中鋼 (2002)-群益金鼎-新店券商分點個股進出

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
▲0.10
漲幅
+0.40%
成交量
12,657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-新店券商分點個股進出

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-新店券商分點個股進出
群益金鼎-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2.3	24.91	0	0.00	24.85	2.3	22,573	0.01%
2024/04/29	0	0.00	22	24.92	25.00	-22	22,531	-0.10%
2024/04/26	2	24.63	0.1	24.60	24.55	1.9	22,361	0.01%
2024/04/25	10	24.55	0	0.00	24.55	10	22,522	0.04%
2024/04/24	1	24.75	3	24.80	24.75	-2	22,584	-0.01%
2024/04/23	0	0.00	0.3	24.80	24.85	-0.3	22,958	0.00%
2024/04/22	2	24.60	3.9	24.78	24.70	-1.9	23,079	-0.01%
2024/04/19	2	24.35	20	24.68	24.45	-18	22,843	-0.08%
2024/04/18	14	24.82	5	24.92	24.80	9	22,443	0.04%
2024/04/17	6	24.41	0	0.00	24.45	6	22,124	0.03%
2024/04/16	1	24.25	9	24.30	24.25	-8	21,924	-0.04%
2024/04/15	12	24.67	1	24.95	24.55	11	21,955	0.05%
2024/04/12	15	24.88	0	0.00	24.85	15	21,603	0.07%
2024/04/11	6	25.38	21	25.42	25.30	-15	21,411	-0.07%
2024/04/10	34	25.87	3.2	26.11	25.60	30.8	21,174	0.15%
2024/04/09	134.5	25.29	62	25.76	26.05	72.5	20,756	0.35%	大買/
2024/04/08	111	24.92	3	24.85	25.00	108	19,149	0.56%	大買/鉅額交易
2024/04/03	3	24.50	1.1	24.60	24.65	1.9	18,646	0.01%
2024/04/02	1	24.20	1	24.15	24.30	0	18,076	0.00%
2024/03/29	0	0.00	1	23.90	23.90	-1	18,075	-0.01%
2024/03/28	0	0.00	5	23.90	23.80	-5	18,183	-0.03%
2024/03/27	2	24.00	4	23.93	23.90	-2	18,448	-0.01%
2024/03/26	0	0.00	0.4	23.90	24.00	-0.4	18,659	0.00%
2024/03/25	10	23.83	1	23.75	23.85	9	19,003	0.05%
2024/03/22	2	23.80	0	0.00	23.95	2	19,488	0.01%
2024/03/21	1	23.75	1.1	23.94	23.85	-0.1	20,422	0.00%
2024/03/20	6	23.58	2	23.55	23.50	4	21,978	0.02%
2024/03/19	1	23.70	14	23.64	23.65	-13	22,295	-0.06%
2024/03/18	27	23.70	3	23.65	23.70	24	22,698	0.11%
2024/03/15	8	23.89	0	0.00	23.85	8	22,887	0.03%
2024/03/14	14	23.97	6	24.01	24.05	8	23,135	0.03%
2024/03/13	4	23.90	28	23.85	23.95	-24	23,130	-0.10%
2024/03/12	1.8	24.15	0	0.00	24.15	1.8	22,921	0.01%
2024/03/11	2	24.00	0	0.00	24.05	2	23,083	0.01%
2024/03/08	40	24.03	4	23.92	24.10	36	23,355	0.15%
2024/03/07	3.4	23.93	0	0.00	23.95	3.4	23,599	0.01%
2024/03/06	0	0.00	0	24.10	24.05	0	24,137	0.00%
2024/03/05	10	24.07	1	24.10	24.05	9	25,743	0.03%
2024/03/04	12	24.18	2.1	24.20	24.20	9.9	26,527	0.04%
2024/03/01	1	24.35	2	24.40	24.45	-1	27,266	0.00%
2024/02/29	7	24.63	0	0.00	24.60	7	27,983	0.03%
2024/02/27	4.2	24.68	30	24.60	24.65	-25.8	28,695	-0.09%
2024/02/26	3	24.95	6	24.90	24.90	-3	29,191	-0.01%
2024/02/23	0	0.00	2	25.10	25.00	-2	29,768	-0.01%
2024/02/22	11	25.15	6	25.15	25.15	5	30,494	0.02%
2024/02/21	1	25.25	0	0.00	25.25	1	30,630	0.00%
2024/02/20	0	0.00	11	25.30	25.30	-11	30,797	-0.04%
2024/02/19	1	25.30	13.6	25.33	25.40	-12.6	31,056	-0.04%
2024/02/16	0	0.00	4	24.80	24.90	-4	31,421	-0.01%
2024/02/15	4.5	24.61	36	24.63	24.60	-31.5	31,562	-0.10%
2024/02/05	2	24.90	0	0.00	24.85	2	31,422	0.01%
2024/02/02	6	25.13	12	25.10	25.15	-6	31,452	-0.02%
2024/01/31	1	24.90	0	0.00	25.15	1	31,838	0.00%
2024/01/30	8	25.21	0	0.00	25.05	8	31,894	0.03%
2024/01/25	2	25.03	0	0.00	25.10	2	32,373	0.01%
2024/01/24	1	25.10	0	0.00	25.15	1	32,398	0.00%
2024/01/23	4	24.75	0	0.00	24.80	4	32,402	0.01%
2024/01/22	0	0.00	23	24.75	24.75	-23	32,302	-0.07%
2024/01/19	10.2	24.69	0	0.00	24.65	10.2	32,342	0.03%
2024/01/18	22	24.83	0	0.00	24.80	22	32,343	0.07%
2024/01/17	11.2	25.03	0	0.00	24.80	11.2	32,692	0.03%
2024/01/16	5.5	25.37	10	25.40	25.20	-4.5	32,521	-0.01%
2024/01/15	7	25.95	0.5	26.00	25.80	6.5	32,397	0.02%
2024/01/12	1.5	25.83	0	0.00	25.80	1.5	32,977	0.00%
2024/01/11	1	25.85	0	0.00	25.80	1	33,234	0.00%
2024/01/10	7	25.83	0	0.00	25.85	7	34,221	0.02%
2024/01/09	9.1	26.16	0	0.00	26.00	9.1	34,423	0.03%
2024/01/08	0.2	26.70	0	0.00	26.50	0.2	34,277	0.00%
2024/01/05	1	26.60	0	0.00	26.70	1	34,359	0.00%
2024/01/04	2	26.65	0	0.00	26.70	2	34,474	0.01%
2024/01/03	1	26.60	0	0.00	26.70	1	34,778	0.00%
2024/01/02	0	0.00	13	26.98	27.00	-13	34,674	-0.04%
2023/12/29	2	26.90	17	26.90	27.00	-15	34,911	-0.04%
2023/12/28	3	26.92	1	26.95	27.00	2	35,276	0.01%
2023/12/27	1	26.85	23	26.82	26.90	-22	35,434	-0.06%
2023/12/26	21	26.90	2	26.80	26.90	19	35,611	0.05%
2023/12/25	5.5	26.80	5	26.80	26.85	0.5	36,045	0.00%
2023/12/22	0	0.00	14	26.63	26.75	-14	36,644	-0.04%
2023/12/21	5	26.60	10	26.60	26.60	-5	36,500	-0.01%
2023/12/20	3	26.60	0	0.00	26.55	3	36,266	0.01%
2023/12/19	14	26.49	11	26.34	26.65	3	35,930	0.01%
2023/12/18	24.5	26.66	12.6	26.86	26.65	11.9	35,758	0.03%
2023/12/15	7	26.21	7.2	26.22	26.45	-0.2	34,745	0.00%
2023/12/14	1	25.25	0	0.00	25.40	1	33,085	0.00%
2023/12/13	13.2	25.14	0	0.00	25.15	13.2	32,610	0.04%
2023/12/12	12.4	25.48	10	25.40	25.45	2.4	32,687	0.01%
2023/12/11	12	25.73	0	0.00	25.70	12	32,312	0.04%
2023/12/08	0	0.00	19.1	26.09	26.10	-19.1	31,727	-0.06%
2023/12/07	2	26.10	0	0.00	26.05	2	31,646	0.01%
2023/12/06	0	0.00	5	26.20	26.25	-5	31,648	-0.02%
2023/12/04	0	0.00	1	26.05	26.05	-1	31,330	0.00%
2023/12/01	10.1	25.83	0	0.00	26.00	10.1	30,872	0.03%
2023/11/30	11	25.85	5	26.20	26.20	6	30,075	0.02%
2023/11/29	11	25.92	2	26.00	26.20	9	28,343	0.03%
2023/11/28	4	26.03	1	26.15	26.10	3	27,448	0.01%
2023/11/27	0	0.00	1	26.15	26.15	-1	26,911	0.00%
2023/11/24	0	0.00	0.1	25.60	25.90	-0.1	26,050	0.00%
2023/11/22	2.1	25.38	0	0.00	25.80	2.1	24,680	0.01%
2023/11/21	5	25.58	5.3	25.51	25.70	-0.3	24,330	0.00%
2023/11/20	0	0.00	4	25.30	25.30	-4	23,784	-0.02%
2023/11/16	0	0.00	5.1	25.20	25.20	-5.1	23,902	-0.02%
2023/11/15	4	24.84	10	24.70	24.95	-6	23,694	-0.03%
2023/11/14	11.1	24.35	2	24.30	24.55	9.1	23,488	0.04%
2023/11/13	17	24.57	0	0.00	24.50	17	23,736	0.07%
2023/11/10	1	24.45	2	24.65	24.65	-1	23,935	0.00%
2023/11/09	6	24.40	0	0.00	24.55	6	23,952	0.03%
2023/11/08	2	24.58	0	0.00	24.60	2	24,099	0.01%
2023/11/07	17	24.62	1	24.65	24.80	16	24,043	0.07%
2023/11/06	19	25.15	1	25.15	25.00	18	24,007	0.07%
2023/11/03	0	0.00	1	24.65	24.55	-1	23,732	0.00%
2023/11/02	1	24.30	0	0.00	24.25	1	23,784	0.00%
2023/10/31	0	0.00	1	24.15	24.15	-1	23,946	0.00%
2023/10/30	3	24.07	7	24.10	24.10	-4	24,425	-0.02%
2023/10/27	1	24.10	0	0.00	24.00	1	24,546	0.00%
2023/10/26	6	24.12	0	0.00	24.05	6	24,855	0.02%
2023/10/25	2	24.25	0	0.00	24.40	2	24,877	0.01%
2023/10/24	11.1	23.62	0	0.00	23.60	11.1	24,831	0.04%
2023/10/23	3	23.82	0	23.90	23.80	3	24,893	0.01%
2023/10/20	9.1	23.91	0	0.00	23.90	9.1	24,917	0.04%
2023/10/19	4	24.30	1	24.30	24.50	3	24,651	0.01%
2023/10/18	10.1	24.42	1.2	24.55	24.85	8.9	24,631	0.04%
2023/10/17	0	0.00	1.3	24.52	24.75	-1.3	23,878	-0.01%
2023/10/13	1	24.85	11	24.85	24.85	-10	23,802	-0.04%
2023/10/12	5	24.75	0	0.00	24.85	5	23,787	0.02%
2023/10/06	0	0.00	3	24.40	24.65	-3	23,291	-0.01%
2023/10/05	25	24.52	0	0.00	24.55	25	23,213	0.11%
2023/10/04	4	24.31	15	24.30	24.25	-11	22,864	-0.05%
2023/10/03	5	24.87	0	0.00	24.85	5	22,390	0.02%
2023/10/02	24.2	25.07	0	0.00	25.25	24.2	22,231	0.11%
2023/09/28	3	25.07	10	25.25	25.25	-7	22,362	-0.03%
2023/09/27	26.1	25.44	5	25.45	25.45	21.1	21,904	0.10%
2023/09/26	13	26.02	0	0.00	26.05	13	21,314	0.06%
2023/09/25	8	26.20	0	0.00	26.20	8	21,227	0.04%
2023/09/22	3	26.20	10	26.20	26.20	-7	21,466	-0.03%
2023/09/21	9	26.12	0	0.00	26.15	9	21,461	0.04%
2023/09/20	5	26.56	0	0.00	26.50	5	21,129	0.02%
2023/09/18	2	26.75	2	26.75	26.75	0	21,342	0.00%
2023/09/15	5.1	26.51	0	0.00	26.60	5.1	21,363	0.02%
2023/09/13	11	26.35	15	26.35	26.35	-4	20,744	-0.02%
2023/09/12	17	26.34	0	0.00	26.30	17	20,930	0.08%
2023/09/11	4	26.24	11	26.20	26.25	-7	20,867	-0.03%
2023/09/08	3	26.40	0	0.00	26.35	3	20,807	0.01%
2023/09/04	20	26.85	0	0.00	27.05	20	20,597	0.10%
2023/09/01	11	26.63	0	0.00	26.70	11	20,572	0.05%
2023/08/31	1	26.60	0	0.00	26.50	1	20,563	0.00%
2023/08/30	2	26.50	0	0.00	26.55	2	20,161	0.01%
2023/08/29	2.1	26.20	10	26.20	26.40	-7.9	20,104	-0.04%
2023/08/28	11	26.36	0.2	26.55	26.50	10.8	19,863	0.05%
2023/08/25	1	26.50	4	26.20	26.30	-3	20,604	-0.01%
2023/08/24	3	26.50	0	0.00	26.50	3	20,759	0.01%
2023/08/23	8	26.59	0	0.00	26.60	8	20,872	0.04%
2023/08/22	3	26.73	1	26.95	26.70	2	20,883	0.01%
2023/08/21	2	27.05	0	0.00	27.10	2	20,951	0.01%
2023/08/18	1	27.20	10	26.93	27.20	-9	21,018	-0.04%
2023/08/17	89.1	26.42	0	0.00	26.60	89.1	20,864	0.43%
2023/08/16	17.3	26.90	0	0.00	26.85	17.3	20,669	0.08%
2023/08/15	10.1	27.16	0	0.00	27.10	10.1	20,450	0.05%
2023/08/14	3.2	27.21	3	27.20	27.20	0.2	20,375	0.00%
2023/08/11	2.4	27.78	0	0.00	27.65	2.4	20,288	0.01%
2023/08/10	3.1	27.90	2	27.93	27.90	1.1	20,157	0.01%
2023/08/09	2.1	28.00	0	0.00	28.15	2.1	19,964	0.01%
2023/08/07	0.1	28.35	3	28.40	28.50	-2.9	19,652	-0.01%
2023/08/04	0.1	28.30	0	0.00	28.30	0.1	19,542	0.00%
2023/08/02	3	27.93	0	0.00	28.00	3	19,568	0.02%
