中鋼 (2002)-第一金-大稻埕券商分點個股進出

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
23.75
漲跌
▼0.10
漲幅
-0.42%
成交量
61,831張
產業
上市鋼鐵類股
3561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－第一金-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕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
2024/05/31	12.1	23.78	0	0.00	23.75	12.1	25,771	0.05%
2024/05/30	8	23.84	0	0.00	23.85	8	25,130	0.03%
2024/05/29	2	23.98	0	0.00	23.95	2	25,086	0.01%
2024/05/28	5	24.20	1	24.15	24.20	4	24,969	0.02%
2024/05/27	26	23.98	0	0.00	23.90	26	25,149	0.10%
2024/05/24	19	24.08	0	0.00	24.00	19	24,931	0.08%
2024/05/23	18.4	24.29	2	24.20	24.15	16.4	24,638	0.07%
2024/05/22	10.1	24.69	0	0.00	24.60	10.1	24,097	0.04%
2024/05/21	1.1	25.24	1	24.95	24.90	0.1	23,503	0.00%
2024/05/20	2	25.25	3	25.18	25.25	-1	23,399	0.00%
2024/05/17	0	0.00	1	25.05	25.05	-1	23,172	0.00%
2024/05/16	2	25.15	4.2	25.09	25.15	-2.2	23,279	-0.01%
2024/05/15	3.1	24.92	0	0.00	24.75	3.1	22,889	0.01%
2024/05/14	1	25.00	0	0.00	25.00	1	22,969	0.00%
2024/05/13	3	24.82	1	24.80	24.85	2	22,959	0.01%
2024/05/10	3	24.58	0	0.00	24.80	3	22,880	0.01%
2024/05/09	1	24.60	0	0.00	24.60	1	22,874	0.00%
2024/05/08	5.1	24.71	0	0.00	24.75	5.1	22,990	0.02%
2024/05/07	1	25.15	0	0.00	24.90	1	22,825	0.00%
2024/05/03	4	25.01	7	25.16	24.95	-3	22,734	-0.01%
2024/05/02	4	24.89	0	0.00	24.95	4	22,550	0.02%
2024/04/29	1	24.95	8	24.96	25.00	-7	22,531	-0.03%
2024/04/26	2	24.45	5	24.60	24.55	-3	22,361	-0.01%
2024/04/25	3	24.48	0	0.00	24.55	3	22,522	0.01%
2024/04/24	1	24.80	3	24.77	24.75	-2	22,584	-0.01%
2024/04/23	5	24.95	1	24.95	24.85	4	22,958	0.02%
2024/04/22	1	24.80	1	24.80	24.70	0	23,079	0.00%
2024/04/19	3	24.30	2	24.53	24.45	1	22,843	0.00%
2024/04/18	1	24.70	7	24.84	24.80	-6	22,443	-0.03%
2024/04/17	13	24.35	2	24.35	24.45	11	22,124	0.05%
2024/04/16	3	24.33	5	24.30	24.25	-2	21,924	-0.01%
2024/04/15	5.1	24.85	0	0.00	24.55	5.1	21,955	0.02%
2024/04/12	13	24.90	0	0.00	24.85	13	21,603	0.06%
2024/04/11	7	25.33	1	25.35	25.30	6	21,411	0.03%
2024/04/10	13.2	25.86	7	26.00	25.60	6.2	21,174	0.03%
2024/04/09	6	25.98	31	25.71	26.05	-25	20,756	-0.12%
2024/04/08	6	24.90	16	24.88	25.00	-10	19,149	-0.05%
2024/04/03	9	24.51	4	24.69	24.65	5	18,646	0.03%
2024/04/02	1	24.20	11	24.16	24.30	-10	18,076	-0.06%
2024/04/01	0	0.00	7	23.94	24.00	-7	18,022	-0.04%
2024/03/29	2	23.90	1	23.90	23.90	1	18,075	0.01%
2024/03/28	2	23.88	0	0.00	23.80	2	18,183	0.01%
2024/03/27	1.3	23.91	0	0.00	23.90	1.3	18,448	0.01%
2024/03/26	1	23.90	0.4	23.90	24.00	0.6	18,659	0.00%
2024/03/25	1.1	23.81	0.6	24.00	23.85	0.5	19,003	0.00%
2024/03/22	1	23.95	3	23.97	23.95	-2	19,488	-0.01%
2024/03/21	2	23.55	1	23.95	23.85	1	20,422	0.00%
2024/03/20	8	23.58	1	23.60	23.50	7	21,978	0.03%
2024/03/19	5	23.67	7	23.68	23.65	-2	22,295	-0.01%
2024/03/18	1.1	23.62	10	23.65	23.70	-8.9	22,698	-0.04%
2024/03/15	2	23.90	0	0.00	23.85	2	22,887	0.01%
2024/03/14	1	24.05	3	24.05	24.05	-2	23,135	-0.01%
2024/03/13	10.1	23.86	2.1	23.85	23.95	8	23,130	0.03%
2024/03/12	1	24.15	2	24.15	24.15	-1	22,921	0.00%
2024/03/11	13	24.00	0	0.00	24.05	13	23,083	0.06%
2024/03/08	8	23.98	4	24.01	24.10	4	23,355	0.02%
2024/03/07	12.2	23.94	3.1	23.93	23.95	9.1	23,599	0.04%
2024/03/06	14	24.09	7	24.08	24.05	7	24,137	0.03%
2024/03/05	13	24.10	4	24.05	24.05	9	25,743	0.04%
2024/03/04	10	24.13	4	24.11	24.20	6	26,527	0.02%
2024/03/01	4	24.43	4	24.38	24.45	0	27,266	0.00%
2024/02/29	12	24.60	0	0.00	24.60	12	27,983	0.04%
2024/02/27	7	24.64	3	24.75	24.65	4	28,695	0.01%
2024/02/26	4.1	24.91	0	0.00	24.90	4.1	29,191	0.01%
2024/02/22	1	25.30	0.1	25.25	25.15	0.9	30,494	0.00%
2024/02/21	0	0.00	46	25.17	25.25	-46	30,630	-0.15%
2024/02/20	17	25.25	0	0.00	25.30	17	30,797	0.06%
2024/02/19	8	25.34	0	0.00	25.40	8	31,056	0.03%
2024/02/16	3.1	24.88	5	24.85	24.90	-1.9	31,421	-0.01%
2024/02/15	21	24.79	9.6	24.70	24.60	11.4	31,562	0.04%
2024/02/05	7	24.91	0	0.00	24.85	7	31,422	0.02%
2024/02/02	4	25.09	1	25.10	25.15	3	31,452	0.01%
2024/01/31	11	24.90	11	24.95	25.15	0	31,838	0.00%
2024/01/30	14	25.07	0	0.00	25.05	14	31,894	0.04%
2024/01/29	1	25.50	2	25.55	25.45	-1	32,286	0.00%
2024/01/26	5	25.00	3	25.27	25.25	2	32,375	0.01%
2024/01/25	2	25.00	1	25.00	25.10	1	32,373	0.00%
2024/01/24	1	25.05	2	25.08	25.15	-1	32,398	0.00%
2024/01/23	3	24.78	40	24.75	24.80	-37	32,402	-0.11%
2024/01/22	2	24.75	2.1	24.78	24.75	-0.1	32,302	0.00%
2024/01/19	7.3	24.64	0	0.00	24.65	7.3	32,342	0.02%
2024/01/18	8.4	24.93	5	24.82	24.80	3.4	32,343	0.01%
2024/01/17	14	25.03	0	0.00	24.80	14	32,692	0.04%
2024/01/16	17.1	25.42	0	0.00	25.20	17.1	32,521	0.05%
