大同 (2371)-群益金鼎-基隆券商分點個股進出

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
65.0
漲跌
▼1.8
漲幅
-2.69%
成交量
80,560張
產業
上市電機機械類股
881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-基隆券商分點個股進出

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-基隆券商分點個股進出
群益金鼎-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	39.1	66.52	53.3	66.15	65.00	-14.2	88,404	-0.02%
2024/05/08	29	65.66	33.1	66.29	66.80	-4.1	87,233	0.00%
2024/05/07	19	63.79	24.3	63.94	64.20	-5.3	85,613	-0.01%
2024/05/06	14	63.23	10	63.64	62.70	4	84,907	0.00%
2024/05/03	28	64.33	65	65.74	63.80	-37	84,286	-0.04%
2024/05/02	22	66.89	14	67.41	65.60	8	82,991	0.01%
2024/04/30	57	66.01	26	65.75	65.40	31	81,769	0.04%
2024/04/29	18	67.29	21	66.75	66.10	-3	81,429	0.00%
2024/04/26	45.8	68.27	35.1	67.83	67.50	10.7	80,497	0.01%
2024/04/25	25.6	68.47	35	68.56	69.00	-9.4	78,243	-0.01%
2024/04/24	69.7	68.19	122.1	68.16	68.40	-52.4	76,509	-0.07%	大賣/
2024/04/23	146.5	66.38	164	66.07	64.10	-17.5	73,696	-0.02%	大買/大賣/
2024/04/22	185	70.27	225.8	70.14	65.40	-40.8	70,731	-0.06%	大買/大賣/
2024/04/19	131.9	67.25	200.4	67.10	69.10	-68.5	65,278	-0.10%	大買/大賣/
2024/04/18	284	65.88	168	65.50	64.40	116	57,904	0.20%	大買/大賣/鉅額交易
2024/04/17	102	60.98	83	62.56	64.30	19	53,106	0.04%	大買/
2024/04/16	26	58.95	12	58.79	58.50	14	49,311	0.03%
2024/04/15	137.4	62.09	111.1	62.28	61.40	26.3	47,576	0.06%	大買/大賣/
2024/04/12	26	59.50	39.5	60.14	60.50	-13.5	43,297	-0.03%
2024/04/11	12	56.78	21	56.76	56.10	-9	39,668	-0.02%
2024/04/10	11	55.89	7	55.90	55.60	4	38,329	0.01%
2024/04/09	13	55.65	16	55.38	56.50	-3	37,828	-0.01%
2024/04/08	31	55.98	15	56.21	55.50	16	36,676	0.04%
2024/04/03	10	56.14	8	55.96	55.80	2	35,957	0.01%
2024/04/02	18	57.41	7	57.33	56.90	11	35,641	0.03%
2024/04/01	4	56.20	8	56.20	56.30	-4	34,583	-0.01%
2024/03/29	41	57.81	9.2	57.62	56.50	31.9	33,852	0.09%
2024/03/28	28.1	58.80	30.1	58.61	57.70	-2	32,860	-0.01%
2024/03/27	37	56.86	24	56.73	55.00	13	30,836	0.04%
2024/03/26	35.1	55.72	28	56.14	57.30	7.1	28,680	0.02%
2024/03/25	7	51.53	11	51.68	52.10	-4	25,924	-0.02%
2024/03/22	1	49.10	0	0.00	49.10	1	25,168	0.00%
2024/03/21	8	49.06	6	48.70	49.25	2	24,898	0.01%
2024/03/20	4	47.39	1	48.10	47.15	3	24,771	0.01%
2024/03/19	4	48.29	0	0.00	47.65	4	24,685	0.02%
2024/03/18	1	47.65	1	48.15	48.20	0	24,729	0.00%
2024/03/15	2	47.40	1	47.20	47.10	1	24,833	0.00%
2024/03/14	1	48.85	1	48.45	48.35	0	24,911	0.00%
2024/03/13	2	50.10	22	48.72	48.65	-20	25,374	-0.08%
2024/03/12	8	50.24	0	0.00	49.40	8	25,446	0.03%
2024/03/11	2	50.90	2	51.00	51.10	0	25,129	0.00%
2024/03/08	8	50.84	3.8	50.35	50.00	4.2	25,079	0.02%
2024/03/07	4	52.20	0	0.00	52.50	4	24,578	0.02%
2024/03/06	12	53.62	11	53.62	53.00	1	24,338	0.00%
2024/03/05	9	52.27	4	52.20	52.20	5	23,679	0.02%
2024/03/04	16	53.76	10	53.60	53.00	6	23,361	0.03%
2024/03/01	12	51.77	10	52.49	53.40	2	22,505	0.01%
2024/02/29	6.5	50.03	15.2	50.13	51.90	-8.7	21,476	-0.04%
2024/02/27	1.1	48.48	4	48.10	48.40	-2.9	20,553	-0.01%
2024/02/26	5.1	48.16	10	47.49	48.15	-4.9	20,060	-0.02%
2024/02/23	11	46.82	7.1	47.08	46.75	4	19,334	0.02%
2024/02/22	3.3	46.17	144	47.07	45.40	-140.7	18,630	-0.76%	大賣/鉅額交易
2024/02/21	0	0.00	18.1	44.21	44.40	-18.1	17,449	-0.10%
2024/02/20	53	44.20	3	44.13	44.00	50	17,456	0.29%
2024/02/19	0	0.00	31	44.89	45.35	-31	17,640	-0.18%
2024/02/16	143	45.66	0	46.05	44.10	143	17,583	0.81%	大買/鉅額交易
2024/02/15	1	46.15	3	46.15	46.30	-2	17,157	-0.01%
2024/02/05	10	44.70	0	0.00	45.00	10	16,901	0.06%
2024/02/02	1	45.20	0	0.00	45.30	1	16,724	0.01%
2024/02/01	2	44.80	3	44.83	45.15	-1	16,541	-0.01%
2024/01/31	0	0.00	10	44.10	43.85	-10	16,288	-0.06%
2024/01/30	1	44.05	0	0.00	43.55	1	16,196	0.01%
2024/01/26	2	42.88	0	0.00	43.25	2	16,132	0.01%
2024/01/25	0	0.00	3	43.62	43.55	-3	16,102	-0.02%
2024/01/24	0	0.00	5	43.91	44.00	-5	16,027	-0.03%
2024/01/23	0	0.00	2	43.05	43.30	-2	15,843	-0.01%
2024/01/22	0	0.00	1	41.95	41.90	-1	15,250	-0.01%
2024/01/19	0	0.00	2	40.03	40.40	-2	15,055	-0.01%
2024/01/18	1	38.65	0	0.00	39.20	1	15,014	0.01%
2024/01/17	10.1	41.08	11	39.19	38.90	-0.9	14,868	-0.01%
2024/01/16	3	42.42	1	42.55	42.15	2	14,429	0.01%
2024/01/15	0	0.00	1	44.05	43.35	-1	14,307	-0.01%
2024/01/12	29	43.37	0	0.00	43.00	29	14,205	0.20%
2024/01/11	4	44.64	8	44.92	44.55	-4	13,967	-0.03%
2024/01/10	18	45.54	4	45.35	43.85	14	13,784	0.10%
2024/01/09	5	44.81	15	44.58	45.20	-10	13,044	-0.08%
2024/01/08	1	43.05	5	43.04	43.00	-4	12,562	-0.03%
2024/01/05	1	42.10	0	0.00	42.40	1	12,416	0.01%
2024/01/04	30	42.00	30	42.45	41.95	0	12,394	0.00%
2024/01/03	1	42.30	2	42.65	42.25	-1	12,384	-0.01%
2024/01/02	1	42.80	0	0.00	42.25	1	12,332	0.01%
2023/12/29	3	41.97	0	0.00	42.00	3	12,419	0.02%
2023/12/28	0	0.00	12	42.47	42.50	-12	12,470	-0.10%
2023/12/26	2	42.00	30	42.13	41.90	-28	12,484	-0.22%
2023/12/22	35	42.40	5	41.80	41.80	30	12,460	0.24%
2023/12/21	5	42.54	0	0.00	42.05	5	12,706	0.04%
2023/12/20	5	42.66	60	43.69	43.50	-55	12,549	-0.44%
2023/12/19	0	0.00	3	40.65	41.10	-3	12,119	-0.02%
2023/12/18	0	41.00	1	41.10	41.10	-1	12,120	-0.01%
2023/12/15	2	42.27	25	41.85	41.15	-23	12,140	-0.19%
2023/12/14	2	42.73	25	42.58	42.20	-23	12,057	-0.19%
2023/12/13	28	43.10	2	42.73	42.35	26	12,046	0.22%
2023/12/12	12	44.08	13	44.02	44.00	-1	12,480	-0.01%
2023/12/11	5	43.00	13.4	43.96	44.10	-8.4	12,984	-0.06%
2023/12/08	3	42.93	41	43.40	43.10	-38	12,876	-0.30%
2023/12/07	3	42.12	6	42.04	42.00	-3	12,339	-0.02%
2023/12/06	6	40.67	0.5	40.80	40.20	5.5	11,933	0.05%
2023/12/05	21.5	41.89	6	41.93	41.65	15.5	11,799	0.13%
2023/12/04	0	0.00	2	40.78	40.55	-2	11,563	-0.02%
2023/12/01	3	40.38	7	40.17	40.05	-4	11,742	-0.03%
2023/11/30	0	40.70	0	0.00	40.35	0	12,005	0.00%
2023/11/29	21	40.88	3	40.73	40.85	18	12,862	0.14%
2023/11/28	10	40.52	3	40.43	40.50	7	12,710	0.06%
2023/11/27	0	0.00	0	40.20	40.45	0	12,563	0.00%
2023/11/24	11	39.77	3	40.12	40.10	8	12,470	0.06%
2023/11/23	0	0.00	5	38.55	38.80	-5	12,257	-0.04%
2023/11/22	5	38.10	0	0.00	38.10	5	12,272	0.04%
2023/11/20	6	38.61	0	0.00	38.45	6	12,360	0.05%
2023/11/17	3	38.50	1	38.30	38.30	2	12,353	0.02%
2023/11/16	10	39.00	11.1	38.72	38.80	-1.1	12,346	-0.01%
2023/11/15	2	37.30	4	37.25	36.90	-2	11,939	-0.02%
2023/11/14	0.2	36.37	0	0.00	36.30	0.2	11,891	0.00%
2023/11/13	0.1	36.25	0	0.00	36.45	0.1	12,101	0.00%
2023/11/09	1	36.75	0	0.00	36.60	1	12,331	0.01%
2023/11/08	30	37.00	30	36.90	36.80	0	12,513	0.00%
2023/11/07	1	36.85	0	0.00	36.60	1	12,793	0.01%
2023/11/06	2	36.60	2	37.30	36.95	0	13,005	0.00%
2023/11/03	2	36.88	2	36.40	36.35	0	13,287	0.00%
2023/11/02	1	36.55	0	0.00	36.30	1	13,822	0.01%
2023/10/31	3	36.33	1	35.85	35.80	2	13,983	0.01%
2023/10/27	6	37.10	1	37.00	37.15	5	14,306	0.03%
2023/10/26	2	37.58	1	37.40	37.30	1	14,774	0.01%
2023/10/25	5	38.72	0	0.00	38.65	5	14,980	0.03%
2023/10/24	1	37.95	11	38.27	38.40	-10	15,360	-0.07%
2023/10/23	1	38.60	1	39.00	38.50	0	15,823	0.00%
2023/10/20	1	38.75	0	0.00	38.60	1	15,995	0.01%
2023/10/19	1.2	39.23	0	0.00	39.20	1.2	16,190	0.01%
2023/10/18	1	39.90	0	0.00	40.10	1	16,362	0.01%
2023/10/17	2	41.60	3	41.00	41.00	-1	16,531	-0.01%
2023/10/16	3.2	42.21	0	0.00	41.70	3.2	17,123	0.02%
2023/10/13	4.1	43.31	0	0.00	43.20	4.1	17,958	0.02%
2023/10/11	6	43.35	6	43.73	43.70	0	20,848	0.00%
