中鋼 (2002)-群益金鼎-中港券商分點個股進出

台股 » 個股 » 中鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼

(2002)

可現股當沖

股價
24.95
漲跌
--
漲幅
0.00%
成交量
22,495張
產業
上市鋼鐵類股
3547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

中鋼 (2002)籌碼相關－群益金鼎-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中港券商分點個股進出
群益金鼎-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	16	25.19	24.95	-16	22,734	-0.07%
2024/05/02	1	24.80	1	24.95	24.95	0	22,550	0.00%
2024/04/29	10	24.90	6	24.95	25.00	4	22,531	0.02%
2024/04/26	5	24.60	0	0.00	24.55	5	22,361	0.02%
2024/04/25	2	24.58	0	0.00	24.55	2	22,522	0.01%
2024/04/24	1	24.80	20	24.85	24.75	-19	22,584	-0.08%
2024/04/23	7.1	24.94	0	0.00	24.85	7.1	22,958	0.03%
2024/04/22	0	0.00	1	24.70	24.70	-1	23,079	0.00%
2024/04/19	12.2	24.43	10	24.50	24.45	2.2	22,843	0.01%
2024/04/18	24	24.77	21	24.75	24.80	3	22,443	0.01%
2024/04/17	20	24.37	0	0.00	24.45	20	22,124	0.09%
2024/04/16	56.2	24.31	0	0.00	24.25	56.2	21,924	0.26%
2024/04/15	32.1	24.62	10	24.65	24.55	22.1	21,955	0.10%
2024/04/12	21.2	24.89	0	0.00	24.85	21.2	21,603	0.10%
2024/04/11	8.9	25.32	2	25.33	25.30	6.9	21,411	0.03%
2024/04/10	57.1	25.77	9	25.69	25.60	48.1	21,174	0.23%
2024/04/09	4	25.75	76.2	25.86	26.05	-72.2	20,756	-0.35%
2024/04/08	2	24.88	15.1	24.95	25.00	-13.1	19,149	-0.07%
2024/04/03	15.1	24.57	5.2	24.45	24.65	9.9	18,646	0.05%
2024/04/02	0.1	24.15	2	24.20	24.30	-1.9	18,076	-0.01%
2024/04/01	1	23.95	6	23.96	24.00	-5	18,022	-0.03%
2024/03/29	2	23.90	6	23.91	23.90	-4	18,075	-0.02%
2024/03/28	11	23.85	11.5	23.95	23.80	-0.5	18,183	0.00%
2024/03/27	4	23.91	0.3	24.00	23.90	3.7	18,448	0.02%
2024/03/26	3.8	23.89	8.5	23.94	24.00	-4.7	18,659	-0.03%
2024/03/25	7.1	23.81	2	23.75	23.85	5.1	19,003	0.03%
2024/03/22	2	23.90	2	23.85	23.95	0	19,488	0.00%
2024/03/21	0.1	23.75	1.4	23.77	23.85	-1.3	20,422	-0.01%
2024/03/20	23	23.60	21	23.55	23.50	2	21,978	0.01%
2024/03/19	1	23.60	12	23.63	23.65	-11	22,295	-0.05%
2024/03/18	2.1	23.65	10.4	23.70	23.70	-8.3	22,698	-0.04%
2024/03/15	3.2	23.89	0	0.00	23.85	3.2	22,887	0.01%
2024/03/14	1	23.95	33	24.02	24.05	-32	23,135	-0.14%
2024/03/13	37.1	23.85	0	0.00	23.95	37.1	23,130	0.16%
2024/03/12	10	24.15	0	0.00	24.15	10	22,921	0.04%
2024/03/11	1.2	24.02	0	0.00	24.05	1.2	23,083	0.01%
2024/03/08	2.1	24.02	15	24.01	24.10	-12.9	23,355	-0.06%
2024/03/07	3.3	23.91	20	23.94	23.95	-16.8	23,599	-0.07%
2024/03/06	16	24.12	3.3	24.08	24.05	12.7	24,137	0.05%
2024/03/05	26.2	24.08	0	0.00	24.05	26.2	25,743	0.10%
2024/03/04	30.5	24.13	1	24.20	24.20	29.5	26,527	0.11%
2024/03/01	30.6	24.39	2	24.40	24.45	28.6	27,266	0.10%
2024/02/29	3	24.58	8	24.60	24.60	-5	27,983	-0.02%
2024/02/27	9.1	24.68	5	24.70	24.65	4.1	28,695	0.01%
2024/02/26	12.1	24.90	7	24.90	24.90	5.1	29,191	0.02%
2024/02/23	2.1	25.10	0	0.00	25.00	2.1	29,768	0.01%
2024/02/22	2	25.15	0	0.00	25.15	2	30,494	0.01%
2024/02/21	1	25.15	0	0.00	25.25	1	30,630	0.00%
2024/02/20	0	0.00	5	25.25	25.30	-5	30,797	-0.02%
2024/02/19	0	25.15	0	0.00	25.40	0	31,056	0.00%
2024/02/16	8	24.97	26	24.86	24.90	-18	31,421	-0.06%
2024/02/15	51.1	24.70	2	24.70	24.60	49.1	31,562	0.16%
2024/02/05	13.1	24.90	0	0.00	24.85	13.1	31,422	0.04%
2024/02/02	2.1	25.18	11	25.10	25.15	-9	31,452	-0.03%
2024/01/31	6	24.90	0	0.00	25.15	6	31,838	0.02%
2024/01/30	1.2	25.10	1	25.30	25.05	0.2	31,894	0.00%
2024/01/29	2	25.38	0	25.40	25.45	2	32,286	0.01%
2024/01/26	0	0.00	12	25.10	25.25	-12	32,375	-0.04%
2024/01/24	0	0.00	1	25.00	25.15	-1	32,398	0.00%
2024/01/23	3	24.75	0	0.00	24.80	3	32,402	0.01%
2024/01/22	4.2	24.76	0	0.00	24.75	4.2	32,302	0.01%
2024/01/19	14.2	24.70	0	0.00	24.65	14.2	32,342	0.04%
2024/01/18	0.1	24.95	0	0.00	24.80	0.1	32,343	0.00%
2024/01/17	13.2	25.03	0	0.00	24.80	13.2	32,692	0.04%
2024/01/16	2.2	25.41	1	25.40	25.20	1.2	32,521	0.00%
2024/01/15	7	25.95	0	0.00	25.80	7	32,397	0.02%
2024/01/12	3	25.83	0	0.00	25.80	3	32,977	0.01%
2024/01/11	2	25.80	2	25.80	25.80	0	33,234	0.00%
2024/01/10	1	25.85	0	0.00	25.85	1	34,221	0.00%
2024/01/09	12	26.30	3	26.10	26.00	9	34,423	0.03%
2024/01/08	11.1	26.60	1	26.80	26.50	10.1	34,277	0.03%
2024/01/05	6	26.65	0	0.00	26.70	6	34,359	0.02%
2024/01/04	10	26.60	5	26.65	26.70	5	34,474	0.01%
2024/01/03	14.1	26.54	0	0.00	26.70	14.1	34,778	0.04%
2024/01/02	1	26.85	0	0.00	27.00	1	34,674	0.00%
2023/12/29	0.1	26.95	0	0.00	27.00	0.1	34,911	0.00%
2023/12/28	2	26.90	4	26.94	27.00	-2	35,276	-0.01%
2023/12/27	0	0.00	3	26.90	26.90	-3	35,434	-0.01%
2023/12/26	2	26.80	0	0.00	26.90	2	35,611	0.01%
2023/12/25	0	0.00	62	26.80	26.85	-62	36,045	-0.17%
2023/12/22	0	0.00	2	26.68	26.75	-2	36,644	-0.01%
2023/12/21	0	0.00	5	26.35	26.60	-5	36,500	-0.01%
2023/12/20	1.2	26.52	11	26.65	26.55	-9.9	36,266	-0.03%
2023/12/19	16	26.24	3	26.35	26.65	13	35,930	0.04%
2023/12/18	14	26.60	2.1	26.88	26.65	11.9	35,758	0.03%
2023/12/15	9	26.26	27.1	26.15	26.45	-18.1	34,745	-0.05%
2023/12/14	3	25.27	0	0.00	25.40	3	33,085	0.01%
2023/12/13	18.2	25.10	0	0.00	25.15	18.2	32,610	0.06%
2023/12/12	18	25.44	1	25.70	25.45	17	32,687	0.05%
2023/12/11	16.1	25.78	2	25.70	25.70	14.1	32,312	0.04%
2023/12/08	13.1	25.91	0	26.05	26.10	13.1	31,727	0.04%
2023/12/07	3.2	26.10	2	26.15	26.05	1.2	31,646	0.00%
2023/12/06	0	0.00	23	26.21	26.25	-23	31,648	-0.07%
2023/12/05	4	25.99	6.1	26.08	26.10	-2.1	31,527	-0.01%
2023/12/04	17.1	25.75	10	26.05	26.05	7.1	31,330	0.02%
2023/12/01	4.2	25.88	0	0.00	26.00	4.2	30,872	0.01%
2023/11/30	4.2	25.90	13.3	26.02	26.20	-9.1	30,075	-0.03%
2023/11/29	103.2	26.09	6	26.00	26.20	97.2	28,343	0.34%	大買/
2023/11/28	12	26.15	15	26.04	26.10	-3	27,448	-0.01%
2023/11/27	0.1	25.75	12	26.08	26.15	-11.9	26,911	-0.04%
2023/11/24	24.1	25.37	10	25.90	25.90	14.1	26,050	0.05%
2023/11/22	22	25.48	12	25.80	25.80	10	24,680	0.04%
2023/11/21	2.1	25.50	80	25.63	25.70	-77.9	24,330	-0.32%
2023/11/20	0.1	25.25	6	25.35	25.30	-6	23,784	-0.03%
2023/11/17	0	0.00	1	25.10	25.20	-1	23,897	0.00%
2023/11/16	0	0.00	5	25.25	25.20	-5	23,902	-0.02%
2023/11/15	0	0.00	412	24.75	24.95	-412	23,694	-1.74%	大賣/鉅額交易
2023/11/14	2.1	24.35	0	0.00	24.55	2.1	23,488	0.01%
2023/11/13	3.1	24.54	0	0.00	24.50	3.1	23,736	0.01%
2023/11/10	2.1	24.57	0	0.00	24.65	2.1	23,935	0.01%
2023/11/09	6.1	24.38	1	24.40	24.55	5.1	23,952	0.02%
2023/11/08	407.1	24.55	1	24.60	24.60	406.1	24,099	1.69%	大買/鉅額交易
2023/11/07	7.2	24.59	0	0.00	24.80	7.2	24,043	0.03%
2023/11/06	11	25.03	14	25.25	25.00	-3	24,007	-0.01%
2023/11/03	1	24.55	0	0.00	24.55	1	23,732	0.00%
2023/11/02	0	0.00	0	24.30	24.25	0	23,784	0.00%
2023/10/31	0.2	24.13	2	24.05	24.15	-1.8	23,946	-0.01%
2023/10/30	75	24.20	0	0.00	24.10	75	24,425	0.31%
2023/10/27	10	24.20	1	24.10	24.00	9	24,546	0.04%
2023/10/26	6.2	24.15	3	24.17	24.05	3.2	24,855	0.01%
2023/10/25	3	24.22	0	0.00	24.40	3	24,877	0.01%
2023/10/24	4.6	23.65	2	23.65	23.60	2.6	24,831	0.01%
2023/10/23	1	23.85	0	0.00	23.80	1	24,893	0.00%
2023/10/20	5.3	24.05	5	23.93	23.90	0.3	24,917	0.00%
2023/10/19	23.3	24.35	0	0.00	24.50	23.3	24,651	0.09%
2023/10/18	5.4	24.30	7	24.25	24.85	-1.6	24,631	-0.01%
2023/10/17	0.2	24.58	0	0.00	24.75	0.2	23,878	0.00%
2023/10/16	0.2	24.68	0	0.00	24.75	0.2	23,809	0.00%
2023/10/13	0.1	24.85	5	24.85	24.85	-4.9	23,802	-0.02%
2023/10/12	1	24.70	5	24.65	24.85	-4	23,787	-0.02%
2023/10/11	12.2	24.47	0	0.00	24.60	12.2	23,649	0.05%
2023/10/06	14.1	24.59	5	24.65	24.65	9.1	23,291	0.04%
2023/10/05	6	24.51	3.5	24.52	24.55	2.5	23,213	0.01%
2023/10/04	11.3	24.33	0	0.00	24.25	11.3	22,864	0.05%
2023/10/03	11.3	24.96	1	24.90	24.85	10.3	22,390	0.05%
2023/10/02	5.3	25.03	0	0.00	25.25	5.3	22,231	0.02%
2023/09/28	5.5	25.08	1	25.05	25.25	4.5	22,362	0.02%
2023/09/27	9.2	25.42	53	25.45	25.45	-43.8	21,904	-0.20%
2023/09/26	9.1	26.03	0	0.00	26.05	9.1	21,314	0.04%
2023/09/25	6.2	26.17	0	0.00	26.20	6.2	21,227	0.03%
2023/09/21	3.3	26.13	0	0.00	26.15	3.3	21,461	0.02%
2023/09/20	1.1	26.52	0	0.00	26.50	1.1	21,129	0.01%
2023/09/19	4.4	26.55	0	0.00	26.50	4.4	21,163	0.02%
2023/09/18	0.2	26.83	3	26.78	26.75	-2.8	21,342	-0.01%
2023/09/15	95.2	26.58	2	26.80	26.60	93.2	21,363	0.44%
2023/09/14	0.2	26.58	1	26.55	26.60	-0.8	20,796	0.00%
2023/09/13	1.1	26.27	0	0.00	26.35	1.1	20,744	0.01%
2023/09/12	5.1	26.35	0	0.00	26.30	5.1	20,930	0.02%
2023/09/11	4.1	26.22	1	26.25	26.25	3.1	20,867	0.01%
2023/09/08	9.1	26.37	0	0.00	26.35	9.1	20,807	0.04%
2023/09/07	9.3	26.48	0	0.00	26.50	9.3	20,793	0.04%
2023/09/06	17.2	26.97	1	26.90	26.80	16.2	20,656	0.08%
2023/09/05	15	26.98	6	27.00	27.10	9	20,611	0.04%
2023/09/04	1.1	27.00	2	27.05	27.05	-0.9	20,597	0.00%
2023/09/01	2	26.68	8	26.71	26.70	-6	20,572	-0.03%
2023/08/31	14	26.55	1.1	26.61	26.50	12.9	20,563	0.06%
2023/08/30	2	26.50	0	0.00	26.55	2	20,161	0.01%
2023/08/29	21.4	26.20	2	26.25	26.40	19.4	20,104	0.10%
2023/08/28	0.1	26.45	0	0.00	26.50	0.1	19,863	0.00%
2023/08/25	16.2	26.32	0	0.00	26.30	16.2	20,604	0.08%
2023/08/24	4.3	26.51	0	0.00	26.50	4.3	20,759	0.02%