2024/01/15	5	25.88	1.5	25.87	25.80	3.5	32,397	0.01%
2024/01/12	1	25.80	0	0.00	25.80	1	32,977	0.00%
2024/01/11	2	25.80	0	0.00	25.80	2	33,234	0.01%
2024/01/10	3	25.80	0	0.00	25.85	3	34,221	0.01%
2024/01/09	5	26.03	0	0.00	26.00	5	34,423	0.01%
2024/01/08	10	26.66	0.1	26.55	26.50	9.9	34,277	0.03%
2024/01/05	1	26.65	20	26.70	26.70	-19	34,359	-0.06%
2024/01/04	3	26.65	2	26.63	26.70	1	34,474	0.00%
2024/01/03	2	26.55	5	26.60	26.70	-3	34,778	-0.01%
2024/01/02	0	0.00	29	26.85	27.00	-29	34,674	-0.08%
2023/12/29	7	26.87	2	26.90	27.00	5	34,911	0.01%
2023/12/28	1	26.85	5	26.95	27.00	-4	35,276	-0.01%
2023/12/27	2	26.85	1.3	26.90	26.90	0.8	35,434	0.00%
2023/12/26	0	26.80	3	26.90	26.90	-3	35,611	-0.01%
2023/12/25	0.1	26.80	0	26.80	26.85	0.1	36,045	0.00%
2023/12/22	0.1	26.60	45	26.55	26.75	-44.9	36,644	-0.12%
2023/12/21	2	26.40	33	26.48	26.60	-31	36,500	-0.08%
2023/12/20	4	26.60	55	26.60	26.55	-51	36,266	-0.14%
2023/12/19	3	26.38	59	26.58	26.65	-56	35,930	-0.16%
2023/12/18	6.3	26.70	18	26.81	26.65	-11.8	35,758	-0.03%
2023/12/15	22	26.15	39	26.21	26.45	-17	34,745	-0.05%
2023/12/14	2	25.30	15	25.45	25.40	-13	33,085	-0.04%
2023/12/13	7	25.08	0.3	25.25	25.15	6.7	32,610	0.02%
2023/12/12	6.2	25.43	0	0.00	25.45	6.2	32,687	0.02%
2023/12/11	17	25.59	40	25.56	25.70	-23	32,312	-0.07%
2023/12/08	4	25.93	0	0.00	26.10	4	31,727	0.01%
2023/12/07	1	26.10	0	0.00	26.05	1	31,646	0.00%
2023/12/06	0	0.00	11	26.18	26.25	-11	31,648	-0.03%
2023/12/04	4	25.84	2	26.00	26.05	2	31,330	0.01%
2023/12/01	6.5	25.90	0	0.00	26.00	6.5	30,872	0.02%
2023/11/30	5	25.92	1	26.20	26.20	4	30,075	0.01%
2023/11/29	4	25.93	0	26.05	26.20	4	28,343	0.01%
2023/11/28	1	25.95	5	26.05	26.10	-4	27,448	-0.01%
2023/11/27	7	25.69	10.1	26.07	26.15	-3.1	26,911	-0.01%
2023/11/24	5	25.44	3	25.90	25.90	2	26,050	0.01%
2023/11/22	0.5	25.45	0	0.00	25.80	0.5	24,680	0.00%
2023/11/21	3	25.60	3	25.63	25.70	0	24,330	0.00%
2023/11/20	21	25.30	3	25.33	25.30	18	23,784	0.08%
2023/11/17	5	25.10	6	25.19	25.20	-1	23,897	0.00%
2023/11/16	2.5	25.10	5	25.21	25.20	-2.5	23,902	-0.01%
2023/11/15	1	24.70	9	24.89	24.95	-8	23,694	-0.03%
2023/11/14	2.1	24.34	3	24.45	24.55	-0.9	23,488	0.00%
2023/11/13	3	24.53	0	0.00	24.50	3	23,736	0.01%
2023/11/10	1	24.50	12	24.47	24.65	-11	23,935	-0.05%
2023/11/09	4	24.39	2	24.55	24.55	2	23,952	0.01%
2023/11/08	13.1	24.55	0	0.00	24.60	13.1	24,099	0.05%
2023/11/07	2	24.55	0	0.00	24.80	2	24,043	0.01%
2023/11/06	2	25.10	10	25.21	25.00	-8	24,007	-0.03%
2023/11/03	1	24.60	3	24.60	24.55	-2	23,732	-0.01%
2023/11/02	5	24.25	1	24.35	24.25	4	23,784	0.02%
2023/11/01	0	0.00	1.2	24.26	24.05	-1.2	23,862	-0.01%
2023/10/31	4	24.09	6.1	24.07	24.15	-2.1	23,946	-0.01%
2023/10/30	3	24.10	2	24.20	24.10	1	24,425	0.00%
2023/10/27	18	24.05	0	0.00	24.00	18	24,546	0.07%
2023/10/26	7.5	24.14	7	24.13	24.05	0.5	24,855	0.00%
2023/10/25	1.2	23.93	10.2	24.13	24.40	-9	24,877	-0.04%
2023/10/24	15	23.56	1	23.60	23.60	14	24,831	0.06%
2023/10/23	1.1	23.81	0	0.00	23.80	1.1	24,893	0.00%
2023/10/20	28.3	23.92	3	23.95	23.90	25.3	24,917	0.10%
2023/10/19	9	24.37	0	0.00	24.50	9	24,651	0.04%
2023/10/18	14	24.23	6.3	24.85	24.85	7.7	24,631	0.03%
2023/10/17	5	24.44	1	24.70	24.75	4	23,878	0.02%
2023/10/16	7	24.54	0	0.00	24.75	7	23,809	0.03%
2023/10/13	6	24.80	4	24.85	24.85	2	23,802	0.01%
2023/10/12	5	24.73	2	24.88	24.85	3	23,787	0.01%
2023/10/11	12	24.45	2.5	24.53	24.60	9.5	23,649	0.04%
2023/10/06	0	0.00	5	24.55	24.65	-5	23,291	-0.02%
2023/10/05	2	24.55	4	24.51	24.55	-2	23,213	-0.01%
2023/10/04	15.2	24.27	19	24.25	24.25	-3.8	22,864	-0.02%
2023/10/03	11	24.91	0	0.00	24.85	11	22,390	0.05%
2023/10/02	13.1	25.07	0	0.00	25.25	13.1	22,231	0.06%
2023/09/28	27	25.07	2	25.08	25.25	25	22,362	0.11%
2023/09/27	35.1	25.43	10	25.35	25.45	25.1	21,904	0.11%
2023/09/26	14	26.05	0	0.00	26.05	14	21,314	0.07%
2023/09/25	13	26.15	8.1	26.20	26.20	4.9	21,227	0.02%
2023/09/22	3.3	26.16	1	26.25	26.20	2.3	21,466	0.01%
2023/09/21	22.1	26.14	0	0.00	26.15	22.1	21,461	0.10%
2023/09/20	0	26.55	0	0.00	26.50	0	21,129	0.00%
2023/09/19	5	26.65	1	26.55	26.50	4	21,163	0.02%
2023/09/18	1	26.70	2	26.78	26.75	-1	21,342	0.00%
2023/09/15	7.1	26.52	6	26.70	26.60	1.1	21,363	0.00%
2023/09/14	5	26.54	5	26.54	26.60	0	20,796	0.00%
2023/09/13	10	26.38	15	26.40	26.35	-5	20,744	-0.02%
2023/09/12	13.3	26.30	0	0.00	26.30	13.3	20,930	0.06%
2023/09/11	14	26.28	0	0.00	26.25	14	20,867	0.07%
2023/09/08	22.1	26.39	0	0.00	26.35	22.1	20,807	0.11%
2023/09/07	3	26.53	1	26.65	26.50	2	20,793	0.01%
2023/09/06	2	26.83	1	26.90	26.80	1	20,656	0.00%
