中鋼 (2002)-光和-嘉義券商分點個股進出

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
24.75
漲跌
▼0.15
漲幅
-0.60%
成交量
24,918張
產業
上市鋼鐵類股
3549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－光和-嘉義券商分點個股進出

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

光和-嘉義券商分點個股進出
光和-嘉義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
2024/05/08	0.5	24.77	0	0.00	24.75	0.5	22,990	0.00%
2024/05/07	0	0.00	1	25.00	24.90	-1	22,825	0.00%
2024/05/06	0.1	25.00	0	0.00	25.10	0.1	22,774	0.00%
2024/05/03	2	25.03	4	25.13	24.95	-2	22,734	-0.01%
2024/05/02	2.1	24.85	2	24.90	24.95	0.1	22,550	0.00%
2024/04/30	1	24.90	0	0.00	24.85	1	22,573	0.00%
2024/04/29	2	25.00	26	25.00	25.00	-24	22,531	-0.11%
2024/04/26	0.1	24.65	0.1	24.70	24.55	0	22,361	0.00%
2024/04/25	1.1	24.50	3	24.50	24.55	-1.9	22,522	-0.01%
2024/04/24	3	24.78	11	24.80	24.75	-8	22,584	-0.04%
2024/04/23	1	24.75	6	24.75	24.85	-5	22,958	-0.02%
2024/04/22	5	24.70	2.4	24.79	24.70	2.7	23,079	0.01%
2024/04/19	3.2	24.48	37	24.24	24.45	-33.8	22,843	-0.15%
2024/04/18	10	24.85	1.1	24.90	24.80	8.9	22,443	0.04%
2024/04/17	8	24.42	0	24.45	24.45	8	22,124	0.04%
2024/04/16	32.5	24.25	0	0.00	24.25	32.5	21,924	0.15%
2024/04/15	3.1	24.72	0	0.00	24.55	3.1	21,955	0.01%
2024/04/12	14.4	24.89	0	0.00	24.85	14.4	21,603	0.07%
2024/04/11	1.2	25.31	6	25.33	25.30	-4.8	21,411	-0.02%
2024/04/10	16.1	25.93	3	25.75	25.60	13.1	21,174	0.06%
2024/04/09	2.3	25.88	28.5	25.72	26.05	-26.2	20,756	-0.13%
2024/04/08	2	24.83	9.2	24.90	25.00	-7.2	19,149	-0.04%
2024/04/03	14	24.61	6.1	24.58	24.65	8	18,646	0.04%
2024/04/02	2	24.20	5.1	24.20	24.30	-3.1	18,076	-0.02%
2024/04/01	3.1	24.00	1	23.95	24.00	2.1	18,022	0.01%
2024/03/28	4	23.85	0	0.00	23.80	4	18,183	0.02%
2024/03/27	3	23.97	0	0.00	23.90	3	18,448	0.02%
2024/03/26	0	0.00	1	24.00	24.00	-1	18,659	-0.01%
2024/03/25	3	23.80	0	0.00	23.85	3	19,003	0.02%
2024/03/22	2	23.80	3.1	23.85	23.95	-1.1	19,488	-0.01%
2024/03/21	2.1	23.51	0	0.00	23.85	2.1	20,422	0.01%
2024/03/20	15	23.59	7	23.65	23.50	8	21,978	0.04%
2024/03/19	13	23.62	1	23.70	23.65	12	22,295	0.05%
2024/03/18	9.3	23.63	0	0.00	23.70	9.3	22,698	0.04%
2024/03/15	3	23.87	0	0.00	23.85	3	22,887	0.01%
2024/03/14	2.1	24.00	0	24.05	24.05	2.1	23,135	0.01%
2024/03/13	1.1	23.86	3	23.90	23.95	-1.9	23,130	-0.01%
2024/03/12	8.2	24.11	2	24.10	24.15	6.2	22,921	0.03%
2024/03/11	5	24.07	0	0.00	24.05	5	23,083	0.02%
2024/03/08	16.3	23.99	5.5	23.96	24.10	10.8	23,355	0.05%
2024/03/07	37	23.94	6	23.93	23.95	31	23,599	0.13%
2024/03/06	23	24.06	4	24.06	24.05	19	24,137	0.08%
2024/03/05	12.1	24.07	3	24.10	24.05	9.1	25,743	0.04%
2024/03/04	16.1	24.17	231	24.10	24.20	-215	26,527	-0.81%	大賣/鉅額交易
2024/03/01	11.1	24.36	8	24.36	24.45	3.1	27,266	0.01%
2024/02/29	13.5	24.60	0	0.00	24.60	13.5	27,983	0.05%
2024/02/27	4.1	24.64	0	0.00	24.65	4.1	28,695	0.01%
2024/02/23	10	25.05	0	0.00	25.00	10	29,768	0.03%
2024/02/22	3	25.20	0	0.00	25.15	3	30,494	0.01%
2024/02/20	2	25.28	0	0.00	25.30	2	30,797	0.01%
2024/02/19	1	25.25	4.1	25.40	25.40	-3.1	31,056	-0.01%
2024/02/15	1	24.60	5	24.70	24.60	-4	31,562	-0.01%
2024/02/05	5	24.90	0	0.00	24.85	5	31,422	0.02%
2024/02/02	4	25.10	0	0.00	25.15	4	31,452	0.01%
2024/02/01	10	25.20	0	0.00	25.25	10	31,600	0.03%
2024/01/31	5	24.94	35	25.00	25.15	-30	31,838	-0.09%
2024/01/30	2.1	25.11	0	0.00	25.05	2.1	31,894	0.01%
2024/01/29	0	0.00	7.3	25.43	25.45	-7.3	32,286	-0.02%
2024/01/25	8	25.03	0	0.00	25.10	8	32,373	0.02%
2024/01/24	1	25.00	0	25.08	25.15	1	32,398	0.00%
2024/01/23	7	24.77	0	0.00	24.80	7	32,402	0.02%
2024/01/22	1.3	24.81	0.1	24.85	24.75	1.2	32,302	0.00%
2024/01/19	1.8	24.62	2	24.65	24.65	-0.3	32,342	0.00%
2024/01/18	1.1	24.94	0	0.00	24.80	1.1	32,343	0.00%
2024/01/17	16.3	25.00	2	25.00	24.80	14.3	32,692	0.04%
2024/01/16	17.2	25.42	0	0.00	25.20	17.2	32,521	0.05%
2024/01/15	0	0.00	0.1	26.00	25.80	-0.1	32,397	0.00%
2024/01/12	9.2	25.75	10	25.90	25.80	-0.8	32,977	0.00%
2024/01/11	17.1	25.79	1	25.85	25.80	16.1	33,234	0.05%
2024/01/10	1.1	25.82	0	0.00	25.85	1.1	34,221	0.00%
2024/01/09	3.1	26.14	2	26.05	26.00	1.1	34,423	0.00%
2024/01/08	0.2	26.75	0	0.00	26.50	0.2	34,277	0.00%
2024/01/04	0.5	26.60	10	26.65	26.70	-9.5	34,474	-0.03%
2024/01/03	7.1	26.55	0	0.00	26.70	7.1	34,778	0.02%
2024/01/02	0.1	26.85	5	26.90	27.00	-4.9	34,674	-0.01%
2023/12/29	0	0.00	5	27.00	27.00	-5	34,911	-0.01%
2023/12/28	3	26.90	6	26.86	27.00	-3	35,276	-0.01%
2023/12/27	2.1	26.85	21	26.90	26.90	-19	35,434	-0.05%
2023/12/26	0	0.00	2.1	26.85	26.90	-2.1	35,611	-0.01%
2023/12/25	0	26.80	5.1	26.84	26.85	-5.1	36,045	-0.01%
2023/12/22	7	26.59	2	26.65	26.75	5	36,644	0.01%
2023/12/21	3	26.60	13.1	26.49	26.60	-10.1	36,500	-0.03%
2023/12/20	8	26.58	10	26.60	26.55	-2	36,266	-0.01%
2023/12/19	2.2	26.24	13.8	26.50	26.65	-11.7	35,930	-0.03%
2023/12/18	31.1	26.75	7.5	26.59	26.65	23.5	35,758	0.07%
2023/12/15	23	25.97	48.2	25.90	26.45	-25.2	34,745	-0.07%
2023/12/14	0	0.00	0.1	25.40	25.40	-0.1	33,085	0.00%
2023/12/13	30.2	25.22	3	25.10	25.15	27.2	32,610	0.08%
2023/12/12	4.1	25.43	0	0.00	25.45	4.1	32,687	0.01%
2023/12/11	6.3	25.62	0	0.00	25.70	6.3	32,312	0.02%
2023/12/08	3.1	25.90	0.2	26.00	26.10	2.8	31,727	0.01%
2023/12/07	5	26.15	10	26.10	26.05	-5	31,646	-0.02%
2023/12/06	2	26.20	0.1	26.15	26.25	1.9	31,648	0.01%
2023/12/05	13	25.92	0	0.00	26.10	13	31,527	0.04%
2023/12/04	2	25.85	32	25.85	26.05	-30	31,330	-0.10%
2023/12/01	2.2	25.86	0	0.00	26.00	2.2	30,872	0.01%
2023/11/29	4.2	25.97	23	25.94	26.20	-18.8	28,343	-0.07%
2023/11/28	5	26.04	3.1	26.19	26.10	1.9	27,448	0.01%
2023/11/27	0	0.00	0.1	25.80	26.15	-0.1	26,911	0.00%
2023/11/24	1.1	25.50	4.1	25.60	25.90	-3	26,050	-0.01%
2023/11/22	12.1	25.43	0	0.00	25.80	12.1	24,680	0.05%
2023/11/21	6	25.48	17.1	25.67	25.70	-11.1	24,330	-0.05%
2023/11/20	0.1	25.30	1	25.30	25.30	-0.9	23,784	0.00%
2023/11/17	0.2	25.15	0	0.00	25.20	0.2	23,897	0.00%
2023/11/16	1	25.20	5.1	25.20	25.20	-4.1	23,902	-0.02%
2023/11/15	13	24.76	4.1	24.87	24.95	8.9	23,694	0.04%
2023/11/14	1.1	24.31	0	0.00	24.55	1.1	23,488	0.00%
2023/11/13	12	24.60	2	24.45	24.50	10	23,736	0.04%
2023/11/09	4	24.40	2	24.40	24.55	2	23,952	0.01%
2023/11/08	14	24.51	0	0.00	24.60	14	24,099	0.06%
2023/11/07	43.1	24.55	0	0.00	24.80	43.1	24,043	0.18%
2023/11/06	11	25.21	0.1	25.05	25.00	10.9	24,007	0.05%
2023/11/03	101	24.60	0.1	24.55	24.55	100.9	23,732	0.43%	大買/
2023/11/02	0	0.00	0.9	24.31	24.25	-0.9	23,784	0.00%
2023/11/01	0	0.00	3	24.15	24.05	-3	23,862	-0.01%
2023/10/31	2	24.10	0	0.00	24.15	2	23,946	0.01%
2023/10/30	1	24.10	2	24.15	24.10	-1	24,425	0.00%
2023/10/27	6	24.08	0	0.00	24.00	6	24,546	0.02%
2023/10/26	6	24.21	2	24.10	24.05	4	24,855	0.02%
2023/10/25	13	24.08	1.2	24.20	24.40	11.9	24,877	0.05%
2023/10/24	6.2	23.54	0	0.00	23.60	6.2	24,831	0.02%
2023/10/23	13.4	23.82	2	23.85	23.80	11.4	24,893	0.05%
2023/10/20	45.1	23.96	1	23.90	23.90	44.1	24,917	0.18%
2023/10/19	15.1	24.30	0	24.50	24.50	15	24,651	0.06%
2023/10/18	45.2	24.25	0	0.00	24.85	45.2	24,631	0.18%
2023/10/17	7	24.46	0	0.00	24.75	7	23,878	0.03%
2023/10/16	19.2	24.66	6	24.64	24.75	13.2	23,809	0.06%
2023/10/13	5.3	24.88	0	0.00	24.85	5.3	23,802	0.02%
2023/10/12	0.3	24.95	5	24.66	24.85	-4.7	23,787	-0.02%
2023/10/11	1	24.45	3	24.40	24.60	-2	23,649	-0.01%
2023/10/06	26	24.60	1.5	24.62	24.65	24.5	23,291	0.11%
2023/10/05	15	24.50	0	0.00	24.55	15	23,213	0.06%
2023/10/04	22.2	24.27	0	0.00	24.25	22.2	22,864	0.10%
2023/10/03	6.5	24.91	0	0.00	24.85	6.5	22,390	0.03%
2023/10/02	12.2	25.03	0	0.00	25.25	12.2	22,231	0.05%
2023/09/28	4	25.06	18	25.08	25.25	-14	22,362	-0.06%
2023/09/27	32.6	25.38	0	0.00	25.45	32.6	21,904	0.15%
2023/09/26	1	26.10	0	0.00	26.05	1	21,314	0.00%
2023/09/25	1	26.20	0	0.00	26.20	1	21,227	0.00%
2023/09/22	8	26.16	0	0.00	26.20	8	21,466	0.04%
2023/09/21	14.3	26.07	0	0.00	26.15	14.3	21,461	0.07%
2023/09/19	0	0.00	0.2	26.65	26.50	-0.2	21,163	0.00%
2023/09/15	2	26.48	0	0.00	26.60	2	21,363	0.01%
2023/09/14	0.1	26.60	0	0.00	26.60	0.1	20,796	0.00%