2023/08/23	2.3	26.57	0	0.00	26.60	2.3	20,872	0.01%
2023/08/22	3.2	26.75	110	26.80	26.70	-106.8	20,883	-0.51%	大賣/鉅額交易
2023/08/21	1	27.05	0	0.00	27.10	1	20,951	0.00%
2023/08/18	1	27.00	2	27.00	27.20	-1	21,018	0.00%
2023/08/17	11.3	26.46	0	0.00	26.60	11.3	20,864	0.05%
2023/08/16	7.5	26.89	2	26.90	26.85	5.5	20,669	0.03%
2023/08/15	9.3	27.23	0	0.00	27.10	9.3	20,450	0.05%
2023/08/14	4.3	27.26	0	0.00	27.20	4.3	20,375	0.02%
2023/08/11	114.5	27.85	3	27.82	27.65	111.5	20,288	0.55%	大買/鉅額交易
2023/08/10	4.2	27.87	0	0.00	27.90	4.2	20,157	0.02%
2023/08/09	3.4	28.00	0	0.00	28.15	3.4	19,964	0.02%
2023/08/08	0.1	28.35	0	0.00	28.25	0.1	19,821	0.00%
2023/08/07	0	0.00	4	28.33	28.50	-4	19,652	-0.02%
2023/08/04	1.1	28.11	0	0.00	28.30	1.1	19,542	0.01%
2023/08/02	6	27.99	0	0.00	28.00	6	19,568	0.03%
2023/08/01	13.3	28.08	0	0.00	28.15	13.3	19,103	0.07%
2023/07/31	13.2	27.99	4	28.01	27.95	9.2	19,064	0.05%
2023/07/28	4.3	28.18	0	0.00	28.20	4.3	18,801	0.02%
2023/07/27	12.3	28.43	0	0.00	28.45	12.3	18,612	0.07%
2023/07/26	9.1	28.51	0	0.00	28.55	9.1	18,339	0.05%
2023/07/25	5	29.37	3	29.40	29.35	2	18,191	0.01%
2023/07/24	3	29.27	3	29.35	29.40	0	18,423	0.00%
2023/07/21	9	29.15	4	29.35	29.25	5	18,479	0.03%
2023/07/20	10	29.25	16	29.39	29.45	-6	18,429	-0.03%
2023/07/19	3	29.10	0	0.00	29.30	3	18,152	0.02%
2023/07/13	7	29.15	0	0.00	29.05	7	17,990	0.04%
2023/07/12	3.2	28.80	0	0.00	28.85	3.2	18,231	0.02%
2023/07/11	0	0.00	0.4	29.00	28.85	-0.4	18,450	0.00%
2023/07/10	13.3	28.84	0	0.00	28.70	13.3	18,897	0.07%
2023/07/07	4.1	28.64	0	0.00	28.65	4.1	19,088	0.02%
2023/07/06	19.1	29.04	0	0.00	28.95	19.1	19,032	0.10%
2023/07/05	5	29.50	0	0.00	29.50	5	18,642	0.03%
2023/07/04	2	29.55	2.2	29.61	29.55	-0.2	18,571	0.00%
2023/06/30	2.2	29.45	0	0.00	29.40	2.2	18,572	0.01%
2023/06/28	0	0.00	4	29.65	29.70	-4	18,157	-0.02%
2023/06/27	0	0.00	1	29.70	29.75	-1	18,219	-0.01%
2023/06/21	2	29.65	1	29.60	29.65	1	18,157	0.01%
2023/06/20	0	0.00	1	29.85	29.75	-1	18,113	-0.01%
2023/06/19	1	29.75	0	0.00	29.85	1	18,084	0.01%
2023/06/16	3	29.67	0	0.00	29.75	3	18,049	0.02%
2023/06/15	0	0.00	1	29.65	29.65	-1	17,898	-0.01%
2023/06/14	33	29.75	0	0.00	29.65	33	18,448	0.18%
2023/06/13	3	29.60	50	29.60	29.60	-47	18,504	-0.25%
2023/06/09	0	0.00	1	29.90	29.75	-1	18,691	-0.01%
2023/06/08	0	0.00	11	29.79	29.75	-11	18,830	-0.06%
2023/06/07	1	29.85	11	29.90	29.90	-10	18,996	-0.05%
2023/06/06	1	29.80	0	0.00	29.90	1	19,059	0.01%
2023/06/05	0	0.00	2	29.75	29.60	-2	19,128	-0.01%
2023/06/02	0	0.00	1	29.45	29.40	-1	19,154	-0.01%
2023/06/01	1	29.20	0	0.00	29.10	1	19,112	0.01%
2023/05/31	2	29.00	0	0.00	29.00	2	19,040	0.01%
2023/05/30	15.1	29.02	12	29.15	29.00	3.1	18,395	0.02%
2023/05/29	4.2	29.13	0	0.00	29.05	4.2	18,552	0.02%
2023/05/26	2	29.30	0	0.00	29.20	2	18,590	0.01%
2023/05/25	2	29.40	2	29.65	29.40	0	18,417	0.00%
2023/05/24	0.5	29.90	0	29.90	29.95	0.5	18,202	0.00%
2023/05/23	3	29.93	2.2	30.00	29.90	0.8	18,389	0.00%
2023/05/22	0	0.00	1	30.00	30.00	-1	18,345	-0.01%
2023/05/19	0	0.00	18	29.65	29.60	-18	18,103	-0.10%
2023/05/18	0	0.00	1	29.65	29.70	-1	18,078	-0.01%
2023/05/17	2	29.38	2	29.58	29.60	0	18,061	0.00%
2023/05/16	0.5	29.20	0	0.00	29.20	0.5	17,856	0.00%
2023/05/15	0	0.00	2	29.20	29.15	-2	17,817	-0.01%
2023/05/12	0	0.00	0.6	29.25	29.00	-0.6	17,776	0.00%
2023/05/11	0	0.00	0.6	29.25	29.15	-0.6	17,699	0.00%
2023/05/10	0	0.00	1	29.25	29.35	-1	17,751	-0.01%
2023/05/09	0	0.00	4	29.30	29.35	-4	17,807	-0.02%
2023/05/05	3	28.97	0	0.00	29.10	3	17,797	0.02%
2023/05/04	5.9	29.05	0	0.00	29.10	5.9	17,883	0.03%
2023/05/03	1	29.10	1	29.10	29.15	0	17,938	0.00%
2023/04/28	2	29.15	0	0.00	29.10	2	18,833	0.01%
2023/04/27	3.1	28.87	1.1	28.78	28.90	2	18,787	0.01%
2023/04/26	7.2	29.26	0	0.00	29.30	7.2	18,472	0.04%
2023/04/25	2	29.75	20	30.15	29.75	-18	18,392	-0.10%
2023/04/24	13	30.13	0	0.00	30.05	13	18,492	0.07%
2023/04/21	3.2	30.19	0	0.00	30.15	3.2	18,533	0.02%
2023/04/19	7.1	30.51	0	0.00	30.45	7.1	19,090	0.04%
2023/04/18	10	30.70	0	0.00	30.70	10	18,913	0.05%
2023/04/17	3.2	30.92	0	0.00	30.75	3.2	18,886	0.02%
2023/04/14	13.8	31.09	5	31.35	31.10	8.8	18,795	0.05%
2023/04/13	6	31.42	2.2	31.34	31.45	3.8	18,821	0.02%
2023/04/12	1	31.10	2	31.10	31.10	-1	18,533	-0.01%
2023/04/11	22	30.92	17	30.95	30.90	5	18,691	0.03%
2023/04/10	2	30.85	0	0.00	30.90	2	18,960	0.01%
2023/04/07	3.1	30.82	0	0.00	30.80	3.1	19,061	0.02%
2023/04/06	0	0.00	0.1	30.85	30.80	-0.1	19,260	0.00%
2023/03/31	2	31.05	4	31.19	30.90	-2	19,621	-0.01%
2023/03/29	1	30.95	1	31.00	31.00	0	24,190	0.00%
2023/03/28	2.5	30.83	0	0.00	30.85	2.5	25,765	0.01%
2023/03/27	1	30.85	0	0.00	30.90	1	27,362	0.00%
2023/03/24	0	0.00	0.1	31.20	31.10	-0.1	28,898	0.00%
2023/03/22	12	31.15	0.1	31.20	31.20	11.9	29,610	0.04%
2023/03/21	10	31.20	0	0.00	31.20	10	30,163	0.03%
2023/03/20	2	31.13	1.2	31.16	31.20	0.9	30,288	0.00%
2023/03/17	1	30.95	18.1	31.31	31.45	-17.1	30,414	-0.06%
2023/03/16	6	30.70	1	30.70	30.60	5	30,063	0.02%
2023/03/15	1.2	30.71	11	30.86	30.70	-9.9	30,163	-0.03%
2023/03/14	1	30.90	0	0.00	30.70	1	30,388	0.00%
2023/03/13	0	0.00	1	31.00	31.00	-1	30,657	0.00%
2023/03/10	5.1	30.55	3	30.67	30.60	2.1	30,725	0.01%
2023/03/09	12	30.82	0	0.00	30.75	12	30,970	0.04%
2023/03/08	0.1	31.20	0	0.00	31.20	0.1	31,556	0.00%
2023/03/06	5.5	30.75	0	0.00	30.80	5.5	32,278	0.02%
2023/03/03	0	0.00	1	30.65	30.70	-1	32,666	0.00%
2023/03/02	4.1	30.36	0	0.00	30.65	4.1	33,313	0.01%
2023/03/01	9	30.43	0	0.00	30.30	9	33,269	0.03%
2023/02/24	5.1	31.56	0	0.00	31.40	5.1	32,884	0.02%
2023/02/23	3	31.88	0	0.00	31.80	3	32,816	0.01%
2023/02/21	0	0.00	3	32.10	32.10	-3	33,101	-0.01%
2023/02/20	0	0.00	3	31.73	32.00	-3	33,056	-0.01%
2023/02/16	2.1	31.60	1	31.60	31.60	1.1	34,103	0.00%
2023/02/15	0	0.00	1	31.60	31.35	-1	34,376	0.00%
2023/02/14	0	0.00	0.4	31.60	31.45	-0.4	34,309	0.00%
2023/02/09	1.3	31.34	1	31.35	31.30	0.3	34,750	0.00%
2023/02/08	0	31.55	0	0.00	31.45	0	34,940	0.00%
2023/02/06	1	31.25	3.3	31.35	31.05	-2.3	34,949	-0.01%
2023/02/03	5	31.44	0	0.00	31.40	5	34,828	0.01%
2023/02/02	14	31.85	1	31.95	31.95	13	34,818	0.04%
2023/02/01	2	31.80	1	32.00	32.00	1	34,770	0.00%
2023/01/31	3	31.75	0	0.00	31.65	3	34,785	0.01%
2023/01/30	5	31.76	9.7	31.93	32.10	-4.7	34,490	-0.01%
2023/01/17	0	0.00	1	31.15	31.20	-1	33,992	0.00%
2023/01/16	0	0.00	1	31.25	31.05	-1	34,017	0.00%
2023/01/13	0	0.00	2	31.18	31.05	-2	34,090	-0.01%
2023/01/12	0	0.00	16	31.02	31.05	-16	34,885	-0.05%
2023/01/11	2	30.70	2	30.83	30.70	0	34,972	0.00%
2023/01/10	0	30.70	0	0.00	30.85	0	35,179	0.00%
2023/01/09	0	0.00	18	30.44	30.95	-18	35,303	-0.05%
2023/01/06	0	0.00	3	30.15	30.15	-3	34,989	-0.01%
2023/01/05	1.1	29.96	0	0.00	30.00	1.1	35,172	0.00%
2023/01/04	2	29.88	0	0.00	29.90	2	35,277	0.01%
2022/12/30	1	29.80	0	0.00	29.80	1	35,227	0.00%
2022/12/29	3	29.88	5	29.85	29.95	-2	35,231	-0.01%
2022/12/28	0	0.00	7	30.54	30.60	-7	35,061	-0.02%
2022/12/27	2	30.33	1	30.35	30.30	1	34,931	0.00%
2022/12/23	2	30.15	9	30.47	30.70	-7	34,932	-0.02%
2022/12/22	2	30.20	23	30.59	30.65	-21	34,654	-0.06%
2022/12/21	5	29.00	53	29.27	29.70	-48	32,460	-0.15%
2022/12/20	12	28.59	9	28.86	28.45	3	30,545	0.01%
2022/12/19	40.1	28.51	11.2	28.62	28.30	28.9	29,331	0.10%
2022/12/16	21.6	28.93	1	29.15	29.40	20.6	27,890	0.07%
2022/12/15	19	29.44	14	29.52	29.25	5	26,717	0.02%
2022/12/14	1	29.10	1	29.10	29.05	0	26,766	0.00%
2022/12/13	0	0.00	13	29.32	29.15	-13	27,093	-0.05%
2022/12/12	19	28.89	5	29.00	29.00	14	26,667	0.05%
2022/12/09	6	28.86	0	0.00	29.05	6	27,144	0.02%
2022/12/08	20	28.80	6	28.99	28.95	14	27,143	0.05%
2022/12/07	0	0.00	6	29.12	29.00	-6	27,079	-0.02%
2022/12/06	1.2	29.04	1	29.35	29.00	0.2	27,066	0.00%
2022/12/05	13	28.80	7	29.14	29.20	6	26,901	0.02%
2022/12/02	7.4	29.04	5	29.15	29.00	2.4	26,847	0.01%
2022/12/01	0	0.00	2	29.25	29.25	-2	26,934	-0.01%
2022/11/30	0	0.00	5	29.09	29.15	-5	26,661	-0.02%
2022/11/29	0	0.00	22	28.66	28.70	-22	26,061	-0.08%
2022/11/28	26	28.36	0	0.00	27.90	26	25,715	0.10%
2022/11/25	5	29.24	2	29.25	28.75	3	25,289	0.01%
2022/11/24	0	0.00	12	29.34	29.20	-12	24,984	-0.05%
2022/11/22	1	29.00	20	28.98	29.00	-19	24,459	-0.08%
2022/11/21	0	0.00	4	28.88	29.00	-4	24,325	-0.02%
2022/11/17	7	28.46	7	28.34	28.40	0	23,905	0.00%
2022/11/16	12	28.75	0	0.00	28.80	12	23,797	0.05%
2022/11/15	2	29.00	16	29.03	29.10	-14	23,637	-0.06%
2022/11/14	17	28.52	59.2	28.64	28.95	-42.2	23,327	-0.18%
2022/11/11	4	27.93	12	28.01	28.00	-8	22,650	-0.04%
2022/11/10	1	27.50	2	27.68	27.55	-1	22,457	0.00%
2022/11/09	0	0.00	5.2	27.67	27.80	-5.2	22,554	-0.02%
2022/11/08	1	27.25	0	0.00	27.40	1	22,670	0.00%
2022/11/07	0	0.00	3	26.98	27.15	-3	22,823	-0.01%
2022/11/04	0.1	26.75	0	0.00	26.75	0.1	22,951	0.00%
2022/11/03	1.2	26.83	0	0.00	26.85	1.2	22,855	0.01%
2022/11/02	1	26.85	7	27.16	27.20	-6	22,868	-0.03%
2022/11/01	0	0.00	1	27.00	27.00	-1	23,055	0.00%
2022/10/31	0	0.00	0.3	27.00	26.85	-0.3	23,188	0.00%