2023/07/31	11.1	27.97	2	27.95	27.95	9.1	19,064	0.05%
2023/07/28	12.3	28.28	0	0.00	28.20	12.3	18,801	0.07%
2023/07/27	8	28.42	0	0.00	28.45	8	18,612	0.04%
2023/07/25	5	29.45	10	29.35	29.35	-5	18,191	-0.03%
2023/07/21	2	29.30	2	29.35	29.25	0	18,479	0.00%
2023/07/20	0	0.00	2	29.25	29.45	-2	18,429	-0.01%
2023/07/19	3	29.20	11	29.20	29.30	-8	18,152	-0.04%
2023/07/18	5	29.20	15	29.30	29.20	-10	18,075	-0.06%
2023/07/17	0	0.00	7	29.30	29.30	-7	17,943	-0.04%
2023/07/14	2	29.20	0	29.25	29.15	2	18,019	0.01%
2023/07/13	1	29.05	12	29.15	29.05	-11	17,990	-0.06%
2023/07/12	1	28.85	0	0.00	28.85	1	18,231	0.01%
2023/07/11	1	28.85	1	28.90	28.85	0	18,450	0.00%
2023/07/07	5.1	28.80	0	0.00	28.65	5.1	19,088	0.03%
2023/07/06	15.2	29.04	0	0.00	28.95	15.2	19,032	0.08%
2023/07/05	1	29.50	0	0.00	29.50	1	18,642	0.01%
2023/07/04	0	0.00	1	29.65	29.55	-1	18,571	-0.01%
2023/07/03	0	0.00	1	29.80	29.80	-1	18,535	-0.01%
2023/06/30	3	29.53	10	29.60	29.40	-7	18,572	-0.04%
2023/06/28	1	29.70	2	29.70	29.70	-1	18,157	-0.01%
2023/06/27	1.1	29.80	0	0.00	29.75	1.1	18,219	0.01%
2023/06/26	0	0.00	2.3	29.63	29.60	-2.3	18,273	-0.01%
2023/06/21	1	29.65	0	0.00	29.65	1	18,157	0.01%
2023/06/19	1.6	29.81	5	29.85	29.85	-3.4	18,084	-0.02%
2023/06/16	0.1	29.68	1	29.75	29.75	-0.9	18,049	-0.01%
2023/06/15	0	0.00	0.1	29.65	29.65	-0.1	17,898	0.00%
2023/06/14	2	29.75	58	29.79	29.65	-56	18,448	-0.30%
2023/06/13	1.1	29.60	70	29.66	29.60	-68.9	18,504	-0.37%
2023/06/12	0.4	29.78	10	29.65	29.65	-9.6	18,590	-0.05%
2023/06/09	26	29.80	0	0.00	29.75	26	18,691	0.14%
2023/06/08	1	29.70	0.1	29.85	29.75	0.9	18,830	0.00%
2023/06/07	0.1	29.90	0	0.00	29.90	0.1	18,996	0.00%
2023/06/05	2	29.60	0	0.00	29.60	2	19,128	0.01%
2023/06/02	1	29.25	0	0.00	29.40	1	19,154	0.01%
2023/06/01	0	0.00	0.5	29.25	29.10	-0.5	19,112	0.00%
2023/05/30	0.2	29.08	0.1	29.20	29.00	0.1	18,395	0.00%
2023/05/29	4.1	29.08	0	0.00	29.05	4.1	18,552	0.02%
2023/05/26	11.2	29.31	0.4	29.45	29.20	10.8	18,590	0.06%
2023/05/25	3	29.57	0	0.00	29.40	3	18,417	0.02%
2023/05/24	0	0.00	1	29.90	29.95	-1	18,202	-0.01%
2023/05/23	0	29.95	1	30.00	29.90	-1	18,389	-0.01%
2023/05/22	2	30.00	0	0.00	30.00	2	18,345	0.01%
2023/05/19	1.5	29.65	0	29.60	29.60	1.5	18,103	0.01%
2023/05/18	0	0.00	1	29.70	29.70	-1	18,078	-0.01%
2023/05/16	0.1	29.20	0	0.00	29.20	0.1	17,856	0.00%
2023/05/15	0	0.00	1	29.15	29.15	-1	17,817	-0.01%
2023/05/12	1	29.30	10.1	29.18	29.00	-9.1	17,776	-0.05%
2023/05/11	1	29.30	10.1	29.18	29.15	-9.1	17,699	-0.05%
2023/05/10	1	29.20	0	0.00	29.35	1	17,751	0.01%
2023/05/09	1	29.15	0	0.00	29.35	1	17,807	0.01%
2023/05/08	0	0.00	1	29.10	29.30	-1	17,776	-0.01%
2023/05/05	5	28.95	0	0.00	29.10	5	17,797	0.03%
2023/05/04	0	0.00	1	29.05	29.10	-1	17,883	-0.01%
2023/05/03	7	29.11	0	0.00	29.15	7	17,938	0.04%
2023/05/02	1	29.20	0	0.00	29.30	1	18,221	0.01%
2023/04/28	1	29.10	0	0.00	29.10	1	18,833	0.01%
2023/04/27	15.1	28.90	0	0.00	28.90	15.1	18,787	0.08%
2023/04/26	13	29.21	0	0.00	29.30	13	18,472	0.07%
2023/04/25	2.1	30.00	1	29.80	29.75	1.1	18,392	0.01%
2023/04/24	1	30.00	1	30.00	30.05	0	18,492	0.00%
2023/04/21	4.1	30.28	2	30.45	30.15	2.1	18,533	0.01%
2023/04/19	5	30.44	0	0.00	30.45	5	19,090	0.03%
2023/04/18	6	30.65	1	30.70	30.70	5	18,913	0.03%
2023/04/17	5.1	30.70	2	30.75	30.75	3.1	18,886	0.02%
2023/04/14	7	31.09	0	0.00	31.10	7	18,795	0.04%
2023/04/13	1	31.40	2	31.43	31.45	-1	18,821	-0.01%
2023/04/12	3	30.95	0.5	31.10	31.10	2.5	18,533	0.01%
2023/04/11	1.1	30.85	0	0.00	30.90	1.1	18,691	0.01%
2023/04/10	0.1	31.00	0.7	30.95	30.90	-0.6	18,960	0.00%
2023/04/07	1	30.85	26	30.80	30.80	-25	19,061	-0.13%
2023/04/06	7	30.80	0	0.00	30.80	7	19,260	0.04%
2023/03/31	0	0.00	0.5	30.95	30.90	-0.5	19,621	0.00%
2023/03/30	0	0.00	10	30.95	31.00	-10	21,941	-0.05%
2023/03/28	3	30.85	3	30.85	30.85	0	25,765	0.00%
2023/03/27	1	30.90	1	30.95	30.90	0	27,362	0.00%
2023/03/24	3	31.10	0	0.00	31.10	3	28,898	0.01%
2023/03/23	0	0.00	1	31.15	31.25	-1	29,352	0.00%
2023/03/22	6	31.06	1	31.10	31.20	5	29,610	0.02%
2023/03/21	0	0.00	4	31.25	31.20	-4	30,163	-0.01%
2023/03/20	0	0.00	0.4	31.10	31.20	-0.4	30,288	0.00%
2023/03/17	0	0.00	14	31.30	31.45	-14	30,414	-0.05%
2023/03/16	1.1	30.75	0	0.00	30.60	1.1	30,063	0.00%
2023/03/15	2	30.68	1	30.85	30.70	1	30,163	0.00%
2023/03/14	2.1	30.70	8	30.75	30.70	-6	30,388	-0.02%
2023/03/13	5	30.80	0.3	30.80	31.00	4.7	30,657	0.02%
2023/03/10	7	30.60	5	30.60	30.60	2	30,725	0.01%
2023/03/09	10.1	30.91	0	0.00	30.75	10.1	30,970	0.03%
2023/03/08	1	31.00	3	31.00	31.20	-2	31,556	-0.01%
2023/03/06	1	30.75	0	0.00	30.80	1	32,278	0.00%
2023/03/03	1	30.60	0	0.00	30.70	1	32,666	0.00%
2023/03/02	1	30.70	0	0.00	30.65	1	33,313	0.00%
2023/03/01	20	30.46	5	30.64	30.30	15	33,269	0.05%
2023/02/24	12.1	31.60	0	0.00	31.40	12.1	32,884	0.04%
2023/02/23	1.1	31.90	0	0.00	31.80	1.1	32,816	0.00%
2023/02/22	0	0.00	7	31.81	31.95	-7	32,943	-0.02%
2023/02/21	2	31.85	3.1	32.08	32.10	-1.1	33,101	0.00%
2023/02/20	0.5	31.90	0.1	31.70	32.00	0.4	33,056	0.00%
2023/02/17	1	31.65	0	0.00	31.70	1	33,345	0.00%
2023/02/16	11	31.61	0	0.00	31.60	11	34,103	0.03%
2023/02/15	3	31.22	6.8	31.31	31.35	-3.8	34,376	-0.01%
2023/02/14	0.2	31.50	0	0.00	31.45	0.2	34,309	0.00%
2023/02/10	0.1	31.35	11	31.15	31.25	-10.9	34,587	-0.03%
2023/02/09	0.1	31.30	0	0.00	31.30	0.1	34,750	0.00%
2023/02/08	1	31.45	0	0.00	31.45	1	34,940	0.00%
2023/02/07	1	31.45	18	31.32	31.45	-17	34,964	-0.05%
2023/02/03	3.5	31.47	2	31.60	31.40	1.5	34,828	0.00%
2023/02/01	2	31.93	25	32.00	32.00	-23	34,770	-0.07%
2023/01/31	1.1	31.68	1	31.80	31.65	0.1	34,785	0.00%
2023/01/30	4	31.80	12	32.04	32.10	-8	34,490	-0.02%
2023/01/17	0	0.00	3	31.10	31.20	-3	33,992	-0.01%
2023/01/16	2	30.95	7	31.09	31.05	-5	34,017	-0.01%
2023/01/13	1	31.20	3.2	31.22	31.05	-2.2	34,090	-0.01%
2023/01/12	0	0.00	11.6	31.04	31.05	-11.6	34,885	-0.03%
2023/01/11	1	30.75	6	30.86	30.70	-5	34,972	-0.01%
2023/01/09	0	0.00	14	30.77	30.95	-14	35,303	-0.04%
2023/01/06	1	30.00	0	0.00	30.15	1	34,989	0.00%
2023/01/05	0	0.00	1	29.90	30.00	-1	35,172	0.00%
2023/01/03	0	0.00	5	30.25	30.25	-5	35,433	-0.01%
2022/12/30	1	29.80	0	0.00	29.80	1	35,227	0.00%
2022/12/29	5	29.89	0	0.00	29.95	5	35,231	0.01%
2022/12/28	1	30.30	0	0.00	30.60	1	35,061	0.00%
2022/12/27	0	0.00	7	30.45	30.30	-7	34,931	-0.02%
2022/12/26	1	30.70	0	0.00	30.60	1	34,857	0.00%
2022/12/23	8	30.23	0.4	30.60	30.70	7.6	34,932	0.02%
2022/12/22	0.1	30.35	21	30.69	30.65	-20.9	34,654	-0.06%
2022/12/21	2	29.28	37	29.52	29.70	-35	32,460	-0.11%
2022/12/20	0	0.00	1	28.80	28.45	-1	30,545	0.00%
2022/12/19	8	28.44	0	0.00	28.30	8	29,331	0.03%
2022/12/15	16	29.44	0.2	29.55	29.25	15.8	26,717	0.06%
2022/12/14	4	29.16	3	29.15	29.05	1	26,766	0.00%
2022/12/13	0.1	29.20	11.3	29.28	29.15	-11.2	27,093	-0.04%
2022/12/12	1	28.85	0	0.00	29.00	1	26,667	0.00%
2022/12/09	0	0.00	5.9	29.01	29.05	-5.9	27,144	-0.02%
2022/12/07	0	0.00	1.9	29.05	29.00	-1.9	27,079	-0.01%
2022/12/06	0	0.00	1	29.10	29.00	-1	27,066	0.00%
2022/12/05	2	29.00	0	0.00	29.20	2	26,901	0.01%
2022/12/02	4	29.03	1	29.25	29.00	3	26,847	0.01%
2022/12/01	1	29.20	10.3	29.39	29.25	-9.3	26,934	-0.03%
2022/11/30	1	29.05	3	29.02	29.15	-2	26,661	-0.01%
2022/11/28	3	28.23	0	0.00	27.90	3	25,715	0.01%
2022/11/25	1.4	28.87	3	29.42	28.75	-1.6	25,289	-0.01%
2022/11/24	0	0.00	9	29.32	29.20	-9	24,984	-0.04%
2022/11/23	0	0.00	27	29.00	29.00	-27	24,482	-0.11%
2022/11/22	10	28.90	0	0.00	29.00	10	24,459	0.04%
2022/11/21	0	0.00	2.1	28.90	29.00	-2.1	24,325	-0.01%
2022/11/18	5	28.25	21	28.35	28.40	-16	24,031	-0.07%
2022/11/17	1	28.40	0	0.00	28.40	1	23,905	0.00%
2022/11/16	1	28.80	3	28.90	28.80	-2	23,797	-0.01%
2022/11/15	0	0.00	4	29.09	29.10	-4	23,637	-0.02%
2022/11/14	1	28.55	16.1	28.75	28.95	-15.1	23,327	-0.06%
2022/11/11	1	27.95	1	27.80	28.00	0	22,650	0.00%
2022/11/10	1	27.55	0	0.00	27.55	1	22,457	0.00%
2022/11/09	1	27.70	0	0.00	27.80	1	22,554	0.00%
2022/11/07	0	0.00	5	27.10	27.15	-5	22,823	-0.02%
2022/11/04	4	26.68	0	0.00	26.75	4	22,951	0.02%
2022/11/01	7	27.00	0	0.00	27.00	7	23,055	0.03%
2022/10/31	6	26.90	4.1	26.90	26.85	1.9	23,188	0.01%
2022/10/28	1	26.70	0	0.00	27.15	1	23,351	0.00%
2022/10/27	16	27.12	1.1	27.46	27.05	14.9	23,482	0.06%
2022/10/26	5	27.25	0	0.00	27.30	5	23,716	0.02%
2022/10/25	1	27.15	0	0.00	27.25	1	24,274	0.00%
2022/10/20	0	0.00	37	27.96	28.60	-37	25,118	-0.15%
2022/10/19	0	0.00	2	27.70	27.45	-2	25,560	-0.01%
2022/10/18	0	0.00	25	27.11	27.20	-25	26,871	-0.09%
2022/10/17	1	26.70	2	26.53	27.05	-1	27,554	0.00%
2022/10/13	1	26.95	3	27.00	26.90	-2	28,945	-0.01%
2022/10/11	0.3	27.60	10	27.55	27.35	-9.7	30,472	-0.03%
2022/10/07	0	0.00	11	27.61	27.55	-11	30,607	-0.04%
2022/10/06	0	0.00	3	27.77	27.80	-3	30,887	-0.01%
2022/10/05	10	27.50	3	27.55	27.60	7	31,326	0.02%
