250	0.01%
2024/01/19	0	0.00	10	40.40	40.40	-10	15,055	-0.07%
2024/01/18	7	38.50	8	39.23	39.20	-1	15,014	-0.01%
2024/01/17	48	40.70	60	39.05	38.90	-12	14,868	-0.08%
2024/01/16	23	42.78	53	42.40	42.15	-30	14,429	-0.21%
2024/01/15	61	43.93	17	43.64	43.35	44	14,307	0.31%
2024/01/12	16	43.16	5	43.02	43.00	11	14,205	0.08%
2024/01/11	3	44.08	9	44.42	44.55	-6	13,967	-0.04%
2024/01/10	78	45.04	43	45.57	43.85	35	13,784	0.25%
2024/01/09	46	43.76	39	44.53	45.20	7	13,044	0.05%
2024/01/08	3	43.25	20.1	43.00	43.00	-17.1	12,562	-0.14%
2024/01/05	2	42.10	4.3	42.15	42.40	-2.3	12,416	-0.02%
2024/01/04	0	0.00	1	42.00	41.95	-1	12,394	-0.01%
2024/01/03	20.3	42.25	0	0.00	42.25	20.3	12,384	0.16%
2024/01/02	0	0.00	1	42.85	42.25	-1	12,332	-0.01%
2023/12/28	8	42.06	11	42.33	42.50	-3	12,470	-0.02%
2023/12/27	0	0.00	2	42.50	42.05	-2	12,511	-0.02%
2023/12/26	1	42.00	0	0.00	41.90	1	12,484	0.01%
2023/12/25	2	42.55	2	42.78	42.15	0	12,479	0.00%
2023/12/22	2	42.10	23	42.41	41.80	-21	12,460	-0.17%
2023/12/21	23	42.49	2	43.05	42.05	21	12,706	0.17%
2023/12/20	71	41.94	60	42.06	43.50	11	12,549	0.09%
2023/12/19	8	41.14	6	41.12	41.10	2	12,119	0.02%
2023/12/18	5	41.30	5	41.17	41.10	0	12,120	0.00%
2023/12/15	17	42.24	2	42.23	41.15	15	12,140	0.12%
2023/12/14	8	42.30	3	42.82	42.20	5	12,057	0.04%
2023/12/13	9	43.05	7	42.65	42.35	2	12,046	0.02%
2023/12/12	5	44.28	6	44.37	44.00	-1	12,480	-0.01%
2023/12/11	20	43.72	22.3	43.79	44.10	-2.3	12,984	-0.02%
2023/12/08	33	43.34	11	43.29	43.10	22	12,876	0.17%
2023/12/07	1	42.00	11.4	41.47	42.00	-10.4	12,339	-0.08%
2023/12/06	2	41.30	23	40.87	40.20	-21	11,933	-0.18%
2023/12/05	9	41.43	49.3	41.57	41.65	-40.3	11,799	-0.34%
2023/12/04	0	0.00	0	40.65	40.55	0	11,563	0.00%
2023/12/01	13	40.36	0	40.40	40.05	13	11,742	0.11%
2023/11/30	4	40.53	5	40.45	40.35	-1	12,005	-0.01%
2023/11/29	18	40.58	3	40.77	40.85	15	12,862	0.12%
2023/11/28	28	40.52	8	40.66	40.50	20	12,710	0.16%
2023/11/27	4	40.25	17	40.18	40.45	-13	12,563	-0.10%
2023/11/24	11.3	40.06	14	40.11	40.10	-2.7	12,470	-0.02%
2023/11/23	4	38.53	5	38.85	38.80	-1	12,257	-0.01%
2023/11/22	4	38.10	2	38.18	38.10	2	12,272	0.02%
2023/11/21	10	38.58	3	38.57	38.45	7	12,316	0.06%
2023/11/20	0	0.00	3	38.63	38.45	-3	12,360	-0.02%
2023/11/17	4	38.58	3.1	38.68	38.30	0.9	12,353	0.01%
2023/11/16	3	38.70	5	38.84	38.80	-2	12,346	-0.02%
2023/11/15	6	37.43	3	37.48	36.90	3	11,939	0.03%
2023/11/13	1	35.85	0	0.00	36.45	1	12,101	0.01%
2023/11/10	6	36.16	0	0.00	35.95	6	12,183	0.05%
2023/11/09	1	36.75	0	0.00	36.60	1	12,331	0.01%
2023/11/08	5	37.04	15.1	37.33	36.80	-10.1	12,513	-0.08%
2023/11/07	4	36.91	0	0.00	36.60	4	12,793	0.03%
2023/11/06	0	0.00	11	37.12	36.95	-11	13,005	-0.08%
2023/11/03	1	36.75	10	36.85	36.35	-9	13,287	-0.07%
2023/11/01	0	0.00	2	35.70	35.75	-2	13,894	-0.01%
2023/10/31	3	36.67	4	36.58	35.80	-1	13,983	-0.01%
2023/10/30	2	37.10	2	37.25	37.00	0	14,145	0.00%
2023/10/27	0	0.00	5	37.35	37.15	-5	14,306	-0.03%
2023/10/26	7.2	37.36	5	37.44	37.30	2.2	14,774	0.01%
2023/10/25	1	39.00	0	0.00	38.65	1	14,980	0.01%
2023/10/24	2	37.98	1	37.90	38.40	1	15,360	0.01%
2023/10/23	2	38.78	15	38.55	38.50	-13	15,823	-0.08%
2023/10/20	1.1	38.60	0	0.00	38.60	1.1	15,995	0.01%
2023/10/19	16	39.28	0	0.00	39.20	16	16,190	0.10%
2023/10/18	5.2	40.85	0	0.00	40.10	5.2	16,362	0.03%
2023/10/17	0.1	41.10	0	0.00	41.00	0.1	16,531	0.00%
2023/10/16	0.1	42.55	0	0.00	41.70	0.1	17,123	0.00%
2023/10/13	0.4	43.85	1	43.75	43.20	-0.7	17,958	0.00%
2023/10/12	1	44.00	2	43.95	44.10	-1	19,531	-0.01%
2023/10/11	0	0.00	1	43.40	43.70	-1	20,848	0.00%
2023/10/05	0	0.00	13	44.58	44.45	-13	21,861	-0.06%
2023/10/04	11	42.77	2	42.55	43.15	9	22,495	0.04%
2023/10/03	15	43.39	2.2	43.58	43.35	12.8	22,895	0.06%
2023/09/26	2	44.30	0	0.00	44.05	2	25,045	0.01%
2023/09/25	4	44.60	6	44.90	44.40	-2	25,420	-0.01%
2023/09/22	7	43.85	8	44.41	44.65	-1	26,219	0.00%
2023/09/21	11	43.93	4	44.05	43.85	7	26,819	0.03%
2023/09/20	16	44.74	17	44.80	44.35	-1	27,851	0.00%
2023/09/19	11.1	45.82	20	46.26	45.35	-8.9	28,965	-0.03%
2023/09/18	3	44.82	5	44.74	44.80	-2	30,060	-0.01%
2023/09/15	10.2	44.35	16	44.75	44.75	-5.8	31,694	-0.02%
2023/09/14	135	44.34	116	44.65	44.50	19	32,984	0.06%	大買/大賣/
2023/09/13	3	48.40	13	49.30	48.55	-10	32,957	-0.03%
2023/09/12	3	47.90	0	0.00	48.20	3	35,268	0.01%
2023/09/11	4	48.09	3	47.80	48.20	1	36,414	0.00%
2023/09/08	2	48.95	12	48.83	48.75	-10	36,555	-0.03%
2023/09/07	2.1	47.88	3	48.03	48.60	-0.9	36,697	0.00%
2023/09/06	0	0.00	16	47.83	48.45	-16	36,960	-0.04%
2023/09/05	41	45.87	8	47.31	47.80	33	37,121	0.09%
2023/09/04	46	46.60	42	45.86	46.35	4	37,065	0.01%
2023/09/01	6	50.47	3	51.00	50.80	3	36,376	0.01%
2023/08/31	0	0.00	1.6	50.79	50.60	-1.6	36,784	0.00%
2023/08/30	4	50.63	34	51.47	51.30	-30	37,188	-0.08%
2023/08/29	2.6	51.21	6	51.15	51.30	-3.5	37,936	-0.01%
2023/08/28	23	50.19	2	51.60	50.00	21	38,633	0.05%
2023/08/25	0	0.00	31	51.21	51.20	-31	40,146	-0.08%
2023/08/24	1	51.00	14	50.39	51.00	-13	41,339	-0.03%
2023/08/23	1	49.55	4.6	49.87	50.10	-3.6	42,583	-0.01%
2023/08/22	30	49.83	8	49.81	49.50	22	43,485	0.05%
2023/08/21	10	50.20	0	0.00	50.40	10	44,155	0.02%
2023/08/18	15	51.10	324.2	50.85	50.60	-309.2	44,402	-0.70%	大賣/鉅額交易
2023/08/17	15.4	51.47	18.1	51.60	52.20	-2.7	44,375	-0.01%
2023/08/16	14	50.84	5.3	50.95	51.10	8.7	44,369	0.02%
2023/08/15	10.6	50.87	10.6	51.30	51.50	-0.1	44,880	0.00%
2023/08/14	3.7	50.77	15	50.96	50.70	-11.4	45,647	-0.02%
2023/08/11	16.1	50.73	1.4	51.74	51.70	14.7	45,956	0.03%
2023/08/10	2	50.90	7	50.81	49.70	-5	46,275	-0.01%
2023/08/09	15	51.84	8.3	52.02	51.60	6.7	47,828	0.01%
2023/08/08	22	51.47	56	51.30	52.00	-34	48,881	-0.07%
2023/08/07	6	49.89	5	50.28	50.30	1	48,685	0.00%
2023/08/04	4	49.01	18	48.94	49.10	-14	48,602	-0.03%
2023/08/02	17	49.22	14	49.51	48.90	3	48,614	0.01%
2023/08/01	3	49.70	42	49.78	49.60	-39	48,699	-0.08%
2023/07/31	23	49.85	41	49.90	49.50	-18	48,511	-0.04%
2023/07/28	25.3	48.84	25	48.73	48.55	0.3	48,043	0.00%
2023/07/27	36	49.81	11	49.68	49.35	25	47,803	0.05%
2023/07/26	32	51.38	5	51.60	50.30	27	47,496	0.06%
2023/07/25	5	51.66	33	51.45	51.30	-28	46,907	-0.06%
2023/07/24	7	51.14	23	51.76	51.00	-16	46,661	-0.03%
2023/07/21	35	52.60	33	52.60	52.80	2	46,230	0.00%
2023/07/20	26	52.53	66	52.48	52.60	-40	46,001	-0.09%
2023/07/19	28.2	51.95	22	51.93	51.30	6.2	45,630	0.01%
2023/07/18	93	50.47	67	50.64	51.00	26	44,970	0.06%
2023/07/17	95	49.58	102	49.55	49.10	-7	43,990	-0.02%	大賣/
2023/07/14	396.5	54.62	37	55.58	54.30	359.5	42,403	0.85%	大買/鉅額交易
2023/07/13	17	54.54	30	54.69	54.20	-13	41,091	-0.03%
2023/07/12	35.2	54.11	12	54.07	54.10	23.2	40,629	0.06%
2023/07/11	64	54.28	50	53.85	54.20	14	40,040	0.03%
2023/07/10	35	54.59	25	53.69	53.10	10	39,308	0.03%
2023/07/07	34	54.16	107.3	53.37	54.60	-73.3	38,917	-0.19%	大賣/
2023/07/06	87.1	55.54	16	55.74	55.30	71.1	38,123	0.19%
2023/07/05	19	55.16	85	55.43	54.80	-66	37,616	-0.18%
2023/07/04	84	56.46	7	56.73	56.00	77	37,100	0.21%
2023/07/03	54	56.87	53	56.52	56.60	1	36,606	0.00%
2023/06/30	93	54.49	53	55.05	54.30	40	35,940	0.11%
2023/06/29	94	54.15	92	54.49	55.00	2	35,190	0.01%
2023/06/28	95	54.32	70	54.18	54.50	25	34,879	0.07%
2023/06/27	52.2	53.46	96	53.17	52.20	-43.8	34,017	-0.13%
2023/06/26	56	52.46	56.8	52.65	53.90	-0.8	32,824	0.00%
2023/06/21	88	50.53	41	50.84	51.70	47	31,520	0.15%
2023/06/20	64	48.76	92	49.14	49.95	-28	29,760	-0.09%
2023/06/19	35	45.96	82	46.16	46.20	-47	27,664	-0.17%
2023/06/16	119	46.49	89	46.22	45.85	30	26,909	0.11%	大買/
2023/06/15	25	43.72	51	42.86	45.80	-26	24,277	-0.11%
2023/06/14	14	41.84	43	41.85	41.65	-29	23,131	-0.13%
2023/06/13	17	41.00	17	41.28	41.40	0	22,936	0.00%
2023/06/12	31	41.43	29	41.34	41.30	2	22,698	0.01%
2023/06/09	20	40.06	105	40.22	40.70	-85	22,253	-0.38%	大賣/
2023/06/08	21	41.15	11	41.25	40.60	10	21,933	0.05%
2023/06/07	4	41.16	21	41.21	41.15	-17	21,747	-0.08%
2023/06/06	20	41.06	63	41.12	40.90	-43	21,565	-0.20%
2023/06/05	44	41.72	11	41.65	41.50	33	21,405	0.15%
2023/06/02	42	42.03	30	41.91	41.65	12	21,057	0.06%
2023/06/01	58	41.95	44	42.30	41.70	14	20,241	0.07%
2023/05/31	61	41.46	75	41.71	42.30	-14	19,439	-0.07%
2023/05/30	49	41.09	149	41.02	40.80	-100	17,792	-0.56%	大賣/
2023/05/29	73	40.11	27.2	39.93	40.10	45.8	16,540	0.28%
2023/05/26	34	40.03	28	39.90	40.15	6	15,217	0.04%
2023/05/25	42	39.03	27	38.92	39.65	15	14,265	0.11%
2023/05/24	7	38.01	6	38.13	38.40	1	13,437	0.01%
2023/05/23	17	37.98	16	37.86	37.80	1	13,221	0.01%
2023/05/22	13	38.57	1	38.45	38.35	12	13,054	0.09%
2023/05/19	36	38.33	32	38.56	38.00	4	12,836	0.03%
