中鋼 (2002)-第一金-安和券商分點個股進出

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
23.95
漲跌
▼0.25
漲幅
-1.03%
成交量
34,950張
產業
上市鋼鐵類股
3560人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	9	24.16	0	0.00	24.20	9	24,969	0.04%
2024/05/27	3.1	23.95	488.1	23.96	23.90	-485	25,149	-1.93%	大賣/鉅額交易
2024/05/24	1	24.05	3	24.05	24.00	-2	24,931	-0.01%
2024/05/23	11	24.27	0	0.00	24.15	11	24,638	0.04%
2024/05/22	19.2	24.67	64.3	24.60	24.60	-45.1	24,097	-0.19%
2024/05/21	6	24.94	3	25.25	24.90	3	23,503	0.01%
2024/05/20	12.5	25.20	3	25.17	25.25	9.5	23,399	0.04%
2024/05/16	0	0.00	1	25.15	25.15	-1	23,279	0.00%
2024/05/15	0	0.00	11	24.99	24.75	-11	22,889	-0.05%
2024/05/14	128	25.07	0.1	25.00	25.00	127.9	22,969	0.56%	大買/鉅額交易
2024/05/10	1	24.60	7	24.66	24.80	-6	22,880	-0.03%
2024/05/09	0	0.00	0.1	24.75	24.60	-0.1	22,874	0.00%
2024/05/08	10	24.63	7.1	24.67	24.75	3	22,990	0.01%
2024/05/07	0	0.00	4.1	25.13	24.90	-4.1	22,825	-0.02%
2024/05/06	1	25.00	2.1	25.07	25.10	-1.1	22,774	0.00%
2024/05/03	3	25.07	3	25.17	24.95	0	22,734	0.00%
2024/05/02	0	0.00	1	24.90	24.95	-1	22,550	0.00%
2024/04/30	2	24.88	2	25.00	24.85	0	22,573	0.00%
2024/04/29	0	0.00	1	24.95	25.00	-1	22,531	0.00%
2024/04/26	1	24.65	2	24.65	24.55	-1	22,361	0.00%
2024/04/24	1	24.80	3	24.80	24.75	-2	22,584	-0.01%
2024/04/23	2.4	24.90	0	0.00	24.85	2.4	22,958	0.01%
2024/04/22	0.1	24.70	3.1	24.74	24.70	-3.1	23,079	-0.01%
2024/04/19	3.1	24.42	0.1	24.60	24.45	3.1	22,843	0.01%
2024/04/18	13	24.79	1.1	24.70	24.80	12	22,443	0.05%
2024/04/17	1	24.45	2	24.30	24.45	-1	22,124	0.00%
2024/04/16	4	24.31	0	0.00	24.25	4	21,924	0.02%
2024/04/15	5	24.65	1	24.90	24.55	4	21,955	0.02%
2024/04/12	7	24.90	2	24.95	24.85	5	21,603	0.02%
2024/04/11	0	25.40	2.1	25.40	25.30	-2.1	21,411	-0.01%
2024/04/10	8	25.74	30	25.69	25.60	-22	21,174	-0.10%
2024/04/09	10	25.74	15	25.87	26.05	-5	20,756	-0.02%
2024/04/08	12.1	24.77	2	24.95	25.00	10.1	19,149	0.05%
2024/04/03	24.7	24.60	18	24.69	24.65	6.7	18,646	0.04%
2024/04/02	0	24.20	10	24.15	24.30	-10	18,076	-0.06%
2024/04/01	0	0.00	1	23.95	24.00	-1	18,022	-0.01%
2024/03/29	0	0.00	0.1	23.90	23.90	-0.1	18,075	0.00%
2024/03/28	2	23.85	1	23.90	23.80	1	18,183	0.01%
2024/03/27	1.5	23.95	0	0.00	23.90	1.5	18,448	0.01%
2024/03/26	1	23.90	0	0.00	24.00	1	18,659	0.01%
2024/03/25	0.1	23.85	0	0.00	23.85	0.1	19,003	0.00%
2024/03/22	0.1	23.87	0	0.00	23.95	0.1	19,488	0.00%
2024/03/21	4.2	23.70	13	23.66	23.85	-8.8	20,422	-0.04%
2024/03/20	24.6	23.51	0	0.00	23.50	24.6	21,978	0.11%
2024/03/19	84	23.64	80	23.75	23.65	4	22,295	0.02%
2024/03/18	14.3	23.73	1.1	23.71	23.70	13.2	22,698	0.06%
2024/03/15	2	23.93	4	23.90	23.85	-2	22,887	-0.01%
2024/03/14	2.1	24.00	5	24.05	24.05	-2.9	23,135	-0.01%
2024/03/13	29.2	23.82	0	0.00	23.95	29.2	23,130	0.13%
2024/03/12	3	24.10	0	0.00	24.15	3	22,921	0.01%
2024/03/11	2	24.03	2	24.05	24.05	0	23,083	0.00%
2024/03/08	10	23.96	36	24.00	24.10	-26	23,355	-0.11%
2024/03/07	3.4	23.97	36	23.90	23.95	-32.6	23,599	-0.14%
2024/03/06	13	24.07	0	0.00	24.05	13	24,137	0.05%
2024/03/05	16.2	24.09	1	24.20	24.05	15.2	25,743	0.06%
2024/03/04	16.1	24.18	0	0.00	24.20	16.1	26,527	0.06%
2024/03/01	4.5	24.48	0	0.00	24.45	4.5	27,266	0.02%
2024/02/29	13	24.60	0	0.00	24.60	13	27,983	0.05%
2024/02/27	7.2	24.63	6	24.80	24.65	1.2	28,695	0.00%
2024/02/26	17.1	24.90	0	0.00	24.90	17.1	29,191	0.06%
2024/02/23	1.2	25.15	0	0.00	25.00	1.2	29,768	0.00%
2024/02/22	6	25.16	0	0.00	25.15	6	30,494	0.02%
2024/02/21	3	25.18	0	0.00	25.25	3	30,630	0.01%
2024/02/20	1	25.20	2	25.25	25.30	-1	30,797	0.00%
2024/02/19	2	25.30	15	25.22	25.40	-13	31,056	-0.04%
2024/02/16	0	25.00	0	0.00	24.90	0	31,421	0.00%
2024/02/15	3.6	24.79	0	0.00	24.60	3.6	31,562	0.01%
2024/02/05	2.4	25.00	0	0.00	24.85	2.4	31,422	0.01%
2024/02/01	1	25.15	0	0.00	25.25	1	31,600	0.00%
2024/01/31	4	24.94	3	25.05	25.15	1	31,838	0.00%
2024/01/25	0	0.00	10	25.05	25.10	-10	32,373	-0.03%
2024/01/24	32	25.10	0	0.00	25.15	32	32,398	0.10%
2024/01/22	3	24.75	0	0.00	24.75	3	32,302	0.01%
2024/01/19	2	24.70	0	0.00	24.65	2	32,342	0.01%
2024/01/18	5	24.86	1	24.90	24.80	4	32,343	0.01%
2024/01/17	9.2	24.97	0	0.00	24.80	9.2	32,692	0.03%
2024/01/16	7.3	25.34	1	25.40	25.20	6.3	32,521	0.02%
2024/01/11	1	25.80	0	0.00	25.80	1	33,234	0.00%
2024/01/10	3	25.77	1	25.75	25.85	2	34,221	0.01%
2024/01/09	5.2	26.10	0	0.00	26.00	5.2	34,423	0.01%
2024/01/08	2	26.50	0	0.00	26.50	2	34,277	0.01%
2024/01/05	2	26.65	1	26.65	26.70	1	34,359	0.00%
2024/01/03	2	26.63	1	26.50	26.70	1	34,778	0.00%
2024/01/02	1	26.75	0	0.00	27.00	1	34,674	0.00%
2023/12/29	0	0.00	4	26.90	27.00	-4	34,911	-0.01%
2023/12/28	1.4	26.90	5.2	26.90	27.00	-3.8	35,276	-0.01%
2023/12/27	2	26.88	1.1	26.90	26.90	1	35,434	0.00%
2023/12/26	0	0.00	1	26.75	26.90	-1	35,611	0.00%
2023/12/25	0	0.00	3	26.80	26.85	-3	36,045	-0.01%
2023/12/22	0	0.00	11	26.59	26.75	-11	36,644	-0.03%
2023/12/21	1	26.55	9	26.63	26.60	-8	36,500	-0.02%
2023/12/20	4	26.64	0	0.00	26.55	4	36,266	0.01%
2023/12/19	7	26.58	1.1	26.26	26.65	6	35,930	0.02%
2023/12/18	11	26.77	5	26.92	26.65	6	35,758	0.02%
2023/12/15	7.1	26.21	5.7	26.17	26.45	1.4	34,745	0.00%
2023/12/14	3.1	25.33	1	25.25	25.40	2.1	33,085	0.01%
2023/12/13	5.1	25.02	1	25.10	25.15	4.1	32,610	0.01%
2023/12/12	3.1	25.52	0	0.00	25.45	3.1	32,687	0.01%
2023/12/11	1.5	25.72	0	0.00	25.70	1.5	32,312	0.00%
2023/12/08	1	25.95	0	0.00	26.10	1	31,727	0.00%
2023/12/06	5	26.10	2	26.20	26.25	3	31,648	0.01%
2023/12/04	2	25.80	4	25.80	26.05	-2	31,330	-0.01%
2023/12/01	3	25.83	0	0.00	26.00	3	30,872	0.01%
2023/11/30	4	25.93	10	25.90	26.20	-6	30,075	-0.02%
2023/11/29	7.2	25.95	1	25.95	26.20	6.2	28,343	0.02%
2023/11/28	5.3	26.11	5	26.13	26.10	0.3	27,448	0.00%
2023/11/27	1.3	25.83	1	26.15	26.15	0.3	26,911	0.00%
2023/11/24	2	25.58	0	0.00	25.90	2	26,050	0.01%
2023/11/22	1.1	25.50	0	0.00	25.80	1.1	24,680	0.00%
2023/11/21	0	0.00	1	25.50	25.70	-1	24,330	0.00%
2023/11/20	1	25.30	12	25.30	25.30	-11	23,784	-0.05%
2023/11/17	12	25.15	0	0.00	25.20	12	23,897	0.05%
2023/11/16	1.2	25.16	3	25.25	25.20	-1.8	23,902	-0.01%
2023/11/15	3.4	24.78	9	24.67	24.95	-5.6	23,694	-0.02%
2023/11/14	1	24.35	0	0.00	24.55	1	23,488	0.00%
2023/11/13	0.1	24.55	0	0.00	24.50	0.1	23,736	0.00%
2023/11/10	1	24.50	2	24.50	24.65	-1	23,935	0.00%
2023/11/09	2	24.35	6.3	24.42	24.55	-4.3	23,952	-0.02%
2023/11/08	4	24.51	0	0.00	24.60	4	24,099	0.02%
2023/11/07	6.2	24.57	0	0.00	24.80	6.2	24,043	0.03%
2023/11/06	1.1	25.32	0	0.00	25.00	1.1	24,007	0.00%
2023/11/03	2.1	24.60	0	0.00	24.55	2.1	23,732	0.01%
2023/11/02	0.3	24.30	0	0.00	24.25	0.3	23,784	0.00%
2023/11/01	0.3	24.20	0	0.00	24.05	0.3	23,862	0.00%
2023/10/31	0	0.00	2.2	24.11	24.15	-2.2	23,946	-0.01%
2023/10/30	0	0.00	0.1	24.30	24.10	-0.1	24,425	0.00%
2023/10/27	10	24.05	0	0.00	24.00	10	24,546	0.04%
2023/10/26	1.1	24.06	0.1	24.35	24.05	1	24,855	0.00%
2023/10/25	1	23.70	3	24.25	24.40	-2	24,877	-0.01%
2023/10/24	7.3	23.57	0	0.00	23.60	7.3	24,831	0.03%
2023/10/23	2.3	23.84	0	0.00	23.80	2.3	24,893	0.01%
2023/10/20	8.2	24.00	0	0.00	23.90	8.2	24,917	0.03%
2023/10/19	4.2	24.40	0	0.00	24.50	4.2	24,651	0.02%
2023/10/18	19.1	24.29	1	24.85	24.85	18.1	24,631	0.07%
2023/10/17	3.1	24.48	0	0.00	24.75	3.1	23,878	0.01%
2023/10/13	1	24.80	0	0.00	24.85	1	23,802	0.00%
2023/10/12	0	0.00	3.1	24.86	24.85	-3.1	23,787	-0.01%
2023/10/11	6.1	24.52	1.3	24.60	24.60	4.8	23,649	0.02%
2023/10/06	2.2	24.37	0	0.00	24.65	2.2	23,291	0.01%
2023/10/05	5	24.38	0	0.00	24.55	5	23,213	0.02%
2023/10/04	11.3	24.38	1	24.35	24.25	10.3	22,864	0.04%
2023/10/03	6.1	24.93	3	24.90	24.85	3.1	22,390	0.01%
2023/10/02	3.5	25.02	16	25.12	25.25	-12.6	22,231	-0.06%
2023/09/28	19	25.07	2	25.05	25.25	17	22,362	0.08%
2023/09/27	40.4	25.47	6	25.42	25.45	34.4	21,904	0.16%
2023/09/26	1.1	26.05	0	0.00	26.05	1.1	21,314	0.00%
2023/09/25	0	0.00	0.1	26.25	26.20	-0.1	21,227	0.00%
2023/09/22	8	26.16	0	26.20	26.20	8	21,466	0.04%
2023/09/21	17.2	26.21	0	0.00	26.15	17.2	21,461	0.08%
2023/09/20	2.1	26.58	0	0.00	26.50	2.1	21,129	0.01%
2023/09/19	1	26.50	0	0.00	26.50	1	21,163	0.00%
2023/09/18	1	26.60	2	26.75	26.75	-1	21,342	0.00%
2023/09/15	2.5	26.67	0	0.00	26.60	2.5	21,363	0.01%
2023/09/14	0.5	26.60	0	0.00	26.60	0.5	20,796	0.00%
2023/09/13	0	0.00	1	26.35	26.35	-1	20,744	-0.01%
2023/09/12	2	26.35	10	26.27	26.30	-8	20,930	-0.04%
2023/09/11	3	26.20	1.5	26.33	26.25	1.5	20,867	0.01%
2023/09/08	0	26.45	0	0.00	26.35	0	20,807	0.00%
2023/09/07	1.1	26.46	0	0.00	26.50	1.1	20,793	0.01%
2023/09/06	6.1	26.87	0	0.00	26.80	6.1	20,656	0.03%
2023/09/05	0	0.00	2	27.00	27.10	-2	20,611	-0.01%