2022/10/28	13	26.72	0	0.00	27.15	13	23,351	0.06%
2022/10/27	8	27.26	1	27.65	27.05	7	23,482	0.03%
2022/10/26	1	27.20	10	27.36	27.30	-9	23,716	-0.04%
2022/10/25	3.1	27.28	2	27.50	27.25	1.1	24,274	0.00%
2022/10/24	3	28.05	0	0.00	28.00	3	24,257	0.01%
2022/10/21	10	28.05	2	28.03	28.05	8	24,644	0.03%
2022/10/20	2	26.98	17	27.88	28.60	-15	25,118	-0.06%
2022/10/19	0	0.00	3	27.57	27.45	-3	25,560	-0.01%
2022/10/18	0	27.15	3	27.20	27.20	-3	26,871	-0.01%
2022/10/17	0	0.00	2	26.85	27.05	-2	27,554	-0.01%
2022/10/14	7	26.99	1	27.30	26.90	6	28,299	0.02%
2022/10/13	1	27.05	2	27.03	26.90	-1	28,945	0.00%
2022/10/12	8	27.20	6	27.48	27.50	2	29,660	0.01%
2022/10/11	0	0.00	1.5	27.55	27.35	-1.5	30,472	0.00%
2022/10/07	0	0.00	1	27.60	27.55	-1	30,607	0.00%
2022/10/06	0	0.00	15	27.75	27.80	-15	30,887	-0.05%
2022/10/05	0.1	27.55	7	27.58	27.60	-6.9	31,326	-0.02%
2022/10/04	1	26.95	2	27.13	27.20	-1	31,457	0.00%
2022/10/03	2	26.38	0	0.00	26.45	2	31,377	0.01%
2022/09/30	3	26.50	0.3	26.65	26.70	2.7	31,568	0.01%
2022/09/29	1	26.85	0	0.00	27.00	1	31,718	0.00%
2022/09/28	6.6	26.63	6	26.62	26.65	0.6	31,910	0.00%
2022/09/27	18.1	26.88	0	0.00	26.80	18.1	32,055	0.06%
2022/09/26	19.3	27.14	0	0.00	27.10	19.3	32,168	0.06%
2022/09/23	20.5	27.92	0	0.00	27.85	20.5	32,220	0.06%
2022/09/22	13.1	27.60	0	0.00	28.45	13.1	32,618	0.04%
2022/09/21	4.1	28.10	0	0.00	28.35	4.1	32,579	0.01%
2022/09/20	14	28.69	0	0.00	28.60	14	32,492	0.04%
2022/09/19	0	0.00	3	29.52	29.30	-3	32,363	-0.01%
2022/09/16	1	29.25	3	29.45	29.35	-2	33,347	-0.01%
2022/09/15	0	0.00	2	29.55	29.50	-2	34,769	-0.01%
2022/09/14	26	29.26	5	29.38	29.30	21	35,334	0.06%
2022/09/13	5	29.56	7	29.69	29.80	-2	36,034	-0.01%
2022/09/12	1	29.40	10	29.65	29.70	-9	36,581	-0.02%
2022/09/08	0	0.00	5	29.25	29.25	-5	37,020	-0.01%
2022/09/07	3	29.15	3	28.90	28.75	0	36,978	0.00%
2022/09/06	0	0.00	2	29.15	29.20	-2	36,898	-0.01%
2022/09/05	0	0.00	2	28.85	29.00	-2	37,080	-0.01%
2022/09/01	11.5	28.51	2	28.65	28.55	9.5	37,280	0.03%
2022/08/31	3	28.90	0	0.00	28.95	3	37,205	0.01%
2022/08/30	1	28.70	1	29.00	29.00	0	37,157	0.00%
2022/08/29	6	28.85	50	28.75	28.80	-44	37,256	-0.12%
2022/08/26	0	0.00	3	29.25	29.25	-3	37,425	-0.01%
2022/08/25	50	29.05	3	29.15	29.15	47	37,641	0.12%
2022/08/23	0	0.00	4	28.90	28.80	-4	38,628	-0.01%
2022/08/22	2	28.95	0	0.00	29.00	2	38,968	0.01%
2022/08/19	1.2	29.07	2	29.18	29.20	-0.9	39,180	0.00%
2022/08/18	3.1	29.00	2	29.10	29.20	1.1	39,328	0.00%
2022/08/17	1	29.30	0	0.00	29.20	1	39,403	0.00%
2022/08/16	3	29.15	3.2	29.19	29.00	-0.2	39,474	0.00%
2022/08/15	5	29.25	1	28.90	29.15	4	39,619	0.01%
2022/08/12	2	28.85	9	28.87	28.75	-7	39,496	-0.02%
2022/08/11	1	28.25	2	28.38	28.45	-1	39,794	0.00%
2022/08/10	1.1	28.00	4	28.01	28.00	-3	39,839	-0.01%
2022/08/09	2	27.90	0	0.00	28.00	2	40,151	0.00%
2022/08/08	2.1	27.90	2	28.05	27.95	0.1	40,390	0.00%
2022/08/05	0.1	28.20	10	28.23	28.30	-9.9	40,506	-0.02%
2022/08/04	5.1	27.88	43	27.89	27.85	-37.9	41,128	-0.09%
2022/08/03	39	28.05	7	28.09	28.05	32	41,320	0.08%
2022/08/02	2	28.20	23	28.30	28.35	-21	41,442	-0.05%
2022/08/01	4.2	28.22	6	28.24	28.60	-1.8	41,478	0.00%
2022/07/29	1.1	27.57	1	27.60	27.70	0.1	41,131	0.00%
2022/07/28	12.4	27.44	1	27.35	27.35	11.4	41,080	0.03%
2022/07/27	28.3	27.61	3	27.50	27.60	25.3	40,652	0.06%
2022/07/26	12.1	27.86	43.6	27.86	27.85	-31.5	40,201	-0.08%
2022/07/25	63.3	31.11	3	30.93	31.30	60.3	38,908	0.15%
2022/07/22	37	30.72	1	30.65	30.80	36	37,598	0.10%
2022/07/21	7.1	30.26	9	30.09	30.50	-1.9	37,530	-0.01%
2022/07/20	12	30.32	1	30.35	30.50	11	37,597	0.03%
2022/07/19	10	30.14	61	30.07	30.25	-51	37,829	-0.13%
2022/07/18	26.1	29.35	3	29.22	30.65	23.1	37,556	0.06%
2022/07/15	3.1	28.97	2	28.90	28.95	1.1	37,284	0.00%
2022/07/14	2.1	29.10	0	0.00	29.25	2.1	37,327	0.01%
2022/07/13	6	28.93	0	0.00	29.05	6	37,205	0.02%
2022/07/12	4.6	28.85	0	0.00	28.90	4.6	37,380	0.01%
2022/07/11	4.1	29.20	0	0.00	29.10	4.1	37,386	0.01%
2022/07/08	0	0.00	6	29.30	29.35	-6	37,433	-0.02%
2022/07/07	1.1	28.73	1	29.25	29.05	0.1	37,445	0.00%
2022/07/06	13	29.03	0	0.00	29.00	13	37,525	0.03%
2022/07/05	53	29.20	0	0.00	29.20	53	37,503	0.14%
2022/07/04	2	28.63	21	28.51	28.65	-19	37,438	-0.05%
2022/07/01	22	28.83	0	0.00	28.70	22	37,570	0.06%
2022/06/30	15.1	28.53	2	28.60	28.45	13.1	37,595	0.03%
2022/06/29	6	29.15	0	0.00	29.10	6	37,376	0.02%
2022/06/28	3.2	28.98	0	0.00	29.20	3.2	37,287	0.01%
2022/06/27	4	29.56	1	29.55	29.45	3	37,947	0.01%
2022/06/24	27.1	29.09	14	29.04	29.00	13.1	37,870	0.03%
2022/06/23	28.3	29.64	12	29.94	29.00	16.3	37,318	0.04%
2022/06/22	13.5	31.27	2	31.20	31.00	11.5	36,074	0.03%
2022/06/21	17.1	31.82	1	32.20	31.85	16.1	36,046	0.04%
2022/06/20	17.2	32.48	0	0.00	32.15	17.2	35,923	0.05%
2022/06/17	7	33.28	28	33.40	33.15	-21	36,269	-0.06%
2022/06/16	7.2	33.60	0	0.00	33.55	7.2	37,274	0.02%
2022/06/15	103	34.09	2	33.90	33.80	101	37,870	0.27%	大買/鉅額交易
2022/06/14	1	33.85	0	0.00	34.00	1	38,213	0.00%
2022/06/13	2.1	33.93	0	0.00	34.00	2.1	38,572	0.01%
2022/06/10	1	34.50	1	34.45	34.50	0	38,856	0.00%
2022/06/09	0	0.00	2	34.48	34.50	-2	39,372	-0.01%
2022/06/08	2	34.90	2	34.80	34.75	0	39,835	0.00%
2022/06/07	3	34.58	5	34.67	34.75	-2	40,450	0.00%
2022/06/06	0	34.40	3	34.23	34.65	-3	40,918	-0.01%
2022/06/02	5	33.77	0	0.00	33.75	5	43,066	0.01%
2022/06/01	7	34.23	0.9	34.40	34.15	6.1	45,450	0.01%
2022/05/31	5	34.45	15	34.35	34.65	-10	46,099	-0.02%
2022/05/30	1	34.35	0	0.00	34.50	1	46,569	0.00%
2022/05/27	1	34.00	4.1	34.30	34.40	-3.1	48,683	-0.01%
2022/05/26	1	34.10	0	0.00	34.05	1	51,413	0.00%
2022/05/25	15	33.85	1	33.85	33.85	14	51,818	0.03%
2022/05/24	3	33.55	2	33.73	33.55	1	52,381	0.00%
2022/05/23	1.1	33.55	2	33.58	33.55	-0.9	52,385	0.00%
2022/05/20	0	0.00	1	33.40	33.35	-1	52,925	0.00%
2022/05/19	14.1	33.02	5	33.00	32.95	9.1	54,374	0.02%
2022/05/18	3	33.35	1	33.40	33.55	2	54,064	0.00%
2022/05/17	12.1	33.14	0	0.00	33.00	12.1	53,964	0.02%
2022/05/16	9	33.45	0	0.00	33.20	9	53,866	0.02%
2022/05/13	4.1	33.40	3	33.40	33.35	1.1	53,809	0.00%
2022/05/12	13	33.58	20	33.94	33.20	-7	53,805	-0.01%
2022/05/11	5	34.34	0	0.00	34.20	5	53,590	0.01%
2022/05/10	4	34.66	1	34.70	34.60	3	54,067	0.01%
2022/05/09	5	35.12	1	35.10	35.00	4	54,035	0.01%
2022/05/06	3	35.82	0	0.00	35.80	3	54,204	0.01%
2022/05/05	3	36.35	0	0.00	36.35	3	54,535	0.01%
2022/05/04	2	36.10	1.1	36.14	36.05	0.9	54,598	0.00%
2022/05/03	5.1	35.69	101.3	36.10	36.00	-96.2	55,028	-0.17%	大賣/
2022/04/29	3	36.18	0	0.00	36.10	3	55,166	0.01%
2022/04/28	101	35.85	3	35.97	36.05	98	55,356	0.18%	大買/
2022/04/27	11	35.53	2.5	35.42	35.60	8.5	55,156	0.02%
2022/04/26	42	36.38	2	36.43	36.10	40	54,761	0.07%
2022/04/25	10	36.76	0	0.00	36.60	10	53,900	0.02%
2022/04/22	8.1	37.77	1	37.65	37.60	7.1	52,950	0.01%
2022/04/21	12.1	37.94	0	0.00	37.80	12.1	52,606	0.02%
2022/04/20	4.3	38.37	588.1	38.35	38.30	-583.8	52,794	-1.11%	大賣/鉅額交易
2022/04/19	6	38.63	1	38.65	38.60	5	52,524	0.01%
2022/04/18	28.5	38.77	1	39.50	38.50	27.5	52,635	0.05%
2022/04/15	7.1	39.47	31	39.43	39.55	-24	52,034	-0.05%
2022/04/14	10	39.55	2	39.50	39.50	8	51,916	0.02%
2022/04/13	2.2	39.51	32	39.50	39.50	-29.8	51,893	-0.06%
2022/04/12	0	0.00	1	39.50	39.35	-1	51,767	0.00%
2022/04/11	1.3	39.28	21	39.39	39.40	-19.7	51,913	-0.04%
2022/04/08	25	39.00	7	39.05	39.20	18	51,975	0.03%
2022/04/07	4.1	38.99	0	0.00	38.80	4.1	51,777	0.01%
2022/04/06	0	0.00	13	39.22	39.35	-13	51,641	-0.03%
2022/03/31	4	38.86	2	38.90	38.95	2	51,152	0.00%
2022/03/30	21	38.80	3.1	38.69	38.95	17.9	51,097	0.04%
2022/03/29	14.1	39.56	2.1	39.66	39.40	12	50,742	0.02%
2022/03/28	5	39.61	111.1	39.84	40.00	-106.1	51,021	-0.21%	大賣/鉅額交易
2022/03/25	6	40.01	7	40.03	40.00	-1	51,552	0.00%
2022/03/24	2.1	39.95	1.4	40.11	40.00	0.6	52,528	0.00%
2022/03/23	4.1	39.78	6.1	39.75	40.00	-2	54,775	0.00%
2022/03/22	6	39.82	5	39.76	39.80	1	54,252	0.00%
2022/03/21	15.1	39.88	56	39.88	39.75	-40.9	53,362	-0.08%
2022/03/18	12	38.88	34	39.00	39.05	-22	52,118	-0.04%
2022/03/17	1	38.80	0	0.00	38.85	1	52,028	0.00%
2022/03/16	10	38.65	15	38.77	38.55	-5	51,788	-0.01%
2022/03/15	5	38.47	24	38.79	38.70	-19	51,350	-0.04%
2022/03/14	382	38.72	12	38.77	38.80	370	51,489	0.72%	大買/鉅額交易
2022/03/11	9.1	38.41	13	38.49	38.45	-3.9	51,578	-0.01%
2022/03/10	3.2	38.22	5	38.22	38.30	-1.8	51,322	0.00%
2022/03/09	16	37.92	3	38.02	37.95	13	51,268	0.03%
2022/03/08	161.9	37.89	12	38.17	37.40	149.9	51,327	0.29%	大買/鉅額交易
2022/03/07	59	38.70	18.9	38.62	39.00	40.1	49,111	0.08%
2022/03/04	8.1	38.55	18	38.59	38.40	-9.9	47,384	-0.02%
2022/03/03	182	38.67	6	38.70	38.60	176.1	46,773	0.38%	大買/鉅額交易
2022/03/02	20	38.32	101	38.44	38.30	-81	46,191	-0.18%	大賣/
2022/03/01	47.9	37.98	70	38.06	37.95	-22.1	44,202	-0.05%
2022/02/25	19.1	35.64	1	35.40	36.00	18.1	42,061	0.04%
2022/02/24	2.2	35.38	0	0.00	35.25	2.2	42,501	0.01%
2022/02/23	3	35.92	27	36.20	36.05	-24	42,451	-0.06%
2022/02/22	14.1	36.32	9	35.79	36.15	5.1	43,040	0.01%