2023/09/05	8	27.00	0	0.00	27.10	8	20,611	0.04%
2023/09/04	1	27.10	3.2	26.97	27.05	-2.2	20,597	-0.01%
2023/09/01	0.1	26.80	3	26.80	26.70	-2.9	20,572	-0.01%
2023/08/31	10	26.53	2	26.60	26.50	8	20,563	0.04%
2023/08/30	1	26.50	1	26.55	26.55	0	20,161	0.00%
2023/08/29	3.3	26.23	0	0.00	26.40	3.3	20,104	0.02%
2023/08/28	2	26.48	2	26.43	26.50	0	19,863	0.00%
2023/08/25	7	26.29	0.2	26.40	26.30	6.8	20,604	0.03%
2023/08/24	14.1	26.54	10.4	26.55	26.50	3.7	20,759	0.02%
2023/08/23	22.1	26.58	7	26.64	26.60	15.1	20,872	0.07%
2023/08/22	4	26.83	1	26.70	26.70	3	20,883	0.01%
2023/08/21	2	27.15	0	0.00	27.10	2	20,951	0.01%
2023/08/18	3.3	27.07	3	26.87	27.20	0.3	21,018	0.00%
2023/08/17	28	26.36	3	26.72	26.60	25	20,864	0.12%
2023/08/16	10	26.90	3	26.90	26.85	7	20,669	0.03%
2023/08/15	15.2	27.38	6	27.38	27.10	9.2	20,450	0.04%
2023/08/14	15	27.17	8	27.24	27.20	7	20,375	0.03%
2023/08/11	9.4	27.74	1	27.65	27.65	8.4	20,288	0.04%
2023/08/10	12	27.89	0	0.00	27.90	12	20,157	0.06%
2023/08/09	7	28.00	10.3	28.13	28.15	-3.3	19,964	-0.02%
2023/08/08	11	28.44	10	28.25	28.25	1	19,821	0.01%
2023/08/07	2	28.30	13	28.33	28.50	-11	19,652	-0.06%
2023/08/04	0	0.00	1	28.20	28.30	-1	19,542	-0.01%
2023/08/02	10	27.97	1	28.00	28.00	9	19,568	0.05%
2023/08/01	19.1	28.12	0	0.00	28.15	19.1	19,103	0.10%
2023/07/31	16.1	28.02	0	0.00	27.95	16.1	19,064	0.08%
2023/07/28	14.1	28.19	4	28.20	28.20	10.1	18,801	0.05%
2023/07/27	20	28.33	0	0.00	28.45	20	18,612	0.11%
2023/07/26	11	28.46	0	0.00	28.55	11	18,339	0.06%
2023/07/25	1	29.40	1	29.50	29.35	0	18,191	0.00%
2023/07/24	0	0.00	11	29.30	29.40	-11	18,423	-0.06%
2023/07/21	4	29.21	0	0.00	29.25	4	18,479	0.02%
2023/07/20	4	29.28	7	29.48	29.45	-3	18,429	-0.02%
2023/07/19	0	0.00	67	29.20	29.30	-67	18,152	-0.37%
2023/07/18	1	29.20	0	0.00	29.20	1	18,075	0.01%
2023/07/17	0.1	29.30	12	29.27	29.30	-11.9	17,943	-0.07%
2023/07/14	0	0.00	2	29.20	29.15	-2	18,019	-0.01%
2023/07/13	8.1	29.06	0	0.00	29.05	8.1	17,990	0.05%
2023/07/12	10.1	28.82	2	28.75	28.85	8.1	18,231	0.04%
2023/07/11	3	28.85	0	0.00	28.85	3	18,450	0.02%
2023/07/10	2	28.88	2	28.95	28.70	0	18,897	0.00%
2023/07/07	8	28.63	1	28.60	28.65	7	19,088	0.04%
2023/07/06	14	29.03	1	29.00	28.95	13	19,032	0.07%
2023/07/05	3	29.53	5	29.60	29.50	-2	18,642	-0.01%
2023/07/04	7	29.59	0	29.70	29.55	7	18,571	0.04%
2023/07/03	0	29.75	2	29.65	29.80	-2	18,535	-0.01%
2023/06/30	0.3	29.57	0	0.00	29.40	0.3	18,572	0.00%
2023/06/29	10	29.70	1	29.70	29.65	9	18,275	0.05%
2023/06/28	1	29.70	0	0.00	29.70	1	18,157	0.01%
2023/06/27	0	0.00	2.2	29.70	29.75	-2.2	18,219	-0.01%
2023/06/26	1	29.60	1.1	29.65	29.60	-0.1	18,273	0.00%
2023/06/20	0.1	29.75	0	0.00	29.75	0.1	18,113	0.00%
2023/06/19	0	0.00	11.5	29.90	29.85	-11.5	18,084	-0.06%
2023/06/16	2	29.70	7	29.75	29.75	-5	18,049	-0.03%
2023/06/15	1	29.70	5.2	29.65	29.65	-4.2	17,898	-0.02%
2023/06/13	2	29.60	13	29.60	29.60	-11	18,504	-0.06%
2023/06/12	8	29.70	0	0.00	29.65	8	18,590	0.04%
2023/06/09	3	29.85	5	29.80	29.75	-2	18,691	-0.01%
2023/06/08	0	0.00	20	29.75	29.75	-20	18,830	-0.11%
2023/06/06	0	0.00	5	29.86	29.90	-5	19,059	-0.03%
2023/06/05	0.2	29.60	11	29.72	29.60	-10.8	19,128	-0.06%
2023/06/02	0	0.00	8	29.41	29.40	-8	19,154	-0.04%
2023/06/01	6	29.21	0	0.00	29.10	6	19,112	0.03%
2023/05/31	12	29.02	2	29.30	29.00	10	19,040	0.05%
2023/05/30	25.1	29.04	1	29.15	29.00	24.1	18,395	0.13%
2023/05/29	7	29.26	1.1	29.44	29.05	5.9	18,552	0.03%
2023/05/26	6	29.22	0	0.00	29.20	6	18,590	0.03%
2023/05/25	8	29.60	0.2	29.65	29.40	7.8	18,417	0.04%
2023/05/24	0	0.00	1	29.90	29.95	-1	18,202	-0.01%
2023/05/23	2	30.00	0.8	30.00	29.90	1.2	18,389	0.01%
2023/05/22	0	0.00	1.1	29.95	30.00	-1.1	18,345	-0.01%
2023/05/19	23	29.78	23	29.74	29.60	0	18,103	0.00%
2023/05/18	2	29.60	3	29.65	29.70	-1	18,078	-0.01%
2023/05/17	2	29.55	13	29.48	29.60	-11	18,061	-0.06%
2023/05/16	9	29.19	6.1	29.25	29.20	2.9	17,856	0.02%
2023/05/15	13	28.95	0	0.00	29.15	13	17,817	0.07%
2023/05/12	2	29.15	2	29.15	29.00	0	17,776	0.00%
2023/05/11	2	29.15	2	29.15	29.15	0	17,699	0.00%
2023/05/09	2	29.20	0.2	29.24	29.35	1.8	17,807	0.01%
2023/05/08	1	29.25	4	29.21	29.30	-3	17,776	-0.02%
2023/05/05	11.2	29.17	2	29.00	29.10	9.2	17,797	0.05%
2023/05/04	2.7	29.02	0	0.00	29.10	2.7	17,883	0.02%
2023/05/03	4.1	29.13	0	0.00	29.15	4.1	17,938	0.02%
2023/05/02	4	29.21	3	29.30	29.30	1	18,221	0.01%
2023/04/28	4	29.03	0	0.00	29.10	4	18,833	0.02%
2023/04/27	15.6	28.87	1	28.90	28.90	14.6	18,787	0.08%
2023/04/26	22.4	29.25	0	0.00	29.30	22.4	18,472	0.12%
2023/04/25	9.4	29.84	1	30.10	29.75	8.4	18,392	0.05%