2023/09/04	0	0.00	6	26.95	27.05	-6	20,597	-0.03%
2023/09/01	0.1	26.85	2	26.65	26.70	-1.9	20,572	-0.01%
2023/08/31	1	26.50	0	0.00	26.50	1	20,563	0.00%
2023/08/30	11	26.50	0	0.00	26.55	11	20,161	0.05%
2023/08/29	1.3	26.23	1	26.30	26.40	0.3	20,104	0.00%
2023/08/28	2	26.45	0	0.00	26.50	2	19,863	0.01%
2023/08/25	3.3	26.32	0	0.00	26.30	3.3	20,604	0.02%
2023/08/24	0	26.60	0	0.00	26.50	0	20,759	0.00%
2023/08/23	10	26.64	0	0.00	26.60	10	20,872	0.05%
2023/08/22	2.2	26.78	0	0.00	26.70	2.2	20,883	0.01%
2023/08/21	1	27.10	0.2	27.30	27.10	0.8	20,951	0.00%
2023/08/18	4.1	26.87	3	27.13	27.20	1.1	21,018	0.01%
2023/08/17	4.6	26.58	0	0.00	26.60	4.6	20,864	0.02%
2023/08/16	14.1	26.93	0	0.00	26.85	14.1	20,669	0.07%
2023/08/15	5.4	27.32	1	27.15	27.10	4.4	20,450	0.02%
2023/08/14	5.1	27.29	0	0.00	27.20	5.1	20,375	0.03%
2023/08/11	2.6	27.76	0	0.00	27.65	2.6	20,288	0.01%
2023/08/10	8.2	27.88	0	0.00	27.90	8.2	20,157	0.04%
2023/08/09	3.1	27.99	0	0.00	28.15	3.1	19,964	0.02%
2023/08/08	4.4	28.32	0.1	28.45	28.25	4.3	19,821	0.02%
2023/08/07	0	28.40	0	0.00	28.50	0	19,652	0.00%
2023/08/04	0	28.10	0	0.00	28.30	0	19,542	0.00%
2023/08/02	19.4	27.93	0	0.00	28.00	19.4	19,568	0.10%
2023/08/01	1.2	28.12	0	0.00	28.15	1.2	19,103	0.01%
2023/07/31	4	28.05	0.4	28.10	27.95	3.6	19,064	0.02%
2023/07/28	7.4	28.21	0	0.00	28.20	7.4	18,801	0.04%
2023/07/27	4.3	28.36	0.1	28.55	28.45	4.2	18,612	0.02%
2023/07/26	8.1	28.37	0.3	28.55	28.55	7.8	18,339	0.04%
2023/07/25	5	29.40	3	29.40	29.35	2	18,191	0.01%
2023/07/24	0.5	29.40	0.3	29.40	29.40	0.2	18,423	0.00%
2023/07/21	0	29.45	40	29.25	29.25	-40	18,479	-0.22%
2023/07/20	0	0.00	12	29.37	29.45	-12	18,429	-0.07%
2023/07/19	0.2	29.34	1	29.20	29.30	-0.8	18,152	0.00%
2023/07/17	1	29.15	6.3	29.20	29.30	-5.3	17,943	-0.03%
2023/07/14	10	29.20	0	0.00	29.15	10	18,019	0.06%
2023/07/13	8	29.06	6	29.10	29.05	2	17,990	0.01%
2023/07/12	0.1	28.86	0	0.00	28.85	0.1	18,231	0.00%
2023/07/10	2.5	28.82	0.1	29.00	28.70	2.4	18,897	0.01%
2023/07/07	0.2	28.77	0.8	28.80	28.65	-0.6	19,088	0.00%
2023/07/06	12	29.04	0	0.00	28.95	12	19,032	0.06%
2023/07/05	0	0.00	1	29.50	29.50	-1	18,642	-0.01%
2023/07/04	10	29.55	0	0.00	29.55	10	18,571	0.05%
2023/06/30	16.3	29.54	0.1	29.50	29.40	16.2	18,572	0.09%
2023/06/29	10.8	29.60	0	0.00	29.65	10.8	18,275	0.06%
2023/06/27	0	0.00	1	29.70	29.75	-1	18,219	-0.01%
2023/06/26	0.6	29.79	1	29.70	29.60	-0.4	18,273	0.00%
2023/06/21	0.1	29.75	0	0.00	29.65	0.1	18,157	0.00%
2023/06/19	2	29.73	0.2	29.80	29.85	1.8	18,084	0.01%
2023/06/16	6	29.70	0	0.00	29.75	6	18,049	0.03%
2023/06/15	3	29.60	0	0.00	29.65	3	17,898	0.02%
2023/06/14	0.5	29.80	1	29.80	29.65	-0.5	18,448	0.00%
2023/06/13	2.5	29.57	1	29.55	29.60	1.5	18,504	0.01%
2023/06/12	1.2	29.68	1	29.70	29.65	0.2	18,590	0.00%
2023/06/09	0	0.00	0.1	29.80	29.75	-0.1	18,691	0.00%
2023/06/08	0	0.00	2	29.73	29.75	-2	18,830	-0.01%
2023/06/07	1	29.90	40	29.90	29.90	-39	18,996	-0.21%
2023/06/06	0	0.00	0.1	29.70	29.90	-0.1	19,059	0.00%
2023/06/05	3.1	29.70	8	29.70	29.60	-4.9	19,128	-0.03%
2023/06/02	1	29.40	2.3	29.41	29.40	-1.3	19,154	-0.01%
2023/06/01	0	0.00	1.1	29.20	29.10	-1.1	19,112	-0.01%
2023/05/31	12	29.18	0	0.00	29.00	12	19,040	0.06%
2023/05/30	3.7	29.04	1	29.15	29.00	2.7	18,395	0.01%
2023/05/29	2.5	29.11	0.4	29.20	29.05	2.1	18,552	0.01%
2023/05/26	2	29.40	0	0.00	29.20	2	18,590	0.01%
2023/05/25	3	29.52	0	0.00	29.40	3	18,417	0.02%
2023/05/24	0.3	29.90	0	0.00	29.95	0.3	18,202	0.00%
2023/05/23	0	0.00	1.1	29.91	29.90	-1.1	18,389	-0.01%
2023/05/22	0	0.00	5	29.98	30.00	-5	18,345	-0.03%
2023/05/19	1.1	29.50	1	29.70	29.60	0.1	18,103	0.00%
2023/05/18	0	0.00	0.1	29.65	29.70	-0.1	18,078	0.00%
2023/05/17	0.1	29.60	0	0.00	29.60	0.1	18,061	0.00%
2023/05/15	2	29.03	2	29.15	29.15	0	17,817	0.00%
2023/05/12	0.4	29.25	1.1	29.16	29.00	-0.7	17,776	0.00%
2023/05/11	0.4	29.25	1.1	29.16	29.15	-0.7	17,699	0.00%
2023/05/10	1.1	29.30	0	0.00	29.35	1.1	17,751	0.01%
2023/05/09	1	29.20	0	0.00	29.35	1	17,807	0.01%
2023/05/08	0.2	29.30	0	0.00	29.30	0.2	17,776	0.00%
2023/05/05	7	28.99	8	29.00	29.10	-1	17,797	-0.01%
2023/05/04	0	29.10	0	0.00	29.10	0	17,883	0.00%
2023/05/03	2.1	29.13	0	0.00	29.15	2.1	17,938	0.01%
2023/05/02	0.1	29.40	1.1	29.30	29.30	-1	18,221	-0.01%
2023/04/28	2	29.18	3	29.15	29.10	-1	18,833	-0.01%
2023/04/27	1,024.2	28.93	0	0.00	28.90	1,024.2	18,787	5.45%	大買/鉅額交易
2023/04/26	6.1	29.29	0	0.00	29.30	6.1	18,472	0.03%
2023/04/25	8.1	29.81	0	0.00	29.75	8.1	18,392	0.04%
2023/04/24	2	30.05	0	0.00	30.05	2	18,492	0.01%
2023/04/21	22	30.18	0	0.00	30.15	22	18,533	0.12%
2023/04/20	1	30.35	15	30.35	30.45	-14	18,599	-0.08%
2023/04/19	33.3	30.42	5	30.45	30.45	28.3	19,090	0.15%
2023/04/18	0	30.85	10	30.70	30.70	-10	18,913	-0.05%
2023/04/17	9.1	30.70	1	31.04	30.75	8	18,886	0.04%
2023/04/14	5	31.12	0	0.00	31.10	5	18,795	0.03%
2023/04/13	18	31.38	37.3	31.31	31.45	-19.3	18,821	-0.10%
2023/04/12	0.8	31.10	0	0.00	31.10	0.8	18,533	0.00%
2023/04/11	9	30.88	0.4	30.95	30.90	8.7	18,691	0.05%
2023/04/10	1	30.85	0	0.00	30.90	1	18,960	0.01%
2023/04/07	0	30.85	0.6	30.91	30.80	-0.6	19,061	0.00%
2023/04/06	3	30.75	0	0.00	30.80	3	19,260	0.02%
2023/03/31	1	30.95	7	31.16	30.90	-6	19,621	-0.03%
2023/03/30	0.1	30.95	0	0.00	31.00	0.1	21,941	0.00%
2023/03/29	0	31.00	3	31.00	31.00	-3	24,190	-0.01%
2023/03/28	1.2	30.85	0	0.00	30.85	1.2	25,765	0.00%
2023/03/27	8.1	30.81	20	30.86	30.90	-11.9	27,362	-0.04%
2023/03/24	2.1	31.13	0.2	31.25	31.10	1.9	28,898	0.01%
2023/03/22	1	31.10	0	0.00	31.20	1	29,610	0.00%
2023/03/21	0	31.25	0	0.00	31.20	0	30,163	0.00%
2023/03/20	3.6	31.25	6.1	31.49	31.20	-2.5	30,288	-0.01%
2023/03/17	0.7	31.34	5	31.39	31.45	-4.3	30,414	-0.01%
2023/03/16	2	30.63	2	30.80	30.60	0	30,063	0.00%
2023/03/15	1	30.70	0	0.00	30.70	1	30,163	0.00%
2023/03/14	3	30.85	0	0.00	30.70	3	30,388	0.01%
2023/03/10	4	30.56	0	0.00	30.60	4	30,725	0.01%
2023/03/09	2	30.80	0	0.00	30.75	2	30,970	0.01%
2023/03/08	2	31.20	8	31.08	31.20	-6	31,556	-0.02%
2023/03/07	0	0.00	16	30.83	31.10	-16	31,827	-0.05%
2023/03/06	2.1	30.90	2	30.85	30.80	0.1	32,278	0.00%
2023/03/03	3	30.67	0.1	30.70	30.70	2.9	32,666	0.01%
2023/03/02	5	30.51	5	30.62	30.65	0	33,313	0.00%
2023/03/01	62.4	30.48	1	30.65	30.30	61.4	33,269	0.18%
2023/02/24	2.1	31.63	0	0.00	31.40	2.1	32,884	0.01%
2023/02/23	1	31.90	0	0.00	31.80	1	32,816	0.00%
2023/02/22	2	31.85	10	31.95	31.95	-8	32,943	-0.02%
2023/02/21	17	32.05	1	32.10	32.10	16	33,101	0.05%
2023/02/20	2	31.95	55	31.93	32.00	-53	33,056	-0.16%
2023/02/16	1	31.50	0	0.00	31.60	1	34,103	0.00%
2023/02/15	1	31.50	0.3	31.55	31.35	0.7	34,376	0.00%
2023/02/13	2	31.10	0	0.00	31.45	2	34,452	0.01%
2023/02/10	0	0.00	0	31.35	31.25	0	34,587	0.00%
2023/02/09	2	31.30	0	0.00	31.30	2	34,750	0.01%
2023/02/08	1	31.45	5	31.45	31.45	-4	34,940	-0.01%
2023/02/07	64	31.23	63	31.49	31.45	1	34,964	0.00%
2023/02/06	2.3	31.26	0	0.00	31.05	2.3	34,949	0.01%
2023/02/03	53.3	31.50	1	31.35	31.40	52.3	34,828	0.15%
2023/02/02	0	31.95	0.2	31.95	31.95	-0.1	34,818	0.00%
2023/02/01	1	31.90	0	0.00	32.00	1	34,770	0.00%
2023/01/31	1.5	31.82	1.1	32.09	31.65	0.4	34,785	0.00%
2023/01/30	0	31.90	14	31.89	32.10	-14	34,490	-0.04%
2023/01/17	0.1	31.05	2	31.15	31.20	-1.9	33,992	-0.01%
2023/01/16	1	31.05	7	31.24	31.05	-6	34,017	-0.02%
2023/01/13	3	31.12	2	31.32	31.05	1	34,090	0.00%
2023/01/12	0	0.00	13	31.09	31.05	-13	34,885	-0.04%
2023/01/11	6.1	30.81	1	30.85	30.70	5	34,972	0.01%
2023/01/10	6	30.80	3.1	30.80	30.85	2.9	35,179	0.01%
2023/01/09	1	30.25	12	30.78	30.95	-11	35,303	-0.03%
2023/01/06	0	0.00	34	30.10	30.15	-34	34,989	-0.10%
2023/01/05	0	0.00	1	29.95	30.00	-1	35,172	0.00%
2023/01/04	2	29.88	0	0.00	29.90	2	35,277	0.01%
2022/12/30	0.2	29.99	0	0.00	29.80	0.2	35,227	0.00%
2022/12/29	6	29.90	1	30.00	29.95	5	35,231	0.01%
2022/12/28	0	0.00	12	30.53	30.60	-12	35,061	-0.03%
2022/12/27	0	0.00	0.5	30.40	30.30	-0.5	34,931	0.00%
2022/12/26	0.2	30.51	4	30.58	30.60	-3.8	34,857	-0.01%
2022/12/23	1.1	30.51	4.1	30.65	30.70	-3.1	34,932	-0.01%
2022/12/22	6	30.32	27.8	30.46	30.65	-21.8	34,654	-0.06%
2022/12/21	4.1	29.08	7.1	29.43	29.70	-3	32,460	-0.01%
2022/12/20	6.1	28.72	3	28.93	28.45	3.1	30,545	0.01%
2022/12/19	23.1	28.82	0.1	28.60	28.30	23	29,331	0.08%
2022/12/16	1.1	29.00	0	0.00	29.40	1.1	27,890	0.00%
2022/12/15	2.1	29.39	4	29.36	29.25	-1.9	26,717	-0.01%
2022/12/14	3.1	29.20	7	29.17	29.05	-3.9	26,766	-0.01%
2022/12/13	5	29.14	2	29.20	29.15	3	27,093	0.01%
2022/12/12	1	28.71	16	29.00	29.00	-15	26,667	-0.06%
2022/12/09	3	28.90	13	28.92	29.05	-10	27,144	-0.04%