2023/05/18	20.2	39.10	52.3	39.22	39.15	-32.1	12,236	-0.26%
2023/05/17	61	37.82	22	37.96	37.85	39	11,459	0.34%
2023/05/16	136.3	38.79	137	38.60	38.05	-0.7	10,956	-0.01%	大買/大賣/
2023/05/15	105	38.60	199.2	38.73	38.00	-94.2	10,298	-0.91%	大買/大賣/
2023/05/12	155.2	36.65	47.4	36.53	37.40	107.8	8,529	1.26%	大買/鉅額交易
2023/05/11	0	0.00	21	34.45	34.00	-21	7,137	-0.29%
2023/05/10	3	33.33	10	33.45	33.60	-7	6,829	-0.10%
2023/05/09	17	34.03	3	33.83	33.60	14	6,776	0.21%
2023/05/08	5	34.09	4	34.33	34.35	1	6,657	0.02%
2023/05/05	1	33.50	1	33.45	33.40	0	6,346	0.00%
2023/05/04	1	33.65	3	33.63	33.70	-2	6,400	-0.03%
2023/05/03	2	33.73	1	33.50	33.40	1	6,377	0.02%
2023/05/02	1	33.55	9	33.61	33.65	-8	6,371	-0.13%
2023/04/28	1	32.65	0	0.00	32.60	1	6,281	0.02%
2023/04/27	2	32.70	0	0.00	32.55	2	6,285	0.03%
2023/04/26	0	0.00	3	32.52	32.80	-3	6,283	-0.05%
2023/04/25	82	32.76	1	33.20	32.35	81	6,326	1.28%
2023/04/21	1	32.50	0	0.00	32.35	1	6,285	0.02%
2023/04/19	2	32.98	0	0.00	32.90	2	6,223	0.03%
2023/04/18	20	33.65	0	0.00	33.30	20	6,184	0.32%
2023/04/17	0	0.00	20	33.55	33.60	-20	6,162	-0.32%
2023/04/13	11	33.83	1	33.70	33.55	10	6,147	0.16%
2023/04/12	37	33.74	49	33.77	33.80	-12	6,179	-0.19%
2023/04/11	20	33.13	21	33.53	33.25	-1	6,256	-0.02%
2023/04/10	50	33.09	0	0.00	33.20	50	6,247	0.80%
2023/04/07	1	32.95	0	0.00	32.95	1	6,250	0.02%
2023/03/31	0	0.00	2	33.10	33.00	-2	6,246	-0.03%
2023/03/30	3	33.33	1	33.15	33.15	2	6,215	0.03%
2023/03/29	91	34.04	2	34.28	33.45	89	6,199	1.44%
2023/03/28	14	33.36	1	33.95	34.30	13	5,978	0.22%
2023/03/27	1	33.10	1	33.25	33.25	0	5,887	0.00%
2023/03/24	11	33.12	0	0.00	32.85	11	6,078	0.18%
2023/03/23	0	0.00	5	32.55	32.50	-5	6,263	-0.08%
2023/03/17	2	31.90	1	32.40	32.35	1	7,059	0.01%
2023/03/14	1	33.25	10	33.05	33.00	-9	7,645	-0.12%
2023/03/13	0	33.00	0	0.00	33.20	0	7,703	0.00%
2023/03/10	11	33.20	0	0.00	33.15	11	7,707	0.14%
2023/03/09	6	34.27	0	0.00	34.15	6	7,570	0.08%
2023/03/08	40	34.72	2	34.83	34.60	38	7,589	0.50%
2023/03/07	0	0.00	2	34.18	34.25	-2	7,314	-0.03%
2023/03/06	0	0.00	2	34.00	33.90	-2	7,189	-0.03%
2023/03/03	0	0.00	9	33.20	33.15	-9	7,134	-0.13%
2023/03/01	1	33.45	0	0.00	33.20	1	7,163	0.01%
2023/02/24	4	33.60	1	33.85	33.50	3	7,146	0.04%
2023/02/23	8	33.84	0.1	33.95	33.80	7.9	7,143	0.11%
2023/02/22	0	33.80	22	33.90	33.80	-22	7,228	-0.30%
2023/02/21	2.1	34.24	0	34.40	34.20	2.1	7,255	0.03%
2023/02/20	22	34.26	1	34.25	34.15	21	7,239	0.29%
2023/02/17	4	33.90	1	34.05	34.05	3	7,229	0.04%
2023/02/16	1	34.10	1	34.20	34.00	0	7,267	0.00%
2023/02/15	3	34.07	12	34.45	34.15	-9	7,481	-0.12%
2023/02/13	1	33.30	0	0.00	33.25	1	7,597	0.01%
2023/02/10	3	33.48	0	0.00	33.20	3	7,679	0.04%
2023/02/09	3	33.73	0	0.00	33.65	3	7,682	0.04%
2023/02/08	7	33.89	1	34.05	33.70	6	7,740	0.08%
2023/02/07	1	34.35	0	0.00	34.30	1	7,734	0.01%
2023/02/03	0	0.00	1	34.60	34.40	-1	7,719	-0.01%
2023/02/02	1	34.60	0.4	34.50	34.30	0.6	7,698	0.01%
2023/02/01	0	0.00	6	34.40	34.25	-6	7,663	-0.08%
2023/01/31	1	34.20	0	0.00	34.20	1	7,670	0.01%
2023/01/30	1	33.45	1	33.80	33.95	0	7,640	0.00%
2023/01/13	6	33.40	0	0.00	32.95	6	7,741	0.08%
2023/01/12	3	33.80	0	0.00	33.65	3	7,779	0.04%
2023/01/06	1	33.85	0	0.00	33.95	1	8,001	0.01%
2023/01/05	0	0.00	1	34.30	34.05	-1	8,116	-0.01%
2022/12/30	1	34.45	2	34.58	34.50	-1	8,188	-0.01%
2022/12/29	7	34.50	8	33.96	34.15	-1	8,061	-0.01%
2022/12/28	0	0.00	1	34.10	34.25	-1	7,884	-0.01%
2022/12/23	1	33.45	0	0.00	33.70	1	8,014	0.01%
2022/12/22	1	33.80	6	33.85	33.70	-5	8,053	-0.06%
2022/12/21	2	34.30	0	0.00	33.80	2	8,197	0.02%
2022/12/20	2	34.20	0	0.00	33.95	2	8,256	0.02%
2022/12/19	2	34.68	6	34.64	34.70	-4	8,403	-0.05%
2022/12/16	8	35.14	10	35.02	35.30	-2	8,250	-0.02%
2022/12/14	1	34.75	1	34.30	34.85	0	7,878	0.00%
2022/12/13	0	0.00	4	34.38	34.35	-4	7,706	-0.05%
2022/12/12	0	0.00	4	33.89	33.70	-4	7,556	-0.05%
2022/12/09	4	33.91	6	33.95	33.85	-2	7,545	-0.03%
2022/12/08	10	33.62	5	33.41	33.40	5	7,324	0.07%
2022/12/07	7	33.66	3	33.82	34.00	4	7,139	0.06%
2022/12/06	6	32.68	0	0.00	32.80	6	6,721	0.09%
2022/12/01	0	0.00	10	32.35	32.25	-10	6,608	-0.15%
2022/11/30	0	0.00	1	32.30	32.55	-1	6,800	-0.01%
2022/11/28	1	31.70	0	0.00	31.65	1	6,731	0.01%
2022/11/25	1	32.05	0	0.00	31.85	1	6,772	0.01%
2022/11/24	0	0.00	1	32.20	32.20	-1	6,821	-0.01%
2022/11/23	0	0.00	1	31.80	31.70	-1	7,495	-0.01%
2022/11/22	1	31.80	3	31.85	31.75	-2	7,731	-0.03%
2022/11/21	3	32.00	1	32.00	31.85	2	7,722	0.03%
2022/11/17	0	0.00	10	30.95	31.50	-10	7,762	-0.13%
2022/11/16	3	31.70	1	31.25	31.20	2	7,761	0.03%
2022/11/15	0	0.00	1	31.85	32.00	-1	7,748	-0.01%
2022/11/11	0	0.00	1	32.20	31.75	-1	8,455	-0.01%
2022/11/10	2	31.95	0	0.00	31.85	2	8,749	0.02%
2022/11/09	11	32.30	7	31.91	32.05	4	8,939	0.04%
2022/11/08	1	30.60	2	31.23	30.85	-1	8,894	-0.01%
2022/11/07	1	30.40	2	30.35	30.55	-1	9,093	-0.01%
2022/11/04	1	29.90	0	0.00	30.30	1	9,104	0.01%
2022/11/03	2	30.60	0	0.00	30.50	2	9,081	0.02%
2022/10/31	0	0.00	1	31.20	31.30	-1	9,238	-0.01%
2022/10/28	1	31.35	1	31.05	30.80	0	9,309	0.00%
2022/10/25	1	31.75	0	0.00	31.70	1	9,470	0.01%
2022/10/24	1	31.85	0	0.00	31.80	1	9,432	0.01%
2022/10/21	1	32.55	1	32.45	32.45	0	9,452	0.00%
2022/10/18	2	31.70	1	31.90	31.75	1	9,508	0.01%
2022/10/17	0	0.00	0	31.85	31.80	0	9,551	0.00%
2022/10/14	1	32.25	8	32.19	32.25	-7	9,659	-0.07%
2022/10/12	0	0.00	2	32.70	32.80	-2	9,955	-0.02%
2022/10/11	2	32.50	0	0.00	32.80	2	9,986	0.02%
2022/10/05	0	0.00	9	33.00	33.05	-9	10,638	-0.08%
2022/10/04	0	0.00	1	32.90	32.95	-1	10,707	-0.01%
2022/09/30	1	31.25	0	0.00	31.80	1	10,744	0.01%
2022/09/29	5	31.81	0	0.00	31.75	5	10,748	0.05%
2022/09/28	0	0.00	18	32.34	32.10	-18	10,742	-0.17%
2022/09/26	17	32.48	2	32.70	32.65	15	10,692	0.14%
2022/09/20	1	33.00	1	32.90	33.10	0	10,848	0.00%
2022/09/19	1	32.85	0	0.00	32.85	1	10,855	0.01%
2022/09/16	0	0.00	2	32.65	32.95	-2	10,810	-0.02%
2022/09/15	2	33.03	0	0.00	32.85	2	10,789	0.02%
2022/09/14	1	32.40	2	32.63	32.60	-1	10,921	-0.01%
2022/09/12	3	32.75	0	0.00	32.70	3	10,941	0.03%
2022/09/08	1	33.15	1	33.00	32.95	0	10,934	0.00%
2022/09/07	2	33.20	0	0.00	32.95	2	11,774	0.02%
2022/09/06	4.2	33.35	1	33.30	33.30	3.2	12,181	0.03%
2022/09/05	0.1	33.95	0	0.00	33.80	0.1	12,043	0.00%
2022/09/02	0	0.00	4	34.55	34.10	-4	12,119	-0.03%
2022/09/01	0.1	34.35	24	34.51	34.35	-23.9	12,167	-0.20%
2022/08/31	7	34.37	5	34.25	34.50	2	12,204	0.02%
2022/08/30	9.1	34.91	28	35.61	34.30	-18.9	12,316	-0.15%
2022/08/29	26	34.35	3	34.85	35.15	23	11,683	0.20%
2022/08/25	0	0.00	2	34.85	34.85	-2	11,599	-0.02%
2022/08/24	11	34.76	5	34.34	34.65	6	11,548	0.05%
2022/08/23	3	33.90	2	34.05	34.15	1	11,682	0.01%
2022/08/22	4	34.14	1	34.35	33.90	3	11,658	0.03%
2022/08/19	10.2	34.67	0	0.00	34.40	10.2	11,683	0.09%
2022/08/18	0	0.00	9	35.30	35.40	-9	11,395	-0.08%
2022/08/17	3	35.38	15	35.62	35.60	-12	11,146	-0.11%
2022/08/16	4	34.76	11	34.87	34.95	-7	10,898	-0.06%
2022/08/15	4	34.45	1	34.50	34.50	3	11,085	0.03%
2022/08/12	2	34.38	1	34.35	34.60	1	11,276	0.01%
2022/08/11	1	33.60	14	33.64	33.45	-13	11,160	-0.12%
2022/08/10	11	33.55	2	33.70	33.10	9	11,265	0.08%
2022/08/09	6	33.98	1	33.70	33.70	5	11,420	0.04%
2022/08/05	1	33.40	1	33.40	33.35	0	11,799	0.00%
2022/08/04	2	33.05	0	0.00	33.05	2	11,853	0.02%
2022/08/02	0	0.00	1	33.80	33.60	-1	12,017	-0.01%
2022/08/01	2	34.60	0	0.00	34.20	2	12,061	0.02%
2022/07/28	4	35.18	0	35.35	34.80	4	12,361	0.03%
2022/07/27	0	0.00	0	35.35	35.45	0	12,658	0.00%
2022/07/26	1	35.50	1	35.45	35.60	0	12,800	0.00%
2022/07/25	1	35.60	4	35.60	35.55	-3	12,772	-0.02%
2022/07/22	1	35.55	0	0.00	35.60	1	12,777	0.01%
2022/07/21	2	35.35	0	0.00	35.70	2	12,794	0.02%
2022/07/20	2	35.78	1	36.00	35.65	1	12,718	0.01%
2022/07/19	6	35.66	16	35.93	35.85	-10	12,733	-0.08%
2022/07/18	1	35.00	0	0.00	35.15	1	12,425	0.01%
2022/07/15	12	34.66	14	35.01	35.00	-2	12,458	-0.02%
2022/07/14	1.3	33.98	18	34.21	34.40	-16.7	12,320	-0.14%
2022/07/13	2	33.08	10	34.04	34.20	-8	12,307	-0.06%
2022/07/12	2	32.30	0	0.00	32.40	2	12,078	0.02%
2022/07/11	3	32.88	5	33.00	32.85	-2	12,144	-0.02%
2022/07/08	3	33.12	0	0.00	33.15	3	12,279	0.02%
2022/07/07	2	32.50	0	0.00	33.40	2	12,352	0.02%
2022/07/05	4	33.43	0	0.00	33.70	4	12,463	0.03%
2022/07/04	1	32.40	0	0.00	33.70	1	12,632	0.01%
2022/07/01	15	33.55	0	0.00	32.45	15	12,803	0.12%
2022/06/30	7	33.84	0	0.00	33.90	7	12,758	0.05%
2022/06/29	0	0.00	3	34.12	34.40	-3	12,863	-0.02%
2022/06/28	4	33.95	2	34.25	34.10	2	13,096	0.02%
2022/06/24	0	0.00	0.4	34.10	34.05	-0.4	13,842	0.00%
2022/06/22	8	33.74	8	33.80	34.05	0	14,750	0.00%
2022/06/21	0.2	34.10	0	0.00	34.15	0.2	15,226	0.00%
