中鋼 (2002)-凱基-敦北券商分點個股進出

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
25.00
漲跌
▲0.45
漲幅
+1.83%
成交量
22,641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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	6	24.93	19	24.98	25.00	-13	22,531	-0.06%
2024/04/26	20	24.60	0	0.00	24.55	20	22,361	0.09%
2024/04/25	10	24.55	0	0.00	24.55	10	22,522	0.04%
2024/04/24	0	0.00	10	24.80	24.75	-10	22,584	-0.04%
2024/04/22	0	0.00	1	24.65	24.70	-1	23,079	0.00%
2024/04/19	9.1	24.47	0	0.00	24.45	9.1	22,843	0.04%
2024/04/18	3.1	24.82	47	24.84	24.80	-43.9	22,443	-0.20%
2024/04/17	4.1	24.39	7	24.46	24.45	-2.9	22,124	-0.01%
2024/04/16	1.1	24.25	10	24.30	24.25	-9	21,924	-0.04%
2024/04/15	3	24.78	2	25.15	24.55	1	21,955	0.00%
2024/04/12	25.3	24.85	3	24.90	24.85	22.3	21,603	0.10%
2024/04/11	3	25.38	0	0.00	25.30	3	21,411	0.01%
2024/04/10	10.8	25.93	26	25.76	25.60	-15.3	21,174	-0.07%
2024/04/09	10	25.52	91	25.89	26.05	-81	20,756	-0.39%
2024/04/08	1	24.95	0	0.00	25.00	1	19,149	0.01%
2024/04/03	11	24.64	10.8	24.76	24.65	0.2	18,646	0.00%
2024/04/02	0	0.00	21	24.20	24.30	-21	18,076	-0.12%
2024/04/01	0	0.00	1	24.00	24.00	-1	18,022	-0.01%
2024/03/28	1	23.90	0	0.00	23.80	1	18,183	0.01%
2024/03/27	1	23.95	0	0.00	23.90	1	18,448	0.01%
2024/03/26	4	23.85	5	23.90	24.00	-1	18,659	-0.01%
2024/03/25	12	23.79	0.3	23.95	23.85	11.8	19,003	0.06%
2024/03/22	0	23.85	0	0.00	23.95	0	19,488	0.00%
2024/03/21	1.2	23.67	603	23.50	23.85	-601.8	20,422	-2.95%	大賣/鉅額交易
2024/03/20	7	23.57	1	23.55	23.50	6	21,978	0.03%
2024/03/19	1.1	23.65	0	0.00	23.65	1.1	22,295	0.00%
2024/03/18	4.3	23.67	0	0.00	23.70	4.3	22,698	0.02%
2024/03/15	4	23.91	0	0.00	23.85	4	22,887	0.02%
2024/03/14	100	23.85	1	24.05	24.05	99	23,135	0.43%
2024/03/13	80	23.86	2	23.85	23.95	78	23,130	0.34%
2024/03/12	2	24.08	0	0.00	24.15	2	22,921	0.01%
2024/03/11	16.2	24.04	1	24.00	24.05	15.2	23,083	0.07%
2024/03/08	25.1	23.90	6	24.00	24.10	19.1	23,355	0.08%
2024/03/07	6.4	23.93	1.6	23.94	23.95	4.7	23,599	0.02%
2024/03/06	1.1	24.10	246	24.10	24.05	-244.9	24,137	-1.01%	大賣/鉅額交易
2024/03/05	6	24.10	4	24.10	24.05	2	25,743	0.01%
2024/03/04	18.5	24.14	1	24.20	24.20	17.5	26,527	0.07%
2024/03/01	4	24.39	2.3	24.36	24.45	1.7	27,266	0.01%
2024/02/29	0.1	24.70	0	0.00	24.60	0.1	27,983	0.00%
2024/02/27	6	24.65	0	0.00	24.65	6	28,695	0.02%
2024/02/26	1	24.90	0	0.00	24.90	1	29,191	0.00%
2024/02/23	0	0.00	19	25.09	25.00	-19	29,768	-0.06%
2024/02/21	1	25.20	0	0.00	25.25	1	30,630	0.00%
2024/02/20	1	25.20	25	25.30	25.30	-24	30,797	-0.08%
2024/02/19	0	0.00	1.5	25.28	25.40	-1.5	31,056	0.00%
2024/02/16	1	24.80	6.1	24.86	24.90	-5.1	31,421	-0.02%
2024/02/15	0.1	24.75	0	0.00	24.60	0.1	31,562	0.00%
2024/02/05	2	24.85	0	0.00	24.85	2	31,422	0.01%
2024/02/02	11	25.05	0	0.00	25.15	11	31,452	0.03%
2024/02/01	15	25.15	0	0.00	25.25	15	31,600	0.05%
2024/01/31	2	24.90	0	0.00	25.15	2	31,838	0.01%
2024/01/30	2	25.28	0	0.00	25.05	2	31,894	0.01%
2024/01/29	15	25.50	0.1	25.55	25.45	14.9	32,286	0.05%
2024/01/26	0	0.00	0	25.15	25.25	0	32,375	0.00%
2024/01/25	0	0.00	1	25.05	25.10	-1	32,373	0.00%
2024/01/24	25	25.05	1	25.15	25.15	24	32,398	0.07%
2024/01/23	1.1	24.80	1	24.80	24.80	0.1	32,402	0.00%
2024/01/22	0.2	24.85	5	24.75	24.75	-4.8	32,302	-0.01%
2024/01/19	6	24.63	0	0.00	24.65	6	32,342	0.02%
2024/01/18	22	24.85	0	0.00	24.80	22	32,343	0.07%
2024/01/17	28.1	25.05	0	0.00	24.80	28.1	32,692	0.09%
2024/01/16	2.2	25.32	0	0.00	25.20	2.2	32,521	0.01%
2024/01/15	25	25.90	0	0.00	25.80	25	32,397	0.08%
2024/01/12	1	25.85	1.3	25.91	25.80	-0.3	32,977	0.00%
2024/01/11	1.1	25.90	0	0.00	25.80	1.1	33,234	0.00%
2024/01/10	0.2	25.88	3	25.75	25.85	-2.8	34,221	-0.01%
2024/01/09	41	26.08	0	0.00	26.00	41	34,423	0.12%
2024/01/08	5	26.50	0	0.00	26.50	5	34,277	0.01%
2024/01/05	1	26.60	0	0.00	26.70	1	34,359	0.00%
2024/01/03	0.1	26.70	0	0.00	26.70	0.1	34,778	0.00%
2024/01/02	0	0.00	1	27.00	27.00	-1	34,674	0.00%
2023/12/29	0	0.00	60	26.98	27.00	-60	34,911	-0.17%
2023/12/28	2.1	26.90	0	0.00	27.00	2.1	35,276	0.01%
2023/12/27	5	26.90	0	0.00	26.90	5	35,434	0.01%
2023/12/25	1	26.80	0.3	26.75	26.85	0.7	36,045	0.00%
2023/12/22	0	0.00	42	26.71	26.75	-42	36,644	-0.11%
2023/12/21	2.2	26.42	1	26.65	26.60	1.2	36,500	0.00%
2023/12/20	3	26.75	6	26.63	26.55	-3	36,266	-0.01%
2023/12/19	3	26.45	60	26.62	26.65	-57	35,930	-0.16%
2023/12/18	10.1	26.73	16.5	26.93	26.65	-6.4	35,758	-0.02%
2023/12/15	1	26.25	63.2	26.32	26.45	-62.2	34,745	-0.18%
2023/12/14	16	25.21	0	0.00	25.40	16	33,085	0.05%
2023/12/13	6.1	25.13	0	0.00	25.15	6.1	32,610	0.02%
2023/12/12	7.1	25.47	4.2	25.50	25.45	2.9	32,687	0.01%
2023/12/11	4.2	25.64	0	0.00	25.70	4.2	32,312	0.01%
2023/12/08	1	25.95	0	0.00	26.10	1	31,727	0.00%
2023/12/06	0.5	26.05	0	0.00	26.25	0.5	31,648	0.00%
2023/12/05	0	0.00	1	26.10	26.10	-1	31,527	0.00%
2023/12/04	0	0.00	0	25.80	26.05	0	31,330	0.00%
2023/12/01	23	25.83	1	25.90	26.00	22	30,872	0.07%
2023/11/30	41	25.90	39	26.20	26.20	2	30,075	0.01%
2023/11/29	5	25.89	17	26.20	26.20	-12	28,343	-0.04%
2023/11/28	2	26.15	36	26.16	26.10	-34	27,448	-0.12%
2023/11/27	1	25.75	1	26.14	26.15	0	26,911	0.00%
2023/11/24	1	25.50	0	0.00	25.90	1	26,050	0.00%
2023/11/22	1	25.40	0	0.00	25.80	1	24,680	0.00%
2023/11/21	0	0.00	1	25.75	25.70	-1	24,330	0.00%
2023/11/20	22	25.39	11	25.25	25.30	11	23,784	0.05%
2023/11/17	7.1	25.13	0	0.00	25.20	7.1	23,897	0.03%
2023/11/16	0	25.20	6	25.18	25.20	-6	23,902	-0.02%
2023/11/15	5	24.70	11	24.70	24.95	-6	23,694	-0.03%
2023/11/14	7	24.34	0	0.00	24.55	7	23,488	0.03%
2023/11/13	8	24.49	0	0.00	24.50	8	23,736	0.03%
2023/11/10	6	24.48	0	0.00	24.65	6	23,935	0.03%
2023/11/09	0	0.00	3	24.48	24.55	-3	23,952	-0.01%
2023/11/08	3	24.50	0	0.00	24.60	3	24,099	0.01%
2023/11/07	3	24.53	0.2	24.85	24.80	2.8	24,043	0.01%
2023/11/06	5.2	25.10	3	25.10	25.00	2.2	24,007	0.01%
2023/11/03	7.2	24.60	3	24.55	24.55	4.2	23,732	0.02%
2023/11/02	601	24.27	0.7	24.20	24.25	600.3	23,784	2.52%	大買/鉅額交易
2023/11/01	503	24.11	1	24.25	24.05	502	23,862	2.10%	大買/鉅額交易
2023/10/31	2	24.08	0	0.00	24.15	2	23,946	0.01%
2023/10/30	51	24.10	0	0.00	24.10	51	24,425	0.21%
2023/10/25	0	0.00	7	23.85	24.40	-7	24,877	-0.03%
2023/10/24	22.1	23.57	0	0.00	23.60	22.1	24,831	0.09%
2023/10/20	5	23.90	2	24.00	23.90	3	24,917	0.01%
2023/10/19	10	24.40	0	0.00	24.50	10	24,651	0.04%
2023/10/18	1	24.20	2	24.45	24.85	-1	24,631	0.00%
2023/10/17	0.5	24.50	10	24.75	24.75	-9.5	23,878	-0.04%
2023/10/16	5	24.75	20	24.75	24.75	-15	23,809	-0.06%
2023/10/11	4	24.43	0	0.00	24.60	4	23,649	0.02%
2023/10/06	2	24.35	0	0.00	24.65	2	23,291	0.01%
2023/10/05	3	24.50	5	24.57	24.55	-2	23,213	-0.01%
2023/10/04	25.2	24.28	3	24.25	24.25	22.2	22,864	0.10%
2023/10/03	18	24.98	2	25.00	24.85	16	22,390	0.07%
2023/10/02	34.2	25.05	0	0.00	25.25	34.2	22,231	0.15%
2023/09/28	5.3	25.07	14	25.14	25.25	-8.7	22,362	-0.04%
2023/09/27	18.7	25.43	0	0.00	25.45	18.7	21,904	0.09%
2023/09/26	4	26.01	0	0.00	26.05	4	21,314	0.02%
2023/09/22	22	26.15	1	26.25	26.20	21	21,466	0.10%
2023/09/21	58	26.10	0	26.30	26.15	58	21,461	0.27%
2023/09/20	1	26.50	0	0.00	26.50	1	21,129	0.00%
2023/09/19	1	26.60	0	0.00	26.50	1	21,163	0.00%
2023/09/18	0	0.00	3	26.65	26.75	-3	21,342	-0.01%
2023/09/15	52	26.45	0	0.00	26.60	52	21,363	0.24%
2023/09/14	1	26.60	4	26.50	26.60	-3	20,796	-0.01%
2023/09/13	2	26.35	0	0.00	26.35	2	20,744	0.01%
2023/09/12	7	26.29	0	0.00	26.30	7	20,930	0.03%
2023/09/11	5	26.35	0	0.00	26.25	5	20,867	0.02%
2023/09/08	2	26.35	0	0.00	26.35	2	20,807	0.01%
2023/09/07	5	26.50	0	0.00	26.50	5	20,793	0.02%
2023/09/06	31	26.85	0	0.00	26.80	31	20,656	0.15%
2023/09/05	0	0.00	1	27.10	27.10	-1	20,611	0.00%
2023/09/04	1	27.10	1	27.05	27.05	0	20,597	0.00%
2023/09/01	0	0.00	1	26.80	26.70	-1	20,572	0.00%
2023/08/31	3.1	26.55	0	0.00	26.50	3.1	20,563	0.01%
2023/08/29	53	26.22	1	26.15	26.40	52	20,104	0.26%
2023/08/28	10	26.30	0	0.00	26.50	10	19,863	0.05%
2023/08/25	6.1	26.29	0	0.00	26.30	6.1	20,604	0.03%
2023/08/24	4	26.51	0	0.00	26.50	4	20,759	0.02%
2023/08/23	6	26.56	0	0.00	26.60	6	20,872	0.03%
2023/08/22	12	26.74	0	0.00	26.70	12	20,883	0.06%
2023/08/21	20	27.15	0	0.00	27.10	20	20,951	0.10%
2023/08/18	0	0.00	2	27.00	27.20	-2	21,018	-0.01%
2023/08/17	30	26.70	0	0.00	26.60	30	20,864	0.14%
2023/08/16	15.6	26.89	2	27.00	26.85	13.6	20,669	0.07%
2023/08/15	1	27.20	0	0.00	27.10	1	20,450	0.00%
2023/08/14	3	27.28	0	0.00	27.20	3	20,375	0.01%
2023/08/11	33	27.70	0	0.00	27.65	33	20,288	0.16%
2023/08/10	1	27.95	0	0.00	27.90	1	20,157	0.00%
2023/08/09	0	0.00	0	28.25	28.15	0	19,964	0.00%
2023/08/08	0	0.00	11	28.24	28.25	-11	19,821	-0.06%
2023/08/07	0	0.00	5	28.40	28.50	-5	19,652	-0.03%
2023/08/02	33	27.97	2	28.25	28.00	31	19,568	0.16%