2023/10/06	1	44.05	0	0.00	43.65	1	21,305	0.00%
2023/10/05	2	44.35	7	44.26	44.45	-5	21,861	-0.02%
2023/10/03	7.1	43.85	0	0.00	43.35	7.1	22,895	0.03%
2023/10/02	0	0.00	3	44.25	44.10	-3	23,583	-0.01%
2023/09/28	0	0.00	3	44.47	44.40	-3	24,060	-0.01%
2023/09/27	3	43.77	2	43.90	44.05	1	24,546	0.00%
2023/09/26	7	44.19	4	44.43	44.05	3	25,045	0.01%
2023/09/25	3	44.72	0	0.00	44.40	3	25,420	0.01%
2023/09/22	31	44.06	34	44.31	44.65	-3	26,219	-0.01%
2023/09/21	0.1	44.00	0	0.00	43.85	0.1	26,819	0.00%
2023/09/20	7.2	45.04	9	45.35	44.35	-1.9	27,851	-0.01%
2023/09/19	18.3	45.70	15	46.02	45.35	3.3	28,965	0.01%
2023/09/18	4	44.78	6	45.03	44.80	-2	30,060	-0.01%
2023/09/15	6.3	43.90	8	44.38	44.75	-1.7	31,694	-0.01%
2023/09/14	28	44.56	17	44.55	44.50	11	32,984	0.03%
2023/09/13	4	48.50	6	48.73	48.55	-2	32,957	-0.01%
2023/09/12	1	48.25	0	0.00	48.20	1	35,268	0.00%
2023/09/11	7	47.79	4	48.13	48.20	3	36,414	0.01%
2023/09/08	0	0.00	6	48.35	48.75	-6	36,555	-0.02%
2023/09/07	10	47.90	12	47.79	48.60	-2	36,697	-0.01%
2023/09/06	24.1	48.40	21	47.43	48.45	3.1	36,960	0.01%
2023/09/05	3.4	46.04	9	46.09	47.80	-5.6	37,121	-0.02%
2023/09/04	18.2	46.07	105	46.44	46.35	-86.8	37,065	-0.23%	大賣/
2023/09/01	2	51.20	0	0.00	50.80	2	36,376	0.01%
2023/08/31	20	50.83	5	51.20	50.60	15	36,784	0.04%
2023/08/30	7	51.13	12	50.78	51.30	-5	37,188	-0.01%
2023/08/29	1	51.10	13	51.05	51.30	-12	37,936	-0.03%
2023/08/28	7	50.06	2	50.40	50.00	5	38,633	0.01%
2023/08/25	8	51.59	1.1	51.27	51.20	6.9	40,146	0.02%
2023/08/24	1	50.60	4	50.88	51.00	-3	41,339	-0.01%
2023/08/23	1	49.75	4	49.66	50.10	-3	42,583	-0.01%
2023/08/22	4	49.76	10	49.92	49.50	-6	43,485	-0.01%
2023/08/21	1	50.20	2	50.90	50.40	-1	44,155	0.00%
2023/08/18	7	51.27	0	0.00	50.60	7	44,402	0.02%
2023/08/17	7.1	52.07	6	51.78	52.20	1.1	44,375	0.00%
2023/08/16	4	50.90	0	0.00	51.10	4	44,369	0.01%
2023/08/15	1	50.50	4	51.28	51.50	-3	44,880	-0.01%
2023/08/14	4	50.63	2	50.80	50.70	2	45,647	0.00%
2023/08/11	1	51.70	6	51.18	51.70	-5	45,956	-0.01%
2023/08/10	1	50.70	0	0.00	49.70	1	46,275	0.00%
2023/08/09	3	52.83	3	51.77	51.60	0	47,828	0.00%
2023/08/08	3	52.27	4	51.65	52.00	-1	48,881	0.00%
2023/08/07	1	49.15	2	50.30	50.30	-1	48,685	0.00%
2023/08/04	20	49.20	21	49.26	49.10	-1	48,602	0.00%
2023/08/02	13	49.26	6.4	50.21	48.90	6.6	48,614	0.01%
2023/08/01	2	49.68	2	49.45	49.60	0	48,699	0.00%
2023/07/31	9	49.44	14.1	49.37	49.50	-5.1	48,511	-0.01%
2023/07/28	9.1	48.76	13.4	48.91	48.55	-4.4	48,043	-0.01%
2023/07/27	14.4	49.57	5	49.72	49.35	9.4	47,803	0.02%
2023/07/26	19	52.19	13	51.15	50.30	6	47,496	0.01%
2023/07/25	4	51.75	4	51.75	51.30	0	46,907	0.00%
2023/07/24	55.1	51.09	12	51.60	51.00	43.1	46,661	0.09%
2023/07/21	2	52.80	11	52.72	52.80	-9	46,230	-0.02%
2023/07/20	6	52.30	5	52.50	52.60	1	46,001	0.00%
2023/07/19	9	51.80	20	51.65	51.30	-11	45,630	-0.02%
2023/07/18	37	49.94	76	50.54	51.00	-39	44,970	-0.09%
2023/07/17	78	49.00	38.6	49.28	49.10	39.4	43,990	0.09%
2023/07/14	11.6	55.36	90	56.08	54.30	-78.4	42,403	-0.18%
2023/07/13	3	54.63	2	54.50	54.20	1	41,091	0.00%
2023/07/12	9	53.62	19	54.15	54.10	-10	40,629	-0.02%
2023/07/11	191	55.07	41	54.46	54.20	150	40,040	0.37%	大買/鉅額交易
2023/07/10	28.8	54.84	34	53.36	53.10	-5.2	39,308	-0.01%
2023/07/07	11	54.33	41.2	54.51	54.60	-30.2	38,917	-0.08%
2023/07/06	14.4	55.62	22	56.06	55.30	-7.6	38,123	-0.02%
2023/07/05	30	55.56	80.3	55.26	54.80	-50.3	37,616	-0.13%
2023/07/04	49.2	56.63	33.4	56.19	56.00	15.8	37,100	0.04%
2023/07/03	43.4	56.54	76.5	56.76	56.60	-33.1	36,606	-0.09%
2023/06/30	41	54.50	37	54.68	54.30	4	35,940	0.01%
2023/06/29	25	54.04	28	54.43	55.00	-3	35,190	-0.01%
2023/06/28	109.6	54.22	35	54.29	54.50	74.6	34,879	0.21%	大買/
2023/06/27	49	53.08	76.3	52.79	52.20	-27.3	34,017	-0.08%
2023/06/26	39.8	52.48	39	52.83	53.90	0.8	32,824	0.00%
2023/06/21	60.4	50.59	49.3	51.43	51.70	11.1	31,520	0.04%
2023/06/20	23.2	49.22	25	49.54	49.95	-1.8	29,760	-0.01%
2023/06/19	16	46.08	37.1	45.95	46.20	-21.1	27,664	-0.08%
2023/06/16	78.8	45.65	96.3	45.43	45.85	-17.5	26,909	-0.07%
2023/06/15	50.3	43.21	22	44.15	45.80	28.3	24,277	0.12%
2023/06/14	1	42.00	0	0.00	41.65	1	23,131	0.00%
2023/06/13	5	41.40	5	41.50	41.40	0	22,936	0.00%
2023/06/12	28	41.35	11	41.35	41.30	17	22,698	0.07%
2023/06/09	3	40.05	5	40.52	40.70	-2	22,253	-0.01%
2023/06/08	18	41.17	25	41.35	40.60	-7	21,933	-0.03%
2023/06/07	16	41.30	1	41.40	41.15	15	21,747	0.07%
2023/06/06	1	41.85	16	41.90	40.90	-15	21,565	-0.07%
2023/06/05	17	41.88	0	0.00	41.50	17	21,405	0.08%
2023/06/02	10	42.09	14	42.20	41.65	-4	21,057	-0.02%
2023/06/01	96	41.89	3.5	42.20	41.70	92.5	20,241	0.46%
2023/05/31	7	41.82	106	41.31	42.30	-99	19,439	-0.51%	大賣/
2023/05/30	7.5	40.71	48.2	41.23	40.80	-40.7	17,792	-0.23%
2023/05/29	118	39.99	8	40.56	40.10	110	16,540	0.67%	大買/鉅額交易
2023/05/26	2	40.10	5	39.70	40.15	-3	15,217	-0.02%
2023/05/25	54	38.59	19	38.89	39.65	35	14,265	0.25%
2023/05/24	22	38.41	5	38.55	38.40	17	13,437	0.13%
2023/05/23	5	37.92	0	0.00	37.80	5	13,221	0.04%
2023/05/22	16	38.40	0	0.00	38.35	16	13,054	0.12%
2023/05/19	39	38.01	0	0.00	38.00	39	12,836	0.30%
2023/05/18	55	38.67	74	39.09	39.15	-19	12,236	-0.16%
2023/05/17	42	37.89	11	37.99	37.85	31	11,459	0.27%
2023/05/16	7	38.24	26	38.61	38.05	-19	10,956	-0.17%
2023/05/15	35	38.49	19	38.27	38.00	16	10,298	0.16%
2023/05/12	7	35.82	33.5	35.69	37.40	-26.5	8,529	-0.31%
2023/05/11	1	34.50	4	34.29	34.00	-3	7,137	-0.04%
2023/05/10	1	33.10	0	0.00	33.60	1	6,829	0.01%
2023/05/09	3	34.50	13	34.10	33.60	-10	6,776	-0.15%
2023/05/08	6	34.23	7	34.24	34.35	-1	6,657	-0.02%
2023/05/05	2	33.53	0	0.00	33.40	2	6,346	0.03%
2023/05/03	0	0.00	10	33.50	33.40	-10	6,377	-0.16%
2023/05/02	5	33.74	1	33.55	33.65	4	6,371	0.06%
2023/04/27	2	32.55	0	0.00	32.55	2	6,285	0.03%
2023/04/25	5	32.35	27	32.85	32.35	-22	6,326	-0.35%
2023/04/21	11	32.53	0	0.00	32.35	11	6,285	0.18%
2023/04/19	1	32.90	2	32.98	32.90	-1	6,223	-0.02%
2023/04/17	1	33.60	2	33.33	33.60	-1	6,162	-0.02%
2023/04/14	2	33.65	0	0.00	33.40	2	6,141	0.03%
2023/04/13	1	33.50	3	33.92	33.55	-2	6,147	-0.03%
2023/04/12	7	33.80	0	0.00	33.80	7	6,179	0.11%
2023/04/10	0	0.00	7	33.05	33.20	-7	6,247	-0.11%
2023/04/06	2	33.10	2	32.88	32.85	0	6,257	0.00%
2023/03/31	1	32.90	0	0.00	33.00	1	6,246	0.02%
2023/03/29	6	33.50	3	34.50	33.45	3	6,199	0.05%
2023/03/28	1	33.45	1	33.75	34.30	0	5,978	0.00%
2023/03/27	1	33.25	1	33.15	33.25	0	5,887	0.00%
2023/03/24	1	32.90	0	0.00	32.85	1	6,078	0.02%
2023/03/17	2	32.18	1	32.15	32.35	1	7,059	0.01%
2023/03/16	5	32.00	0	0.00	31.95	5	7,218	0.07%
2023/03/15	2	32.70	1	32.95	32.60	1	7,592	0.01%
2023/03/14	0.5	32.85	0	0.00	33.00	0.5	7,645	0.01%
2023/03/13	9	32.65	0	0.00	33.20	9	7,703	0.12%
2023/03/10	4	33.23	0	0.00	33.15	4	7,707	0.05%
2023/03/09	3	34.57	3	34.20	34.15	0	7,570	0.00%
2023/03/08	1	34.70	32	34.62	34.60	-31	7,589	-0.41%
2023/03/07	10	34.23	14	34.25	34.25	-4	7,314	-0.05%
2023/03/06	2	33.80	5	33.95	33.90	-3	7,189	-0.04%
2023/03/03	2	33.20	0	0.00	33.15	2	7,134	0.03%
2023/03/02	1	33.15	0	0.00	33.30	1	7,194	0.01%
2023/02/24	19	33.51	0	0.00	33.50	19	7,146	0.27%
2023/02/23	2	33.83	0	0.00	33.80	2	7,143	0.03%
2023/02/22	5	33.86	0	0.00	33.80	5	7,228	0.07%
2023/02/21	0	0.00	3	34.40	34.20	-3	7,255	-0.04%