2022/06/20	0.2	33.90	0	0.00	34.00	0.2	16,349	0.00%
2022/06/17	1	34.30	3	34.00	34.35	-2	17,193	-0.01%
2022/06/16	13	34.68	2	35.48	34.20	11	18,656	0.06%
2022/06/15	6	36.69	8.3	36.59	36.70	-2.3	20,603	-0.01%
2022/06/14	2	36.03	0	0.00	35.85	2	21,426	0.01%
2022/06/13	0	0.00	14	36.04	36.15	-14	22,475	-0.06%
2022/06/10	0	0.00	1	36.40	36.30	-1	22,690	0.00%
2022/06/09	0	0.00	2	36.38	36.50	-2	22,969	-0.01%
2022/06/08	2	36.33	6	36.29	36.45	-4	23,149	-0.02%
2022/06/07	0	0.00	2	35.85	36.20	-2	23,282	-0.01%
2022/06/06	0	0.00	1	35.60	35.75	-1	23,407	0.00%
2022/06/02	1	35.30	1	35.00	35.00	0	23,683	0.00%
2022/05/31	41	36.10	40	35.34	35.30	1	24,237	0.00%
2022/05/30	0	0.00	3	36.20	35.90	-3	24,493	-0.01%
2022/05/27	31	36.24	35	36.10	36.10	-4	24,681	-0.02%
2022/05/26	36	35.95	32	36.00	36.15	4	25,036	0.02%
2022/05/25	4	36.20	4	36.05	36.20	0	25,102	0.00%
2022/05/24	2	35.95	3	36.20	36.10	-1	25,222	0.00%
2022/05/23	0	0.00	11	35.82	35.35	-11	25,134	-0.04%
2022/05/20	50	35.65	61	36.04	36.00	-11	24,981	-0.04%
2022/05/19	3	35.45	0	0.00	35.60	3	25,058	0.01%
2022/05/18	0	0.00	3	35.48	35.35	-3	25,170	-0.01%
2022/05/17	4	35.50	15	35.14	35.30	-11	25,515	-0.04%
2022/05/16	0	35.10	3	35.20	35.30	-3	25,394	-0.01%
2022/05/12	0	0.00	3	33.10	33.20	-3	25,073	-0.01%
2022/05/11	5	32.65	8	31.76	32.80	-3	25,047	-0.01%
2022/05/10	0	0.00	8	32.60	32.70	-8	24,929	-0.03%
2022/05/09	3	33.30	9	33.24	33.00	-6	24,958	-0.02%
2022/05/06	11	34.25	16	34.15	34.10	-5	24,941	-0.02%
2022/05/05	7	34.90	1	34.70	34.95	6	24,912	0.02%
2022/05/04	25	35.01	18	34.98	35.05	7	24,948	0.03%
2022/05/03	16	34.06	17	34.29	34.30	-1	24,829	0.00%
2022/04/28	1	33.55	1	33.50	33.45	0	24,874	0.00%
2022/04/26	2	33.70	5	33.69	33.70	-3	24,903	-0.01%
2022/04/22	17	33.73	0	0.00	33.85	17	24,998	0.07%
2022/04/21	0	0.00	0	33.88	33.50	0	25,180	0.00%
2022/04/20	5	33.79	4	33.75	33.95	1	25,166	0.00%
2022/04/19	10	33.75	25	33.85	33.85	-15	25,311	-0.06%
2022/04/18	9	34.05	5	34.28	33.90	4	25,523	0.02%
2022/04/15	8	34.19	5	34.26	34.10	3	25,545	0.01%
2022/04/14	9	35.42	10	34.95	34.80	-1	25,687	0.00%
2022/04/13	6	35.24	2	35.00	34.90	4	25,680	0.02%
2022/04/11	1	35.50	3	35.60	35.55	-2	25,952	-0.01%
2022/04/08	31	35.22	27	35.32	35.40	4	26,223	0.02%
2022/04/07	14	35.24	12	35.08	34.90	2	26,229	0.01%
2022/04/06	26	35.81	20.4	35.85	35.90	5.6	26,136	0.02%
2022/04/01	2	36.15	2	36.13	36.25	0	26,209	0.00%
2022/03/31	2	35.83	4	36.55	35.75	-2	26,506	-0.01%
2022/03/30	13	36.55	39	36.26	36.15	-26	26,436	-0.10%
2022/03/29	19	36.49	23	36.34	36.50	-4	26,437	-0.02%
2022/03/28	20	35.94	56	36.12	35.20	-36	26,632	-0.14%
2022/03/25	17	36.44	34	36.47	36.90	-17	27,001	-0.06%
2022/03/24	12	36.09	35	36.10	36.40	-23	26,915	-0.09%
2022/03/23	21	35.74	44	35.93	36.20	-23	26,585	-0.09%
2022/03/22	245	34.52	250	34.49	35.00	-5	25,909	-0.02%	大買/大賣/
2022/03/21	71	33.50	20	34.41	33.20	51	25,769	0.20%
2022/03/18	22	35.41	135	35.41	34.80	-113	27,186	-0.42%	大賣/鉅額交易
2022/03/17	21	34.05	40	34.28	34.55	-19	25,792	-0.07%
2022/03/16	24	33.63	61	33.46	33.90	-37	27,012	-0.14%
2022/03/15	13	32.47	6.2	32.67	32.35	6.8	27,180	0.03%
2022/03/14	23	32.64	17	32.41	32.75	6	27,649	0.02%
2022/03/11	10	32.10	10	32.24	32.05	0	28,443	0.00%
2022/03/10	2	31.95	20	31.89	31.95	-18	28,427	-0.06%
2022/03/09	10	31.92	9	31.93	31.90	1	28,570	0.00%
2022/03/08	12	31.79	22	31.65	31.90	-10	29,096	-0.03%
2022/03/07	21	31.79	42	31.57	31.60	-21	29,577	-0.07%
2022/03/04	10	32.76	16	32.58	32.75	-6	30,483	-0.02%
2022/03/03	14	32.56	19	32.71	32.45	-5	30,872	-0.02%
2022/03/02	51	32.40	32	32.41	32.25	19	31,443	0.06%
2022/03/01	11	32.40	52	32.20	32.55	-41	32,177	-0.13%
2022/02/25	12	31.17	22	31.14	31.25	-10	32,779	-0.03%
2022/02/24	23	30.81	5	31.35	30.45	18	34,164	0.05%
2022/02/23	10	31.49	2	31.95	31.45	8	35,556	0.02%
2022/02/22	17	31.79	87	31.78	31.75	-70	39,053	-0.18%
2022/02/21	33	31.90	42	31.88	31.85	-9	40,997	-0.02%
2022/02/18	71	31.65	20	31.78	31.35	51	41,764	0.12%
2022/02/17	26	31.63	36	31.47	31.95	-10	42,519	-0.02%
2022/02/16	6	30.71	5	30.78	30.75	1	43,007	0.00%
2022/02/15	14	30.43	14	30.36	30.45	0	43,372	0.00%
2022/02/14	7	30.02	3	30.65	29.95	4	43,669	0.01%
2022/02/11	9	30.90	17	30.87	30.90	-8	45,067	-0.02%
2022/02/10	6	30.80	9	30.72	30.80	-3	45,411	-0.01%
2022/02/09	5	30.55	4.5	30.66	30.80	0.5	46,139	0.00%
2022/02/08	8	30.50	13	30.08	30.50	-5	46,422	-0.01%
2022/02/07	15	29.53	8	29.21	29.70	7	46,905	0.01%
2022/01/26	19	28.66	18	28.61	28.70	1	46,992	0.00%
2022/01/25	9	28.58	3	28.53	28.25	6	47,247	0.01%
2022/01/24	22	29.00	20	29.03	29.35	2	47,641	0.00%
2022/01/21	6	29.63	17	29.74	29.55	-11	48,276	-0.02%
2022/01/20	8	30.02	7	30.19	30.00	1	49,168	0.00%
2022/01/19	11	29.92	6	30.15	29.85	5	49,845	0.01%
2022/01/18	13	30.38	13	30.48	30.30	0	50,404	0.00%
2022/01/17	11.4	30.14	12	30.02	30.20	-0.6	50,731	0.00%
2022/01/14	5.7	29.95	5	29.99	29.85	0.7	51,242	0.00%
2022/01/13	10	30.70	9	30.97	30.70	1	51,732	0.00%
2022/01/12	14	31.01	39	30.90	31.05	-25	52,645	-0.05%
2022/01/11	49	30.70	4	30.66	30.35	45	53,634	0.08%
2022/01/10	5	31.17	4	31.52	31.15	1	54,662	0.00%
2022/01/07	19	31.81	8.2	31.48	31.50	10.8	56,112	0.02%
2022/01/06	8	32.05	7	32.02	32.15	1	58,624	0.00%
2022/01/05	8	32.14	18	31.90	31.80	-10	60,498	-0.02%
2022/01/04	12	32.23	16	32.47	32.40	-4	61,223	-0.01%
2022/01/03	29	32.83	36.4	32.86	32.80	-7.4	62,833	-0.01%
2021/12/30	14	32.53	25	32.45	32.60	-11	64,549	-0.02%
2021/12/29	9	32.39	9	32.27	32.40	0	66,296	0.00%
2021/12/28	9	32.31	41	32.43	32.25	-32	67,519	-0.05%
2021/12/27	56	32.19	74	32.23	32.30	-18	68,276	-0.03%
2021/12/24	7	31.66	11.1	31.89	31.60	-4.1	69,052	-0.01%
2021/12/23	12	31.70	10	31.83	31.65	2	69,663	0.00%
2021/12/22	18.4	31.66	19	31.71	31.75	-0.7	71,310	0.00%
2021/12/21	52	31.35	30	31.38	31.75	22	72,225	0.03%
2021/12/20	31	32.15	51	32.19	32.15	-20	73,784	-0.03%
2021/12/17	28	32.00	69	31.83	31.90	-41	79,917	-0.05%
2021/12/16	80	31.86	25	31.75	31.55	55	84,693	0.06%
2021/12/15	58	31.69	36.1	31.52	31.40	21.9	91,212	0.02%
2021/12/14	179.5	32.56	186.5	32.35	31.90	-7.1	93,039	-0.01%	大買/大賣/
2021/12/13	51.5	31.10	52.3	31.02	31.50	-0.8	90,912	0.00%
2021/12/10	264	31.09	265	30.92	30.45	-1	89,869	0.00%	大買/大賣/
2021/12/09	121	32.73	87	33.01	32.85	34	87,725	0.04%	大買/
2021/12/08	82	34.11	8	33.96	33.90	74	86,923	0.09%
2021/12/07	78	34.82	25	34.82	34.45	53	86,353	0.06%
2021/12/06	8	34.21	1	34.35	34.15	7	85,453	0.01%
2021/12/03	51	34.58	33	34.68	34.60	18	85,788	0.02%
2021/12/02	47	34.55	38.4	35.08	34.00	8.6	85,774	0.01%
2021/12/01	91	35.33	38.6	35.45	35.05	52.4	85,773	0.06%
2021/11/30	123.2	35.50	172	35.73	35.60	-48.8	85,693	-0.06%	大買/大賣/
2021/11/29	29	34.95	11	35.05	35.00	18	86,284	0.02%
2021/11/26	63	35.85	50	35.98	35.60	13	87,332	0.01%
2021/11/25	50.3	37.07	81	37.81	36.70	-30.7	87,346	-0.04%
2021/11/24	36.4	37.67	40	37.82	37.60	-3.6	88,214	0.00%
2021/11/23	151.2	38.61	89.2	38.47	37.75	62	88,078	0.07%	大買/
2021/11/22	70	38.72	54	38.87	38.50	16	87,833	0.02%
2021/11/19	256.8	38.24	299	38.31	38.85	-42.3	86,945	-0.05%	大買/大賣/
2021/11/18	137.6	35.69	110.1	35.56	36.20	27.4	84,338	0.03%	大買/大賣/
2021/11/17	55.2	34.30	220	34.19	34.80	-164.8	83,529	-0.20%	大賣/鉅額交易
2021/11/16	102	32.98	156	32.87	33.05	-54	84,033	-0.06%	大買/大賣/
2021/11/15	231	31.77	49	31.80	31.65	182	83,579	0.22%	大買/鉅額交易
2021/11/12	8	32.56	4	32.65	32.40	4	82,778	0.00%
2021/11/11	30	32.80	12	32.88	32.75	18	82,458	0.02%
2021/11/10	165.8	32.78	142.7	32.84	32.75	23.1	82,591	0.03%	大買/大賣/
2021/11/09	59.4	34.68	31.7	34.70	34.50	27.7	81,346	0.03%
2021/11/08	22	34.64	35	34.85	34.60	-13	81,068	-0.02%
2021/11/05	19	34.25	8	34.30	34.20	11	80,450	0.01%
2021/11/04	13	34.08	17.3	34.24	33.95	-4.3	80,248	-0.01%
2021/11/03	12.5	33.76	14.1	33.81	33.60	-1.7	80,239	0.00%
2021/11/02	8.2	33.90	13	34.01	33.55	-4.8	80,294	-0.01%
2021/11/01	32.1	33.98	44	34.12	33.70	-11.9	80,105	-0.01%
2021/10/29	9	34.67	29	34.83	34.40	-20	79,912	-0.03%
2021/10/28	35	34.95	65.4	34.82	34.70	-30.4	79,511	-0.04%
2021/10/27	48	34.09	62	34.19	34.70	-14	79,229	-0.02%
2021/10/26	63	33.70	8	33.60	33.40	55	79,236	0.07%
2021/10/25	17	34.20	11	34.10	34.00	6	79,311	0.01%
2021/10/22	34	34.46	36	34.48	34.25	-2	78,953	0.00%
2021/10/21	37	34.32	29	34.41	34.70	8	78,280	0.01%
2021/10/20	61.7	34.09	16	34.37	33.85	45.7	77,566	0.06%
2021/10/19	67	34.79	40	34.48	34.30	27	76,558	0.04%
2021/10/18	47	35.69	47	35.43	35.25	0	75,478	0.00%
2021/10/15	39.6	35.26	44.1	35.11	35.80	-4.5	74,309	-0.01%
2021/10/14	60	34.81	57.3	35.09	34.55	2.8	72,805	0.00%
2021/10/13	63	34.41	58.4	34.46	34.60	4.6	69,990	0.01%