2023/08/01	1	28.10	2	28.24	28.15	-1	19,103	-0.01%
2023/07/31	37.2	27.95	0	0.00	27.95	37.2	19,064	0.19%
2023/07/28	3	28.20	2	28.15	28.20	1	18,801	0.01%
2023/07/27	1	28.40	0	0.00	28.45	1	18,612	0.01%
2023/07/26	2	28.35	5	28.53	28.55	-3	18,339	-0.02%
2023/07/24	1	29.30	51	29.35	29.40	-50	18,423	-0.27%
2023/07/21	0.6	29.30	0	0.00	29.25	0.6	18,479	0.00%
2023/07/20	0	0.00	5	29.30	29.45	-5	18,429	-0.03%
2023/07/19	2	29.23	5	29.30	29.30	-3	18,152	-0.02%
2023/07/18	0	0.00	5	29.30	29.20	-5	18,075	-0.03%
2023/07/17	1	29.15	2	29.20	29.30	-1	17,943	-0.01%
2023/07/14	0	0.00	2	29.25	29.15	-2	18,019	-0.01%
2023/07/13	0.3	29.10	9	29.16	29.05	-8.8	17,990	-0.05%
2023/07/12	1	28.90	1.3	28.88	28.85	-0.3	18,231	0.00%
2023/07/11	1	28.90	0	0.00	28.85	1	18,450	0.01%
2023/07/10	0	0.00	1	28.95	28.70	-1	18,897	-0.01%
2023/07/07	3	28.63	2	28.65	28.65	1	19,088	0.01%
2023/07/06	13	28.98	0	0.00	28.95	13	19,032	0.07%
2023/07/05	2	29.55	3	29.55	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	29.80	2	29.58	29.80	-2	18,535	-0.01%
2023/06/30	0.1	29.50	0	0.00	29.40	0.1	18,572	0.00%
2023/06/26	1	29.60	0	0.00	29.60	1	18,273	0.01%
2023/06/21	1	29.65	0	0.00	29.65	1	18,157	0.01%
2023/06/19	4	29.81	0.5	29.85	29.85	3.5	18,084	0.02%
2023/06/16	0	0.00	0.1	29.75	29.75	-0.1	18,049	0.00%
2023/06/15	0	0.00	1	29.70	29.65	-1	17,898	-0.01%
2023/06/14	0.4	29.75	0	0.00	29.65	0.4	18,448	0.00%
2023/06/13	3	29.55	15	29.70	29.60	-12	18,504	-0.06%
2023/06/08	4	29.74	20	29.80	29.75	-16	18,830	-0.08%
2023/06/07	1	29.90	10.3	29.90	29.90	-9.3	18,996	-0.05%
2023/06/06	5	29.85	0	0.00	29.90	5	19,059	0.03%
2023/06/05	17	29.72	0	0.00	29.60	17	19,128	0.09%
2023/06/02	1	29.15	2	29.35	29.40	-1	19,154	-0.01%
2023/06/01	6	29.11	0.2	29.25	29.10	5.8	19,112	0.03%
2023/05/31	3	29.00	0	0.00	29.00	3	19,040	0.02%
2023/05/30	26	29.01	0	0.00	29.00	26	18,395	0.14%
2023/05/29	22	29.18	4	29.38	29.05	18	18,552	0.10%
2023/05/26	1	29.20	3.7	29.35	29.20	-2.7	18,590	-0.01%
2023/05/24	2	29.88	0	0.00	29.95	2	18,202	0.01%
2023/05/23	0	0.00	11.5	30.00	29.90	-11.5	18,389	-0.06%
2023/05/22	0	0.00	9	30.00	30.00	-9	18,345	-0.05%
2023/05/19	0	0.00	1	29.70	29.60	-1	18,103	-0.01%
2023/05/17	0	0.00	14	29.38	29.60	-14	18,061	-0.08%
2023/05/16	0	0.00	10	29.15	29.20	-10	17,856	-0.06%
2023/05/15	0	0.00	4	29.01	29.15	-4	17,817	-0.02%
2023/05/10	1	29.25	1	29.25	29.35	0	17,751	0.00%
2023/05/09	1	29.20	15	29.25	29.35	-14	17,807	-0.08%
2023/05/08	2	29.30	2.1	29.20	29.30	-0.1	17,776	0.00%
2023/05/05	28	28.98	0	0.00	29.10	28	17,797	0.16%
2023/05/04	7	29.05	1.4	29.04	29.10	5.6	17,883	0.03%
2023/05/03	2	29.13	0	0.00	29.15	2	17,938	0.01%
2023/05/02	4	29.20	0	0.00	29.30	4	18,221	0.02%
2023/04/28	0.5	29.20	0	0.00	29.10	0.5	18,833	0.00%
2023/04/27	6.5	28.94	1	28.75	28.90	5.5	18,787	0.03%
2023/04/26	14	29.20	0	0.00	29.30	14	18,472	0.08%
2023/04/25	3	30.02	0	0.00	29.75	3	18,392	0.02%
2023/04/24	2	30.00	0	0.00	30.05	2	18,492	0.01%
2023/04/21	14	30.21	0.2	30.33	30.15	13.8	18,533	0.07%
2023/04/20	0.5	30.45	0.1	30.40	30.45	0.4	18,599	0.00%
2023/04/19	11	30.45	0.1	30.55	30.45	10.9	19,090	0.06%
2023/04/18	1.1	30.75	0.2	30.70	30.70	0.9	18,913	0.00%
2023/04/17	7	30.80	0.1	30.85	30.75	6.9	18,886	0.04%
2023/04/14	8	31.06	0.1	31.15	31.10	7.9	18,795	0.04%
2023/04/13	5.5	31.42	26.1	31.40	31.45	-20.6	18,821	-0.11%
2023/04/12	7	30.97	0.1	31.05	31.10	6.9	18,533	0.04%
2023/04/11	23	30.80	0.1	30.95	30.90	22.9	18,691	0.12%
2023/04/10	1	30.85	0	0.00	30.90	1	18,960	0.01%
2023/04/07	1	30.75	0	0.00	30.80	1	19,061	0.01%
2023/03/31	0	0.00	5	31.15	30.90	-5	19,621	-0.03%
2023/03/29	0	0.00	2	30.95	31.00	-2	24,190	-0.01%
2023/03/28	0.1	30.90	0	0.00	30.85	0.1	25,765	0.00%
2023/03/27	1	30.80	0	0.00	30.90	1	27,362	0.00%
2023/03/24	0	0.00	1.6	31.15	31.10	-1.6	28,898	-0.01%
2023/03/23	2	31.05	2	31.10	31.25	0	29,352	0.00%
2023/03/22	1	31.15	0	0.00	31.20	1	29,610	0.00%
2023/03/21	2	31.25	1	31.15	31.20	1	30,163	0.00%
2023/03/20	1	31.05	0	0.00	31.20	1	30,288	0.00%
2023/03/17	0	0.00	0.2	31.30	31.45	-0.2	30,414	0.00%
2023/03/16	9	30.60	0	0.00	30.60	9	30,063	0.03%
2023/03/15	1	30.75	1	30.75	30.70	0	30,163	0.00%
2023/03/14	2	30.83	0	0.00	30.70	2	30,388	0.01%
2023/03/13	0	0.00	3	30.88	31.00	-3	30,657	-0.01%
2023/03/10	17	30.55	2	30.60	30.60	15	30,725	0.05%
2023/03/09	1	30.75	1	31.00	30.75	0	30,970	0.00%
2023/03/08	2	31.05	4	31.03	31.20	-2	31,556	-0.01%
2023/03/07	1	30.95	1	30.70	31.10	0	31,827	0.00%
2023/03/06	25	30.75	0	0.00	30.80	25	32,278	0.08%
2023/03/03	1	30.65	0	0.00	30.70	1	32,666	0.00%
2023/03/02	2	30.33	4	30.55	30.65	-2	33,313	-0.01%
2023/03/01	9	30.39	1	30.65	30.30	8	33,269	0.02%
2023/02/24	1	31.75	0	0.00	31.40	1	32,884	0.00%
2023/02/23	3	31.88	1	31.85	31.80	2	32,816	0.01%
2023/02/22	0	0.00	5	31.95	31.95	-5	32,943	-0.02%
2023/02/21	11	32.00	0	0.00	32.10	11	33,101	0.03%
2023/02/16	1	31.50	0	0.00	31.60	1	34,103	0.00%
2023/02/15	1.3	31.56	0	0.00	31.35	1.3	34,376	0.00%
2023/02/14	0.4	31.45	0	0.00	31.45	0.4	34,309	0.00%
2023/02/10	1	31.10	0	0.00	31.25	1	34,587	0.00%
2023/02/09	1	31.30	0	0.00	31.30	1	34,750	0.00%
2023/02/08	50	31.45	0.1	31.55	31.45	49.9	34,940	0.14%
2023/02/07	0	0.00	15	31.50	31.45	-15	34,964	-0.04%
2023/02/06	1	31.25	0.3	31.25	31.05	0.8	34,949	0.00%
2023/02/03	0	0.00	28.3	31.48	31.40	-28.3	34,828	-0.08%
2023/02/02	0	31.90	0.3	31.90	31.95	-0.2	34,818	0.00%
2023/02/01	3	31.95	0.3	31.85	32.00	2.8	34,770	0.01%
2023/01/31	0	0.00	0.3	32.15	31.65	-0.3	34,785	0.00%
2023/01/30	0	0.00	1.3	31.90	32.10	-1.3	34,490	0.00%
2023/01/17	0	0.00	3.3	31.00	31.20	-3.3	33,992	-0.01%
2023/01/16	50	31.10	0.3	31.15	31.05	49.8	34,017	0.15%
2023/01/13	0	0.00	14.3	31.32	31.05	-14.3	34,090	-0.04%
2023/01/12	0	0.00	13.3	31.07	31.05	-13.3	34,885	-0.04%
2023/01/11	0.1	30.75	20.3	30.75	30.70	-20.2	34,972	-0.06%
2023/01/10	0	0.00	1.3	30.75	30.85	-1.3	35,179	0.00%
2023/01/09	0	0.00	14.3	30.82	30.95	-14.3	35,303	-0.04%
2023/01/06	0	0.00	1	29.95	30.15	-1	34,989	0.00%
2023/01/05	1	30.00	5.5	30.00	30.00	-4.5	35,172	-0.01%
2023/01/04	0.2	30.00	0.3	30.05	29.90	-0.1	35,277	0.00%
2023/01/03	2	29.60	0	0.00	30.25	2	35,433	0.01%
2022/12/30	5	29.90	0	0.00	29.80	5	35,227	0.01%
2022/12/29	1	29.80	0	0.00	29.95	1	35,231	0.00%
2022/12/28	0	0.00	1	30.55	30.60	-1	35,061	0.00%
2022/12/27	2	30.33	1	30.50	30.30	1	34,931	0.00%
2022/12/26	0	0.00	4	30.68	30.60	-4	34,857	-0.01%
2022/12/23	0	0.00	21	30.70	30.70	-21	34,932	-0.06%
2022/12/22	0	0.00	32	30.57	30.65	-32	34,654	-0.09%
2022/12/21	0	0.00	19.1	29.61	29.70	-19.1	32,460	-0.06%
2022/12/20	5	28.71	6	28.86	28.45	-1	30,545	0.00%
2022/12/19	5.4	28.62	0	0.00	28.30	5.4	29,331	0.02%
2022/12/16	3	28.90	15	29.08	29.40	-12	27,890	-0.04%
2022/12/15	3	29.57	2	29.58	29.25	1	26,717	0.00%
2022/12/14	10	29.30	0	0.00	29.05	10	26,766	0.04%
2022/12/13	5	29.30	1.2	29.34	29.15	3.8	27,093	0.01%
2022/12/09	0	0.00	2	28.95	29.05	-2	27,144	-0.01%
2022/12/08	1	29.00	0	0.00	28.95	1	27,143	0.00%
2022/12/07	0	0.00	4.6	29.00	29.00	-4.6	27,079	-0.02%
2022/12/05	0	0.00	1	29.20	29.20	-1	26,901	0.00%
2022/12/02	4	29.03	0	29.15	29.00	4	26,847	0.01%
2022/12/01	1	29.25	0	0.00	29.25	1	26,934	0.00%
2022/11/29	0	0.00	2.3	28.75	28.70	-2.3	26,061	-0.01%
2022/11/28	3	28.22	0.3	28.45	27.90	2.8	25,715	0.01%
2022/11/25	1	29.15	26.3	29.17	28.75	-25.2	25,289	-0.10%
2022/11/24	0	0.00	6.3	29.26	29.20	-6.3	24,984	-0.03%
2022/11/23	0	0.00	1.3	28.99	29.00	-1.3	24,482	-0.01%
2022/11/22	0	0.00	0.3	28.85	29.00	-0.3	24,459	0.00%
2022/11/21	0	0.00	3.3	28.78	29.00	-3.3	24,325	-0.01%
2022/11/18	2	28.25	14.3	28.28	28.40	-12.3	24,031	-0.05%
2022/11/17	3	28.38	21	28.45	28.40	-18	23,905	-0.08%
2022/11/16	5	28.79	2.3	28.91	28.80	2.8	23,797	0.01%
2022/11/15	29	28.94	4	28.94	29.10	25	23,637	0.11%
2022/11/14	11	28.94	46	28.79	28.95	-35	23,327	-0.15%
2022/11/11	1	27.75	2.1	27.95	28.00	-1.1	22,650	0.00%
2022/11/10	0	0.00	0.2	27.65	27.55	-0.2	22,457	0.00%
2022/11/09	2	27.60	30	27.80	27.80	-28	22,554	-0.12%
2022/11/08	2.3	27.28	0	0.00	27.40	2.3	22,670	0.01%
2022/11/07	1.2	27.04	0	0.00	27.15	1.2	22,823	0.01%
2022/11/04	10	26.70	0	0.00	26.75	10	22,951	0.04%
2022/11/03	10	26.90	0	0.00	26.85	10	22,855	0.04%
2022/11/02	1	27.00	0	0.00	27.20	1	22,868	0.00%
2022/11/01	20	27.05	0	0.00	27.00	20	23,055	0.09%
2022/10/31	3	26.80	0	0.00	26.85	3	23,188	0.01%
2022/10/28	2	26.70	1	26.80	27.15	1	23,351	0.00%
2022/10/27	1	27.05	0	0.00	27.05	1	23,482	0.00%
2022/10/26	12	27.39	0	0.00	27.30	12	23,716	0.05%
2022/10/24	10	27.90	0	0.00	28.00	10	24,257	0.04%
2022/10/21	0	0.00	0	27.95	28.05	0	24,644	0.00%
2022/10/20	0	28.50	0	0.00	28.60	0	25,118	0.00%
2022/10/19	0	0.00	4.6	27.53	27.45	-4.6	25,560	-0.02%
2022/10/14	2	27.05	0	0.00	26.90	2	28,299	0.01%