2022/12/08	0	28.90	2	28.90	28.95	-2	27,143	-0.01%
2022/12/07	0	0.00	6	29.20	29.00	-6	27,079	-0.02%
2022/12/06	0.2	28.93	10	29.40	29.00	-9.9	27,066	-0.04%
2022/12/05	0	0.00	5	29.25	29.20	-5	26,901	-0.02%
2022/12/02	1	29.05	5	29.25	29.00	-4	26,847	-0.01%
2022/12/01	0	0.00	3	29.40	29.25	-3	26,934	-0.01%
2022/11/29	0	0.00	1	28.80	28.70	-1	26,061	0.00%
2022/11/28	3.1	27.92	0	0.00	27.90	3.1	25,715	0.01%
2022/11/25	4.7	29.20	11.1	29.48	28.75	-6.4	25,289	-0.03%
2022/11/24	0	0.00	2	29.30	29.20	-2	24,984	-0.01%
2022/11/23	0	0.00	5	29.00	29.00	-5	24,482	-0.02%
2022/11/22	0.2	28.90	16	29.00	29.00	-15.8	24,459	-0.06%
2022/11/21	0	0.00	5	28.85	29.00	-5	24,325	-0.02%
2022/11/18	0.1	28.35	3	28.40	28.40	-2.9	24,031	-0.01%
2022/11/17	0	0.00	27	28.40	28.40	-27	23,905	-0.11%
2022/11/16	1.2	28.87	0	0.00	28.80	1.2	23,797	0.00%
2022/11/15	0	0.00	6	29.03	29.10	-6	23,637	-0.03%
2022/11/14	0	0.00	6	28.64	28.95	-6	23,327	-0.03%
2022/11/11	4	27.94	3	27.97	28.00	1	22,650	0.00%
2022/11/10	2	27.50	2	27.60	27.55	0	22,457	0.00%
2022/11/09	3	27.52	4.1	27.70	27.80	-1.1	22,554	0.00%
2022/11/08	1	27.25	4	27.35	27.40	-3	22,670	-0.01%
2022/11/07	5	27.02	13.3	27.03	27.15	-8.3	22,823	-0.04%
2022/11/04	3	26.62	0	0.00	26.75	3	22,951	0.01%
2022/11/03	1	26.80	0	0.00	26.85	1	22,855	0.00%
2022/11/02	0	27.10	0	0.00	27.20	0	22,868	0.00%
2022/11/01	1	26.80	0	0.00	27.00	1	23,055	0.00%
2022/10/31	0.1	26.90	1	26.80	26.85	-1	23,188	0.00%
2022/10/28	3	26.78	1	27.15	27.15	2	23,351	0.01%
2022/10/27	0.1	27.25	0	0.00	27.05	0.1	23,482	0.00%
2022/10/25	2.1	27.27	15	27.36	27.25	-13	24,274	-0.05%
2022/10/24	0.1	28.00	0	0.00	28.00	0.1	24,257	0.00%
2022/10/20	5	28.10	102	27.80	28.60	-97	25,118	-0.39%	大賣/
2022/10/18	1	27.25	2	27.10	27.20	-1	26,871	0.00%
2022/10/17	2	26.55	0.2	27.05	27.05	1.8	27,554	0.01%
2022/10/14	1.2	26.93	1	27.20	26.90	0.2	28,299	0.00%
2022/10/13	1.4	26.96	28	27.11	26.90	-26.7	28,945	-0.09%
2022/10/12	0	0.00	2	27.25	27.50	-2	29,660	-0.01%
2022/10/07	4	27.70	0	0.00	27.55	4	30,607	0.01%
2022/10/06	0	27.70	1	27.75	27.80	-1	30,887	0.00%
2022/10/05	102	27.55	0	0.00	27.60	102	31,326	0.33%	大買/鉅額交易
2022/10/04	0	0.00	10	27.25	27.20	-10	31,457	-0.03%
2022/10/03	0	26.55	0	0.00	26.45	0	31,377	0.00%
2022/09/30	3	26.60	4	26.60	26.70	-1	31,568	0.00%
2022/09/29	5.2	26.79	0	0.00	27.00	5.2	31,718	0.02%
2022/09/28	1.1	26.61	1	26.60	26.65	0.1	31,910	0.00%
2022/09/27	4.1	26.84	1	26.95	26.80	3.1	32,055	0.01%
2022/09/26	3	27.07	10	27.15	27.10	-7	32,168	-0.02%
2022/09/23	1	27.90	0.7	28.00	27.85	0.4	32,220	0.00%
2022/09/22	6.2	27.57	0	0.00	28.45	6.2	32,618	0.02%
2022/09/21	27.1	28.02	2	28.25	28.35	25.1	32,579	0.08%
2022/09/20	4.9	28.60	0	0.00	28.60	4.9	32,492	0.01%
2022/09/19	0	0.00	1.1	29.41	29.30	-1.1	32,363	0.00%
2022/09/16	0	0.00	1	29.45	29.35	-1	33,347	0.00%
2022/09/12	21.1	29.56	10	29.65	29.70	11.1	36,581	0.03%
2022/09/07	3	28.87	1	28.85	28.75	2	36,978	0.01%
2022/09/06	0	0.00	10	29.10	29.20	-10	36,898	-0.03%
2022/09/05	0	0.00	3	28.75	29.00	-3	37,080	-0.01%
2022/09/02	1.1	28.56	1	28.65	28.55	0.1	37,245	0.00%
2022/09/01	11.2	28.47	0	0.00	28.55	11.2	37,280	0.03%
2022/08/31	1.1	29.00	0	0.00	28.95	1.1	37,205	0.00%
2022/08/25	2	29.10	2.3	29.13	29.15	-0.3	37,641	0.00%
2022/08/24	2	29.00	3	29.07	29.05	-1	37,952	0.00%
2022/08/23	0.1	28.85	0	0.00	28.80	0.1	38,628	0.00%
2022/08/22	0.3	29.04	0	0.00	29.00	0.3	38,968	0.00%
2022/08/19	1	29.15	1	29.15	29.20	0	39,180	0.00%
2022/08/18	1	28.90	4	29.11	29.20	-3	39,328	-0.01%
2022/08/17	6	29.24	3	29.15	29.20	3	39,403	0.01%
2022/08/16	0.1	29.10	2	29.10	29.00	-1.9	39,474	0.00%
2022/08/15	6	29.15	21.1	29.27	29.15	-15.1	39,619	-0.04%
2022/08/12	9.1	28.83	203.1	28.53	28.75	-194	39,496	-0.49%	大賣/鉅額交易
2022/08/11	0	0.00	2	28.25	28.45	-2	39,794	-0.01%
2022/08/10	0.1	28.05	0	0.00	28.00	0.1	39,839	0.00%
2022/08/09	1.5	27.98	0	0.00	28.00	1.5	40,151	0.00%
2022/08/08	10.1	28.00	0	0.00	27.95	10.1	40,390	0.03%
2022/08/05	0	0.00	1.7	28.25	28.30	-1.7	40,506	0.00%
2022/08/04	205.3	27.85	1	27.85	27.85	204.3	41,128	0.50%	大買/鉅額交易
2022/08/03	4.4	28.11	4	28.00	28.05	0.4	41,320	0.00%
2022/08/02	11.8	28.27	3.2	28.29	28.35	8.6	41,442	0.02%
2022/08/01	55	28.32	159.1	28.41	28.60	-104.1	41,478	-0.25%	大賣/鉅額交易
2022/07/29	13	27.61	2	27.65	27.70	11	41,131	0.03%
2022/07/28	106.5	27.35	0	0.00	27.35	106.5	41,080	0.26%	大買/鉅額交易
2022/07/27	9.7	27.67	4	27.55	27.60	5.7	40,652	0.01%
2022/07/26	26.4	27.88	5	28.04	27.85	21.4	40,201	0.05%
2022/07/25	8	31.22	12	31.18	31.30	-4	38,908	-0.01%
2022/07/22	8.1	30.66	14.1	30.69	30.80	-6	37,598	-0.02%
2022/07/21	2	30.22	52	30.29	30.50	-50	37,530	-0.13%
2022/07/20	1	30.35	3.1	30.32	30.50	-2.1	37,597	-0.01%
2022/07/19	3	30.10	12	30.29	30.25	-9	37,829	-0.02%
2022/07/18	42.4	29.01	4	30.26	30.65	38.4	37,556	0.10%
2022/07/15	35	28.94	11	29.00	28.95	24	37,284	0.06%
2022/07/14	1	28.75	1	29.10	29.25	0	37,327	0.00%
2022/07/13	6	29.00	1	28.95	29.05	5	37,205	0.01%
2022/07/12	8	28.93	0	0.00	28.90	8	37,380	0.02%
2022/07/11	6	29.18	4	29.20	29.10	2	37,386	0.01%
2022/07/08	2	29.28	3	29.40	29.35	-1	37,433	0.00%
2022/07/07	0	29.20	0.1	29.00	29.05	0	37,445	0.00%
2022/07/06	7	29.06	1	29.00	29.00	6	37,525	0.02%
2022/07/05	0	0.00	2.3	29.16	29.20	-2.3	37,503	-0.01%
2022/07/04	4.1	28.76	2	28.60	28.65	2.1	37,438	0.01%
2022/07/01	6	28.58	7	28.63	28.70	-1	37,570	0.00%
2022/06/30	13.2	28.58	13	28.85	28.45	0.2	37,595	0.00%
2022/06/29	11.1	29.24	0.1	29.25	29.10	11	37,376	0.03%
2022/06/28	4.2	28.99	1	29.10	29.20	3.2	37,287	0.01%
2022/06/27	24	29.50	0	0.00	29.45	24	37,947	0.06%
2022/06/24	17.4	29.04	5	28.81	29.00	12.4	37,870	0.03%
2022/06/23	23.4	29.48	2	29.80	29.00	21.4	37,318	0.06%
2022/06/22	25.3	31.21	4	31.25	31.00	21.3	36,074	0.06%
2022/06/21	12.5	31.94	4	32.05	31.85	8.5	36,046	0.02%
2022/06/20	8.1	32.60	0	0.00	32.15	8.1	35,923	0.02%
2022/06/17	20	33.13	0	0.00	33.15	20	36,269	0.06%
2022/06/16	1	33.85	3	34.05	33.55	-2	37,274	-0.01%
2022/06/15	0.5	34.10	1	34.05	33.80	-0.5	37,870	0.00%
2022/06/13	1	34.00	0	34.10	34.00	1	38,572	0.00%
2022/06/10	1	34.50	1	34.40	34.50	0	38,856	0.00%
2022/06/09	2	34.50	0	0.00	34.50	2	39,372	0.01%
2022/06/08	1	34.70	6.2	34.79	34.75	-5.2	39,835	-0.01%
2022/06/07	3	34.65	5	34.60	34.75	-2	40,450	0.00%
2022/06/06	2	34.15	0	0.00	34.65	2	40,918	0.00%
2022/06/02	12.1	33.79	12	33.80	33.75	0.1	43,066	0.00%
2022/06/01	1	34.35	0	0.00	34.15	1	45,450	0.00%
2022/05/31	2	34.20	2.3	34.40	34.65	-0.3	46,099	0.00%
2022/05/30	0	0.00	0	34.50	34.50	0	46,569	0.00%
2022/05/27	2.1	34.19	1	34.11	34.40	1.1	48,683	0.00%
2022/05/26	2	34.08	4	34.10	34.05	-2	51,413	0.00%
2022/05/25	1.2	33.80	0	0.00	33.85	1.2	51,818	0.00%
2022/05/24	5	33.70	0	0.00	33.55	5	52,381	0.01%
2022/05/23	1	33.60	0	0.00	33.55	1	52,385	0.00%
2022/05/19	9.1	32.99	3	33.00	32.95	6.1	54,374	0.01%
2022/05/18	40.1	33.43	8	33.45	33.55	32.1	54,064	0.06%
2022/05/17	29.1	33.15	0	0.00	33.00	29.1	53,964	0.05%
2022/05/16	8	33.18	2	33.65	33.20	6	53,866	0.01%
2022/05/13	33.1	33.42	17.1	33.51	33.35	16	53,809	0.03%
2022/05/12	14.2	33.80	0	0.00	33.20	14.2	53,805	0.03%
2022/05/11	5	34.29	0	0.00	34.20	5	53,590	0.01%
2022/05/10	10.1	34.65	1.3	34.29	34.60	8.8	54,067	0.02%
2022/05/09	7.1	35.04	2	35.10	35.00	5.1	54,035	0.01%
2022/05/06	3	35.83	1	35.80	35.80	2	54,204	0.00%
2022/05/05	0	0.00	2	36.53	36.35	-2	54,535	0.00%
2022/05/04	10	36.15	0	0.00	36.05	10	54,598	0.02%
2022/05/03	2	35.87	2	36.15	36.00	0	55,028	0.00%
2022/04/29	1.1	36.21	2	36.18	36.10	-0.9	55,166	0.00%
2022/04/28	10	35.92	0.2	36.03	36.05	9.9	55,356	0.02%
2022/04/27	7.2	35.58	31	35.50	35.60	-23.8	55,156	-0.04%
2022/04/26	7.1	36.29	2	36.25	36.10	5.1	54,761	0.01%
2022/04/25	14.1	36.77	5	36.75	36.60	9.1	53,900	0.02%
2022/04/22	9.2	37.75	0	0.00	37.60	9.2	52,950	0.02%
2022/04/21	32.1	38.15	3	38.07	37.80	29.1	52,606	0.06%
2022/04/20	7.1	38.30	1	38.30	38.30	6.1	52,794	0.01%
2022/04/19	0	38.75	3	38.60	38.60	-3	52,524	-0.01%
2022/04/18	163	38.95	7	38.79	38.50	156	52,635	0.30%	大買/鉅額交易
2022/04/15	2	39.50	8	39.50	39.55	-6	52,034	-0.01%
2022/04/14	21	39.53	96	39.69	39.50	-75	51,916	-0.14%
2022/04/13	2.1	39.55	3	39.52	39.50	-0.9	51,893	0.00%
2022/04/12	1.1	39.26	2	39.30	39.35	-0.9	51,767	0.00%
2022/04/11	4	39.26	1	39.20	39.40	3	51,913	0.01%
2022/04/08	9	38.92	29	38.91	39.20	-20	51,975	-0.04%
2022/04/07	26.2	39.04	853	39.13	38.80	-826.8	51,777	-1.60%	大賣/鉅額交易
2022/04/06	2	39.08	11	39.08	39.35	-9	51,641	-0.02%
2022/04/01	105	39.04	2	38.95	39.20	103	51,380	0.20%	大買/鉅額交易
2022/03/31	6.9	38.91	5	38.94	38.95	1.9	51,152	0.00%
2022/03/30	26.6	38.71	47.1	38.64	38.95	-20.5	51,097	-0.04%