2023/02/20	4	34.30	0	0.00	34.15	4	7,239	0.06%
2023/02/16	2	34.10	0	0.00	34.00	2	7,267	0.03%
2023/02/15	0	0.00	2	34.30	34.15	-2	7,481	-0.03%
2023/02/14	2	33.55	0	0.00	33.45	2	7,374	0.03%
2023/02/10	5	33.35	0	0.00	33.20	5	7,679	0.07%
2023/02/08	14	33.87	0	0.00	33.70	14	7,740	0.18%
2023/02/07	0	0.00	1	34.35	34.30	-1	7,734	-0.01%
2023/02/03	2	34.50	0	0.00	34.40	2	7,719	0.03%
2023/02/02	3	34.30	4	34.59	34.30	-1	7,698	-0.01%
2023/02/01	1	34.30	0	0.00	34.25	1	7,663	0.01%
2023/01/31	4	34.20	4	34.19	34.20	0	7,670	0.00%
2023/01/30	3	33.60	5	33.40	33.95	-2	7,640	-0.03%
2023/01/17	7	33.24	0	0.00	33.15	7	7,632	0.09%
2023/01/13	0	0.00	1	33.10	32.95	-1	7,741	-0.01%
2023/01/11	0	0.00	3	33.85	33.90	-3	7,818	-0.04%
2023/01/06	0	0.00	3	33.85	33.95	-3	8,001	-0.04%
2023/01/05	0	0.00	20	34.20	34.05	-20	8,116	-0.25%
2023/01/04	25	34.50	0	0.00	34.30	25	8,199	0.30%
2023/01/03	1	34.65	1	34.40	34.70	0	8,226	0.00%
2022/12/30	1	34.55	2	34.58	34.50	-1	8,188	-0.01%
2022/12/29	9	34.41	11	34.42	34.15	-2	8,061	-0.02%
2022/12/28	1	34.15	0	0.00	34.25	1	7,884	0.01%
2022/12/27	0	0.00	1	34.10	34.10	-1	7,905	-0.01%
2022/12/23	1	33.80	0	0.00	33.70	1	8,014	0.01%
2022/12/21	1	34.00	0	0.00	33.80	1	8,197	0.01%
2022/12/20	11	34.15	3	34.15	33.95	8	8,256	0.10%
2022/12/19	11	34.70	5	34.66	34.70	6	8,403	0.07%
2022/12/16	5	35.18	0	0.00	35.30	5	8,250	0.06%
2022/12/15	3	35.27	29	35.24	35.05	-26	8,054	-0.32%
2022/12/14	3	34.85	8	34.73	34.85	-5	7,878	-0.06%
2022/12/13	9	34.24	8	34.36	34.35	1	7,706	0.01%
2022/12/12	6	33.80	1	33.45	33.70	5	7,556	0.07%
2022/12/09	3	33.85	17	34.04	33.85	-14	7,545	-0.19%
2022/12/08	10	33.56	2	33.38	33.40	8	7,324	0.11%
2022/12/07	18	33.73	25	33.59	34.00	-7	7,139	-0.10%
2022/12/06	2	32.50	7	32.96	32.80	-5	6,721	-0.07%
2022/12/05	12	32.62	8	32.81	32.65	4	6,728	0.06%
2022/11/30	8	32.35	3	32.35	32.55	5	6,800	0.07%
2022/11/24	2	32.10	3	32.13	32.20	-1	6,821	-0.01%
2022/11/16	1	31.05	1	31.50	31.20	0	7,761	0.00%
2022/11/15	3	31.90	0	0.00	32.00	3	7,748	0.04%
2022/11/14	2	31.95	2	32.10	32.00	0	8,108	0.00%
2022/11/09	10	32.03	11	31.30	32.05	-1	8,939	-0.01%
2022/11/04	1	29.80	2	30.08	30.30	-1	9,104	-0.01%
2022/11/01	1	31.15	0	0.00	31.30	1	9,180	0.01%
2022/10/31	1	31.30	1	31.30	31.30	0	9,238	0.00%
2022/10/28	0	0.00	0	30.80	30.80	0	9,309	0.00%
2022/10/24	1	31.75	0	0.00	31.80	1	9,432	0.01%
2022/10/05	2	33.05	10	33.35	33.05	-8	10,638	-0.08%
2022/10/04	0	0.00	1	32.95	32.95	-1	10,707	-0.01%
2022/10/03	0	0.00	1	31.85	31.85	-1	10,659	-0.01%
2022/09/30	1	30.55	0	0.00	31.80	1	10,744	0.01%
2022/09/22	0	0.00	1	32.85	32.85	-1	10,866	-0.01%
2022/09/21	1	32.95	1	32.90	32.85	0	10,845	0.00%
2022/09/16	20	32.65	2	32.65	32.95	18	10,810	0.17%
2022/09/15	3	32.93	0	0.00	32.85	3	10,789	0.03%
2022/09/08	1	32.95	5	32.95	32.95	-4	10,934	-0.04%
2022/09/07	3	33.35	0	0.00	32.95	3	11,774	0.03%
2022/09/06	2	33.60	0	0.00	33.30	2	12,181	0.02%
2022/09/02	20	34.50	0	0.00	34.10	20	12,119	0.17%
2022/09/01	0	0.00	10	34.40	34.35	-10	12,167	-0.08%
2022/08/30	10	35.59	8	35.39	34.30	2	12,316	0.02%
2022/08/29	3	35.05	0	0.00	35.15	3	11,683	0.03%
2022/08/26	4	34.86	0	0.00	34.55	4	11,530	0.03%
2022/08/25	3	34.75	3	34.75	34.85	0	11,599	0.00%
2022/08/24	0	0.00	1	34.65	34.65	-1	11,548	-0.01%
2022/08/22	1	33.90	0	0.00	33.90	1	11,658	0.01%
2022/08/18	1	35.10	56	35.42	35.40	-55	11,395	-0.48%
2022/08/17	4	35.76	6	35.22	35.60	-2	11,146	-0.02%
2022/08/16	1	34.65	1	34.90	34.95	0	10,898	0.00%
2022/08/15	6	34.73	0	0.00	34.50	6	11,085	0.05%
2022/08/05	0	0.00	10	33.40	33.35	-10	11,799	-0.08%
2022/08/04	10	33.09	0	0.00	33.05	10	11,853	0.08%
2022/08/03	1	33.20	0	0.00	33.20	1	11,996	0.01%
2022/08/01	1	34.15	0	0.00	34.20	1	12,061	0.01%
2022/07/28	2	34.95	0	0.00	34.80	2	12,361	0.02%
2022/07/25	0	0.00	2	35.55	35.55	-2	12,772	-0.02%
2022/07/20	12	35.88	11	35.73	35.65	1	12,718	0.01%
2022/07/19	3	35.47	2	35.65	35.85	1	12,733	0.01%
2022/07/18	0	0.00	1	35.15	35.15	-1	12,425	-0.01%
2022/07/15	1	35.25	0	0.00	35.00	1	12,458	0.01%
2022/07/14	1	33.80	1	33.95	34.40	0	12,320	0.00%
2022/07/13	0	0.00	11	34.05	34.20	-11	12,307	-0.09%
2022/07/12	0	0.00	1	32.15	32.40	-1	12,078	-0.01%
2022/07/08	2	33.15	4	33.26	33.15	-2	12,279	-0.02%
2022/07/07	1	33.20	2	33.05	33.40	-1	12,352	-0.01%
2022/07/04	1	32.30	0	0.00	33.70	1	12,632	0.01%
2022/07/01	0	0.00	2	32.55	32.45	-2	12,803	-0.02%
2022/06/30	0	0.00	2	33.85	33.90	-2	12,758	-0.02%
2022/06/29	2	34.40	0	0.00	34.40	2	12,863	0.02%
2022/06/27	0	0.00	3	34.20	34.05	-3	13,382	-0.02%
2022/06/24	0	0.00	10	34.00	34.05	-10	13,842	-0.07%
2022/06/22	1	33.80	0	0.00	34.05	1	14,750	0.01%
2022/06/21	0	0.00	2	34.25	34.15	-2	15,226	-0.01%
2022/06/20	1	34.00	0	0.00	34.00	1	16,349	0.01%
2022/06/17	0	0.00	10	34.00	34.35	-10	17,193	-0.06%
2022/06/16	28	35.12	13	36.35	34.20	15	18,656	0.08%
2022/06/15	21	36.75	12	36.74	36.70	9	20,603	0.04%
2022/06/14	1	36.00	10	35.75	35.85	-9	21,426	-0.04%
2022/06/10	0	0.00	6	36.30	36.30	-6	22,690	-0.03%
2022/06/09	6	36.34	0	0.00	36.50	6	22,969	0.03%
2022/06/08	0	0.00	1	36.45	36.45	-1	23,149	0.00%
2022/06/06	0	0.00	2	35.48	35.75	-2	23,407	-0.01%
2022/06/02	1	35.00	0	0.00	35.00	1	23,683	0.00%
2022/05/31	1	35.20	0	0.00	35.30	1	24,237	0.00%
2022/05/30	0	0.00	1	35.90	35.90	-1	24,493	0.00%
2022/05/27	7	36.21	6	36.08	36.10	1	24,681	0.00%
2022/05/26	2	35.90	6	36.10	36.15	-4	25,036	-0.02%
2022/05/25	4	35.90	5	36.17	36.20	-1	25,102	0.00%
2022/05/24	2	36.10	13	36.05	36.10	-11	25,222	-0.04%
2022/05/23	26	36.07	27	36.52	35.35	-1	25,134	0.00%
2022/05/20	2	35.93	8	36.00	36.00	-6	24,981	-0.02%
2022/05/19	0	0.00	3	35.28	35.60	-3	25,058	-0.01%
2022/05/18	0	0.00	5	35.40	35.35	-5	25,170	-0.02%
2022/05/17	15	35.10	15	35.45	35.30	0	25,515	0.00%
2022/05/16	7	35.11	26	35.12	35.30	-19	25,394	-0.07%
2022/05/13	1	33.50	4	33.95	33.95	-3	25,052	-0.01%
2022/05/11	2	31.70	1	32.85	32.80	1	25,047	0.00%
2022/05/10	1	32.65	0	0.00	32.70	1	24,929	0.00%
2022/05/09	1	33.10	3	33.45	33.00	-2	24,958	-0.01%
2022/05/06	1	34.15	1	34.45	34.10	0	24,941	0.00%
2022/05/05	2	35.08	3	34.95	34.95	-1	24,912	0.00%
2022/05/04	4	35.34	3	34.98	35.05	1	24,948	0.00%
2022/05/03	1	34.30	0	0.00	34.30	1	24,829	0.00%
2022/04/29	1	34.10	0	0.00	33.55	1	24,853	0.00%
2022/04/28	1	33.50	0	0.00	33.45	1	24,874	0.00%
2022/04/26	2	33.68	2	33.70	33.70	0	24,903	0.00%
2022/04/22	0	0.00	1	33.60	33.85	-1	24,998	0.00%
2022/04/21	2	33.70	0	0.00	33.50	2	25,180	0.01%
2022/04/20	2	34.03	2	33.95	33.95	0	25,166	0.00%
2022/04/15	3	34.67	5	34.24	34.10	-2	25,545	-0.01%
2022/04/14	2	35.18	0	0.00	34.80	2	25,687	0.01%
2022/04/13	4	35.10	12	34.90	34.90	-8	25,680	-0.03%
2022/04/12	4	35.53	8	35.44	35.25	-4	25,693	-0.02%
2022/04/11	5	35.53	0	0.00	35.55	5	25,952	0.02%
2022/04/08	5	35.33	3	35.40	35.40	2	26,223	0.01%
2022/04/07	9	35.46	1	35.65	34.90	8	26,229	0.03%
2022/04/06	9	36.06	19	35.81	35.90	-10	26,136	-0.04%
2022/04/01	6	35.92	8	36.17	36.25	-2	26,209	-0.01%
2022/03/31	5	36.51	6	35.75	35.75	-1	26,506	0.00%
2022/03/30	6	36.39	10	36.24	36.15	-4	26,436	-0.02%
2022/03/29	27	36.33	18	36.43	36.50	9	26,437	0.03%
2022/03/28	11	36.16	10	35.75	35.20	1	26,632	0.00%
2022/03/25	7	36.45	8	36.69	36.90	-1	27,001	0.00%
2022/03/24	17	36.08	21	36.10	36.40	-4	26,915	-0.01%