2022/10/13	0	0.00	10	27.10	26.90	-10	28,945	-0.03%
2022/10/11	3	27.50	5	27.41	27.35	-2	30,472	-0.01%
2022/10/06	2	27.70	1	27.75	27.80	1	30,887	0.00%
2022/10/05	3	27.40	2	27.55	27.60	1	31,326	0.00%
2022/10/04	0	0.00	11	27.21	27.20	-11	31,457	-0.03%
2022/10/03	11.1	26.49	0	0.00	26.45	11.1	31,377	0.04%
2022/09/30	1	26.55	0	0.00	26.70	1	31,568	0.00%
2022/09/29	1	26.75	0	0.00	27.00	1	31,718	0.00%
2022/09/27	3.1	26.83	0	0.00	26.80	3.1	32,055	0.01%
2022/09/26	1	27.50	0	0.00	27.10	1	32,168	0.00%
2022/09/23	22	28.00	0	0.00	27.85	22	32,220	0.07%
2022/09/22	14.2	27.63	20	28.45	28.45	-5.8	32,618	-0.02%
2022/09/21	19.1	28.06	6	28.25	28.35	13.1	32,579	0.04%
2022/09/20	6	28.57	23	29.20	28.60	-17	32,492	-0.05%
2022/09/19	0	0.00	1	29.35	29.30	-1	32,363	0.00%
2022/09/16	2	29.30	0	0.00	29.35	2	33,347	0.01%
2022/09/14	5.1	29.40	2	29.50	29.30	3.1	35,334	0.01%
2022/09/13	0	0.00	1	29.70	29.80	-1	36,034	0.00%
2022/09/12	0	0.00	2	29.53	29.70	-2	36,581	-0.01%
2022/09/08	2.5	29.04	5	29.18	29.25	-2.5	37,020	-0.01%
2022/09/07	0	0.00	1	29.45	28.75	-1	36,978	0.00%
2022/09/06	1.5	29.13	1	29.10	29.20	0.5	36,898	0.00%
2022/09/05	0	0.00	1	28.80	29.00	-1	37,080	0.00%
2022/09/02	1	28.60	0	0.00	28.55	1	37,245	0.00%
2022/09/01	3	28.58	0	0.00	28.55	3	37,280	0.01%
2022/08/31	1	28.85	0	0.00	28.95	1	37,205	0.00%
2022/08/29	1	28.90	2	28.95	28.80	-1	37,256	0.00%
2022/08/25	0	0.00	1.1	29.15	29.15	-1.1	37,641	0.00%
2022/08/24	11.1	29.16	8	29.06	29.05	3.1	37,952	0.01%
2022/08/23	1	28.80	15	28.85	28.80	-14	38,628	-0.04%
2022/08/22	2	29.00	0	0.00	29.00	2	38,968	0.01%
2022/08/19	1	29.15	4	29.05	29.20	-3	39,180	-0.01%
2022/08/18	1	29.00	0	0.00	29.20	1	39,328	0.00%
2022/08/17	0	29.20	0	0.00	29.20	0	39,403	0.00%
2022/08/16	0	0.00	1	29.20	29.00	-1	39,474	0.00%
2022/08/15	1	29.00	5	29.21	29.15	-4	39,619	-0.01%
2022/08/12	11	28.81	1	28.80	28.75	10	39,496	0.03%
2022/08/11	2	28.40	5	28.34	28.45	-3	39,794	-0.01%
2022/08/10	0	0.00	2	28.03	28.00	-2	39,839	-0.01%
2022/08/09	2	28.00	1	28.00	28.00	1	40,151	0.00%
2022/08/08	5.4	28.01	1	27.85	27.95	4.4	40,390	0.01%
2022/08/05	1.3	28.17	4	28.20	28.30	-2.7	40,506	-0.01%
2022/08/04	6.6	27.84	1	27.80	27.85	5.6	41,128	0.01%
2022/08/03	12	28.00	10	28.28	28.05	2	41,320	0.00%
2022/08/02	1.4	28.26	5	28.25	28.35	-3.7	41,442	-0.01%
2022/08/01	3.4	28.38	8	28.41	28.60	-4.7	41,478	-0.01%
2022/07/29	3	27.70	1	27.70	27.70	2	41,131	0.00%
2022/07/28	10	27.47	5	27.50	27.35	5	41,080	0.01%
2022/07/27	62.5	27.55	0	0.00	27.60	62.5	40,652	0.15%
2022/07/26	58.3	27.84	5	27.93	27.85	53.3	40,201	0.13%
2022/07/25	37.2	30.84	52	31.08	31.30	-14.8	38,908	-0.04%
2022/07/22	18.1	30.70	33	30.73	30.80	-14.9	37,598	-0.04%
2022/07/21	9.6	30.20	8	30.36	30.50	1.6	37,530	0.00%
2022/07/20	4.4	30.22	2	30.20	30.50	2.4	37,597	0.01%
2022/07/19	17	29.92	128	29.92	30.25	-111	37,829	-0.29%	大賣/鉅額交易
2022/07/18	7.3	29.52	65	30.48	30.65	-57.7	37,556	-0.15%
2022/07/15	8	28.95	57.9	28.90	28.95	-49.9	37,284	-0.13%
2022/07/14	1	29.05	15	29.00	29.25	-14	37,327	-0.04%
2022/07/13	9.4	28.99	1	29.10	29.05	8.4	37,205	0.02%
2022/07/12	14.1	28.86	1	28.90	28.90	13.1	37,380	0.03%
2022/07/11	2	29.18	1	29.35	29.10	1	37,386	0.00%
2022/07/08	2.4	29.45	0	0.00	29.35	2.4	37,433	0.01%
2022/07/07	3	29.13	0	0.00	29.05	3	37,445	0.01%
2022/07/06	2	29.03	2.1	29.10	29.00	-0.1	37,525	0.00%
2022/07/05	3.1	29.04	0	0.00	29.20	3.1	37,503	0.01%
2022/07/04	3	28.83	0	0.00	28.65	3	37,438	0.01%
2022/07/01	4	28.44	4	28.71	28.70	0	37,570	0.00%
2022/06/30	4	28.53	13	28.60	28.45	-9	37,595	-0.02%
2022/06/29	0	0.00	2	29.25	29.10	-2	37,376	-0.01%
2022/06/28	1.1	28.90	0	0.00	29.20	1.1	37,287	0.00%
2022/06/27	21	29.55	5.1	29.30	29.45	15.9	37,947	0.04%
2022/06/24	13.1	29.02	6	28.95	29.00	7.1	37,870	0.02%
2022/06/23	41.4	29.69	22	29.34	29.00	19.4	37,318	0.05%
2022/06/22	10.2	31.17	1	31.75	31.00	9.2	36,074	0.03%
2022/06/21	4	31.98	1	31.95	31.85	3	36,046	0.01%
2022/06/20	6.1	32.59	2	32.30	32.15	4.1	35,923	0.01%
2022/06/17	2	33.30	0	0.00	33.15	2	36,269	0.01%
2022/06/16	21	33.79	0	0.00	33.55	21	37,274	0.06%
2022/06/15	17	33.88	3	33.88	33.80	14	37,870	0.04%
2022/06/14	3	33.82	0	0.00	34.00	3	38,213	0.01%
2022/06/13	1.2	33.88	10	33.95	34.00	-8.8	38,572	-0.02%
2022/06/10	1	34.50	4	34.45	34.50	-3	38,856	-0.01%
2022/06/09	1	34.55	0	0.00	34.50	1	39,372	0.00%
2022/06/08	2	34.70	32	34.75	34.75	-30	39,835	-0.08%
2022/06/07	20	34.61	3	34.73	34.75	17	40,450	0.04%
2022/06/06	1	34.05	0	0.00	34.65	1	40,918	0.00%
2022/06/02	4	33.80	1	33.75	33.75	3	43,066	0.01%
2022/06/01	21	34.15	2	34.30	34.15	19	45,450	0.04%
2022/05/31	5	34.31	0	0.00	34.65	5	46,099	0.01%
2022/05/27	1	34.25	4.1	34.31	34.40	-3.1	48,683	-0.01%
2022/05/26	0	0.00	1	34.10	34.05	-1	51,413	0.00%
2022/05/25	1	33.70	2	33.80	33.85	-1	51,818	0.00%
2022/05/24	3	33.67	2	33.78	33.55	1	52,381	0.00%
2022/05/23	3	33.58	1	33.50	33.55	2	52,385	0.00%
2022/05/20	3.1	33.34	1	33.40	33.35	2.1	52,925	0.00%
2022/05/19	19.1	33.00	0	0.00	32.95	19.1	54,374	0.04%
2022/05/18	3	33.52	6	33.55	33.55	-3	54,064	-0.01%
2022/05/17	18	33.16	0	0.00	33.00	18	53,964	0.03%
2022/05/16	3	33.52	1	33.30	33.20	2	53,866	0.00%
2022/05/13	7	33.36	0	0.00	33.35	7	53,809	0.01%
2022/05/12	5	33.40	0	0.00	33.20	5	53,805	0.01%
2022/05/11	15	34.30	1	34.30	34.20	14	53,590	0.03%
2022/05/10	4	34.50	9	34.64	34.60	-5	54,067	-0.01%
2022/05/09	6	35.10	0	0.00	35.00	6	54,035	0.01%
2022/05/06	5.2	35.80	0	0.00	35.80	5.2	54,204	0.01%
2022/05/05	0	0.00	1	36.55	36.35	-1	54,535	0.00%
2022/05/04	13	36.06	1	36.05	36.05	12	54,598	0.02%
2022/05/03	3	35.67	2	35.95	36.00	1	55,028	0.00%
2022/04/29	4	36.18	1	36.23	36.10	3	55,166	0.01%
2022/04/28	5	36.05	4	36.08	36.05	1	55,356	0.00%
2022/04/27	37	35.55	14.9	35.56	35.60	22.1	55,156	0.04%
2022/04/26	17	36.19	3	36.18	36.10	14	54,761	0.03%
2022/04/25	19.1	36.77	4	37.01	36.60	15.1	53,900	0.03%
2022/04/22	5.5	37.77	0	0.00	37.60	5.5	52,950	0.01%
2022/04/21	14	38.09	0.5	38.10	37.80	13.5	52,606	0.03%
2022/04/20	0	38.40	0	0.00	38.30	0	52,794	0.00%
2022/04/19	3	38.65	3	38.67	38.60	0	52,524	0.00%
2022/04/18	15	38.76	0	0.00	38.50	15	52,635	0.03%
2022/04/15	14	39.51	3	39.50	39.55	11	52,034	0.02%
2022/04/14	0	0.00	4.2	39.52	39.50	-4.2	51,916	-0.01%
2022/04/13	5.2	39.60	2	39.55	39.50	3.2	51,893	0.01%
2022/04/12	2	39.35	2	39.48	39.35	0	51,767	0.00%
2022/04/11	2	39.30	7	39.42	39.40	-5	51,913	-0.01%
2022/04/08	8	38.98	11	39.10	39.20	-3	51,975	-0.01%
2022/04/07	2	39.15	0	0.00	38.80	2	51,777	0.00%
2022/04/06	6	39.12	14	39.08	39.35	-8	51,641	-0.02%
2022/04/01	1	38.90	1	39.05	39.20	0	51,380	0.00%
2022/03/31	2	38.85	10	38.90	38.95	-8	51,152	-0.02%
2022/03/30	12	38.73	16	38.81	38.95	-4	51,097	-0.01%
2022/03/29	3	39.72	57	39.40	39.40	-54	50,742	-0.11%
2022/03/28	3	39.38	1	39.85	40.00	2	51,021	0.00%
2022/03/25	9	40.11	4	40.05	40.00	5	51,552	0.01%
2022/03/24	9	40.06	15	40.01	40.00	-6	52,528	-0.01%
2022/03/23	54	39.94	4	39.98	40.00	50	54,775	0.09%
2022/03/22	12	39.90	13	39.89	39.80	-1	54,252	0.00%
2022/03/21	27	39.90	130.8	39.91	39.75	-103.8	53,362	-0.19%	大賣/鉅額交易
2022/03/18	117.8	39.11	8	38.98	39.05	109.8	52,118	0.21%	大買/鉅額交易
2022/03/17	2	38.73	5.1	38.74	38.85	-3.1	52,028	-0.01%
2022/03/16	2	38.68	0	0.00	38.55	2	51,788	0.00%
2022/03/15	8	38.70	13	38.69	38.70	-5	51,350	-0.01%
2022/03/14	0	0.00	128	38.71	38.80	-128	51,489	-0.25%	大賣/鉅額交易
2022/03/11	110	38.40	4	38.53	38.45	106	51,578	0.21%	大買/鉅額交易
2022/03/10	1	38.20	2	38.30	38.30	-1	51,322	0.00%
2022/03/09	59	37.76	64	37.93	37.95	-5	51,268	-0.01%
2022/03/08	14	37.85	38.3	37.89	37.40	-24.3	51,327	-0.05%
2022/03/07	43	38.57	30	38.67	39.00	13	49,111	0.03%
2022/03/04	8.5	38.44	8.8	38.46	38.40	-0.3	47,384	0.00%
2022/03/03	18.1	38.68	21.2	38.65	38.60	-3.1	46,773	-0.01%
2022/03/02	27	38.33	24	38.43	38.30	3	46,191	0.01%
2022/03/01	39.2	38.10	36	38.21	37.95	3.2	44,202	0.01%
2022/02/25	8	35.74	17	35.89	36.00	-9	42,061	-0.02%
2022/02/24	17	35.34	1	35.65	35.25	16	42,501	0.04%
2022/02/23	6.1	36.25	2	36.30	36.05	4.1	42,451	0.01%
2022/02/22	22.1	36.02	17	35.97	36.15	5.1	43,040	0.01%
2022/02/21	6	36.43	42	36.44	36.45	-36	42,972	-0.08%
2022/02/18	0	0.00	10	35.62	35.65	-10	41,854	-0.02%
2022/02/17	0	0.00	3	35.55	35.55	-3	42,578	-0.01%
2022/02/16	0	0.00	12	35.48	35.45	-12	42,957	-0.03%
2022/02/15	20	35.30	2	35.25	35.05	18	43,153	0.04%
2022/02/14	0	0.00	16.1	35.36	35.50	-16.1	44,071	-0.04%
2022/02/11	0.2	35.65	13	35.67	35.70	-12.8	44,111	-0.03%
2022/02/10	10	35.40	6	35.43	35.65	4	44,572	0.01%
2022/02/09	10	34.90	1	34.85	34.95	9	45,114	0.02%
2022/02/08	3.1	34.30	2	34.38	34.50	1.1	45,278	0.00%
2022/02/07	1	33.80	1	34.15	34.25	0	45,222	0.00%
2022/01/26	4	33.63	1	33.70	33.65	3	44,871	0.01%
2022/01/25	12	33.45	0	0.00	33.45	12	45,226	0.03%