2023/09/13	3	26.33	0	0.00	26.35	3	20,744	0.01%
2023/09/12	4.6	26.30	0	0.00	26.30	4.6	20,930	0.02%
2023/09/11	1	26.25	0	0.00	26.25	1	20,867	0.00%
2023/09/08	10	26.39	0	0.00	26.35	10	20,807	0.05%
2023/09/07	8.1	26.50	0	0.00	26.50	8.1	20,793	0.04%
2023/09/06	3	26.97	0	0.00	26.80	3	20,656	0.01%
2023/09/05	1	27.05	5	27.03	27.10	-4	20,611	-0.02%
2023/09/04	6	26.92	1	27.05	27.05	5	20,597	0.02%
2023/08/31	30.1	26.60	0	0.00	26.50	30.1	20,563	0.15%
2023/08/30	3	26.53	0	0.00	26.55	3	20,161	0.01%
2023/08/29	7.1	26.22	1.1	26.26	26.40	6	20,104	0.03%
2023/08/28	1	26.45	0.1	26.45	26.50	0.9	19,863	0.00%
2023/08/25	8.1	26.30	0	26.40	26.30	8.1	20,604	0.04%
2023/08/24	6	26.56	0	0.00	26.50	6	20,759	0.03%
2023/08/23	9.4	26.58	5	26.55	26.60	4.4	20,872	0.02%
2023/08/22	3.1	26.82	0.1	26.85	26.70	3	20,883	0.01%
2023/08/21	1	27.05	6	27.20	27.10	-5	20,951	-0.02%
2023/08/18	0.1	27.13	0	0.00	27.20	0.1	21,018	0.00%
2023/08/17	22	26.45	0	0.00	26.60	22	20,864	0.11%
2023/08/16	33	26.92	0	0.00	26.85	33	20,669	0.16%
2023/08/15	3.6	27.26	2	27.40	27.10	1.6	20,450	0.01%
2023/08/14	13.2	27.24	14	27.26	27.20	-0.8	20,375	0.00%
2023/08/11	40.4	27.68	1	27.70	27.65	39.4	20,288	0.19%
2023/08/10	11.1	27.91	0	0.00	27.90	11.1	20,157	0.06%
2023/08/09	5.1	27.98	0	0.00	28.15	5.1	19,964	0.03%
2023/08/08	5	28.35	5	28.20	28.25	0	19,821	0.00%
2023/08/07	0	0.00	1	28.35	28.50	-1	19,652	-0.01%
2023/08/04	4	28.18	0	0.00	28.30	4	19,542	0.02%
2023/08/02	9.1	27.92	0	0.00	28.00	9.1	19,568	0.05%
2023/08/01	3.1	28.10	8	28.05	28.15	-4.9	19,103	-0.03%
2023/07/31	14	28.05	0	0.00	27.95	14	19,064	0.07%
2023/07/28	7.3	28.16	0	0.00	28.20	7.3	18,801	0.04%
2023/07/27	10	28.40	3	28.30	28.45	7	18,612	0.04%
2023/07/26	11	28.43	21	28.43	28.55	-10	18,339	-0.05%
2023/07/25	12	29.41	5	29.35	29.35	7	18,191	0.04%
2023/07/24	3	29.37	5	29.30	29.40	-2	18,423	-0.01%
2023/07/21	1	29.20	0	0.00	29.25	1	18,479	0.01%
2023/07/20	0.2	29.35	1	29.15	29.45	-0.8	18,429	0.00%
2023/07/18	2	29.20	2	29.15	29.20	0	18,075	0.00%
2023/07/17	2	29.15	6	29.12	29.30	-4	17,943	-0.02%
2023/07/14	1	29.15	0	0.00	29.15	1	18,019	0.01%
2023/07/12	10	28.80	0	28.85	28.85	10	18,231	0.05%
2023/07/10	3	28.77	1	28.70	28.70	2	18,897	0.01%
2023/07/07	5	28.68	0	0.00	28.65	5	19,088	0.03%
2023/07/06	9	28.99	6	28.95	28.95	3	19,032	0.02%
2023/07/05	4	29.53	0	0.00	29.50	4	18,642	0.02%
2023/07/03	0	0.00	3	29.65	29.80	-3	18,535	-0.02%
2023/06/30	2	29.45	7	29.53	29.40	-5	18,572	-0.03%
2023/06/29	1	29.80	1	29.50	29.65	0	18,275	0.00%
2023/06/27	1	29.80	0	0.00	29.75	1	18,219	0.01%
2023/06/26	13	29.76	4	29.60	29.60	9	18,273	0.05%
2023/06/21	0	0.00	3	29.65	29.65	-3	18,157	-0.02%
2023/06/20	0	0.00	1	29.75	29.75	-1	18,113	-0.01%
2023/06/16	4	29.75	10	29.80	29.75	-6	18,049	-0.03%
2023/06/15	0	0.00	1.5	29.62	29.65	-1.5	17,898	-0.01%
2023/06/14	4	29.60	1	29.80	29.65	3	18,448	0.02%
2023/06/12	4	29.75	4	29.63	29.65	0	18,590	0.00%
2023/06/09	3	29.77	0	0.00	29.75	3	18,691	0.02%
2023/06/08	2	29.75	3	29.80	29.75	-1	18,830	-0.01%
2023/06/07	0	0.00	2	29.90	29.90	-2	18,996	-0.01%
2023/06/06	0	0.00	1	29.80	29.90	-1	19,059	-0.01%
2023/06/05	2	29.70	0	0.00	29.60	2	19,128	0.01%
2023/06/01	6	29.18	3	29.20	29.10	3	19,112	0.02%
2023/05/31	5	29.05	0	0.00	29.00	5	19,040	0.03%
2023/05/30	6	29.01	3	29.05	29.00	3	18,395	0.02%
2023/05/29	6	29.13	0	0.00	29.05	6	18,552	0.03%
2023/05/26	3	29.27	0	0.00	29.20	3	18,590	0.02%
2023/05/25	1	29.60	0	0.00	29.40	1	18,417	0.01%
2023/05/24	0	0.00	0.1	29.90	29.95	-0.1	18,202	0.00%
2023/05/23	20	30.00	0	0.00	29.90	20	18,389	0.11%
2023/05/22	0	0.00	0.4	29.95	30.00	-0.4	18,345	0.00%
2023/05/19	0	29.70	0	0.00	29.60	0	18,103	0.00%
2023/05/17	0	0.00	1	29.45	29.60	-1	18,061	-0.01%
2023/05/16	5	29.13	2	29.25	29.20	3	17,856	0.02%
2023/05/15	7	28.94	0	0.00	29.15	7	17,817	0.04%
2023/05/12	0	0.00	20	29.15	29.00	-20	17,776	-0.11%
2023/05/11	0	0.00	20	29.15	29.15	-20	17,699	-0.11%
2023/05/10	2	29.30	0	0.00	29.35	2	17,751	0.01%
2023/05/05	6	28.96	0	0.00	29.10	6	17,797	0.03%
2023/05/04	6	29.03	0	0.00	29.10	6	17,883	0.03%
2023/05/03	4	29.18	0	0.00	29.15	4	17,938	0.02%
2023/05/02	3	29.15	0	0.00	29.30	3	18,221	0.02%
2023/04/28	7	29.08	0	0.00	29.10	7	18,833	0.04%
2023/04/27	12	28.90	0	0.00	28.90	12	18,787	0.06%
2023/04/26	8.2	29.23	7	29.60	29.30	1.2	18,472	0.01%
2023/04/25	13	29.77	5	29.99	29.75	8	18,392	0.04%
2023/04/21	46	30.27	2	30.30	30.15	44	18,533	0.24%
2023/04/20	2	30.45	0	0.00	30.45	2	18,599	0.01%
2023/04/19	8	30.46	0	0.00	30.45	8	19,090	0.04%
2023/04/18	8.5	30.65	2	30.68	30.70	6.5	18,913	0.03%
2023/04/17	9.5	30.80	0	0.00	30.75	9.5	18,886	0.05%
2023/04/14	81	31.28	4	31.03	31.10	77	18,795	0.41%
2023/04/13	2	31.45	6	31.36	31.45	-4	18,821	-0.02%
2023/04/12	1	31.00	8	31.00	31.10	-7	18,533	-0.04%
2023/04/11	8	30.88	3	30.95	30.90	5	18,691	0.03%
2023/04/10	5	30.87	53	31.04	30.90	-48	18,960	-0.25%
2023/04/07	1	30.80	0.4	30.85	30.80	0.6	19,061	0.00%
2023/04/06	2	30.75	0	0.00	30.80	2	19,260	0.01%
2023/03/31	3	31.00	1	31.00	30.90	2	19,621	0.01%
2023/03/29	1	30.80	0	0.00	31.00	1	24,190	0.00%
2023/03/28	4	30.80	0	0.00	30.85	4	25,765	0.02%
2023/03/27	1	30.80	5	30.80	30.90	-4	27,362	-0.01%
2023/03/24	8	31.18	0	0.00	31.10	8	28,898	0.03%
2023/03/23	2	31.10	0	0.00	31.25	2	29,352	0.01%
2023/03/22	4	31.20	0	0.00	31.20	4	29,610	0.01%
2023/03/20	0	0.00	1	31.00	31.20	-1	30,288	0.00%
2023/03/17	42	30.91	6	31.29	31.45	36	30,414	0.12%
2023/03/16	2	30.60	0	0.00	30.60	2	30,063	0.01%
2023/03/15	2	30.70	20	30.77	30.70	-18	30,163	-0.06%
2023/03/14	2	30.80	12	30.98	30.70	-10	30,388	-0.03%
2023/03/13	0	0.00	21	31.01	31.00	-21	30,657	-0.07%
2023/03/10	9	30.56	0	0.00	30.60	9	30,725	0.03%
2023/03/09	6	30.80	0	0.00	30.75	6	30,970	0.02%
2023/03/08	1	31.20	56	31.02	31.20	-55	31,556	-0.17%
2023/03/07	0	0.00	5.3	30.89	31.10	-5.3	31,827	-0.02%
2023/03/03	5	30.68	1	30.75	30.70	4	32,666	0.01%
2023/03/02	3	30.43	0	0.00	30.65	3	33,313	0.01%
2023/03/01	19	30.54	0	0.00	30.30	19	33,269	0.06%
2023/02/24	14	31.50	0	0.00	31.40	14	32,884	0.04%
2023/02/23	1	31.90	2	31.90	31.80	-1	32,816	0.00%
2023/02/22	11	31.95	5	32.00	31.95	6	32,943	0.02%
2023/02/21	0	0.00	1	32.15	32.10	-1	33,101	0.00%
2023/02/20	0	0.00	4	31.91	32.00	-4	33,056	-0.01%
2023/02/16	38	31.51	0	0.00	31.60	38	34,103	0.11%
2023/02/15	30	31.30	0	0.00	31.35	30	34,376	0.09%
2023/02/14	1	31.45	0	0.00	31.45	1	34,309	0.00%
2023/02/13	3	31.45	1	31.10	31.45	2	34,452	0.01%
2023/02/10	2	31.28	0	31.40	31.25	2	34,587	0.01%
2023/02/09	0	0.00	8.2	31.40	31.30	-8.2	34,750	-0.02%
2023/02/07	0	0.00	2	31.45	31.45	-2	34,964	-0.01%
2023/02/06	7	31.20	1	31.05	31.05	6	34,949	0.02%
2023/02/03	4	31.54	2	31.48	31.40	2	34,828	0.01%
2023/02/02	5	31.83	1	31.95	31.95	4	34,818	0.01%
2023/02/01	0	0.00	4	31.80	32.00	-4	34,770	-0.01%
2023/01/31	2	31.93	6	32.18	31.65	-4	34,785	-0.01%
2023/01/30	2	32.00	31	31.94	32.10	-29	34,490	-0.08%
2023/01/17	0	0.00	1	31.10	31.20	-1	33,992	0.00%
2023/01/16	1	31.20	0	0.00	31.05	1	34,017	0.00%
2023/01/13	1	31.10	20	31.10	31.05	-19	34,090	-0.06%
2023/01/12	3	31.08	2	31.10	31.05	1	34,885	0.00%
2023/01/10	0	0.00	4	30.85	30.85	-4	35,179	-0.01%
2023/01/09	13	30.75	17	30.72	30.95	-4	35,303	-0.01%
2023/01/06	0	0.00	1	30.05	30.15	-1	34,989	0.00%
2023/01/05	0	0.00	1	30.00	30.00	-1	35,172	0.00%
2023/01/04	2	29.90	0	0.00	29.90	2	35,277	0.01%
2023/01/03	0	0.00	10	29.75	30.25	-10	35,433	-0.03%
2022/12/30	0	0.00	2	30.00	29.80	-2	35,227	-0.01%
2022/12/29	4	29.86	2.3	29.86	29.95	1.7	35,231	0.00%
2022/12/28	0	0.00	18	30.58	30.60	-18	35,061	-0.05%
2022/12/27	6	30.41	1	30.35	30.30	5	34,931	0.01%
2022/12/26	0	0.00	7	30.71	30.60	-7	34,857	-0.02%
2022/12/23	0	0.00	1	30.25	30.70	-1	34,932	0.00%
2022/12/22	4	30.63	80	30.41	30.65	-76	34,654	-0.22%
2022/12/21	13	29.12	49	29.43	29.70	-36	32,460	-0.11%
2022/12/20	6.5	28.57	5	29.02	28.45	1.5	30,545	0.00%
2022/12/19	11.6	28.56	0	0.00	28.30	11.6	29,331	0.04%