2023/04/24	1.2	30.02	1	30.05	30.05	0.2	18,492	0.00%
2023/04/21	1.2	30.22	0	0.00	30.15	1.2	18,533	0.01%
2023/04/20	0.1	30.40	0	0.00	30.45	0.1	18,599	0.00%
2023/04/19	20	30.50	0	0.00	30.45	20	19,090	0.10%
2023/04/18	11	30.70	0	0.00	30.70	11	18,913	0.06%
2023/04/17	10	30.78	2	30.90	30.75	8	18,886	0.04%
2023/04/14	10	30.99	0	0.00	31.10	10	18,795	0.05%
2023/04/13	7	31.37	10.1	31.40	31.45	-3	18,821	-0.02%
2023/04/12	5.1	31.10	3	31.07	31.10	2.1	18,533	0.01%
2023/04/11	6	30.91	0	0.00	30.90	6	18,691	0.03%
2023/04/07	0.1	30.90	12	30.81	30.80	-11.9	19,061	-0.06%
2023/04/06	4	30.75	3	30.75	30.80	1	19,260	0.01%
2023/03/31	0	0.00	0.1	31.20	30.90	-0.1	19,621	0.00%
2023/03/30	2	30.90	0	0.00	31.00	2	21,941	0.01%
2023/03/29	2.4	30.95	7	31.00	31.00	-4.6	24,190	-0.02%
2023/03/28	2	30.85	1	30.95	30.85	1	25,765	0.00%
2023/03/27	1	30.85	0	0.00	30.90	1	27,362	0.00%
2023/03/23	3	31.08	1	31.25	31.25	2	29,352	0.01%
2023/03/22	0.1	31.20	0	31.20	31.20	0.1	29,610	0.00%
2023/03/21	1	31.05	1	31.25	31.20	0	30,163	0.00%
2023/03/20	2.1	31.06	0	0.00	31.20	2.1	30,288	0.01%
2023/03/17	0.1	31.35	11	31.29	31.45	-10.9	30,414	-0.04%
2023/03/16	6	30.60	1	30.65	30.60	5	30,063	0.02%
2023/03/15	0	0.00	0	30.80	30.70	0	30,163	0.00%
2023/03/14	1	31.00	0	0.00	30.70	1	30,388	0.00%
2023/03/13	6	30.78	3	30.88	31.00	3	30,657	0.01%
2023/03/10	1	30.65	0	0.00	30.60	1	30,725	0.00%
2023/03/09	2	30.90	5	30.90	30.75	-3	30,970	-0.01%
2023/03/08	0	0.00	1	30.95	31.20	-1	31,556	0.00%
2023/03/03	0.1	30.78	0	0.00	30.70	0.1	32,666	0.00%
2023/03/02	2	30.33	2	30.73	30.65	0	33,313	0.00%
2023/03/01	13	30.56	4	30.78	30.30	9	33,269	0.03%
2023/02/24	4	31.58	5	31.90	31.40	-1	32,884	0.00%
2023/02/23	2	31.93	0	0.00	31.80	2	32,816	0.01%
2023/02/21	1	31.80	7	32.06	32.10	-6	33,101	-0.02%
2023/02/20	0.6	31.90	1	31.85	32.00	-0.4	33,056	0.00%
2023/02/17	1	31.65	21	31.60	31.70	-20	33,345	-0.06%
2023/02/16	0	0.00	12	31.56	31.60	-12	34,103	-0.04%
2023/02/15	1	31.20	0	0.00	31.35	1	34,376	0.00%
2023/02/14	0	0.00	1	31.50	31.45	-1	34,309	0.00%
2023/02/13	3	31.13	0	0.00	31.45	3	34,452	0.01%
2023/02/10	1	31.20	0	0.00	31.25	1	34,587	0.00%
2023/02/09	0	0.00	5	31.30	31.30	-5	34,750	-0.01%
2023/02/08	1	31.50	74	31.49	31.45	-73	34,940	-0.21%
2023/02/07	0	0.00	5.2	31.35	31.45	-5.2	34,964	-0.01%
2023/02/06	10	31.10	0	0.00	31.05	10	34,949	0.03%
2023/02/03	5.5	31.50	0	0.00	31.40	5.5	34,828	0.02%
2023/02/02	2	31.95	62.3	31.95	31.95	-60.3	34,818	-0.17%
2023/02/01	2	31.85	0	0.00	32.00	2	34,770	0.01%
2023/01/31	7	31.85	12	32.15	31.65	-5	34,785	-0.01%
2023/01/30	0	0.00	12	31.80	32.10	-12	34,490	-0.03%
2023/01/17	5	31.05	1	31.10	31.20	4	33,992	0.01%
2023/01/16	3.1	31.05	0	31.10	31.05	3.1	34,017	0.01%
2023/01/13	3	31.30	2	31.23	31.05	1	34,090	0.00%
2023/01/12	0	0.00	13	31.07	31.05	-13	34,885	-0.04%
2023/01/10	4	30.73	1	30.90	30.85	3	35,179	0.01%
2023/01/09	1	30.25	3	30.77	30.95	-2	35,303	-0.01%
2023/01/04	22	29.92	11	30.10	29.90	11	35,277	0.03%
2023/01/03	10	30.25	17	30.21	30.25	-7	35,433	-0.02%
2022/12/30	5	30.00	44	29.97	29.80	-39	35,227	-0.11%
2022/12/29	59	29.94	5	29.97	29.95	54	35,231	0.15%
2022/12/28	0	0.00	5	30.47	30.60	-5	35,061	-0.01%
2022/12/27	3	30.30	0	0.00	30.30	3	34,931	0.01%
2022/12/23	4	30.40	15	30.62	30.70	-11	34,932	-0.03%
2022/12/22	6	30.47	67	30.61	30.65	-61	34,654	-0.18%
2022/12/21	0	0.00	74	29.42	29.70	-74	32,460	-0.23%
2022/12/20	27	28.68	19	28.88	28.45	8	30,545	0.03%
2022/12/19	54	28.55	12	28.43	28.30	42	29,331	0.14%
2022/12/16	10	29.03	151	29.10	29.40	-141	27,890	-0.51%	大賣/鉅額交易
2022/12/15	4	29.28	6	29.33	29.25	-2	26,717	-0.01%
2022/12/14	2	29.05	835	29.14	29.05	-833	26,766	-3.11%	大賣/鉅額交易
2022/12/13	983	29.35	5	29.26	29.15	978	27,093	3.61%	大買/鉅額交易
2022/12/08	4	28.96	1	29.00	28.95	3	27,143	0.01%
2022/12/07	0	0.00	4	29.24	29.00	-4	27,079	-0.01%
2022/12/06	5.1	29.08	2	29.10	29.00	3.1	27,066	0.01%
2022/12/05	2	29.00	4	29.18	29.20	-2	26,901	-0.01%
2022/12/02	1	28.90	0	0.00	29.00	1	26,847	0.00%
2022/12/01	1	29.30	1	29.40	29.25	0	26,934	0.00%
2022/11/30	0	0.00	10	29.05	29.15	-10	26,661	-0.04%
2022/11/29	3	28.58	4.2	28.75	28.70	-1.2	26,061	0.00%
2022/11/28	33.1	28.37	0	0.00	27.90	33.1	25,715	0.13%
2022/11/25	1	28.75	3.1	29.47	28.75	-2.1	25,289	-0.01%
2022/11/24	0.2	29.15	24.4	29.30	29.20	-24.2	24,984	-0.10%
2022/11/23	0	0.00	5	29.00	29.00	-5	24,482	-0.02%
2022/11/22	0	0.00	2	28.95	29.00	-2	24,459	-0.01%
2022/11/21	1	28.90	14	28.95	29.00	-13	24,325	-0.05%
2022/11/18	2	28.15	0	0.00	28.40	2	24,031	0.01%
2022/11/17	9	28.40	5	28.35	28.40	4	23,905	0.02%
2022/11/16	1	28.95	1	28.85	28.80	0	23,797	0.00%