2022/10/04	1.2	27.05	0	0.00	27.20	1.2	31,457	0.00%
2022/10/03	12	26.50	0	0.00	26.45	12	31,377	0.04%
2022/09/30	3.1	26.67	6	26.65	26.70	-2.9	31,568	-0.01%
2022/09/29	1	26.80	0	0.00	27.00	1	31,718	0.00%
2022/09/28	2	26.50	0	0.00	26.65	2	31,910	0.01%
2022/09/27	8	26.94	4	26.95	26.80	4	32,055	0.01%
2022/09/26	8	27.23	5	27.05	27.10	3	32,168	0.01%
2022/09/23	3	27.93	5	27.80	27.85	-2	32,220	-0.01%
2022/09/22	24	27.57	0	0.00	28.45	24	32,618	0.07%
2022/09/21	20.1	28.01	14.3	27.98	28.35	5.8	32,579	0.02%
2022/09/20	21	28.60	15	28.77	28.60	6	32,492	0.02%
2022/09/16	0	0.00	2	29.45	29.35	-2	33,347	-0.01%
2022/09/15	4	29.38	2	29.48	29.50	2	34,769	0.01%
2022/09/14	2	29.30	3	29.45	29.30	-1	35,334	0.00%
2022/09/13	3	29.63	0	0.00	29.80	3	36,034	0.01%
2022/09/12	0	0.00	7	29.61	29.70	-7	36,581	-0.02%
2022/09/08	0	0.00	11	29.19	29.25	-11	37,020	-0.03%
2022/09/07	5	29.00	11	29.45	28.75	-6	36,978	-0.02%
2022/09/01	7.2	28.50	1	28.65	28.55	6.2	37,280	0.02%
2022/08/31	3	28.85	3	29.00	28.95	0	37,205	0.00%
2022/08/30	5	28.75	0	0.00	29.00	5	37,157	0.01%
2022/08/29	2.1	28.62	0	0.00	28.80	2.1	37,256	0.01%
2022/08/26	0	0.00	1	29.20	29.25	-1	37,425	0.00%
2022/08/25	1	29.15	1	29.10	29.15	0	37,641	0.00%
2022/08/23	0	28.85	5	28.78	28.80	-5	38,628	-0.01%
2022/08/19	5	29.05	0.3	29.20	29.20	4.8	39,180	0.01%
2022/08/18	1	29.00	3	29.10	29.20	-2	39,328	-0.01%
2022/08/17	0	0.00	2	29.20	29.20	-2	39,403	-0.01%
2022/08/16	1	29.20	0	0.00	29.00	1	39,474	0.00%
2022/08/15	0	0.00	6	29.29	29.15	-6	39,619	-0.02%
2022/08/12	3	28.75	11	28.85	28.75	-8	39,496	-0.02%
2022/08/11	0	0.00	1	28.35	28.45	-1	39,794	0.00%
2022/08/10	0	0.00	11	28.00	28.00	-11	39,839	-0.03%
2022/08/09	0	0.00	1	27.90	28.00	-1	40,151	0.00%
2022/08/08	6	28.04	0	0.00	27.95	6	40,390	0.01%
2022/08/05	0	0.00	8	28.21	28.30	-8	40,506	-0.02%
2022/08/04	2	27.80	1	27.90	27.85	1	41,128	0.00%
2022/08/03	2	28.05	0.1	28.15	28.05	2	41,320	0.00%
2022/08/02	1	28.25	2	28.30	28.35	-1	41,442	0.00%
2022/08/01	11	28.38	10	28.26	28.60	1	41,478	0.00%
2022/07/29	2	27.53	0	0.00	27.70	2	41,131	0.00%
2022/07/28	8.1	27.64	3	27.35	27.35	5.1	41,080	0.01%
2022/07/27	20	27.57	1	27.65	27.60	19	40,652	0.05%
2022/07/26	77.6	27.86	3	28.00	27.85	74.6	40,201	0.19%
2022/07/25	19	31.02	7	31.19	31.30	12	38,908	0.03%
2022/07/22	6	30.70	5	30.80	30.80	1	37,598	0.00%
2022/07/21	2.1	30.40	15	30.23	30.50	-13	37,530	-0.03%
2022/07/20	4	30.44	12	30.48	30.50	-8	37,597	-0.02%
2022/07/19	20	30.15	5	30.40	30.25	15	37,829	0.04%
2022/07/18	21	28.84	5	29.10	30.65	16	37,556	0.04%
2022/07/15	13.1	28.93	0	0.00	28.95	13.1	37,284	0.04%
2022/07/14	3	29.00	1	29.25	29.25	2	37,327	0.01%
2022/07/13	20.1	28.94	3	29.00	29.05	17.1	37,205	0.05%
2022/07/12	10	28.86	0	0.00	28.90	10	37,380	0.03%
2022/07/11	4	29.31	0	0.00	29.10	4	37,386	0.01%
2022/07/08	1	29.45	0	0.00	29.35	1	37,433	0.00%
2022/07/07	0	0.00	16	29.20	29.05	-16	37,445	-0.04%
2022/07/06	10	29.06	0	0.00	29.00	10	37,525	0.03%
2022/07/05	2	28.95	3	29.17	29.20	-1	37,503	0.00%
2022/07/04	21	28.68	15	28.72	28.65	6	37,438	0.02%
2022/07/01	5	28.66	13	28.62	28.70	-8	37,570	-0.02%
2022/06/30	14	28.59	0	0.00	28.45	14	37,595	0.04%
2022/06/29	4	29.03	0	0.00	29.10	4	37,376	0.01%
2022/06/28	7	28.91	0	0.00	29.20	7	37,287	0.02%
2022/06/27	10	29.58	0	0.00	29.45	10	37,947	0.03%
2022/06/24	13.1	29.02	2	28.90	29.00	11.1	37,870	0.03%
2022/06/23	41.3	29.49	9	29.58	29.00	32.3	37,318	0.09%
2022/06/22	39	31.21	0	0.00	31.00	39	36,074	0.11%
2022/06/21	11.1	31.86	6	31.71	31.85	5.1	36,046	0.01%
2022/06/20	11	32.38	4	32.56	32.15	7	35,923	0.02%
2022/06/17	4	33.23	25	33.25	33.15	-21	36,269	-0.06%
2022/06/16	1	33.85	3	33.67	33.55	-2	37,274	-0.01%
2022/06/15	2	34.00	0	0.00	33.80	2	37,870	0.01%
2022/06/14	0	0.00	15	33.85	34.00	-15	38,213	-0.04%
2022/06/13	0	0.00	12	33.92	34.00	-12	38,572	-0.03%
2022/06/10	5	34.46	0	0.00	34.50	5	38,856	0.01%
2022/06/06	0	0.00	10	34.50	34.65	-10	40,918	-0.02%
2022/06/02	15.1	33.76	7	33.75	33.75	8.1	43,066	0.02%
2022/06/01	21	34.30	1	34.25	34.15	20	45,450	0.04%
2022/05/31	5	34.40	0	0.00	34.65	5	46,099	0.01%
2022/05/30	0	0.00	2	34.55	34.50	-2	46,569	0.00%
2022/05/27	11	34.14	9	34.23	34.40	2	48,683	0.00%
2022/05/26	0	0.00	7	34.07	34.05	-7	51,413	-0.01%
2022/05/25	0	33.80	2	33.60	33.85	-2	51,818	0.00%
2022/05/24	4	33.74	1	33.70	33.55	3	52,381	0.01%
2022/05/23	2	33.50	1	33.50	33.55	1	52,385	0.00%
2022/05/20	2	33.33	0.2	33.50	33.35	1.8	52,925	0.00%
2022/05/19	21	33.00	11	33.10	32.95	10	54,374	0.02%
2022/05/18	8	33.46	0	0.00	33.55	8	54,064	0.01%
2022/05/17	2	33.13	3	33.05	33.00	-1	53,964	0.00%
2022/05/16	3	33.23	3	33.15	33.20	0	53,866	0.00%
2022/05/13	18	33.38	0	0.00	33.35	18	53,809	0.03%
2022/05/12	70.1	33.75	26	33.30	33.20	44.1	53,805	0.08%
2022/05/11	13.1	34.31	2	34.30	34.20	11.1	53,590	0.02%
2022/05/10	1	34.65	1	34.70	34.60	0	54,067	0.00%
2022/05/09	18.1	35.20	11	35.07	35.00	7.1	54,035	0.01%
2022/05/06	3	35.82	9	35.82	35.80	-6	54,204	-0.01%
2022/05/05	1	36.35	2	36.35	36.35	-1	54,535	0.00%
2022/05/04	4	36.14	1	36.20	36.05	3	54,598	0.01%
2022/05/03	19	35.96	31	35.85	36.00	-12	55,028	-0.02%
2022/04/29	11	36.24	9	36.17	36.10	2	55,166	0.00%
2022/04/28	7	36.01	5	36.15	36.05	2	55,356	0.00%
2022/04/27	29.1	35.55	9	35.60	35.60	20.1	55,156	0.04%
2022/04/26	23.3	36.22	11	36.19	36.10	12.3	54,761	0.02%
2022/04/25	30	36.83	12	36.84	36.60	18	53,900	0.03%
2022/04/22	12	37.63	2	37.73	37.60	10	52,950	0.02%
2022/04/21	18	38.01	12	37.98	37.80	6	52,606	0.01%
2022/04/20	11	38.32	37	38.39	38.30	-26	52,794	-0.05%
2022/04/19	16	38.68	9	38.62	38.60	7	52,524	0.01%
2022/04/18	46	38.72	20	38.56	38.50	26	52,635	0.05%
2022/04/15	7	39.52	10	39.50	39.55	-3	52,034	-0.01%
2022/04/14	7	39.50	1	39.50	39.50	6	51,916	0.01%
2022/04/13	6	39.50	13	39.55	39.50	-7	51,893	-0.01%
2022/04/12	15	39.16	14	39.45	39.35	1	51,767	0.00%
2022/04/11	11	39.41	0	0.00	39.40	11	51,913	0.02%
2022/04/08	9	39.04	4	38.99	39.20	5	51,975	0.01%
2022/04/07	11	39.03	3	39.18	38.80	8	51,777	0.02%
2022/04/06	6	39.18	14	39.20	39.35	-8	51,641	-0.02%
2022/04/01	5	39.03	6	39.03	39.20	-1	51,380	0.00%
2022/03/31	4	38.89	3	38.97	38.95	1	51,152	0.00%
2022/03/30	33	38.67	7	38.74	38.95	26	51,097	0.05%
2022/03/29	9	39.47	6	39.68	39.40	3	50,742	0.01%
2022/03/28	1	39.85	19.2	39.57	40.00	-18.2	51,021	-0.04%
2022/03/25	3	40.10	7	40.03	40.00	-4	51,552	-0.01%
2022/03/24	11	40.03	11.1	40.00	40.00	-0.1	52,528	0.00%
2022/03/23	9	39.87	14	39.87	40.00	-5	54,775	-0.01%
2022/03/22	13	39.90	12.1	39.97	39.80	0.9	54,252	0.00%
2022/03/21	16	39.88	30	39.90	39.75	-14	53,362	-0.03%
2022/03/18	5	39.02	29	39.01	39.05	-24	52,118	-0.05%
2022/03/17	25	38.70	18	38.78	38.85	7	52,028	0.01%
2022/03/16	5.6	38.42	15	38.63	38.55	-9.4	51,788	-0.02%
2022/03/15	6.2	38.60	50	38.79	38.70	-43.8	51,350	-0.09%
2022/03/14	12	38.88	17	38.80	38.80	-5	51,489	-0.01%
2022/03/11	5	38.46	4	38.53	38.45	1	51,578	0.00%
2022/03/10	10	38.28	15	38.31	38.30	-5	51,322	-0.01%
2022/03/09	22	37.72	26	37.84	37.95	-4	51,268	-0.01%
2022/03/08	141.1	37.89	60.4	37.95	37.40	80.8	51,327	0.16%	大買/
2022/03/07	52.2	38.84	132.6	38.54	39.00	-80.4	49,111	-0.16%	大賣/
2022/03/04	13	38.50	110	38.60	38.40	-97	47,384	-0.20%	大賣/
2022/03/03	38	38.64	116.3	38.73	38.60	-78.3	46,773	-0.17%	大賣/
2022/03/02	54	38.39	164	38.41	38.30	-110	46,191	-0.24%	大賣/鉅額交易
2022/03/01	136	37.98	77	38.07	37.95	59	44,202	0.13%	大買/
2022/02/25	38.1	35.44	30	35.74	36.00	8.1	42,061	0.02%
2022/02/24	324	35.41	33	35.28	35.25	291	42,501	0.68%	大買/鉅額交易
2022/02/23	5	36.12	3	36.05	36.05	2	42,451	0.00%
2022/02/22	10	35.98	11	35.98	36.15	-1	43,040	0.00%
2022/02/21	39	36.48	53	36.42	36.45	-14	42,972	-0.03%
2022/02/18	5	35.60	24	35.61	35.65	-19	41,854	-0.05%
2022/02/17	0	0.00	1	35.40	35.55	-1	42,578	0.00%
2022/02/16	5	35.34	3	35.48	35.45	2	42,957	0.00%
2022/02/15	3	35.32	4	35.28	35.05	-1	43,153	0.00%
2022/02/14	10.1	35.20	14.6	35.32	35.50	-4.5	44,071	-0.01%
2022/02/11	6	35.73	3	35.77	35.70	3	44,111	0.01%
2022/02/10	4	35.29	24	35.56	35.65	-20	44,572	-0.04%
2022/02/09	7	34.79	29	34.80	34.95	-22	45,114	-0.05%
2022/02/08	5	34.50	0	0.00	34.50	5	45,278	0.01%
2022/02/07	4	33.78	4	34.08	34.25	0	45,222	0.00%
2022/01/25	23	33.42	2.1	33.40	33.45	20.9	45,226	0.05%
2022/01/24	4	33.35	3	33.33	33.45	1	45,308	0.00%
2022/01/21	18	33.91	0	0.00	33.85	18	45,414	0.04%
2022/01/20	11	34.21	8	34.19	34.15	3	45,443	0.01%
2022/01/19	25	34.26	2	34.15	34.05	23	45,523	0.05%
2022/01/18	4.1	34.73	0	0.00	34.60	4.1	45,378	0.01%
2022/01/17	1	34.80	0	0.00	35.00	1	45,320	0.00%
2022/01/14	17	34.94	1.1	35.01	35.20	15.9	45,763	0.03%
2022/01/13	0.6	35.40	167	35.42	35.50	-166.4	45,982	-0.36%	大賣/鉅額交易
2022/01/12	6	34.62	0	0.00	34.85	6	45,897	0.01%
2022/01/11	1	34.60	0	0.00	34.55	1	46,055	0.00%
2022/01/10	0.4	34.85	0.1	34.85	34.90	0.3	46,223	0.00%