2022/12/16	17	29.01	2	29.38	29.40	15	27,890	0.05%
2022/12/15	9	29.44	21	29.47	29.25	-12	26,717	-0.04%
2022/12/14	2	29.25	0	0.00	29.05	2	26,766	0.01%
2022/12/13	1	28.90	3	29.27	29.15	-2	27,093	-0.01%
2022/12/09	3	28.93	0	29.00	29.05	3	27,144	0.01%
2022/12/08	0	0.00	6	28.95	28.95	-6	27,143	-0.02%
2022/12/07	0	0.00	4	29.15	29.00	-4	27,079	-0.01%
2022/12/06	12	29.00	11	29.12	29.00	1	27,066	0.00%
2022/12/05	0	0.00	7	29.01	29.20	-7	26,901	-0.03%
2022/12/02	3	29.03	2	29.25	29.00	1	26,847	0.00%
2022/12/01	0	0.00	1	29.30	29.25	-1	26,934	0.00%
2022/11/30	0	0.00	1	29.00	29.15	-1	26,661	0.00%
2022/11/29	0	0.00	9	28.60	28.70	-9	26,061	-0.03%
2022/11/28	17	28.20	0	0.00	27.90	17	25,715	0.07%
2022/11/25	5	28.87	2	29.20	28.75	3	25,289	0.01%
2022/11/24	0	0.00	33	29.33	29.20	-33	24,984	-0.13%
2022/11/23	0	0.00	17	28.99	29.00	-17	24,482	-0.07%
2022/11/22	0	0.00	5	28.90	29.00	-5	24,459	-0.02%
2022/11/21	5	28.95	23	28.87	29.00	-18	24,325	-0.07%
2022/11/18	2	28.10	1	28.25	28.40	1	24,031	0.00%
2022/11/16	2	28.70	4	28.90	28.80	-2	23,797	-0.01%
2022/11/15	10	28.50	3	29.07	29.10	7	23,637	0.03%
2022/11/14	0	0.00	23.5	28.78	28.95	-23.5	23,327	-0.10%
2022/11/11	0	0.00	19	28.00	28.00	-19	22,650	-0.08%
2022/11/09	0	0.00	4	27.69	27.80	-4	22,554	-0.02%
2022/11/08	0	0.00	2	27.43	27.40	-2	22,670	-0.01%
2022/11/07	1	26.90	0	0.00	27.15	1	22,823	0.00%
2022/11/04	0	0.00	4	26.75	26.75	-4	22,951	-0.02%
2022/11/03	0	0.00	2	26.85	26.85	-2	22,855	-0.01%
2022/11/02	2	27.05	0	0.00	27.20	2	22,868	0.01%
2022/10/28	15	26.83	0	0.00	27.15	15	23,351	0.06%
2022/10/27	6	27.10	0	27.40	27.05	6	23,482	0.03%
2022/10/26	2	27.30	10	27.29	27.30	-8	23,716	-0.03%
2022/10/25	3	27.33	1	27.45	27.25	2	24,274	0.01%
2022/10/21	1	28.20	1	28.15	28.05	0	24,644	0.00%
2022/10/20	1	27.00	31	27.92	28.60	-30	25,118	-0.12%
2022/10/19	0	0.00	13	27.61	27.45	-13	25,560	-0.05%
2022/10/18	10	27.40	0	0.00	27.20	10	26,871	0.04%
2022/10/17	2	27.10	2	27.05	27.05	0	27,554	0.00%
2022/10/14	17	27.18	2	27.15	26.90	15	28,299	0.05%
2022/10/13	3	27.23	0	0.00	26.90	3	28,945	0.01%
2022/10/11	2	27.50	16	27.35	27.35	-14	30,472	-0.05%
2022/10/05	0	0.00	4	27.56	27.60	-4	31,326	-0.01%
2022/10/04	1	27.40	12	26.94	27.20	-11	31,457	-0.03%
2022/10/03	11	26.40	2	26.45	26.45	9	31,377	0.03%
2022/09/30	4	26.61	1	26.75	26.70	3	31,568	0.01%
2022/09/29	1	26.90	0	0.00	27.00	1	31,718	0.00%
2022/09/28	24	26.59	2	26.55	26.65	22	31,910	0.07%
2022/09/27	1	26.90	1	27.05	26.80	0	32,055	0.00%
2022/09/26	10	27.10	0	0.00	27.10	10	32,168	0.03%
2022/09/23	2	27.88	5	27.90	27.85	-3	32,220	-0.01%
2022/09/22	16	27.64	0	0.00	28.45	16	32,618	0.05%
2022/09/21	10	28.03	3	28.00	28.35	7	32,579	0.02%
2022/09/20	5	28.62	0	0.00	28.60	5	32,492	0.02%
2022/09/19	1	29.40	0	0.00	29.30	1	32,363	0.00%
2022/09/16	4	29.48	0	0.00	29.35	4	33,347	0.01%
2022/09/15	0	0.00	3	29.50	29.50	-3	34,769	-0.01%
2022/09/14	1	29.30	0	0.00	29.30	1	35,334	0.00%
2022/09/13	0	0.00	33	29.66	29.80	-33	36,034	-0.09%
2022/09/12	0	0.00	27	29.62	29.70	-27	36,581	-0.07%
2022/09/08	0	0.00	3	29.28	29.25	-3	37,020	-0.01%
2022/09/07	6	29.12	0	0.00	28.75	6	36,978	0.02%
2022/09/06	0	0.00	14	29.14	29.20	-14	36,898	-0.04%
2022/09/05	0	0.00	9	28.93	29.00	-9	37,080	-0.02%
2022/09/02	4	28.58	0	0.00	28.55	4	37,245	0.01%
2022/09/01	4	28.61	1.8	28.78	28.55	2.2	37,280	0.01%
2022/08/31	2	28.90	0	0.00	28.95	2	37,205	0.01%
2022/08/29	10	28.90	6	28.90	28.80	4	37,256	0.01%
2022/08/26	30	29.15	1	29.15	29.25	29	37,425	0.08%
2022/08/25	20	29.05	4.8	29.09	29.15	15.2	37,641	0.04%
2022/08/24	0	0.00	2	29.05	29.05	-2	37,952	-0.01%
2022/08/23	0	0.00	3	28.78	28.80	-3	38,628	-0.01%
2022/08/22	15	29.05	0	0.00	29.00	15	38,968	0.04%
2022/08/18	2	29.00	1	29.00	29.20	1	39,328	0.00%
2022/08/17	2	29.23	6	29.28	29.20	-4	39,403	-0.01%
2022/08/16	0	0.00	1.2	29.19	29.00	-1.2	39,474	0.00%
2022/08/15	6.1	29.25	4	29.25	29.15	2.1	39,619	0.01%
2022/08/12	1	28.85	7	28.74	28.75	-6	39,496	-0.02%
2022/08/11	2	28.33	9	28.28	28.45	-7	39,794	-0.02%
2022/08/10	3	27.97	3	28.10	28.00	0	39,839	0.00%
2022/08/08	6	28.02	5	27.90	27.95	1	40,390	0.00%
2022/08/05	3	28.15	1	28.15	28.30	2	40,506	0.00%
2022/08/04	0	0.00	1	28.00	27.85	-1	41,128	0.00%
2022/08/03	11	28.14	14	28.04	28.05	-3	41,320	-0.01%
2022/08/02	10	28.26	11	28.35	28.35	-1	41,442	0.00%
2022/08/01	0	0.00	5	28.47	28.60	-5	41,478	-0.01%
2022/07/29	8	27.65	0	0.00	27.70	8	41,131	0.02%
2022/07/28	14	27.51	1	27.40	27.35	13	41,080	0.03%
2022/07/27	18	27.59	1	27.60	27.60	17	40,652	0.04%
2022/07/26	25.6	27.89	13	27.86	27.85	12.6	40,201	0.03%
2022/07/25	40	31.26	49	31.10	31.30	-9	38,908	-0.02%
2022/07/22	22	30.62	15	30.56	30.80	7	37,598	0.02%
2022/07/21	26	30.24	11	30.37	30.50	15	37,530	0.04%
2022/07/20	26.4	30.24	8	30.31	30.50	18.4	37,597	0.05%
2022/07/19	4	30.18	17	30.22	30.25	-13	37,829	-0.03%
2022/07/18	21	29.14	13	30.36	30.65	8	37,556	0.02%
2022/07/15	6	28.92	0	0.00	28.95	6	37,284	0.02%
2022/07/14	3	28.80	5	29.19	29.25	-2	37,327	-0.01%
2022/07/13	16	28.96	5	28.97	29.05	11	37,205	0.03%
2022/07/12	34	28.90	3	28.93	28.90	31	37,380	0.08%
2022/07/11	0	0.00	0	29.25	29.10	0	37,386	0.00%
2022/07/08	10	29.43	4	29.44	29.35	6	37,433	0.02%
2022/07/07	13	28.94	3	28.93	29.05	10	37,445	0.03%
2022/07/06	8	29.03	0	0.00	29.00	8	37,525	0.02%
2022/07/05	16	29.22	2	29.15	29.20	14	37,503	0.04%
2022/07/04	2	28.60	0	0.00	28.65	2	37,438	0.01%
2022/07/01	4	28.66	2	28.68	28.70	2	37,570	0.01%
2022/06/30	15.1	28.55	0	0.00	28.45	15.1	37,595	0.04%
2022/06/29	6	29.14	6	29.29	29.10	0	37,376	0.00%
2022/06/28	33	28.98	0	29.10	29.20	33	37,287	0.09%
2022/06/27	10	29.51	1	29.65	29.45	9	37,947	0.02%
2022/06/24	18	28.99	0	28.90	29.00	18	37,870	0.05%
2022/06/23	71.1	29.55	5	30.60	29.00	66.1	37,318	0.18%
2022/06/22	9.2	31.24	0	0.00	31.00	9.2	36,074	0.03%
2022/06/21	7	31.94	0	31.85	31.85	7	36,046	0.02%
2022/06/20	41.9	32.66	42	32.56	32.15	-0.1	35,923	0.00%
2022/06/17	5	33.16	10	33.20	33.15	-5	36,269	-0.01%
2022/06/15	1	33.90	5	34.05	33.80	-4	37,870	-0.01%
2022/06/14	1	34.00	0	0.00	34.00	1	38,213	0.00%
2022/06/13	1	34.00	0	0.00	34.00	1	38,572	0.00%
2022/06/10	6	34.50	5	34.50	34.50	1	38,856	0.00%
2022/06/08	3	34.75	20	34.75	34.75	-17	39,835	-0.04%
2022/06/06	1	34.40	27	34.50	34.65	-26	40,918	-0.06%
2022/06/02	4	33.80	335	33.80	33.75	-331	43,066	-0.77%	大賣/鉅額交易
2022/06/01	8.1	34.27	2	34.35	34.15	6.1	45,450	0.01%
2022/05/31	5	34.37	1	34.65	34.65	4	46,099	0.01%
2022/05/30	12	34.36	2	34.48	34.50	10	46,569	0.02%
2022/05/26	2	34.15	7	34.09	34.05	-5	51,413	-0.01%
2022/05/25	0.1	33.75	0	0.00	33.85	0.1	51,818	0.00%
2022/05/24	3	33.77	12	33.85	33.55	-9	52,381	-0.02%
2022/05/23	12	33.56	1	33.60	33.55	11	52,385	0.02%
2022/05/20	3.1	33.34	1	33.45	33.35	2.1	52,925	0.00%
2022/05/19	30	33.03	19	33.00	32.95	11	54,374	0.02%
2022/05/18	361	33.35	1	33.45	33.55	360	54,064	0.67%	大買/鉅額交易
2022/05/17	54.2	33.10	0	0.00	33.00	54.2	53,964	0.10%
2022/05/16	1	33.15	3	33.23	33.20	-2	53,866	0.00%
2022/05/13	21	33.44	6	33.38	33.35	15	53,809	0.03%
2022/05/12	25.6	33.39	4	33.81	33.20	21.6	53,805	0.04%
2022/05/11	12	34.40	0	0.00	34.20	12	53,590	0.02%
2022/05/10	26	34.61	5	34.60	34.60	21	54,067	0.04%
2022/05/09	14	35.09	2	35.10	35.00	12	54,035	0.02%
2022/05/06	13	35.81	9.1	35.76	35.80	4	54,204	0.01%
2022/05/05	51	36.50	1	36.45	36.35	50	54,535	0.09%
2022/05/04	15	36.09	0	0.00	36.05	15	54,598	0.03%
2022/05/03	6.1	35.69	3	35.80	36.00	3.1	55,028	0.01%
2022/04/29	23	36.19	0	0.00	36.10	23	55,166	0.04%
2022/04/28	95	36.09	4	35.98	36.05	91	55,356	0.16%
2022/04/27	61	35.51	3	35.65	35.60	58	55,156	0.11%
2022/04/26	32.1	36.44	1	36.15	36.10	31.1	54,761	0.06%
2022/04/25	53.1	36.84	1	36.70	36.60	52.1	53,900	0.10%
2022/04/22	13.1	37.74	10	37.65	37.60	3.1	52,950	0.01%
2022/04/21	46	38.10	50	37.95	37.80	-4	52,606	-0.01%
2022/04/20	13.1	38.34	0.1	38.35	38.30	13.1	52,794	0.02%
2022/04/19	2	38.65	0	0.00	38.60	2	52,524	0.00%
2022/04/18	165.1	38.63	107.1	38.67	38.50	58	52,635	0.11%	大買/大賣/