2021/10/12	18.4	33.73	31	33.85	33.65	-12.6	68,007	-0.02%
2021/10/08	46.3	34.39	46.5	34.47	33.75	-0.3	67,142	0.00%
2021/10/07	156.8	34.23	317	34.48	33.90	-160.3	65,231	-0.25%	大買/大賣/鉅額交易
2021/10/06	53	33.89	109	33.83	34.00	-56	63,120	-0.09%	大賣/
2021/10/05	27.1	33.00	151	32.30	33.45	-123.9	61,172	-0.20%	大賣/鉅額交易
2021/10/04	182	32.11	190	31.96	32.35	-8	59,802	-0.01%	大買/大賣/
2021/10/01	176	32.55	73	31.95	32.00	103	58,780	0.18%	大買/鉅額交易
2021/09/30	29	32.83	39.2	32.72	32.70	-10.2	57,518	-0.02%
2021/09/29	159	32.54	202	32.95	32.65	-43	56,777	-0.08%	大買/大賣/
2021/09/28	66	32.68	68	32.57	32.65	-2	54,838	0.00%
2021/09/27	163	34.23	295	34.32	33.75	-132	53,293	-0.25%	大買/大賣/鉅額交易
2021/09/24	546	34.02	282	33.96	34.10	264	51,001	0.52%	大買/大賣/鉅額交易
2021/09/23	693	32.45	548.8	33.56	34.80	144.2	45,153	0.32%	大買/大賣/鉅額交易
2021/09/22	391.2	32.96	357.4	33.22	31.65	33.8	40,445	0.08%	大買/大賣/
2021/09/17	90	32.29	444.7	32.38	33.40	-354.7	33,482	-1.06%	大賣/鉅額交易
2021/09/16	44	30.38	85	30.31	30.40	-41	30,901	-0.13%
2021/09/15	40	29.58	32	29.55	29.65	8	30,050	0.03%
2021/09/14	24.8	29.27	19	29.37	29.25	5.8	29,755	0.02%
2021/09/13	28	29.22	49.3	29.34	29.10	-21.3	29,514	-0.07%
2021/09/10	6	28.58	4	28.46	28.50	2	29,188	0.01%
2021/09/09	4	28.60	8	28.38	28.60	-4	29,060	-0.01%
2021/09/08	25	27.97	26	27.88	27.90	-1	28,911	0.00%
2021/09/07	34.4	28.76	66	28.96	28.85	-31.6	28,391	-0.11%
2021/09/06	93	28.78	45	28.79	28.60	48	28,070	0.17%
2021/09/03	340	29.58	126	29.66	29.65	214	27,372	0.78%	大買/大賣/鉅額交易
2021/09/02	130	30.50	118	30.27	29.75	12	26,649	0.05%	大買/大賣/
2021/09/01	267	31.73	288	31.44	31.70	-21	24,832	-0.08%	大買/大賣/
2021/08/31	72	30.47	85	30.55	30.55	-13	23,255	-0.06%
2021/08/30	57	30.12	57	29.94	30.30	0	22,256	0.00%
2021/08/27	18	29.29	145	28.74	29.40	-127	20,464	-0.62%	大賣/鉅額交易
2021/08/26	106	28.63	67.7	28.82	28.30	38.3	19,580	0.20%	大買/
2021/08/25	11	28.20	7	28.24	28.25	4	18,392	0.02%
2021/08/24	74	28.35	114	28.21	28.35	-40	17,703	-0.23%	大賣/
2021/08/23	117	28.01	60	27.91	27.85	57	16,716	0.34%	大買/
2021/08/20	97	28.27	126	27.74	28.00	-29	15,421	-0.19%	大賣/
2021/08/19	29	26.30	36	26.33	26.30	-7	13,922	-0.05%
2021/08/18	14	25.58	13	25.55	25.65	1	13,496	0.01%
2021/08/17	0	0.00	5	25.24	25.15	-5	13,451	-0.04%
2021/08/16	12	25.48	7	25.06	24.95	5	13,491	0.04%
2021/08/13	14	26.58	16	26.56	26.55	-2	13,065	-0.02%
2021/08/12	25	26.30	23	26.25	26.30	2	12,906	0.02%
2021/08/11	14	25.51	30	26.10	25.50	-16	13,049	-0.12%
2021/08/10	16	26.01	15	26.26	25.90	1	13,174	0.01%
2021/08/09	42.6	27.28	30	27.44	26.20	12.6	13,468	0.09%
2021/08/06	3	27.12	11	27.04	27.20	-8	13,136	-0.06%
2021/08/05	11	26.95	12	26.93	27.00	-1	13,310	-0.01%
2021/08/04	11	26.95	8	26.91	26.70	3	13,735	0.02%
2021/08/03	13	27.25	33	27.15	27.40	-20	13,595	-0.15%
2021/08/02	28	27.16	49	26.84	27.25	-21	13,319	-0.16%
2021/07/30	26	26.17	34	26.18	26.05	-8	12,791	-0.06%
2021/07/29	47	25.56	34	24.84	25.70	13	12,223	0.11%
2021/07/28	1	24.10	0	0.00	24.00	1	11,653	0.01%
2021/07/27	4	24.06	1	24.20	24.00	3	12,083	0.02%
2021/07/26	1	23.90	0	0.00	23.90	1	12,524	0.01%
2021/07/23	1	23.90	3	24.00	24.05	-2	12,954	-0.02%
2021/07/22	11	24.11	13	24.37	23.95	-2	14,017	-0.01%
2021/07/21	9	24.06	8	24.49	23.90	1	15,752	0.01%
2021/07/19	4	24.09	3	24.10	24.10	1	15,988	0.01%
2021/07/16	12	24.40	5	24.87	24.30	7	16,489	0.04%
2021/07/15	6.2	24.20	9	24.37	24.45	-2.8	16,845	-0.02%
2021/07/14	12	23.97	4	24.01	23.95	8	16,992	0.05%
2021/07/13	7	24.31	13	24.34	24.15	-6	17,531	-0.03%
2021/07/12	3	24.50	15	24.60	24.40	-12	17,590	-0.07%
2021/07/09	1	24.35	1	24.65	24.60	0	17,700	0.00%
2021/07/08	18	24.80	17	24.79	24.80	1	17,927	0.01%
2021/07/07	13	24.37	13	24.53	24.35	0	18,198	0.00%
2021/07/06	1	24.30	1	24.50	24.25	0	18,397	0.00%
2021/07/05	12	24.47	3	24.70	24.50	9	18,573	0.05%
2021/07/02	3	24.67	3	24.53	24.40	0	18,694	0.00%
2021/07/01	11	24.72	9	24.91	24.55	2	18,914	0.01%
2021/06/30	51	25.23	19	25.48	24.70	32	19,271	0.17%
2021/06/29	30	25.00	35	24.76	25.30	-5	18,860	-0.03%
2021/06/28	1	24.00	1	24.20	24.00	0	18,604	0.00%
2021/06/25	4	24.16	0	0.00	24.05	4	18,732	0.02%
2021/06/24	2	24.25	0	0.00	24.20	2	18,880	0.01%
2021/06/23	6	24.32	7	24.24	24.30	-1	19,086	-0.01%
2021/06/22	11	23.98	19	24.17	23.85	-8	19,419	-0.04%
2021/06/21	6	23.84	3.5	23.80	23.70	2.5	19,485	0.01%
2021/06/17	15	25.56	5	25.58	25.35	10	19,736	0.05%
2021/06/16	2	25.43	2	25.40	25.45	0	20,060	0.00%
2021/06/15	7	25.32	8	25.46	25.30	-1	20,441	0.00%
2021/06/11	3	24.85	4	25.25	24.85	-1	20,965	0.00%
2021/06/10	1	24.75	1	24.90	24.90	0	21,728	0.00%
2021/06/09	9	24.99	9	25.24	24.90	0	23,096	0.00%
2021/06/08	6	25.22	25	24.97	25.15	-19	23,725	-0.08%
2021/06/07	10	24.65	2	24.70	24.70	8	23,989	0.03%
2021/06/04	0	0.00	4	24.99	24.85	-4	24,307	-0.02%
2021/06/03	2	24.95	2	25.10	25.10	0	24,689	0.00%
2021/06/02	6	25.08	8	25.03	25.00	-2	25,482	-0.01%
2021/05/31	18	24.87	8	24.89	24.85	10	27,251	0.04%
2021/05/28	5	24.94	6	25.20	24.90	-1	30,057	0.00%
2021/05/27	8	24.79	20	24.63	25.00	-12	33,968	-0.04%
2021/05/26	5	24.03	16	24.26	24.35	-11	34,764	-0.03%
2021/05/25	13	23.98	12	24.03	23.80	1	35,093	0.00%
2021/05/24	6	23.72	18	23.64	23.85	-12	35,637	-0.03%
2021/05/21	13	23.28	8	23.40	23.25	5	35,875	0.01%
2021/05/20	6	23.13	3	23.00	23.00	3	36,456	0.01%
2021/05/19	13	23.25	27	23.07	23.35	-14	37,310	-0.04%
2021/05/18	16	21.66	15	21.81	22.40	1	38,202	0.00%
2021/05/17	12	20.78	27	21.06	20.55	-15	38,268	-0.04%
2021/05/14	16	22.20	30	22.45	22.50	-14	38,046	-0.04%
2021/05/13	19	21.93	13	22.22	22.30	6	37,874	0.02%
2021/05/12	37	22.49	36	22.77	22.90	1	37,688	0.00%
2021/05/11	2	24.68	57	24.27	24.25	-55	37,222	-0.15%
2021/05/10	3	25.77	5	25.88	25.70	-2	37,091	-0.01%
2021/05/07	35	25.49	14	25.18	25.65	21	37,745	0.06%
2021/05/06	2	24.53	1	24.90	24.60	1	37,769	0.00%
2021/05/05	2	24.80	4	24.93	24.55	-2	37,819	-0.01%
2021/05/04	14.5	24.91	23	24.82	24.70	-8.5	38,316	-0.02%
2021/05/03	20	26.09	29	26.20	25.75	-9	38,045	-0.02%
2021/04/29	12	27.36	8	27.36	27.00	4	37,927	0.01%
2021/04/28	152	28.73	99	28.43	27.95	53	37,887	0.14%	大買/
2021/04/27	68	28.18	78	28.26	28.55	-10	37,354	-0.03%
2021/04/26	104	27.34	41	27.01	26.90	63	36,776	0.17%	大買/
2021/04/23	8	26.83	12	27.14	26.85	-4	36,871	-0.01%
2021/04/22	41	27.47	31	27.42	26.60	10	36,995	0.03%
2021/04/21	13	27.39	23	27.52	27.25	-10	36,807	-0.03%
2021/04/20	9	27.14	19	27.19	27.20	-10	36,858	-0.03%
2021/04/19	46	27.18	39	27.39	27.30	7	37,612	0.02%
2021/04/16	2	26.55	6	26.58	26.50	-4	37,472	-0.01%
2021/04/15	12	26.04	25	26.20	26.15	-13	37,690	-0.03%
2021/04/14	9	26.02	204	26.22	25.80	-195	38,428	-0.51%	大賣/鉅額交易
2021/04/13	79	26.51	30	26.72	26.30	49	38,688	0.13%
2021/04/12	15	26.45	18	26.42	26.30	-3	38,729	-0.01%
2021/04/09	32	26.79	17	26.74	26.70	15	39,016	0.04%
2021/04/08	15	27.07	4	27.08	27.10	11	39,108	0.03%
2021/04/07	20	27.14	82	27.22	27.25	-62	39,792	-0.16%
2021/04/06	30	26.42	29	26.56	26.60	1	40,441	0.00%
2021/04/01	62	26.86	16	26.84	26.85	46	40,937	0.11%
2021/03/31	4	27.35	47	27.30	27.05	-43	41,837	-0.10%
2021/03/30	93	27.43	20	27.34	27.30	73	43,385	0.17%
2021/03/29	12	27.54	23	27.68	27.50	-11	45,564	-0.02%
2021/03/26	10	27.74	13	27.82	27.60	-3	47,627	-0.01%
2021/03/25	30	27.96	30	27.88	27.60	0	48,995	0.00%
2021/03/24	45	27.59	41	27.53	27.50	4	50,804	0.01%
2021/03/23	28	27.19	11	27.19	27.10	17	51,779	0.03%
2021/03/22	108	27.33	12	27.33	27.40	96	52,246	0.18%	大買/
2021/03/19	33	27.61	45	27.56	27.50	-12	52,776	-0.02%
2021/03/18	58	28.13	62	28.09	28.05	-4	54,426	-0.01%
2021/03/17	196	28.57	195.1	28.44	28.20	1	55,388	0.00%	大買/大賣/
2021/03/16	63	29.10	34	29.19	28.85	29	57,510	0.05%
2021/03/15	27	28.90	139	28.85	28.95	-112	57,333	-0.20%	大賣/鉅額交易
2021/03/12	35	28.00	39	28.28	28.15	-4	56,117	-0.01%
2021/03/11	31	27.81	9	27.88	27.95	22	55,758	0.04%
2021/03/10	22	28.23	9.5	28.19	27.90	12.5	55,657	0.02%
2021/03/09	9.6	28.10	29	28.36	28.35	-19.5	55,980	-0.03%
2021/03/08	75	27.88	96	28.05	28.15	-21	55,962	-0.04%
2021/03/05	63	28.11	38	28.51	28.45	25	55,390	0.05%
2021/03/04	89	28.75	62	28.67	28.20	27	55,682	0.05%
2021/03/03	175	29.82	207.1	29.64	29.35	-32.1	55,313	-0.06%	大買/大賣/
2021/03/02	331	29.62	258	29.83	29.45	73	52,522	0.14%	大買/大賣/
2021/02/26	74	27.88	38.1	27.73	27.95	35.9	48,714	0.07%
2021/02/25	78	27.55	89	27.35	27.50	-11	47,957	-0.02%
2021/02/24	72	27.40	87	27.36	27.20	-15	47,557	-0.03%
2021/02/23	14	27.07	10	27.22	27.00	4	47,006	0.01%
2021/02/22	65	27.22	15	27.18	26.95	50	46,677	0.11%
2021/02/19	95	27.46	68	27.35	27.45	27	46,058	0.06%
2021/02/18	55	26.69	84	26.92	27.45	-29	45,195	-0.06%