2022/01/07	3	34.90	9	34.67	34.80	-6	46,604	-0.01%
2022/01/06	1	34.50	13	34.62	34.80	-12	46,923	-0.03%
2022/01/05	0	0.00	7	34.80	34.85	-7	48,035	-0.01%
2022/01/04	23.5	34.45	19	34.57	34.45	4.5	48,871	0.01%
2022/01/03	11	34.95	0	0.00	35.00	11	50,850	0.02%
2021/12/30	18	35.39	30	35.31	35.35	-12	52,763	-0.02%
2021/12/29	8	35.21	7	35.21	35.25	1	53,518	0.00%
2021/12/28	13.1	35.33	2	35.35	35.40	11.1	54,578	0.02%
2021/12/27	8	35.33	11	35.26	35.25	-3	56,025	-0.01%
2021/12/24	11	35.75	14	35.58	35.55	-3	57,136	-0.01%
2021/12/23	8	35.21	14	35.33	35.50	-6	58,005	-0.01%
2021/12/22	5	35.64	9	35.63	35.65	-4	58,667	-0.01%
2021/12/21	20	35.48	17	35.26	35.70	3	58,881	0.01%
2021/12/20	22.2	36.03	22	35.98	35.60	0.2	58,942	0.00%
2021/12/17	11.2	35.41	21.4	35.40	35.45	-10.2	59,029	-0.02%
2021/12/16	7	34.24	1	34.30	34.35	6	57,916	0.01%
2021/12/15	0.4	34.25	2	34.30	34.25	-1.6	60,182	0.00%
2021/12/14	1.1	34.05	12	34.12	34.10	-11	62,281	-0.02%
2021/12/13	4.5	34.61	19	34.64	34.60	-14.5	63,530	-0.02%
2021/12/10	3.2	34.29	4	34.28	34.20	-0.8	64,452	0.00%
2021/12/09	0	0.00	4	34.21	34.35	-4	66,455	-0.01%
2021/12/08	2.1	34.49	8	34.51	34.10	-5.9	70,615	-0.01%
2021/12/07	4	34.05	9	34.25	34.35	-5	72,968	-0.01%
2021/12/06	4	34.11	0.8	33.90	33.90	3.2	73,256	0.00%
2021/12/03	0	0.00	8	34.01	34.10	-8	75,227	-0.01%
2021/12/02	0	0.00	32	33.70	33.90	-32	76,797	-0.04%
2021/12/01	0	0.00	7.3	32.88	33.10	-7.3	80,169	-0.01%
2021/11/30	19	32.69	105.3	32.60	32.55	-86.3	80,717	-0.11%	大賣/
2021/11/29	6	32.76	3	32.88	32.90	3	80,965	0.00%
2021/11/26	22	33.08	153	33.54	33.05	-131	82,473	-0.16%	大賣/鉅額交易
2021/11/25	30	33.74	0.1	33.80	33.80	29.9	84,298	0.04%
2021/11/24	251	33.72	53	33.66	33.80	198	85,281	0.23%	大買/鉅額交易
2021/11/23	1	33.45	36	33.18	33.10	-35	85,030	-0.04%
2021/11/22	20	32.35	6	32.53	32.60	14	85,720	0.02%
2021/11/19	30.1	32.70	13	32.73	32.60	17.1	85,464	0.02%
2021/11/18	30	33.00	7	33.09	32.95	23	85,350	0.03%
2021/11/17	6	33.08	14	33.11	33.05	-8	85,254	-0.01%
2021/11/16	27	33.15	58.8	33.07	33.15	-31.8	85,867	-0.04%
2021/11/15	18	33.63	19	33.76	33.65	-1	86,885	0.00%
2021/11/12	9	34.51	11	34.24	34.25	-2	87,589	0.00%
2021/11/11	29.3	34.32	4	34.61	34.35	25.3	88,779	0.03%
2021/11/10	8	34.09	4	34.23	34.10	4	89,287	0.00%
2021/11/09	13	34.54	13	34.62	34.50	0	90,324	0.00%
2021/11/08	11	34.27	40	34.14	34.40	-29	91,701	-0.03%
2021/11/05	28	33.03	17	32.96	33.10	11	92,321	0.01%
2021/11/04	9	33.15	12	33.25	33.25	-3	92,825	0.00%
2021/11/03	3	33.30	15	33.45	33.50	-12	94,533	-0.01%
2021/11/02	33	33.43	14	33.59	33.20	19	94,832	0.02%
2021/11/01	25	33.36	1	33.60	33.40	24	95,030	0.03%
2021/10/29	6	33.42	12	33.64	33.60	-6	94,890	-0.01%
2021/10/28	4	33.88	0	0.00	33.70	4	95,227	0.00%
2021/10/27	0	0.00	16	33.97	33.90	-16	96,087	-0.02%
2021/10/26	6	33.80	10	33.80	33.75	-4	97,605	0.00%
2021/10/25	4	33.33	3	33.35	33.30	1	98,219	0.00%
2021/10/22	9	33.45	3	33.60	33.30	6	98,964	0.01%
2021/10/21	14	33.62	28	33.97	33.90	-14	99,159	-0.01%
2021/10/20	19	33.92	7	33.84	33.55	12	99,433	0.01%
2021/10/19	11	33.52	2	33.55	33.45	9	99,794	0.01%
2021/10/18	2	33.68	2	33.45	33.65	0	100,584	0.00%
2021/10/15	22	33.25	16	33.18	33.20	6	102,281	0.01%
2021/10/14	13	32.71	1	32.60	32.75	12	103,758	0.01%
2021/10/13	28.3	33.13	17	32.41	32.40	11.3	104,658	0.01%
2021/10/12	9	33.15	3	33.15	33.40	6	104,445	0.01%
2021/10/08	57.3	33.67	33.4	33.22	33.20	23.9	104,600	0.02%
2021/10/07	67	34.40	22	34.46	34.50	45	103,854	0.04%
2021/10/06	132	35.03	12	35.43	35.05	120	103,972	0.12%	大買/鉅額交易
2021/10/05	107	34.95	124	35.10	35.60	-17	104,986	-0.02%	大買/大賣/
2021/10/04	40	35.26	26	35.11	35.00	14	105,213	0.01%
2021/10/01	35.5	35.75	39.1	35.91	35.85	-3.6	105,938	0.00%
2021/09/30	22	35.80	16	36.24	36.30	6	108,394	0.01%
2021/09/29	25	35.27	12.1	35.25	35.20	13	109,385	0.01%
2021/09/28	20	35.75	29	35.72	35.75	-9	111,723	-0.01%
2021/09/27	33.1	36.00	14.6	36.02	35.95	18.4	114,020	0.02%
2021/09/24	44	36.11	5.1	36.45	36.00	38.9	119,606	0.03%
2021/09/23	44	36.30	10	36.65	36.15	34	128,294	0.03%
2021/09/22	73	36.30	22	36.31	36.30	51	133,199	0.04%
2021/09/17	42	37.96	1	38.05	37.80	41	135,500	0.03%
2021/09/16	41	38.68	8	38.66	38.50	33	134,743	0.02%
2021/09/15	14	39.07	65	39.40	39.25	-51	134,636	-0.04%
2021/09/14	26	39.73	43	39.72	39.85	-17	135,759	-0.01%
2021/09/13	59.9	39.88	68	39.96	40.05	-8.1	138,433	-0.01%
2021/09/10	53	38.95	132	39.03	39.10	-79	136,318	-0.06%	大賣/
2021/09/09	11	37.67	23	38.10	38.35	-12	135,703	-0.01%
2021/09/08	43	37.87	9.6	38.22	37.60	33.4	136,635	0.02%
2021/09/07	46	38.60	32	38.64	38.50	14	136,611	0.01%
2021/09/06	96	38.44	111	38.54	38.85	-15	137,062	-0.01%	大賣/
2021/09/03	32	37.50	23	37.70	37.45	9	135,268	0.01%
2021/09/02	13	37.28	12.2	37.31	37.00	0.8	137,285	0.00%
2021/09/01	39	38.04	22	38.14	37.75	17	139,749	0.01%
2021/08/31	24	37.62	191.2	37.69	38.15	-167.2	139,313	-0.12%	大賣/鉅額交易
2021/08/30	42	37.29	36	37.51	37.50	6	139,754	0.00%
2021/08/27	11	36.88	15	36.73	36.90	-4	140,948	0.00%
2021/08/26	18	36.51	26	36.95	36.35	-8	145,502	-0.01%
2021/08/25	9	35.94	0	0.00	36.00	9	152,066	0.01%
2021/08/24	6	35.57	12.2	35.81	36.00	-6.2	154,668	0.00%
2021/08/23	17	35.69	13	35.76	35.65	4	160,835	0.00%
2021/08/20	14.6	35.18	5	35.22	35.10	9.6	166,632	0.01%
2021/08/19	64	35.70	11	35.69	35.30	53	168,766	0.03%
2021/08/18	106	36.95	32	36.75	37.00	74	169,685	0.04%	大買/
2021/08/17	65	37.08	11	36.73	36.25	54	172,383	0.03%
2021/08/16	15	37.82	8	37.77	37.65	7	174,555	0.00%
2021/08/13	5	37.89	39	37.93	37.75	-34	179,344	-0.02%
2021/08/12	12	37.69	41	37.87	38.00	-29	184,844	-0.02%
2021/08/11	18	37.32	27	37.39	37.05	-9	191,226	0.00%
2021/08/10	17	36.96	17	36.96	36.80	0	191,021	0.00%
2021/08/09	13	36.35	68	37.10	37.45	-55	196,274	-0.03%
2021/08/06	19	35.96	1	35.75	35.85	18	201,547	0.01%
2021/08/05	25	35.97	4	35.93	36.00	21	210,059	0.01%
2021/08/04	4	36.68	3	36.93	36.80	1	221,136	0.00%
2021/08/03	5	36.60	5	36.58	36.90	0	233,961	0.00%
2021/08/02	0	0.00	19	37.11	37.25	-19	242,971	-0.01%
2021/07/30	13	36.99	57.7	36.89	36.35	-44.7	246,344	-0.02%
2021/07/29	9	36.22	19	35.90	36.30	-10	254,452	0.00%
2021/07/28	34	35.06	7	35.30	35.30	27	260,353	0.01%
2021/07/27	14	35.37	1	35.35	35.20	13	265,556	0.00%
2021/07/26	52	36.02	10	35.80	35.80	42	270,709	0.02%
2021/07/23	3	35.77	25	35.79	36.30	-22	275,589	-0.01%
2021/07/22	5	35.57	3	35.43	35.20	2	277,422	0.00%
2021/07/21	42	35.43	23	35.33	35.10	19	279,934	0.01%
2021/07/20	32	36.16	16	36.21	36.05	16	282,175	0.01%
2021/07/19	26.7	36.33	3	36.33	36.60	23.7	284,829	0.01%
2021/07/16	21	36.52	27	36.42	36.35	-6	292,244	0.00%
2021/07/15	46	36.55	62	36.78	37.00	-16	295,608	-0.01%
2021/07/14	12	35.77	22	35.96	35.90	-10	301,447	0.00%
2021/07/13	65	37.16	15	37.23	36.50	50	306,064	0.02%
2021/07/12	39	38.59	33	38.39	37.90	6	309,296	0.00%
2021/07/09	23	37.94	5.1	37.93	38.05	17.9	312,461	0.01%
2021/07/08	75	37.71	36	38.17	38.75	39	318,600	0.01%
2021/07/07	81.1	38.51	84.3	38.32	38.05	-3.2	319,559	0.00%
2021/07/06	33	39.95	59	39.94	39.70	-26	318,322	-0.01%
2021/07/05	60	40.03	55.1	40.06	39.90	4.9	317,842	0.00%
2021/07/02	44	39.33	83	39.26	38.95	-39	317,242	-0.01%
2021/07/01	136	40.10	105	40.00	39.10	31	316,817	0.01%	大買/大賣/
2021/06/30	269	39.54	198.5	39.61	39.60	70.5	310,414	0.02%	大買/大賣/
2021/06/29	101	38.00	55	38.00	37.75	46	300,495	0.02%	大買/
2021/06/28	94	36.59	81	36.91	37.45	13	294,424	0.00%
2021/06/25	8	35.93	0	0.00	35.75	8	290,148	0.00%
2021/06/24	9	36.02	19.2	35.91	35.80	-10.2	289,062	0.00%
2021/06/23	32	35.57	68.8	35.56	35.40	-36.8	287,679	-0.01%
2021/06/22	70	36.15	69	35.87	36.15	1	285,044	0.00%
2021/06/21	50	34.45	14	34.39	34.30	36	280,148	0.01%
2021/06/18	26	35.43	33.1	35.46	35.00	-7.1	278,081	0.00%
2021/06/17	33	35.50	28	35.48	35.45	5	275,908	0.00%
2021/06/16	38	35.94	22.2	35.91	35.50	15.8	274,433	0.01%
2021/06/15	75	35.69	69	35.74	35.85	6	272,484	0.00%
2021/06/11	198	36.41	209	36.36	36.15	-11	270,263	0.00%	大買/大賣/
2021/06/10	61	35.64	76	35.60	36.15	-15	268,228	-0.01%
2021/06/09	67.3	35.99	57	36.38	36.10	10.3	265,669	0.00%
2021/06/08	25	37.37	32	37.46	37.20	-7	262,412	0.00%
2021/06/07	74	37.36	47	37.44	37.30	27	261,789	0.01%
2021/06/04	86	38.44	28	38.34	38.05	58	259,522	0.02%
2021/06/03	103	39.12	40	39.14	38.80	63	258,118	0.02%	大買/
2021/06/02	91	39.00	164.5	38.87	39.50	-73.5	253,358	-0.03%	大賣/
2021/06/01	32	37.01	70	37.15	37.35	-38	245,349	-0.02%
2021/05/31	171	37.87	121.2	38.40	36.95	49.8	243,104	0.02%	大買/大賣/
2021/05/28	97	36.66	122.1	36.67	36.55	-25.1	236,893	-0.01%	大賣/
2021/05/27	74	34.99	59	35.11	34.60	15	230,730	0.01%
2021/05/26	24	34.36	14	34.44	34.85	10	228,257	0.00%
2021/05/25	47	34.84	24	34.76	34.45	23	225,749	0.01%
2021/05/24	40	35.50	13.1	35.56	35.50	26.9	222,323	0.01%