2022/01/24	9	33.36	0.2	33.35	33.45	8.8	45,308	0.02%
2022/01/21	1.5	33.98	0	0.00	33.85	1.5	45,414	0.00%
2022/01/20	4	34.19	0	0.00	34.15	4	45,443	0.01%
2022/01/19	2	34.23	1	34.05	34.05	1	45,523	0.00%
2022/01/18	0.1	34.85	0	0.00	34.60	0.1	45,378	0.00%
2022/01/17	3	34.80	0	34.90	35.00	3	45,320	0.01%
2022/01/14	0.1	34.95	2	35.20	35.20	-2	45,763	0.00%
2022/01/13	1	35.45	7	35.44	35.50	-6	45,982	-0.01%
2022/01/12	0	0.00	3	34.77	34.85	-3	45,897	-0.01%
2022/01/11	0.1	34.70	2	34.70	34.55	-1.9	46,055	0.00%
2022/01/10	3	34.82	19	34.87	34.90	-16	46,223	-0.03%
2022/01/07	0	0.00	2	34.75	34.80	-2	46,604	0.00%
2022/01/06	5	34.59	1	34.65	34.80	4	46,923	0.01%
2022/01/05	1	34.80	5.5	34.78	34.85	-4.5	48,035	-0.01%
2022/01/04	14.9	34.56	5	34.70	34.45	9.9	48,871	0.02%
2022/01/03	6	34.92	11	35.26	35.00	-5	50,850	-0.01%
2021/12/30	0	35.35	5	35.34	35.35	-5	52,763	-0.01%
2021/12/29	1	35.25	1.4	35.20	35.25	-0.4	53,518	0.00%
2021/12/28	4	35.20	17	35.35	35.40	-13	54,578	-0.02%
2021/12/27	18	35.30	9	35.30	35.25	9	56,025	0.02%
2021/12/24	13	35.60	1	35.85	35.55	12	57,136	0.02%
2021/12/23	2	35.25	1	35.35	35.50	1	58,005	0.00%
2021/12/22	0	0.00	5	35.63	35.65	-5	58,667	-0.01%
2021/12/21	3	35.27	6	35.35	35.70	-3	58,881	-0.01%
2021/12/20	25.1	35.95	13	36.03	35.60	12.1	58,942	0.02%
2021/12/17	7	34.76	77	35.42	35.45	-70	59,029	-0.12%
2021/12/15	5.2	34.15	4	34.23	34.25	1.2	60,182	0.00%
2021/12/14	4.1	34.14	0	0.00	34.10	4.1	62,281	0.01%
2021/12/13	11	34.70	9.5	34.63	34.60	1.5	63,530	0.00%
2021/12/10	4.1	34.26	5	34.47	34.20	-0.9	64,452	0.00%
2021/12/09	3.5	34.24	7	34.32	34.35	-3.5	66,455	-0.01%
2021/12/08	15	34.34	18	34.33	34.10	-3	70,615	0.00%
2021/12/07	3	34.27	14	34.16	34.35	-11	72,968	-0.02%
2021/12/06	0	0.00	6	34.10	33.90	-6	73,256	-0.01%
2021/12/03	2	34.15	16	34.08	34.10	-14	75,227	-0.02%
2021/12/02	0	0.00	8	33.70	33.90	-8	76,797	-0.01%
2021/12/01	5	32.50	11	33.10	33.10	-6	80,169	-0.01%
2021/11/30	9	32.84	0	0.00	32.55	9	80,717	0.01%
2021/11/29	1	32.60	15	32.85	32.90	-14	80,965	-0.02%
2021/11/26	3	33.17	5	33.10	33.05	-2	82,473	0.00%
2021/11/25	11	34.12	0	0.00	33.80	11	84,298	0.01%
2021/11/24	15	33.61	9	33.78	33.80	6	85,281	0.01%
2021/11/23	2	32.90	3	33.33	33.10	-1	85,030	0.00%
2021/11/22	3	32.45	0	32.70	32.60	3	85,720	0.00%
2021/11/19	23.7	32.69	4.4	32.78	32.60	19.3	85,464	0.02%
2021/11/18	6	33.00	16	33.08	32.95	-10	85,350	-0.01%
2021/11/17	4	33.09	2	33.15	33.05	2	85,254	0.00%
2021/11/16	14.1	33.08	21	33.19	33.15	-6.9	85,867	-0.01%
2021/11/15	3.3	33.79	1	33.60	33.65	2.3	86,885	0.00%
2021/11/12	12	34.61	10	34.25	34.25	2	87,589	0.00%
2021/11/11	2	34.55	3	34.40	34.35	-1	88,779	0.00%
2021/11/10	2	34.10	1	34.40	34.10	1	89,287	0.00%
2021/11/09	9	34.51	4	34.71	34.50	5	90,324	0.01%
2021/11/08	6	34.17	11	34.11	34.40	-5	91,701	-0.01%
2021/11/05	7	33.00	499	33.16	33.10	-492	92,321	-0.53%	大賣/鉅額交易
2021/11/04	1.1	33.30	1	33.70	33.25	0.1	92,825	0.00%
2021/11/03	1	33.55	31	33.55	33.50	-30	94,533	-0.03%
2021/11/02	4	33.29	21	33.61	33.20	-17	94,832	-0.02%
2021/11/01	502.1	33.52	2	33.50	33.40	500.1	95,030	0.53%	大買/鉅額交易
2021/10/29	0	0.00	7	33.78	33.60	-7	94,890	-0.01%
2021/10/25	0	0.00	3	33.35	33.30	-3	98,219	0.00%
2021/10/22	2	33.28	2	33.75	33.30	0	98,964	0.00%
2021/10/21	1	33.70	26	33.92	33.90	-25	99,159	-0.03%
2021/10/20	3	33.70	7	34.00	33.55	-4	99,433	0.00%
2021/10/19	13	33.58	0	0.00	33.45	13	99,794	0.01%
2021/10/18	0	0.00	3	33.50	33.65	-3	100,584	0.00%
2021/10/15	0	33.30	28	33.13	33.20	-28	102,281	-0.03%
2021/10/14	0.1	32.80	30	32.80	32.75	-29.9	103,758	-0.03%
2021/10/13	14.8	32.69	6	32.43	32.40	8.8	104,658	0.01%
2021/10/12	14	33.34	3	33.43	33.40	11	104,445	0.01%
2021/10/08	36.4	33.61	32	33.94	33.20	4.4	104,600	0.00%
2021/10/07	27.3	34.44	4.2	34.68	34.50	23.1	103,854	0.02%
2021/10/06	6.4	35.02	31	35.25	35.05	-24.7	103,972	-0.02%
2021/10/05	37	35.00	12	35.03	35.60	25	104,986	0.02%
2021/10/04	16	35.18	22	35.72	35.00	-6	105,213	-0.01%
2021/10/01	56	35.75	16	36.02	35.85	40	105,938	0.04%
2021/09/30	14	35.96	69	36.17	36.30	-55	108,394	-0.05%
2021/09/29	53.1	35.26	12	35.40	35.20	41.1	109,385	0.04%
2021/09/28	11.5	35.70	0	0.00	35.75	11.5	111,723	0.01%
2021/09/27	32	36.01	12	36.00	35.95	20	114,020	0.02%
2021/09/24	122	36.12	12	36.21	36.00	110	119,606	0.09%	大買/鉅額交易
2021/09/23	29.2	36.31	3.7	36.33	36.15	25.5	128,294	0.02%
2021/09/22	55.3	36.26	35	36.51	36.30	20.3	133,199	0.02%
2021/09/17	48	38.25	6	38.07	37.80	42	135,500	0.03%
2021/09/16	32	38.87	2	39.03	38.50	30	134,743	0.02%
2021/09/15	12	39.17	23	39.31	39.25	-11	134,636	-0.01%
2021/09/14	32	39.75	8	39.82	39.85	24	135,759	0.02%
2021/09/13	18	39.79	56.5	39.94	40.05	-38.5	138,433	-0.03%
2021/09/10	139	38.93	189.8	39.15	39.10	-50.8	136,318	-0.04%	大買/大賣/
2021/09/09	10	38.35	21.3	38.00	38.35	-11.3	135,703	-0.01%
2021/09/08	31	38.49	28	38.62	37.60	3	136,635	0.00%
2021/09/07	34	38.67	20	38.50	38.50	14	136,611	0.01%
2021/09/06	60	38.50	139	38.65	38.85	-79	137,062	-0.06%	大賣/
2021/09/03	6	37.78	16	37.65	37.45	-10	135,268	-0.01%
2021/09/02	11	37.29	6	37.48	37.00	5	137,285	0.00%
2021/09/01	14	38.00	19	38.23	37.75	-5	139,749	0.00%
2021/08/31	15	37.59	56	37.96	38.15	-41	139,313	-0.03%
2021/08/30	9	37.22	68.1	37.50	37.50	-59.1	139,754	-0.04%
2021/08/27	3.1	36.75	37.2	36.88	36.90	-34.1	140,948	-0.02%
2021/08/26	73	37.06	33	36.79	36.35	40	145,502	0.03%
2021/08/25	1	35.75	2	36.10	36.00	-1	152,066	0.00%
2021/08/24	6	35.41	6	35.98	36.00	0	154,668	0.00%
2021/08/23	3	35.78	3	35.65	35.65	0	160,835	0.00%
2021/08/20	19.1	35.12	7	35.41	35.10	12.1	166,632	0.01%
2021/08/19	44	35.87	5	35.57	35.30	39	168,766	0.02%
2021/08/18	11.2	35.88	31	36.50	37.00	-19.8	169,685	-0.01%
2021/08/17	72.1	36.79	8	36.54	36.25	64.1	172,383	0.04%
2021/08/16	22	37.91	6	37.98	37.65	16	174,555	0.01%
2021/08/13	13	37.62	115.5	37.76	37.75	-102.5	179,344	-0.06%	大賣/鉅額交易
2021/08/12	114.5	37.89	72.8	37.84	38.00	41.7	184,844	0.02%	大買/
2021/08/11	39	37.33	36.1	37.44	37.05	2.9	191,226	0.00%
2021/08/10	27.3	36.94	23.7	36.98	36.80	3.6	191,021	0.00%
2021/08/09	17	37.36	56.6	37.11	37.45	-39.6	196,274	-0.02%
2021/08/06	3.6	35.76	0	0.00	35.85	3.6	201,547	0.00%
2021/08/05	20.1	36.10	0	0.00	36.00	20.1	210,059	0.01%
2021/08/04	5	36.71	0	0.00	36.80	5	221,136	0.00%
2021/08/03	5	36.62	5	36.85	36.90	0	233,961	0.00%
2021/08/02	3	36.87	25	37.12	37.25	-22	242,971	-0.01%
2021/07/30	19	36.66	97	36.93	36.35	-78	246,344	-0.03%
2021/07/29	10	36.08	12.3	36.20	36.30	-2.3	254,452	0.00%
2021/07/28	3.5	35.12	5	35.35	35.30	-1.5	260,353	0.00%
2021/07/27	3.2	35.40	2	35.35	35.20	1.2	265,556	0.00%
2021/07/26	47	36.07	1	35.80	35.80	46	270,709	0.02%
2021/07/23	3	36.00	11	36.05	36.30	-8	275,589	0.00%
2021/07/22	10	35.25	41	35.23	35.20	-31	277,422	-0.01%
2021/07/21	36.1	35.29	9	35.69	35.10	27.1	279,934	0.01%
2021/07/20	21.1	36.29	2	36.43	36.05	19.1	282,175	0.01%
2021/07/19	8	36.46	5	36.44	36.60	3	284,829	0.00%
2021/07/16	12.1	36.36	7	36.50	36.35	5.1	292,244	0.00%
2021/07/15	8	36.46	14	36.69	37.00	-6	295,608	0.00%
2021/07/14	58	35.76	14	35.98	35.90	44	301,447	0.01%
2021/07/13	104.1	37.06	5	37.08	36.50	99.1	306,064	0.03%	大買/
2021/07/12	13.1	38.04	21	38.61	37.90	-8	309,296	0.00%
2021/07/09	73	37.94	12	38.02	38.05	61	312,461	0.02%
2021/07/08	26	37.93	32.9	38.26	38.75	-6.9	318,600	0.00%
2021/07/07	67.2	38.72	15.4	38.51	38.05	51.8	319,559	0.02%
2021/07/06	21	39.85	98	40.00	39.70	-77.1	318,322	-0.02%
2021/07/05	55.4	40.11	55	40.30	39.90	0.4	317,842	0.00%
2021/07/02	35.3	39.50	54.2	39.42	38.95	-18.9	317,242	-0.01%
2021/07/01	127	39.93	124	39.80	39.10	3	316,817	0.00%	大買/大賣/
2021/06/30	127	39.41	132.5	39.49	39.60	-5.5	310,414	0.00%	大買/大賣/
2021/06/29	84	38.02	134.2	38.11	37.75	-50.2	300,495	-0.02%	大賣/
2021/06/28	8	37.09	89.6	36.81	37.45	-81.6	294,424	-0.03%
2021/06/25	15.5	36.06	11	36.61	35.75	4.5	290,148	0.00%
2021/06/24	9.1	36.08	26	36.18	35.80	-16.9	289,062	-0.01%
2021/06/23	40.8	35.77	44.6	35.58	35.40	-3.8	287,679	0.00%
2021/06/22	165	36.40	148.5	36.46	36.15	16.5	285,044	0.01%	大買/大賣/
2021/06/21	29	34.51	31.8	34.56	34.30	-2.8	280,148	0.00%
2021/06/18	31	35.62	71	35.51	35.00	-40	278,081	-0.01%
2021/06/17	17	35.45	1	35.50	35.45	16	275,908	0.01%
2021/06/16	15.5	36.00	15	35.95	35.50	0.5	274,433	0.00%
2021/06/15	18.6	35.62	15.1	35.77	35.85	3.5	272,484	0.00%
2021/06/11	24.1	36.27	21	36.74	36.15	3.1	270,263	0.00%
2021/06/10	11.5	35.36	34	35.32	36.15	-22.5	268,228	-0.01%
2021/06/09	110.1	36.44	48	36.46	36.10	62.1	265,669	0.02%	大買/
2021/06/08	29.5	37.19	26	37.49	37.20	3.5	262,412	0.00%
2021/06/07	42	37.23	60	37.83	37.30	-18	261,789	-0.01%
2021/06/04	73	38.40	16	38.96	38.05	57	259,522	0.02%