2021/02/17	15	25.57	60	25.74	25.55	-45	44,094	-0.10%
2021/02/05	26	25.11	3	25.10	25.10	23	43,931	0.05%
2021/02/04	10	25.35	10	25.30	25.35	0	43,843	0.00%
2021/02/03	64	25.70	34	25.42	25.15	30	43,840	0.07%
2021/02/02	14	25.03	22	25.36	25.00	-8	43,770	-0.02%
2021/02/01	51	25.00	25	25.13	25.10	26	43,710	0.06%
2021/01/29	212	26.09	181	26.33	25.20	31	43,600	0.07%	大買/大賣/
2021/01/28	77	24.87	4	24.99	24.90	73	42,959	0.17%
2021/01/27	5	25.91	53	25.77	25.60	-48	43,016	-0.11%
2021/01/26	76	26.44	120	26.67	25.90	-44	43,276	-0.10%	大賣/
2021/01/25	46	26.01	23	26.48	26.10	23	42,870	0.05%
2021/01/22	12	26.33	106	26.41	26.50	-94	42,980	-0.22%	大賣/
2021/01/21	125	25.94	122	26.22	26.20	3	42,821	0.01%	大買/大賣/
2021/01/20	63	25.73	81	26.06	25.55	-18	42,792	-0.04%
2021/01/19	192	26.86	66	26.48	26.85	126	42,639	0.30%	大買/鉅額交易
2021/01/18	10	24.90	25	25.13	25.15	-15	42,172	-0.04%
2021/01/15	30	24.85	13	24.83	24.45	17	44,252	0.04%
2021/01/14	10	25.26	22	25.38	25.20	-12	44,550	-0.03%
2021/01/13	15.4	25.27	17	25.34	25.15	-1.7	44,557	0.00%
2021/01/12	45	25.11	46	24.97	25.40	-1	44,187	0.00%
2021/01/11	21.2	24.53	42	24.60	24.40	-20.8	43,320	-0.05%
2021/01/08	26	25.06	30	25.15	25.10	-4	42,925	-0.01%
2021/01/07	50	25.12	41	25.18	25.35	9	42,587	0.02%
2021/01/06	80	26.24	22	26.18	25.70	58	41,820	0.14%
2021/01/05	39	26.30	11	26.13	26.15	28	41,312	0.07%
2021/01/04	14	26.80	13	26.92	26.80	1	40,929	0.00%
2020/12/31	9	26.36	27	26.52	26.45	-18	40,482	-0.04%
2020/12/30	119	26.76	69	26.81	26.55	50	40,208	0.12%	大買/
2020/12/29	52	26.24	13	26.48	26.15	39	39,361	0.10%
2020/12/28	63	27.11	33	27.27	26.80	30	38,445	0.08%
2020/12/25	35	27.09	17	27.07	26.95	18	37,476	0.05%
2020/12/24	124	28.25	88	28.49	27.55	36	36,509	0.10%	大買/
2020/12/23	183	27.83	181	27.40	28.35	2	34,770	0.01%	大買/大賣/
2020/12/22	111	28.14	176	28.11	27.90	-65	32,390	-0.20%	大買/大賣/
2020/12/21	130	27.66	68	27.95	27.30	62	30,176	0.21%	大買/
2020/12/18	49	26.94	71	26.78	27.60	-22	28,570	-0.08%
2020/12/17	71	25.55	63	25.54	25.65	8	26,353	0.03%
2020/12/16	47	24.91	4	25.05	24.75	43	25,278	0.17%
2020/12/15	7	24.71	14	24.69	24.45	-7	24,972	-0.03%
2020/12/14	87	25.03	102	24.88	25.05	-15	24,158	-0.06%	大賣/
2020/12/11	83	24.00	39	23.72	23.20	44	22,119	0.20%
2020/12/10	68	23.53	291.1	23.57	24.10	-223.1	20,722	-1.08%	大賣/鉅額交易
2020/12/09	24	21.88	23	21.99	21.95	1	17,953	0.01%
2020/12/08	5	21.17	3	21.50	21.10	2	17,339	0.01%
2020/12/07	21	21.24	0	0.00	21.10	21	17,206	0.12%
2020/12/04	1	21.35	35	21.56	21.45	-34	16,907	-0.20%
2020/12/03	44	21.76	8	21.93	21.55	36	16,642	0.22%
2020/12/02	55	21.20	5	21.24	21.10	50	16,009	0.31%
2020/12/01	4	20.65	4	20.75	20.65	0	15,642	0.00%
2020/11/30	43	21.08	120	21.45	21.05	-77	15,457	-0.50%	大賣/
2020/11/27	21	20.13	45	20.22	20.90	-24	14,382	-0.17%
2020/11/26	4	18.96	6	19.02	19.00	-2	13,669	-0.01%
2020/11/25	5	19.40	9	19.32	19.10	-4	13,591	-0.03%
2020/11/24	12	18.78	18	18.99	18.90	-6	13,380	-0.04%
2020/11/23	8	19.10	3	19.12	19.05	5	13,170	0.04%
2020/11/20	1	19.10	5	19.05	19.10	-4	13,132	-0.03%
2020/11/19	109	19.32	5.1	19.37	19.30	104	13,046	0.80%	大買/鉅額交易
2020/11/18	3	19.65	0	0.00	19.65	3	13,051	0.02%
2020/11/17	109	19.40	70	19.48	19.60	39	13,063	0.30%	大買/
2020/11/16	40	19.65	3	19.67	19.65	37	13,075	0.28%
2020/11/13	54	19.35	93	19.50	19.40	-39	13,079	-0.30%
2020/11/12	41	20.20	2	20.15	19.90	39	12,903	0.30%
2020/11/11	25	20.35	11	20.54	20.30	14	12,909	0.11%
2020/11/10	2	20.43	3	20.40	20.35	-1	13,029	-0.01%
2020/11/09	20	20.45	30	20.65	20.40	-10	13,295	-0.08%
2020/11/06	44	20.34	34	20.48	20.40	10	13,320	0.08%
2020/11/05	11	20.35	0	0.00	20.35	11	13,489	0.08%
2020/11/04	13	20.78	18	20.54	20.50	-5	13,652	-0.04%
2020/11/03	60	20.25	139	20.34	20.45	-79	13,803	-0.57%	大賣/
2020/11/02	30	20.80	20	20.85	20.70	10	14,771	0.07%
2020/10/30	75	20.95	79	21.22	21.05	-4	14,819	-0.03%
2020/10/29	44	20.59	34	20.78	20.80	10	14,802	0.07%
2020/10/28	34	20.72	25	21.08	20.65	9	15,384	0.06%
2020/10/27	22	20.51	11	20.79	20.50	11	15,963	0.07%
2020/10/26	237	21.47	32	21.80	21.20	205	15,584	1.32%	大買/鉅額交易
2020/10/23	241	22.41	196.3	22.67	22.80	44.7	14,694	0.30%	大買/大賣/
2020/10/22	3	21.35	0	0.00	21.35	3	12,221	0.02%
2020/10/21	5	19.78	11	19.61	19.45	-6	11,583	-0.05%
2020/10/19	2	18.40	0.2	18.70	18.70	1.8	11,116	0.02%
2020/10/08	0	0.00	1.2	17.95	18.00	-1.2	10,751	-0.01%
2020/10/06	0	0.00	3	17.15	17.05	-3	10,679	-0.03%
2020/09/30	20	16.85	0	0.00	16.80	20	10,750	0.19%
2020/09/29	2	17.05	0	0.00	17.05	2	10,731	0.02%
2020/09/25	0	0.00	0	15.25	15.20	0	10,542	0.00%
2020/09/24	1	15.30	0	0.00	15.15	1	10,598	0.01%
2020/09/21	0.2	15.60	0	0.00	15.55	0.2	10,856	0.00%
2020/09/11	0	0.00	20	15.90	15.80	-20	10,393	-0.19%
2020/09/09	4	16.91	0	0.00	16.85	4	10,352	0.04%
2020/09/04	0	0.00	0.1	17.90	17.75	-0.1	10,299	0.00%
2020/09/01	0	0.00	6	17.42	17.50	-6	10,281	-0.06%
2020/08/28	0	17.20	7.6	17.20	17.25	-7.6	10,231	-0.07%
2020/08/24	0	17.20	6	17.80	17.20	-6	10,653	-0.06%
2020/08/20	2	16.53	2	17.30	16.65	0	10,557	0.00%
2020/08/19	2	17.45	0	0.00	17.30	2	10,494	0.02%
2020/08/18	20	17.05	20	17.05	17.40	0	10,421	0.00%
2020/08/17	9	16.99	0	0.00	17.30	9	10,380	0.09%
2020/08/14	2	16.75	2	17.00	17.00	0	10,252	0.00%
2020/08/13	0	0.00	17	16.46	16.50	-17	10,026	-0.17%
2020/08/12	1	15.00	0	0.00	15.00	1	9,610	0.01%
2020/08/11	2	15.00	0	0.00	14.65	2	9,411	0.02%
2020/08/10	0	0.00	28	15.00	14.65	-28	9,182	-0.30%
2020/08/07	8	12.35	0	0.00	14.20	8	8,946	0.09%
2020/08/06	4.3	13.86	5	14.65	13.05	-0.7	8,558	-0.01%
2020/08/05	2	14.03	0	0.00	14.50	2	7,155	0.03%
2020/08/04	0	0.00	15	14.53	14.50	-15	6,885	-0.22%
2020/08/03	47	14.52	0	0.00	14.40	47	6,652	0.71%
2020/07/31	16.3	16.09	0	0.00	16.00	16.3	6,086	0.27%
2020/07/22	0	0.00	6	21.35	21.10	-6	6,168	-0.10%
2020/07/14	0	0.00	18	21.48	21.40	-18	6,460	-0.28%
2020/07/10	4	19.80	5	20.60	20.80	-1	6,805	-0.01%
2020/07/09	11	19.10	10	19.80	20.35	1	6,897	0.01%
2020/07/06	0	0.00	1	18.80	18.50	-1	6,967	-0.01%
2020/07/03	38	19.24	0	0.00	18.75	38	7,066	0.54%
2020/07/02	12	18.85	3	18.97	20.10	9	7,197	0.13%
2020/06/30	23	21.49	24	21.25	21.00	-1	7,451	-0.01%
2020/06/29	0	0.00	1	21.35	21.35	-1	7,376	-0.01%
2020/06/24	1	21.20	1	21.00	21.00	0	7,404	0.00%
2020/06/19	0	0.00	9	21.10	20.95	-9	7,626	-0.12%
2020/06/17	3	21.25	0	0.00	21.05	3	7,692	0.04%
2020/06/16	0	0.00	2	21.55	21.50	-2	7,811	-0.03%
2020/06/15	1	20.90	39	20.80	20.90	-38	7,936	-0.48%
2020/06/12	80	21.05	1	21.05	21.05	79	8,021	0.98%
2020/06/11	2	21.10	0	0.00	21.10	2	8,162	0.02%
2020/06/10	0	0.00	3	22.00	21.70	-3	8,231	-0.04%
2020/06/09	0	0.00	1	21.70	21.65	-1	8,454	-0.01%
2020/06/08	10	21.45	1	21.80	21.60	9	8,544	0.11%
2020/06/05	0	0.00	6	21.88	21.80	-6	8,542	-0.07%
2020/06/04	3	21.70	2	22.08	21.75	1	8,587	0.01%
2020/06/03	1	22.00	4	22.18	21.95	-3	8,648	-0.03%
2020/06/02	2	21.53	11	21.67	21.70	-9	8,681	-0.10%
2020/06/01	1	21.30	1	21.40	21.15	0	8,641	0.00%
2020/05/29	0	0.00	25	20.48	20.75	-25	8,590	-0.29%
2020/05/28	19	20.06	9	20.41	20.20	10	8,300	0.12%
2020/05/27	0	0.00	2	20.23	20.25	-2	8,301	-0.02%
2020/05/26	12	20.30	10	20.60	20.20	2	8,363	0.02%
2020/05/25	3	20.00	0	0.00	20.10	3	8,346	0.04%
2020/05/21	0	0.00	6	20.55	20.65	-6	8,346	-0.07%
2020/05/20	3	20.52	7	20.50	20.60	-4	8,366	-0.05%
2020/05/19	2	20.35	4	20.20	20.35	-2	8,511	-0.02%
2020/05/18	6	20.12	10	20.15	20.00	-4	8,637	-0.05%
2020/05/15	2	20.55	2	20.30	20.50	0	8,670	0.00%
2020/05/14	6	20.83	0	0.00	20.50	6	8,683	0.07%
2020/05/13	7	21.17	4	21.31	21.20	3	8,698	0.03%
2020/05/12	23	21.14	1	20.90	20.90	22	8,665	0.25%
2020/05/11	62	21.52	0	0.00	21.40	62	8,647	0.72%
2020/05/08	21	21.95	0	0.00	21.80	21	8,641	0.24%
2020/05/07	116	22.21	17	22.42	21.90	99	8,568	1.16%	大買/
2020/05/06	28	23.05	13	22.88	22.70	15	8,363	0.18%
2020/05/05	10	21.60	10	21.90	21.85	0	7,974	0.00%
2020/04/30	3	21.83	4	21.36	21.50	-1	7,860	-0.01%
2020/04/28	6	20.95	6	21.20	20.90	0	7,859	0.00%
2020/04/27	13	21.05	10	20.95	20.95	3	7,950	0.04%
2020/04/24	5	21.57	5	21.40	21.40	0	7,907	0.00%
2020/04/23	12	21.80	16	21.89	21.70	-4	7,924	-0.05%
2020/04/21	6	21.98	1	21.95	21.95	5	7,810	0.06%
2020/04/20	5	22.65	1	22.45	22.45	4	7,775	0.05%
2020/04/17	5	22.90	2	22.70	22.65	3	7,812	0.04%
2020/04/16	2	22.80	20	22.40	22.75	-18	7,755	-0.23%
2020/04/15	0	0.00	5	22.75	22.50	-5	7,678	-0.07%
2020/04/09	0	22.40	0	0.00	22.40	0	7,182	0.00%
2020/04/08	5	22.30	5	22.15	22.80	0	7,182	0.00%
2020/04/07	15	22.32	0	0.00	22.45	15	7,275	0.21%
2020/04/06	10	21.80	0	0.00	22.15	10	7,363	0.14%
2020/04/01	0	0.00	2	21.20	20.90	-2	7,208	-0.03%
2020/03/31	0	19.45	0	0.00	19.60	0	6,975	0.00%