2022/11/15	502	29.10	507.1	28.97	29.10	-5.1	23,637	-0.02%	大買/大賣/
2022/11/14	0	0.00	16	28.73	28.95	-16	23,327	-0.07%
2022/11/11	2	27.75	11	27.98	28.00	-9	22,650	-0.04%
2022/11/10	32	27.60	0	0.00	27.55	32	22,457	0.14%
2022/11/09	1	27.55	5	27.67	27.80	-4	22,554	-0.02%
2022/11/08	1	27.40	0	0.00	27.40	1	22,670	0.00%
2022/11/07	0	0.00	2	27.10	27.15	-2	22,823	-0.01%
2022/11/04	4	26.66	0	0.00	26.75	4	22,951	0.02%
2022/11/03	3.1	26.85	0	0.00	26.85	3.1	22,855	0.01%
2022/11/02	1	27.00	0.4	27.20	27.20	0.6	22,868	0.00%
2022/10/31	53	26.90	0	0.00	26.85	53	23,188	0.23%
2022/10/28	5.2	26.71	0	0.00	27.15	5.2	23,351	0.02%
2022/10/27	15	27.11	0	0.00	27.05	15	23,482	0.06%
2022/10/26	5	27.29	1	27.35	27.30	4	23,716	0.02%
2022/10/25	3	27.45	2	27.35	27.25	1	24,274	0.00%
2022/10/24	2	27.98	0	0.00	28.00	2	24,257	0.01%
2022/10/21	1	28.00	0	0.00	28.05	1	24,644	0.00%
2022/10/20	1	27.00	12.2	27.85	28.60	-11.2	25,118	-0.04%
2022/10/19	0	0.00	4	27.59	27.45	-4	25,560	-0.02%
2022/10/18	0.3	27.15	0	0.00	27.20	0.3	26,871	0.00%
2022/10/17	0	0.00	0.1	26.60	27.05	-0.1	27,554	0.00%
2022/10/14	1.5	27.10	0.1	27.30	26.90	1.5	28,299	0.01%
2022/10/12	5	27.24	0	0.00	27.50	5	29,660	0.02%
2022/10/11	1.5	27.40	0	0.00	27.35	1.5	30,472	0.00%
2022/10/07	1	27.70	6	27.53	27.55	-5	30,607	-0.02%
2022/10/05	2	27.53	2	27.55	27.60	0	31,326	0.00%
2022/10/04	1	27.35	37	27.12	27.20	-36	31,457	-0.11%
2022/10/03	3.1	26.47	0.2	26.60	26.45	2.9	31,377	0.01%
2022/09/30	10	26.66	0	0.00	26.70	10	31,568	0.03%
2022/09/29	1	26.75	5.2	26.86	27.00	-4.2	31,718	-0.01%
2022/09/28	7	26.56	8	26.78	26.65	-1	31,910	0.00%
2022/09/27	58.1	26.91	0	0.00	26.80	58.1	32,055	0.18%
2022/09/26	8	27.11	13	27.14	27.10	-5	32,168	-0.02%
2022/09/23	1	27.90	0	0.00	27.85	1	32,220	0.00%
2022/09/22	8.2	27.58	1	28.45	28.45	7.2	32,618	0.02%
2022/09/21	24.5	28.08	2	28.35	28.35	22.5	32,579	0.07%
2022/09/20	23	28.63	1	28.50	28.60	22	32,492	0.07%
2022/09/19	0	0.00	3	29.35	29.30	-3	32,363	-0.01%
2022/09/16	1	29.30	4	29.45	29.35	-3	33,347	-0.01%
2022/09/15	0.8	29.55	0	0.00	29.50	0.8	34,769	0.00%
2022/09/14	1	29.30	0	0.00	29.30	1	35,334	0.00%
2022/09/13	0	0.00	25	29.67	29.80	-25	36,034	-0.07%
2022/09/12	6	29.63	8	29.60	29.70	-2	36,581	-0.01%
2022/09/08	1.1	29.11	4	29.21	29.25	-2.9	37,020	-0.01%
2022/09/07	18	29.23	1	29.40	28.75	17	36,978	0.05%
2022/09/05	0	0.00	5	28.92	29.00	-5	37,080	-0.01%
2022/09/02	21	28.60	0	0.00	28.55	21	37,245	0.06%
2022/09/01	1	28.60	0	0.00	28.55	1	37,280	0.00%
2022/08/31	1	28.85	1	29.00	28.95	0	37,205	0.00%
2022/08/30	7	28.80	2	28.80	29.00	5	37,157	0.01%
2022/08/29	10	28.80	10	28.60	28.80	0	37,256	0.00%
2022/08/26	0	0.00	7	29.20	29.25	-7	37,425	-0.02%
2022/08/25	1	29.20	0	0.00	29.15	1	37,641	0.00%
2022/08/24	0	0.00	1	29.05	29.05	-1	37,952	0.00%
2022/08/23	1.1	28.81	0	0.00	28.80	1.1	38,628	0.00%
2022/08/22	0	0.00	280.1	28.98	29.00	-280.1	38,968	-0.72%	大賣/鉅額交易
2022/08/19	0	0.00	12	29.19	29.20	-12	39,180	-0.03%
2022/08/18	22	29.10	320	29.15	29.20	-298	39,328	-0.76%	大賣/鉅額交易
2022/08/17	0	0.00	6	29.28	29.20	-6	39,403	-0.02%
2022/08/16	2	29.13	0	0.00	29.00	2	39,474	0.01%
2022/08/15	602	29.23	12	29.11	29.15	590	39,619	1.49%	大買/鉅額交易
2022/08/12	6	28.87	301.2	28.85	28.75	-295.2	39,496	-0.75%	大賣/鉅額交易
2022/08/11	300.9	28.30	2	28.40	28.45	298.9	39,794	0.75%	大買/鉅額交易
2022/08/10	1.2	28.06	2	28.05	28.00	-0.8	39,839	0.00%
2022/08/09	2	28.08	2	28.05	28.00	0	40,151	0.00%
2022/08/08	0	0.00	51	28.00	27.95	-51	40,390	-0.13%
2022/08/05	0	28.30	2	28.25	28.30	-2	40,506	0.00%
2022/08/04	10.1	27.87	3	27.88	27.85	7.1	41,128	0.02%
2022/08/03	5	28.11	10	28.20	28.05	-5	41,320	-0.01%
2022/08/02	0	0.00	300	28.30	28.35	-300	41,442	-0.72%	大賣/鉅額交易
2022/08/01	3	28.35	6.1	28.42	28.60	-3.1	41,478	-0.01%
2022/07/29	1.1	27.56	0	0.00	27.70	1.1	41,131	0.00%
2022/07/28	9.1	27.38	1	27.55	27.35	8.1	41,080	0.02%
2022/07/27	8.2	27.58	1	27.55	27.60	7.2	40,652	0.02%
2022/07/26	56.1	27.87	13	27.93	27.85	43.1	40,201	0.11%
2022/07/25	341.1	30.80	37	30.87	31.30	304.1	38,908	0.78%	大買/鉅額交易
2022/07/22	6	30.67	35	30.78	30.80	-29	37,598	-0.08%
2022/07/21	16	30.21	51	30.45	30.50	-35	37,530	-0.09%
2022/07/20	7	30.24	539	30.22	30.50	-532	37,597	-1.41%	大賣/鉅額交易
2022/07/19	528	29.84	7.1	30.13	30.25	520.9	37,829	1.38%	大買/鉅額交易
2022/07/18	45	28.86	21	29.20	30.65	24	37,556	0.06%
2022/07/15	7.2	28.93	14	28.93	28.95	-6.8	37,284	-0.02%
2022/07/14	18	28.93	13	29.15	29.25	5	37,327	0.01%
2022/07/13	19	29.04	3	29.08	29.05	16	37,205	0.04%
2022/07/12	2	28.88	34.1	28.87	28.90	-32.1	37,380	-0.09%