2022/04/15	1	39.50	1	39.65	39.55	0	52,034	0.00%
2022/04/14	3	39.50	15.3	39.58	39.50	-12.3	51,916	-0.02%
2022/04/13	8	39.50	16	39.55	39.50	-8	51,893	-0.02%
2022/04/12	3.5	39.25	0	0.00	39.35	3.5	51,767	0.01%
2022/04/11	13	39.38	8	39.34	39.40	5	51,913	0.01%
2022/04/08	6	39.08	0	0.00	39.20	6	51,975	0.01%
2022/04/07	38	38.83	30.1	38.80	38.80	7.9	51,777	0.02%
2022/04/06	0	0.00	3	39.00	39.35	-3	51,641	-0.01%
2022/04/01	6	39.04	8	39.10	39.20	-2	51,380	0.00%
2022/03/31	3	38.98	10	38.92	38.95	-7	51,152	-0.01%
2022/03/30	45	38.70	16	38.72	38.95	29	51,097	0.06%
2022/03/29	31	39.63	0	0.00	39.40	31	50,742	0.06%
2022/03/28	31	39.38	2	39.58	40.00	29	51,021	0.06%
2022/03/25	10	40.04	10.3	40.06	40.00	-0.3	51,552	0.00%
2022/03/24	22	40.03	8	40.04	40.00	14	52,528	0.03%
2022/03/23	5	39.85	19.5	39.94	40.00	-14.5	54,775	-0.03%
2022/03/22	17	39.79	13	39.82	39.80	4	54,252	0.01%
2022/03/21	20	39.87	98	39.91	39.75	-78	53,362	-0.15%
2022/03/18	10	39.04	31	39.07	39.05	-21	52,118	-0.04%
2022/03/17	1	38.60	20	38.79	38.85	-19	52,028	-0.04%
2022/03/16	27	38.65	7	38.40	38.55	20	51,788	0.04%
2022/03/15	15.1	38.62	2	38.70	38.70	13.1	51,350	0.03%
2022/03/14	22.9	38.77	37	38.80	38.80	-14.1	51,489	-0.03%
2022/03/11	1.1	38.50	4	38.49	38.45	-2.9	51,578	-0.01%
2022/03/10	49	38.28	6	38.15	38.30	43	51,322	0.08%
2022/03/09	17.1	37.65	5	37.85	37.95	12.1	51,268	0.02%
2022/03/08	45	37.81	2	38.65	37.40	43	51,327	0.08%
2022/03/07	35	38.64	57	38.24	39.00	-22	49,111	-0.04%
2022/03/04	22.1	38.47	38	38.55	38.40	-16	47,384	-0.03%
2022/03/03	42	38.79	78	38.59	38.60	-36	46,773	-0.08%
2022/03/02	52	38.35	58	38.46	38.30	-6	46,191	-0.01%
2022/03/01	64.9	37.98	32	38.11	37.95	32.9	44,202	0.07%
2022/02/25	32	35.60	67	35.77	36.00	-35	42,061	-0.08%
2022/02/24	9	35.39	6	35.32	35.25	3	42,501	0.01%
2022/02/23	24	36.11	2	36.00	36.05	22	42,451	0.05%
2022/02/22	11	35.80	23	36.07	36.15	-12	43,040	-0.03%
2022/02/21	6	36.38	37	36.27	36.45	-31	42,972	-0.07%
2022/02/17	0	0.00	1	35.55	35.55	-1	42,578	0.00%
2022/02/16	0	0.00	57	35.27	35.45	-57	42,957	-0.13%
2022/02/15	9	35.32	19	35.21	35.05	-10	43,153	-0.02%
2022/02/14	18	35.33	32	35.34	35.50	-14	44,071	-0.03%
2022/02/11	30	35.55	32	35.63	35.70	-2	44,111	0.00%
2022/02/10	0	0.00	63	35.40	35.65	-63	44,572	-0.14%
2022/02/09	2	34.75	9	34.81	34.95	-7	45,114	-0.02%
2022/02/08	19	34.33	0	0.00	34.50	19	45,278	0.04%
2022/02/07	21	34.14	1	34.00	34.25	20	45,222	0.04%
2022/01/26	22	33.63	1	33.60	33.65	21	44,871	0.05%
2022/01/25	10	33.42	0	0.00	33.45	10	45,226	0.02%
2022/01/24	19	33.42	0	0.00	33.45	19	45,308	0.04%
2022/01/21	3.3	33.97	1	33.95	33.85	2.3	45,414	0.01%
2022/01/20	6	34.07	10	34.05	34.15	-4	45,443	-0.01%
2022/01/19	54	34.14	0	0.00	34.05	54	45,523	0.12%
2022/01/18	5	34.76	0	0.00	34.60	5	45,378	0.01%
2022/01/17	5	34.80	0	0.00	35.00	5	45,320	0.01%
2022/01/14	13	35.06	5	34.93	35.20	8	45,763	0.02%
2022/01/13	0	0.00	25	35.48	35.50	-25	45,982	-0.05%
2022/01/12	0	0.00	2	34.73	34.85	-2	45,897	0.00%
2022/01/11	7	34.60	5	34.55	34.55	2	46,055	0.00%
2022/01/10	0	0.00	1	34.80	34.90	-1	46,223	0.00%
2022/01/07	0	0.00	3	34.70	34.80	-3	46,604	-0.01%
2022/01/06	1	34.60	0	0.00	34.80	1	46,923	0.00%
2022/01/05	5	34.71	12.1	34.80	34.85	-7.1	48,035	-0.01%
2022/01/04	78	34.53	52	34.45	34.45	26	48,871	0.05%
2022/01/03	4	34.91	7	34.97	35.00	-3	50,850	-0.01%
2021/12/30	1	35.30	5	35.34	35.35	-4	52,763	-0.01%
2021/12/29	8	35.19	0	0.00	35.25	8	53,518	0.01%
2021/12/27	6	35.33	0	0.00	35.25	6	56,025	0.01%
2021/12/24	1	35.55	4	35.58	35.55	-3	57,136	-0.01%
2021/12/23	29	35.25	0	0.00	35.50	29	58,005	0.05%
2021/12/22	3	35.68	24	35.62	35.65	-21	58,667	-0.04%
2021/12/21	45	35.10	28	35.20	35.70	17	58,881	0.03%
2021/12/20	86	35.93	31	35.93	35.60	55	58,942	0.09%
2021/12/17	17	34.97	66	35.27	35.45	-49	59,029	-0.08%
2021/12/16	2	34.25	0	0.00	34.35	2	57,916	0.00%
2021/12/14	3	34.13	31	34.36	34.10	-28	62,281	-0.04%
2021/12/13	10	34.65	27	34.69	34.60	-17	63,530	-0.03%
2021/12/10	1	34.55	18	34.48	34.20	-17	64,452	-0.03%
2021/12/09	21	34.30	7	34.20	34.35	14	66,455	0.02%
2021/12/08	3	34.13	3	34.47	34.10	0	70,615	0.00%
2021/12/07	2	34.15	14	34.21	34.35	-12	72,968	-0.02%
2021/12/06	20	33.90	5	33.86	33.90	15	73,256	0.02%
2021/12/03	0	0.00	11	34.10	34.10	-11	75,227	-0.01%
2021/12/02	4	33.56	21.1	33.64	33.90	-17.1	76,797	-0.02%
2021/12/01	5	33.10	11	32.81	33.10	-6	80,169	-0.01%
2021/11/30	9	32.79	2	32.88	32.55	7	80,717	0.01%
2021/11/29	2	32.90	1	32.50	32.90	1	80,965	0.00%
2021/11/26	21	33.10	4	33.20	33.05	17	82,473	0.02%
2021/11/25	2	34.00	11	33.73	33.80	-9	84,298	-0.01%
2021/11/24	19	33.86	37	33.71	33.80	-18	85,281	-0.02%
2021/11/23	12	33.19	4.2	33.34	33.10	7.8	85,030	0.01%
2021/11/22	41	32.51	30	32.33	32.60	11	85,720	0.01%
2021/11/19	23	32.75	12.8	32.81	32.60	10.2	85,464	0.01%
2021/11/18	22	33.02	11	33.00	32.95	11	85,350	0.01%
2021/11/17	3	33.15	1	33.15	33.05	2	85,254	0.00%
2021/11/16	41.5	33.17	20	33.18	33.15	21.5	85,867	0.03%
2021/11/15	36	33.67	8	33.93	33.65	28	86,885	0.03%
2021/11/12	14	34.41	12	34.21	34.25	2	87,589	0.00%
2021/11/11	46	34.37	16	34.70	34.35	30	88,779	0.03%
2021/11/10	10	34.15	9	34.13	34.10	1	89,287	0.00%
2021/11/09	4	34.54	30	34.48	34.50	-26	90,324	-0.03%
2021/11/08	36	34.23	28	34.25	34.40	8	91,701	0.01%
2021/11/05	17	33.07	43	33.00	33.10	-26	92,321	-0.03%
2021/11/04	2	33.35	0	0.00	33.25	2	92,825	0.00%
2021/11/03	1	33.55	18	33.35	33.50	-17	94,533	-0.02%
2021/11/02	7.4	33.39	9	33.81	33.20	-1.6	94,832	0.00%
2021/11/01	17	33.37	85	33.51	33.40	-68	95,030	-0.07%
2021/10/29	12	33.48	2	33.85	33.60	10	94,890	0.01%
2021/10/28	5	33.82	18	33.92	33.70	-13	95,227	-0.01%
2021/10/27	2	33.85	27	33.93	33.90	-25	96,087	-0.03%
2021/10/26	5.2	33.80	4	33.76	33.75	1.2	97,605	0.00%
2021/10/25	0.2	33.35	0	0.00	33.30	0.2	98,219	0.00%
2021/10/22	6	33.42	6	33.38	33.30	0	98,964	0.00%
2021/10/21	3	34.12	5	33.95	33.90	-2	99,159	0.00%
2021/10/20	26	33.80	8	33.92	33.55	18	99,433	0.02%
2021/10/19	11.8	33.60	5	33.53	33.45	6.8	99,794	0.01%
2021/10/18	5	33.45	9	33.58	33.65	-4	100,584	0.00%
2021/10/15	6	33.20	57	33.22	33.20	-51	102,281	-0.05%
2021/10/14	16	32.89	1	32.55	32.75	15	103,758	0.01%
2021/10/13	22	32.66	25	32.81	32.40	-3	104,658	0.00%
2021/10/12	37	33.40	112	33.15	33.40	-75	104,445	-0.07%	大賣/
2021/10/08	145.3	33.61	104	33.71	33.20	41.3	104,600	0.04%	大買/大賣/
2021/10/07	79	34.44	21	34.40	34.50	58	103,854	0.06%
2021/10/06	78	35.22	17	34.99	35.05	61	103,972	0.06%
2021/10/05	35	34.98	6	35.30	35.60	29	104,986	0.03%
2021/10/04	70	35.24	47	35.25	35.00	23	105,213	0.02%
2021/10/01	14.1	35.79	13	35.91	35.85	1.1	105,938	0.00%
2021/09/30	28.3	35.88	18	36.16	36.30	10.3	108,394	0.01%
2021/09/29	85	35.33	0	0.00	35.20	85	109,385	0.08%
2021/09/28	52	35.70	1	35.85	35.75	51	111,723	0.05%
2021/09/27	47	36.03	2	36.00	35.95	45	114,020	0.04%
2021/09/24	99	36.15	63.1	36.16	36.00	35.9	119,606	0.03%
2021/09/23	75.6	36.38	16	36.50	36.15	59.6	128,294	0.05%
2021/09/22	53	36.42	5	36.59	36.30	48	133,199	0.04%
2021/09/17	36	38.01	5	37.90	37.80	31	135,500	0.02%
2021/09/16	60	38.71	3	38.60	38.50	57	134,743	0.04%
2021/09/15	28	39.01	32	39.22	39.25	-4	134,636	0.00%
2021/09/14	42	39.88	48	39.74	39.85	-6	135,759	0.00%
2021/09/13	93	39.70	89.5	39.99	40.05	3.5	138,433	0.00%
2021/09/10	13	39.15	134.1	39.16	39.10	-121.1	136,318	-0.09%	大賣/鉅額交易
2021/09/09	9	37.63	7	37.96	38.35	2	135,703	0.00%
2021/09/08	69	38.01	7	38.77	37.60	62	136,635	0.05%
2021/09/07	15	38.58	25	38.38	38.50	-10	136,611	-0.01%
2021/09/06	30	38.78	153	38.67	38.85	-123	137,062	-0.09%	大賣/鉅額交易
2021/09/03	7	37.47	19	37.41	37.45	-12	135,268	-0.01%
2021/09/02	63	37.30	5	37.27	37.00	58	137,285	0.04%
2021/09/01	31	38.20	87.2	38.25	37.75	-56.2	139,749	-0.04%
2021/08/31	84	37.75	115	37.94	38.15	-31	139,313	-0.02%	大賣/
2021/08/30	63	37.53	82	37.37	37.50	-19	139,754	-0.01%
2021/08/27	10.3	36.73	41	36.86	36.90	-30.7	140,948	-0.02%
2021/08/26	41	36.73	33	37.03	36.35	8	145,502	0.01%