2022/03/29	6	39.62	4.1	39.74	39.40	2	50,742	0.00%
2022/03/28	15	39.68	4	39.43	40.00	11	51,021	0.02%
2022/03/25	17	40.08	8	40.03	40.00	9	51,552	0.02%
2022/03/24	4	39.99	22.2	39.98	40.00	-18.2	52,528	-0.03%
2022/03/23	3.4	39.66	24	39.87	40.00	-20.6	54,775	-0.04%
2022/03/22	3	39.95	11	40.00	39.80	-8	54,252	-0.01%
2022/03/21	20.6	39.91	8	39.93	39.75	12.6	53,362	0.02%
2022/03/18	6	39.08	12	39.00	39.05	-6	52,118	-0.01%
2022/03/17	3.1	38.75	116	38.88	38.85	-112.9	52,028	-0.22%	大賣/鉅額交易
2022/03/16	105	38.36	75	38.94	38.55	30	51,788	0.06%	大買/
2022/03/15	69.1	38.36	5	38.73	38.70	64.1	51,350	0.12%
2022/03/14	5	38.72	155	38.77	38.80	-150	51,489	-0.29%	大賣/鉅額交易
2022/03/11	0.7	38.45	7	38.44	38.45	-6.3	51,578	-0.01%
2022/03/10	56.1	38.22	5	38.29	38.30	51.1	51,322	0.10%
2022/03/09	7	37.78	7	38.05	37.95	0	51,268	0.00%
2022/03/08	127.1	38.16	13	37.80	37.40	114.1	51,327	0.22%	大買/鉅額交易
2022/03/07	42.1	38.51	116.7	38.81	39.00	-74.7	49,111	-0.15%	大賣/
2022/03/04	16.1	38.48	10	38.54	38.40	6.1	47,384	0.01%
2022/03/03	118.2	38.56	711	38.67	38.60	-592.8	46,773	-1.27%	大買/大賣/鉅額交易
2022/03/02	31	38.25	13	38.40	38.30	18	46,191	0.04%
2022/03/01	48	37.99	10	37.99	37.95	38	44,202	0.09%
2022/02/25	2	35.55	6.3	35.77	36.00	-4.3	42,061	-0.01%
2022/02/24	6.1	35.42	5	35.41	35.25	1.1	42,501	0.00%
2022/02/23	6	36.08	1	36.00	36.05	5	42,451	0.01%
2022/02/22	10.1	35.92	1,001	35.87	36.15	-990.9	43,040	-2.30%	大賣/鉅額交易
2022/02/21	6	36.16	110	35.86	36.45	-104	42,972	-0.24%	大賣/鉅額交易
2022/02/18	4	35.55	3	35.68	35.65	1	41,854	0.00%
2022/02/17	1.2	35.58	19	35.52	35.55	-17.8	42,578	-0.04%
2022/02/16	1	35.30	2	35.45	35.45	-1	42,957	0.00%
2022/02/15	2	35.13	0	0.00	35.05	2	43,153	0.00%
2022/02/14	63	35.32	1	35.30	35.50	62	44,071	0.14%
2022/02/11	59	35.50	23	35.69	35.70	36	44,111	0.08%
2022/02/10	2	35.27	108	35.59	35.65	-106	44,572	-0.24%	大賣/鉅額交易
2022/02/09	1	34.80	2	34.88	34.95	-1	45,114	0.00%
2022/02/08	5	34.28	101	34.60	34.50	-96	45,278	-0.21%	大賣/
2022/02/07	3	33.73	107.1	34.08	34.25	-104.1	45,222	-0.23%	大賣/鉅額交易
2022/01/26	1	33.65	4	33.65	33.65	-3	44,871	-0.01%
2022/01/25	100	33.50	15	33.40	33.45	85	45,226	0.19%
2022/01/24	10	33.34	427	33.39	33.45	-417	45,308	-0.92%	大賣/鉅額交易
2022/01/21	104	34.00	106	33.99	33.85	-2	45,414	0.00%	大買/大賣/
2022/01/20	1.3	34.24	18	34.13	34.15	-16.7	45,443	-0.04%
2022/01/19	5	34.21	3	34.20	34.05	2	45,523	0.00%
2022/01/18	2.1	34.60	0	0.00	34.60	2.1	45,378	0.00%
2022/01/17	0	0.00	3.1	34.87	35.00	-3.1	45,320	-0.01%
2022/01/14	4	34.96	7	34.99	35.20	-3	45,763	-0.01%
2022/01/13	4	35.51	9.1	35.47	35.50	-5.1	45,982	-0.01%
2022/01/12	0	0.00	50	34.73	34.85	-50	45,897	-0.11%
2022/01/11	25	34.57	1	34.55	34.55	24	46,055	0.05%
2022/01/07	1	34.75	540.2	34.71	34.80	-539.2	46,604	-1.16%	大賣/鉅額交易
2022/01/06	1	34.60	5	34.72	34.80	-4	46,923	-0.01%
2022/01/05	0	0.00	0.2	34.80	34.85	-0.2	48,035	0.00%
2022/01/04	6.1	34.54	35.2	34.52	34.45	-29.1	48,871	-0.06%
2022/01/03	2.1	35.07	66	34.98	35.00	-63.9	50,850	-0.13%
2021/12/30	3	35.30	8	35.35	35.35	-5	52,763	-0.01%
2021/12/29	103	35.20	13.2	35.23	35.25	89.8	53,518	0.17%	大買/
2021/12/28	6	35.26	21	35.25	35.40	-15	54,578	-0.03%
2021/12/27	17	35.44	18	35.38	35.25	-1	56,025	0.00%
2021/12/24	510.1	35.56	5	35.61	35.55	505.1	57,136	0.88%	大買/鉅額交易
2021/12/23	4	35.20	3	35.37	35.50	1	58,005	0.00%
2021/12/22	0.1	35.60	21	35.56	35.65	-20.9	58,667	-0.04%
2021/12/21	18.5	35.44	7	35.64	35.70	11.5	58,881	0.02%
2021/12/20	2	35.60	16.5	35.83	35.60	-14.5	58,942	-0.02%
2021/12/17	22	34.85	27.1	35.35	35.45	-5.1	59,029	-0.01%
2021/12/16	1	34.35	3	34.20	34.35	-2	57,916	0.00%
2021/12/15	0	0.00	10	34.20	34.25	-10	60,182	-0.02%
2021/12/14	5	34.26	21.5	34.07	34.10	-16.5	62,281	-0.03%
2021/12/13	52	34.74	44	34.62	34.60	8	63,530	0.01%
2021/12/10	0.2	34.25	12	34.40	34.20	-11.8	64,452	-0.02%
2021/12/09	3	34.28	5	34.15	34.35	-2	66,455	0.00%
2021/12/08	4	34.39	2	34.28	34.10	2	70,615	0.00%
2021/12/07	0	34.10	9	34.13	34.35	-9	72,968	-0.01%
2021/12/06	0	0.00	1	34.00	33.90	-1	73,256	0.00%
2021/12/03	3	34.00	2	34.10	34.10	1	75,227	0.00%
2021/12/02	0	0.00	9	33.28	33.90	-9	76,797	-0.01%
2021/12/01	2	32.71	11	33.07	33.10	-9	80,169	-0.01%
2021/11/30	8	32.81	2	32.90	32.55	6	80,717	0.01%
2021/11/29	1	32.95	17	32.89	32.90	-16	80,965	-0.02%
2021/11/26	4.4	33.18	5	33.05	33.05	-0.6	82,473	0.00%
2021/11/25	3	33.92	5	33.82	33.80	-2	84,298	0.00%
2021/11/24	7	33.81	37	33.83	33.80	-30	85,281	-0.04%
2021/11/23	5.1	33.06	10	33.07	33.10	-4.9	85,030	-0.01%
2021/11/22	19.1	32.45	12.5	32.52	32.60	6.6	85,720	0.01%
2021/11/19	58.1	32.71	24	32.75	32.60	34.1	85,464	0.04%
2021/11/18	7.6	33.02	4	33.03	32.95	3.6	85,350	0.00%
2021/11/17	14	33.09	10	33.05	33.05	4	85,254	0.00%
2021/11/16	17	33.14	7	33.05	33.15	10	85,867	0.01%
2021/11/15	30	33.67	0	0.00	33.65	30	86,885	0.03%
2021/11/12	15	34.26	0	0.00	34.25	15	87,589	0.02%
2021/11/11	1	34.00	1.1	34.69	34.35	-0.1	88,779	0.00%
2021/11/10	10	34.16	6	34.21	34.10	4	89,287	0.00%
2021/11/09	9	34.53	9.1	34.65	34.50	-0.1	90,324	0.00%
2021/11/08	28	34.20	116	34.08	34.40	-88	91,701	-0.10%	大賣/
2021/11/05	8.1	33.01	335	33.02	33.10	-326.9	92,321	-0.35%	大賣/鉅額交易
2021/11/04	15.3	33.44	1	33.25	33.25	14.3	92,825	0.02%
2021/11/03	2	33.40	9.2	33.51	33.50	-7.2	94,533	-0.01%
2021/11/02	88.6	33.44	0	0.00	33.20	88.6	94,832	0.09%
2021/11/01	4	33.53	0	0.00	33.40	4	95,030	0.00%
2021/10/29	1	33.40	3	33.62	33.60	-2	94,890	0.00%
2021/10/28	3	33.83	201	33.94	33.70	-198	95,227	-0.21%	大賣/鉅額交易
2021/10/27	1	33.95	7	33.95	33.90	-6	96,087	-0.01%
2021/10/26	1	33.85	7	33.74	33.75	-6	97,605	-0.01%
2021/10/25	3	33.32	1	33.25	33.30	2	98,219	0.00%
2021/10/22	101.2	33.38	16	33.32	33.30	85.2	98,964	0.09%	大買/
2021/10/21	3	33.68	0	0.00	33.90	3	99,159	0.00%
2021/10/20	16	33.80	1	34.20	33.55	15	99,433	0.02%
2021/10/19	4	33.49	10.7	33.58	33.45	-6.7	99,794	-0.01%
2021/10/18	3	33.52	3	33.73	33.65	0	100,584	0.00%
2021/10/15	6	33.07	3	33.15	33.20	3	102,281	0.00%
2021/10/14	102	32.70	15	32.74	32.75	87	103,758	0.08%	大買/
2021/10/13	55.6	32.84	4	33.15	32.40	51.6	104,658	0.05%
2021/10/12	24	33.18	38.6	33.24	33.40	-14.6	104,445	-0.01%
2021/10/08	43.7	33.50	48	33.81	33.20	-4.4	104,600	0.00%
2021/10/07	33	34.43	120	34.36	34.50	-87	103,854	-0.08%	大賣/
2021/10/06	8	35.04	0	0.00	35.05	8	103,972	0.01%
2021/10/05	9	34.91	37	34.86	35.60	-28	104,986	-0.03%
2021/10/04	36	35.24	3	35.27	35.00	33	105,213	0.03%
2021/10/01	15	35.82	22	35.85	35.85	-7	105,938	-0.01%
2021/09/30	27	35.98	10.1	35.90	36.30	16.9	108,394	0.02%
2021/09/29	82	35.38	5.7	35.44	35.20	76.3	109,385	0.07%
2021/09/28	2	35.70	21	35.89	35.75	-19	111,723	-0.02%
2021/09/27	21	36.04	7.2	36.18	35.95	13.8	114,020	0.01%
2021/09/24	40.3	36.11	45.8	36.14	36.00	-5.5	119,606	0.00%
2021/09/23	20.1	36.33	2	36.15	36.15	18.1	128,294	0.01%
2021/09/22	49.4	36.21	31.2	36.40	36.30	18.2	133,199	0.01%
2021/09/17	36	37.95	61	37.81	37.80	-25	135,500	-0.02%
2021/09/16	22	38.71	21	38.91	38.50	1	134,743	0.00%
2021/09/15	75	39.18	6	39.31	39.25	69	134,636	0.05%
2021/09/14	130.6	39.64	14.5	39.82	39.85	116.2	135,759	0.09%	大買/鉅額交易
2021/09/13	16.3	39.98	40.4	39.99	40.05	-24	138,433	-0.02%
2021/09/10	22	38.93	51	39.07	39.10	-29	136,318	-0.02%
2021/09/09	1	37.85	2	37.98	38.35	-1	135,703	0.00%
2021/09/08	21	38.40	42	37.86	37.60	-21	136,635	-0.02%
2021/09/07	13.5	38.56	6.1	38.61	38.50	7.4	136,611	0.01%
2021/09/06	31	39.00	390.4	38.69	38.85	-359.4	137,062	-0.26%	大賣/鉅額交易
2021/09/03	28	37.61	7	37.42	37.45	21	135,268	0.02%
2021/09/02	17.3	37.46	25	37.35	37.00	-7.7	137,285	-0.01%
2021/09/01	12	38.15	88.5	38.47	37.75	-76.5	139,749	-0.05%
2021/08/31	76.3	37.81	124	37.91	38.15	-47.7	139,313	-0.03%	大賣/
2021/08/30	9	37.02	1,174.3	37.20	37.50	-1,165.3	139,754	-0.83%	大賣/鉅額交易
2021/08/27	6	36.53	133	36.98	36.90	-127	140,948	-0.09%	大賣/鉅額交易
2021/08/26	41	36.65	146.1	37.18	36.35	-105.1	145,502	-0.07%	大賣/鉅額交易
2021/08/25	0	0.00	3	36.00	36.00	-3	152,066	0.00%
2021/08/24	26	35.50	78	35.85	36.00	-52	154,668	-0.03%
2021/08/23	32	35.75	38.5	35.90	35.65	-6.5	160,835	0.00%
2021/08/20	45.8	35.09	14	35.12	35.10	31.8	166,632	0.02%
2021/08/19	65.1	36.14	450.5	35.50	35.30	-385.4	168,766	-0.23%	大賣/鉅額交易
2021/08/18	39	35.90	134.6	36.53	37.00	-95.6	169,685	-0.06%	大賣/
2021/08/17	160.1	37.29	89.2	36.36	36.25	71	172,383	0.04%	大買/
2021/08/16	75.5	37.85	307.1	37.85	37.65	-231.6	174,555	-0.13%	大賣/鉅額交易
2021/08/13	321	37.96	200	37.71	37.75	121	179,344	0.07%	大買/大賣/鉅額交易
2021/08/12	200	37.91	140.3	37.69	38.00	59.7	184,844	0.03%	大買/大賣/
2021/08/11	267.3	36.95	13	37.39	37.05	254.3	191,226	0.13%	大買/鉅額交易