2020/03/30	12	18.61	10	18.90	19.70	2	6,938	0.03%
2020/03/26	2	19.20	2	19.50	19.50	0	6,850	0.00%
2020/03/25	0	0.00	15	19.13	19.30	-15	6,868	-0.22%
2020/03/24	1	18.15	5	18.20	18.15	-4	6,813	-0.06%
2020/03/23	0	16.80	0	0.00	16.90	0	6,854	0.00%
2020/03/20	10	18.15	0	0.00	17.85	10	6,847	0.15%
2020/03/19	12	17.50	12	16.99	17.30	0	6,753	0.00%
2020/03/18	5	18.75	5	18.95	18.15	0	6,706	0.00%
2020/03/13	5	17.00	6	16.90	18.30	-1	6,603	-0.02%
2020/03/12	5	18.65	0	18.75	18.75	5	6,414	0.08%
2020/03/11	0	0.00	100	19.80	19.70	-100	6,388	-1.57%
2020/03/10	0	20.10	3	20.00	20.25	-3	6,390	-0.05%
2020/03/09	10	20.00	4	20.30	19.90	6	6,362	0.09%
2020/03/06	0	0.00	1	21.10	21.10	-1	6,310	-0.02%
2020/03/05	2	22.37	0	0.00	22.30	2	6,333	0.03%
2020/03/04	1	21.55	1	21.65	21.70	0	6,490	0.00%
2020/03/02	1	21.30	0	0.00	21.15	1	6,932	0.01%
2020/02/27	10	21.05	0	0.00	21.05	10	7,238	0.14%
2020/02/26	1	21.70	1	21.60	21.60	0	7,278	0.00%
2020/02/25	3	21.80	0	0.00	22.05	3	7,505	0.04%
2020/02/24	7	22.22	2	22.05	22.05	5	7,705	0.06%
2020/02/21	42	22.70	52	22.92	22.75	-10	7,852	-0.13%
2020/02/20	23	23.58	6	22.63	22.60	17	7,908	0.21%
2020/02/19	1	22.55	15	23.37	23.40	-14	8,037	-0.17%
2020/02/18	16	22.03	0	0.00	22.30	16	8,335	0.19%
2020/02/17	3	21.75	2	21.85	22.10	1	8,315	0.01%
2020/02/12	17	21.44	2	21.40	21.45	15	8,350	0.18%
2020/02/11	1	21.05	11	20.74	21.20	-10	8,321	-0.12%
2020/02/10	0	20.50	0	0.00	20.60	0	8,298	0.00%
2020/02/07	1	20.05	0	0.00	20.40	1	8,401	0.01%
2020/02/06	0	20.20	6	20.28	20.40	-6	8,459	-0.07%
2020/02/05	0	0.00	15	19.90	19.85	-15	8,454	-0.18%
2020/02/04	1	19.30	9	19.09	19.30	-8	8,606	-0.09%
2020/02/03	2	19.05	12	19.00	19.25	-10	8,828	-0.11%
2020/01/31	0	0.00	3	19.65	19.60	-3	8,952	-0.03%
2020/01/30	5	19.78	0	0.00	19.50	5	8,958	0.06%
2020/01/20	5	21.30	1	21.60	21.65	4	8,809	0.05%
2020/01/17	1	21.30	7	21.36	21.80	-6	8,935	-0.07%
2020/01/16	0	0.00	0	21.15	21.25	0	8,994	0.00%
2020/01/15	0	0.00	9	21.39	21.30	-9	9,057	-0.10%
2020/01/14	1	21.30	0	0.00	21.20	1	9,062	0.01%
2020/01/13	2	21.50	12	21.50	21.50	-10	9,078	-0.11%
2020/01/10	1	21.10	0	0.00	20.90	1	9,028	0.01%
2020/01/09	2	20.75	5	20.59	20.80	-3	9,054	-0.03%
2020/01/08	0	0.00	1	20.60	20.55	-1	9,161	-0.01%
2020/01/07	3	20.57	0	0.00	20.70	3	9,209	0.03%
2020/01/03	0	0.00	3	21.12	20.70	-3	9,254	-0.03%
2020/01/02	6	21.22	8	21.07	21.05	-2	9,261	-0.02%
2019/12/31	14	21.21	1	21.15	21.00	13	9,260	0.14%
2019/12/30	10	21.61	21	21.68	22.10	-11	9,115	-0.12%
2019/12/27	4	20.85	0	0.00	20.85	4	8,982	0.04%
2019/12/26	0	0.00	3	20.57	20.60	-3	8,963	-0.03%
2019/12/25	6	20.49	0	20.35	20.40	6	9,033	0.07%
2019/12/23	11	20.95	1	21.00	20.95	10	9,154	0.11%
2019/12/20	3	21.17	27	21.00	20.95	-24	9,165	-0.26%
2019/12/18	48	20.96	0	0.00	21.05	48	9,079	0.53%
2019/12/17	0	0.00	0.1	20.90	21.00	-0.1	9,109	0.00%
2019/12/13	3	21.00	4	20.76	20.60	-1	9,141	-0.01%
2019/12/12	4	21.25	1	20.85	20.90	3	9,128	0.03%
2019/12/11	0	0.00	3	20.65	20.90	-3	9,098	-0.03%
2019/12/10	15	21.53	15	21.60	21.05	0	9,126	0.00%
2019/12/09	2	21.48	8	21.60	21.60	-6	9,079	-0.07%
2019/12/06	6	21.45	10	21.50	21.25	-4	9,171	-0.04%
2019/12/05	2	21.48	0	0.00	21.30	2	9,158	0.02%
2019/12/04	0	0.00	4	21.65	21.55	-4	9,248	-0.04%
2019/12/03	0	0.00	1	21.90	21.90	-1	9,468	-0.01%
2019/12/02	5	21.89	3	21.75	21.90	2	9,716	0.02%
2019/11/29	3	22.35	2	22.23	22.05	1	9,780	0.01%
2019/11/27	0	0.00	11	23.14	23.15	-11	9,664	-0.11%
2019/11/26	8	24.05	11	23.69	23.70	-3	9,509	-0.03%
2019/11/25	0	0.00	5	22.95	23.10	-5	9,259	-0.05%
2019/11/22	10	22.92	12	23.01	22.85	-2	9,413	-0.02%
2019/11/21	16	22.12	4	22.30	22.40	12	9,351	0.13%
2019/11/20	13	21.12	3	21.13	21.85	10	9,359	0.11%
2019/11/19	12	20.48	1	20.55	20.95	11	9,542	0.12%
2019/11/18	13	20.32	8	20.57	20.30	5	9,567	0.05%
2019/11/15	8	19.12	6	19.84	20.10	2	9,415	0.02%
2019/11/14	0	0.00	5	18.25	18.30	-5	8,991	-0.06%
2019/11/11	7	17.95	0	0.00	18.15	7	9,043	0.08%
2019/11/07	0	0.00	9	18.30	18.35	-9	9,117	-0.10%
2019/11/06	12	18.38	10	18.55	18.40	2	9,184	0.02%
2019/11/05	2	18.20	2	18.15	18.50	0	9,259	0.00%
2019/11/04	0	0.00	4	18.36	18.45	-4	9,313	-0.04%
2019/11/01	40	18.24	35	18.29	18.25	5	9,375	0.05%
2019/10/31	7	18.53	15.1	18.54	18.30	-8.1	9,334	-0.09%
2019/10/30	6	18.11	1	18.00	18.05	5	9,275	0.05%
2019/10/29	0	0.00	9	18.12	17.90	-9	9,265	-0.10%
2019/10/28	5	17.90	0	0.00	17.80	5	9,295	0.05%
2019/10/25	13	17.87	12	17.91	17.85	1	9,369	0.01%
2019/10/24	51	17.38	63	17.35	17.70	-12	9,428	-0.13%
2019/10/23	1	17.00	0	0.00	16.95	1	9,422	0.01%
2019/10/22	12	17.15	12	17.30	17.05	0	9,452	0.00%
2019/10/21	46	17.14	55	17.22	17.20	-9	9,536	-0.09%
2019/10/18	0	0.00	11	17.24	17.10	-11	9,572	-0.11%
2019/10/16	11	17.35	0	0.00	17.25	11	9,792	0.11%
2019/10/14	0	0.00	5	16.90	16.95	-5	9,950	-0.05%
2019/10/09	0	0.00	1	16.70	16.75	-1	10,380	-0.01%
2019/10/04	5	16.25	0	0.00	16.25	5	11,757	0.04%
2019/10/03	5	16.50	0	0.00	16.45	5	12,099	0.04%
2019/10/02	1	16.70	1	16.70	16.70	0	12,267	0.00%
2019/10/01	6	16.71	0	0.00	16.70	6	12,426	0.05%
2019/09/27	12	17.04	0	0.00	17.00	12	12,532	0.10%
2019/09/25	4	17.75	4	17.95	17.70	0	12,983	0.00%
2019/09/24	0	0.00	1	17.95	17.85	-1	13,504	-0.01%
2019/09/23	14	17.90	14	18.23	18.00	0	13,865	0.00%
2019/09/20	1	18.10	6	18.00	18.10	-5	14,276	-0.04%
2019/09/19	4	17.50	0	0.00	17.65	4	14,462	0.03%
2019/09/18	1	17.80	1	17.95	17.80	0	14,824	0.00%
2019/09/12	1	17.80	4	17.65	17.80	-3	15,642	-0.02%
2019/09/10	5	17.25	9	17.56	17.25	-4	16,545	-0.02%
2019/09/06	0	0.00	20	17.29	17.30	-20	16,931	-0.12%
2019/09/05	0	0.00	4	16.91	17.15	-4	17,301	-0.02%
2019/09/04	46	16.51	0	0.00	16.95	46	17,261	0.27%
2019/09/03	6	17.18	0	0.00	16.85	6	17,605	0.03%
2019/09/02	6	17.27	36	17.02	17.35	-30	17,774	-0.17%
2019/08/30	10	16.88	2	16.90	16.85	8	18,056	0.04%
2019/08/29	0	0.00	1	16.80	16.80	-1	18,340	-0.01%
2019/08/28	3	17.03	14	17.16	16.95	-11	18,705	-0.06%
2019/08/27	1	16.50	26	17.08	17.20	-25	18,767	-0.13%
2019/08/26	5	16.50	0	0.00	17.10	5	18,631	0.03%
2019/08/23	21	16.94	20	16.68	17.20	1	18,586	0.01%
2019/08/22	26	17.29	17	16.39	17.50	9	18,861	0.05%
2019/08/21	43	17.79	0	0.00	17.60	43	18,957	0.23%
2019/08/20	18	18.18	5	18.35	18.45	13	19,025	0.07%
2019/08/19	1	18.65	0	0.00	18.60	1	19,267	0.01%
2019/08/16	0	0.00	1	18.60	18.70	-1	19,623	-0.01%
2019/08/15	11	18.50	11	18.64	18.70	0	19,732	0.00%
2019/08/13	13	18.50	1	18.60	18.70	12	19,818	0.06%
2019/08/12	2	18.70	52	18.86	19.10	-50	19,738	-0.25%
2019/08/07	57	18.58	22	18.52	18.75	35	19,921	0.18%
2019/08/06	2	18.63	67	18.99	19.00	-65	19,922	-0.33%
2019/08/05	2	18.70	2	18.70	18.55	0	19,963	0.00%
2019/08/02	20	18.70	2	18.70	18.70	18	20,041	0.09%
2019/08/01	5	19.81	0	0.00	19.15	5	20,065	0.02%
2019/07/31	40	20.00	6	20.05	20.20	34	20,011	0.17%
2019/07/30	0	0.00	3	19.73	19.75	-3	19,903	-0.02%
2019/07/29	1	19.05	6	19.38	19.60	-5	19,826	-0.03%
2019/07/26	43	18.92	0	0.00	19.25	43	19,774	0.22%
2019/07/24	4	19.73	5	19.90	19.85	-1	19,639	-0.01%
2019/07/23	5	19.66	19	19.94	19.95	-14	19,602	-0.07%
2019/07/22	4	19.63	0	0.00	19.80	4	19,561	0.02%
2019/07/19	3	19.57	7	19.65	19.65	-4	19,570	-0.02%
2019/07/18	13	19.35	13	19.57	19.20	0	19,505	0.00%
2019/07/17	11	19.43	2	19.53	19.25	9	19,357	0.05%
2019/07/16	5	18.95	36	19.27	19.45	-31	19,196	-0.16%
2019/07/15	2	18.58	12	18.82	19.00	-10	19,103	-0.05%
2019/07/12	87	18.39	46	18.45	18.45	41	18,755	0.22%
2019/07/11	35	18.66	54	18.84	18.75	-19	18,384	-0.10%
2019/07/10	22	18.63	74	18.80	18.95	-52	18,198	-0.29%
2019/07/09	86	18.49	21	18.81	18.50	65	17,815	0.36%
2019/07/08	30	18.76	22	18.88	18.95	8	18,178	0.04%
2019/07/05	7	19.26	2	19.35	19.10	5	18,579	0.03%
2019/07/04	9	19.47	13	19.51	19.35	-4	18,778	-0.02%
2019/07/03	15	19.49	17	19.69	19.30	-2	18,997	-0.01%
2019/07/02	11	19.40	2	19.80	19.15	9	18,961	0.05%
2019/07/01	4	19.11	21	19.17	19.85	-17	18,755	-0.09%
2019/06/28	9	18.72	2	18.40	18.75	7	18,324	0.04%
2019/06/27	9	18.90	1	18.80	18.90	8	18,068	0.04%
2019/06/26	2	18.93	5	19.17	19.20	-3	17,757	-0.02%
2019/06/25	10	19.17	6	19.37	19.05	4	17,867	0.02%
2019/06/24	19	19.41	16	19.65	19.75	3	17,605	0.02%
2019/06/21	6	19.87	10	20.27	19.15	-4	17,811	-0.02%
2019/06/19	0	0.00	9	19.46	19.80	-9	17,381	-0.05%
2019/06/18	18	19.56	5	19.33	19.15	13	17,041	0.08%
2019/06/17	10	20.58	5	20.54	20.55	5	16,477	0.03%
2019/06/14	2	20.48	4	20.66	20.80	-2	16,136	-0.01%
2019/06/13	9	21.22	4	21.01	20.80	5	15,965	0.03%
2019/06/12	3	20.60	19	20.30	20.55	-16	15,473	-0.10%
2019/06/11	20	20.54	5	20.29	20.30	15	15,276	0.10%
2019/06/10	33	21.79	0	0.00	21.55	33	14,681	0.22%
2019/06/06	12	22.77	2	22.43	22.10	10	14,340	0.07%