2021/08/25	15	35.86	19	36.02	36.00	-4	152,066	0.00%
2021/08/24	17	35.71	35	35.76	36.00	-18	154,668	-0.01%
2021/08/23	5	35.67	32	35.71	35.65	-27	160,835	-0.02%
2021/08/20	62	35.12	1	35.10	35.10	61	166,632	0.04%
2021/08/19	94	35.75	10	35.30	35.30	84	168,766	0.05%
2021/08/18	6	36.50	8	36.69	37.00	-2	169,685	0.00%
2021/08/17	44	36.31	12	37.18	36.25	32	172,383	0.02%
2021/08/16	88	37.96	20.5	37.56	37.65	67.5	174,555	0.04%
2021/08/13	12	37.76	43	37.89	37.75	-31	179,344	-0.02%
2021/08/12	2	38.03	75.7	37.89	38.00	-73.7	184,844	-0.04%
2021/08/11	10	36.88	31	37.44	37.05	-21	191,226	-0.01%
2021/08/10	34	36.86	22	36.78	36.80	12	191,021	0.01%
2021/08/09	36	37.26	75	37.13	37.45	-39	196,274	-0.02%
2021/08/06	0	0.00	2.1	35.98	35.85	-2.1	201,547	0.00%
2021/08/05	20	35.99	3	36.40	36.00	17	210,059	0.01%
2021/08/04	4	36.71	11	37.00	36.80	-7	221,136	0.00%
2021/08/03	17	36.51	16	36.71	36.90	1	233,961	0.00%
2021/08/02	19	37.16	57	37.07	37.25	-38	242,971	-0.02%
2021/07/30	11	36.64	24	36.87	36.35	-13	246,344	-0.01%
2021/07/29	15	36.27	12	35.99	36.30	3	254,452	0.00%
2021/07/28	15	35.11	49	35.43	35.30	-34	260,353	-0.01%
2021/07/27	6	35.42	0	0.00	35.20	6	265,556	0.00%
2021/07/26	33	36.10	10	35.93	35.80	23	270,709	0.01%
2021/07/23	20	35.90	15	36.05	36.30	5	275,589	0.00%
2021/07/22	7	35.36	37	35.38	35.20	-30	277,422	-0.01%
2021/07/21	92	35.21	5	35.16	35.10	87	279,934	0.03%
2021/07/20	46	36.10	61	35.95	36.05	-15	282,175	-0.01%
2021/07/19	26	36.36	18	36.38	36.60	8	284,829	0.00%
2021/07/16	56	36.44	19	36.38	36.35	37	292,244	0.01%
2021/07/15	6	36.49	43	36.44	37.00	-37	295,608	-0.01%
2021/07/14	68	36.25	27	35.95	35.90	41	301,447	0.01%
2021/07/13	58.1	37.11	43	37.09	36.50	15.1	306,064	0.00%
2021/07/12	56	38.35	40	38.86	37.90	16	309,296	0.01%
2021/07/09	79	37.97	7	37.94	38.05	72	312,461	0.02%
2021/07/08	35	38.04	69	38.43	38.75	-34	318,600	-0.01%
2021/07/07	108.5	38.51	115	38.31	38.05	-6.5	319,559	0.00%	大買/大賣/
2021/07/06	44.3	39.83	36	39.87	39.70	8.3	318,322	0.00%
2021/07/05	90	40.14	85.3	39.87	39.90	4.7	317,842	0.00%
2021/07/02	96	39.20	230	39.49	38.95	-134	317,242	-0.04%	大賣/鉅額交易
2021/07/01	209	39.49	117.9	39.56	39.10	91.1	316,817	0.03%	大買/大賣/
2021/06/30	144	39.70	272	39.80	39.60	-128	310,414	-0.04%	大買/大賣/鉅額交易
2021/06/29	191	37.94	101	37.99	37.75	90	300,495	0.03%	大買/大賣/
2021/06/28	64	36.79	161.2	36.85	37.45	-97.2	294,424	-0.03%	大賣/
2021/06/25	56	36.04	13	36.22	35.75	43	290,148	0.01%
2021/06/24	3	35.80	28	35.98	35.80	-25	289,062	-0.01%
2021/06/23	49	35.69	29.1	36.02	35.40	19.9	287,679	0.01%
2021/06/22	86	35.78	159.4	35.86	36.15	-73.4	285,044	-0.03%	大賣/
2021/06/21	77	34.49	48	34.43	34.30	29	280,148	0.01%
2021/06/18	21	35.37	9	35.52	35.00	12	278,081	0.00%
2021/06/17	53	35.43	38	35.91	35.45	15	275,908	0.01%
2021/06/16	61	35.87	39	36.19	35.50	22	274,433	0.01%
2021/06/15	98	35.78	22.5	35.83	35.85	75.5	272,484	0.03%
2021/06/11	52	36.19	35	35.96	36.15	17	270,263	0.01%
2021/06/10	40	35.38	42	35.68	36.15	-2	268,228	0.00%
2021/06/09	96	35.96	31.5	35.84	36.10	64.5	265,669	0.02%
2021/06/08	23	37.27	16	37.27	37.20	7	262,412	0.00%
2021/06/07	55	37.44	161.3	37.73	37.30	-106.3	261,789	-0.04%	大賣/鉅額交易
2021/06/04	199	38.69	129	38.53	38.05	70	259,522	0.03%	大買/大賣/
2021/06/03	156	39.33	63	38.80	38.80	93	258,118	0.04%	大買/
2021/06/02	252	38.72	379.4	39.09	39.50	-127.4	253,358	-0.05%	大買/大賣/鉅額交易
2021/06/01	153	37.10	140	37.04	37.35	13	245,349	0.01%	大買/大賣/
2021/05/31	162	37.76	145	37.74	36.95	17	243,104	0.01%	大買/大賣/
2021/05/28	114	36.89	201.3	36.53	36.55	-87.3	236,893	-0.04%	大買/大賣/
2021/05/27	53	35.04	41	35.30	34.60	12	230,730	0.01%
2021/05/26	104	34.50	54	34.17	34.85	50	228,257	0.02%	大買/
2021/05/25	115	35.28	74	34.53	34.45	41	225,749	0.02%	大買/
2021/05/24	72	35.44	54	35.30	35.50	18	222,323	0.01%
2021/05/21	123	35.73	201	36.08	36.20	-78	219,566	-0.04%	大買/大賣/
2021/05/20	189	36.14	111	35.87	35.15	78	213,451	0.04%	大買/大賣/
2021/05/19	197	37.06	150	37.72	37.80	47	206,899	0.02%	大買/大賣/
2021/05/18	37	34.78	67	34.49	34.80	-30	198,585	-0.02%
2021/05/17	87	32.15	204.5	32.05	31.65	-117.5	197,129	-0.06%	大賣/鉅額交易
2021/05/14	245.1	35.59	166	35.53	34.85	79.1	190,893	0.04%	大買/大賣/
2021/05/13	112.4	36.52	115	36.50	36.60	-2.6	183,571	0.00%	大買/大賣/
2021/05/12	179	39.78	389	39.06	38.35	-210	174,735	-0.12%	大買/大賣/鉅額交易
2021/05/11	410	44.18	359	44.14	42.00	51	163,160	0.03%	大買/大賣/
2021/05/10	188	43.43	387	43.65	45.00	-199	150,016	-0.13%	大買/大賣/鉅額交易
2021/05/07	125	40.46	133.3	40.35	41.20	-8.3	140,620	-0.01%	大買/大賣/
2021/05/06	183	40.51	314	40.93	41.00	-131	136,391	-0.10%	大買/大賣/鉅額交易
2021/05/05	76	38.12	181	38.93	39.25	-105	126,621	-0.08%	大賣/鉅額交易
2021/05/04	341	37.43	374.3	36.35	36.25	-33.3	119,998	-0.03%	大買/大賣/
2021/05/03	191	39.84	70	39.64	38.55	121	114,087	0.11%	大買/鉅額交易
2021/04/29	52	39.49	107.7	39.56	39.30	-55.7	108,516	-0.05%	大賣/
2021/04/28	50.3	38.25	48.2	38.23	38.20	2.1	103,105	0.00%
2021/04/27	118	39.22	105.2	39.28	39.10	12.8	100,884	0.01%	大買/大賣/
2021/04/26	127	39.76	400.5	39.48	40.00	-273.5	97,370	-0.28%	大買/大賣/鉅額交易
2021/04/23	117	38.13	37	38.26	38.10	80	93,376	0.09%	大買/
2021/04/22	101	40.28	227.6	40.93	38.90	-126.6	89,332	-0.14%	大買/大賣/鉅額交易
2021/04/21	82.1	38.43	244.6	38.54	38.50	-162.5	80,896	-0.20%	大賣/鉅額交易
2021/04/20	140	38.11	212.1	37.92	39.00	-72.1	76,893	-0.09%	大買/大賣/
2021/04/19	388.1	37.35	108.2	38.12	38.65	279.9	70,469	0.40%	大買/大賣/鉅額交易
2021/04/16	40.1	35.24	190.9	34.94	35.15	-150.8	64,352	-0.23%	大賣/鉅額交易
2021/04/15	28	33.10	86.2	33.15	33.00	-58.2	59,455	-0.10%
2021/04/14	133.1	32.35	274.7	32.44	32.95	-141.6	55,086	-0.26%	大買/大賣/鉅額交易
2021/04/13	16	30.47	153	30.52	30.20	-137	48,794	-0.28%	大賣/鉅額交易
2021/04/12	42	29.42	87.8	29.39	29.60	-45.8	48,382	-0.09%
2021/04/09	68	27.96	33	28.00	27.95	35	46,327	0.08%
2021/04/08	52	27.80	79.2	27.96	28.15	-27.2	44,948	-0.06%
2021/04/07	232	26.93	110	26.84	26.90	122	42,611	0.29%	大買/大賣/鉅額交易
2021/04/06	1.3	25.88	11	25.90	25.95	-9.7	40,260	-0.02%
2021/04/01	1	25.95	12	25.90	25.80	-11	40,097	-0.03%
2021/03/31	15	25.90	14	25.81	25.90	1	39,947	0.00%
2021/03/30	10	25.80	21.1	25.65	25.80	-11.1	39,585	-0.03%
2021/03/29	0	0.00	18.1	25.35	25.55	-18.1	39,402	-0.05%
2021/03/26	10	25.00	1	25.05	25.05	9	40,826	0.02%
2021/03/25	23	25.02	0	0.00	25.00	23	41,695	0.06%
2021/03/24	0	0.00	0.1	25.00	25.00	-0.1	42,013	0.00%
2021/03/23	2	25.20	20	25.14	25.10	-18	42,212	-0.04%
2021/03/22	6.8	25.10	0	0.00	25.15	6.8	42,480	0.02%
2021/03/19	28	25.10	1	25.05	25.10	27	43,158	0.06%
2021/03/17	0	0.00	1	25.65	25.65	-1	44,468	0.00%
2021/03/16	3	25.50	1.6	25.50	25.50	1.4	44,736	0.00%
2021/03/15	20	25.55	4	25.58	25.65	16	44,645	0.04%
2021/03/12	6	25.86	8.1	25.79	25.90	-2.1	44,668	0.00%
2021/03/11	2	25.75	19	25.83	25.80	-17	44,666	-0.04%
2021/03/10	1	25.90	18	25.86	25.75	-17	44,358	-0.04%
2021/03/09	9.6	25.62	61.1	25.68	25.70	-51.5	43,890	-0.12%
2021/03/08	0	0.00	25.2	25.11	25.10	-25.2	42,839	-0.06%
2021/03/05	20	24.70	10	25.00	24.95	10	42,590	0.02%
2021/03/04	3	24.97	5	25.11	25.00	-2	43,371	0.00%
2021/03/03	0.3	24.85	1	24.95	25.05	-0.7	43,077	0.00%
2021/03/02	0	0.00	10.2	24.86	24.65	-10.2	42,658	-0.02%
2021/02/26	26	24.82	0	0.00	24.75	26	43,040	0.06%
2021/02/25	19	25.24	19	25.19	25.30	0	42,516	0.00%
2021/02/24	11	25.02	26	25.40	25.05	-15	42,546	-0.04%
2021/02/23	5	25.24	12	25.21	25.30	-7	42,107	-0.02%
2021/02/22	3	24.72	1.1	24.45	24.45	1.9	41,215	0.00%
2021/02/19	0.6	24.40	20	24.50	24.60	-19.4	41,145	-0.05%
2021/02/18	3	24.40	0	24.45	24.40	3	41,183	0.01%
2021/02/17	0	0.00	4	24.01	24.00	-4	41,006	-0.01%
2021/02/05	3	23.35	0	0.00	23.40	3	40,664	0.01%
2021/02/04	1	23.45	0	0.00	23.20	1	40,971	0.00%
2021/02/03	0	0.00	1	23.40	23.65	-1	41,657	0.00%
2021/02/02	13	23.26	8	23.70	23.80	5	41,591	0.01%
2021/02/01	1	23.20	4	23.29	23.20	-3	41,378	-0.01%
2021/01/29	22	23.24	1	23.10	22.95	21	41,230	0.05%
2021/01/28	2.7	23.26	2	23.30	23.30	0.7	40,840	0.00%
2021/01/27	24	23.64	0	0.00	23.55	24	40,381	0.06%