2021/08/10	31	36.87	80	37.01	36.80	-49	191,021	-0.03%
2021/08/09	78.5	36.49	87	37.24	37.45	-8.5	196,274	0.00%
2021/08/06	12	35.88	4	35.81	35.85	8	201,547	0.00%
2021/08/05	9	36.07	5	36.05	36.00	4	210,059	0.00%
2021/08/04	3.3	36.71	3	37.03	36.80	0.3	221,136	0.00%
2021/08/03	65	36.49	54	36.56	36.90	11	233,961	0.00%
2021/08/02	4	37.00	57.1	37.19	37.25	-53.1	242,971	-0.02%
2021/07/30	212.5	36.71	26	36.91	36.35	186.5	246,344	0.08%	大買/鉅額交易
2021/07/29	5	35.55	29.1	35.84	36.30	-24.1	254,452	-0.01%
2021/07/28	59	35.19	109	35.49	35.30	-50	260,353	-0.02%	大賣/
2021/07/27	12.1	35.40	4	35.35	35.20	8.1	265,556	0.00%
2021/07/26	68	36.00	0	0.00	35.80	68	270,709	0.03%
2021/07/23	6	35.93	8.1	35.90	36.30	-2.1	275,589	0.00%
2021/07/22	0	0.00	20.1	35.31	35.20	-20.1	277,422	-0.01%
2021/07/21	32	35.63	72	35.27	35.10	-40	279,934	-0.01%
2021/07/20	76	36.39	6	36.33	36.05	70	282,175	0.02%
2021/07/19	25	36.44	252.1	36.52	36.60	-227.1	284,829	-0.08%	大賣/鉅額交易
2021/07/16	19	36.42	5.4	36.42	36.35	13.6	292,244	0.00%
2021/07/15	6	36.31	11.4	36.74	37.00	-5.4	295,608	0.00%
2021/07/14	21.1	35.99	19.8	35.95	35.90	1.3	301,447	0.00%
2021/07/13	57.2	37.14	13	37.12	36.50	44.2	306,064	0.01%
2021/07/12	24	38.28	179.5	38.95	37.90	-155.5	309,296	-0.05%	大賣/鉅額交易
2021/07/09	204	38.00	109	38.05	38.05	95	312,461	0.03%	大買/大賣/
2021/07/08	170.1	38.51	9	38.28	38.75	161.1	318,600	0.05%	大買/鉅額交易
2021/07/07	195.1	38.60	737.2	38.25	38.05	-542.1	319,559	-0.17%	大買/大賣/鉅額交易
2021/07/06	77.8	39.87	29	39.93	39.70	48.8	318,322	0.02%
2021/07/05	472.7	40.15	142	39.92	39.90	330.7	317,842	0.10%	大買/大賣/鉅額交易
2021/07/02	296.5	39.97	493.2	39.02	38.95	-196.7	317,242	-0.06%	大買/大賣/鉅額交易
2021/07/01	859.8	39.94	1,792.1	39.43	39.10	-932.3	316,817	-0.29%	大買/大賣/鉅額交易
2021/06/30	90.4	39.65	116.8	39.49	39.60	-26.5	310,414	-0.01%	大賣/
2021/06/29	978.2	37.96	69	37.90	37.75	909.1	300,495	0.30%	大買/鉅額交易
2021/06/28	159.1	36.93	168.2	37.20	37.45	-9.1	294,424	0.00%	大買/大賣/
2021/06/25	21	36.30	14.4	35.86	35.75	6.6	290,148	0.00%
2021/06/24	26	35.93	27	35.79	35.80	-1	289,062	0.00%
2021/06/23	15.2	35.71	23	35.51	35.40	-7.8	287,679	0.00%
2021/06/22	68.4	36.09	55	36.06	36.15	13.4	285,044	0.00%
2021/06/21	61.1	34.37	44	34.46	34.30	17.1	280,148	0.01%
2021/06/18	14.8	35.29	6.5	35.47	35.00	8.3	278,081	0.00%
2021/06/17	26	35.58	17	35.79	35.45	9	275,908	0.00%
2021/06/16	22	36.03	7.3	36.45	35.50	14.7	274,433	0.01%
2021/06/15	74.2	35.72	29	36.03	35.85	45.2	272,484	0.02%
2021/06/11	33	36.37	38.4	36.49	36.15	-5.4	270,263	0.00%
2021/06/10	16	35.64	10	35.69	36.15	6	268,228	0.00%
2021/06/09	62.1	35.92	61	36.35	36.10	1.1	265,669	0.00%
2021/06/08	15	37.40	15	37.28	37.20	0	262,412	0.00%
2021/06/07	31	37.22	121	38.26	37.30	-90	261,789	-0.03%	大賣/
2021/06/04	29.1	38.50	35.1	38.62	38.05	-6	259,522	0.00%
2021/06/03	62.1	39.06	29.3	39.17	38.80	32.8	258,118	0.01%
2021/06/02	157	39.09	97.3	38.87	39.50	59.7	253,358	0.02%	大買/
2021/06/01	24.1	37.02	999	36.77	37.35	-974.9	245,349	-0.40%	大賣/鉅額交易
2021/05/31	80	37.96	201.7	38.15	36.95	-121.7	243,104	-0.05%	大賣/鉅額交易
2021/05/28	68.5	36.72	412	36.55	36.55	-343.6	236,893	-0.15%	大賣/鉅額交易
2021/05/27	28.2	35.03	118.1	35.39	34.60	-89.9	230,730	-0.04%	大賣/
2021/05/26	49.5	34.31	696	34.07	34.85	-646.5	228,257	-0.28%	大賣/鉅額交易
2021/05/25	36.1	34.93	1,555	34.84	34.45	-1,518.9	225,749	-0.67%	大賣/鉅額交易
2021/05/24	106	35.65	34	35.45	35.50	72	222,323	0.03%	大買/
2021/05/21	108.1	36.05	52	36.05	36.20	56.1	219,566	0.03%	大買/
2021/05/20	182.1	36.38	80.4	35.99	35.15	101.7	213,451	0.05%	大買/鉅額交易
2021/05/19	147.2	37.22	111	37.22	37.80	36.2	206,899	0.02%	大買/大賣/
2021/05/18	13	34.58	24.4	34.44	34.80	-11.4	198,585	-0.01%
2021/05/17	114.1	32.97	69.7	32.06	31.65	44.4	197,129	0.02%	大買/
2021/05/14	116.5	35.92	77.1	35.35	34.85	39.4	190,893	0.02%	大買/
2021/05/13	72.3	37.05	127.4	36.32	36.60	-55.1	183,571	-0.03%	大賣/
2021/05/12	480	41.24	558.5	39.52	38.35	-78.5	174,735	-0.04%	大買/大賣/
2021/05/11	675.8	44.72	538	43.45	42.00	137.8	163,160	0.08%	大買/大賣/鉅額交易
2021/05/10	234.3	42.54	88.8	43.19	45.00	145.5	150,016	0.10%	大買/鉅額交易
2021/05/07	635.1	40.67	104.4	40.56	41.20	530.6	140,620	0.38%	大買/大賣/鉅額交易
2021/05/06	137.6	40.96	101.1	40.91	41.00	36.5	136,391	0.03%	大買/大賣/
2021/05/05	74	38.58	166.2	38.39	39.25	-92.2	126,621	-0.07%	大賣/
2021/05/04	149.5	37.06	155	36.26	36.25	-5.5	119,998	0.00%	大買/大賣/
2021/05/03	53	39.57	77.3	39.85	38.55	-24.3	114,087	-0.02%
2021/04/29	26	39.63	845.5	39.20	39.30	-819.5	108,516	-0.76%	大賣/鉅額交易
2021/04/28	70.4	38.25	101.5	38.27	38.20	-31.2	103,105	-0.03%	大賣/
2021/04/27	87	39.33	65.1	39.29	39.10	21.9	100,884	0.02%
2021/04/26	83.5	39.59	200.7	39.84	40.00	-117.2	97,370	-0.12%	大賣/鉅額交易
2021/04/23	269.1	38.26	171.8	38.10	38.10	97.2	93,376	0.10%	大買/大賣/
2021/04/22	349.3	39.66	335	40.62	38.90	14.3	89,332	0.02%	大買/大賣/
2021/04/21	170.4	38.46	64.1	38.71	38.50	106.3	80,896	0.13%	大買/鉅額交易
2021/04/20	250	38.35	194.1	38.13	39.00	55.9	76,893	0.07%	大買/大賣/
2021/04/19	91	37.73	103	37.80	38.65	-12	70,469	-0.02%	大賣/
2021/04/16	413.2	34.99	296.7	34.43	35.15	116.4	64,352	0.18%	大買/大賣/鉅額交易
2021/04/15	599.1	33.21	64.7	33.15	33.00	534.4	59,455	0.90%	大買/鉅額交易
2021/04/14	271.7	32.56	209.6	32.59	32.95	62.1	55,086	0.11%	大買/大賣/
2021/04/13	18.3	30.26	260	30.80	30.20	-241.8	48,794	-0.50%	大賣/鉅額交易
2021/04/12	16	29.47	37.2	29.56	29.60	-21.2	48,382	-0.04%
2021/04/09	6	27.73	5.1	27.94	27.95	0.9	46,327	0.00%
2021/04/08	27	27.99	1,549.3	27.99	28.15	-1,522.3	44,948	-3.39%	大賣/鉅額交易
2021/04/07	7	26.93	54.1	26.54	26.90	-47.1	42,611	-0.11%
2021/04/06	3	25.90	24	25.88	25.95	-21	40,260	-0.05%
2021/04/01	0	0.00	11	25.90	25.80	-11	40,097	-0.03%
2021/03/31	4	25.88	14.2	25.76	25.90	-10.2	39,947	-0.03%
2021/03/30	31	25.66	5	25.71	25.80	26	39,585	0.07%
2021/03/29	0	0.00	24.1	25.51	25.55	-24.1	39,402	-0.06%
2021/03/26	1	25.00	6	25.05	25.05	-5	40,826	-0.01%
2021/03/25	12	25.02	10	25.10	25.00	2	41,695	0.00%
2021/03/24	7	24.96	0.1	25.00	25.00	6.9	42,013	0.02%
2021/03/23	2	25.05	2	25.20	25.10	0	42,212	0.00%
2021/03/22	1	25.00	2	25.10	25.15	-1	42,480	0.00%
2021/03/19	13	25.10	2	25.10	25.10	11	43,158	0.03%
2021/03/18	1	25.55	0	0.00	25.45	1	44,172	0.00%
2021/03/17	1	25.55	0	0.00	25.65	1	44,468	0.00%
2021/03/16	3	25.45	28.5	25.57	25.50	-25.5	44,736	-0.06%
2021/03/15	4	25.63	16	25.57	25.65	-12	44,645	-0.03%
2021/03/12	5	25.80	15	25.75	25.90	-10	44,668	-0.02%
2021/03/11	22	25.80	19	25.78	25.80	3	44,666	0.01%
2021/03/10	1,716	25.80	10	25.73	25.75	1,706	44,358	3.85%	大買/鉅額交易
2021/03/09	125	25.61	67.5	25.62	25.70	57.5	43,890	0.13%	大買/
2021/03/08	234	25.15	4	25.18	25.10	230	42,839	0.54%	大買/鉅額交易
2021/03/05	3	24.90	0	0.00	24.95	3	42,590	0.01%
2021/03/04	10	25.09	9	25.10	25.00	1	43,371	0.00%
2021/03/03	2	25.00	5	25.00	25.05	-3	43,077	-0.01%
2021/03/02	0	0.00	1	24.70	24.65	-1	42,658	0.00%
2021/02/26	3	24.92	2	25.03	24.75	1	43,040	0.00%
2021/02/25	11	25.06	5	25.24	25.30	6	42,516	0.01%
2021/02/24	52.8	25.40	15.5	25.41	25.05	37.3	42,546	0.09%
2021/02/23	16	25.32	14	25.16	25.30	2	42,107	0.00%
2021/02/22	6	24.53	0	0.00	24.45	6	41,215	0.01%
2021/02/19	0.9	24.50	0	0.00	24.60	0.9	41,145	0.00%
2021/02/18	58	24.26	3	24.45	24.40	55	41,183	0.13%
2021/02/05	8	23.30	2	23.40	23.40	6	40,664	0.01%
2021/02/04	1	23.30	0	0.00	23.20	1	40,971	0.00%
2021/02/01	1.1	23.38	0	0.00	23.20	1.1	41,378	0.00%
2021/01/29	5.1	23.09	1	23.00	22.95	4.1	41,230	0.01%
2021/01/28	1.1	23.26	0	0.00	23.30	1.1	40,840	0.00%
2021/01/27	5	23.60	0	0.00	23.55	5	40,381	0.01%
2021/01/22	3	23.72	2	23.65	23.65	1	39,966	0.00%
2021/01/21	10.2	23.80	1	23.50	23.60	9.2	39,764	0.02%
2021/01/20	1	23.45	3	23.57	23.45	-2	39,561	-0.01%
2021/01/19	1	24.45	1	24.25	24.30	0	38,843	0.00%
2021/01/18	12.1	24.23	3	24.25	24.25	9.1	38,668	0.02%
2021/01/15	188	24.92	9	24.93	24.90	179	38,199	0.47%	大買/鉅額交易
2021/01/14	2	25.70	0	0.00	25.30	2	37,612	0.01%
2021/01/13	0	0.00	14.6	25.37	25.55	-14.6	37,317	-0.04%
2021/01/12	3	25.28	4	25.34	25.30	-1	36,889	0.00%
2021/01/11	4	25.75	2.7	25.80	25.90	1.4	36,320	0.00%
2021/01/08	0	0.00	54.1	25.62	26.00	-54.1	35,953	-0.15%
2021/01/07	2.2	25.46	4	25.58	25.70	-1.8	35,217	-0.01%
2021/01/06	62	26.51	5.4	26.21	25.50	56.6	34,533	0.16%
2021/01/05	7.6	25.90	228	25.91	26.00	-220.4	32,980	-0.67%	大賣/鉅額交易
2021/01/04	4	25.00	7	25.02	24.95	-3	30,159	-0.01%
2020/12/31	0	0.00	5	24.70	24.75	-5	29,624	-0.02%
2020/12/30	6.2	24.95	12	24.89	25.00	-5.8	29,359	-0.02%
2020/12/29	8.1	24.64	15	24.66	24.65	-6.9	28,602	-0.02%
2020/12/28	7	24.19	3	24.20	24.30	4	28,170	0.01%
2020/12/25	5	24.14	1	24.10	24.20	4	28,056	0.01%
2020/12/24	1	24.15	12	24.20	24.35	-11	27,781	-0.04%