2022/03/23	28	35.81	20.1	36.06	36.20	7.9	26,585	0.03%
2022/03/22	11	34.62	40	34.71	35.00	-29	25,909	-0.11%
2022/03/21	86	34.05	7	34.35	33.20	79	25,769	0.31%
2022/03/18	9	35.50	75	35.67	34.80	-66	27,186	-0.24%
2022/03/17	24	34.30	35	34.21	34.55	-11	25,792	-0.04%
2022/03/16	13	33.08	4	33.33	33.90	9	27,012	0.03%
2022/03/15	9	32.58	5	32.39	32.35	4	27,180	0.01%
2022/03/14	3	32.58	4	32.03	32.75	-1	27,649	0.00%
2022/03/11	1.1	32.07	100	32.36	32.05	-98.9	28,443	-0.35%
2022/03/10	100	31.75	0	0.00	31.95	100	28,427	0.35%
2022/03/09	27	31.97	7	32.00	31.90	20	28,570	0.07%
2022/03/08	3	31.95	11	31.60	31.90	-8	29,096	-0.03%
2022/03/07	7	31.56	10	32.05	31.60	-3	29,577	-0.01%
2022/03/04	1	32.50	1	32.80	32.75	0	30,483	0.00%
2022/03/03	20	32.45	6	32.91	32.45	14	30,872	0.05%
2022/03/02	6	32.34	0	0.00	32.25	6	31,443	0.02%
2022/03/01	0	0.00	18	32.45	32.55	-18	32,177	-0.06%
2022/02/25	0	0.00	25	31.01	31.25	-25	32,779	-0.08%
2022/02/24	12	30.82	1	31.15	30.45	11	34,164	0.03%
2022/02/23	6	31.37	2	31.53	31.45	4	35,556	0.01%
2022/02/22	12	31.73	11	31.86	31.75	1	39,053	0.00%
2022/02/21	36	31.93	7.2	31.88	31.85	28.8	40,997	0.07%
2022/02/18	6	31.82	10	31.55	31.35	-4	41,764	-0.01%
2022/02/17	8	31.68	43	31.32	31.95	-35	42,519	-0.08%
2022/02/16	11	30.79	0	0.00	30.75	11	43,007	0.03%
2022/02/14	4	30.00	0	0.00	29.95	4	43,669	0.01%
2022/02/11	1	30.95	0	0.00	30.90	1	45,067	0.00%
2022/02/10	0	0.00	6	30.83	30.80	-6	45,411	-0.01%
2022/02/09	2	30.53	4	30.80	30.80	-2	46,139	0.00%
2022/02/08	4	30.11	2	30.43	30.50	2	46,422	0.00%
2022/02/07	0	0.00	1	29.70	29.70	-1	46,905	0.00%
2022/01/26	5	28.55	5	28.35	28.70	0	46,992	0.00%
2022/01/25	11	28.39	2	28.45	28.25	9	47,247	0.02%
2022/01/21	0	0.00	1	29.70	29.55	-1	48,276	0.00%
2022/01/18	32	30.35	2	30.40	30.30	30	50,404	0.06%
2022/01/17	2	30.05	0	0.00	30.20	2	50,731	0.00%
2022/01/14	2	30.03	0	0.00	29.85	2	51,242	0.00%
2022/01/11	4	30.39	0	0.00	30.35	4	53,634	0.01%
2022/01/07	8	31.38	8	31.50	31.50	0	56,112	0.00%
2022/01/05	1	31.80	53	31.86	31.80	-52	60,498	-0.09%
2022/01/04	3	32.45	5	32.31	32.40	-2	61,223	0.00%
2022/01/03	0	0.00	5	32.88	32.80	-5	62,833	-0.01%
2021/12/30	20.2	32.45	2	32.55	32.60	18.2	64,549	0.03%
2021/12/29	15	32.20	6	32.25	32.40	9	66,296	0.01%
2021/12/28	20	32.37	80	32.40	32.25	-60	67,519	-0.09%
2021/12/27	5	32.10	16	32.03	32.30	-11	68,276	-0.02%
2021/12/24	2	31.65	4	31.70	31.60	-2	69,052	0.00%
2021/12/23	2	31.65	3	31.72	31.65	-1	69,663	0.00%
2021/12/22	3	31.58	3	31.82	31.75	0	71,310	0.00%
2021/12/21	38	31.49	21	31.30	31.75	17	72,225	0.02%
2021/12/20	50	32.30	0	0.00	32.15	50	73,784	0.07%
2021/12/17	5	31.95	67	31.83	31.90	-62	79,917	-0.08%
2021/12/16	12	32.00	33	31.76	31.55	-21	84,693	-0.02%
2021/12/15	58	31.53	17	31.76	31.40	41	91,212	0.04%
2021/12/14	92	32.48	40	32.63	31.90	52	93,039	0.06%
2021/12/13	24	30.98	24	31.00	31.50	0	90,912	0.00%
2021/12/10	36	30.85	49	30.78	30.45	-13	89,869	-0.01%
2021/12/09	18	32.76	13	32.89	32.85	5	87,725	0.01%
2021/12/08	25	34.14	21	34.26	33.90	4	86,923	0.00%
2021/12/07	16	34.98	4	34.83	34.45	12	86,353	0.01%
2021/12/06	1	34.15	0	0.00	34.15	1	85,453	0.00%
2021/12/03	25	34.70	0	0.00	34.60	25	85,788	0.03%
2021/12/02	6	35.21	6	34.78	34.00	0	85,774	0.00%
2021/12/01	7	35.28	6	35.35	35.05	1	85,773	0.00%
2021/11/30	1	35.70	0	0.00	35.60	1	85,693	0.00%
2021/11/29	0	0.00	7	35.05	35.00	-7	86,284	-0.01%
2021/11/26	19	35.90	12	35.75	35.60	7	87,332	0.01%
2021/11/25	31	36.74	6	37.93	36.70	25	87,346	0.03%
2021/11/24	43	37.61	21	37.77	37.60	22	88,214	0.02%
2021/11/23	22	38.45	18	38.78	37.75	4	88,078	0.00%
2021/11/22	31	38.87	30	38.68	38.50	1	87,833	0.00%
2021/11/19	84	38.22	76	38.11	38.85	8	86,945	0.01%
2021/11/18	53	35.47	80	35.41	36.20	-27	84,338	-0.03%
2021/11/17	11	33.97	8	34.34	34.80	3	83,529	0.00%
2021/11/16	9	33.03	39	33.18	33.05	-30	84,033	-0.04%
2021/11/15	22	31.83	4	31.69	31.65	18	83,579	0.02%
2021/11/12	2	32.30	2	32.35	32.40	0	82,778	0.00%
2021/11/11	0	0.00	1	32.70	32.75	-1	82,458	0.00%
2021/11/10	37	32.59	16	32.61	32.75	21	82,591	0.03%
2021/11/09	3	34.80	2	34.55	34.50	1	81,346	0.00%
2021/11/08	14	34.80	17	34.74	34.60	-3	81,068	0.00%
2021/11/05	5	34.30	0	0.00	34.20	5	80,450	0.01%
2021/11/04	2	34.18	3	34.37	33.95	-1	80,248	0.00%
2021/11/03	0	0.00	5	33.62	33.60	-5	80,239	-0.01%
2021/11/02	13	34.05	12	33.70	33.55	1	80,294	0.00%
2021/11/01	10	33.89	12	34.02	33.70	-2	80,105	0.00%
2021/10/29	12	35.31	15	34.60	34.40	-3	79,912	0.00%
2021/10/28	52	35.07	55	35.09	34.70	-3	79,511	0.00%
2021/10/27	10	34.35	10	34.44	34.70	0	79,229	0.00%
2021/10/26	5	33.80	1	33.60	33.40	4	79,236	0.01%
2021/10/25	10	34.15	3	34.23	34.00	7	79,311	0.01%
2021/10/22	0	0.00	101	34.60	34.25	-101	78,953	-0.13%	大賣/鉅額交易
2021/10/21	5	33.89	7	34.21	34.70	-2	78,280	0.00%
2021/10/20	6	34.24	6	34.10	33.85	0	77,566	0.00%
2021/10/19	26	34.44	14	34.77	34.30	12	76,558	0.02%
2021/10/18	12	35.40	219	35.20	35.25	-207	75,478	-0.27%	大賣/鉅額交易
2021/10/15	16	35.27	10	35.38	35.80	6	74,309	0.01%
2021/10/14	48	35.11	32	34.79	34.55	16	72,805	0.02%
2021/10/13	23	34.56	458	34.01	34.60	-435	69,990	-0.62%	大賣/鉅額交易
2021/10/12	24	33.91	13	33.77	33.65	11	68,007	0.02%
2021/10/08	211	34.90	29	34.32	33.75	182	67,142	0.27%	大買/鉅額交易
2021/10/07	94	34.33	78	34.20	33.90	16	65,231	0.02%
2021/10/06	208	34.20	42.4	33.87	34.00	165.6	63,120	0.26%	大買/鉅額交易
2021/10/05	10	32.61	28	32.61	33.45	-18	61,172	-0.03%
2021/10/04	96	31.94	4	32.10	32.35	92	59,802	0.15%
2021/10/01	16	32.08	62	32.36	32.00	-46	58,780	-0.08%
2021/09/30	15	32.69	11	32.76	32.70	4	57,518	0.01%
2021/09/29	86	33.07	37	32.76	32.65	49	56,777	0.09%
2021/09/28	30	32.76	167	32.64	32.65	-137	54,838	-0.25%	大賣/鉅額交易
2021/09/27	190	34.21	332	34.06	33.75	-142	53,293	-0.27%	大買/大賣/鉅額交易
2021/09/24	644	33.89	576	33.86	34.10	68	51,001	0.13%	大買/大賣/
2021/09/23	337	33.09	150	32.95	34.80	187	45,153	0.41%	大買/大賣/鉅額交易
2021/09/22	564	33.68	702	33.53	31.65	-138	40,445	-0.34%	大買/大賣/鉅額交易
2021/09/17	28	31.81	54	32.66	33.40	-26	33,482	-0.08%
2021/09/16	39	30.45	47	30.50	30.40	-8	30,901	-0.03%
2021/09/15	2	29.58	1	29.60	29.65	1	30,050	0.00%
2021/09/14	6	29.12	12	29.26	29.25	-6	29,755	-0.02%
2021/09/13	20	29.29	2	29.15	29.10	18	29,514	0.06%
2021/09/10	2	28.40	2	28.50	28.50	0	29,188	0.00%
2021/09/09	73	28.32	3	27.87	28.60	70	29,060	0.24%
2021/09/08	3	27.92	2	27.85	27.90	1	28,911	0.00%
2021/09/07	8	28.97	23	28.82	28.85	-15	28,391	-0.05%
2021/09/06	12	28.64	17	28.65	28.60	-5	28,070	-0.02%
2021/09/03	23	29.67	11	29.74	29.65	12	27,372	0.04%
2021/09/02	35	30.77	211	31.53	29.75	-176	26,649	-0.66%	大賣/鉅額交易
2021/09/01	270	31.34	60	31.40	31.70	210	24,832	0.85%	大買/鉅額交易
2021/08/31	23	30.50	31	30.34	30.55	-8	23,255	-0.03%
2021/08/30	48	30.39	43	30.23	30.30	5	22,256	0.02%
2021/08/27	4	28.89	8	28.95	29.40	-4	20,464	-0.02%
2021/08/26	45	28.64	39	28.72	28.30	6	19,580	0.03%
2021/08/25	54	28.34	43	28.43	28.25	11	18,392	0.06%
2021/08/24	44	28.41	26	28.37	28.35	18	17,703	0.10%
2021/08/23	444	27.97	115	27.75	27.85	329	16,716	1.97%	大買/大賣/鉅額交易
2021/08/20	32	27.24	53	28.08	28.00	-21	15,421	-0.14%
2021/08/19	4	26.15	35	26.40	26.30	-31	13,922	-0.22%
2021/08/18	4	25.35	2	25.40	25.65	2	13,496	0.01%
2021/08/16	1	24.90	2	24.85	24.95	-1	13,491	-0.01%
2021/08/13	52	26.53	30	26.38	26.55	22	13,065	0.17%