2021/05/21	99.8	35.72	207.4	35.81	36.20	-107.6	219,566	-0.05%	大賣/鉅額交易
2021/05/20	116.2	36.14	86	36.17	35.15	30.2	213,451	0.01%	大買/
2021/05/19	161	37.17	92.3	37.53	37.80	68.7	206,899	0.03%	大買/
2021/05/18	47	34.11	70	34.15	34.80	-23	198,585	-0.01%
2021/05/17	574.2	32.29	705.1	32.25	31.65	-130.9	197,129	-0.07%	大買/大賣/鉅額交易
2021/05/14	120	35.64	130.2	35.25	34.85	-10.2	190,893	-0.01%	大買/大賣/
2021/05/13	112	36.74	261.2	36.90	36.60	-149.2	183,571	-0.08%	大買/大賣/鉅額交易
2021/05/12	129	38.83	137.5	40.20	38.35	-8.5	174,735	0.00%	大買/大賣/
2021/05/11	170	43.50	133.2	43.56	42.00	36.8	163,160	0.02%	大買/大賣/
2021/05/10	84	43.01	218.1	43.61	45.00	-134.1	150,016	-0.09%	大賣/鉅額交易
2021/05/07	100	40.83	49	40.55	41.20	51	140,620	0.04%
2021/05/06	142	40.98	145.2	40.87	41.00	-3.2	136,391	0.00%	大買/大賣/
2021/05/05	207	39.05	137.7	38.91	39.25	69.3	126,621	0.05%	大買/大賣/
2021/05/04	165.1	35.58	163.8	35.89	36.25	1.3	119,998	0.00%	大買/大賣/
2021/05/03	70.5	39.69	85	39.64	38.55	-14.5	114,087	-0.01%
2021/04/29	87	39.28	125	39.43	39.30	-38	108,516	-0.04%	大賣/
2021/04/28	58.7	38.15	88	38.27	38.20	-29.3	103,105	-0.03%
2021/04/27	39.7	39.18	55	39.41	39.10	-15.3	100,884	-0.02%
2021/04/26	65	39.64	64.7	39.56	40.00	0.3	97,370	0.00%
2021/04/23	64	38.31	173	37.45	38.10	-109	93,376	-0.12%	大賣/鉅額交易
2021/04/22	221.1	40.55	119	40.93	38.90	102.1	89,332	0.11%	大買/大賣/鉅額交易
2021/04/21	40	38.43	97	38.50	38.50	-57	80,896	-0.07%
2021/04/20	56	38.10	880.9	37.82	39.00	-824.9	76,893	-1.07%	大賣/鉅額交易
2021/04/19	102.2	37.73	811.7	37.37	38.65	-709.5	70,469	-1.01%	大買/大賣/鉅額交易
2021/04/16	87	35.20	82.1	34.99	35.15	4.9	64,352	0.01%
2021/04/15	191.4	33.09	136.8	33.07	33.00	54.7	59,455	0.09%	大買/大賣/
2021/04/14	141	32.31	222.9	32.38	32.95	-81.9	55,086	-0.15%	大買/大賣/
2021/04/13	45	30.51	219.3	30.56	30.20	-174.3	48,794	-0.36%	大賣/鉅額交易
2021/04/12	165	29.38	43.2	29.53	29.60	121.8	48,382	0.25%	大買/鉅額交易
2021/04/09	31	27.86	24	27.75	27.95	7	46,327	0.02%
2021/04/08	57	27.75	385.6	27.72	28.15	-328.6	44,948	-0.73%	大賣/鉅額交易
2021/04/07	358	26.76	399.4	26.87	26.90	-41.4	42,611	-0.10%	大買/大賣/
2021/04/06	6	25.90	1	25.85	25.95	5	40,260	0.01%
2021/04/01	7	25.89	10	25.79	25.80	-3	40,097	-0.01%
2021/03/31	6.8	25.91	5	25.84	25.90	1.8	39,947	0.00%
2021/03/30	2	25.48	23	25.69	25.80	-21	39,585	-0.05%
2021/03/29	1	25.50	2	25.55	25.55	-1	39,402	0.00%
2021/03/25	0	0.00	6.3	25.07	25.00	-6.3	41,695	-0.02%
2021/03/24	1	25.00	13	24.96	25.00	-12	42,013	-0.03%
2021/03/23	1	25.05	5	25.15	25.10	-4	42,212	-0.01%
2021/03/22	28	25.09	2	25.05	25.15	26	42,480	0.06%
2021/03/19	1	25.10	0	0.00	25.10	1	43,158	0.00%
2021/03/18	14	25.67	25	25.56	25.45	-11	44,172	-0.02%
2021/03/17	15	25.66	6	25.63	25.65	9	44,468	0.02%
2021/03/16	6	25.53	10	25.48	25.50	-4	44,736	-0.01%
2021/03/15	8.5	25.68	15	25.70	25.65	-6.5	44,645	-0.01%
2021/03/12	2.5	25.83	33.2	25.82	25.90	-30.6	44,668	-0.07%
2021/03/11	170	25.79	31	25.88	25.80	139	44,666	0.31%	大買/鉅額交易
2021/03/10	216	25.80	227	25.88	25.75	-11	44,358	-0.02%	大買/大賣/
2021/03/09	14	25.73	15.5	25.60	25.70	-1.5	43,890	0.00%
2021/03/08	1	25.15	26	25.04	25.10	-25	42,839	-0.06%
2021/03/05	0.1	24.90	6	25.01	24.95	-5.9	42,590	-0.01%
2021/03/04	200	25.07	18	25.31	25.00	182	43,371	0.42%	大買/鉅額交易
2021/03/03	0	0.00	28	24.97	25.05	-28	43,077	-0.07%
2021/03/02	0	0.00	13	24.92	24.65	-13	42,658	-0.03%
2021/02/26	39	24.84	1	25.10	24.75	38	43,040	0.09%
2021/02/25	2	25.15	11	25.20	25.30	-9	42,516	-0.02%
2021/02/24	7	25.33	16	25.11	25.05	-9	42,546	-0.02%
2021/02/23	11	25.35	10.2	25.27	25.30	0.8	42,107	0.00%
2021/02/22	8	24.58	205	24.85	24.45	-197	41,215	-0.48%	大賣/鉅額交易
2021/02/19	10	24.44	0	0.00	24.60	10	41,145	0.02%
2021/02/18	203	24.45	13	24.34	24.40	190	41,183	0.46%	大買/鉅額交易
2021/02/17	31	23.51	34	23.95	24.00	-3	41,006	-0.01%
2021/02/04	24	23.22	0	0.00	23.20	24	40,971	0.06%
2021/02/03	13	23.50	0	0.00	23.65	13	41,657	0.03%
2021/02/02	6	23.63	50	23.90	23.80	-44	41,591	-0.11%
2021/02/01	0	0.00	4	23.00	23.20	-4	41,378	-0.01%
2021/01/29	3	23.08	0	0.00	22.95	3	41,230	0.01%
2021/01/28	3	23.30	1	23.25	23.30	2	40,840	0.00%
2021/01/26	5	23.67	0	0.00	23.70	5	40,242	0.01%
2021/01/25	2	23.75	17.4	24.09	23.95	-15.4	40,005	-0.04%
2021/01/22	1	23.30	0.1	23.55	23.65	0.9	39,966	0.00%
2021/01/21	0	0.00	65	23.70	23.60	-65	39,764	-0.16%
2021/01/20	11	23.61	0	0.00	23.45	11	39,561	0.03%
2021/01/19	2	24.28	10	24.40	24.30	-8	38,843	-0.02%
2021/01/18	35	24.61	37	24.26	24.25	-2	38,668	-0.01%
2021/01/15	54	25.10	53	24.90	24.90	1	38,199	0.00%
2021/01/14	34.4	25.29	4.2	25.36	25.30	30.2	37,612	0.08%
2021/01/13	3.7	25.50	69	25.30	25.55	-65.3	37,317	-0.17%
2021/01/12	130.8	25.38	1	25.30	25.30	129.8	36,889	0.35%	大買/鉅額交易
2021/01/11	20	25.65	10	25.80	25.90	10	36,320	0.03%
2021/01/08	37	25.71	25	25.95	26.00	12	35,953	0.03%
2021/01/07	2	25.45	22	25.54	25.70	-20	35,217	-0.06%
2021/01/06	55	25.51	61	25.74	25.50	-6	34,533	-0.02%
2021/01/05	21	25.85	86.3	25.91	26.00	-65.3	32,980	-0.20%
2021/01/04	3	25.08	15	24.99	24.95	-12	30,159	-0.04%
2020/12/31	1.5	24.73	12	24.85	24.75	-10.5	29,624	-0.04%
2020/12/30	18	24.96	17	24.95	25.00	1	29,359	0.00%
2020/12/29	35	24.50	35	24.59	24.65	0	28,602	0.00%
2020/12/28	8	24.20	1	24.20	24.30	7	28,170	0.02%
2020/12/25	11	24.15	5	24.19	24.20	6	28,056	0.02%
2020/12/24	10	24.22	4	24.33	24.35	6	27,781	0.02%
2020/12/23	11.1	24.27	28	24.25	24.40	-16.9	27,454	-0.06%
2020/12/22	20	24.93	24	25.24	24.50	-4	27,142	-0.01%
2020/12/21	23	24.78	53	24.91	24.95	-30	25,565	-0.12%
2020/12/18	20	24.20	21	24.45	24.45	-1	24,615	0.00%
2020/12/17	1	24.15	11	24.25	24.40	-10	24,236	-0.04%
2020/12/16	4	24.65	15.1	24.60	24.40	-11.1	23,865	-0.05%
2020/12/15	81	24.74	45	24.76	24.35	36	23,610	0.15%
2020/12/14	95	24.29	22	24.61	24.65	73	22,740	0.32%
2020/12/11	16	23.87	0	0.00	23.95	16	21,317	0.08%
2020/12/10	5.8	23.73	26	23.65	23.65	-20.2	20,885	-0.10%
2020/12/09	0	0.00	1	23.45	23.35	-1	20,218	0.00%
2020/12/08	16.9	23.28	1.7	23.33	23.35	15.2	20,030	0.08%
2020/12/07	7	23.49	21	23.47	23.45	-14	19,847	-0.07%
2020/12/04	3	23.38	6	23.46	23.40	-3	19,651	-0.02%
2020/12/03	0	0.00	63.1	23.27	23.30	-63.1	19,406	-0.33%
2020/12/02	25	23.10	3	23.18	23.30	22	20,404	0.11%
2020/12/01	5	22.90	35	22.93	23.10	-30	20,162	-0.15%
2020/11/30	15	23.42	52	23.11	22.80	-37	19,995	-0.19%
2020/11/27	25	23.18	21.5	23.24	23.15	3.5	18,928	0.02%
2020/11/26	1	23.05	3.2	23.05	23.10	-2.2	18,492	-0.01%
2020/11/25	10	22.70	24	23.08	23.05	-14	18,399	-0.08%
2020/11/24	25	22.70	0	0.00	22.65	25	17,746	0.14%
2020/11/23	2	22.60	2	22.65	22.65	0	17,443	0.00%
2020/11/20	0	0.00	4.2	21.98	22.00	-4.2	17,026	-0.02%
2020/11/19	0	0.00	9	21.99	22.00	-9	16,859	-0.05%
2020/11/18	10	21.98	24	21.96	22.00	-14	16,600	-0.08%
2020/11/17	0	0.00	18.2	21.82	21.95	-18.2	16,340	-0.11%
2020/11/16	0	0.00	6	21.60	21.60	-6	16,113	-0.04%
2020/11/13	0	0.00	1	21.55	21.60	-1	15,839	-0.01%
2020/11/12	35	21.70	15	21.50	21.60	20	15,773	0.13%
2020/11/11	13	21.23	21	21.28	21.75	-8	15,491	-0.05%
2020/11/10	0	0.00	5	20.78	20.80	-5	14,594	-0.03%
2020/11/09	0	0.00	3	20.65	20.70	-3	14,417	-0.02%
2020/11/06	2	20.63	0	0.00	20.70	2	14,319	0.01%
2020/11/05	2	20.60	0	0.00	20.70	2	14,392	0.01%
2020/11/04	0	0.00	11	20.60	20.65	-11	14,371	-0.08%
2020/11/03	0	0.00	1	20.60	20.60	-1	14,480	-0.01%
2020/11/02	0	0.00	3	20.45	20.50	-3	14,542	-0.02%
2020/10/30	1	20.25	0	0.00	20.30	1	14,557	0.01%
2020/10/29	0	20.55	0	0.00	20.40	0	14,346	0.00%
2020/10/28	1	20.70	5	20.60	20.55	-4	14,304	-0.03%
2020/10/27	0	0.00	10.3	20.60	20.70	-10.3	14,307	-0.07%
2020/10/26	0	0.00	0.1	20.55	20.70	-0.1	14,314	0.00%
2020/10/23	10	20.50	0	0.00	20.50	10	14,272	0.07%
2020/10/22	0	0.00	2	20.55	20.55	-2	14,417	-0.01%
2020/10/21	1	20.50	0	0.00	20.55	1	14,492	0.01%
2020/10/20	2	20.65	0	0.00	20.70	2	14,576	0.01%
2020/10/19	0	0.00	0.5	20.55	20.60	-0.5	14,631	0.00%
2020/10/16	0	0.00	1	20.60	20.45	-1	14,737	-0.01%
2020/10/15	0	0.00	0.1	20.45	20.40	-0.1	15,031	0.00%
2020/10/14	0	0.00	2	20.65	20.70	-2	14,967	-0.01%
2020/10/12	4	20.49	0	0.00	20.50	4	14,960	0.03%
2020/10/08	2	20.70	1	20.70	20.65	1	14,975	0.01%
2020/10/06	0	0.00	3	20.72	20.75	-3	15,080	-0.02%
2020/09/30	0	0.00	3	20.65	20.45	-3	15,236	-0.02%
2020/09/29	0	0.00	5	20.70	20.60	-5	15,211	-0.03%
2020/09/25	1	20.10	0	0.00	20.15	1	15,243	0.01%
2020/09/24	11	20.04	8	20.05	20.00	3	15,222	0.02%
2020/09/23	2	20.55	1	20.65	20.55	1	14,914	0.01%
2020/09/17	3	20.90	3	20.90	20.90	0	14,746	0.00%
2020/09/15	0	0.00	2	20.95	20.95	-2	14,724	-0.01%
2020/09/14	1	20.85	0	0.00	20.95	1	14,964	0.01%
2020/09/11	2	20.90	0	0.00	20.95	2	15,043	0.01%
2020/09/09	0	0.00	1	20.90	21.00	-1	15,017	-0.01%
2020/09/08	10	20.91	12	20.95	20.90	-2	15,019	-0.01%
2020/09/07	1	20.95	16	20.41	21.00	-15	14,899	-0.10%
2020/09/04	0	0.00	5	20.05	20.00	-5	13,899	-0.04%