2022/02/21	9	36.29	21	36.41	36.45	-12	42,972	-0.03%
2022/02/18	3	35.65	11	35.65	35.65	-8	41,854	-0.02%
2022/02/17	0	0.00	3	35.48	35.55	-3	42,578	-0.01%
2022/02/16	0	0.00	7	35.50	35.45	-7	42,957	-0.02%
2022/02/15	1	35.20	0	0.00	35.05	1	43,153	0.00%
2022/02/14	1	35.16	5	35.23	35.50	-4	44,071	-0.01%
2022/02/11	1.4	35.74	5	35.74	35.70	-3.6	44,111	-0.01%
2022/02/10	1	35.65	11	35.40	35.65	-10	44,572	-0.02%
2022/02/09	0	0.00	1	34.75	34.95	-1	45,114	0.00%
2022/02/08	5	34.18	1	34.55	34.50	4	45,278	0.01%
2022/02/07	1.1	34.13	10	33.85	34.25	-8.9	45,222	-0.02%
2022/01/26	2	33.53	1	33.65	33.65	1	44,871	0.00%
2022/01/25	40	33.50	22	33.45	33.45	18	45,226	0.04%
2022/01/24	1	33.60	2	33.30	33.45	-1	45,308	0.00%
2022/01/21	6	33.95	0	0.00	33.85	6	45,414	0.01%
2022/01/20	4	34.13	0	0.00	34.15	4	45,443	0.01%
2022/01/19	2	34.15	0.3	34.50	34.05	1.7	45,523	0.00%
2022/01/18	2	34.75	0	0.00	34.60	2	45,378	0.00%
2022/01/17	2	34.83	3	34.78	35.00	-1	45,320	0.00%
2022/01/14	3	35.00	6	34.95	35.20	-3	45,763	-0.01%
2022/01/13	0	0.00	6	35.51	35.50	-6	45,982	-0.01%
2022/01/12	0	0.00	5	34.72	34.85	-5	45,897	-0.01%
2022/01/11	1	34.50	1	34.80	34.55	0	46,055	0.00%
2022/01/10	11	34.78	0	0.00	34.90	11	46,223	0.02%
2022/01/07	0	0.00	4	34.68	34.80	-4	46,604	-0.01%
2022/01/06	5	34.67	113	34.65	34.80	-108	46,923	-0.23%	大賣/鉅額交易
2022/01/05	3	34.75	0	0.00	34.85	3	48,035	0.01%
2022/01/04	9	34.73	4	34.75	34.45	5	48,871	0.01%
2022/01/03	36	35.08	3.1	35.08	35.00	32.9	50,850	0.06%
2021/12/30	0	0.00	6	35.38	35.35	-6	52,763	-0.01%
2021/12/29	16	35.11	6	35.21	35.25	10	53,518	0.02%
2021/12/28	25	35.28	4	35.33	35.40	21	54,578	0.04%
2021/12/27	4.1	35.33	0	0.00	35.25	4.1	56,025	0.01%
2021/12/24	8	35.46	6	35.70	35.55	2	57,136	0.00%
2021/12/23	11.5	35.18	43	35.39	35.50	-31.5	58,005	-0.05%
2021/12/22	0.4	35.60	12	35.65	35.65	-11.6	58,667	-0.02%
2021/12/21	7	35.10	9	35.69	35.70	-2	58,881	0.00%
2021/12/20	98	35.75	28	36.11	35.60	70	58,942	0.12%
2021/12/17	5	35.20	72	35.31	35.45	-67	59,029	-0.11%
2021/12/16	2	34.20	2	34.33	34.35	0	57,916	0.00%
2021/12/15	15	34.15	48	34.16	34.25	-33	60,182	-0.05%
2021/12/14	6	34.24	2	34.08	34.10	4	62,281	0.01%
2021/12/13	0	0.00	52	34.72	34.60	-52	63,530	-0.08%
2021/12/10	1	34.30	2	34.60	34.20	-1	64,452	0.00%
2021/12/08	9	34.34	3	34.65	34.10	6	70,615	0.01%
2021/12/07	0	0.00	12	34.26	34.35	-12	72,968	-0.02%
2021/12/06	0	0.00	1.3	33.92	33.90	-1.3	73,256	0.00%
2021/12/03	19	34.05	27	34.08	34.10	-8	75,227	-0.01%
2021/12/02	0	0.00	61	33.54	33.90	-61	76,797	-0.08%
2021/12/01	1	33.05	5	32.91	33.10	-4	80,169	0.00%
2021/11/30	17.1	32.82	0.1	32.85	32.55	17	80,717	0.02%
2021/11/29	1.1	32.86	0	0.00	32.90	1.1	80,965	0.00%
2021/11/26	19.1	33.19	4	33.14	33.05	15.1	82,473	0.02%
2021/11/25	8	33.78	3	33.70	33.80	5	84,298	0.01%
2021/11/24	2	33.83	52	33.73	33.80	-50	85,281	-0.06%
2021/11/23	13	33.31	21.3	33.27	33.10	-8.3	85,030	-0.01%
2021/11/22	31	32.52	2.4	32.45	32.60	28.6	85,720	0.03%
2021/11/19	14	32.74	6	32.87	32.60	8	85,464	0.01%
2021/11/18	52.1	33.03	0	0.00	32.95	52.1	85,350	0.06%
2021/11/17	6.1	33.15	6	33.15	33.05	0.1	85,254	0.00%
2021/11/16	27	33.24	6	33.09	33.15	21	85,867	0.02%
2021/11/15	21	33.68	1	33.65	33.65	20	86,885	0.02%
2021/11/12	7	34.19	3	34.32	34.25	4	87,589	0.00%
2021/11/11	6	34.48	11	34.68	34.35	-5	88,779	-0.01%
2021/11/10	17	34.18	2	34.25	34.10	15	89,287	0.02%
2021/11/09	3	34.47	15	34.78	34.50	-12	90,324	-0.01%
2021/11/08	22	34.31	30	34.25	34.40	-8	91,701	-0.01%
2021/11/05	10	33.13	0	0.00	33.10	10	92,321	0.01%
2021/11/04	26	33.29	6	33.60	33.25	20	92,825	0.02%
2021/11/02	8	33.37	6	33.83	33.20	2	94,832	0.00%
2021/11/01	19	33.43	3	33.48	33.40	16	95,030	0.02%
2021/10/29	4	33.53	4	33.65	33.60	0	94,890	0.00%
2021/10/28	0	0.00	6	33.90	33.70	-6	95,227	-0.01%
2021/10/27	1	33.90	5.1	33.94	33.90	-4.1	96,087	0.00%
2021/10/26	7	33.81	14	33.79	33.75	-7	97,605	-0.01%
2021/10/25	1	33.30	1	33.25	33.30	0	98,219	0.00%
2021/10/22	4.1	33.39	10	33.23	33.30	-5.9	98,964	-0.01%
2021/10/21	1	33.65	2	33.95	33.90	-1	99,159	0.00%
2021/10/20	18	33.80	9	33.92	33.55	9	99,433	0.01%
2021/10/19	4	33.55	5	33.50	33.45	-1	99,794	0.00%
2021/10/18	20	33.55	5	33.54	33.65	15	100,584	0.01%
2021/10/15	4	33.25	13.8	33.19	33.20	-9.8	102,281	-0.01%
2021/10/14	1	32.65	3	32.70	32.75	-2	103,758	0.00%
2021/10/13	39	32.66	29	32.49	32.40	10	104,658	0.01%
2021/10/12	4	33.11	19	33.47	33.40	-15	104,445	-0.01%
2021/10/08	25	33.55	15.1	33.49	33.20	9.9	104,600	0.01%
2021/10/07	26	34.45	6.9	34.50	34.50	19.1	103,854	0.02%
2021/10/06	9	35.04	1	35.20	35.05	8	103,972	0.01%
2021/10/05	18.1	34.81	10.1	35.12	35.60	8	104,986	0.01%
2021/10/04	11	35.08	6	35.14	35.00	5	105,213	0.00%
2021/10/01	14	35.87	34	35.81	35.85	-20	105,938	-0.02%
2021/09/30	20	35.72	24	36.03	36.30	-4	108,394	0.00%
2021/09/29	60	35.29	6	35.25	35.20	54	109,385	0.05%
2021/09/28	19.2	35.71	5	35.70	35.75	14.2	111,723	0.01%
2021/09/27	43	36.00	13.2	36.13	35.95	29.8	114,020	0.03%
2021/09/24	80	36.12	4	36.09	36.00	76	119,606	0.06%
2021/09/23	25	36.25	1	36.10	36.15	24	128,294	0.02%
2021/09/22	78	36.48	29	36.37	36.30	49	133,199	0.04%
2021/09/17	28	38.03	1	38.70	37.80	27	135,500	0.02%
2021/09/16	38	38.68	10	38.76	38.50	28	134,743	0.02%
2021/09/15	23	39.14	41	39.17	39.25	-18	134,636	-0.01%
2021/09/14	20	39.58	24.7	39.75	39.85	-4.7	135,759	0.00%
2021/09/13	50	39.82	200.7	40.00	40.05	-150.7	138,433	-0.11%	大賣/鉅額交易
2021/09/10	10	39.03	34	39.07	39.10	-24	136,318	-0.02%
2021/09/09	10	37.91	30.5	37.88	38.35	-20.5	135,703	-0.02%
2021/09/08	33	38.29	32.2	38.32	37.60	0.8	136,635	0.00%
2021/09/07	69	38.61	70	38.52	38.50	-1	136,611	0.00%
2021/09/06	26	38.37	108	38.33	38.85	-82	137,062	-0.06%	大賣/
2021/09/03	6	37.59	5	37.77	37.45	1	135,268	0.00%
2021/09/02	33	37.58	2	37.80	37.00	31	137,285	0.02%
2021/09/01	28	38.08	46.1	38.48	37.75	-18.1	139,749	-0.01%
2021/08/31	8	37.50	30	37.84	38.15	-22	139,313	-0.02%
2021/08/30	105	37.08	70	37.33	37.50	35	139,754	0.03%	大買/
2021/08/27	8	36.81	22	36.73	36.90	-14	140,948	-0.01%
2021/08/26	52	36.78	28.1	37.10	36.35	23.9	145,502	0.02%
2021/08/25	3	35.88	0	0.00	36.00	3	152,066	0.00%
2021/08/24	16	35.84	23.4	35.93	36.00	-7.4	154,668	0.00%
2021/08/23	5	35.67	8	35.83	35.65	-3	160,835	0.00%
2021/08/20	11	34.90	3	35.30	35.10	8	166,632	0.00%
2021/08/19	27	35.62	8	35.49	35.30	19	168,766	0.01%
2021/08/18	5	36.05	33	36.28	37.00	-28	169,685	-0.02%
2021/08/17	29	37.05	37	37.01	36.25	-8	172,383	0.00%
2021/08/16	44	37.57	66	37.60	37.65	-22	174,555	-0.01%
2021/08/13	20	37.66	45	37.97	37.75	-25	179,344	-0.01%
2021/08/12	25	37.96	38	37.83	38.00	-13	184,844	-0.01%
2021/08/11	15	37.35	15	37.67	37.05	0	191,226	0.00%
2021/08/10	6	36.83	4	37.05	36.80	2	191,021	0.00%
2021/08/09	22	37.16	60	37.13	37.45	-38	196,274	-0.02%
2021/08/06	125	35.75	115	36.05	35.85	10	201,547	0.00%	大買/大賣/
2021/08/05	59	35.97	147	36.10	36.00	-88	210,059	-0.04%	大賣/
2021/08/04	7	36.81	7.9	36.80	36.80	-0.9	221,136	0.00%
2021/08/03	58	36.57	46	36.84	36.90	12	233,961	0.01%
2021/08/02	95	37.10	21	37.10	37.25	74	242,971	0.03%
2021/07/30	29	36.71	41.2	36.90	36.35	-12.2	246,344	0.00%
2021/07/29	31	35.70	19	36.30	36.30	12	254,452	0.00%
2021/07/28	5.7	35.32	31	35.17	35.30	-25.3	260,353	-0.01%
2021/07/27	9	35.22	25	35.63	35.20	-16	265,556	-0.01%
2021/07/26	9	35.94	4	35.90	35.80	5	270,709	0.00%
2021/07/23	3	35.85	15	35.83	36.30	-12	275,589	0.00%
2021/07/22	73	35.19	84	35.42	35.20	-11	277,422	0.00%
2021/07/21	25	35.43	228	35.78	35.10	-203	279,934	-0.07%	大賣/鉅額交易
2021/07/20	78	36.17	38	36.61	36.05	40	282,175	0.01%
2021/07/19	32	36.15	15	36.51	36.60	17	284,829	0.01%
2021/07/16	28.1	36.39	11	36.54	36.35	17.1	292,244	0.01%
2021/07/15	115	36.22	129	36.65	37.00	-14	295,608	0.00%	大買/大賣/
2021/07/14	200	35.99	238	35.98	35.90	-38	301,447	-0.01%	大買/大賣/
2021/07/13	320.1	37.00	264	36.63	36.50	56.1	306,064	0.02%	大買/大賣/
2021/07/12	31	38.36	21	39.03	37.90	10	309,296	0.00%
2021/07/09	23	37.91	11.3	38.12	38.05	11.7	312,461	0.00%
2021/07/08	25	38.02	45.3	38.44	38.75	-20.3	318,600	-0.01%
2021/07/07	68	38.58	12	38.37	38.05	56	319,559	0.02%
2021/07/06	220	39.86	56.7	39.94	39.70	163.3	318,322	0.05%	大買/鉅額交易
2021/07/05	69.1	40.05	307	40.02	39.90	-237.9	317,842	-0.07%	大賣/鉅額交易
2021/07/02	244.1	39.41	31	39.29	38.95	213.1	317,242	0.07%	大買/鉅額交易
2021/07/01	135.2	39.98	123	40.27	39.10	12.2	316,817	0.00%	大買/大賣/
2021/06/30	223	39.47	419	39.49	39.60	-196	310,414	-0.06%	大買/大賣/鉅額交易
2021/06/29	107	37.74	668	38.36	37.75	-561	300,495	-0.19%	大買/大賣/鉅額交易
2021/06/28	112	37.20	142	36.86	37.45	-30	294,424	-0.01%	大買/大賣/
2021/06/25	48.2	36.20	69	36.24	35.75	-20.8	290,148	-0.01%
2021/06/24	9	35.96	103.1	35.93	35.80	-94.1	289,062	-0.03%	大賣/
2021/06/23	138	35.73	39	35.57	35.40	99	287,679	0.03%	大買/
2021/06/22	122	36.31	64	36.43	36.15	58	285,044	0.02%	大買/
2021/06/21	42.5	34.65	30	34.55	34.30	12.5	280,148	0.00%
2021/06/18	88	35.62	79	35.57	35.00	9	278,081	0.00%