2019/06/05	2	20.80	7	21.59	21.70	-5	13,972	-0.04%
2019/06/04	2	21.10	1	20.75	19.75	1	13,549	0.01%
2019/05/30	1	21.65	3	21.48	21.50	-2	12,901	-0.02%
2019/05/29	2	21.10	1	20.90	21.15	1	12,918	0.01%
2019/05/24	1	22.20	0.1	22.15	22.20	0.9	12,444	0.01%
2019/05/23	0	0.00	22	22.11	22.10	-22	12,101	-0.18%
2019/05/21	1	22.85	2	23.00	23.70	-1	11,653	-0.01%
2019/05/20	1	22.55	0	0.00	22.65	1	11,511	0.01%
2019/05/16	7	22.43	5	22.40	22.10	2	11,616	0.02%
2019/05/15	1	21.75	1	21.95	22.25	0	11,487	0.00%
2019/05/14	1	21.95	1	22.15	22.20	0	11,365	0.00%
2019/05/13	21	21.54	1	22.30	21.20	20	11,421	0.18%
2019/05/10	4	22.78	4	22.96	23.10	0	11,388	0.00%
2019/05/09	17	22.18	11	22.12	22.05	6	11,291	0.05%
2019/05/08	9	22.97	1	22.70	22.85	8	11,204	0.07%
2019/05/07	1	23.20	1	23.35	23.10	0	11,212	0.00%
2019/05/06	4	23.29	3	23.28	23.40	1	11,262	0.01%
2019/05/03	21	23.50	16	23.46	23.25	5	11,260	0.04%
2019/04/30	6	23.53	3	23.20	23.80	3	11,381	0.03%
2019/04/29	2	23.33	1	23.30	23.20	1	11,526	0.01%
2019/04/26	2	23.70	0	0.00	23.65	2	11,647	0.02%
2019/04/25	3	24.10	3.4	24.06	24.30	-0.4	12,084	0.00%
2019/04/24	21	25.00	1	24.95	24.20	20	12,488	0.16%
2019/04/19	3	25.40	0	0.00	24.90	3	13,688	0.02%
2019/04/18	10	25.43	5	25.05	24.70	5	13,872	0.04%
2019/04/17	1	26.00	2	25.98	25.85	-1	14,091	-0.01%
2019/04/16	21	26.15	22	26.05	26.60	-1	14,126	-0.01%
2019/04/15	5	29.10	6	29.13	27.70	-1	14,031	-0.01%
2019/04/12	18	28.84	16	28.90	29.50	2	14,076	0.01%
2019/04/11	26	30.17	26	30.37	29.55	0	13,466	0.00%
2019/04/10	9	28.74	6	28.43	29.80	3	13,209	0.02%
2019/04/09	18	26.99	23	27.09	28.30	-5	13,365	-0.04%
2019/04/08	5	25.27	5.1	25.19	25.75	-0.1	13,374	0.00%
2019/04/03	0	23.20	4	23.45	23.45	-4	14,466	-0.03%
2019/04/02	3	23.70	23	23.78	23.65	-20	15,329	-0.13%
2019/04/01	4	23.95	7	23.99	24.15	-3	16,177	-0.02%
2019/03/29	13	24.24	10	24.44	24.30	3	17,091	0.02%
2019/03/28	11	24.17	14	24.10	24.75	-3	17,237	-0.02%
2019/03/26	15	24.77	27	24.94	24.85	-12	17,551	-0.07%
2019/03/25	24	24.38	4	23.54	24.90	20	17,804	0.11%
2019/03/22	0	25.50	2	26.10	25.65	-2	18,464	-0.01%
2019/03/21	1	26.25	17	25.73	26.15	-16	18,702	-0.09%
2019/03/20	4	26.47	36	26.72	26.65	-32	18,771	-0.17%
2019/03/19	4	26.30	7	26.36	26.45	-3	18,865	-0.02%
2019/03/18	4	26.25	4	26.25	26.25	0	19,127	0.00%
2019/03/15	2	26.40	5	26.25	26.25	-3	19,389	-0.02%
2019/03/14	2	26.10	0	0.00	25.80	2	19,455	0.01%
2019/03/13	3	25.92	1	25.95	26.10	2	19,788	0.01%
2019/03/12	0	25.80	0	0.00	26.00	0	20,047	0.00%
2019/03/08	8	25.47	6	25.55	25.55	2	20,845	0.01%
2019/03/06	1	26.35	2	26.45	26.05	-1	24,135	0.00%
2019/03/05	4	26.42	4	26.30	26.30	0	24,464	0.00%
2019/03/04	6	26.67	8	26.79	26.80	-2	25,052	-0.01%
2019/02/27	0	0.00	3	26.30	26.80	-3	25,603	-0.01%
2019/02/26	11	25.96	16	26.09	26.05	-5	25,578	-0.02%
2019/02/25	2.3	26.06	5	26.13	26.40	-2.7	25,626	-0.01%
2019/02/22	40.3	26.39	26	26.64	25.90	14.3	25,797	0.06%
2019/02/21	1	26.40	1	26.40	26.60	0	25,444	0.00%
2019/02/20	7	26.26	0	0.00	26.30	7	25,820	0.03%
2019/02/19	1	26.00	0	0.00	25.80	1	26,184	0.00%
2019/02/18	5	26.25	0	0.00	26.05	5	26,631	0.02%
2019/02/15	1	26.40	0	0.00	25.90	1	27,270	0.00%
2019/02/14	7	26.19	6	26.48	26.30	1	27,498	0.00%
2019/02/13	1	26.15	0	0.00	25.95	1	27,651	0.00%
2019/02/12	1	26.15	8	26.20	26.10	-7	27,929	-0.03%
2019/02/11	51	26.05	0	0.00	25.80	51	28,180	0.18%
2019/01/30	1	26.85	1	26.90	26.90	0	28,316	0.00%
2019/01/29	4	26.45	5	26.17	26.10	-1	28,678	0.00%
2019/01/28	9.4	26.87	9	27.03	26.10	0.4	29,234	0.00%
2019/01/25	4	26.75	5	26.82	27.10	-1	29,464	0.00%
2019/01/24	20	26.60	20	26.35	26.65	0	29,714	0.00%
2019/01/23	7	26.44	9	26.47	26.35	-2	29,965	-0.01%
2019/01/22	5	26.15	6	26.07	26.25	-1	30,405	0.00%
2019/01/21	23	26.12	27	25.99	26.10	-4	31,040	-0.01%
2019/01/18	11	25.81	11	25.07	26.10	0	31,328	0.00%
2019/01/17	5	25.95	2	25.90	25.60	3	31,591	0.01%
2019/01/16	13	25.97	9	26.05	25.50	4	32,071	0.01%
2019/01/15	5	25.87	10	25.68	26.60	-5	32,225	-0.02%
2019/01/14	89	25.24	85	25.36	24.90	4	32,476	0.01%
2019/01/11	9	25.69	9	25.99	26.95	0	32,773	0.00%
2019/01/10	10	27.26	10	27.27	25.85	0	33,515	0.00%
2019/01/09	0	0.00	2	26.45	27.05	-2	33,874	-0.01%
2019/01/08	8	26.71	9	26.67	26.45	-1	33,861	0.00%
2019/01/07	1	26.50	12	26.15	26.50	-11	33,744	-0.03%
2019/01/04	13	25.35	12	25.50	25.35	1	33,857	0.00%
2019/01/03	20	25.61	16	25.80	25.90	4	34,133	0.01%
2019/01/02	15	25.82	20	25.83	26.00	-5	34,148	-0.01%
2018/12/28	56	25.29	64	25.42	25.90	-8	34,188	-0.02%
2018/12/27	29	26.05	31	25.96	25.35	-2	33,933	-0.01%
2018/12/26	108	25.02	99	25.20	25.15	9	33,591	0.03%	大買/
2018/12/25	216	23.84	299	24.66	25.00	-83	33,485	-0.25%	大買/大賣/
2018/12/24	197	25.30	104	25.26	24.30	93	32,466	0.29%	大買/大賣/
2018/12/22	124	29.07	171	27.31	26.95	-47	31,995	-0.15%	大買/大賣/
2018/12/21	154	31.28	104	32.08	29.85	50	31,703	0.16%	大買/大賣/
2018/12/20	85	33.55	80	33.59	33.15	5	30,989	0.02%
2018/12/19	83	33.61	105	34.69	33.50	-22	30,839	-0.07%	大賣/
2018/12/18	71	33.22	72	33.45	33.80	-1	30,333	0.00%
2018/12/17	176	32.41	155	32.14	34.00	21	30,131	0.07%	大買/大賣/
2018/12/14	1	32.40	0	0.00	32.40	1	28,984	0.00%
2018/12/13	69	36.92	69	36.54	35.95	0	28,779	0.00%
2018/12/12	56	36.76	51	36.81	37.15	5	28,657	0.02%
2018/12/11	55	36.82	55	37.02	37.25	0	28,519	0.00%
2018/12/10	41	36.21	37	36.19	35.70	4	28,628	0.01%
2018/12/07	17.5	37.57	16	37.36	36.95	1.5	28,793	0.01%
2018/12/06	28	37.48	29	37.57	37.15	-1	28,827	0.00%
2018/12/05	7	38.62	9	38.57	38.05	-2	28,641	-0.01%
2018/12/04	37	39.99	37	39.97	38.80	0	28,707	0.00%
2018/12/03	52	39.37	51	39.78	39.55	1	28,520	0.00%
2018/11/30	98	40.78	102	40.93	40.50	-4	28,076	-0.01%	大賣/
2018/11/29	13	40.08	14	40.14	39.85	-1	25,114	0.00%
2018/11/28	115	39.93	113	40.02	39.50	2	24,866	0.01%	大買/大賣/
2018/11/27	20	41.54	24	41.48	39.60	-4	24,623	-0.02%
2018/11/26	38	40.29	37	40.29	42.40	1	24,142	0.00%
2018/11/23	0	0.00	2	38.93	39.05	-2	23,760	-0.01%
2018/11/22	3	39.67	25	39.10	39.00	-22	23,704	-0.09%
2018/11/21	10	39.81	28	39.74	40.00	-18	23,783	-0.08%
2018/11/20	8	39.77	10	39.91	39.45	-2	23,649	-0.01%
2018/11/19	43	40.71	46	40.49	39.75	-3	23,601	-0.01%
2018/11/16	9	40.16	19	40.26	41.00	-10	23,394	-0.04%
2018/11/15	8	39.43	28	39.73	40.30	-20	23,108	-0.09%
2018/11/14	56	38.46	53	38.73	38.60	3	22,939	0.01%
2018/11/13	12	37.74	9	37.67	38.00	3	22,676	0.01%
2018/11/12	16	37.72	11	37.85	37.20	5	22,724	0.02%
2018/11/09	31	38.88	26	39.32	39.00	5	22,757	0.02%
2018/11/08	43	40.02	37	39.69	39.60	6	22,725	0.03%
2018/11/07	27	39.53	35	40.13	40.10	-8	22,718	-0.04%
2018/11/06	71	39.22	66	39.47	40.10	5	22,607	0.02%
2018/11/05	48	38.36	97	38.94	39.80	-49	22,259	-0.22%
2018/11/02	7	37.16	13	36.78	37.45	-6	21,966	-0.03%
2018/11/01	54	36.81	54	36.77	37.20	0	21,945	0.00%
2018/10/31	32	35.31	33	35.46	36.00	-1	21,813	0.00%
2018/10/30	38	33.49	12	33.44	33.75	26	21,765	0.12%
2018/10/29	33	34.57	30	34.28	33.90	3	21,676	0.01%
2018/10/26	24	36.26	35	36.59	35.80	-11	21,604	-0.05%
2018/10/25	31	36.00	29	36.23	36.95	2	21,657	0.01%
2018/10/24	59	35.37	58	35.04	36.00	1	21,581	0.00%
2018/10/23	38	35.53	20	35.70	35.00	18	21,479	0.08%
2018/10/22	42	36.16	23	36.10	37.05	19	21,681	0.09%
2018/10/19	29	37.07	22	37.17	37.50	7	22,296	0.03%
2018/10/18	138	40.10	110	40.42	37.20	28	22,007	0.13%	大買/大賣/
2018/10/17	31	40.83	24.9	40.34	41.25	6.1	21,744	0.03%
2018/10/16	8	38.01	59	38.03	37.80	-51	21,618	-0.24%
2018/10/15	17	38.92	17	38.83	38.00	0	22,531	0.00%
2018/10/12	8	38.37	9	38.27	38.80	-1	23,536	0.00%
2018/10/11	56	37.04	8	36.73	38.60	48	25,095	0.19%
2018/10/09	40	38.48	48	38.46	38.45	-8	26,003	-0.03%
2018/10/08	21	38.79	20	38.82	38.35	1	27,388	0.00%
2018/10/05	22	38.25	20	39.00	39.30	2	28,407	0.01%
2018/10/04	21	39.42	60	39.44	39.45	-39	29,031	-0.13%
2018/10/03	27	39.38	36	39.14	39.40	-9	29,678	-0.03%
2018/10/02	10	38.49	26	38.30	39.00	-16	31,099	-0.05%
2018/10/01	36	38.60	20	39.26	37.20	16	31,768	0.05%
2018/09/28	26	40.09	37.2	39.81	40.30	-11.2	31,799	-0.04%
2018/09/27	22	38.98	24	38.77	39.15	-2	31,405	-0.01%
2018/09/26	11	37.90	17	37.94	38.30	-6	31,731	-0.02%
2018/09/25	9	37.95	1.2	37.94	37.80	7.8	31,642	0.02%
2018/09/21	18	36.46	19	36.00	36.95	-1	31,567	0.00%
2018/09/20	24	37.08	23	36.82	36.10	1	31,754	0.00%
2018/09/19	12	36.92	12	36.92	36.90	0	31,926	0.00%
2018/09/18	13	36.85	13	36.72	37.00	0	32,060	0.00%
2018/09/17	3.9	36.78	4	36.84	36.85	-0.1	32,169	0.00%
2018/09/14	29	36.73	39	37.06	36.75	-10	32,605	-0.03%
2018/09/13	27	35.40	34	35.56	36.55	-7	32,620	-0.02%
2018/09/12	17	32.61	9.4	33.85	34.10	7.6	33,037	0.02%
2018/09/11	13	32.70	21	32.69	32.90	-8	33,312	-0.02%