2020/09/02	0.1	20.05	0	0.00	20.10	0.1	14,179	0.00%
2020/09/01	2	19.90	0	0.00	20.00	2	14,396	0.01%
2020/08/31	13.8	20.00	0	0.00	19.90	13.8	14,508	0.10%
2020/08/28	1	19.95	0	0.00	20.00	1	14,600	0.01%
2020/08/27	0	0.00	7	20.01	20.05	-7	14,984	-0.05%
2020/08/24	3	20.00	5.8	20.04	20.00	-2.8	15,844	-0.02%
2020/08/21	1	20.00	0.9	20.00	20.00	0.1	16,099	0.00%
2020/08/20	14	19.94	0	0.00	19.80	14	16,117	0.09%
2020/08/19	6	20.36	6	20.35	20.25	0	16,064	0.00%
2020/08/18	5	20.40	5	20.35	20.50	0	16,055	0.00%
2020/08/17	0	0.00	6	20.25	20.40	-6	16,161	-0.04%
2020/08/14	3	20.15	0	0.00	20.20	3	16,160	0.02%
2020/08/13	3	20.15	16.2	20.17	20.20	-13.2	16,192	-0.08%
2020/08/12	1	20.05	0	0.00	20.20	1	16,315	0.01%
2020/08/11	1	20.20	8	20.22	20.20	-7	16,326	-0.04%
2020/08/10	15	19.97	0	0.00	20.10	15	16,247	0.09%
2020/08/06	1	20.00	14	20.01	20.10	-13	16,366	-0.08%
2020/08/05	0	0.00	0.2	20.00	20.00	-0.2	16,394	0.00%
2020/08/03	12	19.62	0	0.00	19.60	12	16,629	0.07%
2020/07/31	3	19.88	0	0.00	19.80	3	16,624	0.02%
2020/07/29	1	19.95	0	0.00	19.90	1	16,721	0.01%
2020/07/28	4	19.83	0	0.00	19.90	4	16,998	0.02%
2020/07/27	9	20.02	1	20.10	20.00	8	17,336	0.05%
2020/07/24	9	20.20	0	0.00	20.15	9	17,451	0.05%
2020/07/23	7	20.62	14	20.70	20.70	-7	17,324	-0.04%
2020/07/22	0	0.00	1	20.70	20.70	-1	17,399	-0.01%
2020/07/10	0	0.00	0	20.70	20.70	0	18,001	0.00%
2020/07/09	24	20.98	1	20.85	20.85	23	18,053	0.13%
2020/07/06	0	0.00	1	20.80	21.00	-1	17,801	-0.01%
2020/07/03	2	20.65	0	0.00	20.75	2	17,842	0.01%
2020/07/02	1	20.60	1	20.65	20.55	0	17,945	0.00%
2020/07/01	0	0.00	2	20.60	20.60	-2	18,191	-0.01%
2020/06/30	1	20.60	1	20.65	20.70	0	18,402	0.00%
2020/06/29	7	20.51	0	0.00	20.55	7	18,530	0.04%
2020/06/24	0	0.00	1	20.90	20.85	-1	18,641	-0.01%
2020/06/23	5	20.45	37.2	20.54	20.75	-32.2	18,762	-0.17%
2020/06/22	0	0.00	65	20.52	20.55	-65	18,823	-0.35%
2020/06/19	4	20.50	0	0.00	20.50	4	19,009	0.02%
2020/06/18	3	20.55	2	20.58	20.55	1	18,922	0.01%
2020/06/16	1	20.70	35	20.79	20.80	-34	19,673	-0.17%
2020/06/15	10	20.45	0	0.00	20.35	10	20,298	0.05%
2020/06/12	10	20.40	16.1	20.58	20.65	-6.1	20,543	-0.03%
2020/06/11	0	0.00	11.7	20.99	20.90	-11.7	21,033	-0.06%
2020/06/10	1	21.20	0	0.00	21.20	1	21,215	0.00%
2020/06/09	21	21.25	0	0.00	21.30	21	22,105	0.09%
2020/06/08	14	21.04	4	21.10	21.20	10	22,332	0.04%
2020/06/05	9	20.94	0	0.00	21.00	9	22,282	0.04%
2020/06/04	111	20.96	8	20.80	20.95	103	22,261	0.46%	大買/鉅額交易
2020/06/03	1	20.80	10	20.90	20.90	-9	22,329	-0.04%
2020/06/02	1	20.30	6	20.33	20.40	-5	22,070	-0.02%
2020/06/01	5	20.00	15	20.05	20.10	-10	21,824	-0.05%
2020/05/29	0	0.00	31	19.94	19.80	-31	21,671	-0.14%
2020/05/28	0.9	19.95	0.1	19.95	19.95	0.8	21,275	0.00%
2020/05/27	0	0.00	1	19.90	19.90	-1	21,237	0.00%
2020/05/26	1	19.85	0	0.00	19.90	1	21,309	0.00%
2020/05/25	9	19.64	0	0.00	19.65	9	21,322	0.04%
2020/05/22	4	19.69	0	0.00	19.60	4	21,395	0.02%
2020/05/21	2	19.85	4	19.85	19.90	-2	21,351	-0.01%
2020/05/20	0	0.00	0.9	19.90	19.90	-0.9	21,238	0.00%
2020/05/19	1	19.75	5	19.77	19.80	-4	21,158	-0.02%
2020/05/18	0.4	19.70	1	19.70	19.65	-0.6	21,021	0.00%
2020/05/14	2	19.63	0	0.00	19.55	2	20,929	0.01%
2020/05/13	2	19.65	0	0.00	19.85	2	20,773	0.01%
2020/05/12	10	19.70	0	0.00	19.60	10	20,666	0.05%
2020/05/11	3	19.85	4	19.89	19.85	-1	20,479	0.00%
2020/05/08	8	19.76	0	0.00	19.65	8	20,276	0.04%
2020/05/07	26	19.60	4	19.70	19.55	22	20,222	0.11%
2020/05/06	6	19.63	0	0.00	19.55	6	20,121	0.03%
2020/05/05	2	19.70	2	19.70	19.80	0	20,058	0.00%
2020/05/04	7	19.46	0	0.00	19.55	7	19,987	0.04%
2020/04/30	2	19.98	33	19.98	20.00	-31	19,779	-0.16%
2020/04/29	11	19.62	1	19.85	19.85	10	19,476	0.05%
2020/04/28	51	19.60	2	19.55	19.55	49	19,392	0.25%
2020/04/27	1	19.55	13	19.59	19.50	-12	19,817	-0.06%
2020/04/24	6	19.18	3	19.17	19.15	3	19,611	0.02%
2020/04/22	8	19.01	0	0.00	19.15	8	19,431	0.04%
2020/04/21	5	19.26	15	19.10	19.10	-10	19,302	-0.05%
2020/04/17	27	19.81	11	19.95	19.75	16	18,952	0.08%
2020/04/16	19	19.68	0	0.00	19.75	19	18,742	0.10%
2020/04/15	15	19.98	0	0.00	20.00	15	18,458	0.08%
2020/04/14	12	19.70	8.8	19.67	19.75	3.2	18,220	0.02%
2020/04/13	7	19.63	0	0.00	19.55	7	18,059	0.04%
2020/04/10	6	19.65	0	0.00	19.70	6	18,024	0.03%
2020/04/09	8	19.56	49.8	19.50	19.50	-41.8	18,018	-0.23%
2020/04/08	2	19.55	0	0.00	19.55	2	17,889	0.01%
2020/04/07	0	0.00	3	19.33	19.30	-3	17,812	-0.02%
2020/04/06	1	19.10	0	0.00	19.25	1	17,823	0.01%
2020/04/01	4	18.88	0	0.00	18.80	4	17,534	0.02%
2020/03/31	1	19.05	0	0.00	18.95	1	17,223	0.01%
2020/03/30	2	19.00	411.3	19.05	19.00	-409.3	16,956	-2.41%	大賣/鉅額交易
2020/03/27	8	19.41	0	0.00	19.40	8	16,707	0.05%
2020/03/26	1	19.45	3	19.35	19.55	-2	16,530	-0.01%
2020/03/25	1	19.30	0	0.00	19.40	1	16,647	0.01%
2020/03/24	1	19.30	2	19.25	19.05	-1	16,370	-0.01%
2020/03/23	3	19.00	40	18.90	18.90	-37	16,187	-0.23%
2020/03/20	19	19.05	2	19.80	19.80	17	16,059	0.11%
2020/03/19	14	18.55	5.1	18.44	18.60	8.9	15,358	0.06%
2020/03/18	6	19.48	3	19.30	19.30	3	14,776	0.02%
2020/03/17	12	19.55	2	19.55	19.50	10	14,449	0.07%
2020/03/16	0	0.00	40	20.00	20.00	-40	13,826	-0.29%
2020/03/13	10	20.01	5.2	19.96	20.20	4.8	13,439	0.04%
2020/03/12	9	21.57	2	21.75	21.40	7	12,375	0.06%
2020/03/11	2	22.20	0	0.00	22.35	2	11,961	0.02%
2020/03/10	2	22.30	0	0.00	22.35	2	11,725	0.02%
2020/03/09	7	22.47	0	0.00	22.40	7	11,569	0.06%
2020/03/06	7	22.86	0	0.00	22.90	7	11,174	0.06%
2020/03/05	0	0.00	0.5	23.25	23.30	-0.5	11,009	0.00%
2020/03/03	2	22.90	0	0.00	23.00	2	10,953	0.02%
2020/03/02	2	22.83	4	22.85	22.90	-2	10,887	-0.02%
2020/02/27	1	22.85	5	22.85	23.00	-4	11,221	-0.04%
2020/02/26	1	22.90	0	0.00	22.85	1	11,114	0.01%
2020/02/25	2	22.98	0	23.00	22.95	2	10,903	0.02%
2020/02/24	17	23.05	0	0.00	23.00	17	10,874	0.16%
2020/02/20	0	0.00	0.9	23.40	23.30	-0.9	10,707	-0.01%
2020/02/19	0	0.00	0.2	23.50	23.50	-0.2	10,671	0.00%
2020/02/18	0	0.00	1	23.25	23.45	-1	10,670	-0.01%
2020/02/14	1	23.35	10	23.40	23.45	-9	10,802	-0.08%
2020/02/12	0	0.00	2.2	23.45	23.45	-2.2	10,796	-0.02%
2020/02/11	1	23.40	0	0.00	23.45	1	10,841	0.01%
2020/02/07	5	23.35	1	23.30	23.30	4	10,836	0.04%
2020/02/06	1	23.35	1	23.50	23.35	0	10,952	0.00%
2020/02/05	1	23.35	2	23.20	23.25	-1	10,959	-0.01%
2020/02/04	4	23.09	5	23.35	23.20	-1	10,965	-0.01%
2020/02/03	2	22.98	8	23.01	23.00	-6	10,969	-0.05%
2020/01/31	1	23.25	1	23.25	23.10	0	10,846	0.00%
2020/01/30	13	23.15	2	23.43	23.00	11	10,692	0.10%
2020/01/20	5	24.10	0	0.00	24.05	5	10,165	0.05%
2020/01/15	0	0.00	1	24.05	24.05	-1	10,355	-0.01%
2020/01/09	0	0.00	3	23.65	23.75	-3	10,491	-0.03%
2020/01/08	0	0.00	1	23.60	23.55	-1	10,529	-0.01%
2020/01/06	2.1	23.82	0	0.00	23.80	2.1	10,546	0.02%
2020/01/03	1	24.00	4	24.09	24.10	-3	10,569	-0.03%
2020/01/02	0	0.00	1	24.00	24.00	-1	10,504	-0.01%
2019/12/31	1	24.00	0	0.00	23.90	1	10,506	0.01%
2019/12/30	0	0.00	9	24.03	24.00	-9	10,464	-0.09%
2019/12/26	0	0.00	1	23.85	23.90	-1	10,447	-0.01%
2019/12/25	2	23.85	0	0.00	23.80	2	10,690	0.02%
2019/12/24	1	23.85	1	23.85	23.85	0	10,812	0.00%
2019/12/23	2	23.70	3	23.87	23.90	-1	10,870	-0.01%
2019/12/20	1	23.70	0	23.60	23.65	1	10,904	0.01%
2019/12/19	1	23.70	0	0.00	23.70	1	10,685	0.01%
2019/12/18	0	0.00	4.1	23.87	23.90	-4.1	10,752	-0.04%
2019/12/17	1	23.55	22.3	23.61	23.80	-21.3	10,822	-0.20%
2019/12/16	3	23.58	0	0.00	23.50	3	10,728	0.03%
2019/12/13	0	0.00	2	23.68	23.70	-2	10,773	-0.02%
2019/12/12	0	0.00	4	23.51	23.45	-4	10,737	-0.04%
2019/12/11	5	23.35	0	0.00	23.50	5	10,665	0.05%
2019/12/09	1	23.35	0	0.00	23.40	1	10,814	0.01%
2019/12/06	0	0.00	4	23.33	23.40	-4	10,905	-0.04%
2019/12/05	0	0.00	9	23.42	23.45	-9	10,886	-0.08%
2019/12/04	0	0.00	10	23.45	23.60	-10	10,920	-0.09%
2019/12/03	0	0.00	5	23.45	23.55	-5	11,008	-0.05%
2019/12/02	0	0.00	25	23.36	23.40	-25	11,148	-0.22%
2019/11/29	1	23.40	0	0.00	23.40	1	11,182	0.01%
2019/11/27	2	23.55	0	0.00	23.65	2	11,239	0.02%
2019/11/26	2	23.50	1	23.60	23.55	1	11,346	0.01%
2019/11/22	0	0.00	1	23.45	23.45	-1	11,323	-0.01%
2019/11/21	1	23.20	1	23.40	23.40	0	11,514	0.00%
2019/11/20	12	23.35	5	23.40	23.50	7	11,524	0.06%
2019/11/19	1	23.40	0	0.00	23.50	1	11,642	0.01%
2019/11/14	2	23.20	0	0.00	23.20	2	11,932	0.02%
2019/11/13	15	23.43	0	0.00	23.35	15	12,086	0.12%
2019/11/12	0	0.00	20	23.75	23.80	-20	12,080	-0.17%
2019/11/11	0	0.00	2	23.63	23.80	-2	12,181	-0.02%
2019/11/08	0	0.00	6	23.80	23.80	-6	12,219	-0.05%
2019/11/06	11	23.65	8.7	23.67	23.65	2.3	12,316	0.02%
2019/11/05	16	23.69	2.7	23.62	23.80	13.3	12,484	0.11%
2019/11/04	4	23.54	2	23.55	23.60	2	12,458	0.02%
2019/10/31	3	23.48	0	0.00	23.45	3	12,741	0.02%
2019/10/28	1	23.35	0	0.00	23.35	1	12,809	0.01%
2019/10/25	1	23.35	0	0.00	23.45	1	12,833	0.01%
2019/10/24	57	23.45	1	23.40	23.50	56	12,894	0.43%