2021/08/12	30	26.24	10	26.15	26.30	20	12,906	0.15%
2021/08/11	5	26.22	1	26.30	25.50	4	13,049	0.03%
2021/08/10	0	0.00	3	25.90	25.90	-3	13,174	-0.02%
2021/08/09	6	27.27	3	27.77	26.20	3	13,468	0.02%
2021/08/06	0	0.00	11	27.00	27.20	-11	13,136	-0.08%
2021/08/05	3	27.03	5	26.60	27.00	-2	13,310	-0.02%
2021/08/04	6	26.69	1	26.50	26.70	5	13,735	0.04%
2021/08/03	1	27.40	13	27.14	27.40	-12	13,595	-0.09%
2021/08/02	13	26.97	27	27.14	27.25	-14	13,319	-0.11%
2021/07/30	16	26.29	10	25.96	26.05	6	12,791	0.05%
2021/07/29	26	25.42	52	25.57	25.70	-26	12,223	-0.21%
2021/07/22	1	23.95	20	24.35	23.95	-19	14,017	-0.14%
2021/07/21	23	24.60	3	24.35	23.90	20	15,752	0.13%
2021/07/19	1	24.20	0	0.00	24.10	1	15,988	0.01%
2021/07/16	1	24.60	2	24.43	24.30	-1	16,489	-0.01%
2021/07/14	0	0.00	1	24.15	23.95	-1	16,992	-0.01%
2021/07/13	1	24.45	5	24.33	24.15	-4	17,531	-0.02%
2021/07/12	3	24.55	0	0.00	24.40	3	17,590	0.02%
2021/07/09	4	24.54	0	0.00	24.60	4	17,700	0.02%
2021/07/08	1	24.75	0	0.00	24.80	1	17,927	0.01%
2021/07/07	6	24.41	5	24.50	24.35	1	18,198	0.01%
2021/07/05	2	24.50	1	24.55	24.50	1	18,573	0.01%
2021/07/02	0	0.00	1	24.45	24.40	-1	18,694	-0.01%
2021/07/01	3	24.75	0	0.00	24.55	3	18,914	0.02%
2021/06/30	38	25.11	7	25.50	24.70	31	19,271	0.16%
2021/06/29	11	24.69	9	24.56	25.30	2	18,860	0.01%
2021/06/18	1	24.90	2	25.00	24.90	-1	19,544	-0.01%
2021/06/17	1	25.55	4	25.45	25.35	-3	19,736	-0.02%
2021/06/16	2	25.30	7	25.35	25.45	-5	20,060	-0.02%
2021/06/15	9	25.34	5	25.28	25.30	4	20,441	0.02%
2021/06/11	1	25.00	0	0.00	24.85	1	20,965	0.00%
2021/06/09	0	0.00	1	24.90	24.90	-1	23,096	0.00%
2021/06/08	0	0.00	4	25.00	25.15	-4	23,725	-0.02%
2021/06/01	1	25.25	0	0.00	24.85	1	26,165	0.00%
2021/05/28	1	24.90	0	0.00	24.90	1	30,057	0.00%
2021/05/27	1	24.70	2	24.78	25.00	-1	33,968	0.00%
2021/05/26	0	0.00	2	24.18	24.35	-2	34,764	-0.01%
2021/05/25	0	0.00	5	24.10	23.80	-5	35,093	-0.01%
2021/05/19	7	23.30	7	23.27	23.35	0	37,310	0.00%
2021/05/18	7	22.43	25	22.24	22.40	-18	38,202	-0.05%
2021/05/17	0	0.00	13	20.37	20.55	-13	38,268	-0.03%
2021/05/14	1	21.85	2	22.28	22.50	-1	38,046	0.00%
2021/05/13	2	22.33	0	0.00	22.30	2	37,874	0.01%
2021/05/12	4	22.98	28	23.10	22.90	-24	37,688	-0.06%
2021/05/11	6	24.16	1	24.10	24.25	5	37,222	0.01%
2021/05/10	5	25.35	1	25.70	25.70	4	37,091	0.01%
2021/05/07	1	24.75	3	25.52	25.65	-2	37,745	-0.01%
2021/05/06	4	24.74	1	24.60	24.60	3	37,769	0.01%
2021/05/05	0	0.00	2	24.70	24.55	-2	37,819	-0.01%
2021/05/04	6	24.98	10	24.72	24.70	-4	38,316	-0.01%
2021/05/03	2	26.25	10	26.16	25.75	-8	38,045	-0.02%
2021/04/29	30	27.10	21	27.42	27.00	9	37,927	0.02%
2021/04/28	19	28.32	22	28.74	27.95	-3	37,887	-0.01%
2021/04/27	53	28.15	46.8	28.06	28.55	6.2	37,354	0.02%
2021/04/26	10	27.25	21	27.09	26.90	-11	36,776	-0.03%
2021/04/23	15	27.13	11	26.87	26.85	4	36,871	0.01%
2021/04/22	21	27.75	16	27.05	26.60	5	36,995	0.01%
2021/04/21	14	27.60	5	27.33	27.25	9	36,807	0.02%
2021/04/20	1	27.20	0	0.00	27.20	1	36,858	0.00%
2021/04/19	0	0.00	7	27.05	27.30	-7	37,612	-0.02%
2021/04/16	1	26.45	2	26.58	26.50	-1	37,472	0.00%
2021/04/15	2	26.38	2	26.23	26.15	0	37,690	0.00%
2021/04/14	3	26.18	5	25.85	25.80	-2	38,428	-0.01%
2021/04/13	0	0.00	6	27.02	26.30	-6	38,688	-0.02%
2021/04/12	2	26.35	1	26.45	26.30	1	38,729	0.00%
2021/04/09	6	26.76	4.4	26.79	26.70	1.6	39,016	0.00%
2021/04/07	5	26.83	13	27.03	27.25	-8	39,792	-0.02%
2021/04/06	8	26.59	8	26.40	26.60	0	40,441	0.00%
2021/04/01	1	26.85	1	26.80	26.85	0	40,937	0.00%
2021/03/31	1	27.40	2	27.40	27.05	-1	41,837	0.00%
2021/03/29	1	27.75	0	0.00	27.50	1	45,564	0.00%
2021/03/26	6	27.76	3	27.82	27.60	3	47,627	0.01%
2021/03/25	3	27.77	3	27.82	27.60	0	48,995	0.00%
2021/03/24	1	27.50	11	27.31	27.50	-10	50,804	-0.02%
2021/03/23	27	27.19	7	27.19	27.10	20	51,779	0.04%
2021/03/22	2	27.15	28.4	27.42	27.40	-26.4	52,246	-0.05%
2021/03/19	15	27.60	28.2	27.75	27.50	-13.2	52,776	-0.03%
2021/03/18	4	28.04	7	28.17	28.05	-3	54,426	-0.01%
2021/03/17	46	28.28	12	28.65	28.20	34	55,388	0.06%
2021/03/16	11	29.28	13	28.98	28.85	-2	57,510	0.00%
2021/03/15	25	29.22	52	29.08	28.95	-27	57,333	-0.05%
2021/03/12	6	28.17	82	28.31	28.15	-76	56,117	-0.14%
2021/03/11	4	27.75	4	27.89	27.95	0	55,758	0.00%
2021/03/10	13	28.34	10	28.45	27.90	3	55,657	0.01%
2021/03/09	5	28.25	11	28.04	28.35	-6	55,980	-0.01%
2021/03/08	29	28.31	8	28.20	28.15	21	55,962	0.04%
2021/03/05	21	28.41	39	28.34	28.45	-18	55,390	-0.03%
2021/03/04	81	28.47	97	28.70	28.20	-16	55,682	-0.03%
2021/03/03	300	29.78	238	29.67	29.35	62	55,313	0.11%	大買/大賣/
2021/03/02	94	29.64	114	29.99	29.45	-20	52,522	-0.04%	大賣/
2021/02/26	78	28.09	26	27.78	27.95	52	48,714	0.11%
2021/02/25	2	27.35	8	27.33	27.50	-6	47,957	-0.01%
2021/02/24	15	27.50	1	27.50	27.20	14	47,557	0.03%
2021/02/23	35	27.42	32	26.96	27.00	3	47,006	0.01%
2021/02/22	28	27.31	35	27.42	26.95	-7	46,677	-0.01%
2021/02/19	47	27.65	5	27.46	27.45	42	46,058	0.09%
2021/02/18	40	26.51	53	27.27	27.45	-13	45,195	-0.03%
2021/02/17	52	25.94	36	25.45	25.55	16	44,094	0.04%
2021/02/04	3	25.32	5	25.40	25.35	-2	43,843	0.00%
2021/02/03	14	25.43	13	25.59	25.15	1	43,840	0.00%
2021/02/01	7	25.10	22	25.07	25.10	-15	43,710	-0.03%
2021/01/29	21	25.97	21	25.88	25.20	0	43,600	0.00%
2021/01/28	0	0.00	41	24.83	24.90	-41	42,959	-0.10%
2021/01/27	2	26.15	0	0.00	25.60	2	43,016	0.00%
2021/01/26	38	26.86	15	26.12	25.90	23	43,276	0.05%
2021/01/25	11	26.42	15	26.10	26.10	-4	42,870	-0.01%
2021/01/22	2	26.20	0	0.00	26.50	2	42,980	0.00%
2021/01/21	19	26.21	29	26.03	26.20	-10	42,821	-0.02%
2021/01/20	31	26.08	99	26.09	25.55	-68	42,792	-0.16%
2021/01/19	204	26.69	117	26.64	26.85	87	42,639	0.20%	大買/大賣/
2021/01/18	15	25.01	5	24.99	25.15	10	42,172	0.02%
2021/01/15	1	24.55	5	24.65	24.45	-4	44,252	-0.01%
2021/01/14	10	25.20	16	25.30	25.20	-6	44,550	-0.01%
2021/01/13	30	25.32	46	25.35	25.15	-16	44,557	-0.04%
2021/01/12	18.2	25.02	2	25.23	25.40	16.2	44,187	0.04%
2021/01/08	11	25.23	1	25.10	25.10	10	42,925	0.02%
2021/01/07	16	25.02	5	25.10	25.35	11	42,587	0.03%
2021/01/06	2	26.55	0	0.00	25.70	2	41,820	0.00%
2021/01/05	34	26.15	0	0.00	26.15	34	41,312	0.08%
2021/01/04	4	26.90	6	26.88	26.80	-2	40,929	0.00%
2020/12/31	50	26.35	2	26.20	26.45	48	40,482	0.12%
2020/12/30	15	26.91	18	26.71	26.55	-3	40,208	-0.01%
2020/12/29	12	26.13	15	26.20	26.15	-3	39,361	-0.01%
2020/12/28	31	27.04	19	27.10	26.80	12	38,445	0.03%
2020/12/25	22	27.08	11	27.06	26.95	11	37,476	0.03%
2020/12/24	38	28.51	45	28.51	27.55	-7	36,509	-0.02%
2020/12/23	58	27.98	56	27.98	28.35	2	34,770	0.01%
2020/12/22	64	28.64	40	28.59	27.90	24	32,390	0.07%
2020/12/21	48	27.90	21	27.74	27.30	27	30,176	0.09%
2020/12/18	24	27.37	35	27.51	27.60	-11	28,570	-0.04%
2020/12/17	38	25.54	43	25.52	25.65	-5	26,353	-0.02%
2020/12/16	18	24.84	11	24.94	24.75	7	25,278	0.03%
2020/12/15	23	24.58	21	24.67	24.45	2	24,972	0.01%
2020/12/14	33	24.93	42	25.26	25.05	-9	24,158	-0.04%
2020/12/11	25	23.51	16	23.86	23.20	9	22,119	0.04%
2020/12/10	5	23.10	5	23.59	24.10	0	20,722	0.00%
2020/12/09	0	0.00	57	21.94	21.95	-57	17,953	-0.32%
2020/12/08	0	0.00	31	21.49	21.10	-31	17,339	-0.18%
2020/12/07	28	21.31	14	21.67	21.10	14	17,206	0.08%
2020/12/04	3	21.43	33	21.63	21.45	-30	16,907	-0.18%