2021/06/03	204.5	39.00	72.5	39.31	38.80	132	258,118	0.05%	大買/鉅額交易
2021/06/02	96.5	38.37	157.1	38.75	39.50	-60.6	253,358	-0.02%	大賣/
2021/06/01	40	37.04	33	36.74	37.35	7	245,349	0.00%
2021/05/31	174.3	37.86	216	37.66	36.95	-41.7	243,104	-0.02%	大買/大賣/
2021/05/28	28	36.58	166.2	36.66	36.55	-138.2	236,893	-0.06%	大賣/鉅額交易
2021/05/27	81.2	35.01	24.2	35.17	34.60	57	230,730	0.02%
2021/05/26	72	34.44	31.3	34.41	34.85	40.7	228,257	0.02%
2021/05/25	61.3	34.70	19.1	34.70	34.45	42.2	225,749	0.02%
2021/05/24	95.2	35.52	68	35.41	35.50	27.2	222,323	0.01%
2021/05/21	68	35.69	51	35.92	36.20	17	219,566	0.01%
2021/05/20	246.1	36.23	42	36.30	35.15	204.1	213,451	0.10%	大買/鉅額交易
2021/05/19	136	36.87	179.6	37.11	37.80	-43.6	206,899	-0.02%	大買/大賣/
2021/05/18	12	34.50	13.1	34.45	34.80	-1.1	198,585	0.00%
2021/05/17	69.1	32.73	122.5	32.85	31.65	-53.5	197,129	-0.03%	大賣/
2021/05/14	83.2	35.67	124.7	35.25	34.85	-41.5	190,893	-0.02%	大賣/
2021/05/13	119.4	36.55	60	36.55	36.60	59.4	183,571	0.03%	大買/
2021/05/12	359.5	39.23	440.2	39.20	38.35	-80.7	174,735	-0.05%	大買/大賣/
2021/05/11	367	43.73	200.6	43.74	42.00	166.4	163,160	0.10%	大買/大賣/鉅額交易
2021/05/10	69.5	43.58	221.7	43.38	45.00	-152.2	150,016	-0.10%	大賣/鉅額交易
2021/05/07	100.2	40.78	28.3	40.63	41.20	71.9	140,620	0.05%
2021/05/06	145	40.74	62	40.73	41.00	83	136,391	0.06%	大買/
2021/05/05	33.2	38.75	252.1	39.45	39.25	-218.9	126,621	-0.17%	大賣/鉅額交易
2021/05/04	279.2	37.34	475.7	36.26	36.25	-196.5	119,998	-0.16%	大買/大賣/鉅額交易
2021/05/03	318.3	38.82	957.4	39.50	38.55	-639.1	114,087	-0.56%	大買/大賣/鉅額交易
2021/04/29	834	39.48	117.1	39.78	39.30	716.9	108,516	0.66%	大買/大賣/鉅額交易
2021/04/28	50.6	38.28	33	38.41	38.20	17.6	103,105	0.02%
2021/04/27	49	39.20	30	39.25	39.10	19	100,884	0.02%
2021/04/26	36	39.34	177.5	39.13	40.00	-141.5	97,370	-0.15%	大賣/鉅額交易
2021/04/23	169	38.09	69	37.87	38.10	100	93,376	0.11%	大買/
2021/04/22	198	40.42	167.5	40.58	38.90	30.5	89,332	0.03%	大買/大賣/
2021/04/21	45	38.44	76.1	38.59	38.50	-31.1	80,896	-0.04%
2021/04/20	94	37.84	106.9	37.68	39.00	-12.9	76,893	-0.02%	大賣/
2021/04/19	182.2	37.71	91.1	37.98	38.65	91.1	70,469	0.13%	大買/
2021/04/16	61.1	35.20	107.6	34.92	35.15	-46.5	64,352	-0.07%	大賣/
2021/04/15	33.5	33.21	43.3	33.34	33.00	-9.8	59,455	-0.02%
2021/04/14	108	32.03	206.5	32.44	32.95	-98.5	55,086	-0.18%	大買/大賣/
2021/04/13	47.2	30.37	42.5	30.75	30.20	4.7	48,794	0.01%
2021/04/12	7.2	29.53	46.8	29.53	29.60	-39.6	48,382	-0.08%
2021/04/09	12	27.89	4	27.90	27.95	8	46,327	0.02%
2021/04/08	16	27.86	55.5	27.98	28.15	-39.5	44,948	-0.09%
2021/04/07	3	26.73	25	26.59	26.90	-22	42,611	-0.05%
2021/04/06	0	0.00	14	25.90	25.95	-14	40,260	-0.03%
2021/04/01	30	25.90	5	25.90	25.80	25	40,097	0.06%
2021/03/31	0	0.00	40	25.80	25.90	-40	39,947	-0.10%
2021/03/30	1	25.50	11.5	25.69	25.80	-10.5	39,585	-0.03%
2021/03/29	2	25.50	22	25.37	25.55	-20	39,402	-0.05%
2021/03/26	20	25.00	0	0.00	25.05	20	40,826	0.05%
2021/03/25	4	25.13	21.5	25.14	25.00	-17.5	41,695	-0.04%
2021/03/24	0	0.00	1	24.95	25.00	-1	42,013	0.00%
2021/03/23	11	25.05	0	0.00	25.10	11	42,212	0.03%
2021/03/22	20	25.05	1	25.00	25.15	19	42,480	0.04%
2021/03/19	7.2	25.09	11	25.23	25.10	-3.8	43,158	-0.01%
2021/03/18	21.5	25.79	38	25.61	25.45	-16.5	44,172	-0.04%
2021/03/17	1	25.65	5	25.55	25.65	-4	44,468	-0.01%
2021/03/16	0	0.00	0.9	25.55	25.50	-0.9	44,736	0.00%
2021/03/15	1	25.60	3	25.70	25.65	-2	44,645	0.00%
2021/03/12	0	0.00	1.1	25.80	25.90	-1.1	44,668	0.00%
2021/03/11	1	25.80	9	25.78	25.80	-8	44,666	-0.02%
2021/03/10	19	25.76	5	25.70	25.75	14	44,358	0.03%
2021/03/09	1.7	25.58	45.2	25.70	25.70	-43.4	43,890	-0.10%
2021/03/08	1.3	25.15	5	25.16	25.10	-3.7	42,839	-0.01%
2021/03/05	4	24.70	0.1	25.00	24.95	3.9	42,590	0.01%
2021/03/04	22	25.16	3.7	25.16	25.00	18.3	43,371	0.04%
2021/03/03	0	0.00	2.2	24.97	25.05	-2.2	43,077	0.00%
2021/03/02	10.3	24.76	19	24.86	24.65	-8.7	42,658	-0.02%
2021/02/26	24	24.92	0	24.90	24.75	24	43,040	0.06%
2021/02/25	0	0.00	3	25.20	25.30	-3	42,516	-0.01%
2021/02/24	2.1	25.42	41	25.05	25.05	-38.9	42,546	-0.09%
2021/02/23	20	25.11	20.6	25.01	25.30	-0.6	42,107	0.00%
2021/02/22	40	24.75	8	24.79	24.45	32	41,215	0.08%
2021/02/19	4	24.50	10	24.50	24.60	-6	41,145	-0.01%
2021/02/18	3	24.43	16	24.44	24.40	-13	41,183	-0.03%
2021/02/17	0	0.00	18.1	23.90	24.00	-18.1	41,006	-0.04%
2021/02/05	1.3	23.36	0	0.00	23.40	1.3	40,664	0.00%
2021/02/04	1	23.20	3	23.30	23.20	-2	40,971	0.00%
2021/02/03	1	23.50	0	0.00	23.65	1	41,657	0.00%
2021/02/02	1	23.20	2	23.80	23.80	-1	41,591	0.00%
2021/02/01	1.2	23.20	2	23.25	23.20	-0.8	41,378	0.00%
2021/01/29	9	23.09	0	0.00	22.95	9	41,230	0.02%
2021/01/28	6	23.24	1	23.35	23.30	5	40,840	0.01%
2021/01/27	1	23.65	0	0.00	23.55	1	40,381	0.00%
2021/01/26	0	0.00	1	23.60	23.70	-1	40,242	0.00%
2021/01/25	1	23.60	1	23.90	23.95	0	40,005	0.00%
2021/01/22	0	0.00	2.6	23.49	23.65	-2.6	39,966	-0.01%
2021/01/21	2	23.50	40	23.66	23.60	-38	39,764	-0.10%
2021/01/20	11	23.61	2	23.75	23.45	9	39,561	0.02%
2021/01/19	1	24.25	6	24.33	24.30	-5	38,843	-0.01%
2021/01/18	18.6	24.25	1	24.40	24.25	17.6	38,668	0.05%
2021/01/15	6	24.94	1	25.00	24.90	5	38,199	0.01%
2021/01/14	9	25.42	5.6	25.31	25.30	3.4	37,612	0.01%
2021/01/13	0	0.00	10.1	25.36	25.55	-10.1	37,317	-0.03%
2021/01/12	4	25.38	601	25.30	25.30	-597	36,889	-1.62%	大賣/鉅額交易
2021/01/11	2	26.00	7.2	25.74	25.90	-5.2	36,320	-0.01%
2021/01/08	1	25.75	4.4	25.84	26.00	-3.4	35,953	-0.01%
2021/01/07	4	25.58	3.6	25.58	25.70	0.4	35,217	0.00%
2021/01/06	494.5	25.96	8	26.21	25.50	486.5	34,533	1.41%	大買/鉅額交易
2021/01/05	338.5	25.92	201.2	26.14	26.00	137.3	32,980	0.42%	大買/大賣/鉅額交易
2021/01/04	8	24.98	93	25.00	24.95	-85	30,159	-0.28%
2020/12/31	0	0.00	15	24.85	24.75	-15	29,624	-0.05%
2020/12/30	2	25.05	2	25.05	25.00	0	29,359	0.00%
2020/12/29	1	24.60	7	24.68	24.65	-6	28,602	-0.02%
2020/12/28	10	24.30	1	24.20	24.30	9	28,170	0.03%
2020/12/25	4.9	24.22	0	0.00	24.20	4.9	28,056	0.02%
2020/12/24	4.4	24.29	4	24.33	24.35	0.4	27,781	0.00%
2020/12/23	1	24.25	1	24.10	24.40	0	27,454	0.00%
2020/12/22	1.8	24.87	1.1	24.52	24.50	0.7	27,142	0.00%
2020/12/21	1.8	24.85	5	24.86	24.95	-3.2	25,565	-0.01%
2020/12/17	7	24.20	12	24.24	24.40	-5	24,236	-0.02%
2020/12/16	0.2	24.30	4.7	24.39	24.40	-4.5	23,865	-0.02%
2020/12/15	65	24.63	16	24.49	24.35	49	23,610	0.21%
2020/12/14	12	24.46	13	24.50	24.65	-1	22,740	0.00%
2020/12/11	5	23.82	8.6	23.94	23.95	-3.6	21,317	-0.02%
2020/12/10	4	23.74	9	23.76	23.65	-5	20,885	-0.02%
2020/12/09	0	0.00	8	23.50	23.35	-8	20,218	-0.04%
2020/12/08	3.9	23.35	2	23.35	23.35	1.9	20,030	0.01%
2020/12/07	1	23.55	19	23.57	23.45	-18	19,847	-0.09%
2020/12/04	0	0.00	17	23.42	23.40	-17	19,651	-0.09%
2020/12/03	0	0.00	0.2	23.20	23.30	-0.2	19,406	0.00%
2020/12/02	2	23.05	10	23.19	23.30	-8	20,404	-0.04%
2020/12/01	1	23.00	9	23.02	23.10	-8	20,162	-0.04%
2020/11/30	10	23.31	17	23.44	22.80	-7	19,995	-0.04%
2020/11/27	22	23.20	10.2	23.25	23.15	11.8	18,928	0.06%
2020/11/26	9	23.07	5	23.25	23.10	4	18,492	0.02%
2020/11/25	7	23.06	23.6	23.03	23.05	-16.6	18,399	-0.09%
2020/11/24	10	22.75	7	22.75	22.65	3	17,746	0.02%
2020/11/23	6	22.70	1	22.65	22.65	5	17,443	0.03%
2020/11/20	2	22.00	1	22.00	22.00	1	17,026	0.01%
2020/11/19	0	0.00	1	21.95	22.00	-1	16,859	-0.01%
2020/11/18	0	0.00	25	21.99	22.00	-25	16,600	-0.15%
2020/11/17	2	21.80	5.2	21.88	21.95	-3.2	16,340	-0.02%
2020/11/16	0	0.00	14	21.57	21.60	-14	16,113	-0.09%
2020/11/13	5	21.60	1	21.60	21.60	4	15,839	0.03%
2020/11/12	0	0.00	7	21.51	21.60	-7	15,773	-0.04%
2020/11/11	1,749	21.18	1,766.4	21.75	21.75	-17.4	15,491	-0.11%	大買/大賣/
2020/11/10	1	20.75	0	0.00	20.80	1	14,594	0.01%
2020/11/09	0	0.00	0.2	20.65	20.70	-0.2	14,417	0.00%
2020/11/06	0.1	20.65	1	20.70	20.70	-0.9	14,319	-0.01%
2020/11/03	0	0.00	1	20.55	20.60	-1	14,480	-0.01%
2020/10/29	0.5	20.45	0	0.00	20.40	0.5	14,346	0.00%
2020/10/28	1	20.60	0	0.00	20.55	1	14,304	0.01%
2020/10/27	0	0.00	2.7	20.69	20.70	-2.7	14,307	-0.02%
2020/10/26	0	0.00	6	20.61	20.70	-6	14,314	-0.04%
2020/10/20	0.9	20.60	0	0.00	20.70	0.9	14,576	0.01%
2020/10/19	0	0.00	20	20.69	20.60	-20	14,631	-0.14%
2020/10/15	0	0.00	0.1	20.45	20.40	-0.1	15,031	0.00%
2020/10/14	10	20.65	28	20.63	20.70	-18	14,967	-0.12%
2020/10/12	2	20.55	0	0.00	20.50	2	14,960	0.01%
2020/10/08	0	0.00	1	20.70	20.65	-1	14,975	-0.01%
2020/10/06	0	0.00	2	20.75	20.75	-2	15,080	-0.01%
2020/09/29	0	0.00	1.2	20.63	20.60	-1.2	15,211	-0.01%
2020/09/28	1.1	20.36	0	0.00	20.45	1.1	15,115	0.01%
2020/09/25	0	0.00	41	20.11	20.15	-41	15,243	-0.27%
2020/09/24	22.1	20.03	0	0.00	20.00	22.1	15,222	0.14%
2020/09/22	0	0.00	6	20.77	20.60	-6	14,860	-0.04%
2020/09/21	1.9	20.75	0	0.00	20.70	1.9	14,815	0.01%
2020/09/17	0	0.00	1	20.95	20.90	-1	14,746	-0.01%
2020/09/16	2	20.90	12	20.96	21.00	-10	14,739	-0.07%