2021/01/26	3	23.62	1	23.80	23.70	2	40,242	0.00%
2021/01/25	5	23.90	3	23.87	23.95	2	40,005	0.00%
2021/01/22	3	23.43	3	23.62	23.65	0	39,966	0.00%
2021/01/21	12	23.73	11	23.75	23.60	1	39,764	0.00%
2021/01/20	16	23.61	22	23.87	23.45	-6	39,561	-0.02%
2021/01/19	7	24.31	3	24.35	24.30	4	38,843	0.01%
2021/01/18	34	24.18	41.6	24.26	24.25	-7.6	38,668	-0.02%
2021/01/15	34	24.92	0	0.00	24.90	34	38,199	0.09%
2021/01/14	1	25.30	1	25.65	25.30	0	37,612	0.00%
2021/01/13	2	25.25	34	25.31	25.55	-32	37,317	-0.09%
2021/01/12	32	25.21	25	25.20	25.30	7	36,889	0.02%
2021/01/11	3	25.83	0	0.00	25.90	3	36,320	0.01%
2021/01/08	36	25.98	31	25.84	26.00	5	35,953	0.01%
2021/01/07	10	25.45	1.4	25.66	25.70	8.6	35,217	0.02%
2021/01/06	17	25.86	22.3	26.01	25.50	-5.3	34,533	-0.02%
2021/01/05	24	25.86	91.3	25.84	26.00	-67.3	32,980	-0.20%
2021/01/04	0	0.00	13	25.00	24.95	-13	30,159	-0.04%
2020/12/31	2	24.85	0	0.00	24.75	2	29,624	0.01%
2020/12/30	3	24.93	20.5	24.93	25.00	-17.5	29,359	-0.06%
2020/12/29	1	24.60	44	24.53	24.65	-43	28,602	-0.15%
2020/12/28	9	24.25	13.4	24.26	24.30	-4.4	28,170	-0.02%
2020/12/25	11	24.11	0	0.00	24.20	11	28,056	0.04%
2020/12/24	14	24.26	3	24.28	24.35	11	27,781	0.04%
2020/12/23	10.8	24.20	3	24.13	24.40	7.8	27,454	0.03%
2020/12/22	99	24.93	31	25.26	24.50	68	27,142	0.25%
2020/12/21	2	24.93	2	24.85	24.95	0	25,565	0.00%
2020/12/18	1	24.20	57.1	24.25	24.45	-56.1	24,615	-0.23%
2020/12/17	0	0.00	161	24.11	24.40	-161	24,236	-0.66%	大賣/鉅額交易
2020/12/16	1.2	24.67	3	24.43	24.40	-1.8	23,865	-0.01%
2020/12/15	20	24.79	37	24.65	24.35	-17	23,610	-0.07%
2020/12/14	28.1	24.68	19	24.53	24.65	9.1	22,740	0.04%
2020/12/11	23	24.00	12.5	23.84	23.95	10.5	21,317	0.05%
2020/12/10	21	23.74	14.3	23.65	23.65	6.7	20,885	0.03%
2020/12/09	1	23.30	0	0.00	23.35	1	20,218	0.00%
2020/12/08	7	23.36	2	23.25	23.35	5	20,030	0.02%
2020/12/07	25	23.59	14	23.52	23.45	11	19,847	0.06%
2020/12/04	4	23.48	6	23.32	23.40	-2	19,651	-0.01%
2020/12/03	0	0.00	2	23.35	23.30	-2	19,406	-0.01%
2020/12/02	10	23.12	5	23.26	23.30	5	20,404	0.02%
2020/12/01	2	23.00	0	0.00	23.10	2	20,162	0.01%
2020/11/30	1	22.80	7	23.48	22.80	-6	19,995	-0.03%
2020/11/27	50	23.25	7	23.30	23.15	43	18,928	0.23%
2020/11/26	7	23.06	1	23.10	23.10	6	18,492	0.03%
2020/11/25	13	23.11	16.2	23.05	23.05	-3.2	18,399	-0.02%
2020/11/24	22	22.75	9	22.70	22.65	13	17,746	0.07%
2020/11/23	3	22.50	115.4	22.33	22.65	-112.4	17,443	-0.64%	大賣/鉅額交易
2020/11/19	7	21.95	0	0.00	22.00	7	16,859	0.04%
2020/11/18	1	22.00	52	21.99	22.00	-51	16,600	-0.31%
2020/11/17	6	21.83	16	21.90	21.95	-10	16,340	-0.06%
2020/11/16	0	0.00	11	21.60	21.60	-11	16,113	-0.07%
2020/11/13	3	21.55	0	0.00	21.60	3	15,839	0.02%
2020/11/12	9	21.51	30	21.47	21.60	-21	15,773	-0.13%
2020/11/11	22	21.50	35	21.46	21.75	-13	15,491	-0.08%
2020/11/10	5	20.75	2.4	20.74	20.80	2.6	14,594	0.02%
2020/11/09	7	20.65	0	0.00	20.70	7	14,417	0.05%
2020/11/05	1	20.65	1	20.70	20.70	0	14,392	0.00%
2020/11/04	0	0.00	2	20.65	20.65	-2	14,371	-0.01%
2020/11/03	0	0.00	0.1	20.50	20.60	-0.1	14,480	0.00%
2020/11/02	2	20.50	6	20.48	20.50	-4	14,542	-0.03%
2020/10/30	2	20.30	0	0.00	20.30	2	14,557	0.01%
2020/10/29	5	20.38	0	0.00	20.40	5	14,346	0.03%
2020/10/28	0	0.00	4	20.65	20.55	-4	14,304	-0.03%
2020/10/27	1	20.60	7	20.69	20.70	-6	14,307	-0.04%
2020/10/26	0	0.00	1	20.70	20.70	-1	14,314	-0.01%
2020/10/23	1	20.50	0	0.00	20.50	1	14,272	0.01%
2020/10/22	1	20.50	2	20.60	20.55	-1	14,417	-0.01%
2020/10/21	3	20.45	1	20.65	20.55	2	14,492	0.01%
2020/10/20	0	0.00	1	20.70	20.70	-1	14,576	-0.01%
2020/10/16	0	0.00	1	20.60	20.45	-1	14,737	-0.01%
2020/10/15	7	20.46	2	20.55	20.40	5	15,031	0.03%
2020/10/14	1	20.65	1	20.65	20.70	0	14,967	0.00%
2020/10/12	4	20.51	0	0.00	20.50	4	14,960	0.03%
2020/10/07	0	0.00	1	20.70	20.65	-1	15,043	-0.01%
2020/10/06	153	20.70	1	20.75	20.75	152	15,080	1.01%	大買/鉅額交易
2020/10/05	1	20.50	6.1	20.74	20.60	-5.1	15,039	-0.03%
2020/09/30	2	20.50	0	0.00	20.45	2	15,236	0.01%
2020/09/29	0	0.00	2	20.70	20.60	-2	15,211	-0.01%
2020/09/28	0	0.00	2	20.35	20.45	-2	15,115	-0.01%
2020/09/25	2	20.05	2	20.20	20.15	0	15,243	0.00%
2020/09/24	4	20.00	1	20.05	20.00	3	15,222	0.02%
2020/09/23	17	20.45	0.4	20.55	20.55	16.6	14,914	0.11%
2020/09/22	1	20.70	16	20.75	20.60	-15	14,860	-0.10%
2020/09/21	2	20.85	0	0.00	20.70	2	14,815	0.01%
2020/09/18	0	0.00	20	20.85	20.70	-20	14,911	-0.13%
2020/09/17	0.4	20.90	2	20.90	20.90	-1.6	14,746	-0.01%
2020/09/16	0	0.00	1	20.90	21.00	-1	14,739	-0.01%
2020/09/15	1	20.95	6	20.99	20.95	-5	14,724	-0.03%
2020/09/14	0	0.00	2	20.90	20.95	-2	14,964	-0.01%
2020/09/11	2	20.90	0	0.00	20.95	2	15,043	0.01%
2020/09/10	3	20.90	0.1	20.85	20.90	2.9	15,013	0.02%
2020/09/09	0	0.00	2	21.00	21.00	-2	15,017	-0.01%
2020/09/07	10	20.93	31	20.80	21.00	-21	14,899	-0.14%
2020/09/04	10.4	20.10	3	20.05	20.00	7.4	13,899	0.05%
2020/09/03	0.9	20.10	9	20.09	20.15	-8.1	14,032	-0.06%
2020/09/02	2.3	20.01	0	0.00	20.10	2.3	14,179	0.02%
2020/09/01	0	0.00	1	20.10	20.00	-1	14,396	-0.01%
2020/08/31	2.1	19.95	0.1	20.00	19.90	2	14,508	0.01%
2020/08/27	8	20.01	0	0.00	20.05	8	14,984	0.05%
2020/08/26	2	19.90	2	20.08	20.10	0	15,259	0.00%
2020/08/25	0	0.00	1	20.00	20.00	-1	15,411	-0.01%
2020/08/24	0	0.00	3	20.07	20.00	-3	15,844	-0.02%
2020/08/21	0	0.00	11	20.09	20.00	-11	16,099	-0.07%
2020/08/20	12	19.90	6	19.90	19.80	6	16,117	0.04%
2020/08/19	11	20.40	4	20.38	20.25	7	16,064	0.04%
2020/08/18	1	20.40	1	20.45	20.50	0	16,055	0.00%
2020/08/17	0	0.00	1	20.30	20.40	-1	16,161	-0.01%
2020/08/14	0	0.00	2	20.30	20.20	-2	16,160	-0.01%
2020/08/13	0	0.00	1	20.15	20.20	-1	16,192	-0.01%
2020/08/12	0	0.00	1	20.15	20.20	-1	16,315	-0.01%
2020/08/11	2	20.20	7	20.25	20.20	-5	16,326	-0.03%
2020/08/10	2.3	20.09	12.1	20.06	20.10	-9.8	16,247	-0.06%
2020/08/06	3	20.07	5	20.10	20.10	-2	16,366	-0.01%
2020/08/05	0	0.00	3	19.98	20.00	-3	16,394	-0.02%
2020/08/04	1	19.60	11	19.81	19.85	-10	16,526	-0.06%
2020/08/03	3	19.68	0	0.00	19.60	3	16,629	0.02%
2020/07/31	3	19.80	5.1	19.85	19.80	-2.1	16,624	-0.01%
2020/07/30	0	0.00	6.3	19.86	19.90	-6.3	16,671	-0.04%
2020/07/29	1	19.95	0	0.00	19.90	1	16,721	0.01%
2020/07/28	13	19.80	21	19.65	19.90	-8	16,998	-0.05%
2020/07/27	2	20.05	3	20.00	20.00	-1	17,336	-0.01%
2020/07/24	4.3	20.18	0	0.00	20.15	4.3	17,451	0.02%
2020/07/23	1	20.65	0	0.00	20.70	1	17,324	0.01%
2020/07/22	3	20.63	0	0.00	20.70	3	17,399	0.02%
2020/07/21	28	20.65	2	20.80	20.60	26	17,273	0.15%
2020/07/20	7	20.80	4.2	20.75	20.80	2.8	17,064	0.02%
2020/07/17	1	20.85	0	0.00	20.90	1	17,222	0.01%
2020/07/16	2	21.00	12.5	20.86	20.90	-10.5	17,505	-0.06%
2020/07/15	0	0.00	14	20.83	20.90	-14	17,527	-0.08%
2020/07/14	1	20.70	10	20.70	20.60	-9	17,597	-0.05%
2020/07/13	0	0.00	201	20.67	20.70	-201	17,830	-1.13%	大賣/鉅額交易
2020/07/10	1	20.75	0	0.00	20.70	1	18,001	0.01%
2020/07/09	10	20.80	11	20.91	20.85	-1	18,053	-0.01%
2020/07/07	3	20.80	0	0.00	20.75	3	17,815	0.02%
2020/07/06	0	0.00	14	20.86	21.00	-14	17,801	-0.08%
2020/07/03	0	0.00	21	20.74	20.75	-21	17,842	-0.12%
2020/07/02	1	20.60	11	20.65	20.55	-10	17,945	-0.06%
2020/07/01	1	20.60	0	0.00	20.60	1	18,191	0.01%
2020/06/30	2	20.65	10	20.70	20.70	-8	18,402	-0.04%
2020/06/29	10.7	20.50	2	20.50	20.55	8.7	18,530	0.05%
2020/06/24	0.1	20.85	0	0.00	20.85	0.1	18,641	0.00%
2020/06/23	2	20.60	1	20.65	20.75	1	18,762	0.01%
2020/06/22	1	20.45	102	20.50	20.55	-101	18,823	-0.54%	大賣/鉅額交易
2020/06/19	103	20.75	8	20.75	20.50	95	19,009	0.50%	大買/
2020/06/18	2.1	20.56	100	20.55	20.55	-97.9	18,922	-0.52%
2020/06/16	2	20.85	0	0.00	20.80	2	19,673	0.01%
2020/06/15	1	20.50	0	0.00	20.35	1	20,298	0.00%
2020/06/12	1	20.55	22	20.46	20.65	-21	20,543	-0.10%
2020/06/11	12	21.03	0	0.00	20.90	12	21,033	0.06%
2020/06/10	0	0.00	1	21.20	21.20	-1	21,215	0.00%
2020/06/09	0	0.00	7	21.26	21.30	-7	22,105	-0.03%
2020/06/08	6	21.15	1	21.15	21.20	5	22,332	0.02%
2020/06/05	0	0.00	1	20.95	21.00	-1	22,282	0.00%
2020/06/04	3	21.10	15	21.02	20.95	-12	22,261	-0.05%