2020/12/03	39	21.52	4	21.55	21.55	35	16,642	0.21%
2020/12/02	2	20.95	36	21.03	21.10	-34	16,009	-0.21%
2020/12/01	25	20.66	19	21.00	20.65	6	15,642	0.04%
2020/11/30	49	21.10	128	21.09	21.05	-79	15,457	-0.51%	大賣/
2020/11/27	37	19.65	7	20.16	20.90	30	14,382	0.21%
2020/11/26	1	19.05	0	0.00	19.00	1	13,669	0.01%
2020/11/24	1	18.95	1	18.90	18.90	0	13,380	0.00%
2020/11/20	3	19.15	1	19.10	19.10	2	13,132	0.02%
2020/11/19	2	19.50	10	19.60	19.30	-8	13,046	-0.06%
2020/11/18	10	19.65	0	0.00	19.65	10	13,051	0.08%
2020/11/17	1	19.60	0	0.00	19.60	1	13,063	0.01%
2020/11/16	0	0.00	1	19.65	19.65	-1	13,075	-0.01%
2020/11/12	3	20.08	16	20.09	19.90	-13	12,903	-0.10%
2020/11/11	1	20.40	0	0.00	20.30	1	12,909	0.01%
2020/11/10	70	20.60	0	0.00	20.35	70	13,029	0.54%
2020/11/09	1	20.30	1	20.25	20.40	0	13,295	0.00%
2020/11/06	0	0.00	10	20.45	20.40	-10	13,320	-0.08%
2020/11/03	2	20.60	0	0.00	20.45	2	13,803	0.01%
2020/11/02	2	20.83	22	20.96	20.70	-20	14,771	-0.14%
2020/10/30	14	21.03	10	21.11	21.05	4	14,819	0.03%
2020/10/29	9	20.58	3	20.50	20.80	6	14,802	0.04%
2020/10/28	69	20.79	56	20.72	20.65	13	15,384	0.08%
2020/10/27	28	20.63	28	20.48	20.50	0	15,963	0.00%
2020/10/26	55	21.52	46	21.27	21.20	9	15,584	0.06%
2020/10/23	100	22.64	24	22.45	22.80	76	14,694	0.52%
2020/10/22	4	20.34	0	0.00	21.35	4	12,221	0.03%
2020/10/20	0	0.00	0.5	19.15	19.15	-0.5	11,223	0.00%
2020/09/29	0	0.00	1	17.05	17.05	-1	10,731	-0.01%
2020/09/11	9	16.30	0	0.00	15.80	9	10,393	0.09%
2020/09/01	0	0.00	6	17.50	17.50	-6	10,281	-0.06%
2020/08/31	20	17.10	0	0.00	17.20	20	10,222	0.20%
2020/08/17	0	0.00	20	17.15	17.30	-20	10,380	-0.19%
2020/08/06	1	13.65	0	0.00	13.05	1	8,558	0.01%
2020/08/04	20	14.65	0	0.00	14.50	20	6,885	0.29%
2020/07/28	0	0.00	10	19.85	19.75	-10	5,736	-0.17%
2020/07/22	10	21.28	0	0.00	21.10	10	6,168	0.16%
2020/07/14	0	0.00	1	21.40	21.40	-1	6,460	-0.02%
2020/07/07	0	0.00	30	19.10	18.90	-30	6,929	-0.43%
2020/07/01	30	18.90	0	0.00	18.90	30	7,286	0.41%
2020/06/30	1	21.20	3	21.77	21.00	-2	7,451	-0.03%
2020/06/24	17	21.05	17	21.20	21.00	0	7,404	0.00%
2020/06/19	0	0.00	1	21.10	20.95	-1	7,626	-0.01%
2020/06/18	0	0.00	5	21.35	21.10	-5	7,621	-0.07%
2020/06/17	5	21.05	0	0.00	21.05	5	7,692	0.06%
2020/06/11	1	21.25	0	0.00	21.10	1	8,162	0.01%
2020/06/05	1	21.80	0	0.00	21.80	1	8,542	0.01%
2020/06/04	1	21.80	2	22.30	21.75	-1	8,587	-0.01%
2020/06/03	0	0.00	1	22.00	21.95	-1	8,648	-0.01%
2020/06/02	1	21.80	0	0.00	21.70	1	8,681	0.01%
2020/06/01	5	21.65	5.2	21.19	21.15	-0.2	8,641	0.00%
2020/05/29	0	0.00	7	20.49	20.75	-7	8,590	-0.08%
2020/05/28	5	20.10	0	0.00	20.20	5	8,300	0.06%
2020/05/26	0	0.00	5	20.70	20.20	-5	8,363	-0.06%
2020/05/22	5	20.20	0	0.00	20.40	5	8,342	0.06%
2020/05/20	3	20.45	3	20.55	20.60	0	8,366	0.00%
2020/05/19	0	0.00	5	20.60	20.35	-5	8,511	-0.06%
2020/05/15	5	20.40	0	0.00	20.50	5	8,670	0.06%
2020/05/14	3	20.50	0	0.00	20.50	3	8,683	0.03%
2020/05/13	1	21.15	0	0.00	21.20	1	8,698	0.01%
2020/05/08	1	21.80	0	0.00	21.80	1	8,641	0.01%
2020/05/07	38	21.92	13	22.56	21.90	25	8,568	0.29%
2020/05/06	18	22.97	51	22.97	22.70	-33	8,363	-0.39%
2020/05/05	0	0.00	1	21.50	21.85	-1	7,974	-0.01%
2020/05/04	1	20.90	0	0.00	20.80	1	7,918	0.01%
2020/04/30	0	0.00	1	21.60	21.50	-1	7,860	-0.01%
2020/04/29	1	21.10	0	0.00	21.05	1	7,796	0.01%
2020/04/27	2	21.45	0	0.00	20.95	2	7,950	0.03%
2020/04/23	35	21.79	0	0.00	21.70	35	7,924	0.44%
2020/04/22	1	21.70	0	0.00	21.95	1	7,850	0.01%
2020/04/16	0	0.00	1	22.60	22.75	-1	7,755	-0.01%
2020/04/14	0	0.00	2	22.88	22.60	-2	7,353	-0.03%
2020/04/10	6	22.60	2	22.50	22.60	4	7,169	0.06%
2020/04/09	1	22.40	2	22.45	22.40	-1	7,182	-0.01%
2020/04/08	0	0.00	1	22.80	22.80	-1	7,182	-0.01%
2020/04/07	4	22.48	0	0.00	22.45	4	7,275	0.05%
2020/04/06	0	0.00	11	21.91	22.15	-11	7,363	-0.15%
2020/04/01	0	0.00	10	20.30	20.90	-10	7,208	-0.14%
2020/03/31	8	19.60	8	19.80	19.60	0	6,975	0.00%
2020/03/30	1	18.60	1	19.45	19.70	0	6,938	0.00%
2020/03/26	1	19.20	2	19.55	19.50	-1	6,850	-0.01%
2020/03/24	0	0.00	11	18.44	18.15	-11	6,813	-0.16%
2020/03/23	1	17.15	0	0.00	16.90	1	6,854	0.01%
2020/03/20	0	0.00	1	17.90	17.85	-1	6,847	-0.01%
2020/03/19	21	17.27	0	0.00	17.30	21	6,753	0.31%
2020/03/17	1	17.40	1	18.25	18.55	0	6,705	0.00%
2020/03/13	30	16.95	20	17.85	18.30	10	6,603	0.15%
2020/03/12	10	19.50	0	0.00	18.75	10	6,414	0.16%
2020/03/11	1	19.80	0	0.00	19.70	1	6,388	0.02%
2020/03/09	1	20.10	0	0.00	19.90	1	6,362	0.02%
2020/03/06	10	21.10	0	0.00	21.10	10	6,310	0.16%
2020/03/04	0	0.00	10	21.80	21.70	-10	6,490	-0.15%
2020/03/02	0	0.00	3	21.35	21.15	-3	6,932	-0.04%
2020/02/27	20	21.40	0	0.00	21.05	20	7,238	0.28%
2020/02/26	1	21.70	0	0.00	21.60	1	7,278	0.01%
2020/02/25	4	22.09	0	0.00	22.05	4	7,505	0.05%
2020/02/21	3	22.95	3	22.75	22.75	0	7,852	0.00%
2020/02/20	0	0.00	1	23.50	22.60	-1	7,908	-0.01%
2020/02/19	0	0.00	11	23.15	23.40	-11	8,037	-0.14%
2020/02/18	0	0.00	20	22.13	22.30	-20	8,335	-0.24%
2020/02/13	0	0.00	3	21.45	21.45	-3	8,289	-0.04%
2020/02/10	0	0.00	10	20.60	20.60	-10	8,298	-0.12%
2020/02/07	0	0.00	1	20.40	20.40	-1	8,401	-0.01%
2020/01/31	21	18.97	0	0.00	19.60	21	8,952	0.23%
2020/01/30	10	20.60	0	0.00	19.50	10	8,958	0.11%
2020/01/20	0	0.00	10	21.65	21.65	-10	8,809	-0.11%
2020/01/13	0	0.00	1	21.50	21.50	-1	9,078	-0.01%
2020/01/07	1	20.55	0	0.00	20.70	1	9,209	0.01%
2020/01/02	3	21.00	0	0.00	21.05	3	9,261	0.03%
2019/12/30	15	21.85	15	22.00	22.10	0	9,115	0.00%
2019/12/25	0	0.00	4	20.50	20.40	-4	9,033	-0.04%
2019/12/23	4	20.95	0	0.00	20.95	4	9,154	0.04%
2019/12/20	16	21.33	15	20.75	20.95	1	9,165	0.01%
2019/12/19	10	20.70	0	0.00	20.70	10	9,054	0.11%
2019/12/18	0	0.00	1	21.05	21.05	-1	9,079	-0.01%
2019/12/17	0	0.00	10	21.05	21.00	-10	9,109	-0.11%
2019/12/16	0	0.00	2	20.70	20.60	-2	9,144	-0.02%
2019/12/12	10	20.90	0	0.00	20.90	10	9,128	0.11%
2019/12/06	12	21.39	0	0.00	21.25	12	9,171	0.13%
2019/12/03	0	0.00	1	21.75	21.90	-1	9,468	-0.01%
2019/11/29	2	22.00	4	22.55	22.05	-2	9,780	-0.02%
2019/11/28	14	22.14	0	0.00	22.05	14	9,713	0.14%
2019/11/27	5	23.10	5	23.45	23.15	0	9,664	0.00%
2019/11/26	0	0.00	20	23.93	23.70	-20	9,509	-0.21%
2019/11/25	0	0.00	2	22.80	23.10	-2	9,259	-0.02%
2019/11/22	4	22.90	12	23.20	22.85	-8	9,413	-0.08%
2019/11/20	0	0.00	10	21.60	21.85	-10	9,359	-0.11%
2019/11/19	1	20.15	1	20.50	20.95	0	9,542	0.00%
2019/11/18	0	0.00	3	20.28	20.30	-3	9,567	-0.03%
2019/11/15	2	19.15	23	19.91	20.10	-21	9,415	-0.22%
2019/11/06	1	18.30	0	0.00	18.40	1	9,184	0.01%
2019/11/05	0	0.00	1	18.50	18.50	-1	9,259	-0.01%
2019/11/01	1	18.35	0	0.00	18.25	1	9,375	0.01%
2019/10/31	20	18.35	21	18.65	18.30	-1	9,334	-0.01%
2019/10/25	0	0.00	10	17.85	17.85	-10	9,369	-0.11%
2019/10/24	0	0.00	1	17.55	17.70	-1	9,428	-0.01%
2019/10/21	0	0.00	5	17.20	17.20	-5	9,536	-0.05%
2019/10/16	0	0.00	10	17.25	17.25	-10	9,792	-0.10%
2019/10/14	0	0.00	10	16.95	16.95	-10	9,950	-0.10%
2019/10/04	0	0.00	13	16.30	16.25	-13	11,757	-0.11%
2019/10/03	21	16.15	1	16.50	16.45	20	12,099	0.17%
2019/10/02	13	16.70	0	0.00	16.70	13	12,267	0.11%
2019/10/01	20	16.70	0	0.00	16.70	20	12,426	0.16%
2019/09/27	27	16.95	0	0.00	17.00	27	12,532	0.22%
2019/09/26	21	17.26	0	0.00	17.25	21	12,731	0.16%
2019/09/19	1	17.30	1	17.70	17.65	0	14,462	0.00%
2019/09/17	0	0.00	50	17.66	17.85	-50	15,174	-0.33%