2022/07/08	11	29.41	0.1	29.37	29.35	10.9	37,433	0.03%
2022/07/07	6	28.96	0	0.00	29.05	6	37,445	0.02%
2022/07/06	25.1	29.02	0	0.00	29.00	25.1	37,525	0.07%
2022/07/05	2	29.05	0	0.00	29.20	2	37,503	0.01%
2022/07/04	1.1	28.70	0	0.00	28.65	1.1	37,438	0.00%
2022/07/01	12	28.72	4.1	28.70	28.70	7.9	37,570	0.02%
2022/06/30	26	28.70	1	28.80	28.45	25	37,595	0.07%
2022/06/29	9	29.23	4	29.19	29.10	5	37,376	0.01%
2022/06/28	6.2	28.99	2	28.98	29.20	4.2	37,287	0.01%
2022/06/27	1	29.60	3	29.43	29.45	-2	37,947	-0.01%
2022/06/24	50	28.94	8	29.05	29.00	42	37,870	0.11%
2022/06/23	28	29.64	6	29.38	29.00	22	37,318	0.06%
2022/06/22	15.1	31.14	0	0.00	31.00	15.1	36,074	0.04%
2022/06/21	15	31.86	4	31.63	31.85	11	36,046	0.03%
2022/06/20	14	32.57	15	32.31	32.15	-1	35,923	0.00%
2022/06/17	51.9	33.24	7.6	33.18	33.15	44.3	36,269	0.12%
2022/06/16	3	33.82	0	0.00	33.55	3	37,274	0.01%
2022/06/15	2	33.85	2	33.85	33.80	0	37,870	0.00%
2022/06/14	0	0.00	12	33.99	34.00	-12	38,213	-0.03%
2022/06/13	17	33.94	0	0.00	34.00	17	38,572	0.04%
2022/06/09	24	34.52	1	34.45	34.50	23	39,372	0.06%
2022/06/08	2.1	34.80	6	34.80	34.75	-3.9	39,835	-0.01%
2022/06/07	0.1	34.75	4	34.55	34.75	-3.9	40,450	-0.01%
2022/06/06	0.1	34.65	4	34.31	34.65	-3.9	40,918	-0.01%
2022/06/02	28	33.79	3	33.82	33.75	25	43,066	0.06%
2022/06/01	16	34.26	1	34.25	34.15	15	45,450	0.03%
2022/05/31	1	34.35	10	34.43	34.65	-9	46,099	-0.02%
2022/05/30	11	34.49	5	34.41	34.50	6	46,569	0.01%
2022/05/27	1	34.15	6	34.33	34.40	-5	48,683	-0.01%
2022/05/26	1	34.00	1	34.10	34.05	0	51,413	0.00%
2022/05/25	2	33.85	2	33.80	33.85	0	51,818	0.00%
2022/05/24	2	33.93	3	33.85	33.55	-1	52,381	0.00%
2022/05/23	1	33.45	5.5	33.57	33.55	-4.5	52,385	-0.01%
2022/05/20	1	33.30	9	33.33	33.35	-8	52,925	-0.02%
2022/05/19	23	33.02	4	33.01	32.95	19	54,374	0.03%
2022/05/18	6	33.45	7	33.51	33.55	-1	54,064	0.00%
2022/05/17	13	33.08	1	33.00	33.00	12	53,964	0.02%
2022/05/16	19	33.38	6	33.33	33.20	13	53,866	0.02%
2022/05/13	6	33.27	16	33.61	33.35	-10	53,809	-0.02%
2022/05/12	21	33.76	3	33.27	33.20	18	53,805	0.03%
2022/05/11	7	34.28	0	0.00	34.20	7	53,590	0.01%
2022/05/10	5.9	34.47	2	34.53	34.60	3.9	54,067	0.01%
2022/05/09	9	35.16	0	0.00	35.00	9	54,035	0.02%
2022/05/06	10	35.78	1	35.85	35.80	9	54,204	0.02%
2022/05/05	1	36.50	6	36.53	36.35	-5	54,535	-0.01%
2022/05/04	0	0.00	0	36.10	36.05	0	54,598	0.00%
2022/05/03	3	35.78	1	35.90	36.00	2	55,028	0.00%
2022/04/29	11	36.15	10	36.15	36.10	1	55,166	0.00%
2022/04/28	7	35.95	0	0.00	36.05	7	55,356	0.01%
2022/04/27	15.6	35.52	40.1	35.38	35.60	-24.5	55,156	-0.04%
2022/04/26	17.5	36.34	11	36.15	36.10	6.5	54,761	0.01%
2022/04/25	15	36.88	10	36.77	36.60	5	53,900	0.01%
2022/04/22	9	37.81	0.3	37.95	37.60	8.7	52,950	0.02%
2022/04/21	19.2	38.09	2	38.25	37.80	17.2	52,606	0.03%
2022/04/20	6.2	38.32	3	38.58	38.30	3.2	52,794	0.01%
2022/04/19	1	38.75	1	38.60	38.60	0	52,524	0.00%
2022/04/18	28	38.73	4.2	38.80	38.50	23.8	52,635	0.05%
2022/04/15	6	39.50	2	39.50	39.55	4	52,034	0.01%
2022/04/14	10	39.54	1	39.60	39.50	9	51,916	0.02%
2022/04/13	2	39.50	5	39.50	39.50	-3	51,893	-0.01%
2022/04/12	3	39.37	2	39.33	39.35	1	51,767	0.00%
2022/04/11	3	39.27	24	39.27	39.40	-21	51,913	-0.04%
2022/04/08	17	39.06	1	39.15	39.20	16	51,975	0.03%
2022/04/07	14	39.17	2	39.00	38.80	12	51,777	0.02%
2022/04/06	19	39.06	28	39.07	39.35	-9	51,641	-0.02%
2022/04/01	5	38.96	10	39.05	39.20	-5	51,380	-0.01%
2022/03/31	3	38.83	3	39.02	38.95	0	51,152	0.00%
2022/03/30	20.2	38.70	8	38.75	38.95	12.2	51,097	0.02%
2022/03/29	15	39.53	6	39.50	39.40	9	50,742	0.02%
2022/03/28	12	39.41	4	39.86	40.00	8	51,021	0.02%
2022/03/25	9.8	40.00	23	40.04	40.00	-13.2	51,552	-0.03%
2022/03/24	9	39.97	11.1	39.96	40.00	-2.1	52,528	0.00%
2022/03/23	27.5	39.84	31	39.80	40.00	-3.5	54,775	-0.01%
2022/03/22	20	39.78	46.5	39.90	39.80	-26.5	54,252	-0.05%
2022/03/21	11	39.87	89	39.84	39.75	-78	53,362	-0.15%
2022/03/18	4	39.05	7	39.01	39.05	-3	52,118	-0.01%
2022/03/17	6	38.63	14	38.80	38.85	-8	52,028	-0.02%
2022/03/16	10	38.66	10	38.85	38.55	0	51,788	0.00%
2022/03/15	5	38.58	8	38.54	38.70	-3	51,350	-0.01%
2022/03/14	3	38.73	25	38.80	38.80	-22	51,489	-0.04%
2022/03/11	5	38.40	13	38.44	38.45	-8	51,578	-0.02%
2022/03/10	6	38.29	23	38.29	38.30	-17	51,322	-0.03%
2022/03/09	5	37.84	16	37.78	37.95	-11	51,268	-0.02%
2022/03/08	61	38.02	34	37.73	37.40	27	51,327	0.05%
2022/03/07	52	38.59	38.5	38.37	39.00	13.5	49,111	0.03%
2022/03/04	5	38.52	13.5	38.50	38.40	-8.5	47,384	-0.02%
2022/03/03	9	38.66	19	38.64	38.60	-10	46,773	-0.02%
2022/03/02	12	38.36	41	38.43	38.30	-29	46,191	-0.06%