2020/12/23	60	24.10	21	24.26	24.40	39	27,454	0.14%
2020/12/22	194	24.98	96	25.37	24.50	98	27,142	0.36%	大買/
2020/12/21	0	0.00	403	24.80	24.95	-403	25,565	-1.58%	大賣/鉅額交易
2020/12/18	3	24.40	9	24.27	24.45	-6	24,615	-0.02%
2020/12/17	1	24.15	35	24.12	24.40	-34	24,236	-0.14%
2020/12/16	5	24.43	16	24.80	24.40	-11	23,865	-0.05%
2020/12/15	122	24.89	122	24.87	24.35	0	23,610	0.00%	大買/大賣/
2020/12/14	101	24.90	69	24.62	24.65	32	22,740	0.14%	大買/
2020/12/11	15	23.94	5	23.87	23.95	10	21,317	0.05%
2020/12/10	40	23.90	74	23.60	23.65	-34	20,885	-0.16%
2020/12/09	1	23.30	0	0.00	23.35	1	20,218	0.00%
2020/12/08	0	0.00	1	23.30	23.35	-1	20,030	-0.01%
2020/12/07	11	23.60	3.3	23.50	23.45	7.7	19,847	0.04%
2020/12/04	0	0.00	16	23.45	23.40	-16	19,651	-0.08%
2020/12/03	0	0.00	1.1	23.25	23.30	-1.1	19,406	-0.01%
2020/12/02	0	0.00	4	23.14	23.30	-4	20,404	-0.02%
2020/12/01	0	0.00	5	23.00	23.10	-5	20,162	-0.02%
2020/11/30	3	23.47	17.6	23.44	22.80	-14.6	19,995	-0.07%
2020/11/26	405	23.20	0	0.00	23.10	405	18,492	2.19%	大買/鉅額交易
2020/11/25	0	0.00	18	23.06	23.05	-18	18,399	-0.10%
2020/11/23	0	0.00	7	22.13	22.65	-7	17,443	-0.04%
2020/11/20	6	22.00	5	21.99	22.00	1	17,026	0.01%
2020/11/19	0	0.00	2	21.95	22.00	-2	16,859	-0.01%
2020/11/18	15	21.95	0.1	21.90	22.00	14.9	16,600	0.09%
2020/11/17	10	21.85	4	21.85	21.95	6	16,340	0.04%
2020/11/13	0	0.00	7	21.55	21.60	-7	15,839	-0.04%
2020/11/12	1	21.45	6	21.49	21.60	-5	15,773	-0.03%
2020/11/11	0	0.00	10	21.22	21.75	-10	15,491	-0.06%
2020/11/10	0	0.00	3	20.80	20.80	-3	14,594	-0.02%
2020/11/06	1	20.65	0	0.00	20.70	1	14,319	0.01%
2020/11/05	0	0.00	1	20.70	20.70	-1	14,392	-0.01%
2020/11/03	0	0.00	1	20.60	20.60	-1	14,480	-0.01%
2020/10/30	1	20.30	1	20.25	20.30	0	14,557	0.00%
2020/10/26	0	0.00	6	20.67	20.70	-6	14,314	-0.04%
2020/10/23	10	20.50	0	0.00	20.50	10	14,272	0.07%
2020/10/21	1	20.55	0	0.00	20.55	1	14,492	0.01%
2020/10/20	0	0.00	0.1	20.60	20.70	-0.1	14,576	0.00%
2020/10/16	0	0.00	2	20.50	20.45	-2	14,737	-0.01%
2020/10/14	0	0.00	1	20.75	20.70	-1	14,967	-0.01%
2020/10/08	0.1	20.65	10.1	20.65	20.65	-10	14,975	-0.07%
2020/10/07	1	20.70	1	20.70	20.65	0	15,043	0.00%
2020/10/06	10	20.70	0	0.00	20.75	10	15,080	0.07%
2020/10/05	1	20.55	1	20.70	20.60	0	15,039	0.00%
2020/09/30	11	20.59	0	0.00	20.45	11	15,236	0.07%
2020/09/29	0	0.00	2	20.65	20.60	-2	15,211	-0.01%
2020/09/28	10	20.40	1	20.40	20.45	9	15,115	0.06%
2020/09/24	5	20.05	0	0.00	20.00	5	15,222	0.03%
2020/09/23	5	20.46	1	20.55	20.55	4	14,914	0.03%
2020/09/18	0	20.70	0	0.00	20.70	0	14,911	0.00%
2020/09/17	0.5	20.90	0	0.00	20.90	0.5	14,746	0.00%
2020/09/16	3	20.85	11	20.91	21.00	-8	14,739	-0.05%
2020/09/15	10	20.90	0	0.00	20.95	10	14,724	0.07%
2020/09/14	1	20.85	2	20.95	20.95	-1	14,964	-0.01%
2020/09/11	10	20.90	1	20.95	20.95	9	15,043	0.06%
2020/09/09	0	0.00	2	20.90	21.00	-2	15,017	-0.01%
2020/09/08	0	0.00	3.2	20.88	20.90	-3.2	15,019	-0.02%
2020/09/07	5	20.65	11	20.87	21.00	-6	14,899	-0.04%
2020/09/04	10	20.05	1	20.05	20.00	9	13,899	0.06%
2020/09/02	7	20.01	2	20.05	20.10	5	14,179	0.04%
2020/09/01	5	20.00	2	20.05	20.00	3	14,396	0.02%
2020/08/27	0	0.00	4	20.03	20.05	-4	14,984	-0.03%
2020/08/26	2	20.03	0	0.00	20.10	2	15,259	0.01%
2020/08/25	1	20.00	2.7	20.04	20.00	-1.7	15,411	-0.01%
2020/08/24	3	20.03	0	0.00	20.00	3	15,844	0.02%
2020/08/21	2	20.00	4	20.09	20.00	-2	16,099	-0.01%
2020/08/20	27	19.91	0	0.00	19.80	27	16,117	0.17%
2020/08/13	10	20.10	0	20.15	20.20	10	16,192	0.06%
2020/08/12	0	0.00	9	20.06	20.20	-9	16,315	-0.06%
2020/08/07	2	20.00	0	0.00	19.95	2	16,363	0.01%
2020/08/06	1.2	20.04	1	20.10	20.10	0.2	16,366	0.00%
2020/08/04	0.2	19.85	0	0.00	19.85	0.2	16,526	0.00%
2020/08/03	22	19.75	0	0.00	19.60	22	16,629	0.13%
2020/07/31	23	19.84	0	0.00	19.80	23	16,624	0.14%
2020/07/30	11.1	19.85	0	0.00	19.90	11.1	16,671	0.07%
2020/07/29	21	19.92	0	0.00	19.90	21	16,721	0.13%
2020/07/28	8.6	19.82	1	19.75	19.90	7.6	16,998	0.04%
2020/07/27	14.1	20.01	0	0.00	20.00	14.1	17,336	0.08%
2020/07/24	17.1	20.26	0	0.00	20.15	17.1	17,451	0.10%
2020/07/23	1.1	20.65	4	20.63	20.70	-2.9	17,324	-0.02%
2020/07/22	0	0.00	1	20.65	20.70	-1	17,399	-0.01%
2020/07/21	3	20.73	0	0.00	20.60	3	17,273	0.02%
2020/07/17	2	20.93	0	0.00	20.90	2	17,222	0.01%
2020/07/15	0	0.00	3	20.80	20.90	-3	17,527	-0.02%
2020/07/13	0	0.00	12	20.75	20.70	-12	17,830	-0.07%
2020/07/10	1	20.75	0	0.00	20.70	1	18,001	0.01%
2020/07/09	0	0.00	2	20.85	20.85	-2	18,053	-0.01%
2020/07/08	0	0.00	1	20.85	20.85	-1	17,838	-0.01%
2020/07/06	1	20.75	22	20.93	21.00	-21	17,801	-0.12%
2020/07/03	2	20.70	2	20.70	20.75	0	17,842	0.00%
2020/07/02	1	20.65	0	0.00	20.55	1	17,945	0.01%
2020/07/01	0	0.00	2	20.70	20.60	-2	18,191	-0.01%
2020/06/30	0	0.00	1	20.65	20.70	-1	18,402	-0.01%
2020/06/29	12	20.55	0	0.00	20.55	12	18,530	0.06%
2020/06/24	1	20.80	0	0.00	20.85	1	18,641	0.01%
2020/06/23	10	20.50	0	0.00	20.75	10	18,762	0.05%
2020/06/22	1	20.50	1	20.55	20.55	0	18,823	0.00%
2020/06/19	0.2	20.70	0	0.00	20.50	0.2	19,009	0.00%
2020/06/18	1	20.55	0	0.00	20.55	1	18,922	0.01%
2020/06/17	0	0.00	1.1	20.81	20.95	-1.1	18,994	-0.01%
2020/06/16	0	0.00	15	20.88	20.80	-15	19,673	-0.08%
2020/06/15	2	20.43	0	0.00	20.35	2	20,298	0.01%
2020/06/12	1	20.55	15	20.57	20.65	-14	20,543	-0.07%
2020/06/11	0	0.00	11	21.18	20.90	-11	21,033	-0.05%
2020/06/10	0	0.00	6	21.19	21.20	-6	21,215	-0.03%
2020/06/09	6	21.25	0	0.00	21.30	6	22,105	0.03%
2020/06/08	6	21.16	12	21.08	21.20	-6	22,332	-0.03%
2020/06/05	1	20.90	1	20.90	21.00	0	22,282	0.00%
2020/06/04	3	21.03	1	21.10	20.95	2	22,261	0.01%
2020/06/03	12	20.74	1	20.90	20.90	11	22,329	0.05%
2020/06/02	10	20.28	6	20.20	20.40	4	22,070	0.02%
2020/06/01	5	20.05	1	19.90	20.10	4	21,824	0.02%
2020/05/29	2	19.88	0	0.00	19.80	2	21,671	0.01%
2020/05/28	7	19.86	13	19.91	19.95	-6	21,275	-0.03%
2020/05/26	1	19.90	0	0.00	19.90	1	21,309	0.00%
2020/05/25	0	0.00	3	19.62	19.65	-3	21,322	-0.01%
2020/05/22	3	19.63	0	0.00	19.60	3	21,395	0.01%
2020/05/21	23	19.88	0	0.00	19.90	23	21,351	0.11%
2020/05/20	2	19.85	15	19.85	19.90	-13	21,238	-0.06%
2020/05/19	1	19.75	1	19.85	19.80	0	21,158	0.00%
2020/05/18	0	0.00	1.2	19.70	19.65	-1.2	21,021	-0.01%
2020/05/15	2	19.63	1	19.60	19.55	1	20,988	0.00%
2020/05/14	14	19.67	1	19.60	19.55	13	20,929	0.06%
2020/05/13	10	19.65	0	0.00	19.85	10	20,773	0.05%
2020/05/12	3	19.63	0	0.00	19.60	3	20,666	0.01%
2020/05/08	6	19.71	0	0.00	19.65	6	20,276	0.03%
2020/05/07	10	19.60	0	0.00	19.55	10	20,222	0.05%
2020/05/06	16	19.65	0	0.00	19.55	16	20,121	0.08%
2020/05/05	2	19.70	4	19.71	19.80	-2	20,058	-0.01%
2020/05/04	10	19.55	1	19.60	19.55	9	19,987	0.05%
2020/04/30	3	19.93	4	19.99	20.00	-1	19,779	-0.01%
2020/04/29	4	19.81	2	19.83	19.85	2	19,476	0.01%
2020/04/28	14	19.51	0	0.00	19.55	14	19,392	0.07%
2020/04/27	6	19.56	0	0.00	19.50	6	19,817	0.03%
2020/04/24	2	19.18	0	19.30	19.15	2	19,611	0.01%
2020/04/23	5	19.08	0	0.00	19.15	5	19,559	0.03%
2020/04/22	12	18.96	0	0.00	19.15	12	19,431	0.06%
2020/04/21	5.5	19.14	2	19.25	19.10	3.5	19,302	0.02%
2020/04/20	0	0.00	2	19.75	19.60	-2	19,026	-0.01%
2020/04/17	1	20.00	1	19.90	19.75	0	18,952	0.00%
2020/04/16	9	19.71	0	0.00	19.75	9	18,742	0.05%
2020/04/15	5	19.95	0	0.00	20.00	5	18,458	0.03%
2020/04/14	1	19.65	1	19.65	19.75	0	18,220	0.00%
2020/04/10	0	0.00	2	19.65	19.70	-2	18,024	-0.01%
2020/04/09	4	19.51	0.8	19.60	19.50	3.2	18,018	0.02%
2020/04/08	0	0.00	1	19.50	19.55	-1	17,889	-0.01%
2020/04/07	3	19.23	0	0.00	19.30	3	17,812	0.02%
2020/04/06	0	0.00	4	19.05	19.25	-4	17,823	-0.02%
2020/04/01	9	18.85	0	0.00	18.80	9	17,534	0.05%
2020/03/31	1	19.00	0	0.00	18.95	1	17,223	0.01%
2020/03/30	3	18.98	0	0.00	19.00	3	16,956	0.02%
2020/03/27	2	19.43	0	0.00	19.40	2	16,707	0.01%
2020/03/26	0.5	19.55	0	0.00	19.55	0.5	16,530	0.00%
2020/03/25	0	0.00	14	19.43	19.40	-14	16,647	-0.08%
2020/03/24	4	19.26	0	0.00	19.05	4	16,370	0.02%
2020/03/23	3	18.95	0	0.00	18.90	3	16,187	0.02%
2020/03/20	12	19.13	12	19.41	19.80	0	16,059	0.00%
2020/03/19	18.1	18.74	4.7	18.41	18.60	13.4	15,358	0.09%
2020/03/18	1	19.45	2	19.30	19.30	-1	14,776	-0.01%
2020/03/17	8	19.53	1	19.60	19.50	7	14,449	0.05%
2020/03/16	10.2	20.15	0	0.00	20.00	10.2	13,826	0.07%
2020/03/13	18	19.85	0	0.00	20.20	18	13,439	0.13%
2020/03/12	12	21.37	0	0.00	21.40	12	12,375	0.10%
2020/03/11	9	22.26	0	0.00	22.35	9	11,961	0.08%
2020/03/10	3.1	22.27	22	22.30	22.35	-18.9	11,725	-0.16%
2020/03/09	14	22.50	4	22.50	22.40	10	11,569	0.09%
2020/03/06	2	22.88	1	22.90	22.90	1	11,174	0.01%
2020/03/02	14.1	22.76	0.2	22.90	22.90	13.9	10,887	0.13%