2019/09/12	0	0.00	31	17.85	17.80	-31	15,642	-0.20%
2019/09/10	0	0.00	2	17.35	17.25	-2	16,545	-0.01%
2019/09/06	0	0.00	20	17.00	17.30	-20	16,931	-0.12%
2019/09/04	36	16.30	1	16.95	16.95	35	17,261	0.20%
2019/08/27	0	0.00	35	16.85	17.20	-35	18,767	-0.19%
2019/08/26	1	16.40	1	16.90	17.10	0	18,631	0.00%
2019/08/23	41	16.80	0	0.00	17.20	41	18,586	0.22%
2019/08/22	11	16.27	50	17.41	17.50	-39	18,861	-0.21%
2019/08/21	66	17.82	0	0.00	17.60	66	18,957	0.35%
2019/08/20	1	18.40	40	18.43	18.45	-39	19,025	-0.20%
2019/08/14	2	18.85	3	18.75	18.90	-1	19,820	-0.01%
2019/08/13	22	18.46	0	0.00	18.70	22	19,818	0.11%
2019/08/12	0	0.00	21	19.05	19.10	-21	19,738	-0.11%
2019/08/08	5	18.95	5	18.80	18.75	0	19,845	0.00%
2019/08/06	10	18.45	0	0.00	19.00	10	19,922	0.05%
2019/08/02	22	18.84	0	0.00	18.70	22	20,041	0.11%
2019/08/01	2	19.35	0	0.00	19.15	2	20,065	0.01%
2019/07/31	0	0.00	21	19.86	20.20	-21	20,011	-0.10%
2019/07/30	0	0.00	52	19.84	19.75	-52	19,903	-0.26%
2019/07/26	81	18.97	0	0.00	19.25	81	19,774	0.41%
2019/07/24	0	0.00	65	19.72	19.85	-65	19,639	-0.33%
2019/07/22	51	19.55	11	19.64	19.80	40	19,561	0.20%
2019/07/19	0	0.00	2	19.65	19.65	-2	19,570	-0.01%
2019/07/18	3	19.20	0	0.00	19.20	3	19,505	0.02%
2019/07/09	0	0.00	20	18.55	18.50	-20	17,815	-0.11%
2019/07/05	10	19.40	0	0.00	19.10	10	18,579	0.05%
2019/07/04	10	19.50	0	0.00	19.35	10	18,778	0.05%
2019/07/03	10	19.50	10	20.00	19.30	0	18,997	0.00%
2019/07/02	10	19.15	0	0.00	19.15	10	18,961	0.05%
2019/07/01	0	0.00	10	19.85	19.85	-10	18,755	-0.05%
2019/06/28	20	18.58	0	0.00	18.75	20	18,324	0.11%
2019/06/27	0	0.00	20	19.05	18.90	-20	18,068	-0.11%
2019/06/26	0	0.00	1	18.80	19.20	-1	17,757	-0.01%
2019/06/25	10	18.85	0	0.00	19.05	10	17,867	0.06%
2019/06/24	1	19.55	10	19.35	19.75	-9	17,605	-0.05%
2019/06/21	1	20.00	0	0.00	19.15	1	17,811	0.01%
2019/06/18	10	20.05	10	20.55	19.15	0	17,041	0.00%
2019/06/13	0	0.00	3	20.90	20.80	-3	15,965	-0.02%
2019/06/11	28	20.49	10	20.65	20.30	18	15,276	0.12%
2019/06/10	5	22.30	2	21.70	21.55	3	14,681	0.02%
2019/06/06	2	22.60	0	0.00	22.10	2	14,340	0.01%
2019/06/05	0	0.00	25	21.41	21.70	-25	13,972	-0.18%
2019/06/04	2	21.23	5	19.45	19.75	-3	13,549	-0.02%
2019/06/03	10	21.60	0	0.00	21.50	10	13,102	0.08%
2019/05/30	31	21.50	31	21.44	21.50	0	12,901	0.00%
2019/05/29	22	21.58	0	0.00	21.15	22	12,918	0.17%
2019/05/22	10	23.35	0	0.00	23.05	10	11,768	0.08%
2019/05/21	0	0.00	13.8	23.53	23.70	-13.8	11,653	-0.12%
2019/05/20	2	22.65	10	22.85	22.65	-8	11,511	-0.07%
2019/05/17	10	22.25	0	0.00	22.25	10	11,502	0.09%
2019/05/16	1	21.80	0	0.00	22.10	1	11,616	0.01%
2019/05/15	7	22.20	24	22.20	22.25	-17	11,487	-0.15%
2019/05/13	2	21.25	0	0.00	21.20	2	11,421	0.02%
2019/05/09	10	22.05	10	22.35	22.05	0	11,291	0.00%
2019/05/02	6	23.50	6	23.75	23.50	0	11,287	0.00%
2019/04/30	2	23.63	0	0.00	23.80	2	11,381	0.02%
2019/04/29	0	0.00	5	23.30	23.20	-5	11,526	-0.04%
2019/04/26	12	23.85	7	23.65	23.65	5	11,647	0.04%
2019/04/19	10	25.00	10	24.90	24.90	0	13,688	0.00%
2019/04/18	0	0.00	4	25.00	24.70	-4	13,872	-0.03%
2019/04/16	5	27.45	5	26.95	26.60	0	14,126	0.00%
2019/04/12	1	30.05	2	29.00	29.50	-1	14,076	-0.01%
2019/04/11	62	29.65	62	30.00	29.55	0	13,466	0.00%
2019/04/10	16	29.14	21	28.66	29.80	-5	13,209	-0.04%
2019/04/09	18	27.43	12	26.35	28.30	6	13,365	0.04%
2019/04/08	2	24.45	5	25.45	25.75	-3	13,374	-0.02%
2019/04/03	12	23.30	12	23.34	23.45	0	14,466	0.00%
2019/04/02	32	23.68	10.5	23.78	23.65	21.5	15,329	0.14%
2019/03/25	2	24.43	2	24.08	24.90	0	17,804	0.00%
2019/03/22	1	25.70	1	26.05	25.65	0	18,464	0.00%
2019/03/21	2	25.90	3	26.18	26.15	-1	18,702	-0.01%
2019/03/20	2	26.53	4	26.54	26.65	-2	18,771	-0.01%
2019/03/19	0	0.00	0.1	26.35	26.45	-0.1	18,865	0.00%
2019/03/12	3	26.00	0	0.00	26.00	3	20,047	0.01%
2019/03/06	1	26.45	0	0.00	26.05	1	24,135	0.00%
2019/02/22	1	26.90	1	27.50	25.90	0	25,797	0.00%
2019/02/18	0	0.00	20	26.30	26.05	-20	26,631	-0.08%
2019/02/15	0	0.00	2	26.10	25.90	-2	27,270	-0.01%
2019/02/14	22	26.61	0	0.00	26.30	22	27,498	0.08%
2019/01/25	0	0.00	1	27.00	27.10	-1	29,464	0.00%
2019/01/18	17	26.10	27	25.87	26.10	-10	31,328	-0.03%
2019/01/16	10	25.55	0	0.00	25.50	10	32,071	0.03%
2019/01/15	5	26.60	9	26.26	26.60	-4	32,225	-0.01%
2019/01/14	3	25.20	0	0.00	24.90	3	32,476	0.01%
2019/01/11	36	26.81	40	26.61	26.95	-4	32,773	-0.01%
2019/01/10	5	26.10	0	0.00	25.85	5	33,515	0.01%
2019/01/09	0	0.00	1	26.85	27.05	-1	33,874	0.00%
2018/12/28	0	0.00	1	26.30	25.90	-1	34,188	0.00%
2018/12/27	16	25.80	15	25.35	25.35	1	33,933	0.00%
2018/12/26	2	25.20	5	25.42	25.15	-3	33,591	-0.01%
2018/12/25	68	23.50	101	24.10	25.00	-33	33,485	-0.10%	大賣/
2018/12/24	38	24.76	26	25.13	24.30	12	32,466	0.04%
2018/12/22	63	27.53	44	28.00	26.95	19	31,995	0.06%
2018/12/21	44	31.10	35	32.91	29.85	9	31,703	0.03%
2018/12/20	0	0.00	3	33.70	33.15	-3	30,989	-0.01%
2018/12/19	28	34.41	17	34.42	33.50	11	30,839	0.04%
2018/12/18	10	32.92	7	33.85	33.80	3	30,333	0.01%
2018/12/17	4	33.11	70.1	30.73	34.00	-66.1	30,131	-0.22%
2018/12/14	4	32.40	0	0.00	32.40	4	28,984	0.01%
2018/12/13	0	0.00	5	36.70	35.95	-5	28,779	-0.02%
2018/12/12	0	0.00	4	36.91	37.15	-4	28,657	-0.01%
2018/12/11	2	37.15	0	0.00	37.25	2	28,519	0.01%
2018/12/05	42	38.28	42	38.42	38.05	0	28,641	0.00%
2018/12/03	24	39.75	24	39.76	39.55	0	28,520	0.00%
2018/11/28	0	0.00	3	40.13	39.50	-3	24,866	-0.01%
2018/11/27	7	40.01	4	39.75	39.60	3	24,623	0.01%
2018/11/26	3	38.15	3	39.15	42.40	0	24,142	0.00%
2018/11/21	0	0.00	0.6	39.85	40.00	-0.6	23,783	0.00%
2018/11/19	27	39.56	30	39.71	39.75	-3	23,601	-0.01%
2018/11/16	3	40.30	3	40.52	41.00	0	23,394	0.00%
2018/11/15	15	40.00	23	39.55	40.30	-8	23,108	-0.03%
2018/11/14	15	38.97	10	38.15	38.60	5	22,939	0.02%
2018/11/09	40	38.62	41	38.70	39.00	-1	22,757	0.00%
2018/11/08	3	39.85	0	0.00	39.60	3	22,725	0.01%
2018/11/07	5	40.00	5	40.40	40.10	0	22,718	0.00%
2018/11/06	5	39.90	5	39.00	40.10	0	22,607	0.00%
2018/11/05	2	39.90	5	38.78	39.80	-3	22,259	-0.01%
2018/11/02	3	37.00	3	37.10	37.45	0	21,966	0.00%
2018/11/01	7	37.06	6	36.78	37.20	1	21,945	0.00%
2018/10/31	5	34.95	15	35.80	36.00	-10	21,813	-0.05%
2018/10/30	13	33.71	10	33.70	33.75	3	21,765	0.01%
2018/10/29	42	34.03	26	34.41	33.90	16	21,676	0.07%
2018/10/26	13	35.91	3	36.35	35.80	10	21,604	0.05%
2018/10/25	0	0.00	6	36.50	36.95	-6	21,657	-0.03%
2018/10/24	0	0.00	17	35.15	36.00	-17	21,581	-0.08%
2018/10/23	23	35.17	19	35.85	35.00	4	21,479	0.02%
2018/10/22	49	36.10	47	36.50	37.05	2	21,681	0.01%
2018/10/19	9	36.66	32	37.29	37.50	-23	22,296	-0.10%
2018/10/18	30	41.71	23	40.66	37.20	7	22,007	0.03%
2018/10/17	27	40.66	2	41.10	41.25	25	21,744	0.11%
2018/10/11	0	0.00	10	37.71	38.60	-10	25,095	-0.04%
2018/10/09	3	38.32	3	38.45	38.45	0	26,003	0.00%
2018/10/05	0	0.00	33	38.34	39.30	-33	28,407	-0.12%
2018/10/04	8	39.35	15	39.42	39.45	-7	29,031	-0.02%
2018/10/03	2	39.18	1	39.40	39.40	1	29,678	0.00%
2018/10/02	11	38.35	3	38.58	39.00	8	31,099	0.03%
2018/10/01	3	38.02	5	39.09	37.20	-2	31,768	-0.01%
2018/09/28	4	40.65	11	40.17	40.30	-7	31,799	-0.02%
2018/09/27	6	38.73	7	38.69	39.15	-1	31,405	0.00%
2018/09/26	1	37.95	3	37.90	38.30	-2	31,731	-0.01%
2018/09/25	14	37.73	4	37.55	37.80	10	31,642	0.03%