2021/06/17	76	35.21	12	36.17	35.45	64	275,908	0.02%
2021/06/16	45	35.97	52.1	35.98	35.50	-7.1	274,433	0.00%
2021/06/15	77	35.55	51	36.06	35.85	26	272,484	0.01%
2021/06/11	60	36.32	42	36.59	36.15	18	270,263	0.01%
2021/06/10	235	35.67	220	35.58	36.15	15	268,228	0.01%	大買/大賣/
2021/06/09	540.5	36.29	265	35.67	36.10	275.5	265,669	0.10%	大買/大賣/鉅額交易
2021/06/08	133	37.59	134	37.29	37.20	-1	262,412	0.00%	大買/大賣/
2021/06/07	51	37.36	40	37.01	37.30	11	261,789	0.00%
2021/06/04	218	38.30	58	38.71	38.05	160	259,522	0.06%	大買/鉅額交易
2021/06/03	438	38.97	78	38.90	38.80	360	258,118	0.14%	大買/鉅額交易
2021/06/02	450	38.29	662	38.95	39.50	-212	253,358	-0.08%	大買/大賣/鉅額交易
2021/06/01	100	36.93	122.6	37.13	37.35	-22.6	245,349	-0.01%	大賣/
2021/05/31	355	37.95	341.2	38.20	36.95	13.8	243,104	0.01%	大買/大賣/
2021/05/28	433	36.81	548.1	36.58	36.55	-115.1	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	144	34.91	76	35.18	34.60	68	230,730	0.03%	大買/
2021/05/26	70	34.18	68	34.38	34.85	2	228,257	0.00%
2021/05/25	171	34.92	51	35.39	34.45	120	225,749	0.05%	大買/鉅額交易
2021/05/24	167.4	35.59	49	35.84	35.50	118.4	222,323	0.05%	大買/鉅額交易
2021/05/21	115	35.36	90.3	35.77	36.20	24.8	219,566	0.01%	大買/
2021/05/20	385	36.53	346	36.87	35.15	39	213,451	0.02%	大買/大賣/
2021/05/19	127.1	37.37	62.3	37.76	37.80	64.7	206,899	0.03%	大買/
2021/05/18	1	34.00	21	34.34	34.80	-20	198,585	-0.01%
2021/05/17	28	32.32	107.2	32.52	31.65	-79.2	197,129	-0.04%	大賣/
2021/05/14	204.2	35.17	185.1	35.12	34.85	19.1	190,893	0.01%	大買/大賣/
2021/05/13	80.2	36.72	170	36.94	36.60	-89.8	183,571	-0.05%	大賣/
2021/05/12	306.1	38.80	172.2	39.51	38.35	133.9	174,735	0.08%	大買/大賣/鉅額交易
2021/05/11	285.1	44.34	256.2	44.14	42.00	28.9	163,160	0.02%	大買/大賣/
2021/05/10	94	42.96	363	43.17	45.00	-269	150,016	-0.18%	大賣/鉅額交易
2021/05/07	89	40.36	40	40.77	41.20	49	140,620	0.03%
2021/05/06	132	40.81	290.5	40.77	41.00	-158.5	136,391	-0.12%	大買/大賣/鉅額交易
2021/05/05	122	39.20	120.4	39.14	39.25	1.6	126,621	0.00%	大買/大賣/
2021/05/04	110.2	36.97	73	36.29	36.25	37.2	119,998	0.03%	大買/
2021/05/03	126	39.47	86.2	39.69	38.55	39.8	114,087	0.03%	大買/
2021/04/29	67	39.49	117	39.63	39.30	-50	108,516	-0.05%	大賣/
2021/04/28	49	38.43	20	38.29	38.20	29	103,105	0.03%
2021/04/27	75	39.25	35	39.32	39.10	40	100,884	0.04%
2021/04/26	31	39.44	127	39.50	40.00	-96	97,370	-0.10%	大賣/
2021/04/23	168.3	38.17	166	38.22	38.10	2.3	93,376	0.00%	大買/大賣/
2021/04/22	157	40.44	127.8	40.66	38.90	29.2	89,332	0.03%	大買/大賣/
2021/04/21	83	38.54	147.2	38.51	38.50	-64.2	80,896	-0.08%	大賣/
2021/04/20	77	38.06	81.1	37.90	39.00	-4.1	76,893	-0.01%
2021/04/19	106.4	37.67	158.6	37.81	38.65	-52.2	70,469	-0.07%	大買/大賣/
2021/04/16	78	35.13	187.9	35.15	35.15	-109.9	64,352	-0.17%	大賣/鉅額交易
2021/04/15	114	33.07	136	33.14	33.00	-22	59,455	-0.04%	大買/大賣/
2021/04/14	90	32.33	223.2	32.18	32.95	-133.2	55,086	-0.24%	大賣/鉅額交易
2021/04/13	124.5	30.23	45.6	30.41	30.20	78.9	48,794	0.16%	大買/
2021/04/12	8	29.53	31.3	29.37	29.60	-23.3	48,382	-0.05%
2021/04/09	38	27.82	37	27.93	27.95	1	46,327	0.00%
2021/04/08	19	27.83	72.9	27.83	28.15	-53.9	44,948	-0.12%
2021/04/07	42	26.72	65.4	26.83	26.90	-23.4	42,611	-0.05%
2021/04/06	0	0.00	1.6	25.88	25.95	-1.6	40,260	0.00%
2021/04/01	24.2	25.94	0	0.00	25.80	24.2	40,097	0.06%
2021/03/31	20	25.75	7	25.88	25.90	13	39,947	0.03%
2021/03/30	10	25.60	6	25.69	25.80	4	39,585	0.01%
2021/03/29	1.3	25.49	12	25.50	25.55	-10.7	39,402	-0.03%
2021/03/26	3	25.05	6	25.05	25.05	-3	40,826	-0.01%
2021/03/25	17	25.06	20	25.00	25.00	-3	41,695	-0.01%
2021/03/24	1	24.95	0	0.00	25.00	1	42,013	0.00%
2021/03/23	0	0.00	6.4	25.13	25.10	-6.4	42,212	-0.02%
2021/03/22	6.5	25.10	0.4	25.10	25.15	6.1	42,480	0.01%
2021/03/19	5.7	25.07	7	25.09	25.10	-1.3	43,158	0.00%
2021/03/18	5	25.49	0	0.00	25.45	5	44,172	0.01%
2021/03/17	12	25.64	1	25.65	25.65	11	44,468	0.02%
2021/03/16	5	25.50	1.8	25.48	25.50	3.2	44,736	0.01%
2021/03/15	5	25.68	0	0.00	25.65	5	44,645	0.01%
2021/03/12	0	0.00	9	25.85	25.90	-9	44,668	-0.02%
2021/03/11	7.6	25.81	1.7	25.76	25.80	5.9	44,666	0.01%
2021/03/10	0	0.00	25	25.80	25.75	-25	44,358	-0.06%
2021/03/09	0	0.00	37.1	25.57	25.70	-37.1	43,890	-0.08%
2021/03/08	0	0.00	16	25.20	25.10	-16	42,839	-0.04%
2021/03/05	3	24.95	21	24.98	24.95	-18	42,590	-0.04%
2021/03/04	4	25.15	7	25.10	25.00	-3	43,371	-0.01%
2021/03/03	2	25.00	21	24.95	25.05	-19	43,077	-0.04%
2021/03/02	0	0.00	11.6	24.97	24.65	-11.6	42,658	-0.03%
2021/02/26	19	24.85	3	24.98	24.75	16	43,040	0.04%
2021/02/25	0	0.00	1	25.25	25.30	-1	42,516	0.00%
2021/02/24	12	25.27	11	25.19	25.05	1	42,546	0.00%
2021/02/23	45	25.29	50	25.14	25.30	-5	42,107	-0.01%
2021/02/22	18	24.69	0	0.00	24.45	18	41,215	0.04%
2021/02/19	0	0.00	0.1	24.50	24.60	-0.1	41,145	0.00%
2021/02/18	15	24.40	9	24.44	24.40	6	41,183	0.01%
2021/02/17	4	23.96	9	23.66	24.00	-5	41,006	-0.01%
2021/02/05	0	0.00	2.4	23.44	23.40	-2.4	40,664	-0.01%
2021/02/04	1	23.40	0	0.00	23.20	1	40,971	0.00%
2021/02/03	0.1	23.55	1.1	23.51	23.65	-1	41,657	0.00%
2021/02/02	0	0.00	3	23.48	23.80	-3	41,591	-0.01%
2021/02/01	0	0.00	14	23.10	23.20	-14	41,378	-0.03%
2021/01/29	7	23.19	0	0.00	22.95	7	41,230	0.02%
2021/01/28	6	23.30	0	0.00	23.30	6	40,840	0.01%
2021/01/27	2	23.63	1	23.70	23.55	1	40,381	0.00%
2021/01/26	4	23.65	0	0.00	23.70	4	40,242	0.01%
2021/01/25	2	23.98	3	24.20	23.95	-1	40,005	0.00%
2021/01/22	5	23.30	1.1	23.25	23.65	3.9	39,966	0.01%
2021/01/21	18	23.60	0	0.00	23.60	18	39,764	0.05%
2021/01/20	28	23.68	25	23.61	23.45	3	39,561	0.01%
2021/01/19	1	24.25	0	0.00	24.30	1	38,843	0.00%
2021/01/18	4	24.20	10	24.19	24.25	-6	38,668	-0.02%
2021/01/15	5	25.15	515	25.00	24.90	-510	38,199	-1.34%	大賣/鉅額交易
2021/01/14	2	25.75	0	0.00	25.30	2	37,612	0.01%
2021/01/13	4	25.25	1	25.30	25.55	3	37,317	0.01%
2021/01/12	10.8	25.34	6	25.26	25.30	4.8	36,889	0.01%
2021/01/11	0	0.00	5	26.00	25.90	-5	36,320	-0.01%
2021/01/08	15.1	26.05	12	25.90	26.00	3.1	35,953	0.01%
2021/01/07	12	25.61	18	25.67	25.70	-6	35,217	-0.02%
2021/01/06	33	26.17	14	26.20	25.50	19	34,533	0.06%
2021/01/05	521	25.95	45	25.67	26.00	476	32,980	1.44%	大買/鉅額交易
2021/01/04	1	25.00	15	24.90	24.95	-14	30,159	-0.05%
2020/12/31	0	0.00	21	24.80	24.75	-21	29,624	-0.07%
2020/12/30	1	25.00	52	24.98	25.00	-51	29,359	-0.17%
2020/12/29	3	24.57	6	24.52	24.65	-3	28,602	-0.01%
2020/12/28	10	24.23	21	24.22	24.30	-11	28,170	-0.04%
2020/12/25	6.2	24.08	18	24.26	24.20	-11.8	28,056	-0.04%
2020/12/24	17	24.39	5	24.60	24.35	12	27,781	0.04%
2020/12/23	0	0.00	12	24.28	24.40	-12	27,454	-0.04%
2020/12/22	42.2	25.05	36	25.36	24.50	6.2	27,142	0.02%
2020/12/21	75	24.84	21	24.94	24.95	54	25,565	0.21%
2020/12/18	1	24.25	0	0.00	24.45	1	24,615	0.00%
2020/12/17	4	24.29	1	24.40	24.40	3	24,236	0.01%
2020/12/16	2.1	24.66	3	24.57	24.40	-0.9	23,865	0.00%
2020/12/15	6.1	24.53	12	24.94	24.35	-5.9	23,610	-0.02%
2020/12/14	16	24.70	20	24.69	24.65	-4	22,740	-0.02%
2020/12/11	0	0.00	12.3	23.83	23.95	-12.3	21,317	-0.06%
2020/12/10	6	23.87	11	23.61	23.65	-5	20,885	-0.02%
2020/12/09	0.3	23.35	40.8	23.32	23.35	-40.5	20,218	-0.20%
2020/12/08	0.7	23.35	7	23.31	23.35	-6.3	20,030	-0.03%
2020/12/04	36	23.53	8	23.36	23.40	28	19,651	0.14%
2020/12/03	0	0.00	2	23.33	23.30	-2	19,406	-0.01%
2020/12/02	0	0.00	2	23.28	23.30	-2	20,404	-0.01%
2020/12/01	1	23.00	2	23.10	23.10	-1	20,162	0.00%
2020/11/30	12	23.18	46	23.50	22.80	-34	19,995	-0.17%
2020/11/27	2	23.25	11	23.20	23.15	-9	18,928	-0.05%
2020/11/26	69	23.23	26	22.98	23.10	43	18,492	0.23%
2020/11/25	5	23.00	16	22.99	23.05	-11	18,399	-0.06%
2020/11/24	1	22.75	0	0.00	22.65	1	17,746	0.01%
2020/11/23	5	22.50	47	22.54	22.65	-42	17,443	-0.24%
2020/11/20	0	0.00	0.3	21.90	22.00	-0.3	17,026	0.00%
2020/11/19	1	21.90	4	21.94	22.00	-3	16,859	-0.02%
2020/11/18	0	0.00	13	21.95	22.00	-13	16,600	-0.08%
2020/11/17	1	21.90	8	21.84	21.95	-7	16,340	-0.04%
2020/11/16	0	0.00	3	21.60	21.60	-3	16,113	-0.02%
2020/11/13	0.2	21.55	0	21.50	21.60	0.2	15,839	0.00%
2020/11/12	0	0.00	2	21.50	21.60	-2	15,773	-0.01%
2020/11/11	21	21.15	10	21.31	21.75	11	15,491	0.07%
2020/11/10	0	20.70	2	20.80	20.80	-2	14,594	-0.01%
2020/11/04	0	0.00	2	20.65	20.65	-2	14,371	-0.01%
2020/11/02	0	0.00	19	20.35	20.50	-19	14,542	-0.13%
2020/10/30	1	20.10	0	0.00	20.30	1	14,557	0.01%
2020/10/28	0	0.00	13.4	20.70	20.55	-13.4	14,304	-0.09%
2020/10/27	0	20.65	0	0.00	20.70	0	14,307	0.00%
2020/10/26	0	20.55	2.1	20.60	20.70	-2.1	14,314	-0.01%
2020/10/21	1	20.50	0	0.00	20.55	1	14,492	0.01%
2020/10/13	5	20.40	0	0.00	20.55	5	14,908	0.03%
2020/10/12	0.1	20.50	5	20.40	20.50	-4.9	14,960	-0.03%
2020/10/08	0	0.00	2	20.60	20.65	-2	14,975	-0.01%
2020/10/06	0	0.00	4	20.75	20.75	-4	15,080	-0.03%
2020/10/05	10	20.55	9	20.57	20.60	1	15,039	0.01%
2020/09/30	5	20.70	0	0.00	20.45	5	15,236	0.03%
2020/09/28	0	0.00	2	20.35	20.45	-2	15,115	-0.01%
2020/09/25	0	0.00	5	20.10	20.15	-5	15,243	-0.03%
2020/09/24	1	20.20	0	0.00	20.00	1	15,222	0.01%