2020/06/03	1	20.70	8	20.83	20.90	-7	22,329	-0.03%
2020/06/02	0	0.00	5	20.37	20.40	-5	22,070	-0.02%
2020/06/01	0	0.00	8	19.99	20.10	-8	21,824	-0.04%
2020/05/29	6	19.93	1	19.90	19.80	5	21,671	0.02%
2020/05/28	0	0.00	7.2	19.85	19.95	-7.2	21,275	-0.03%
2020/05/27	0	0.00	16.5	19.85	19.90	-16.5	21,237	-0.08%
2020/05/26	3	19.90	17	19.89	19.90	-14	21,309	-0.07%
2020/05/25	4	19.65	0	0.00	19.65	4	21,322	0.02%
2020/05/22	25	19.65	22	19.84	19.60	3	21,395	0.01%
2020/05/21	14	19.85	12	19.89	19.90	2	21,351	0.01%
2020/05/20	0	0.00	2	19.90	19.90	-2	21,238	-0.01%
2020/05/19	31	19.80	1	19.85	19.80	30	21,158	0.14%
2020/05/18	0	0.00	5	19.67	19.65	-5	21,021	-0.02%
2020/05/15	2	19.65	0	0.00	19.55	2	20,988	0.01%
2020/05/14	13	19.60	0	0.00	19.55	13	20,929	0.06%
2020/05/13	14	19.64	4	19.65	19.85	10	20,773	0.05%
2020/05/12	1	19.65	0	0.00	19.60	1	20,666	0.00%
2020/05/11	0	0.00	10	19.85	19.85	-10	20,479	-0.05%
2020/05/08	2	19.70	3	19.75	19.65	-1	20,276	0.00%
2020/05/07	4	19.63	1	19.60	19.55	3	20,222	0.01%
2020/05/06	16	19.74	0	0.00	19.55	16	20,121	0.08%
2020/05/05	4	19.70	0	0.00	19.80	4	20,058	0.02%
2020/05/04	6	19.58	3	19.55	19.55	3	19,987	0.02%
2020/04/30	1.1	19.91	3	19.98	20.00	-1.9	19,779	-0.01%
2020/04/29	10	19.77	1	19.85	19.85	9	19,476	0.05%
2020/04/27	0	0.00	1	19.50	19.50	-1	19,817	-0.01%
2020/04/24	1	19.25	10	19.25	19.15	-9	19,611	-0.05%
2020/04/23	1	19.15	0	0.00	19.15	1	19,559	0.01%
2020/04/22	0	0.00	19	18.97	19.15	-19	19,431	-0.10%
2020/04/21	16	19.19	6	19.49	19.10	10	19,302	0.05%
2020/04/20	13	19.72	0	0.00	19.60	13	19,026	0.07%
2020/04/17	5	19.75	0	0.00	19.75	5	18,952	0.03%
2020/04/16	136	19.75	0	0.00	19.75	136	18,742	0.73%	大買/鉅額交易
2020/04/15	17	19.96	0	0.00	20.00	17	18,458	0.09%
2020/04/14	1	19.65	3	19.70	19.75	-2	18,220	-0.01%
2020/04/13	2	19.55	0	0.00	19.55	2	18,059	0.01%
2020/04/10	6	19.69	15	19.65	19.70	-9	18,024	-0.05%
2020/04/09	2	19.50	4	19.64	19.50	-2	18,018	-0.01%
2020/04/08	3	19.52	1	19.50	19.55	2	17,889	0.01%
2020/04/07	7.6	19.31	1	19.45	19.30	6.6	17,812	0.04%
2020/04/06	0	0.00	1	19.05	19.25	-1	17,823	-0.01%
2020/04/01	15	18.92	0	0.00	18.80	15	17,534	0.09%
2020/03/31	0	19.10	5	19.10	18.95	-5	17,223	-0.03%
2020/03/30	2	18.98	0	0.00	19.00	2	16,956	0.01%
2020/03/27	11.6	19.49	3	19.47	19.40	8.6	16,707	0.05%
2020/03/26	1	19.45	30	19.42	19.55	-29	16,530	-0.18%
2020/03/25	17	19.41	5	19.45	19.40	12	16,647	0.07%
2020/03/24	11	19.30	20	19.30	19.05	-9	16,370	-0.05%
2020/03/23	6	18.80	10	19.00	18.90	-4	16,187	-0.02%
2020/03/20	23	19.07	5	19.55	19.80	18	16,059	0.11%
2020/03/19	12	18.78	0	0.00	18.60	12	15,358	0.08%
2020/03/18	10.6	19.42	24	19.48	19.30	-13.3	14,776	-0.09%
2020/03/17	4	19.50	10	19.51	19.50	-6	14,449	-0.04%
2020/03/16	57	20.13	0	0.00	20.00	57	13,826	0.41%
2020/03/13	22	20.08	8	20.00	20.20	14	13,439	0.10%
2020/03/12	8	21.42	2	21.40	21.40	6	12,375	0.05%
2020/03/11	8	22.22	1	22.35	22.35	7	11,961	0.06%
2020/03/10	11	22.29	0	0.00	22.35	11	11,725	0.09%
2020/03/09	6	22.48	0	0.00	22.40	6	11,569	0.05%
2020/03/06	2	22.88	0	0.00	22.90	2	11,174	0.02%
2020/03/05	0	0.00	3	23.15	23.30	-3	11,009	-0.03%
2020/03/04	3	23.10	11	23.02	23.20	-8	11,010	-0.07%
2020/03/03	0	0.00	80.4	22.95	23.00	-80.4	10,953	-0.73%
2020/03/02	28	22.83	2	22.90	22.90	26	10,887	0.24%
2020/02/27	2	22.85	0	0.00	23.00	2	11,221	0.02%
2020/02/26	2	22.90	0	0.00	22.85	2	11,114	0.02%
2020/02/25	5	22.95	0	0.00	22.95	5	10,903	0.05%
2020/02/24	13	23.06	0	0.00	23.00	13	10,874	0.12%
2020/02/21	3	23.23	0	0.00	23.20	3	10,749	0.03%
2020/02/20	0	0.00	5	23.45	23.30	-5	10,707	-0.05%
2020/02/19	0	0.00	1	23.50	23.50	-1	10,671	-0.01%
2020/02/18	3	23.32	40	23.30	23.45	-37	10,670	-0.35%
2020/02/14	3	23.35	0	0.00	23.45	3	10,802	0.03%
2020/02/13	0	0.00	1.1	23.40	23.40	-1.1	10,797	-0.01%
2020/02/11	0	0.00	2	23.45	23.45	-2	10,841	-0.02%
2020/02/06	0	0.00	2	23.38	23.35	-2	10,952	-0.02%
2020/02/04	3	23.07	2	23.35	23.20	1	10,965	0.01%
2020/02/03	1	22.90	0	0.00	23.00	1	10,969	0.01%
2020/01/31	6	23.12	4	23.25	23.10	2	10,846	0.02%
2020/01/30	13	23.37	0	0.00	23.00	13	10,692	0.12%
2020/01/17	0	0.00	10	24.00	24.05	-10	10,170	-0.10%
2020/01/16	0.1	23.90	0	0.00	24.00	0.1	10,237	0.00%
2020/01/15	0	0.00	1	24.00	24.05	-1	10,355	-0.01%
2020/01/08	2	23.60	13	23.55	23.55	-11	10,529	-0.10%
2020/01/07	0	0.00	10	23.75	23.70	-10	10,506	-0.10%
2020/01/06	10	23.85	0	0.00	23.80	10	10,546	0.09%
2020/01/03	1	24.00	1	24.10	24.10	0	10,569	0.00%
2020/01/02	10	23.95	3	23.90	24.00	7	10,504	0.07%
2019/12/31	10	24.05	0	0.00	23.90	10	10,506	0.10%
2019/12/30	6	23.98	2	24.00	24.00	4	10,464	0.04%
2019/12/27	0	0.00	30	23.90	23.95	-30	10,431	-0.29%
2019/12/25	0	0.00	2	23.88	23.80	-2	10,690	-0.02%
2019/12/24	0	0.00	8	23.90	23.85	-8	10,812	-0.07%
2019/12/19	10	23.80	0	0.00	23.70	10	10,685	0.09%
2019/12/18	0	0.00	2	23.78	23.90	-2	10,752	-0.02%
2019/12/17	0	0.00	1	23.65	23.80	-1	10,822	-0.01%
2019/12/16	10	23.63	1	23.70	23.50	9	10,728	0.08%
2019/12/13	0	0.00	5	23.66	23.70	-5	10,773	-0.05%
2019/12/11	2	23.45	0	0.00	23.50	2	10,665	0.02%
2019/12/10	3	23.45	2	23.35	23.45	1	10,710	0.01%
2019/12/06	1	23.35	0	0.00	23.40	1	10,905	0.01%
2019/12/04	0	0.00	0.3	23.50	23.60	-0.3	10,920	0.00%
2019/12/02	0	0.00	1	23.45	23.40	-1	11,148	-0.01%
2019/11/29	10	23.50	0	0.00	23.40	10	11,182	0.09%
2019/11/26	0	0.00	2	23.60	23.55	-2	11,346	-0.02%
2019/11/25	0	0.00	62	23.38	23.45	-62	10,939	-0.57%
2019/11/21	0	0.00	1	23.40	23.40	-1	11,514	-0.01%
2019/11/20	2	23.30	0	0.00	23.50	2	11,524	0.02%
2019/11/19	1	23.45	0	0.00	23.50	1	11,642	0.01%
2019/11/18	0	0.00	4	23.35	23.45	-4	11,723	-0.03%
2019/11/15	2	23.20	0	0.00	23.20	2	11,831	0.02%
2019/11/14	2	23.20	3	23.20	23.20	-1	11,932	-0.01%
2019/11/13	0	0.00	3	23.55	23.35	-3	12,086	-0.02%
2019/11/12	4.1	23.71	0	0.00	23.80	4.1	12,080	0.03%
2019/11/11	0	0.00	0	23.75	23.80	0	12,181	0.00%
2019/11/08	4	23.75	3	23.78	23.80	1	12,219	0.01%
2019/11/04	0	0.00	11.7	23.55	23.60	-11.7	12,458	-0.09%
2019/10/31	0	0.00	1	23.50	23.45	-1	12,741	-0.01%
2019/10/25	0	0.00	2	23.40	23.45	-2	12,833	-0.02%
2019/10/24	0	0.00	3	23.50	23.50	-3	12,894	-0.02%
2019/10/23	2	23.30	0	0.00	23.40	2	13,192	0.02%
2019/10/22	0	0.00	2	23.40	23.40	-2	13,318	-0.02%
2019/10/21	10	23.30	7	23.20	23.30	3	13,338	0.02%
2019/10/18	1	23.25	11	23.25	23.25	-10	13,356	-0.07%
2019/10/17	2	23.30	0	0.00	23.25	2	13,417	0.01%
2019/10/16	0	0.00	2	23.10	23.20	-2	13,284	-0.02%
2019/10/15	1	23.10	0.1	23.15	23.20	0.9	13,239	0.01%
2019/10/14	1	23.05	20	23.10	23.15	-19	13,301	-0.14%
2019/10/09	0	0.00	1	23.00	22.90	-1	13,266	-0.01%
2019/10/08	1	23.10	10	23.10	23.05	-9	13,235	-0.07%
2019/10/07	0	0.00	4	22.90	22.95	-4	13,179	-0.03%
2019/10/04	84	22.90	0	0.00	22.85	84	13,171	0.64%
2019/10/03	3	22.88	0	0.00	22.85	3	13,123	0.02%
2019/10/02	0	0.00	40	23.00	22.95	-40	12,990	-0.31%
2019/10/01	0.4	23.05	0	0.00	23.05	0.4	12,942	0.00%
2019/09/27	5	23.00	2	23.00	23.00	3	12,707	0.02%
2019/09/26	20	23.10	0	0.00	23.10	20	12,630	0.16%
2019/09/24	2	23.10	0	0.00	23.20	2	12,609	0.02%
2019/09/23	5	23.15	0	0.00	23.15	5	12,599	0.04%
2019/09/20	0	0.00	2	23.15	23.45	-2	12,765	-0.02%
2019/09/19	1	23.15	0	0.00	23.20	1	12,561	0.01%
2019/09/18	4	23.30	0	0.00	23.20	4	12,587	0.03%
2019/09/17	4	23.31	0	0.00	23.20	4	12,564	0.03%
2019/09/11	0	0.00	1	23.50	23.50	-1	12,980	-0.01%
2019/09/10	7	23.32	0	0.00	23.35	7	12,971	0.05%
2019/09/06	11	23.15	0	23.20	23.15	10.9	12,996	0.08%
2019/09/05	10	23.05	0	0.00	23.15	10	13,021	0.08%
2019/09/04	5	22.99	0	0.00	23.00	5	12,955	0.04%
2019/09/03	5	23.05	0	0.00	23.00	5	12,843	0.04%
2019/09/02	3	23.10	2.4	23.07	23.20	0.6	12,828	0.00%
2019/08/28	12	22.85	0	0.00	23.10	12	12,854	0.09%
2019/08/26	2	23.00	0	0.00	22.95	2	12,402	0.02%
2019/08/23	0	23.20	0	0.00	23.15	0	12,373	0.00%
2019/08/22	1	23.05	0	0.00	23.15	1	12,445	0.01%
2019/08/20	19	23.07	0	0.00	23.05	19	13,989	0.14%
2019/08/19	8	23.07	0	0.00	23.05	8	13,908	0.06%
2019/08/16	5	23.05	0	0.00	23.10	5	13,853	0.04%