2019/10/23	25	23.28	0	0.00	23.40	25	13,192	0.19%
2019/10/22	0	0.00	1	23.30	23.40	-1	13,318	-0.01%
2019/10/21	1	23.25	2	23.30	23.30	-1	13,338	-0.01%
2019/10/18	0.1	23.25	0	0.00	23.25	0.1	13,356	0.00%
2019/10/15	1	23.00	1	23.00	23.20	0	13,239	0.00%
2019/10/14	1	23.00	0	0.00	23.15	1	13,301	0.01%
2019/10/08	10	23.05	0	0.00	23.05	10	13,235	0.08%
2019/10/04	3	22.85	6	22.90	22.85	-3	13,171	-0.02%
2019/10/03	1	22.90	0	0.00	22.85	1	13,123	0.01%
2019/10/02	0	0.00	0	23.05	22.95	0	12,990	0.00%
2019/10/01	2	23.00	0	0.00	23.05	2	12,942	0.02%
2019/09/27	4	23.00	0	0.00	23.00	4	12,707	0.03%
2019/09/24	0	0.00	0.6	23.20	23.20	-0.6	12,609	0.00%
2019/09/20	0	0.00	0.5	23.45	23.45	-0.5	12,765	0.00%
2019/09/19	1	23.25	0	0.00	23.20	1	12,561	0.01%
2019/09/17	3	23.32	0	0.00	23.20	3	12,564	0.02%
2019/09/11	10	23.45	0.9	23.50	23.50	9.1	12,980	0.07%
2019/09/10	0	0.00	5	23.35	23.35	-5	12,971	-0.04%
2019/09/09	0	0.00	1	23.15	23.20	-1	12,914	-0.01%
2019/09/06	5.4	23.14	0.1	23.20	23.15	5.3	12,996	0.04%
2019/09/05	1	23.10	0	0.00	23.15	1	13,021	0.01%
2019/09/04	0	0.00	10	23.10	23.00	-10	12,955	-0.08%
2019/09/02	0	0.00	5	23.15	23.20	-5	12,828	-0.04%
2019/08/28	5	22.85	8	22.85	23.10	-3	12,854	-0.02%
2019/08/27	10	22.85	0	0.00	22.85	10	12,773	0.08%
2019/08/26	1	22.95	0	0.00	22.95	1	12,402	0.01%
2019/08/23	20	23.00	0	0.00	23.15	20	12,373	0.16%
2019/08/22	1	23.05	0	0.00	23.15	1	12,445	0.01%
2019/08/16	1	23.10	0	0.00	23.10	1	13,853	0.01%
2019/08/15	5.5	23.06	0	0.00	23.05	5.5	13,779	0.04%
2019/08/14	1	23.25	2	23.25	23.20	-1	13,920	-0.01%
2019/08/08	3	23.40	0	0.00	23.40	3	14,175	0.02%
2019/08/07	6	23.40	0	0.00	23.30	6	14,400	0.04%
2019/08/06	1	23.35	0	0.00	23.50	1	14,661	0.01%
2019/08/05	14	23.50	0	0.00	23.50	14	14,687	0.10%
2019/08/02	6	23.58	0.1	23.80	23.65	5.9	14,594	0.04%
2019/08/01	10	23.85	0.5	24.00	23.80	9.5	14,550	0.07%
2019/07/31	10	24.00	0	0.00	24.00	10	14,448	0.07%
2019/07/30	1	24.05	1	24.20	24.10	0	14,440	0.00%
2019/07/29	1	24.15	5.7	24.11	24.15	-4.7	14,547	-0.03%
2019/07/25	1	24.10	1	24.20	24.10	0	14,505	0.00%
2019/07/24	3	24.95	40	24.96	25.00	-37	14,326	-0.26%
2019/07/23	0	0.00	0.1	24.90	24.90	-0.1	14,132	0.00%
2019/07/18	0	0.00	0.1	24.70	24.70	-0.1	13,861	0.00%
2019/07/17	0	0.00	0	24.80	24.85	0	13,857	0.00%
2019/07/16	5	24.70	0	0.00	24.85	5	13,779	0.04%
2019/07/15	0	0.00	1.1	24.70	24.70	-1.1	13,655	-0.01%
2019/07/12	1	24.80	0	0.00	24.80	1	13,652	0.01%
2019/07/11	0	0.00	5	24.90	24.80	-5	13,683	-0.04%
2019/07/09	1	24.65	0	0.00	24.65	1	13,778	0.01%
2019/07/08	0	0.00	41.1	24.80	24.80	-41.1	13,757	-0.30%
2019/07/05	10	24.65	5	24.75	24.70	5	13,767	0.04%
2019/07/04	5	24.65	10	24.60	24.65	-5	13,901	-0.04%
2019/07/03	0	0.00	1	24.65	24.70	-1	13,966	-0.01%
2019/07/02	4	24.78	0	0.00	24.60	4	13,975	0.03%
2019/07/01	3	24.82	0	0.00	24.85	3	13,884	0.02%
2019/06/28	1	24.90	0	0.00	24.95	1	13,995	0.01%
2019/06/27	2	24.90	0	0.00	24.90	2	14,032	0.01%
2019/06/26	0	0.00	3	25.00	24.90	-3	13,918	-0.02%
2019/06/25	10	24.90	0	0.00	25.00	10	13,937	0.07%
2019/06/24	2	24.70	2	24.95	25.00	0	13,859	0.00%
2019/06/21	0	0.00	1	25.00	25.00	-1	13,775	-0.01%
2019/06/20	1	24.65	4	24.91	24.80	-3	13,502	-0.02%
2019/06/19	0	0.00	1	24.65	24.95	-1	13,299	-0.01%
2019/06/10	10	24.40	0	0.00	24.50	10	13,039	0.08%
2019/06/05	1	24.20	0	0.00	24.20	1	13,065	0.01%
2019/06/04	0	0.00	0.1	24.20	24.20	-0.1	13,046	0.00%
2019/05/31	0	0.00	15	24.30	24.30	-15	13,341	-0.11%
2019/05/30	25	24.09	0	0.00	24.10	25	13,450	0.19%
2019/05/29	0	0.00	2	24.20	24.10	-2	13,529	-0.01%
2019/05/28	0.4	24.40	0	0.00	24.30	0.4	13,551	0.00%
2019/05/24	1	24.35	0.4	24.45	24.40	0.6	12,096	0.00%
2019/05/23	0	0.00	1	24.30	24.45	-1	12,125	-0.01%
2019/05/16	3	24.00	0	0.00	24.00	3	11,768	0.03%
2019/05/15	11	24.15	0	0.00	24.00	11	11,656	0.09%
2019/05/14	5	24.16	2	24.20	24.10	3	11,518	0.03%
2019/05/13	3	24.43	1	24.50	24.45	2	11,229	0.02%
2019/05/10	3	24.63	0	0.00	24.55	3	11,347	0.03%
2019/05/08	0.1	25.00	0	0.00	25.05	0.1	11,412	0.00%
2019/05/07	0	0.00	1	25.00	25.10	-1	11,414	-0.01%
2019/05/06	2	24.83	0	0.00	25.00	2	11,607	0.02%
2019/05/03	0	0.00	2	25.03	25.10	-2	11,565	-0.02%
2019/05/02	0	0.00	1	25.00	24.90	-1	11,588	-0.01%
2019/04/30	15	24.91	0	0.00	24.95	15	11,626	0.13%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/25	0	0.00	4.2	25.05	25.00	-4.2	11,761	-0.04%
2019/04/23	0	0.00	2	25.10	25.15	-2	12,062	-0.02%
2019/04/19	1	25.10	6	25.11	25.20	-5	12,358	-0.04%
2019/04/18	1	25.10	0	0.00	25.10	1	12,581	0.01%
2019/04/17	2	25.15	0	0.00	25.25	2	12,962	0.02%
2019/04/16	2	25.15	1	25.15	25.20	1	13,024	0.01%
2019/04/15	1	25.15	10	25.10	25.05	-9	13,145	-0.07%
2019/04/10	0	0.00	7	25.20	25.25	-7	13,263	-0.05%
2019/04/09	0	0.00	3	25.10	25.10	-3	13,266	-0.02%
2019/04/08	0	0.00	2	25.00	25.10	-2	13,319	-0.02%
2019/04/03	0	0.00	5.1	25.00	25.00	-5.1	13,244	-0.04%
2019/04/02	0	0.00	6	24.90	24.90	-6	13,375	-0.04%
2019/04/01	1.3	25.00	0	0.00	25.00	1.3	13,234	0.01%
2019/03/29	0	0.00	3	25.05	25.30	-3	13,053	-0.02%
2019/03/28	0	0.00	7	24.95	25.00	-7	13,059	-0.05%
2019/03/27	1	25.00	0	0.00	25.05	1	13,055	0.01%
2019/03/26	2	25.00	0	0.00	25.00	2	13,204	0.02%
2019/03/22	10	25.05	3	25.00	25.00	7	13,279	0.05%
2019/03/21	0	0.00	2	25.00	25.00	-2	13,325	-0.02%
2019/03/20	0.7	24.95	12.1	25.00	25.05	-11.4	13,529	-0.08%
2019/03/19	1	24.90	0	0.00	24.85	1	13,675	0.01%
2019/03/18	0.5	25.00	21.6	24.95	25.05	-21.1	13,701	-0.15%
2019/03/15	1	24.80	1	24.85	25.05	0	13,706	0.00%
2019/03/14	10.9	24.80	22	24.80	24.75	-11.2	13,559	-0.08%
2019/03/12	1	24.95	5	25.01	25.10	-4	13,619	-0.03%
2019/03/11	4	24.70	0	0.00	24.70	4	13,845	0.03%
2019/03/07	1	24.85	10	24.93	24.95	-9	14,144	-0.06%
2019/03/05	0	0.00	5.1	25.26	25.40	-5.1	14,086	-0.04%
2019/03/04	0	0.00	4.6	25.36	25.35	-4.6	14,212	-0.03%
2019/02/27	0	0.00	2	25.43	25.50	-2	14,199	-0.01%
2019/02/26	0	0.00	9	25.43	25.50	-9	14,093	-0.06%
2019/02/22	0.8	25.15	0	0.00	25.25	0.8	13,888	0.01%
2019/02/20	0.4	25.05	0	0.00	25.20	0.4	13,861	0.00%
2019/02/19	0	0.00	2	25.05	25.00	-2	13,870	-0.01%
2019/02/18	0	0.00	0.2	25.10	25.15	-0.2	13,953	0.00%
2019/02/15	3	25.25	0.1	25.10	25.20	2.9	14,131	0.02%
2019/02/14	2	25.30	0.2	25.20	25.20	1.8	14,201	0.01%
2019/02/13	0	0.00	5	25.45	25.50	-5	14,135	-0.04%
2019/02/12	1	25.30	3	25.43	25.45	-2	14,021	-0.01%
2019/02/11	0	0.00	12	25.40	25.25	-12	13,978	-0.09%
2019/01/30	0	0.00	5	25.43	25.45	-5	13,914	-0.04%
2019/01/29	0.2	25.20	1.1	25.34	25.35	-0.9	13,765	-0.01%
2019/01/28	0	0.00	6.2	25.31	25.35	-6.2	13,811	-0.04%
2019/01/25	2	25.20	4	25.31	25.35	-2	13,917	-0.01%
2019/01/24	0	0.00	1	25.10	25.10	-1	13,742	-0.01%
2019/01/23	1	25.00	3	25.03	25.05	-2	13,915	-0.01%
2019/01/22	0	0.00	2	25.05	25.05	-2	14,070	-0.01%
2019/01/21	0	0.00	2	25.08	25.05	-2	14,024	-0.01%
2019/01/18	0	0.00	30	25.00	25.00	-30	14,007	-0.21%
2019/01/17	0	0.00	3	24.95	25.00	-3	14,079	-0.02%
2019/01/16	0	0.00	1.1	24.85	24.95	-1.1	14,393	-0.01%
2019/01/15	1	24.95	1	24.95	25.00	0	14,467	0.00%
2019/01/10	0	0.00	15	24.88	24.90	-15	14,253	-0.11%
2019/01/08	0	0.00	7	24.45	24.50	-7	14,036	-0.05%
2019/01/07	0	0.00	27	24.42	24.45	-27	14,206	-0.19%
2019/01/04	0	0.00	1	24.20	24.20	-1	14,380	-0.01%
2019/01/03	0	0.00	20	24.13	24.15	-20	15,220	-0.13%
2019/01/02	0	0.00	62	23.95	24.00	-62	15,526	-0.40%
2018/12/28	0	0.00	3	24.15	24.25	-3	15,614	-0.02%
2018/12/27	31	23.85	10	24.00	23.95	21	15,728	0.13%
2018/12/26	0.2	23.80	0	0.00	23.80	0.2	15,745	0.00%
2018/12/24	1	24.05	0	0.00	24.15	1	16,006	0.01%
2018/12/21	0	0.00	10	24.30	24.20	-10	16,676	-0.06%
2018/12/20	0	0.00	20	24.30	24.30	-20	16,677	-0.12%
2018/12/17	15	24.05	0	0.00	24.05	15	17,173	0.09%
2018/12/14	11	24.10	10	24.15	24.15	1	17,267	0.01%
2018/12/13	0	0.00	16	24.38	24.30	-16	17,334	-0.09%
2018/12/12	0	0.00	2	24.20	24.35	-2	17,364	-0.01%
2018/12/07	1	24.00	0	0.00	23.90	1	17,418	0.01%
2018/12/04	0	0.00	1	24.35	24.45	-1	17,615	-0.01%
2018/12/03	4	24.20	3	24.15	24.25	1	17,446	0.01%
2018/11/30	0	0.00	2	24.10	24.00	-2	17,538	-0.01%
2018/11/29	14	23.87	0	0.00	23.85	14	17,283	0.08%
2018/11/28	13	23.63	0	0.00	23.85	13	17,175	0.08%
2018/11/27	1	23.60	0	0.00	23.65	1	17,067	0.01%
2018/11/26	22	23.99	0	0.00	23.95	22	16,983	0.13%
2018/11/23	2	24.00	0	0.00	23.85	2	16,869	0.01%
2018/11/22	3	24.07	0	0.00	24.05	3	16,945	0.02%
2018/11/21	2.1	24.05	0	0.00	24.05	2.1	17,109	0.01%
2018/11/19	0	0.00	3	24.53	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	20	24.45	24.45	-20	17,297	-0.12%
2018/11/14	23	24.00	0	0.00	24.10	23	17,803	0.13%
2018/11/12	0	0.00	261	24.24	24.25	-261	17,710	-1.47%	大賣/鉅額交易
2018/11/08	0	0.00	14	24.63	24.70	-14	18,425	-0.08%
2018/11/07	0	0.00	3	24.50	24.50	-3	18,640	-0.02%
2018/11/06	0	0.00	4	24.25	24.35	-4	18,561	-0.02%
2018/11/05	0.1	24.25	0	0.00	24.35	0.1	18,497	0.00%