2020/02/27	4	22.90	0	0.00	23.00	4	11,221	0.04%
2020/02/26	2	22.88	0	0.00	22.85	2	11,114	0.02%
2020/02/25	1	22.95	14.4	22.90	22.95	-13.4	10,903	-0.12%
2020/02/21	1	23.30	0	0.00	23.20	1	10,749	0.01%
2020/02/20	2	23.33	0	0.00	23.30	2	10,707	0.02%
2020/02/18	2	23.28	0	0.00	23.45	2	10,670	0.02%
2020/02/17	1	23.25	0	0.00	23.35	1	10,690	0.01%
2020/02/13	0	0.00	0.4	23.40	23.40	-0.4	10,797	0.00%
2020/02/11	1.9	23.42	2.3	23.41	23.45	-0.4	10,841	0.00%
2020/02/10	1	23.20	0	0.00	23.45	1	10,871	0.01%
2020/02/07	0.3	23.30	0	0.00	23.30	0.3	10,836	0.00%
2020/02/06	5	23.30	2	23.35	23.35	3	10,952	0.03%
2020/02/05	2	23.28	0.5	23.30	23.25	1.6	10,959	0.01%
2020/02/04	2	23.15	1	23.35	23.20	1	10,965	0.01%
2020/01/31	6	23.28	1	23.30	23.10	5	10,846	0.05%
2020/01/30	1	23.45	0.3	23.10	23.00	0.7	10,692	0.01%
2020/01/20	0	0.00	1	24.05	24.05	-1	10,165	-0.01%
2020/01/13	0	0.00	2	24.00	24.00	-2	10,408	-0.02%
2020/01/09	0.1	23.65	10	23.65	23.75	-9.9	10,491	-0.09%
2020/01/07	2	23.75	0	0.00	23.70	2	10,506	0.02%
2020/01/02	0	0.00	0.6	23.90	24.00	-0.6	10,504	-0.01%
2019/12/31	0	0.00	1	24.05	23.90	-1	10,506	-0.01%
2019/12/30	0	0.00	1	24.00	24.00	-1	10,464	-0.01%
2019/12/26	0	0.00	10	23.90	23.90	-10	10,447	-0.10%
2019/12/24	0	0.00	14	23.85	23.85	-14	10,812	-0.13%
2019/12/20	1	23.55	19.2	23.71	23.65	-18.2	10,904	-0.17%
2019/12/18	1	23.80	0	0.00	23.90	1	10,752	0.01%
2019/12/17	0	0.00	2	23.80	23.80	-2	10,822	-0.02%
2019/12/16	1	23.50	0	0.00	23.50	1	10,728	0.01%
2019/12/13	2	23.65	5	23.69	23.70	-3	10,773	-0.03%
2019/12/12	0	0.00	36	23.57	23.45	-36	10,737	-0.34%
2019/12/11	0	0.00	5	23.50	23.50	-5	10,665	-0.05%
2019/12/10	0	0.00	5	23.40	23.45	-5	10,710	-0.05%
2019/12/06	2	23.33	0.7	23.40	23.40	1.3	10,905	0.01%
2019/12/05	1	23.45	0	0.00	23.45	1	10,886	0.01%
2019/12/03	8	23.47	2	23.53	23.55	6	11,008	0.05%
2019/11/26	0	0.00	4	23.60	23.55	-4	11,346	-0.04%
2019/11/25	0	0.00	1	23.45	23.45	-1	10,939	-0.01%
2019/11/20	2	23.30	0	0.00	23.50	2	11,524	0.02%
2019/11/18	1	23.25	0	0.00	23.45	1	11,723	0.01%
2019/11/14	5	23.30	3	23.20	23.20	2	11,932	0.02%
2019/11/13	5	23.39	1	23.55	23.35	4	12,086	0.03%
2019/11/12	0	0.00	1	23.80	23.80	-1	12,080	-0.01%
2019/11/11	3	23.63	27.4	23.55	23.80	-24.4	12,181	-0.20%
2019/11/08	1	23.70	0	0.00	23.80	1	12,219	0.01%
2019/11/07	2	23.70	0	0.00	23.75	2	12,289	0.02%
2019/11/06	4	23.70	0	0.00	23.65	4	12,316	0.03%
2019/11/04	0	0.00	1	23.55	23.60	-1	12,458	-0.01%
2019/11/01	0	0.00	1.7	23.48	23.55	-1.7	12,566	-0.01%
2019/10/30	22.1	23.50	1	23.45	23.50	21.1	12,806	0.16%
2019/10/28	2	23.35	0	0.00	23.35	2	12,809	0.02%
2019/10/25	6	23.34	5	23.33	23.45	1	12,833	0.01%
2019/10/24	1	23.30	1	23.40	23.50	0	12,894	0.00%
2019/10/22	0	0.00	4	23.40	23.40	-4	13,318	-0.03%
2019/10/21	0	0.00	8	23.20	23.30	-8	13,338	-0.06%
2019/10/18	2	23.20	0	0.00	23.25	2	13,356	0.01%
2019/10/14	0	0.00	10.2	23.05	23.15	-10.2	13,301	-0.08%
2019/10/09	2	22.95	0	0.00	22.90	2	13,266	0.02%
2019/10/07	9	22.94	1	22.95	22.95	8	13,179	0.06%
2019/10/04	1	22.95	0	0.00	22.85	1	13,171	0.01%
2019/10/03	3	22.87	0	0.00	22.85	3	13,123	0.02%
2019/10/02	3	22.97	0	0.00	22.95	3	12,990	0.02%
2019/10/01	3	22.95	0	0.00	23.05	3	12,942	0.02%
2019/09/27	2	23.00	0	0.00	23.00	2	12,707	0.02%
2019/09/26	2	23.10	0	0.00	23.10	2	12,630	0.02%
2019/09/23	2	23.20	0	0.00	23.15	2	12,599	0.02%
2019/09/20	1	23.20	0	23.45	23.45	1	12,765	0.01%
2019/09/19	1	23.10	0	0.00	23.20	1	12,561	0.01%
2019/09/17	0	0.00	5	23.32	23.20	-5	12,564	-0.04%
2019/09/12	0	0.00	2	23.65	23.50	-2	12,835	-0.02%
2019/09/10	1	23.35	0	0.00	23.35	1	12,971	0.01%
2019/09/09	0	0.00	0.5	23.20	23.20	-0.5	12,914	0.00%
2019/09/05	0	0.00	0.5	23.15	23.15	-0.5	13,021	0.00%
2019/09/04	1	22.95	0	0.00	23.00	1	12,955	0.01%
2019/08/30	0	0.00	4	23.08	23.15	-4	12,884	-0.03%
2019/08/29	1	22.90	0	0.00	22.95	1	12,872	0.01%
2019/08/28	3	22.83	1	22.90	23.10	2	12,854	0.02%
2019/08/27	2	22.85	0	0.00	22.85	2	12,773	0.02%
2019/08/26	10	22.99	0	0.00	22.95	10	12,402	0.08%
2019/08/23	3	23.03	0	0.00	23.15	3	12,373	0.02%
2019/08/22	3	23.02	0	0.00	23.15	3	12,445	0.02%
2019/08/21	21	23.05	0	0.00	23.05	21	13,992	0.15%
2019/08/20	2	23.05	0	0.00	23.05	2	13,989	0.01%
2019/08/19	1	23.10	0	0.00	23.05	1	13,908	0.01%
2019/08/15	5	23.11	0	0.00	23.05	5	13,779	0.04%
2019/08/13	0	0.00	3	23.35	23.25	-3	13,911	-0.02%
2019/08/12	1	23.30	0	0.00	23.30	1	14,019	0.01%
2019/08/08	1	23.45	2	23.45	23.40	-1	14,175	-0.01%
2019/08/07	8	23.40	0	0.00	23.30	8	14,400	0.06%
2019/08/06	7	23.26	5.7	23.51	23.50	1.3	14,661	0.01%
2019/08/05	3	23.50	0	0.00	23.50	3	14,687	0.02%
2019/08/02	8	23.59	0	0.00	23.65	8	14,594	0.05%
2019/08/01	8	23.80	0	0.00	23.80	8	14,550	0.05%
2019/07/31	0	0.00	30	24.05	24.00	-30	14,448	-0.21%
2019/07/30	3	24.12	0	0.00	24.10	3	14,440	0.02%
2019/07/29	0	0.00	0	24.20	24.15	0	14,547	0.00%
2019/07/26	0	0.00	2	24.15	24.20	-2	14,535	-0.01%
2019/07/25	4	24.14	0	0.00	24.10	4	14,505	0.03%
2019/07/24	0.4	24.95	0	0.00	25.00	0.4	14,326	0.00%
2019/07/22	0	0.00	4	24.91	24.90	-4	14,026	-0.03%
2019/07/19	1.2	24.85	21	24.90	24.90	-19.8	13,965	-0.14%
2019/07/18	1	24.75	0	0.00	24.70	1	13,861	0.01%
2019/07/16	10	24.70	3	24.77	24.85	7	13,779	0.05%
2019/07/15	20	24.70	2	24.75	24.70	18	13,655	0.13%
2019/07/09	1	24.75	0	0.00	24.65	1	13,778	0.01%
2019/07/08	1	24.60	0.3	24.70	24.80	0.7	13,757	0.01%
2019/07/04	2	24.60	0	0.00	24.65	2	13,901	0.01%
2019/07/02	500	24.78	1	24.80	24.60	499	13,975	3.57%	大買/鉅額交易
2019/06/27	0	0.00	1	24.90	24.90	-1	14,032	-0.01%
2019/06/26	565	24.90	0	0.00	24.90	565	13,918	4.06%	大買/鉅額交易
2019/06/17	1.1	24.50	1	24.50	24.55	0.1	12,981	0.00%
2019/06/14	0	0.00	1	24.45	24.50	-1	12,936	-0.01%
2019/06/13	0	0.00	1.3	24.45	24.45	-1.3	12,841	-0.01%
2019/06/10	4	24.41	0	0.00	24.50	4	13,039	0.03%
2019/06/04	10	24.15	3	24.15	24.20	7	13,046	0.05%
2019/06/03	2	24.10	0	0.00	24.15	2	13,164	0.02%
2019/05/29	3	24.15	0	0.00	24.10	3	13,529	0.02%
2019/05/27	3	24.20	8.8	24.25	24.30	-5.8	12,083	-0.05%
2019/05/24	0	0.00	2	24.45	24.40	-2	12,096	-0.02%
2019/05/22	1	24.20	0	0.00	24.45	1	12,132	0.01%
2019/05/21	0	0.00	15	24.52	24.65	-15	12,129	-0.12%
2019/05/17	5	24.00	2	24.10	24.00	3	11,873	0.03%
2019/05/16	2	23.95	8	24.20	24.00	-6	11,768	-0.05%
2019/05/15	17	24.06	0	0.00	24.00	17	11,656	0.15%
2019/05/14	7	24.18	0	0.00	24.10	7	11,518	0.06%
2019/05/10	3	24.67	1	24.55	24.55	2	11,347	0.02%
2019/05/09	7	24.78	1	24.70	24.70	6	11,508	0.05%
2019/05/07	2	25.00	0	0.00	25.10	2	11,414	0.02%
2019/05/06	9	24.96	1.1	25.00	25.00	7.9	11,607	0.07%
2019/05/03	1	25.05	0	0.00	25.10	1	11,565	0.01%
2019/04/30	1	24.95	0	0.00	24.95	1	11,626	0.01%
2019/04/29	0.1	25.00	0	0.00	25.10	0.1	11,591	0.00%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/22	9	25.10	1	25.10	25.10	8	12,158	0.07%
2019/04/18	1	25.05	0	0.00	25.10	1	12,581	0.01%
2019/04/17	2	25.20	0	0.00	25.25	2	12,962	0.02%
2019/04/16	1	25.20	8	25.10	25.20	-7	13,024	-0.05%
2019/04/15	0	25.05	0	0.00	25.05	0	13,145	0.00%
2019/04/10	0.2	25.10	2	25.18	25.25	-1.8	13,263	-0.01%
2019/04/09	5	25.04	0	0.00	25.10	5	13,266	0.04%
2019/04/08	4.1	25.05	0	0.00	25.10	4.1	13,319	0.03%
2019/04/03	0	0.00	1	25.05	25.00	-1	13,244	-0.01%
2019/04/02	0	0.00	2	25.00	24.90	-2	13,375	-0.01%
2019/04/01	0	0.00	3.1	25.10	25.00	-3.1	13,234	-0.02%
2019/03/29	0	0.00	5	25.10	25.30	-5	13,053	-0.04%
2019/03/27	15	25.00	2.1	25.00	25.05	12.9	13,055	0.10%
2019/03/26	16	25.00	0	0.00	25.00	16	13,204	0.12%
2019/03/25	1	24.85	0	0.00	24.85	1	13,264	0.01%
2019/03/22	1	25.00	0	0.00	25.00	1	13,279	0.01%
2019/03/21	1	25.00	0	0.00	25.00	1	13,325	0.01%
2019/03/15	0	0.00	62.7	25.05	25.05	-62.7	13,706	-0.46%
2019/03/12	0	0.00	1	25.00	25.10	-1	13,619	-0.01%
2019/03/07	0	0.00	0	25.00	24.95	0	14,144	0.00%
2019/03/04	0.1	25.30	0	0.00	25.35	0.1	14,212	0.00%
2019/02/27	0	0.00	1	25.45	25.50	-1	14,199	-0.01%
2019/02/26	0	0.00	7	25.38	25.50	-7	14,093	-0.05%
2019/02/25	0	0.00	1	25.40	25.30	-1	13,895	-0.01%
2019/02/20	0	0.00	0	25.05	25.20	0	13,861	0.00%
2019/02/19	1.3	25.00	1	25.00	25.00	0.3	13,870	0.00%
2019/02/13	0	0.00	3	25.50	25.50	-3	14,135	-0.02%
2019/02/11	5	25.37	0	0.00	25.25	5	13,978	0.04%
2019/01/30	0	0.00	4	25.45	25.45	-4	13,914	-0.03%
2019/01/25	0	0.00	2	25.30	25.35	-2	13,917	-0.01%
2019/01/22	0	0.00	9	25.00	25.05	-9	14,070	-0.06%
2019/01/21	2	24.95	1	25.00	25.05	1	14,024	0.01%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/10	0	0.00	3	24.88	24.90	-3	14,253	-0.02%
2019/01/09	0	0.00	5	24.70	24.95	-5	14,168	-0.04%
2019/01/07	0	0.00	5	24.41	24.45	-5	14,206	-0.04%
2019/01/04	0	0.00	15	24.12	24.20	-15	14,380	-0.10%