2022/03/01	22.3	37.93	61	37.96	37.95	-38.7	44,202	-0.09%
2022/02/25	0	0.00	7	35.49	36.00	-7	42,061	-0.02%
2022/02/24	8.1	35.54	0	0.00	35.25	8.1	42,501	0.02%
2022/02/23	12	36.14	13	36.05	36.05	-1	42,451	0.00%
2022/02/22	15.1	35.79	53.1	36.05	36.15	-38	43,040	-0.09%
2022/02/21	33	36.22	70	36.45	36.45	-37	42,972	-0.09%
2022/02/18	5	35.61	3	35.62	35.65	2	41,854	0.00%
2022/02/17	3	35.40	4	35.51	35.55	-1	42,578	0.00%
2022/02/16	1	35.30	2	35.30	35.45	-1	42,957	0.00%
2022/02/15	14.1	35.20	9	35.40	35.05	5.1	43,153	0.01%
2022/02/14	3	35.20	12	35.26	35.50	-9	44,071	-0.02%
2022/02/11	6	35.71	7	35.67	35.70	-1	44,111	0.00%
2022/02/10	1	35.40	33.4	35.49	35.65	-32.4	44,572	-0.07%
2022/02/09	0.5	34.95	17	34.83	34.95	-16.5	45,114	-0.04%
2022/02/08	1.1	34.27	1	34.50	34.50	0.1	45,278	0.00%
2022/02/07	10	34.10	0	0.00	34.25	10	45,222	0.02%
2022/01/26	7	33.74	5	33.56	33.65	2	44,871	0.00%
2022/01/25	8	33.50	4	33.45	33.45	4	45,226	0.01%
2022/01/24	6	33.45	5.1	33.41	33.45	0.9	45,308	0.00%
2022/01/21	4	33.85	7	33.95	33.85	-3	45,414	-0.01%
2022/01/20	1	34.25	2	34.15	34.15	-1	45,443	0.00%
2022/01/19	9.5	34.19	0	0.00	34.05	9.5	45,523	0.02%
2022/01/18	7	34.64	12	34.75	34.60	-5	45,378	-0.01%
2022/01/17	1	34.85	0	0.00	35.00	1	45,320	0.00%
2022/01/14	3	35.00	0	0.00	35.20	3	45,763	0.01%
2022/01/13	6	35.45	20	35.44	35.50	-14	45,982	-0.03%
2022/01/12	17	34.58	2	34.73	34.85	15	45,897	0.03%
2022/01/11	27	34.69	1	34.75	34.55	26	46,055	0.06%
2022/01/10	2.9	34.85	10	34.90	34.90	-7.1	46,223	-0.02%
2022/01/07	0	0.00	3	34.60	34.80	-3	46,604	-0.01%
2022/01/06	2	34.55	0	0.00	34.80	2	46,923	0.00%
2022/01/05	0	34.75	33	34.77	34.85	-33	48,035	-0.07%
2022/01/04	15	34.51	1	34.45	34.45	14	48,871	0.03%
2022/01/03	11.1	35.11	37	35.03	35.00	-25.9	50,850	-0.05%
2021/12/30	6	35.38	4	35.34	35.35	2	52,763	0.00%
2021/12/29	3.6	35.19	12	35.23	35.25	-8.4	53,518	-0.02%
2021/12/28	1	35.20	5	35.36	35.40	-4	54,578	-0.01%
2021/12/27	5	35.35	8	35.36	35.25	-3	56,025	-0.01%
2021/12/24	3.1	35.50	39	35.54	35.55	-35.9	57,136	-0.06%
2021/12/23	1	35.20	7	35.35	35.50	-6	58,005	-0.01%
2021/12/22	2.5	35.60	3	35.70	35.65	-0.5	58,667	0.00%
2021/12/21	0	0.00	3	35.67	35.70	-3	58,881	-0.01%
2021/12/20	53.9	35.91	67.2	35.68	35.60	-13.3	58,942	-0.02%
2021/12/17	0	0.00	42	35.34	35.45	-42	59,029	-0.07%
2021/12/16	0	0.00	10	34.30	34.35	-10	57,916	-0.02%
2021/12/15	3	34.17	12	34.30	34.25	-9	60,182	-0.01%
2021/12/14	6	34.09	33	34.07	34.10	-27	62,281	-0.04%
2021/12/13	16	34.73	32	34.67	34.60	-16	63,530	-0.03%
2021/12/10	10	34.35	35	34.28	34.20	-25	64,452	-0.04%
2021/12/09	3	34.30	46	34.34	34.35	-43	66,455	-0.06%
2021/12/08	4	34.45	1	34.80	34.10	3	70,615	0.00%
2021/12/07	3	34.12	7	34.27	34.35	-4	72,968	-0.01%
2021/12/06	1	33.90	19	33.91	33.90	-18	73,256	-0.02%
2021/12/03	0	0.00	11	33.88	34.10	-11	75,227	-0.01%
2021/12/02	5	33.85	52	33.49	33.90	-47	76,797	-0.06%
2021/12/01	5	33.08	6	32.98	33.10	-1	80,169	0.00%
2021/11/30	60.1	32.79	0	0.00	32.55	60.1	80,717	0.07%
2021/11/29	5	32.79	1	33.00	32.90	4	80,965	0.00%
2021/11/26	6.1	33.09	10	33.10	33.05	-3.9	82,473	0.00%
2021/11/25	19	33.90	23	33.80	33.80	-4	84,298	0.00%
2021/11/24	22	33.60	80	33.71	33.80	-58	85,281	-0.07%
2021/11/23	33	33.25	13	33.22	33.10	20	85,030	0.02%
2021/11/22	17	32.51	1.2	32.56	32.60	15.8	85,720	0.02%
2021/11/19	58.7	32.65	0.6	32.75	32.60	58.1	85,464	0.07%
2021/11/18	55.1	32.99	28	32.96	32.95	27.1	85,350	0.03%
2021/11/17	8	33.13	1	33.05	33.05	7	85,254	0.01%
2021/11/16	20	33.16	0	0.00	33.15	20	85,867	0.02%
2021/11/15	15	33.63	15.2	33.58	33.65	-0.2	86,885	0.00%
2021/11/12	2	34.28	1.1	34.54	34.25	1	87,589	0.00%
2021/11/11	9.6	34.18	8.1	34.61	34.35	1.5	88,779	0.00%
2021/11/10	4.1	34.12	0	0.00	34.10	4.1	89,287	0.00%
2021/11/09	4	34.73	5.1	34.54	34.50	-1.1	90,324	0.00%
2021/11/08	5	34.30	3.1	34.34	34.40	1.9	91,701	0.00%
2021/11/05	10	33.00	1	32.95	33.10	9	92,321	0.01%
2021/11/04	5	33.25	1	33.20	33.25	4	92,825	0.00%
2021/11/03	0	0.00	1	33.50	33.50	-1	94,533	0.00%
2021/11/02	14	33.53	5	33.96	33.20	9	94,832	0.01%
2021/11/01	10	33.36	1	33.25	33.40	9	95,030	0.01%
2021/10/29	3	33.63	3.5	33.46	33.60	-0.5	94,890	0.00%
2021/10/28	1	33.90	5	33.86	33.70	-4	95,227	0.00%
2021/10/27	1	33.90	0.4	33.95	33.90	0.7	96,087	0.00%
2021/10/26	3	33.65	1	33.80	33.75	2	97,605	0.00%
2021/10/25	2	33.35	0	0.00	33.30	2	98,219	0.00%
2021/10/22	14.1	33.35	2	33.40	33.30	12.1	98,964	0.01%
2021/10/21	6	33.80	5	34.00	33.90	1	99,159	0.00%
2021/10/20	10	33.65	4	33.75	33.55	6	99,433	0.01%
2021/10/19	13	33.70	4	33.54	33.45	9	99,794	0.01%