2018/11/02	11	23.99	0	0.00	24.15	11	18,420	0.06%
2018/10/30	0	0.00	1	24.05	24.15	-1	18,183	-0.01%
2018/10/29	0	0.00	1	23.60	23.75	-1	18,013	-0.01%
2018/10/26	11	23.57	1	23.60	23.65	10	18,157	0.06%
2018/10/25	1	23.50	3	23.88	23.75	-2	18,193	-0.01%
2018/10/24	4	23.73	0	0.00	23.70	4	18,250	0.02%
2018/10/19	0	0.00	0.4	24.30	24.30	-0.4	19,115	0.00%
2018/10/15	7	24.11	0	0.00	24.05	7	19,874	0.04%
2018/10/12	4	24.21	0	0.00	24.50	4	19,699	0.02%
2018/10/11	19	24.32	2	25.05	24.20	17	19,466	0.09%
2018/10/09	0	0.00	2	25.50	25.35	-2	18,594	-0.01%
2018/10/05	2	25.10	20	25.02	25.10	-18	18,143	-0.10%
2018/10/04	1	25.40	2	25.33	25.40	-1	17,992	-0.01%
2018/10/02	0	0.00	1	25.20	25.20	-1	17,636	-0.01%
2018/10/01	2	25.50	0	0.00	25.50	2	17,469	0.01%
2018/09/28	0	0.00	13	25.50	25.50	-13	17,346	-0.07%
2018/09/25	0	0.00	1	25.40	25.35	-1	16,673	-0.01%
2018/09/21	1	25.15	4	25.18	25.25	-3	16,545	-0.02%
2018/09/20	0	0.00	4	25.05	25.00	-4	16,361	-0.02%
2018/09/19	2	24.95	6	24.98	25.10	-4	16,357	-0.02%
2018/09/18	0	0.00	4	24.98	25.00	-4	16,396	-0.02%
2018/09/17	1	24.55	6	24.50	24.50	-5	16,171	-0.03%
2018/09/13	2	24.35	1.8	24.42	24.45	0.2	16,259	0.00%
2018/09/12	5	24.30	1	24.40	24.30	4	16,122	0.02%
2018/09/11	7	24.44	0	0.00	24.55	7	16,089	0.04%
2018/09/10	3	24.67	2	24.48	24.60	1	16,129	0.01%
2018/09/05	1	24.70	0	0.00	24.65	1	16,381	0.01%
2018/08/31	0.8	25.10	22	25.17	25.15	-21.2	16,311	-0.13%
2018/08/30	0	0.00	6	25.38	25.25	-6	16,306	-0.04%
2018/08/28	2	25.38	9	25.39	25.50	-7	16,458	-0.04%
2018/08/27	4	25.13	2	25.20	25.30	2	16,795	0.01%
2018/08/24	0	0.00	1	25.40	25.25	-1	17,001	-0.01%
2018/08/23	1	25.45	4	25.46	25.50	-3	17,559	-0.02%
2018/08/22	4	25.33	4	25.25	25.30	0	17,578	0.00%
2018/08/21	0	0.00	12	24.99	25.00	-12	17,100	-0.07%
2018/08/20	1	24.95	17	24.91	24.95	-16	16,914	-0.09%
2018/08/16	2	24.80	0	0.00	24.90	2	16,711	0.01%
2018/08/15	2	25.00	17	24.91	24.75	-15	16,584	-0.09%
2018/08/14	0	0.00	26.3	24.91	24.95	-26.3	16,044	-0.16%
2018/08/13	1	24.50	3.3	24.44	24.35	-2.3	15,698	-0.01%
2018/08/10	10	24.70	4	24.60	24.55	6	15,559	0.04%
2018/08/09	0	0.00	11	24.90	24.85	-11	15,519	-0.07%
2018/08/08	10	24.90	21	24.92	24.95	-11	15,462	-0.07%
2018/08/07	0	0.00	5	24.88	24.90	-5	15,356	-0.03%
2018/08/03	0	0.00	3	24.75	24.75	-3	15,211	-0.02%
2018/08/02	0	0.00	2	24.85	24.65	-2	15,227	-0.01%
2018/08/01	10	24.92	0	0.00	24.95	10	15,059	0.07%
2018/07/31	0	0.00	1	24.90	25.00	-1	14,917	-0.01%
2018/07/30	0	0.00	13	24.72	24.80	-13	14,675	-0.09%
2018/07/27	6	24.61	10	24.60	24.65	-4	14,454	-0.03%
2018/07/26	24	24.63	13	24.48	24.65	11	14,269	0.08%
2018/07/25	4	24.83	90	24.80	24.80	-86	13,646	-0.63%
2018/07/24	2	24.35	6	24.64	24.75	-4	13,215	-0.03%
2018/07/23	0	0.00	7.2	24.21	24.25	-7.2	12,709	-0.06%
2018/07/20	0	0.00	30.1	24.19	24.25	-30.1	12,691	-0.24%
2018/07/19	0	0.00	31	24.16	24.20	-31	12,702	-0.24%
2018/07/18	0	0.00	61	24.05	24.10	-61	12,705	-0.48%
2018/07/17	45	23.96	5	24.00	24.00	40	12,655	0.32%
2018/07/16	0	0.00	4	23.93	23.90	-4	12,680	-0.03%
2018/07/13	0	0.00	1.1	23.80	23.90	-1.1	12,783	-0.01%
2018/07/12	3	23.85	0	0.00	23.80	3	12,811	0.02%
2018/07/11	5	23.65	1	23.65	23.70	4	12,832	0.03%
2018/07/10	0	0.00	1	23.65	23.65	-1	12,831	-0.01%
2018/07/09	0	0.00	1	23.50	23.60	-1	12,876	-0.01%
2018/07/06	3	23.40	0	0.00	23.50	3	12,956	0.02%
2018/07/04	0	0.00	4	23.43	23.50	-4	13,204	-0.03%
2018/07/02	0.1	23.35	0	0.00	23.25	0.1	13,425	0.00%
2018/06/29	8.5	23.33	0	0.00	23.70	8.5	13,367	0.06%
2018/06/28	0	0.00	4.1	23.26	23.25	-4.1	13,245	-0.03%
2018/06/27	4	23.31	0	0.00	23.25	4	13,223	0.03%
2018/06/25	4	23.45	0	0.00	23.40	4	13,264	0.03%
2018/06/22	30	23.60	2	23.65	23.70	28	13,210	0.21%
2018/06/20	1	23.75	0	0.00	23.80	1	13,457	0.01%
2018/06/19	2	23.45	0	0.00	23.40	2	13,396	0.01%
2018/06/15	2	23.68	1	23.70	23.65	1	13,211	0.01%
2018/06/14	30	23.65	0	0.00	23.70	30	12,912	0.23%
2018/06/13	5	24.05	0	0.00	24.05	5	12,729	0.04%
2018/06/11	5.1	24.06	1	24.10	24.10	4.1	13,066	0.03%
2018/06/08	0	0.00	58.3	24.37	24.40	-58.3	13,066	-0.45%
2018/06/07	0.1	24.30	4	24.34	24.40	-3.9	13,272	-0.03%
2018/06/06	0	0.00	22	24.25	24.25	-22	13,178	-0.17%
2018/06/05	0	0.00	23	24.19	24.30	-23	13,165	-0.17%
2018/06/04	19	23.97	111	24.09	24.20	-92	13,052	-0.70%	大賣/
2018/05/31	0	0.00	3	23.60	23.60	-3	12,562	-0.02%
2018/05/30	14	23.23	1	23.25	23.20	13	12,337	0.11%
2018/05/29	0	0.00	2	23.40	23.40	-2	12,372	-0.02%
2018/05/28	1	23.40	0	0.00	23.40	1	12,633	0.01%
2018/05/25	0	0.00	0.7	23.35	23.35	-0.7	12,812	-0.01%
2018/05/24	7	23.30	0.2	23.30	23.25	6.8	12,910	0.05%
2018/05/22	2	23.30	0	0.00	23.30	2	13,363	0.01%
2018/05/21	5	23.45	0	23.40	23.40	5	13,704	0.04%
2018/05/14	0	0.00	15	23.60	23.50	-15	15,330	-0.10%
2018/05/11	0	0.00	2.2	23.52	23.55	-2.2	15,526	-0.01%
2018/05/10	3	23.45	2.3	23.49	23.45	0.7	15,555	0.00%
2018/05/09	0	0.00	6.8	23.36	23.45	-6.8	15,548	-0.04%
2018/05/08	10	23.20	2	23.40	23.40	8	15,676	0.05%
2018/05/07	22	23.23	6	23.30	23.25	16	15,800	0.10%
2018/05/04	6	23.21	283.5	23.27	23.25	-277.5	15,907	-1.74%	大賣/鉅額交易
2018/05/03	20	23.33	0.3	23.40	23.25	19.7	15,970	0.12%
2018/05/02	7	23.76	42	23.82	23.65	-35	16,037	-0.22%
2018/04/30	1	23.35	3.5	23.39	23.50	-2.5	15,952	-0.02%
2018/04/27	3	23.27	0	0.00	23.40	3	15,873	0.02%
2018/04/26	2	23.30	0	0.00	23.35	2	15,951	0.01%
2018/04/25	20	23.30	0	0.00	23.40	20	15,937	0.13%
2018/04/24	2	23.38	0	0.00	23.30	2	16,006	0.01%
2018/04/23	0	0.00	2	23.40	23.60	-2	16,067	-0.01%
2018/04/19	0	0.00	4	23.59	23.70	-4	16,118	-0.02%
2018/04/18	10	23.35	7	23.35	23.40	3	16,275	0.02%
2018/04/17	22	23.35	1	23.30	23.30	21	16,402	0.13%
2018/04/16	5	23.40	0	0.00	23.45	5	16,610	0.03%
2018/04/12	20	23.50	0	0.00	23.60	20	17,352	0.12%
2018/04/11	0	0.00	2	23.73	23.60	-2	17,553	-0.01%
2018/04/10	2	23.60	1	23.60	23.75	1	17,768	0.01%
2018/04/09	1	23.50	43	23.71	23.80	-42	17,899	-0.23%
2018/04/03	4	23.35	0	0.00	23.35	4	17,720	0.02%
2018/04/02	7	23.55	3	23.60	23.50	4	17,670	0.02%
2018/03/31	0	0.00	1	23.55	23.45	-1	17,721	-0.01%
2018/03/30	3	23.45	2	23.48	23.50	1	17,898	0.01%
2018/03/29	19	23.20	1	23.20	23.20	18	17,851	0.10%
2018/03/27	0	0.00	2.2	23.50	23.55	-2.2	17,637	-0.01%
2018/03/26	1	23.30	0	0.00	23.45	1	17,596	0.01%
2018/03/23	49	23.51	1	23.45	23.50	48	17,539	0.27%
2018/03/22	3	23.80	10	23.85	23.85	-7	17,424	-0.04%
2018/03/20	2	23.78	0	0.00	23.75	2	17,601	0.01%
2018/03/19	1	23.85	37.2	23.70	23.90	-36.2	17,683	-0.20%
2018/03/16	16	23.71	0	0.00	23.70	16	17,796	0.09%
2018/03/15	5	23.79	1	23.85	23.75	4	17,447	0.02%
2018/03/14	1	23.85	1	23.85	23.85	0	17,442	0.00%
2018/03/12	21	23.65	2.2	23.70	23.70	18.8	17,215	0.11%
2018/03/09	1	23.50	4	23.55	23.60	-3	17,252	-0.02%
2018/03/08	14	23.51	0	0.00	23.50	14	17,209	0.08%
2018/03/07	7	23.59	0	0.00	23.50	7	17,120	0.04%
2018/03/06	1	23.70	1	23.65	23.70	0	16,947	0.00%
2018/03/05	43	23.69	0	0.00	23.60	43	17,210	0.25%
2018/03/02	36	24.01	0	0.00	23.95	36	16,891	0.21%
2018/03/01	5	24.24	20	24.50	24.40	-15	16,605	-0.09%
2018/02/27	20	24.10	0	24.20	24.10	20	16,290	0.12%
2018/02/26	3	24.27	0	0.00	24.20	3	16,060	0.02%
2018/02/23	0	0.00	11.3	24.33	24.50	-11.3	15,938	-0.07%
2018/02/22	2	24.05	31	24.30	24.30	-29	15,768	-0.18%
2018/02/21	8	23.94	16	24.48	24.50	-8	15,556	-0.05%
2018/02/12	2	23.70	0.1	23.75	23.65	1.9	15,225	0.01%
2018/02/09	10	23.48	6	23.75	23.75	4	15,056	0.03%
2018/02/08	1	23.80	0	0.00	23.75	1	14,842	0.01%
2018/02/07	39	23.71	12	23.80	23.60	27	14,770	0.18%
2018/02/06	19	23.62	5	23.59	23.60	14	14,412	0.10%
2018/02/05	1	24.50	1.2	24.52	24.50	-0.2	13,818	0.00%
2018/02/02	3	24.80	0	0.00	24.80	3	13,589	0.02%
2018/02/01	0	0.00	1	25.05	24.85	-1	13,554	-0.01%
2018/01/31	2	25.05	1	25.00	24.90	1	13,507	0.01%
2018/01/30	6	25.10	3.1	25.18	24.90	2.9	13,336	0.02%
2018/01/29	0	0.00	11	25.10	25.15	-11	13,171	-0.08%
2018/01/26	0	0.00	6	25.08	25.10	-6	13,022	-0.05%
2018/01/25	14	24.98	0	0.00	25.10	14	12,946	0.11%
2018/01/24	6	24.80	1	24.85	25.00	5	12,803	0.04%
2018/01/23	1	25.00	11	24.91	25.00	-10	12,763	-0.08%
2018/01/22	0	0.00	1	25.10	25.05	-1	12,770	-0.01%
2018/01/18	0	0.00	4	25.22	25.15	-4	12,544	-0.03%
2018/01/17	1	25.25	26	25.20	25.15	-25	12,405	-0.20%
2018/01/16	0	0.00	30.5	25.20	25.20	-30.5	12,241	-0.25%
2018/01/15	0	0.00	5	25.15	25.10	-5	12,149	-0.04%
2018/01/12	0	0.00	11	25.40	25.35	-11	12,011	-0.09%
2018/01/11	2	25.30	2	25.35	25.30	0	11,740	0.00%
2018/01/10	10.8	25.29	20	25.33	25.30	-9.2	11,594	-0.08%
2018/01/09	30	25.18	1	25.25	25.25	29	11,310	0.26%
2018/01/08	3	25.22	13	25.30	25.25	-10	11,124	-0.09%
2018/01/05	2	24.93	3	24.95	24.95	-1	10,659	-0.01%
2018/01/04	5	24.95	31	24.90	24.80	-26	10,430	-0.25%
2018/01/03	1	24.90	1	24.75	24.90	0	10,285	0.00%
2018/01/02	1	24.70	0.4	24.65	24.70	0.6	9,954	0.01%