2019/01/02	1	23.95	0	0.00	24.00	1	15,526	0.01%
2018/12/28	0	0.00	4	24.06	24.25	-4	15,614	-0.03%
2018/12/25	8	23.75	0	0.00	23.80	8	15,970	0.05%
2018/12/24	0.2	24.05	14	24.00	24.15	-13.8	16,006	-0.09%
2018/12/20	0	0.00	1	24.30	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	2	24.20	24.30	-2	16,861	-0.01%
2018/12/18	2.7	24.01	0	0.00	24.05	2.7	16,938	0.02%
2018/12/12	0	0.00	1	24.10	24.35	-1	17,364	-0.01%
2018/12/10	1	23.80	0	0.00	23.80	1	17,241	0.01%
2018/12/07	1	24.00	0	0.00	23.90	1	17,418	0.01%
2018/12/06	1	24.00	0	0.00	23.95	1	17,525	0.01%
2018/12/04	0	0.00	2	24.28	24.45	-2	17,615	-0.01%
2018/11/30	0	0.00	4	24.13	24.00	-4	17,538	-0.02%
2018/11/29	0	0.00	300	23.93	23.85	-300	17,283	-1.74%	大賣/鉅額交易
2018/11/28	2	23.73	2	23.60	23.85	0	17,175	0.00%
2018/11/27	4	23.70	0	0.00	23.65	4	17,067	0.02%
2018/11/26	5	23.95	0	0.00	23.95	5	16,983	0.03%
2018/11/23	1	24.00	0	0.00	23.85	1	16,869	0.01%
2018/11/19	0	0.00	2	24.55	24.50	-2	17,164	-0.01%
2018/11/13	2	24.20	0	0.00	24.25	2	17,761	0.01%
2018/11/09	0.1	24.30	3	24.25	24.25	-2.9	17,871	-0.02%
2018/11/05	1	23.95	0	0.00	24.35	1	18,497	0.01%
2018/11/02	2	24.00	2	23.95	24.15	0	18,420	0.00%
2018/11/01	2	24.15	4	24.10	24.05	-2	18,370	-0.01%
2018/10/31	1	23.90	0	0.00	24.40	1	18,356	0.01%
2018/10/30	0	0.00	1	23.90	24.15	-1	18,183	-0.01%
2018/10/29	1	23.60	0	0.00	23.75	1	18,013	0.01%
2018/10/26	2	23.68	1	23.60	23.65	1	18,157	0.01%
2018/10/25	4	23.78	2	23.73	23.75	2	18,193	0.01%
2018/10/24	5	23.74	3	23.83	23.70	2	18,250	0.01%
2018/10/23	1	24.05	1	24.15	24.15	0	18,150	0.00%
2018/10/22	1	24.15	2	24.20	24.15	-1	18,345	-0.01%
2018/10/18	0	0.00	1.1	24.20	24.25	-1.1	19,532	-0.01%
2018/10/17	8	24.10	0	0.00	24.15	8	20,042	0.04%
2018/10/16	1.2	24.24	1	24.20	24.45	0.2	20,047	0.00%
2018/10/15	3	24.20	2	24.05	24.05	1	19,874	0.01%
2018/10/12	4	24.28	5	24.43	24.50	-1	19,699	-0.01%
2018/10/11	8	23.98	233	24.90	24.20	-225	19,466	-1.16%	大賣/鉅額交易
2018/10/09	0	25.25	0	0.00	25.35	0	18,594	0.00%
2018/10/04	1	25.30	0	0.00	25.40	1	17,992	0.01%
2018/10/03	1	25.40	5	25.50	25.45	-4	17,849	-0.02%
2018/10/02	0	0.00	2	25.20	25.20	-2	17,636	-0.01%
2018/10/01	0	0.00	7	25.54	25.50	-7	17,469	-0.04%
2018/09/28	0	0.00	60	25.50	25.50	-60	17,346	-0.35%
2018/09/27	6	25.40	0	0.00	25.45	6	16,943	0.04%
2018/09/26	33	25.40	3	25.55	25.45	30	16,810	0.18%
2018/09/21	66	25.25	1	25.20	25.25	65	16,545	0.39%
2018/09/19	34	24.95	2	25.00	25.10	32	16,357	0.20%
2018/09/18	34	24.80	7	24.93	25.00	27	16,396	0.16%
2018/09/17	0	0.00	5.4	24.41	24.50	-5.4	16,171	-0.03%
2018/09/14	33	24.55	0	0.00	24.45	33	16,245	0.20%
2018/09/13	33	24.50	6	24.39	24.45	27	16,259	0.17%
2018/09/12	1.1	24.30	0	0.00	24.30	1.1	16,122	0.01%
2018/09/11	0	0.00	25	24.49	24.55	-25	16,089	-0.16%
2018/09/06	0	0.00	0	24.80	24.80	0	16,464	0.00%
2018/09/05	201	24.72	4	24.70	24.65	197	16,381	1.20%	大買/鉅額交易
2018/09/04	0	0.00	3	24.90	24.95	-3	16,351	-0.02%
2018/09/03	4	24.81	3.2	24.71	24.85	0.8	16,381	0.01%
2018/08/31	0	25.10	3	25.10	25.15	-3	16,311	-0.02%
2018/08/29	0	0.00	6	25.35	25.45	-6	16,325	-0.04%
2018/08/28	0	0.00	5	25.50	25.50	-5	16,458	-0.03%
2018/08/23	0	0.00	1	25.50	25.50	-1	17,559	-0.01%
2018/08/22	0	0.00	9	25.36	25.30	-9	17,578	-0.05%
2018/08/21	0	0.00	5	25.00	25.00	-5	17,100	-0.03%
2018/08/17	2	24.75	1	24.85	24.65	1	16,776	0.01%
2018/08/16	0	0.00	8	24.97	24.90	-8	16,711	-0.05%
2018/08/15	0	0.00	1	25.00	24.75	-1	16,584	-0.01%
2018/08/14	0	0.00	2	24.95	24.95	-2	16,044	-0.01%
2018/08/10	0	0.00	0.2	24.50	24.55	-0.2	15,559	0.00%
2018/08/09	0.1	24.75	6	24.90	24.85	-5.9	15,519	-0.04%
2018/08/02	0	0.00	1	24.75	24.65	-1	15,227	-0.01%
2018/08/01	1	24.90	0	0.00	24.95	1	15,059	0.01%
2018/07/31	0	0.00	3	24.97	25.00	-3	14,917	-0.02%
2018/07/27	1	24.75	6.3	24.69	24.65	-5.3	14,454	-0.04%
2018/07/26	1	24.10	14	24.67	24.65	-13	14,269	-0.09%
2018/07/25	9	24.80	8	24.83	24.80	1	13,646	0.01%
2018/07/24	0	0.00	1	24.50	24.75	-1	13,215	-0.01%
2018/07/23	0	0.00	2	24.25	24.25	-2	12,709	-0.02%
2018/07/20	0.4	24.15	0	0.00	24.25	0.4	12,691	0.00%
2018/07/19	0	0.00	2	24.15	24.20	-2	12,702	-0.02%
2018/07/18	0	0.00	0.2	24.00	24.10	-0.2	12,705	0.00%
2018/07/13	1	23.85	0	0.00	23.90	1	12,783	0.01%
2018/07/09	1	23.55	0	0.00	23.60	1	12,876	0.01%
2018/07/06	0	0.00	6	23.46	23.50	-6	12,956	-0.05%
2018/07/03	1	23.25	0	0.00	23.25	1	13,391	0.01%
2018/07/02	4	23.36	0	0.00	23.25	4	13,425	0.03%
2018/06/26	2	23.40	0.1	23.40	23.40	1.9	13,269	0.01%
2018/06/25	2	23.45	0	0.00	23.40	2	13,264	0.02%
2018/06/22	1	23.65	110	23.70	23.70	-109	13,210	-0.83%	大賣/鉅額交易
2018/06/21	0	0.00	5.5	23.79	23.65	-5.5	13,257	-0.04%
2018/06/19	3	23.40	0	0.00	23.40	3	13,396	0.02%
2018/06/15	201	23.69	64.6	23.70	23.65	136.4	13,211	1.03%	大買/鉅額交易
2018/06/14	5	23.82	0	0.00	23.70	5	12,912	0.04%
2018/06/13	0	0.00	2	24.05	24.05	-2	12,729	-0.02%
2018/06/12	0	0.00	2	23.95	24.15	-2	13,129	-0.02%
2018/06/08	0	0.00	1	24.40	24.40	-1	13,066	-0.01%
2018/06/07	0	0.00	4	24.34	24.40	-4	13,272	-0.03%
2018/06/06	0	0.00	3	24.15	24.25	-3	13,178	-0.02%
2018/06/04	0	0.00	3	24.08	24.20	-3	13,052	-0.02%
2018/06/01	0	0.00	1	23.70	23.75	-1	12,778	-0.01%
2018/05/30	2	23.20	0	0.00	23.20	2	12,337	0.02%
2018/05/28	0	0.00	11	23.40	23.40	-11	12,633	-0.09%
2018/05/25	0	0.00	9	23.35	23.35	-9	12,812	-0.07%
2018/05/24	1	23.25	5	23.30	23.25	-4	12,910	-0.03%
2018/05/22	2	23.30	0	0.00	23.30	2	13,363	0.01%
2018/05/18	0	0.00	4	23.35	23.40	-4	13,892	-0.03%
2018/05/17	0	0.00	0	23.40	23.35	0	14,238	0.00%
2018/05/16	0	0.00	2	23.40	23.50	-2	14,391	-0.01%
2018/05/14	0	0.00	2	23.58	23.50	-2	15,330	-0.01%
2018/05/10	0	0.00	0.6	23.45	23.45	-0.6	15,555	0.00%
2018/05/09	4	23.35	10	23.30	23.45	-6	15,548	-0.04%
2018/05/07	2	23.20	0	0.00	23.25	2	15,800	0.01%
2018/05/03	20	23.35	0	0.00	23.25	20	15,970	0.13%
2018/05/02	30	23.80	2	23.90	23.65	28	16,037	0.17%
2018/04/27	2	23.25	0	0.00	23.40	2	15,873	0.01%
2018/04/25	0.4	23.40	1	23.30	23.40	-0.6	15,937	0.00%
2018/04/23	2	23.60	0	0.00	23.60	2	16,067	0.01%
2018/04/20	0	0.00	9.3	23.61	23.65	-9.3	16,060	-0.06%
2018/04/19	5	23.65	1	23.70	23.70	4	16,118	0.02%
2018/04/17	2	23.38	0	0.00	23.30	2	16,402	0.01%
2018/04/12	2	23.48	0	0.00	23.60	2	17,352	0.01%
2018/04/11	1	23.60	0	0.00	23.60	1	17,553	0.01%
2018/04/10	0.2	23.75	0	0.00	23.75	0.2	17,768	0.00%
2018/04/09	0	0.00	0.1	23.80	23.80	-0.1	17,899	0.00%
2018/04/03	0.2	23.50	13	23.35	23.35	-12.9	17,720	-0.07%
2018/04/02	2	23.60	0	0.00	23.50	2	17,670	0.01%
2018/03/27	0.9	23.55	0	0.00	23.55	0.9	17,637	0.01%
2018/03/26	3	23.33	1	23.35	23.45	2	17,596	0.01%
2018/03/23	4	23.50	9	23.50	23.50	-5	17,539	-0.03%
2018/03/22	1	23.80	0	0.00	23.85	1	17,424	0.01%
2018/03/21	4	23.79	3	23.85	23.75	1	17,370	0.01%
2018/03/20	24	23.72	0	0.00	23.75	24	17,601	0.14%
2018/03/19	0	0.00	3	23.75	23.90	-3	17,683	-0.02%
2018/03/16	2	23.70	0	0.00	23.70	2	17,796	0.01%
2018/03/15	2	23.78	0	0.00	23.75	2	17,447	0.01%
2018/03/14	3	23.83	0	0.00	23.85	3	17,442	0.02%
2018/03/13	3.3	23.71	2	23.80	23.85	1.3	17,434	0.01%
2018/03/12	20	23.60	0	0.00	23.70	20	17,215	0.12%
2018/03/09	22	23.55	0	0.00	23.60	22	17,252	0.13%
2018/03/08	12	23.50	0	0.00	23.50	12	17,209	0.07%
2018/03/07	0	0.00	3	23.65	23.50	-3	17,120	-0.02%
2018/03/06	1.1	23.75	0	0.00	23.70	1.1	16,947	0.01%
2018/03/05	10	23.63	0	0.00	23.60	10	17,210	0.06%
2018/03/02	1	23.95	0	0.00	23.95	1	16,891	0.01%
2018/03/01	0	0.00	5	24.50	24.40	-5	16,605	-0.03%
2018/02/26	1	24.30	0	0.00	24.20	1	16,060	0.01%
2018/02/23	0	0.00	3	24.50	24.50	-3	15,938	-0.02%
2018/02/21	0	0.00	1,310	24.09	24.50	-1,310	15,556	-8.42%	大賣/鉅額交易
2018/02/09	1	23.50	0	0.00	23.75	1	15,056	0.01%
2018/02/08	0	0.00	3	23.85	23.75	-3	14,842	-0.02%
2018/02/07	5	23.72	0	0.00	23.60	5	14,770	0.03%
2018/02/06	8	23.79	1	23.55	23.60	7	14,412	0.05%
2018/02/05	2	24.50	0	0.00	24.50	2	13,818	0.01%
2018/02/01	0.1	24.85	0	0.00	24.85	0.1	13,554	0.00%
2018/01/31	0.3	24.90	0	0.00	24.90	0.3	13,507	0.00%
2018/01/26	1	24.90	2	25.00	25.10	-1	13,022	-0.01%
2018/01/25	0	0.00	1	25.00	25.10	-1	12,946	-0.01%
2018/01/23	1	24.90	10	25.00	25.00	-9	12,763	-0.07%
2018/01/22	3	24.93	0	0.00	25.05	3	12,770	0.02%
2018/01/17	0	0.00	1.1	25.19	25.15	-1.1	12,405	-0.01%
2018/01/15	0	0.00	1.7	25.00	25.10	-1.7	12,149	-0.01%
2018/01/11	0	0.00	1	25.30	25.30	-1	11,740	-0.01%
2018/01/10	10	25.30	3	25.30	25.30	7	11,594	0.06%
2018/01/09	0	0.00	3	25.17	25.25	-3	11,310	-0.03%
2018/01/08	0.2	25.15	0	0.00	25.25	0.2	11,124	0.00%
2018/01/05	0	0.00	0	24.85	24.95	0	10,659	0.00%
2018/01/04	0	0.00	1	25.00	24.80	-1	10,430	-0.01%
2018/01/02	0.1	24.65	0	0.00	24.70	0.1	9,954	0.00%