2020/09/22	1	20.70	7	20.66	20.60	-6	14,860	-0.04%
2020/09/15	1	20.90	1	20.95	20.95	0	14,724	0.00%
2020/09/14	0	0.00	1	20.95	20.95	-1	14,964	-0.01%
2020/09/11	0	0.00	2	20.93	20.95	-2	15,043	-0.01%
2020/09/10	1	20.80	1	20.80	20.90	0	15,013	0.00%
2020/09/09	1	20.85	0	0.00	21.00	1	15,017	0.01%
2020/09/08	0.1	20.90	32	20.85	20.90	-31.9	15,019	-0.21%
2020/09/07	52	20.96	7	20.76	21.00	45	14,899	0.30%
2020/09/02	2	20.00	0	0.00	20.10	2	14,179	0.01%
2020/09/01	3.7	20.01	6	20.05	20.00	-2.3	14,396	-0.02%
2020/08/31	2	19.90	0	0.00	19.90	2	14,508	0.01%
2020/08/28	2	20.00	0	0.00	20.00	2	14,600	0.01%
2020/08/27	1	20.00	0	0.00	20.05	1	14,984	0.01%
2020/08/26	1	20.05	483	20.00	20.10	-482	15,259	-3.16%	大賣/鉅額交易
2020/08/25	1	20.00	0	0.00	20.00	1	15,411	0.01%
2020/08/21	5	20.00	0	0.00	20.00	5	16,099	0.03%
2020/08/20	4	19.93	1	19.90	19.80	3	16,117	0.02%
2020/08/19	0	0.00	1	20.40	20.25	-1	16,064	-0.01%
2020/08/18	0.8	20.40	7	20.40	20.50	-6.2	16,055	-0.04%
2020/08/17	0	0.00	2	20.38	20.40	-2	16,161	-0.01%
2020/08/14	0	0.00	1	20.25	20.20	-1	16,160	-0.01%
2020/08/13	0	0.00	2.7	20.15	20.20	-2.7	16,192	-0.02%
2020/08/12	28	20.15	27	20.15	20.20	1	16,315	0.01%
2020/08/11	0	0.00	5	20.24	20.20	-5	16,326	-0.03%
2020/08/10	2	19.95	3	20.05	20.10	-1	16,247	-0.01%
2020/08/07	12.1	19.89	0	0.00	19.95	12.1	16,363	0.07%
2020/08/05	1	19.95	1	20.00	20.00	0	16,394	0.00%
2020/08/04	10	19.80	0	0.00	19.85	10	16,526	0.06%
2020/08/03	1	19.65	0	0.00	19.60	1	16,629	0.01%
2020/07/31	1	19.80	0	0.00	19.80	1	16,624	0.01%
2020/07/30	0	0.00	1	19.80	19.90	-1	16,671	-0.01%
2020/07/29	16	19.95	0	0.00	19.90	16	16,721	0.10%
2020/07/28	14	19.80	0	0.00	19.90	14	16,998	0.08%
2020/07/27	12	20.05	1	20.10	20.00	11	17,336	0.06%
2020/07/24	3	20.27	2	20.25	20.15	1	17,451	0.01%
2020/07/23	1	20.65	9	20.60	20.70	-8	17,324	-0.05%
2020/07/22	2	20.60	0	0.00	20.70	2	17,399	0.01%
2020/07/20	10	20.80	0	0.00	20.80	10	17,064	0.06%
2020/07/17	3	20.90	26	20.90	20.90	-23	17,222	-0.13%
2020/07/16	1	20.95	0	0.00	20.90	1	17,505	0.01%
2020/07/15	0	0.00	4	20.75	20.90	-4	17,527	-0.02%
2020/07/13	1	20.65	0	0.00	20.70	1	17,830	0.01%
2020/07/10	2	20.75	0	0.00	20.70	2	18,001	0.01%
2020/07/09	0.2	20.80	1.6	20.93	20.85	-1.4	18,053	-0.01%
2020/07/08	6	20.80	5	20.80	20.85	1	17,838	0.01%
2020/07/07	1	20.75	0	0.00	20.75	1	17,815	0.01%
2020/07/06	0	0.00	5	20.85	21.00	-5	17,801	-0.03%
2020/07/03	1	20.70	5	20.70	20.75	-4	17,842	-0.02%
2020/07/01	7.1	20.64	0	0.00	20.60	7.1	18,191	0.04%
2020/06/29	2	20.55	1	20.55	20.55	1	18,530	0.01%
2020/06/24	0	0.00	6	20.85	20.85	-6	18,641	-0.03%
2020/06/23	2	20.65	0	0.00	20.75	2	18,762	0.01%
2020/06/22	20	20.50	0	0.00	20.55	20	18,823	0.11%
2020/06/19	4	20.50	3	20.75	20.50	1	19,009	0.01%
2020/06/18	5	20.66	3	20.60	20.55	2	18,922	0.01%
2020/06/17	0	0.00	5	20.85	20.95	-5	18,994	-0.03%
2020/06/16	0	0.00	4	20.68	20.80	-4	19,673	-0.02%
2020/06/12	5	20.45	5	20.45	20.65	0	20,543	0.00%
2020/06/11	6	20.96	0.6	21.00	20.90	5.4	21,033	0.03%
2020/06/10	1.1	21.20	5.7	21.20	21.20	-4.6	21,215	-0.02%
2020/06/09	2	21.25	13	21.28	21.30	-11	22,105	-0.05%
2020/06/08	11	21.08	9	21.08	21.20	2	22,332	0.01%
2020/06/05	0	0.00	1	20.95	21.00	-1	22,282	0.00%
2020/06/04	4	20.76	0	0.00	20.95	4	22,261	0.02%
2020/06/03	6	20.76	67	20.85	20.90	-61	22,329	-0.27%
2020/06/02	2	20.35	44	20.29	20.40	-42	22,070	-0.19%
2020/06/01	9	20.03	0	0.00	20.10	9	21,824	0.04%
2020/05/29	6	19.80	0	0.00	19.80	6	21,671	0.03%
2020/05/28	0	0.00	4	19.90	19.95	-4	21,275	-0.02%
2020/05/27	1	19.85	0	0.00	19.90	1	21,237	0.00%
2020/05/26	0	0.00	5	19.85	19.90	-5	21,309	-0.02%
2020/05/22	3.6	19.71	10	19.70	19.60	-6.4	21,395	-0.03%
2020/05/21	4	19.88	0	0.00	19.90	4	21,351	0.02%
2020/05/19	0	0.00	12	19.84	19.80	-12	21,158	-0.06%
2020/05/18	2	19.65	21	19.70	19.65	-19	21,021	-0.09%
2020/05/15	0	0.00	5	19.65	19.55	-5	20,988	-0.02%
2020/05/14	24	19.60	0	0.00	19.55	24	20,929	0.11%
2020/05/13	14	19.63	14	19.61	19.85	0	20,773	0.00%
2020/05/12	10	19.67	0	0.00	19.60	10	20,666	0.05%
2020/05/11	0	0.00	10	19.90	19.85	-10	20,479	-0.05%
2020/05/08	4	19.70	0	0.00	19.65	4	20,276	0.02%
2020/05/07	20	19.58	0	0.00	19.55	20	20,222	0.10%
2020/05/06	17	19.64	1	19.80	19.55	16	20,121	0.08%
2020/05/05	2	19.80	21	19.88	19.80	-19	20,058	-0.09%
2020/05/04	36	19.45	0	19.90	19.55	36	19,987	0.18%
2020/04/30	9	19.97	6	20.03	20.00	3	19,779	0.02%
2020/04/29	1	19.90	5	19.85	19.85	-4	19,476	-0.02%
2020/04/28	22	19.51	56.8	19.50	19.55	-34.8	19,392	-0.18%
2020/04/27	4	19.51	0	0.00	19.50	4	19,817	0.02%
2020/04/24	58	19.15	0	0.00	19.15	58	19,611	0.30%
2020/04/23	7	19.19	0	0.00	19.15	7	19,559	0.04%
2020/04/22	8	18.96	0	0.00	19.15	8	19,431	0.04%
2020/04/21	5	19.22	0	0.00	19.10	5	19,302	0.03%
2020/04/20	4	19.73	131	19.75	19.60	-127	19,026	-0.67%	大賣/鉅額交易
2020/04/17	38.2	19.88	0	0.00	19.75	38.2	18,952	0.20%
2020/04/16	0	0.00	1	19.70	19.75	-1	18,742	-0.01%
2020/04/15	8	19.95	6	19.98	20.00	2	18,458	0.01%
2020/04/14	1	19.65	0	0.00	19.75	1	18,220	0.01%
2020/04/13	0	0.00	169	19.55	19.55	-169	18,059	-0.94%	大賣/鉅額交易
2020/04/10	105	19.65	0	0.00	19.70	105	18,024	0.58%	大買/鉅額交易
2020/04/09	6	19.53	0	0.00	19.50	6	18,018	0.03%
2020/04/08	201	19.50	1	19.55	19.55	200	17,889	1.12%	大買/鉅額交易
2020/04/07	4	19.23	0	0.00	19.30	4	17,812	0.02%
2020/04/06	5	19.02	2	19.00	19.25	3	17,823	0.02%
2020/04/01	5	18.85	0	0.00	18.80	5	17,534	0.03%
2020/03/31	1	18.95	0	0.00	18.95	1	17,223	0.01%
2020/03/30	0	0.00	34	18.93	19.00	-34	16,956	-0.20%
2020/03/27	6	19.48	11	19.48	19.40	-5	16,707	-0.03%
2020/03/26	0	0.00	5	19.50	19.55	-5	16,530	-0.03%
2020/03/25	2	19.30	4	19.38	19.40	-2	16,647	-0.01%
2020/03/24	1	19.20	0	0.00	19.05	1	16,370	0.01%
2020/03/23	1	19.00	7	19.12	18.90	-6	16,187	-0.04%
2020/03/20	26	19.03	10	19.40	19.80	16	16,059	0.10%
2020/03/19	9	18.62	3	18.42	18.60	6	15,358	0.04%
2020/03/18	10	19.44	20	19.30	19.30	-10	14,776	-0.07%
2020/03/17	16	19.50	8	19.56	19.50	8	14,449	0.06%
2020/03/16	4	20.04	0	0.00	20.00	4	13,826	0.03%
2020/03/13	11	19.95	29.1	19.99	20.20	-18.1	13,439	-0.13%
2020/03/12	7	21.41	0	0.00	21.40	7	12,375	0.06%
2020/03/11	3	22.22	0	0.00	22.35	3	11,961	0.03%
2020/03/10	1	22.35	25.1	22.28	22.35	-24.1	11,725	-0.21%
2020/03/09	13	22.47	3	22.58	22.40	10	11,569	0.09%
2020/03/06	16	22.93	0	0.00	22.90	16	11,174	0.14%
2020/03/04	0	0.00	2	23.05	23.20	-2	11,010	-0.02%
2020/03/03	1	23.00	3	22.90	23.00	-2	10,953	-0.02%
2020/02/27	0	0.00	3	22.85	23.00	-3	11,221	-0.03%
2020/02/26	2	22.90	0	0.00	22.85	2	11,114	0.02%
2020/02/24	2	23.03	0	0.00	23.00	2	10,874	0.02%
2020/02/20	4	23.30	0	0.00	23.30	4	10,707	0.04%
2020/02/19	11	23.50	0	0.00	23.50	11	10,671	0.10%
2020/02/10	4	23.30	0	0.00	23.45	4	10,871	0.04%
2020/02/07	2.5	23.28	1	23.35	23.30	1.5	10,836	0.01%
2020/02/06	0	0.00	0	23.40	23.35	0	10,952	0.00%
2020/02/04	1	23.10	0	0.00	23.20	1	10,965	0.01%
2020/02/03	1	22.90	55	23.00	23.00	-54	10,969	-0.49%
2020/01/31	18	23.18	0	0.00	23.10	18	10,846	0.17%
2020/01/30	2	23.25	0	0.00	23.00	2	10,692	0.02%
2020/01/20	0	0.00	2	24.00	24.05	-2	10,165	-0.02%
2020/01/16	0	0.00	25	23.99	24.00	-25	10,237	-0.24%
2020/01/15	4	23.90	0	0.00	24.05	4	10,355	0.04%
2020/01/13	3	23.95	0	0.00	24.00	3	10,408	0.03%
2020/01/10	2	23.75	0	0.00	23.85	2	10,386	0.02%
2020/01/08	3	23.57	34	23.55	23.55	-31	10,529	-0.29%
2020/01/07	0	0.00	67	23.76	23.70	-67	10,506	-0.64%
2020/01/03	2	24.03	155	24.00	24.10	-153	10,569	-1.45%	大賣/鉅額交易
2020/01/02	1	24.00	0	0.00	24.00	1	10,504	0.01%
2019/12/31	4	24.00	0	0.00	23.90	4	10,506	0.04%
2019/12/30	2	24.00	8	24.01	24.00	-6	10,464	-0.06%
2019/12/26	0	0.00	0.2	23.80	23.90	-0.2	10,447	0.00%
2019/12/24	0	0.00	3	23.85	23.85	-3	10,812	-0.03%
2019/12/23	0	0.00	6	23.78	23.90	-6	10,870	-0.06%
2019/12/20	2	23.75	0	0.00	23.65	2	10,904	0.02%
2019/12/18	2.1	23.73	13	23.66	23.90	-10.9	10,752	-0.10%
2019/12/16	0	0.00	17	23.61	23.50	-17	10,728	-0.16%
2019/12/13	10	23.70	2	23.68	23.70	8	10,773	0.07%
2019/12/11	0	0.00	1	23.50	23.50	-1	10,665	-0.01%
2019/12/04	0	0.00	4	23.55	23.60	-4	10,920	-0.04%
2019/12/02	3	23.35	0	0.00	23.40	3	11,148	0.03%
2019/11/29	22	23.45	0	0.00	23.40	22	11,182	0.20%
2019/11/28	3	23.53	1	23.65	23.70	2	11,172	0.02%
2019/11/27	2	23.63	1	23.65	23.65	1	11,239	0.01%
2019/11/26	3	23.57	31.6	23.57	23.55	-28.6	11,346	-0.25%
2019/11/25	2	23.45	0	0.00	23.45	2	10,939	0.02%
2019/11/21	0	0.00	1	23.40	23.40	-1	11,514	-0.01%
2019/11/20	2	23.35	5	23.35	23.50	-3	11,524	-0.03%
2019/11/19	1	23.25	23	23.30	23.50	-22	11,642	-0.19%
2019/11/18	2.8	23.31	0	0.00	23.45	2.8	11,723	0.02%
2019/11/15	2	23.28	0.1	23.25	23.20	1.9	11,831	0.02%
2019/11/14	3	23.25	20	23.20	23.20	-17	11,932	-0.14%
2019/11/13	1	23.40	5	23.45	23.35	-4	12,086	-0.03%
2019/11/12	30	23.65	1	23.70	23.80	29	12,080	0.24%
2019/11/11	20	23.60	3	23.72	23.80	17	12,181	0.14%
2019/11/07	5	23.70	4	23.66	23.75	1	12,289	0.01%
2019/11/06	0	0.00	10	23.70	23.65	-10	12,316	-0.08%