2019/08/15	2	23.05	0	0.00	23.05	2	13,779	0.01%
2019/08/14	3	23.30	0	0.00	23.20	3	13,920	0.02%
2019/08/08	1	23.45	0	0.00	23.40	1	14,175	0.01%
2019/08/02	0	0.00	9	23.52	23.65	-9	14,594	-0.06%
2019/08/01	11	23.85	1	23.80	23.80	10	14,550	0.07%
2019/07/30	0.5	24.10	0	0.00	24.10	0.5	14,440	0.00%
2019/07/29	0	0.00	1	24.15	24.15	-1	14,547	-0.01%
2019/07/26	5	24.15	0	0.00	24.20	5	14,535	0.03%
2019/07/25	6	24.17	10	24.10	24.10	-4	14,505	-0.03%
2019/07/24	5	24.95	4	24.95	25.00	1	14,326	0.01%
2019/07/23	2	24.95	0	0.00	24.90	2	14,132	0.01%
2019/07/22	2	25.00	0	0.00	24.90	2	14,026	0.01%
2019/07/16	0	0.00	1	24.70	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%
2019/07/12	4	24.80	0	0.00	24.80	4	13,652	0.03%
2019/07/11	5	24.85	0	0.00	24.80	5	13,683	0.04%
2019/07/10	0.5	24.80	1	24.80	24.85	-0.5	13,770	0.00%
2019/07/04	0	0.00	5	24.60	24.65	-5	13,901	-0.04%
2019/07/01	0.8	24.85	11.8	24.85	24.85	-11	13,884	-0.08%
2019/06/28	20	25.00	0	0.00	24.95	20	13,995	0.14%
2019/06/27	1.2	24.88	0	0.00	24.90	1.2	14,032	0.01%
2019/06/19	0	0.00	1	24.75	24.95	-1	13,299	-0.01%
2019/06/18	0	0.00	1	24.60	24.60	-1	13,071	-0.01%
2019/06/11	0	0.00	3	24.35	24.40	-3	13,005	-0.02%
2019/06/10	0	0.00	1	24.40	24.50	-1	13,039	-0.01%
2019/06/06	1	24.20	2	24.30	24.35	-1	13,073	-0.01%
2019/06/05	0.8	24.25	0	0.00	24.20	0.8	13,065	0.01%
2019/06/03	3	24.05	2	24.05	24.15	1	13,164	0.01%
2019/05/30	1	24.05	0	0.00	24.10	1	13,450	0.01%
2019/05/29	2	24.15	0	0.00	24.10	2	13,529	0.01%
2019/05/28	3	24.40	1	24.30	24.30	2	13,551	0.01%
2019/05/27	5	24.25	8	24.20	24.30	-3	12,083	-0.02%
2019/05/23	1	24.30	0	0.00	24.45	1	12,125	0.01%
2019/05/22	32	24.31	0	0.00	24.45	32	12,132	0.26%
2019/05/21	2	24.50	3	24.48	24.65	-1	12,129	-0.01%
2019/05/20	0	0.00	2	24.25	24.20	-2	11,940	-0.02%
2019/05/17	1	24.00	0	0.00	24.00	1	11,873	0.01%
2019/05/16	30	24.00	1	24.00	24.00	29	11,768	0.25%
2019/05/15	20	24.13	0	0.00	24.00	20	11,656	0.17%
2019/05/14	8	24.14	0	0.00	24.10	8	11,518	0.07%
2019/05/13	0	0.00	24	24.50	24.45	-24	11,229	-0.21%
2019/05/10	6	24.63	0	0.00	24.55	6	11,347	0.05%
2019/05/09	5	24.76	0	0.00	24.70	5	11,508	0.04%
2019/05/06	1	24.85	2	25.00	25.00	-1	11,607	-0.01%
2019/05/02	2	24.98	5	25.00	24.90	-3	11,588	-0.03%
2019/04/30	9	24.92	0	0.00	24.95	9	11,626	0.08%
2019/04/29	4	25.05	1	25.10	25.10	3	11,591	0.03%
2019/04/26	6	25.04	0	0.00	25.10	6	11,687	0.05%
2019/04/25	4	25.05	0	0.00	25.00	4	11,761	0.03%
2019/04/23	0	0.00	5	25.10	25.15	-5	12,062	-0.04%
2019/04/18	0	0.00	9.1	25.05	25.10	-9.1	12,581	-0.07%
2019/04/17	1	25.25	5	25.10	25.25	-4	12,962	-0.03%
2019/04/16	20	25.15	0	0.00	25.20	20	13,024	0.15%
2019/04/12	7	25.06	0	0.00	25.20	7	13,221	0.05%
2019/04/11	1	25.05	0	0.00	25.05	1	13,233	0.01%
2019/04/10	1	25.25	1	25.20	25.25	0	13,263	0.00%
2019/04/09	7	25.00	0	0.00	25.10	7	13,266	0.05%
2019/04/08	5	25.00	0	0.00	25.10	5	13,319	0.04%
2019/04/03	2	25.00	0	0.00	25.00	2	13,244	0.02%
2019/04/02	5.5	24.90	0	0.00	24.90	5.5	13,375	0.04%
2019/04/01	3	25.13	0	0.00	25.00	3	13,234	0.02%
2019/03/28	0	0.00	9	24.99	25.00	-9	13,059	-0.07%
2019/03/27	20	25.00	0.6	25.00	25.05	19.4	13,055	0.15%
2019/03/26	0	0.00	6	25.00	25.00	-6	13,204	-0.05%
2019/03/25	6	24.81	0	0.00	24.85	6	13,264	0.05%
2019/03/22	0	0.00	7	25.00	25.00	-7	13,279	-0.05%
2019/03/21	0	0.00	30	25.00	25.00	-30	13,325	-0.23%
2019/03/18	0.2	25.00	0	0.00	25.05	0.2	13,701	0.00%
2019/03/15	0	0.00	1	24.95	25.05	-1	13,706	-0.01%
2019/03/14	11	24.80	0	0.00	24.75	11	13,559	0.08%
2019/03/13	1	24.90	0	0.00	25.00	1	13,605	0.01%
2019/03/08	2	24.80	0	0.00	24.75	2	13,833	0.01%
2019/03/07	2	24.85	0	0.00	24.95	2	14,144	0.01%
2019/03/06	2	25.13	0	0.00	25.15	2	14,054	0.01%
2019/03/05	0	0.00	1	25.30	25.40	-1	14,086	-0.01%
2019/03/04	1	25.40	0	0.00	25.35	1	14,212	0.01%
2019/02/26	0	0.00	5	25.50	25.50	-5	14,093	-0.04%
2019/02/25	0	0.00	2	25.40	25.30	-2	13,895	-0.01%
2019/02/20	0	0.00	24	25.05	25.20	-24	13,861	-0.17%
2019/02/19	1.1	25.00	0	0.00	25.00	1.1	13,870	0.01%
2019/02/18	0	0.00	10	25.30	25.15	-10	13,953	-0.07%
2019/02/13	0	0.00	19	25.47	25.50	-19	14,135	-0.13%
2019/02/12	0	0.00	33.7	25.43	25.45	-33.7	14,021	-0.24%
2019/02/11	0	0.00	5	25.50	25.25	-5	13,978	-0.04%
2019/01/30	10.7	25.39	7	25.44	25.45	3.7	13,914	0.03%
2019/01/29	6	25.19	5	25.10	25.35	1	13,765	0.01%
2019/01/28	0	0.00	2.4	25.28	25.35	-2.4	13,811	-0.02%
2019/01/25	5.3	25.34	18.2	25.28	25.35	-12.9	13,917	-0.09%
2019/01/24	0	0.00	2	25.05	25.10	-2	13,742	-0.01%
2019/01/22	0	0.00	7	25.01	25.05	-7	14,070	-0.05%
2019/01/18	0	0.00	1	24.95	25.00	-1	14,007	-0.01%
2019/01/17	0	0.00	26.5	24.96	25.00	-26.5	14,079	-0.19%
2019/01/14	0	0.00	2	24.80	24.90	-2	14,258	-0.01%
2019/01/11	0	0.00	11	24.90	24.90	-11	14,314	-0.08%
2019/01/10	0	0.00	10	24.86	24.90	-10	14,253	-0.07%
2019/01/09	0	0.00	25	24.86	24.95	-25	14,168	-0.18%
2019/01/08	0	0.00	10	24.45	24.50	-10	14,036	-0.07%
2019/01/07	0	0.00	20	24.40	24.45	-20	14,206	-0.14%
2019/01/03	0	0.00	2	24.10	24.15	-2	15,220	-0.01%
2019/01/02	2	23.90	0	0.00	24.00	2	15,526	0.01%
2018/12/28	0	0.00	162	24.00	24.25	-162	15,614	-1.04%	大賣/鉅額交易
2018/12/26	11	23.80	0	0.00	23.80	11	15,745	0.07%
2018/12/25	61	23.87	0.1	23.90	23.80	60.9	15,970	0.38%
2018/12/24	41	24.05	0	0.00	24.15	41	16,006	0.26%
2018/12/22	20	24.10	0	0.00	24.05	20	16,217	0.12%
2018/12/21	0	0.00	10	24.25	24.20	-10	16,676	-0.06%
2018/12/20	0	0.00	3	24.18	24.30	-3	16,677	-0.02%
2018/12/19	0.7	24.15	1	24.30	24.30	-0.3	16,861	0.00%
2018/12/17	0	0.00	56	24.06	24.05	-56	17,173	-0.33%
2018/12/14	3	24.00	0.7	24.15	24.15	2.3	17,267	0.01%
2018/12/12	0	0.00	2	24.05	24.35	-2	17,364	-0.01%
2018/12/11	2	23.80	100	23.85	23.95	-98	17,231	-0.57%
2018/12/07	0	0.00	2	24.05	23.90	-2	17,418	-0.01%
2018/12/06	0	0.00	200	24.10	23.95	-200	17,525	-1.14%	大賣/鉅額交易
2018/12/03	0	0.00	2	24.20	24.25	-2	17,446	-0.01%
2018/11/30	0	0.00	3	23.98	24.00	-3	17,538	-0.02%
2018/11/29	1	23.85	10	23.90	23.85	-9	17,283	-0.05%
2018/11/28	3	23.70	2	23.85	23.85	1	17,175	0.01%
2018/11/27	16	23.68	0	0.00	23.65	16	17,067	0.09%
2018/11/26	4	23.88	0	0.00	23.95	4	16,983	0.02%
2018/11/23	104	24.00	0	0.00	23.85	104	16,869	0.62%	大買/鉅額交易
2018/11/22	2	24.05	0	0.00	24.05	2	16,945	0.01%
2018/11/21	4	24.05	0	0.00	24.05	4	17,109	0.02%
2018/11/16	0	0.00	6	24.41	24.45	-6	17,297	-0.03%
2018/11/14	6	23.99	0	0.00	24.10	6	17,803	0.03%
2018/11/13	1	24.10	0	0.00	24.25	1	17,761	0.01%
2018/11/12	0	0.00	1	24.30	24.25	-1	17,710	-0.01%
2018/11/09	54	24.58	0	0.00	24.25	54	17,871	0.30%
2018/11/08	1	24.50	14	24.69	24.70	-13	18,425	-0.07%
2018/11/07	100	24.50	5	24.50	24.50	95	18,640	0.51%
2018/11/06	1	24.15	1	24.20	24.35	0	18,561	0.00%
2018/11/05	100	24.10	1	24.35	24.35	99	18,497	0.54%
2018/11/02	1	24.10	1	24.10	24.15	0	18,420	0.00%
2018/11/01	0	0.00	4	24.08	24.05	-4	18,370	-0.02%
2018/10/31	105	24.38	0	0.00	24.40	105	18,356	0.57%	大買/鉅額交易
2018/10/30	3	24.10	2	23.95	24.15	1	18,183	0.01%
2018/10/29	0	0.00	12	23.69	23.75	-12	18,013	-0.07%
2018/10/26	6	23.58	0	0.00	23.65	6	18,157	0.03%
2018/10/25	4	23.50	2	23.85	23.75	2	18,193	0.01%
2018/10/24	17	23.73	3	23.70	23.70	14	18,250	0.08%
2018/10/23	6	24.03	1.3	24.04	24.15	4.7	18,150	0.03%
2018/10/22	4	24.15	0.9	24.25	24.15	3.1	18,345	0.02%
2018/10/19	0	0.00	2	24.20	24.30	-2	19,115	-0.01%
2018/10/18	0	0.00	2	24.28	24.25	-2	19,532	-0.01%
2018/10/17	2	24.40	0	0.00	24.15	2	20,042	0.01%
2018/10/16	0	0.00	4	24.24	24.45	-4	20,047	-0.02%
2018/10/15	25.4	24.10	2	24.25	24.05	23.4	19,874	0.12%
2018/10/12	10	24.27	2	24.50	24.50	8	19,699	0.04%
2018/10/11	41	24.30	1	25.00	24.20	40	19,466	0.21%
2018/10/09	0	0.00	12	25.50	25.35	-12	18,594	-0.06%
2018/10/08	2	25.25	0	0.00	25.25	2	18,261	0.01%
2018/10/05	1	24.90	0	0.00	25.10	1	18,143	0.01%
2018/10/04	2	25.15	2.8	25.36	25.40	-0.8	17,992	0.00%
2018/10/03	0	0.00	1	25.45	25.45	-1	17,849	-0.01%
2018/10/02	2	25.18	0	0.00	25.20	2	17,636	0.01%
2018/10/01	1.8	25.41	2	25.55	25.50	-0.2	17,469	0.00%