2018/09/10	25	33.76	40	33.05	31.40	-15	33,526	-0.04%
2018/09/07	0	0.00	2	35.05	34.60	-2	33,685	-0.01%
2018/09/06	16	35.45	6	35.24	35.50	10	33,649	0.03%
2018/09/05	1	35.50	1	35.95	35.40	0	33,726	0.00%
2018/09/04	2	36.50	1.6	36.43	36.50	0.4	33,932	0.00%
2018/09/03	4	36.58	3	36.57	36.45	1	34,137	0.00%
2018/08/31	19	37.93	21	37.85	37.50	-2	34,049	-0.01%
2018/08/30	15	38.65	11	38.55	38.20	4	34,000	0.01%
2018/08/29	13	37.88	10	37.95	38.00	3	33,850	0.01%
2018/08/28	22	37.81	4.8	38.01	37.90	17.2	33,990	0.05%
2018/08/27	5	37.20	6	36.78	36.95	-1	33,762	0.00%
2018/08/24	1	37.00	2	36.75	37.00	-1	33,703	0.00%
2018/08/23	8	37.21	8.6	37.22	37.35	-0.6	33,748	0.00%
2018/08/22	10	36.48	17	36.42	36.45	-7	33,591	-0.02%
2018/08/21	14	36.31	13.4	35.93	37.00	0.6	33,515	0.00%
2018/08/20	21	34.51	22	34.63	34.90	-1	33,258	0.00%
2018/08/17	2	36.25	4	36.09	35.95	-2	32,963	-0.01%
2018/08/16	12	37.03	6	37.53	36.50	6	32,932	0.02%
2018/08/15	13	37.73	22	37.56	37.75	-9	32,796	-0.03%
2018/08/14	23	37.34	15	37.40	38.00	8	32,689	0.02%
2018/08/13	3	37.22	9	36.73	37.85	-6	32,452	-0.02%
2018/08/10	5	38.13	2	37.85	37.55	3	32,335	0.01%
2018/08/09	12	37.95	13	37.91	38.50	-1	32,402	0.00%
2018/08/08	5	38.30	7	38.21	38.50	-2	32,045	-0.01%
2018/08/07	15	38.45	10	38.48	37.80	5	31,959	0.02%
2018/08/06	4	37.63	29	37.81	38.40	-25	31,876	-0.08%
2018/08/03	10	38.63	8	38.58	38.30	2	31,840	0.01%
2018/08/02	21	38.52	29	38.38	38.25	-8	31,622	-0.03%
2018/08/01	34	39.60	17	39.15	38.55	17	31,208	0.05%
2018/07/31	22	38.95	14	38.88	39.00	8	30,949	0.03%
2018/07/30	20	39.16	45	39.05	38.85	-25	30,952	-0.08%
2018/07/27	54	40.13	72	40.23	40.30	-18	30,732	-0.06%
2018/07/26	56	39.60	62	39.88	41.00	-6	30,091	-0.02%
2018/07/25	36	37.64	42	37.93	37.80	-6	28,944	-0.02%
2018/07/24	26	38.28	19	38.56	37.85	7	28,687	0.02%
2018/07/23	22	36.92	24	36.73	37.70	-2	28,353	-0.01%
2018/07/20	98	38.06	59	38.25	37.85	39	28,098	0.14%
2018/07/19	23	37.30	70	37.37	39.10	-47	27,102	-0.17%
2018/07/18	190	38.45	81	38.53	36.30	109	26,238	0.42%	大買/鉅額交易
2018/07/17	80	37.43	56	37.33	38.50	24	24,840	0.10%
2018/07/16	94	36.46	60.3	36.24	36.90	33.7	24,405	0.14%
2018/07/13	84	34.38	96.2	34.43	35.30	-12.2	23,929	-0.05%
2018/07/12	16	32.85	83.1	33.19	33.10	-67	24,538	-0.27%
2018/07/11	67	31.50	63	31.58	32.20	4	23,919	0.02%
2018/07/10	264	31.59	198.4	32.03	31.30	65.6	23,340	0.28%	大買/大賣/
2018/07/09	47	30.31	57.2	30.53	30.90	-10.2	22,037	-0.05%
2018/07/06	18	28.45	34	28.32	28.10	-16	21,204	-0.08%
2018/07/05	4	27.68	3.1	27.81	27.80	0.9	20,833	0.00%
2018/07/04	13	27.79	12	27.65	28.15	1	21,097	0.00%
2018/07/02	2	26.73	2	26.93	27.00	0	20,737	0.00%
2018/06/29	9	26.84	19	27.44	27.10	-10	20,693	-0.05%
2018/06/28	5	25.50	5	25.35	25.45	0	20,663	0.00%
2018/06/27	2	26.78	2	27.05	26.50	0	20,964	0.00%
2018/06/26	6	27.07	5	27.13	26.85	1	21,086	0.00%
2018/06/25	10	28.18	10	28.12	27.00	0	21,130	0.00%
2018/06/22	41	27.85	36.9	27.84	28.00	4.1	20,991	0.02%
2018/06/21	11	27.47	36.1	27.45	27.90	-25	20,985	-0.12%
2018/06/20	5	26.70	89	26.97	27.00	-84	21,129	-0.40%
2018/06/19	32	26.33	80	26.51	26.30	-48	21,445	-0.22%
2018/06/15	104	25.23	28	26.25	26.10	76	21,482	0.35%	大買/
2018/06/13	12	25.00	40	25.09	24.75	-28	21,610	-0.13%
2018/06/12	42	24.58	22	24.96	25.75	20	21,844	0.09%
2018/06/11	2	24.18	4	24.04	24.00	-2	22,367	-0.01%
2018/06/08	0	0.00	5	23.55	23.30	-5	22,829	-0.02%
2018/06/07	11	23.68	8	23.46	23.35	3	23,263	0.01%
2018/06/05	16	23.62	10	24.06	23.55	6	24,446	0.02%
2018/06/01	0	0.00	30	23.00	23.05	-30	25,229	-0.12%
2018/05/31	51	22.51	18	22.63	22.55	33	25,319	0.13%
2018/05/30	11	22.74	31	22.67	22.80	-20	25,375	-0.08%
2018/05/29	0	0.00	10	23.00	22.75	-10	25,592	-0.04%
2018/05/28	1	22.85	37	22.83	22.80	-36	25,703	-0.14%
2018/05/25	11	23.43	0	0.00	23.10	11	25,810	0.04%
2018/05/24	24	23.52	31	23.41	23.65	-7	25,851	-0.03%
2018/05/23	58	22.76	8	22.83	22.90	50	25,890	0.19%
2018/05/22	1	23.15	25	22.65	22.65	-24	26,037	-0.09%
2018/05/21	13	22.84	0	0.00	23.00	13	26,254	0.05%
2018/05/18	14	22.84	1	22.85	23.05	13	26,421	0.05%
2018/05/17	18	23.05	4	23.23	23.20	14	26,496	0.05%
2018/05/16	0	0.00	1	22.30	22.30	-1	26,423	0.00%
2018/05/15	5	22.60	1	22.65	22.70	4	26,477	0.02%
2018/05/14	1	23.15	20	23.13	23.15	-19	26,886	-0.07%
2018/05/11	0	0.00	2	22.58	22.90	-2	26,943	-0.01%
2018/05/10	2	21.98	1	22.45	21.95	1	26,822	0.00%
2018/05/07	8	22.23	18	22.32	22.25	-10	27,186	-0.04%
2018/05/04	2.2	21.64	2	21.85	21.85	0.2	26,992	0.00%
2018/05/03	8	22.08	3	22.05	21.85	5	27,328	0.02%
2018/05/02	7	22.19	3	22.37	21.85	4	27,866	0.01%
2018/04/30	1	22.10	3	22.00	22.25	-2	28,055	-0.01%
2018/04/27	21	21.67	0	0.00	21.50	21	28,147	0.07%
2018/04/26	18	22.12	1	22.30	21.00	17	28,129	0.06%
2018/04/25	11	23.90	2	24.35	23.20	9	28,948	0.03%
2018/04/24	1	24.65	2	25.25	24.65	-1	30,043	0.00%
2018/04/23	2	25.65	10	26.26	25.55	-8	31,044	-0.03%
2018/04/20	35	26.33	42	26.08	26.60	-7	31,914	-0.02%
2018/04/19	35	25.34	47	25.63	26.00	-12	31,765	-0.04%
2018/04/18	12	24.62	55	24.84	25.10	-43	31,735	-0.14%
2018/04/17	5	23.00	19	23.02	22.95	-14	30,391	-0.05%
2018/04/16	1	23.30	2	23.48	22.90	-1	31,112	0.00%
2018/04/13	5	23.22	17	23.43	23.30	-12	31,783	-0.04%
2018/04/12	5	23.30	1	23.35	22.95	4	32,459	0.01%
2018/04/11	0.9	22.90	50	23.10	23.10	-49.1	32,598	-0.15%
2018/04/10	12	23.11	23	23.12	22.75	-11	32,878	-0.03%
2018/04/09	2	22.92	2	22.88	22.85	0	32,705	0.00%
2018/04/03	15	22.48	12	22.48	22.45	3	32,680	0.01%
2018/04/02	2	22.40	3	22.33	22.20	-1	33,321	0.00%
2018/03/31	13	22.24	14	22.16	22.25	-1	33,665	0.00%
2018/03/30	4	22.10	15	22.14	22.45	-11	34,037	-0.03%
2018/03/29	6.1	22.02	0	0.00	21.10	6.1	34,292	0.02%
2018/03/28	3	22.70	0	0.00	22.25	3	34,780	0.01%
2018/03/27	16	22.78	16	22.90	22.50	0	35,612	0.00%
2018/03/26	33	22.69	32	22.39	22.40	1	35,658	0.00%
2018/03/23	57	20.69	79	21.18	22.60	-22	35,662	-0.06%
2018/03/22	40	20.94	28	22.05	20.60	12	35,100	0.03%
2018/03/21	7	22.52	0	0.00	22.30	7	34,713	0.02%
2018/03/20	5	22.83	4	22.85	23.15	1	35,738	0.00%
2018/03/19	42.1	22.88	41	22.81	23.15	1.1	35,883	0.00%
2018/03/16	31	23.14	25	23.36	22.85	6	36,479	0.02%
2018/03/15	8	23.12	11	23.08	23.40	-3	36,500	-0.01%
2018/03/14	109	22.64	107	22.52	22.70	2	36,098	0.01%	大買/大賣/
2018/03/13	78	22.57	73	22.81	22.70	5	36,315	0.01%
2018/03/12	22	23.12	16	24.16	22.50	6	37,135	0.02%
2018/03/09	64	24.58	45	24.59	24.05	19	37,162	0.05%
2018/03/08	17	24.87	23	25.16	24.70	-6	36,993	-0.02%
2018/03/07	8	24.13	8	24.34	24.45	0	36,686	0.00%
2018/03/06	3	24.70	2	24.60	24.05	1	37,174	0.00%
2018/03/05	14	24.60	4	24.91	24.55	10	38,010	0.03%
2018/03/02	1	24.90	1	25.10	24.65	0	38,517	0.00%
2018/03/01	27	25.55	11	25.50	25.20	16	39,166	0.04%
2018/02/27	3.1	25.92	7	25.91	25.30	-4	40,119	-0.01%
2018/02/26	2	25.87	13	25.85	25.85	-11	40,682	-0.03%
2018/02/23	2	26.20	205.4	25.87	25.95	-203.4	41,882	-0.49%	大賣/鉅額交易
2018/02/22	27	25.55	20	25.35	25.50	7	42,156	0.02%
2018/02/21	17	24.46	16	24.67	25.10	1	43,062	0.00%
2018/02/12	4	23.09	6	23.28	23.15	-2	44,709	0.00%
2018/02/09	1	22.20	2	22.35	22.45	-1	45,662	0.00%
2018/02/08	3	23.28	1	23.25	22.75	2	45,765	0.00%
2018/02/07	2	23.13	4	23.28	23.20	-2	45,725	0.00%
2018/02/06	18	22.99	22	23.24	22.45	-4	45,631	-0.01%
2018/02/05	3	23.98	3	24.10	24.10	0	45,150	0.00%
2018/02/02	4	23.90	7	23.87	24.20	-3	44,938	-0.01%
2018/02/01	17	23.87	24	24.24	23.85	-7	44,976	-0.02%
2018/01/31	24	23.64	22	23.74	23.90	2	44,858	0.00%
2018/01/30	15	23.36	14	22.94	23.80	1	44,613	0.00%
2018/01/29	42	23.63	20	24.07	23.60	22	44,175	0.05%
2018/01/26	44.1	23.95	56	24.19	24.40	-12	43,975	-0.03%
2018/01/25	22	24.42	21	24.59	23.35	1	43,454	0.00%
2018/01/24	4	25.36	1	25.15	25.15	3	43,046	0.01%
2018/01/23	50	25.76	22	25.65	25.80	28	42,885	0.07%
2018/01/22	5	25.92	10	26.06	25.65	-5	42,862	-0.01%
2018/01/19	51	25.80	63	25.74	26.40	-12	42,647	-0.03%
2018/01/18	35	26.53	16	27.49	25.40	19	41,939	0.05%
2018/01/17	35	27.54	78	27.43	27.35	-43	41,695	-0.10%
2018/01/16	76	25.85	51.1	25.71	27.40	25	40,665	0.06%
2018/01/15	22	24.53	14	24.89	25.05	8	39,476	0.02%
2018/01/12	17.1	23.84	184	24.07	24.10	-167	38,812	-0.43%	大賣/鉅額交易
2018/01/11	24	23.59	31	23.63	23.55	-7	37,846	-0.02%
2018/01/10	34	22.91	29.1	23.19	23.60	5	37,431	0.01%
2018/01/09	60	22.88	11	22.23	22.15	49	36,748	0.13%
2018/01/08	167	22.42	145	22.57	22.60	22	36,228	0.06%	大買/大賣/
2018/01/05	3	20.38	9	20.51	20.55	-6	36,017	-0.02%
2018/01/04	2	20.00	34.3	19.91	20.30	-32.3	35,795	-0.09%
2018/01/03	12	19.60	40	19.51	19.80	-28	35,508	-0.08%
2018/01/02	1	19.15	3	19.27	19.30	-2	35,193	-0.01%