2019/11/05	70	23.75	24	23.70	23.80	46	12,484	0.37%
2019/11/01	50	23.45	9.2	23.50	23.55	40.8	12,566	0.32%
2019/10/31	2	23.50	1	23.50	23.45	1	12,741	0.01%
2019/10/30	19	23.40	1	23.40	23.50	18	12,806	0.14%
2019/10/25	62	23.40	6	23.30	23.45	56	12,833	0.44%
2019/10/24	3.2	23.35	0	0.00	23.50	3.2	12,894	0.02%
2019/10/23	0	0.00	1	23.30	23.40	-1	13,192	-0.01%
2019/10/22	5	23.30	3	23.35	23.40	2	13,318	0.02%
2019/10/17	0	0.00	1	23.20	23.25	-1	13,417	-0.01%
2019/10/15	2	23.05	0	0.00	23.20	2	13,239	0.02%
2019/10/14	3	23.08	0	23.10	23.15	3	13,301	0.02%
2019/10/07	6	22.90	0	0.00	22.95	6	13,179	0.05%
2019/10/04	0	0.00	5	22.92	22.85	-5	13,171	-0.04%
2019/10/03	4	22.89	10	22.85	22.85	-6	13,123	-0.05%
2019/10/02	3	23.00	0	0.00	22.95	3	12,990	0.02%
2019/10/01	6	23.03	0	0.00	23.05	6	12,942	0.05%
2019/09/27	4	23.04	1	23.00	23.00	3	12,707	0.02%
2019/09/25	1	23.05	0	0.00	23.10	1	12,697	0.01%
2019/09/24	6	23.10	0	0.00	23.20	6	12,609	0.05%
2019/09/23	5	23.15	0	0.00	23.15	5	12,599	0.04%
2019/09/20	5	23.15	0	0.00	23.45	5	12,765	0.04%
2019/09/19	2	23.10	0	0.00	23.20	2	12,561	0.02%
2019/09/18	2	23.30	0	0.00	23.20	2	12,587	0.02%
2019/09/17	0.1	23.40	1	23.40	23.20	-0.9	12,564	-0.01%
2019/09/12	6	23.60	5	23.60	23.50	1	12,835	0.01%
2019/09/11	11	23.50	0	0.00	23.50	11	12,980	0.08%
2019/09/09	1	23.20	1	23.25	23.20	0	12,914	0.00%
2019/09/05	2	23.13	0	0.00	23.15	2	13,021	0.02%
2019/09/03	7	23.04	0	0.00	23.00	7	12,843	0.05%
2019/08/30	0	0.00	1	23.05	23.15	-1	12,884	-0.01%
2019/08/29	0	0.00	20	22.85	22.95	-20	12,872	-0.16%
2019/08/28	4	22.83	0.4	23.10	23.10	3.6	12,854	0.03%
2019/08/27	2	22.85	0	0.00	22.85	2	12,773	0.02%
2019/08/26	2	22.90	1	23.00	22.95	1	12,402	0.01%
2019/08/22	5	23.05	0	0.00	23.15	5	12,445	0.04%
2019/08/21	2	23.05	0	0.00	23.05	2	13,992	0.01%
2019/08/20	2	23.05	0	0.00	23.05	2	13,989	0.01%
2019/08/19	2	23.05	1	23.05	23.05	1	13,908	0.01%
2019/08/16	2	23.00	0	0.00	23.10	2	13,853	0.01%
2019/08/15	5	23.05	0	0.00	23.05	5	13,779	0.04%
2019/08/14	10	23.35	0	23.30	23.20	10	13,920	0.07%
2019/08/13	5	23.35	0	0.00	23.25	5	13,911	0.04%
2019/08/12	10	23.35	0	0.00	23.30	10	14,019	0.07%
2019/08/08	2	23.45	0	0.00	23.40	2	14,175	0.01%
2019/08/07	6.1	23.38	0	0.00	23.30	6.1	14,400	0.04%
2019/08/06	2	23.50	2	23.40	23.50	0	14,661	0.00%
2019/08/05	8	23.51	0	0.00	23.50	8	14,687	0.05%
2019/08/02	15	23.57	0	0.00	23.65	15	14,594	0.10%
2019/08/01	11	23.85	0	0.00	23.80	11	14,550	0.08%
2019/07/31	7	24.04	0	0.00	24.00	7	14,448	0.05%
2019/07/30	3	24.08	0	0.00	24.10	3	14,440	0.02%
2019/07/29	6	24.16	0	0.00	24.15	6	14,547	0.04%
2019/07/26	4	24.10	0	0.00	24.20	4	14,535	0.03%
2019/07/25	37.1	24.17	0	0.00	24.10	37.1	14,505	0.26%
2019/07/24	15	24.96	0	0.00	25.00	15	14,326	0.10%
2019/07/23	0	0.00	8	24.98	24.90	-8	14,132	-0.06%
2019/07/19	0	0.00	9	24.90	24.90	-9	13,965	-0.06%
2019/07/16	1	24.65	0	0.00	24.85	1	13,779	0.01%
2019/07/15	0	0.00	0.1	24.70	24.70	-0.1	13,655	0.00%
2019/07/11	0	0.00	1	24.85	24.80	-1	13,683	-0.01%
2019/07/09	1	24.75	0	0.00	24.65	1	13,778	0.01%
2019/07/08	1	24.65	0	0.00	24.80	1	13,757	0.01%
2019/07/03	1	24.60	0	0.00	24.70	1	13,966	0.01%
2019/07/02	1	24.70	0	0.00	24.60	1	13,975	0.01%
2019/07/01	4	24.80	0	0.00	24.85	4	13,884	0.03%
2019/06/28	0	0.00	0.8	24.85	24.95	-0.8	13,995	-0.01%
2019/06/27	0	0.00	2	25.00	24.90	-2	14,032	-0.01%
2019/06/25	1	24.95	2.6	24.90	25.00	-1.6	13,937	-0.01%
2019/06/24	0	0.00	1	25.00	25.00	-1	13,859	-0.01%
2019/06/19	1	24.60	10	24.75	24.95	-9	13,299	-0.07%
2019/06/18	0	0.00	49	24.55	24.60	-49	13,071	-0.37%
2019/06/14	0	0.00	1	24.50	24.50	-1	12,936	-0.01%
2019/06/13	1	24.45	0	0.00	24.45	1	12,841	0.01%
2019/06/12	0	0.00	1	24.40	24.55	-1	12,971	-0.01%
2019/06/10	191	24.45	0	0.00	24.50	191	13,039	1.46%	大買/鉅額交易
2019/06/06	115	24.29	40	24.25	24.35	75	13,073	0.57%	大買/
2019/06/04	0	0.00	1	24.05	24.20	-1	13,046	-0.01%
2019/05/31	1	24.10	5	24.20	24.30	-4	13,341	-0.03%
2019/05/30	3	24.08	0	0.00	24.10	3	13,450	0.02%
2019/05/28	0	0.00	41	24.25	24.30	-41	13,551	-0.30%
2019/05/24	10	24.30	2	24.30	24.40	8	12,096	0.07%
2019/05/23	1	24.30	12	24.26	24.45	-11	12,125	-0.09%
2019/05/22	30	24.22	0	0.00	24.45	30	12,132	0.25%
2019/05/21	0	0.00	1	24.45	24.65	-1	12,129	-0.01%
2019/05/20	0	0.00	1	24.30	24.20	-1	11,940	-0.01%
2019/05/17	1	24.15	30	24.10	24.00	-29	11,873	-0.24%
2019/05/16	15	24.05	0	0.00	24.00	15	11,768	0.13%
2019/05/15	10	24.09	0	0.00	24.00	10	11,656	0.09%
2019/05/14	44	24.15	0	0.00	24.10	44	11,518	0.38%
2019/05/13	1	24.50	0	0.00	24.45	1	11,229	0.01%
2019/05/10	3	24.68	1	24.80	24.55	2	11,347	0.02%
2019/05/09	2	24.83	1	24.95	24.70	1	11,508	0.01%
2019/05/08	1	24.95	0	0.00	25.05	1	11,412	0.01%
2019/05/07	0	0.00	1	25.00	25.10	-1	11,414	-0.01%
2019/05/06	4	24.88	2	24.98	25.00	2	11,607	0.02%
2019/05/03	1	25.05	0	0.00	25.10	1	11,565	0.01%
2019/04/30	6	25.03	0	0.00	24.95	6	11,626	0.05%
2019/04/29	1	25.05	0	0.00	25.10	1	11,591	0.01%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/25	0	0.00	2	25.05	25.00	-2	11,761	-0.02%
2019/04/22	2	25.10	0	0.00	25.10	2	12,158	0.02%
2019/04/17	3	25.18	0	0.00	25.25	3	12,962	0.02%
2019/04/16	0.1	25.10	0	0.00	25.20	0.1	13,024	0.00%
2019/04/12	5	25.05	0	0.00	25.20	5	13,221	0.04%
2019/04/11	0.7	25.05	0	25.05	25.05	0.6	13,233	0.00%
2019/04/10	0	0.00	4.3	25.19	25.25	-4.3	13,263	-0.03%
2019/04/09	1.1	25.00	0	0.00	25.10	1.1	13,266	0.01%
2019/04/08	22	25.00	0	0.00	25.10	22	13,319	0.17%
2019/04/03	6	25.00	0	0.00	25.00	6	13,244	0.05%
2019/04/01	4	25.05	0	0.00	25.00	4	13,234	0.03%
2019/03/28	1	25.00	0	0.00	25.00	1	13,059	0.01%
2019/03/27	6	25.04	0	0.00	25.05	6	13,055	0.05%
2019/03/26	0	0.00	1	24.95	25.00	-1	13,204	-0.01%
2019/03/19	1	24.85	1.2	24.98	24.85	-0.2	13,675	0.00%
2019/03/15	0	0.00	1	24.85	25.05	-1	13,706	-0.01%
2019/03/14	1	24.75	0	0.00	24.75	1	13,559	0.01%
2019/03/13	3	24.97	0	0.00	25.00	3	13,605	0.02%
2019/03/12	5	25.10	5	25.06	25.10	0	13,619	0.00%
2019/03/11	5	24.74	0	0.00	24.70	5	13,845	0.04%
2019/03/08	5	24.85	0	0.00	24.75	5	13,833	0.04%
2019/03/07	7	25.01	0	0.00	24.95	7	14,144	0.05%
2019/03/06	2	25.05	0	0.00	25.15	2	14,054	0.01%
2019/03/05	2	25.20	0	0.00	25.40	2	14,086	0.01%
2019/02/26	5	25.50	7.1	25.37	25.50	-2.1	14,093	-0.02%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/19	1	25.00	0	25.00	25.00	1	13,870	0.01%
2019/02/15	0	0.00	5	25.20	25.20	-5	14,131	-0.04%
2019/02/14	1	25.20	0	0.00	25.20	1	14,201	0.01%
2019/02/13	0	0.00	3	25.45	25.50	-3	14,135	-0.02%
2019/02/12	0	0.00	0.5	25.30	25.45	-0.5	14,021	0.00%
2019/02/11	0	0.00	4	25.49	25.25	-4	13,978	-0.03%
2019/01/30	0	0.00	11	25.41	25.45	-11	13,914	-0.08%
2019/01/29	1	25.15	14	25.17	25.35	-13	13,765	-0.09%
2019/01/28	0	0.00	5	25.31	25.35	-5	13,811	-0.04%
2019/01/25	10	25.35	28	25.32	25.35	-18	13,917	-0.13%
2019/01/23	2	25.05	0	0.00	25.05	2	13,915	0.01%
2019/01/21	0	0.00	2	25.05	25.05	-2	14,024	-0.01%
2019/01/18	0	0.00	23	25.00	25.00	-23	14,007	-0.16%
2019/01/16	5	24.75	0	0.00	24.95	5	14,393	0.03%
2019/01/15	0	0.00	4	24.94	25.00	-4	14,467	-0.03%
2019/01/14	0	0.00	1	24.80	24.90	-1	14,258	-0.01%
2019/01/11	0	0.00	4	24.98	24.90	-4	14,314	-0.03%
2019/01/10	0	0.00	10	24.85	24.90	-10	14,253	-0.07%
2019/01/09	0	0.00	40	24.84	24.95	-40	14,168	-0.28%
2019/01/07	0	0.00	5	24.30	24.45	-5	14,206	-0.04%
2019/01/03	0	0.00	0	24.10	24.15	0	15,220	0.00%
2018/12/28	0	0.00	20	24.15	24.25	-20	15,614	-0.13%
2018/12/25	4	23.83	1	23.85	23.80	3	15,970	0.02%
2018/12/24	0	0.00	1	24.00	24.15	-1	16,006	-0.01%
2018/12/21	0	0.00	3	24.20	24.20	-3	16,676	-0.02%
2018/12/20	0	0.00	1	24.25	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	5	24.25	24.30	-5	16,861	-0.03%
2018/12/13	0	0.00	5	24.30	24.30	-5	17,334	-0.03%
2018/12/11	5	23.85	0	0.00	23.95	5	17,231	0.03%
2018/12/04	0	0.00	7	24.21	24.45	-7	17,615	-0.04%
2018/12/03	2	24.25	5	24.20	24.25	-3	17,446	-0.02%
2018/11/30	1	23.95	4	24.15	24.00	-3	17,538	-0.02%
2018/11/29	0	0.00	5	23.90	23.85	-5	17,283	-0.03%
2018/11/27	2	23.65	0	0.00	23.65	2	17,067	0.01%
2018/11/23	3	24.00	0	0.00	23.85	3	16,869	0.02%
2018/11/19	0	0.00	9	24.47	24.50	-9	17,164	-0.05%
2018/11/15	5	23.95	0	0.00	24.10	5	17,675	0.03%
2018/11/14	3	24.00	0	0.00	24.10	3	17,803	0.02%
2018/11/13	5	24.10	0	0.00	24.25	5	17,761	0.03%
2018/11/12	10	24.23	0	0.00	24.25	10	17,710	0.06%
2018/11/09	35	24.39	1	24.40	24.25	34	17,871	0.19%
2018/11/08	0	0.00	49	24.65	24.70	-49	18,425	-0.27%
2018/11/07	5	24.25	20	24.43	24.50	-15	18,640	-0.08%
2018/11/05	0	0.00	1	23.90	24.35	-1	18,497	-0.01%
2018/11/02	1	23.95	0	0.00	24.15	1	18,420	0.01%
2018/11/01	7.3	24.08	0	0.00	24.05	7.3	18,370	0.04%
2018/10/31	6	24.03	1	24.05	24.40	5	18,356	0.03%
2018/10/30	5	24.13	0.1	24.15	24.15	4.9	18,183	0.03%
2018/10/26	6	23.91	0	0.00	23.65	6	18,157	0.03%
2018/10/25	3	23.50	1	23.85	23.75	2	18,193	0.01%
2018/10/24	4	23.79	0	0.00	23.70	4	18,250	0.02%
2018/10/23	0	0.00	2.1	24.06	24.15	-2.1	18,150	-0.01%
2018/10/22	0	0.00	4	24.20	24.15	-4	18,345	-0.02%