2020/09/14	0	0.00	2	20.95	20.95	-2	14,964	-0.01%
2020/09/11	1	20.90	0	0.00	20.95	1	15,043	0.01%
2020/09/10	0	0.00	1	20.90	20.90	-1	15,013	-0.01%
2020/09/09	1	20.70	6	20.89	21.00	-5	15,017	-0.03%
2020/09/08	1	20.90	4	21.05	20.90	-3	15,019	-0.02%
2020/09/07	1,000	20.15	1,010.5	21.00	21.00	-10.5	14,899	-0.07%	大買/大賣/
2020/09/04	2	20.03	2	20.00	20.00	0	13,899	0.00%
2020/09/03	0	0.00	2.4	20.10	20.15	-2.4	14,032	-0.02%
2020/09/02	2	20.00	7.9	19.96	20.10	-5.9	14,179	-0.04%
2020/09/01	0	0.00	1	20.05	20.00	-1	14,396	-0.01%
2020/08/31	0	0.00	0.5	20.00	19.90	-0.5	14,508	0.00%
2020/08/27	0	0.00	2	20.00	20.05	-2	14,984	-0.01%
2020/08/25	3	20.08	0	0.00	20.00	3	15,411	0.02%
2020/08/24	5	20.00	2	20.05	20.00	3	15,844	0.02%
2020/08/21	0	0.00	1	20.00	20.00	-1	16,099	-0.01%
2020/08/20	4	19.88	0	0.00	19.80	4	16,117	0.02%
2020/08/19	0	0.00	5	20.35	20.25	-5	16,064	-0.03%
2020/08/18	0	0.00	2	20.43	20.50	-2	16,055	-0.01%
2020/08/17	0	0.00	0	20.35	20.40	0	16,161	0.00%
2020/08/12	0	0.00	120	20.10	20.20	-120	16,315	-0.74%	大賣/鉅額交易
2020/08/11	10	20.25	0	0.00	20.20	10	16,326	0.06%
2020/08/07	8	19.90	15.7	19.85	19.95	-7.7	16,363	-0.05%
2020/08/06	0	0.00	8	20.00	20.10	-8	16,366	-0.05%
2020/08/05	0	0.00	1.2	19.87	20.00	-1.2	16,394	-0.01%
2020/08/04	0	0.00	5.9	19.85	19.85	-5.9	16,526	-0.04%
2020/08/03	14	19.70	2	19.65	19.60	12	16,629	0.07%
2020/07/31	2	19.80	5	19.90	19.80	-3	16,624	-0.02%
2020/07/30	11	19.90	5	19.90	19.90	6	16,671	0.04%
2020/07/29	2	19.95	1	20.00	19.90	1	16,721	0.01%
2020/07/28	1.4	19.83	1	19.80	19.90	0.4	16,998	0.00%
2020/07/27	5	20.05	0	0.00	20.00	5	17,336	0.03%
2020/07/24	8	20.28	0	0.00	20.15	8	17,451	0.05%
2020/07/23	1	20.70	20	20.70	20.70	-19	17,324	-0.11%
2020/07/22	0	0.00	1	20.60	20.70	-1	17,399	-0.01%
2020/07/21	0	0.00	0.2	20.60	20.60	-0.2	17,273	0.00%
2020/07/16	0	0.00	1	20.95	20.90	-1	17,505	-0.01%
2020/07/15	4	20.90	1	20.90	20.90	3	17,527	0.02%
2020/07/14	0	20.60	0	0.00	20.60	0	17,597	0.00%
2020/07/10	0	0.00	0.4	20.70	20.70	-0.4	18,001	0.00%
2020/07/09	0	0.00	0.2	20.80	20.85	-0.2	18,053	0.00%
2020/07/08	1	20.80	0	0.00	20.85	1	17,838	0.01%
2020/07/06	0	0.00	11	20.94	21.00	-11	17,801	-0.06%
2020/07/03	0.5	20.70	5	20.73	20.75	-4.5	17,842	-0.03%
2020/06/30	0.2	20.65	0	0.00	20.70	0.2	18,402	0.00%
2020/06/29	10	20.55	0	0.00	20.55	10	18,530	0.05%
2020/06/24	2	20.85	0	0.00	20.85	2	18,641	0.01%
2020/06/19	2	20.50	0	0.00	20.50	2	19,009	0.01%
2020/06/18	5	20.60	0	0.00	20.55	5	18,922	0.03%
2020/06/17	3	20.88	10	20.85	20.95	-7	18,994	-0.04%
2020/06/12	15	20.55	1	20.55	20.65	14	20,543	0.07%
2020/06/11	10	21.06	10	20.85	20.90	0	21,033	0.00%
2020/06/10	0	0.00	2	21.23	21.20	-2	21,215	-0.01%
2020/06/09	10	21.25	0	0.00	21.30	10	22,105	0.05%
2020/06/08	0	0.00	1	21.15	21.20	-1	22,332	0.00%
2020/06/05	10	20.90	4	20.95	21.00	6	22,282	0.03%
2020/06/04	15	20.81	5	20.85	20.95	10	22,261	0.04%
2020/06/03	20	20.90	4.1	20.72	20.90	15.9	22,329	0.07%
2020/06/02	0	0.00	2.1	20.35	20.40	-2.1	22,070	-0.01%
2020/06/01	1	20.05	4	20.00	20.10	-3	21,824	-0.01%
2020/05/29	0	0.00	1	19.90	19.80	-1	21,671	0.00%
2020/05/28	3	19.87	2	19.95	19.95	1	21,275	0.00%
2020/05/27	0	0.00	0.3	19.90	19.90	-0.3	21,237	0.00%
2020/05/26	0	0.00	10.4	19.89	19.90	-10.4	21,309	-0.05%
2020/05/25	2	19.60	1	19.70	19.65	1	21,322	0.00%
2020/05/22	1	19.65	0	0.00	19.60	1	21,395	0.00%
2020/05/21	0	0.00	2	19.90	19.90	-2	21,351	-0.01%
2020/05/20	1	19.85	0	0.00	19.90	1	21,238	0.00%
2020/05/19	0	0.00	0.1	19.80	19.80	-0.1	21,158	0.00%
2020/05/18	1	19.60	2	19.65	19.65	-1	21,021	0.00%
2020/05/15	2	19.60	0	0.00	19.55	2	20,988	0.01%
2020/05/14	3	19.60	0	0.00	19.55	3	20,929	0.01%
2020/05/13	6	19.55	0	19.90	19.85	6	20,773	0.03%
2020/05/12	3	19.62	0	0.00	19.60	3	20,666	0.01%
2020/05/11	0	0.00	1.8	19.90	19.85	-1.8	20,479	-0.01%
2020/05/08	1	19.70	2	19.75	19.65	-1	20,276	0.00%
2020/05/07	3	19.58	0	0.00	19.55	3	20,222	0.01%
2020/05/06	2	19.65	0	0.00	19.55	2	20,121	0.01%
2020/05/05	0	0.00	0.2	19.90	19.80	-0.2	20,058	0.00%
2020/05/04	4	19.55	1	19.45	19.55	3	19,987	0.02%
2020/04/30	16.3	20.00	1	19.95	20.00	15.3	19,779	0.08%
2020/04/29	1	19.85	17	19.78	19.85	-16	19,476	-0.08%
2020/04/28	6	19.52	0	0.00	19.55	6	19,392	0.03%
2020/04/27	0	0.00	2	19.65	19.50	-2	19,817	-0.01%
2020/04/24	2	19.15	0.4	19.30	19.15	1.6	19,611	0.01%
2020/04/23	6	19.25	0	0.00	19.15	6	19,559	0.03%
2020/04/22	2	19.00	1	19.00	19.15	1	19,431	0.01%
2020/04/21	4	19.11	0	0.00	19.10	4	19,302	0.02%
2020/04/20	4	19.66	4	19.80	19.60	0	19,026	0.00%
2020/04/17	3	19.90	8	19.83	19.75	-5	18,952	-0.03%
2020/04/16	4	19.74	0	0.00	19.75	4	18,742	0.02%
2020/04/15	3	19.93	6	19.94	20.00	-3	18,458	-0.02%
2020/04/14	1	19.65	0	0.00	19.75	1	18,220	0.01%
2020/04/13	6	19.57	5	19.60	19.55	1	18,059	0.01%
2020/04/10	2.5	19.67	8	19.62	19.70	-5.5	18,024	-0.03%
2020/04/09	5	19.60	6	19.54	19.50	-1	18,018	-0.01%
2020/04/08	4.1	19.51	1	19.35	19.55	3.1	17,889	0.02%
2020/04/07	3.1	19.27	400	19.25	19.30	-397	17,812	-2.23%	大賣/鉅額交易
2020/04/06	12	19.03	8	19.11	19.25	4	17,823	0.02%
2020/04/01	7	18.86	0	19.00	18.80	7	17,534	0.04%
2020/03/31	5	19.07	0	0.00	18.95	5	17,223	0.03%
2020/03/30	2	19.05	10.3	19.01	19.00	-8.3	16,956	-0.05%
2020/03/27	1	19.35	0	0.00	19.40	1	16,707	0.01%
2020/03/26	0	0.00	5	19.65	19.55	-5	16,530	-0.03%
2020/03/25	5	19.45	1	19.40	19.40	4	16,647	0.02%
2020/03/23	7	18.97	23.1	19.08	18.90	-16.1	16,187	-0.10%
2020/03/20	2.1	19.32	1	19.70	19.80	1.1	16,059	0.01%
2020/03/19	10	18.65	1	18.80	18.60	9	15,358	0.06%
2020/03/18	4	19.36	0	0.00	19.30	4	14,776	0.03%
2020/03/17	17	19.50	7.2	19.51	19.50	9.8	14,449	0.07%
2020/03/16	0	0.00	7	20.18	20.00	-7	13,826	-0.05%
2020/03/13	9.2	20.02	6	20.21	20.20	3.2	13,439	0.02%
2020/03/12	29	21.41	0	0.00	21.40	29	12,375	0.23%
2020/03/11	2	22.25	24	22.30	22.35	-22	11,961	-0.18%
2020/03/10	5	22.30	1	22.20	22.35	4	11,725	0.03%
2020/03/09	13.2	22.46	1	22.45	22.40	12.2	11,569	0.11%
2020/03/06	5	22.90	1	22.90	22.90	4	11,174	0.04%
2020/03/04	0	0.00	1	22.95	23.20	-1	11,010	-0.01%
2020/03/03	12	22.90	0	0.00	23.00	12	10,953	0.11%
2020/03/02	5	22.82	1	22.85	22.90	4	10,887	0.04%
2020/02/27	2	22.85	0	0.00	23.00	2	11,221	0.02%
2020/02/26	7	22.90	3.4	22.91	22.85	3.6	11,114	0.03%
2020/02/25	28.1	22.96	0	0.00	22.95	28.1	10,903	0.26%
2020/02/24	11	23.05	1	23.05	23.00	10	10,874	0.09%
2020/02/20	0	0.00	37	23.45	23.30	-37	10,707	-0.35%
2020/02/17	0	0.00	7	23.31	23.35	-7	10,690	-0.07%
2020/02/13	0	0.00	1	23.40	23.40	-1	10,797	-0.01%
2020/02/12	0	0.00	1	23.40	23.45	-1	10,796	-0.01%
2020/02/11	0	0.00	11	23.50	23.45	-11	10,841	-0.10%
2020/02/07	2	23.30	5.5	23.35	23.30	-3.5	10,836	-0.03%
2020/02/06	0	0.00	12	23.41	23.35	-12	10,952	-0.11%
2020/02/05	0.2	23.30	1.2	23.26	23.25	-1	10,959	-0.01%
2020/02/04	2	23.25	0	0.00	23.20	2	10,965	0.02%
2020/01/30	11	23.28	1	23.50	23.00	10	10,692	0.09%
2020/01/20	9	24.05	0	0.00	24.05	9	10,165	0.09%
2020/01/17	0	0.00	0.2	23.95	24.05	-0.2	10,170	0.00%
2020/01/15	4	23.95	0	24.00	24.05	4	10,355	0.04%
2020/01/14	0	0.00	1	24.05	24.05	-1	10,383	-0.01%
2020/01/13	1	23.90	0	0.00	24.00	1	10,408	0.01%
2020/01/10	1	23.75	0.4	23.75	23.85	0.6	10,386	0.01%
2020/01/09	0	0.00	2	23.73	23.75	-2	10,491	-0.02%
2020/01/08	1	23.55	0	0.00	23.55	1	10,529	0.01%
2020/01/07	0	0.00	1	23.75	23.70	-1	10,506	-0.01%
2020/01/03	0	0.00	2.1	24.07	24.10	-2.1	10,569	-0.02%
2020/01/02	0	0.00	1	24.00	24.00	-1	10,504	-0.01%
2019/12/31	3	23.90	2	24.05	23.90	1	10,506	0.01%
2019/12/30	1	24.00	6.2	24.01	24.00	-5.2	10,464	-0.05%
2019/12/26	0	0.00	1	23.90	23.90	-1	10,447	-0.01%
2019/12/25	0	0.00	4	23.88	23.80	-4	10,690	-0.04%
2019/12/24	0	0.00	1	23.85	23.85	-1	10,812	-0.01%
2019/12/23	0	0.00	1	23.80	23.90	-1	10,870	-0.01%
2019/12/20	0	0.00	49.9	23.74	23.65	-49.9	10,904	-0.46%
2019/12/18	0	0.00	10	23.65	23.90	-10	10,752	-0.09%
2019/12/17	0	0.00	1.2	23.77	23.80	-1.2	10,822	-0.01%
2019/12/16	10	23.60	0	0.00	23.50	10	10,728	0.09%
2019/12/13	0	0.00	5	23.68	23.70	-5	10,773	-0.05%
2019/12/12	0	0.00	2	23.50	23.45	-2	10,737	-0.02%
2019/12/11	0	0.00	2	23.50	23.50	-2	10,665	-0.02%
2019/12/10	0	0.00	1	23.45	23.45	-1	10,710	-0.01%
2019/12/09	4	23.30	0	0.00	23.40	4	10,814	0.04%
2019/12/06	5	23.32	0	0.00	23.40	5	10,905	0.05%
2019/12/05	2	23.40	0	0.00	23.45	2	10,886	0.02%
2019/12/03	0	0.00	1	23.55	23.55	-1	11,008	-0.01%
2019/12/02	1	23.30	6	23.47	23.40	-5	11,148	-0.04%
2019/11/29	3	23.43	0	0.00	23.40	3	11,182	0.03%
2019/11/28	0	0.00	1	23.65	23.70	-1	11,172	-0.01%
2019/11/26	0	0.00	1	23.55	23.55	-1	11,346	-0.01%
2019/11/25	0	0.00	0.6	23.45	23.45	-0.6	10,939	-0.01%
2019/11/22	0	0.00	0.1	23.40	23.45	-0.1	11,323	0.00%
2019/11/15	0.1	23.25	0	0.00	23.20	0.1	11,831	0.00%