2018/09/20	8	36.31	1	37.25	36.10	7	31,754	0.02%
2018/09/18	5	36.95	5	36.80	37.00	0	32,060	0.00%
2018/09/17	6	36.70	13	36.81	36.85	-7	32,169	-0.02%
2018/09/14	41	36.90	32	36.94	36.75	9	32,605	0.03%
2018/09/13	8	36.21	10	34.40	36.55	-2	32,620	-0.01%
2018/09/12	5	33.85	1	34.00	34.10	4	33,037	0.01%
2018/09/11	6	33.25	6	32.75	32.90	0	33,312	0.00%
2018/09/10	10	32.30	10	32.71	31.40	0	33,526	0.00%
2018/09/07	10	34.60	0	0.00	34.60	10	33,685	0.03%
2018/09/03	50	36.55	50	36.56	36.45	0	34,137	0.00%
2018/08/30	0	0.00	1	39.10	38.20	-1	34,000	0.00%
2018/08/28	0	0.00	11	37.89	37.90	-11	33,990	-0.03%
2018/08/23	5	37.35	0	0.00	37.35	5	33,748	0.01%
2018/08/22	5	36.75	0	0.00	36.45	5	33,591	0.01%
2018/08/21	5	36.15	5	36.25	37.00	0	33,515	0.00%
2018/08/20	1	35.20	1	34.85	34.90	0	33,258	0.00%
2018/08/17	15	36.14	14	36.02	35.95	1	32,963	0.00%
2018/08/16	3	37.28	3	37.33	36.50	0	32,932	0.00%
2018/08/14	0	0.00	3	37.45	38.00	-3	32,689	-0.01%
2018/08/13	0	0.00	1	36.20	37.85	-1	32,452	0.00%
2018/08/10	2	37.80	1	38.15	37.55	1	32,335	0.00%
2018/08/09	0	0.00	3	37.90	38.50	-3	32,402	-0.01%
2018/08/08	1	38.35	0	0.00	38.50	1	32,045	0.00%
2018/08/07	10	38.70	13	38.26	37.80	-3	31,959	-0.01%
2018/08/06	8	37.94	4	37.75	38.40	4	31,876	0.01%
2018/08/03	0	0.00	4	38.80	38.30	-4	31,840	-0.01%
2018/08/02	6	38.45	0	0.00	38.25	6	31,622	0.02%
2018/08/01	9	38.57	6	39.45	38.55	3	31,208	0.01%
2018/07/31	5	39.04	5	38.35	39.00	0	30,949	0.00%
2018/07/30	1	40.70	16	40.17	38.85	-15	30,952	-0.05%
2018/07/27	17	40.85	24	41.09	40.30	-7	30,732	-0.02%
2018/07/26	20	39.82	26	40.15	41.00	-6	30,091	-0.02%
2018/07/25	1	38.00	5	37.76	37.80	-4	28,944	-0.01%
2018/07/24	6	38.09	8	38.51	37.85	-2	28,687	-0.01%
2018/07/23	3	36.72	10.4	36.73	37.70	-7.4	28,353	-0.03%
2018/07/20	15	37.92	8	38.86	37.85	7	28,098	0.02%
2018/07/19	7	38.42	5	37.50	39.10	2	27,102	0.01%
2018/07/18	33	38.44	37	38.44	36.30	-4	26,238	-0.02%
2018/07/17	7	38.50	8.2	37.72	38.50	-1.2	24,840	0.00%
2018/07/16	43	35.95	41	36.27	36.90	2	24,405	0.01%
2018/07/13	20	35.05	26.5	34.35	35.30	-6.5	23,929	-0.03%
2018/07/12	12	33.06	11.2	32.95	33.10	0.8	24,538	0.00%
2018/07/11	15	32.10	21	32.37	32.20	-6	23,919	-0.03%
2018/07/10	61	31.70	59	31.99	31.30	2	23,340	0.01%
2018/07/09	20	29.98	32.4	29.34	30.90	-12.4	22,037	-0.06%
2018/07/05	2	28.10	0	0.00	27.80	2	20,833	0.01%
2018/07/04	2	28.30	0	0.00	28.15	2	21,097	0.01%
2018/06/29	10	27.00	43	27.55	27.10	-33	20,693	-0.16%
2018/06/28	0	0.00	7	25.64	25.45	-7	20,663	-0.03%
2018/06/26	0	0.00	3	26.98	26.85	-3	21,086	-0.01%
2018/06/25	42	27.36	15	27.48	27.00	27	21,130	0.13%
2018/06/22	5	27.90	2	27.70	28.00	3	20,991	0.01%
2018/06/21	2	27.60	0	0.00	27.90	2	20,985	0.01%
2018/06/20	11	27.10	5	27.30	27.00	6	21,129	0.03%
2018/06/19	40	26.48	120	26.38	26.30	-80	21,445	-0.37%	大賣/
2018/06/15	120	26.02	45	26.21	26.10	75	21,482	0.35%	大買/
2018/06/14	0	0.00	3	24.85	24.70	-3	21,324	-0.01%
2018/06/13	7	24.99	2	24.85	24.75	5	21,610	0.02%
2018/06/12	0	0.00	2	24.83	25.75	-2	21,844	-0.01%
2018/06/11	13	23.80	40	24.26	24.00	-27	22,367	-0.12%
2018/06/08	0	0.00	0.3	23.15	23.30	-0.3	22,829	0.00%
2018/06/07	3	23.52	0	0.00	23.35	3	23,263	0.01%
2018/06/06	3	23.38	1	23.40	23.40	2	23,888	0.01%
2018/06/05	33	23.67	11	24.00	23.55	22	24,446	0.09%
2018/05/31	1	22.55	0	0.00	22.55	1	25,319	0.00%
2018/05/28	0	0.00	7	22.75	22.80	-7	25,703	-0.03%
2018/05/24	11	23.78	2	23.70	23.65	9	25,851	0.03%
2018/05/22	4	22.53	30	22.68	22.65	-26	26,037	-0.10%
2018/05/21	0	0.00	3	22.85	23.00	-3	26,254	-0.01%
2018/05/18	9	23.05	9	23.30	23.05	0	26,421	0.00%
2018/05/17	30	22.90	42	23.25	23.20	-12	26,496	-0.05%
2018/05/14	0	0.00	10	23.35	23.15	-10	26,886	-0.04%
2018/05/10	0	0.00	5	22.50	21.95	-5	26,822	-0.02%
2018/05/09	12	22.30	0	0.00	22.45	12	26,843	0.04%
2018/05/08	0	0.00	30	22.40	22.60	-30	26,916	-0.11%
2018/05/04	6	21.95	6	21.58	21.85	0	26,992	0.00%
2018/05/03	5	22.20	13	22.01	21.85	-8	27,328	-0.03%
2018/05/02	8	21.85	8	22.30	21.85	0	27,866	0.00%
2018/04/30	31	22.12	28	21.92	22.25	3	28,055	0.01%
2018/04/23	5	26.60	15	25.23	25.55	-10	31,044	-0.03%
2018/04/20	21	26.25	11	26.09	26.60	10	31,914	0.03%
2018/04/19	141	25.39	89.2	25.50	26.00	51.8	31,765	0.16%	大買/
2018/04/18	248	24.58	236.2	24.90	25.10	11.8	31,735	0.04%	大買/大賣/
2018/04/13	0	0.00	1	23.45	23.30	-1	31,783	0.00%
2018/04/10	30	23.37	60	23.46	22.75	-30	32,878	-0.09%
2018/04/03	0	0.00	1	22.30	22.45	-1	32,680	0.00%
2018/03/31	12	22.09	20	21.90	22.25	-8	33,665	-0.02%
2018/03/30	20	22.30	42	22.26	22.45	-22	34,037	-0.06%
2018/03/29	30	21.10	10	21.65	21.10	20	34,292	0.06%
2018/03/28	1	22.70	0	0.00	22.25	1	34,780	0.00%
2018/03/26	0	0.00	11	22.44	22.40	-11	35,658	-0.03%
2018/03/23	2	21.05	0	0.00	22.60	2	35,662	0.01%
2018/03/22	61	21.11	51	21.37	20.60	10	35,100	0.03%
2018/03/21	2	22.90	2	22.70	22.30	0	34,713	0.00%
2018/03/20	5	22.70	7	22.80	23.15	-2	35,738	-0.01%
2018/03/19	0	0.00	5	23.15	23.15	-5	35,883	-0.01%
2018/03/16	18	23.22	18	23.43	22.85	0	36,479	0.00%
2018/03/15	30	23.35	48	23.11	23.40	-18	36,500	-0.05%
2018/03/14	26	22.24	20.4	22.26	22.70	5.6	36,098	0.02%
2018/03/13	23	22.56	72	22.68	22.70	-49	36,315	-0.13%
2018/03/12	30	22.87	350	22.55	22.50	-320	37,135	-0.86%	大賣/鉅額交易
2018/03/09	135	24.61	10	24.05	24.05	125	37,162	0.34%	大買/鉅額交易
2018/03/08	115	25.15	102	25.30	24.70	13	36,993	0.04%	大買/大賣/
2018/03/07	174	24.21	144	24.39	24.45	30	36,686	0.08%	大買/大賣/
2018/03/06	10	24.95	0	0.00	24.05	10	37,174	0.03%
2018/03/05	50	25.06	25	24.80	24.55	25	38,010	0.07%
2018/03/02	172	24.91	1	25.00	24.65	171	38,517	0.44%	大買/鉅額交易
2018/02/26	10	25.85	10	26.05	25.85	0	40,682	0.00%
2018/02/23	133	26.26	51	25.99	25.95	82	41,882	0.20%	大買/
2018/02/22	75	25.39	220	25.59	25.50	-145	42,156	-0.34%	大賣/鉅額交易
2018/02/21	155	24.80	0	0.00	25.10	155	43,062	0.36%	大買/鉅額交易
2018/02/12	0	0.00	2	22.70	23.15	-2	44,709	0.00%
2018/02/08	2	23.30	0	0.00	22.75	2	45,765	0.00%
2018/02/06	20	22.45	2	22.10	22.45	18	45,631	0.04%
2018/02/05	10	24.15	1	24.15	24.10	9	45,150	0.02%
2018/02/02	0	0.00	20	23.95	24.20	-20	44,938	-0.04%
2018/01/31	8	23.79	14.6	23.72	23.90	-6.6	44,858	-0.01%
2018/01/30	0	0.00	220	22.86	23.80	-220	44,613	-0.49%	大賣/鉅額交易
2018/01/29	20	23.81	10	23.60	23.60	10	44,175	0.02%
2018/01/26	251	24.57	27	24.08	24.40	224	43,975	0.51%	大買/鉅額交易
2018/01/25	56	24.34	9	25.25	23.35	47	43,454	0.11%
2018/01/24	3	26.15	4	25.24	25.15	-1	43,046	0.00%
2018/01/23	0	0.00	12	25.41	25.80	-12	42,885	-0.03%
2018/01/22	8	26.04	12	25.95	25.65	-4	42,862	-0.01%
2018/01/19	56	25.47	67	25.76	26.40	-11	42,647	-0.03%
2018/01/18	9	26.24	33	26.65	25.40	-24	41,939	-0.06%
2018/01/17	44	27.48	52	27.50	27.35	-8	41,695	-0.02%
2018/01/16	67	26.00	83	26.35	27.40	-16	40,665	-0.04%
2018/01/15	32	24.78	194	24.25	25.05	-162	39,476	-0.41%	大賣/鉅額交易
2018/01/12	268	24.19	309	24.19	24.10	-41	38,812	-0.11%	大買/大賣/
2018/01/11	142	23.73	57	23.61	23.55	85	37,846	0.22%	大買/
2018/01/10	190	23.50	607	22.52	23.60	-417	37,431	-1.11%	大買/大賣/鉅額交易
2018/01/09	185	23.00	291	22.46	22.15	-106	36,748	-0.29%	大買/大賣/鉅額交易
2018/01/08	467	21.95	118	22.07	22.60	349	36,228	0.96%	大買/大賣/鉅額交易
2018/01/05	0	0.00	20	20.45	20.55	-20	36,017	-0.06%
2018/01/04	17	20.04	16	20.23	20.30	1	35,795	0.00%
2018/01/03	22	19.58	3	19.63	19.80	19	35,508	0.05%