2018/10/19	5	24.45	25	24.34	24.30	-20	19,115	-0.10%
2018/10/18	10	24.28	1	24.35	24.25	9	19,532	0.05%
2018/10/17	5	24.30	0.8	24.30	24.15	4.2	20,042	0.02%
2018/10/16	8	24.26	6	24.30	24.45	2	20,047	0.01%
2018/10/15	14	24.10	5	24.10	24.05	9	19,874	0.05%
2018/10/12	11	24.18	3	24.20	24.50	8	19,699	0.04%
2018/10/11	6	24.43	7	24.37	24.20	-1	19,466	-0.01%
2018/10/09	3	25.50	6	25.50	25.35	-3	18,594	-0.02%
2018/10/08	0	0.00	1	25.30	25.25	-1	18,261	-0.01%
2018/10/05	6	25.08	8.1	25.06	25.10	-2.1	18,143	-0.01%
2018/10/04	2	25.15	0	0.00	25.40	2	17,992	0.01%
2018/10/03	0	0.00	10	25.45	25.45	-10	17,849	-0.06%
2018/10/02	0	0.00	0.2	25.15	25.20	-0.2	17,636	0.00%
2018/10/01	0	0.00	7	25.55	25.50	-7	17,469	-0.04%
2018/09/28	5	25.45	25.1	25.50	25.50	-20.1	17,346	-0.12%
2018/09/27	0	0.00	25	25.38	25.45	-25	16,943	-0.15%
2018/09/26	0	0.00	3	25.50	25.45	-3	16,810	-0.02%
2018/09/25	0	0.00	5	25.40	25.35	-5	16,673	-0.03%
2018/09/21	10	25.10	4	25.23	25.25	6	16,545	0.04%
2018/09/20	0	0.00	11	25.00	25.00	-11	16,361	-0.07%
2018/09/19	12	24.95	0	0.00	25.10	12	16,357	0.07%
2018/09/18	0	0.00	3	24.95	25.00	-3	16,396	-0.02%
2018/09/17	0	0.00	8.7	24.50	24.50	-8.7	16,171	-0.05%
2018/09/14	4	24.50	0	0.00	24.45	4	16,245	0.02%
2018/09/12	1	24.30	1	24.30	24.30	0	16,122	0.00%
2018/09/11	1	24.50	0	0.00	24.55	1	16,089	0.01%
2018/09/06	0	0.00	2	24.95	24.80	-2	16,464	-0.01%
2018/09/05	0	0.00	1	24.70	24.65	-1	16,381	-0.01%
2018/09/03	1	24.80	0	0.00	24.85	1	16,381	0.01%
2018/08/31	1	25.15	0	0.00	25.15	1	16,311	0.01%
2018/08/30	0	0.00	1	25.35	25.25	-1	16,306	-0.01%
2018/08/29	0	0.00	7	25.35	25.45	-7	16,325	-0.04%
2018/08/28	2	25.45	4.4	25.45	25.50	-2.4	16,458	-0.01%
2018/08/27	4	25.19	3	25.12	25.30	1	16,795	0.01%
2018/08/24	2	25.30	9	25.38	25.25	-7	17,001	-0.04%
2018/08/23	12	25.48	15	25.48	25.50	-3	17,559	-0.02%
2018/08/22	5	25.45	5	25.45	25.30	0	17,578	0.00%
2018/08/21	0	0.00	4	25.00	25.00	-4	17,100	-0.02%
2018/08/20	0	0.00	7	24.90	24.95	-7	16,914	-0.04%
2018/08/17	1	24.65	1	24.65	24.65	0	16,776	0.00%
2018/08/16	0	0.00	1	24.90	24.90	-1	16,711	-0.01%
2018/08/15	5	24.95	2.1	24.98	24.75	2.9	16,584	0.02%
2018/08/14	3	24.92	22	24.83	24.95	-19	16,044	-0.12%
2018/08/13	0	0.00	1	24.35	24.35	-1	15,698	-0.01%
2018/08/10	3	24.55	2	24.55	24.55	1	15,559	0.01%
2018/08/09	1	24.90	0	0.00	24.85	1	15,519	0.01%
2018/08/08	1	24.85	0	0.00	24.95	1	15,462	0.01%
2018/08/06	0	0.00	1	24.80	24.90	-1	15,283	-0.01%
2018/08/03	0	0.00	1	24.75	24.75	-1	15,211	-0.01%
2018/08/02	1	24.70	5	24.85	24.65	-4	15,227	-0.03%
2018/08/01	2	24.90	4	24.93	24.95	-2	15,059	-0.01%
2018/07/31	0	0.00	2	24.88	25.00	-2	14,917	-0.01%
2018/07/30	0	0.00	6	24.71	24.80	-6	14,675	-0.04%
2018/07/27	0	0.00	13	24.58	24.65	-13	14,454	-0.09%
2018/07/26	11	24.04	6.2	24.45	24.65	4.8	14,269	0.03%
2018/07/25	0	0.00	10.3	24.84	24.80	-10.3	13,646	-0.08%
2018/07/24	4	24.53	13	24.62	24.75	-9	13,215	-0.07%
2018/07/23	0	0.00	3	24.23	24.25	-3	12,709	-0.02%
2018/07/20	1	24.20	17	24.22	24.25	-16	12,691	-0.13%
2018/07/19	0	0.00	4	24.20	24.20	-4	12,702	-0.03%
2018/07/18	0	0.00	8	24.07	24.10	-8	12,705	-0.06%
2018/07/17	7	23.94	2	23.95	24.00	5	12,655	0.04%
2018/07/16	0	0.00	1.4	23.94	23.90	-1.4	12,680	-0.01%
2018/07/13	0	0.00	9	23.84	23.90	-9	12,783	-0.07%
2018/07/12	1	23.80	1	23.80	23.80	0	12,811	0.00%
2018/07/09	0	0.00	1	23.60	23.60	-1	12,876	-0.01%
2018/07/04	0	0.00	2	23.43	23.50	-2	13,204	-0.02%
2018/07/03	1	23.25	0	0.00	23.25	1	13,391	0.01%
2018/07/02	5	23.45	0	0.00	23.25	5	13,425	0.04%
2018/06/29	1	23.50	0	0.00	23.70	1	13,367	0.01%
2018/06/27	4	23.28	0.1	23.35	23.25	3.9	13,223	0.03%
2018/06/25	2	23.45	0	0.00	23.40	2	13,264	0.02%
2018/06/22	0	0.00	16	23.60	23.70	-16	13,210	-0.12%
2018/06/21	5	23.65	0	0.00	23.65	5	13,257	0.04%
2018/06/20	4	23.58	0	0.00	23.80	4	13,457	0.03%
2018/06/19	16	23.45	0	0.00	23.40	16	13,396	0.12%
2018/06/15	1	23.65	0	0.00	23.65	1	13,211	0.01%
2018/06/14	17	23.81	0	0.00	23.70	17	12,912	0.13%
2018/06/13	1	24.05	1.1	24.10	24.05	-0.1	12,729	0.00%
2018/06/12	0	0.00	1	24.10	24.15	-1	13,129	-0.01%
2018/06/11	10.5	24.15	0	0.00	24.10	10.5	13,066	0.08%
2018/06/08	0	0.00	0.5	24.25	24.40	-0.5	13,066	0.00%
2018/06/07	0	0.00	22	24.31	24.40	-22	13,272	-0.17%
2018/06/06	0	0.00	1	24.25	24.25	-1	13,178	-0.01%
2018/06/05	0	0.00	3	24.33	24.30	-3	13,165	-0.02%
2018/06/04	0	0.00	22	24.03	24.20	-22	13,052	-0.17%
2018/06/01	0	0.00	11	23.75	23.75	-11	12,778	-0.09%
2018/05/31	0	0.00	10	23.38	23.60	-10	12,562	-0.08%
2018/05/30	3	23.23	1	23.25	23.20	2	12,337	0.02%
2018/05/29	0	0.00	1	23.35	23.40	-1	12,372	-0.01%
2018/05/24	20	23.33	0	0.00	23.25	20	12,910	0.15%
2018/05/23	2	23.20	0	0.00	23.20	2	13,186	0.02%
2018/05/22	2	23.35	0	0.00	23.30	2	13,363	0.01%
2018/05/21	0.3	23.40	0	0.00	23.40	0.3	13,704	0.00%
2018/05/17	0	0.00	1	23.40	23.35	-1	14,238	-0.01%
2018/05/16	0.9	23.50	0	0.00	23.50	0.9	14,391	0.01%
2018/05/14	0	0.00	7.1	23.60	23.50	-7.1	15,330	-0.05%
2018/05/11	1	23.50	1	23.55	23.55	0	15,526	0.00%
2018/05/10	0	0.00	2	23.50	23.45	-2	15,555	-0.01%
2018/05/08	0	0.00	5	23.35	23.40	-5	15,676	-0.03%
2018/05/07	3	23.30	0.4	23.30	23.25	2.6	15,800	0.02%
2018/05/04	11.4	23.26	0	0.00	23.25	11.4	15,907	0.07%
2018/05/03	16	23.38	6	23.35	23.25	10	15,970	0.06%
2018/05/02	56	23.77	64	23.72	23.65	-8	16,037	-0.05%
2018/04/30	12	23.45	2	23.40	23.50	10	15,952	0.06%
2018/04/25	0	0.00	12	23.30	23.40	-12	15,937	-0.08%
2018/04/24	9	23.38	7	23.35	23.30	2	16,006	0.01%
2018/04/23	16	23.43	14	23.45	23.60	2	16,067	0.01%
2018/04/20	2	23.55	2	23.68	23.65	0	16,060	0.00%
2018/04/19	20	23.60	18	23.64	23.70	2	16,118	0.01%
2018/04/18	1	23.30	9	23.35	23.40	-8	16,275	-0.05%
2018/04/17	5.5	23.31	2	23.33	23.30	3.5	16,402	0.02%
2018/04/16	0	0.00	3	23.60	23.45	-3	16,610	-0.02%
2018/04/13	0.4	23.55	0	0.00	23.45	0.4	16,896	0.00%
2018/04/12	4	23.49	0	0.00	23.60	4	17,352	0.02%
2018/04/11	8	23.68	1	23.75	23.60	7	17,553	0.04%
2018/04/10	4	23.55	0	0.00	23.75	4	17,768	0.02%
2018/04/09	5	23.51	15	23.66	23.80	-10	17,899	-0.06%
2018/04/03	4	23.35	8	23.44	23.35	-4	17,720	-0.02%
2018/04/02	11	23.53	20	23.58	23.50	-9	17,670	-0.05%
2018/03/31	11	23.46	2	23.58	23.45	9	17,721	0.05%
2018/03/30	16	23.47	8	23.43	23.50	8	17,898	0.04%
2018/03/29	23	23.28	1	23.20	23.20	22	17,851	0.12%
2018/03/28	3	23.43	0	0.00	23.40	3	17,584	0.02%
2018/03/27	2	23.53	8	23.57	23.55	-6	17,637	-0.03%
2018/03/26	11	23.32	1	23.45	23.45	10	17,596	0.06%
2018/03/23	13	23.50	3	23.65	23.50	10	17,539	0.06%
2018/03/22	2	23.80	3	23.82	23.85	-1	17,424	-0.01%
2018/03/21	1	23.75	0	0.00	23.75	1	17,370	0.01%
2018/03/20	3	23.75	1	23.85	23.75	2	17,601	0.01%
2018/03/19	0.2	23.90	1	23.90	23.90	-0.9	17,683	0.00%
2018/03/16	4	23.71	1	23.85	23.70	3	17,796	0.02%
2018/03/15	1	23.80	0	0.00	23.75	1	17,447	0.01%
2018/03/14	1	23.80	2	23.85	23.85	-1	17,442	-0.01%
2018/03/13	7	23.66	4	23.86	23.85	3	17,434	0.02%
2018/03/09	10	23.50	2	23.58	23.60	8	17,252	0.05%
2018/03/08	10	23.48	0	0.00	23.50	10	17,209	0.06%
2018/03/07	8	23.58	0	0.00	23.50	8	17,120	0.05%
2018/03/06	1	23.65	5	23.68	23.70	-4	16,947	-0.02%
2018/03/05	20	23.66	4	23.60	23.60	16	17,210	0.09%
2018/03/02	42	24.05	0	0.00	23.95	42	16,891	0.25%
2018/03/01	201	24.20	201	24.35	24.40	0	16,605	0.00%	大買/大賣/
2018/02/27	16	24.15	1	24.50	24.10	15	16,290	0.09%
2018/02/26	2	24.28	0	24.30	24.20	2	16,060	0.01%
2018/02/23	0	0.00	10	24.50	24.50	-10	15,938	-0.06%
2018/02/22	1	24.20	0	0.00	24.30	1	15,768	0.01%
2018/02/21	102	24.19	304	24.19	24.50	-202	15,556	-1.30%	大買/大賣/鉅額交易
2018/02/12	201	23.75	0	0.00	23.65	201	15,225	1.32%	大買/鉅額交易
2018/02/09	9	23.61	0	0.00	23.75	9	15,056	0.06%
2018/02/08	11	23.80	0	0.00	23.75	11	14,842	0.07%
2018/02/07	4	23.84	0	0.00	23.60	4	14,770	0.03%
2018/02/06	35	23.78	0	0.00	23.60	35	14,412	0.24%
2018/02/05	12	24.55	0	0.00	24.50	12	13,818	0.09%
2018/02/02	3	24.80	0	0.00	24.80	3	13,589	0.02%
2018/02/01	1	24.85	2	25.03	24.85	-1	13,554	-0.01%
2018/01/30	4	24.93	12	25.19	24.90	-8	13,336	-0.06%
2018/01/29	1	24.95	1	25.15	25.15	0	13,171	0.00%
2018/01/26	1	24.85	0	0.00	25.10	1	13,022	0.01%
2018/01/25	1	25.00	3	25.03	25.10	-2	12,946	-0.02%
2018/01/24	2	24.80	10.5	24.80	25.00	-8.5	12,803	-0.07%
2018/01/23	0	0.00	8	25.00	25.00	-8	12,763	-0.06%
2018/01/22	0	0.00	12	25.06	25.05	-12	12,770	-0.09%
2018/01/19	12	25.01	0	0.00	25.10	12	12,628	0.10%
2018/01/18	10	25.20	0	0.00	25.15	10	12,544	0.08%
2018/01/15	12	25.13	1	25.05	25.10	11	12,149	0.09%
2018/01/12	12	25.35	50	25.35	25.35	-38	12,011	-0.32%
2018/01/11	22	25.30	1	25.30	25.30	21	11,740	0.18%
2018/01/10	0	0.00	2	25.30	25.30	-2	11,594	-0.02%
2018/01/09	0	0.00	3	25.13	25.25	-3	11,310	-0.03%
2018/01/08	7	25.31	42	25.35	25.25	-35	11,124	-0.31%
2018/01/05	0	0.00	20.3	24.92	24.95	-20.3	10,659	-0.19%
2018/01/04	1	24.85	0	0.00	24.80	1	10,430	0.01%
2018/01/03	0	0.00	2	24.88	24.90	-2	10,285	-0.02%
2018/01/02	1	24.75	0	0.00	24.70	1	9,954	0.01%