2019/11/14	0	0.00	0.3	23.25	23.20	-0.3	11,932	0.00%
2019/11/13	1	23.45	0	0.00	23.35	1	12,086	0.01%
2019/11/12	0	0.00	34	23.70	23.80	-34	12,080	-0.28%
2019/11/11	0	0.00	5.5	23.79	23.80	-5.5	12,181	-0.05%
2019/11/07	0	0.00	0.2	23.65	23.75	-0.2	12,289	0.00%
2019/11/06	12	23.62	0	0.00	23.65	12	12,316	0.10%
2019/11/05	0	0.00	1	23.70	23.80	-1	12,484	-0.01%
2019/11/04	0	0.00	1	23.55	23.60	-1	12,458	-0.01%
2019/11/01	0	23.45	0	0.00	23.55	0	12,566	0.00%
2019/10/30	0	0.00	5	23.45	23.50	-5	12,806	-0.04%
2019/10/29	1	23.30	3	23.30	23.40	-2	12,823	-0.02%
2019/10/25	0	23.40	1	23.45	23.45	-1	12,833	-0.01%
2019/10/24	1	23.40	0	0.00	23.50	1	12,894	0.01%
2019/10/22	0	0.00	6	23.36	23.40	-6	13,318	-0.05%
2019/10/21	0.2	23.30	0	0.00	23.30	0.2	13,338	0.00%
2019/10/18	0	0.00	6	23.29	23.25	-6	13,356	-0.04%
2019/10/17	0.5	23.20	1	23.20	23.25	-0.5	13,417	0.00%
2019/10/14	0	0.00	1.1	23.01	23.15	-1.1	13,301	-0.01%
2019/10/09	2	22.95	0	0.00	22.90	2	13,266	0.02%
2019/10/08	2	23.05	79	22.99	23.05	-77	13,235	-0.58%
2019/10/07	0	0.00	1	22.95	22.95	-1	13,179	-0.01%
2019/10/04	2	22.85	20	23.00	22.85	-18	13,171	-0.14%
2019/10/03	3	22.88	0	0.00	22.85	3	13,123	0.02%
2019/10/02	1	23.00	0	23.05	22.95	1	12,990	0.01%
2019/10/01	16	22.95	105	22.98	23.05	-89	12,942	-0.69%	大賣/
2019/09/27	1.2	23.01	0	0.00	23.00	1.2	12,707	0.01%
2019/09/24	2	23.10	0	0.00	23.20	2	12,609	0.02%
2019/09/23	0	0.00	3	23.30	23.15	-3	12,599	-0.02%
2019/09/20	0	0.00	2	23.20	23.45	-2	12,765	-0.02%
2019/09/19	10	23.18	0	0.00	23.20	10	12,561	0.08%
2019/09/18	1	23.15	0	0.00	23.20	1	12,587	0.01%
2019/09/17	7	23.33	1	23.30	23.20	6	12,564	0.05%
2019/09/16	0	0.00	1	23.60	23.55	-1	12,689	-0.01%
2019/09/12	1	23.55	1	23.65	23.50	0	12,835	0.00%
2019/09/11	0	0.00	1	23.50	23.50	-1	12,980	-0.01%
2019/09/10	0	0.00	1	23.25	23.35	-1	12,971	-0.01%
2019/09/09	4	23.20	0	0.00	23.20	4	12,914	0.03%
2019/09/06	1	23.05	0	0.00	23.15	1	12,996	0.01%
2019/09/05	1.3	23.15	0	0.00	23.15	1.3	13,021	0.01%
2019/09/03	4	23.04	0.1	23.20	23.00	3.9	12,843	0.03%
2019/09/02	2	23.05	0	0.00	23.20	2	12,828	0.02%
2019/08/29	1	22.90	0	0.00	22.95	1	12,872	0.01%
2019/08/28	2	22.85	0	0.00	23.10	2	12,854	0.02%
2019/08/27	7	22.93	0	0.00	22.85	7	12,773	0.05%
2019/08/26	6	22.92	0	0.00	22.95	6	12,402	0.05%
2019/08/22	2	23.05	2.2	23.11	23.15	-0.2	12,445	0.00%
2019/08/21	3	23.05	0	0.00	23.05	3	13,992	0.02%
2019/08/20	5	23.05	1	23.05	23.05	4	13,989	0.03%
2019/08/19	1	23.10	0	0.00	23.05	1	13,908	0.01%
2019/08/15	4	23.05	0	0.00	23.05	4	13,779	0.03%
2019/08/14	2	23.25	0	0.00	23.20	2	13,920	0.01%
2019/08/12	3	23.33	0	0.00	23.30	3	14,019	0.02%
2019/08/07	4	23.31	0	0.00	23.30	4	14,400	0.03%
2019/08/05	4	23.50	2	23.53	23.50	2	14,687	0.01%
2019/08/02	3	23.52	3	23.55	23.65	0	14,594	0.00%
2019/08/01	2	23.85	0	0.00	23.80	2	14,550	0.01%
2019/07/31	34	24.04	0.4	24.05	24.00	33.6	14,448	0.23%
2019/07/30	0	24.10	10	24.15	24.10	-10	14,440	-0.07%
2019/07/25	5	24.19	39	24.17	24.10	-34	14,505	-0.23%
2019/07/24	41	24.97	10	25.00	25.00	31	14,326	0.22%
2019/07/19	0	0.00	2.4	24.89	24.90	-2.4	13,965	-0.02%
2019/07/16	0	0.00	1	24.70	24.85	-1	13,779	-0.01%
2019/07/15	0	0.00	22	24.70	24.70	-22	13,655	-0.16%
2019/07/12	0	0.00	20	24.80	24.80	-20	13,652	-0.15%
2019/07/11	0	0.00	24	24.85	24.80	-24	13,683	-0.18%
2019/07/10	0	0.00	20	24.85	24.85	-20	13,770	-0.15%
2019/07/09	0	0.00	2	24.70	24.65	-2	13,778	-0.01%
2019/07/04	2	24.65	14.8	24.60	24.65	-12.8	13,901	-0.09%
2019/07/03	0	0.00	3	24.80	24.70	-3	13,966	-0.02%
2019/07/02	1	24.65	0	0.00	24.60	1	13,975	0.01%
2019/06/24	0	0.00	3	24.95	25.00	-3	13,859	-0.02%
2019/06/21	0	0.00	3	25.00	25.00	-3	13,775	-0.02%
2019/06/19	0	0.00	18	24.88	24.95	-18	13,299	-0.14%
2019/06/12	1	24.45	1	24.50	24.55	0	12,971	0.00%
2019/05/30	5	24.12	0	0.00	24.10	5	13,450	0.04%
2019/05/29	5	24.15	2	24.20	24.10	3	13,529	0.02%
2019/05/27	7	24.24	0	0.00	24.30	7	12,083	0.06%
2019/05/24	1	24.30	0	0.00	24.40	1	12,096	0.01%
2019/05/21	0	0.00	7	24.47	24.65	-7	12,129	-0.06%
2019/05/20	0	0.00	8	24.18	24.20	-8	11,940	-0.07%
2019/05/17	1	24.00	4	24.15	24.00	-3	11,873	-0.03%
2019/05/16	7	23.99	0	0.00	24.00	7	11,768	0.06%
2019/05/15	7	24.11	0	0.00	24.00	7	11,656	0.06%
2019/05/14	8	24.18	0	0.00	24.10	8	11,518	0.07%
2019/05/13	2	24.50	0	0.00	24.45	2	11,229	0.02%
2019/05/10	6	24.60	0	0.00	24.55	6	11,347	0.05%
2019/05/09	16	24.73	0	0.00	24.70	16	11,508	0.14%
2019/05/07	0	0.00	4	25.03	25.10	-4	11,414	-0.04%
2019/05/06	1	24.90	0	0.00	25.00	1	11,607	0.01%
2019/05/02	0	0.00	2	25.00	24.90	-2	11,588	-0.02%
2019/04/30	4	24.96	0	0.00	24.95	4	11,626	0.03%
2019/04/26	0.1	25.00	0	0.00	25.10	0.1	11,687	0.00%
2019/04/25	0	0.00	1	25.05	25.00	-1	11,761	-0.01%
2019/04/22	0	0.00	0.5	25.10	25.10	-0.5	12,158	0.00%
2019/04/17	2	25.15	2	25.20	25.25	0	12,962	0.00%
2019/04/16	0	0.00	1	25.15	25.20	-1	13,024	-0.01%
2019/04/15	2	25.13	0.3	25.05	25.05	1.7	13,145	0.01%
2019/04/12	0	0.00	1	25.20	25.20	-1	13,221	-0.01%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/03	5	25.05	2	25.00	25.00	3	13,244	0.02%
2019/04/02	0	0.00	1	24.90	24.90	-1	13,375	-0.01%
2019/04/01	2	25.05	1.2	25.12	25.00	0.8	13,234	0.01%
2019/03/26	0	0.00	0.2	25.00	25.00	-0.2	13,204	0.00%
2019/03/25	10	24.90	10	24.95	24.85	0	13,264	0.00%
2019/03/21	20	24.98	20	25.05	25.00	0	13,325	0.00%
2019/03/19	10	24.95	10	25.00	24.85	0	13,675	0.00%
2019/03/18	20	24.95	25	24.97	25.05	-5	13,701	-0.04%
2019/03/15	0	0.00	1	25.00	25.05	-1	13,706	-0.01%
2019/03/14	4	24.76	0	0.00	24.75	4	13,559	0.03%
2019/03/13	3	24.93	0	0.00	25.00	3	13,605	0.02%
2019/03/11	11	24.75	0	0.00	24.70	11	13,845	0.08%
2019/03/08	13	24.83	10	24.75	24.75	3	13,833	0.02%
2019/03/07	5	24.89	1.1	24.91	24.95	3.9	14,144	0.03%
2019/03/06	10	25.20	10	25.05	25.15	0	14,054	0.00%
2019/03/05	10	25.25	10	25.30	25.40	0	14,086	0.00%
2019/03/04	19	25.42	10	25.45	25.35	9	14,212	0.06%
2019/02/27	2	25.40	2.2	25.40	25.50	-0.2	14,199	0.00%
2019/02/26	12	25.26	14	25.30	25.50	-2	14,093	-0.01%
2019/02/25	0	0.00	2	25.40	25.30	-2	13,895	-0.01%
2019/02/22	0.1	25.15	2	25.20	25.25	-1.9	13,888	-0.01%
2019/02/20	0.1	25.05	0	0.00	25.20	0.1	13,861	0.00%
2019/02/19	1	25.00	4	25.05	25.00	-3	13,870	-0.02%
2019/02/18	10	25.25	14	25.26	25.15	-4	13,953	-0.03%
2019/02/15	0	0.00	6	25.20	25.20	-6	14,131	-0.04%
2019/02/11	10	25.35	10	25.45	25.25	0	13,978	0.00%
2019/01/30	0	0.00	6	25.45	25.45	-6	13,914	-0.04%
2019/01/28	10	25.30	3	25.30	25.35	7	13,811	0.05%
2019/01/25	0	0.00	28	25.27	25.35	-28	13,917	-0.20%
2019/01/24	0	0.00	11	25.05	25.10	-11	13,742	-0.08%
2019/01/23	20	25.03	10	25.05	25.05	10	13,915	0.07%
2019/01/22	10	24.95	0.4	24.95	25.05	9.6	14,070	0.07%
2019/01/18	3	25.00	11	24.95	25.00	-8	14,007	-0.06%
2019/01/17	0	0.00	1	25.00	25.00	-1	14,079	-0.01%
2019/01/16	10	24.88	0	0.00	24.95	10	14,393	0.07%
2019/01/15	0	0.00	10	24.95	25.00	-10	14,467	-0.07%
2019/01/14	10	24.90	5	24.85	24.90	5	14,258	0.04%
2019/01/11	0	0.00	1	24.95	24.90	-1	14,314	-0.01%
2019/01/09	0	0.00	8	24.70	24.95	-8	14,168	-0.06%
2019/01/07	0	0.00	10	24.40	24.45	-10	14,206	-0.07%
2019/01/03	0	0.00	10	24.05	24.15	-10	15,220	-0.07%
2019/01/02	10	23.95	0	0.00	24.00	10	15,526	0.06%
2018/12/28	0	0.00	21	24.04	24.25	-21	15,614	-0.13%
2018/12/27	5	23.90	1	23.95	23.95	4	15,728	0.03%
2018/12/26	6	23.77	0	0.00	23.80	6	15,745	0.04%
2018/12/25	28	23.76	0	0.00	23.80	28	15,970	0.18%
2018/12/21	0	0.00	1	24.20	24.20	-1	16,676	-0.01%
2018/12/20	0	0.00	10	24.30	24.30	-10	16,677	-0.06%
2018/12/19	0	0.00	13.8	24.14	24.30	-13.8	16,861	-0.08%
2018/12/17	10	24.05	2	24.25	24.05	8	17,173	0.05%
2018/12/13	0.2	24.30	0	0.00	24.30	0.2	17,334	0.00%
2018/12/12	0	0.00	10	24.10	24.35	-10	17,364	-0.06%
2018/12/07	6	23.90	0	0.00	23.90	6	17,418	0.03%
2018/12/06	11	24.02	0	0.00	23.95	11	17,525	0.06%
2018/12/05	0	0.00	5	24.25	24.25	-5	17,589	-0.03%
2018/12/04	5	24.10	10	24.35	24.45	-5	17,615	-0.03%
2018/12/03	6	24.21	0	0.00	24.25	6	17,446	0.03%
2018/11/30	2	24.00	2	24.20	24.00	0	17,538	0.00%
2018/11/29	0	0.00	7	24.00	23.85	-7	17,283	-0.04%
2018/11/28	13	23.64	3	23.80	23.85	10	17,175	0.06%
2018/11/27	7	23.75	0	0.00	23.65	7	17,067	0.04%
2018/11/26	2	23.90	2	24.20	23.95	0	16,983	0.00%
2018/11/23	6	23.90	1	23.95	23.85	5	16,869	0.03%
2018/11/22	1	24.05	2	24.00	24.05	-1	16,945	-0.01%
2018/11/16	0	0.00	2	24.25	24.45	-2	17,297	-0.01%
2018/11/15	2	24.05	2	24.20	24.10	0	17,675	0.00%
2018/11/14	3	24.05	0	0.00	24.10	3	17,803	0.02%
2018/11/12	1	24.15	0	0.00	24.25	1	17,710	0.01%
2018/11/09	1	24.30	0	0.00	24.25	1	17,871	0.01%
2018/11/08	0	0.00	5	24.64	24.70	-5	18,425	-0.03%
2018/11/07	0	0.00	2	24.40	24.50	-2	18,640	-0.01%
2018/11/06	0	0.00	5	24.32	24.35	-5	18,561	-0.03%
2018/11/05	1	23.90	5.4	24.23	24.35	-4.4	18,497	-0.02%
2018/11/02	1	24.00	2	24.23	24.15	-1	18,420	-0.01%
2018/11/01	0	0.00	3	24.15	24.05	-3	18,370	-0.02%
2018/10/31	10	24.01	3	24.20	24.40	7	18,356	0.04%
2018/10/30	0	0.00	6	24.10	24.15	-6	18,183	-0.03%
2018/10/29	0	0.00	5	23.75	23.75	-5	18,013	-0.03%
2018/10/26	8	23.67	8	23.75	23.65	0	18,157	0.00%
2018/10/25	1	23.50	4	23.71	23.75	-3	18,193	-0.02%
2018/10/24	11	23.60	1	23.75	23.70	10	18,250	0.05%
2018/10/23	11	24.05	2	24.15	24.15	9	18,150	0.05%
2018/10/22	10	24.15	0	0.00	24.15	10	18,345	0.05%
2018/10/19	1	24.25	31	24.32	24.30	-30	19,115	-0.16%
2018/10/18	6	24.15	3	24.33	24.25	3	19,532	0.02%
2018/10/17	12	24.22	1	24.15	24.15	11	20,042	0.05%
2018/10/15	6	24.16	5	24.25	24.05	1	19,874	0.01%
2018/10/12	1	24.10	5	24.15	24.50	-4	19,699	-0.02%
2018/10/11	3	24.12	0	0.00	24.20	3	19,466	0.02%
2018/10/09	0	0.00	11	25.45	25.35	-11	18,594	-0.06%
2018/10/05	3	25.00	1	25.05	25.10	2	18,143	0.01%
2018/10/04	2	25.08	0.3	25.25	25.40	1.7	17,992	0.01%
2018/10/03	0	0.00	13	25.49	25.45	-13	17,849	-0.07%
2018/10/02	22	25.15	0	0.00	25.20	22	17,636	0.12%
2018/10/01	5	25.45	1	25.55	25.50	4	17,469	0.02%
2018/09/28	6	25.45	3.2	25.49	25.50	2.8	17,346	0.02%
2018/09/26	2	25.45	9	25.42	25.45	-7	16,810	-0.04%
2018/09/25	1	25.40	0	0.00	25.35	1	16,673	0.01%
2018/09/21	0	0.00	2	25.20	25.25	-2	16,545	-0.01%
2018/09/19	1	25.00	5	24.99	25.10	-4	16,357	-0.02%
2018/09/18	0	0.00	2.1	24.99	25.00	-2.1	16,396	-0.01%
2018/09/14	10	24.50	0	0.00	24.45	10	16,245	0.06%
2018/09/13	1	24.30	0	0.00	24.45	1	16,259	0.01%
2018/09/12	12	24.31	0	0.00	24.30	12	16,122	0.07%
2018/09/11	6	24.36	0	0.00	24.55	6	16,089	0.04%
2018/09/10	0	0.00	40	24.73	24.60	-40	16,129	-0.25%
2018/09/07	6	24.73	1	24.75	24.70	5	16,402	0.03%
2018/09/06	1	24.60	25.2	24.60	24.80	-24.2	16,464	-0.15%
2018/09/04	1	24.95	0	0.00	24.95	1	16,351	0.01%
2018/09/03	50	24.84	2	24.78	24.85	48	16,381	0.29%
2018/08/31	9	25.07	6	25.15	25.15	3	16,311	0.02%
2018/08/30	0	0.00	0.1	25.20	25.25	-0.1	16,306	0.00%
2018/08/29	92	25.33	16	25.36	25.45	76	16,325	0.47%
2018/08/28	86	25.50	1.9	25.38	25.50	84.2	16,458	0.51%
2018/08/27	0	0.00	0	25.15	25.30	0	16,795	0.00%
2018/08/24	0	0.00	9	25.40	25.25	-9	17,001	-0.05%
2018/08/23	1	25.40	5	25.46	25.50	-4	17,559	-0.02%
2018/08/22	2	25.40	3	25.40	25.30	-1	17,578	-0.01%
2018/08/21	0	0.00	22	25.00	25.00	-22	17,100	-0.13%
2018/08/20	0	0.00	28.1	24.95	24.95	-28.1	16,914	-0.17%
2018/08/17	1	24.65	0	0.00	24.65	1	16,776	0.01%
2018/08/16	0	0.00	94	24.95	24.90	-94	16,711	-0.56%
2018/08/15	2	24.90	10	24.95	24.75	-8	16,584	-0.05%
2018/08/14	10	24.40	28.2	24.92	24.95	-18.2	16,044	-0.11%
2018/08/13	4	24.35	11.5	24.49	24.35	-7.5	15,698	-0.05%
2018/08/10	0	0.00	2	24.55	24.55	-2	15,559	-0.01%
2018/08/08	1	24.85	13	24.91	24.95	-12	15,462	-0.08%
2018/08/06	0	0.00	3	24.78	24.90	-3	15,283	-0.02%
2018/08/02	0	0.00	5	24.75	24.65	-5	15,227	-0.03%
2018/08/01	0	0.00	8	24.93	24.95	-8	15,059	-0.05%
2018/07/31	0	0.00	22	24.88	25.00	-22	14,917	-0.15%
2018/07/30	0	0.00	18	24.67	24.80	-18	14,675	-0.12%
2018/07/27	0	0.00	33.1	24.69	24.65	-33.1	14,454	-0.23%
2018/07/26	10	24.00	12.1	24.50	24.65	-2.1	14,269	-0.01%
2018/07/25	0	0.00	68	24.81	24.80	-68	13,646	-0.50%
2018/07/24	1	24.70	15.1	24.50	24.75	-14.1	13,215	-0.11%
2018/07/23	0	0.00	23	24.25	24.25	-23	12,709	-0.18%
2018/07/20	0	0.00	45	24.19	24.25	-45	12,691	-0.35%
2018/07/19	0	0.00	4	24.20	24.20	-4	12,702	-0.03%
2018/07/18	0	0.00	5.5	24.05	24.10	-5.5	12,705	-0.04%
2018/07/17	0	23.95	4	23.99	24.00	-4	12,655	-0.03%
2018/07/12	0	0.00	1	23.70	23.80	-1	12,811	-0.01%
2018/07/05	2	23.40	0	0.00	23.45	2	13,002	0.02%
2018/07/04	1	23.40	5	23.55	23.50	-4	13,204	-0.03%
2018/07/03	6.1	23.33	0.1	23.30	23.25	5.9	13,391	0.04%
2018/07/02	8	23.34	0	0.00	23.25	8	13,425	0.06%
2018/06/29	1	23.25	5	23.70	23.70	-4	13,367	-0.03%
2018/06/28	15	23.25	0	0.00	23.25	15	13,245	0.11%
2018/06/27	1	23.40	0	0.00	23.25	1	13,223	0.01%
2018/06/25	3	23.43	0	0.00	23.40	3	13,264	0.02%
2018/06/22	0	0.00	5	23.60	23.70	-5	13,210	-0.04%
2018/06/20	1	23.55	1	23.70	23.80	0	13,457	0.00%
2018/06/15	2	23.73	0	0.00	23.65	2	13,211	0.02%
2018/06/14	11	23.80	0	0.00	23.70	11	12,912	0.09%
2018/06/12	0	0.00	4	24.15	24.15	-4	13,129	-0.03%
2018/06/11	3	24.12	0	0.00	24.10	3	13,066	0.02%
2018/06/08	1	24.20	0	0.00	24.40	1	13,066	0.01%
2018/06/07	0	0.00	3	24.35	24.40	-3	13,272	-0.02%
2018/06/06	1	24.25	0	0.00	24.25	1	13,178	0.01%
2018/06/05	1	24.20	7	24.20	24.30	-6	13,165	-0.05%
2018/06/04	0	0.00	26	23.99	24.20	-26	13,052	-0.20%
2018/06/01	0	0.00	1	23.70	23.75	-1	12,778	-0.01%
2018/05/31	1	23.40	0	0.00	23.60	1	12,562	0.01%
2018/05/30	5	23.20	0	0.00	23.20	5	12,337	0.04%
2018/05/28	0	0.00	5.2	23.41	23.40	-5.2	12,633	-0.04%
2018/05/25	10	23.35	0	0.00	23.35	10	12,812	0.08%
2018/05/24	10	23.25	0	0.00	23.25	10	12,910	0.08%
2018/05/21	0	0.00	1	23.50	23.40	-1	13,704	-0.01%
2018/05/18	0.1	23.40	0	0.00	23.40	0.1	13,892	0.00%
2018/05/17	1	23.35	0	0.00	23.35	1	14,238	0.01%
2018/05/14	10	23.55	1	23.55	23.50	9	15,330	0.06%
2018/05/11	1	23.50	4	23.50	23.55	-3	15,526	-0.02%
2018/05/10	4	23.40	0	0.00	23.45	4	15,555	0.03%
2018/05/09	0	0.00	0.2	23.40	23.45	-0.2	15,548	0.00%
2018/05/07	0	23.30	26	23.25	23.25	-26	15,800	-0.16%
2018/05/04	2	23.20	0	0.00	23.25	2	15,907	0.01%
2018/05/03	6	23.25	0	0.00	23.25	6	15,970	0.04%
2018/05/02	3	23.87	1	23.70	23.65	2	16,037	0.01%
2018/04/30	1	23.40	0	0.00	23.50	1	15,952	0.01%
2018/04/27	7	23.31	0	0.00	23.40	7	15,873	0.04%
2018/04/26	1	23.30	4	23.35	23.35	-3	15,951	-0.02%
2018/04/25	1	23.30	13	23.37	23.40	-12	15,937	-0.08%
2018/04/24	4	23.38	10	23.30	23.30	-6	16,006	-0.04%
2018/04/19	0	0.00	11	23.70	23.70	-11	16,118	-0.07%
2018/04/18	1	23.30	1.8	23.42	23.40	-0.8	16,275	0.00%
2018/04/17	3	23.38	0	0.00	23.30	3	16,402	0.02%
2018/04/13	0	0.00	2	23.50	23.45	-2	16,896	-0.01%
2018/04/12	12	23.49	0	0.00	23.60	12	17,352	0.07%
2018/04/11	0	0.00	10	23.70	23.60	-10	17,553	-0.06%
2018/04/10	1	23.60	5	23.59	23.75	-4	17,768	-0.02%
2018/04/09	1	23.50	0	0.00	23.80	1	17,899	0.01%
2018/04/03	2	23.35	0	0.00	23.35	2	17,720	0.01%
2018/04/02	2	23.50	0	0.00	23.50	2	17,670	0.01%
2018/03/30	11	23.40	0	0.00	23.50	11	17,898	0.06%
2018/03/29	7	23.23	0	0.00	23.20	7	17,851	0.04%
2018/03/28	2	23.43	0	0.00	23.40	2	17,584	0.01%
2018/03/27	21	23.55	0.8	23.55	23.55	20.2	17,637	0.11%
2018/03/26	0	0.00	5	23.45	23.45	-5	17,596	-0.03%
2018/03/23	2	23.50	10	23.55	23.50	-8	17,539	-0.05%
2018/03/22	3	23.83	1.7	23.82	23.85	1.3	17,424	0.01%
2018/03/21	0.1	23.80	0	0.00	23.75	0.1	17,370	0.00%
2018/03/20	0	0.00	10	23.80	23.75	-10	17,601	-0.06%
2018/03/19	1	23.70	0	0.00	23.90	1	17,683	0.01%
2018/03/16	2	23.75	10	23.70	23.70	-8	17,796	-0.04%
2018/03/14	2.1	23.86	20.1	23.80	23.85	-17.9	17,442	-0.10%
2018/03/13	11	23.65	0.1	23.85	23.85	10.9	17,434	0.06%
2018/03/12	3	23.67	48	23.73	23.70	-45	17,215	-0.26%
2018/03/09	6	23.55	0	0.00	23.60	6	17,252	0.03%
2018/03/08	6	23.53	0	0.00	23.50	6	17,209	0.03%
2018/03/07	14	23.53	1	23.50	23.50	13	17,120	0.08%
2018/03/06	2	23.63	2	23.80	23.70	0	16,947	0.00%
2018/03/05	16	23.63	0	0.00	23.60	16	17,210	0.09%
2018/03/02	14	23.95	0.1	24.15	23.95	13.9	16,891	0.08%
2018/03/01	2	24.15	3	24.42	24.40	-1	16,605	-0.01%
2018/02/27	18.7	24.16	0	0.00	24.10	18.7	16,290	0.11%
2018/02/26	26	24.22	0	0.00	24.20	26	16,060	0.16%
2018/02/23	7	24.35	0	0.00	24.50	7	15,938	0.04%
2018/02/21	0	0.00	5	24.01	24.50	-5	15,556	-0.03%
2018/02/12	4	23.73	11	23.65	23.65	-7	15,225	-0.05%
2018/02/09	7	23.54	5	23.75	23.75	2	15,056	0.01%
2018/02/08	7	23.68	0	0.00	23.75	7	14,842	0.05%
2018/02/07	12	23.86	10	23.95	23.60	2	14,770	0.01%
2018/02/06	5	23.71	0	0.00	23.60	5	14,412	0.03%
2018/02/05	4	24.60	0	0.00	24.50	4	13,818	0.03%
2018/02/02	4	24.83	0	0.00	24.80	4	13,589	0.03%
2018/01/31	10	24.87	2	24.90	24.90	8	13,507	0.06%
2018/01/30	1	24.90	2	25.18	24.90	-1	13,336	-0.01%
2018/01/26	10	24.90	0	0.00	25.10	10	13,022	0.08%
2018/01/25	10	25.00	5	25.10	25.10	5	12,946	0.04%
2018/01/24	13	24.84	0	0.00	25.00	13	12,803	0.10%
2018/01/22	1	25.05	1	25.10	25.05	0	12,770	0.00%
2018/01/19	1	25.10	0	0.00	25.10	1	12,628	0.01%
2018/01/16	0	0.00	5	25.10	25.20	-5	12,241	-0.04%
2018/01/15	5	25.05	45.2	25.10	25.10	-40.2	12,149	-0.33%
2018/01/12	0	0.00	1	25.40	25.35	-1	12,011	-0.01%
2018/01/11	0	0.00	1,001.3	25.30	25.30	-1,001.3	11,740	-8.53%	大賣/鉅額交易
2018/01/10	11	25.05	4	25.28	25.30	7	11,594	0.06%
2018/01/09	0	0.00	5	25.20	25.25	-5	11,310	-0.04%
2018/01/08	10	25.15	8.2	25.20	25.25	1.8	11,124	0.02%
2018/01/04	0	0.00	4	24.93	24.80	-4	10,430	-0.04%
2018/01/03	1,000	24.88	15.6	24.84	24.90	984.4	10,285	9.57%	大買/鉅額交易
2018/01/02	0	0.00	35.2	24.65	24.70	-35.2	9,954	-0.35%