2021/10/18	0	0.00	4	33.50	33.65	-4	100,584	0.00%
2021/10/15	8	33.04	6.5	33.25	33.20	1.5	102,281	0.00%
2021/10/14	32	32.76	16	32.77	32.75	16	103,758	0.02%
2021/10/13	16.7	32.63	4	32.45	32.40	12.7	104,658	0.01%
2021/10/12	25	33.20	45	33.06	33.40	-20	104,445	-0.02%
2021/10/08	128.7	33.48	35.5	33.68	33.20	93.2	104,600	0.09%	大買/
2021/10/07	133.7	34.44	19	34.52	34.50	114.7	103,854	0.11%	大買/鉅額交易
2021/10/06	9.1	35.06	11	35.30	35.05	-1.9	103,972	0.00%
2021/10/05	12	35.13	17	35.03	35.60	-5	104,986	0.00%
2021/10/04	33.1	35.11	15	35.20	35.00	18.1	105,213	0.02%
2021/10/01	31.2	35.81	14	36.06	35.85	17.2	105,938	0.02%
2021/09/30	56	35.91	26.3	36.04	36.30	29.7	108,394	0.03%
2021/09/29	7	35.31	0	0.00	35.20	7	109,385	0.01%
2021/09/28	22	35.83	82	35.71	35.75	-60	111,723	-0.05%
2021/09/27	17	36.09	32	35.96	35.95	-15	114,020	-0.01%
2021/09/24	71	36.13	0	0.00	36.00	71	119,606	0.06%
2021/09/23	64	36.19	26	36.32	36.15	38	128,294	0.03%
2021/09/22	46	36.38	4	36.20	36.30	42	133,199	0.03%
2021/09/17	55.4	37.94	19	37.92	37.80	36.4	135,500	0.03%
2021/09/16	9.3	38.66	21.1	38.75	38.50	-11.8	134,743	-0.01%
2021/09/15	27	39.02	7.5	39.15	39.25	19.5	134,636	0.01%
2021/09/14	3	39.63	14	39.89	39.85	-11	135,759	-0.01%
2021/09/13	140	39.95	100.7	39.94	40.05	39.3	138,433	0.03%	大買/
2021/09/10	4	39.10	126.8	39.07	39.10	-122.8	136,318	-0.09%	大賣/鉅額交易
2021/09/09	1	37.60	18	38.02	38.35	-17	135,703	-0.01%
2021/09/08	132.2	38.89	133	37.73	37.60	-0.9	136,635	0.00%	大買/大賣/
2021/09/07	68	38.51	40	38.71	38.50	28	136,611	0.02%
2021/09/06	80.3	38.40	130	38.85	38.85	-49.7	137,062	-0.04%	大賣/
2021/09/03	19.3	37.41	18	37.53	37.45	1.3	135,268	0.00%
2021/09/02	20	37.41	29	37.58	37.00	-9	137,285	-0.01%
2021/09/01	37	38.06	63.5	38.34	37.75	-26.5	139,749	-0.02%
2021/08/31	41	37.79	65	37.91	38.15	-24	139,313	-0.02%
2021/08/30	17	37.02	32.7	37.51	37.50	-15.7	139,754	-0.01%
2021/08/27	17	36.61	3	36.90	36.90	14	140,948	0.01%
2021/08/26	5	37.13	21	37.08	36.35	-16	145,502	-0.01%
2021/08/25	42	35.98	35	35.90	36.00	7	152,066	0.00%
2021/08/24	12	35.70	13	35.89	36.00	-1	154,668	0.00%
2021/08/23	11	35.73	9.1	35.86	35.65	1.9	160,835	0.00%
2021/08/20	18	35.14	4	35.09	35.10	14	166,632	0.01%
2021/08/19	45	35.57	3	35.78	35.30	42	168,766	0.02%
2021/08/18	19	36.15	13	36.75	37.00	6	169,685	0.00%
2021/08/17	17	36.51	76	36.60	36.25	-59	172,383	-0.03%
2021/08/16	15	38.11	214	37.51	37.65	-199	174,555	-0.11%	大賣/鉅額交易
2021/08/13	19	37.86	53	37.85	37.75	-34	179,344	-0.02%
2021/08/12	21	37.64	34.4	37.86	38.00	-13.4	184,844	-0.01%
2021/08/11	103.2	37.73	157	36.95	37.05	-53.8	191,226	-0.03%	大買/大賣/
2021/08/10	30	36.77	28	36.92	36.80	2	191,021	0.00%
2021/08/09	54	37.31	106	37.23	37.45	-52	196,274	-0.03%	大賣/
2021/08/06	3	35.75	53.1	35.84	35.85	-50.1	201,547	-0.02%
2021/08/05	14	36.06	6	36.15	36.00	8	210,059	0.00%
2021/08/04	7	36.74	1	36.90	36.80	6	221,136	0.00%
2021/08/03	13	36.62	8	36.83	36.90	5	233,961	0.00%
2021/08/02	4.2	36.98	15.7	37.11	37.25	-11.5	242,971	0.00%
2021/07/30	8	36.92	29	36.91	36.35	-21	246,344	-0.01%
2021/07/29	9	35.74	41.1	36.11	36.30	-32.1	254,452	-0.01%
2021/07/28	15	35.19	30	35.16	35.30	-15	260,353	-0.01%
2021/07/27	62	35.34	14	35.36	35.20	48	265,556	0.02%
2021/07/26	6	36.02	7	36.14	35.80	-1	270,709	0.00%
2021/07/23	5	35.71	10	35.93	36.30	-5	275,589	0.00%
2021/07/22	8	35.30	131	35.22	35.20	-123	277,422	-0.04%	大賣/鉅額交易
2021/07/21	126.1	35.39	23	35.38	35.10	103.1	279,934	0.04%	大買/鉅額交易
2021/07/20	38	36.02	2	36.49	36.05	36	282,175	0.01%
2021/07/19	9	36.21	25	36.21	36.60	-16	284,829	-0.01%
2021/07/16	30	36.37	1	36.35	36.35	29	292,244	0.01%
2021/07/15	36.7	36.63	17	36.70	37.00	19.7	295,608	0.01%
2021/07/14	36	36.03	9	36.19	35.90	27	301,447	0.01%
2021/07/13	95	37.03	9.7	37.09	36.50	85.3	306,064	0.03%
2021/07/12	53.1	38.40	51	38.47	37.90	2.1	309,296	0.00%
2021/07/09	31	37.94	4	37.94	38.05	27	312,461	0.01%
2021/07/08	14.1	37.99	32	38.23	38.75	-17.9	318,600	-0.01%
2021/07/07	128.1	38.66	32.1	38.66	38.05	95.9	319,559	0.03%	大買/
2021/07/06	24	39.80	13	40.01	39.70	11	318,322	0.00%
2021/07/05	145.1	39.98	157	40.31	39.90	-11.9	317,842	0.00%	大買/大賣/
2021/07/02	155	39.10	36	39.42	38.95	119	317,242	0.04%	大買/鉅額交易
2021/07/01	228.5	40.17	60.2	39.76	39.10	168.3	316,817	0.05%	大買/鉅額交易
2021/06/30	231.3	39.54	185.5	39.52	39.60	45.8	310,414	0.01%	大買/大賣/
2021/06/29	75.3	37.89	102	37.96	37.75	-26.7	300,495	-0.01%	大賣/
2021/06/28	42	36.79	178.2	36.90	37.45	-136.2	294,424	-0.05%	大賣/鉅額交易
2021/06/25	14	36.03	35.1	36.11	35.75	-21.1	290,148	-0.01%
2021/06/24	19	35.93	34	36.10	35.80	-15	289,062	-0.01%
2021/06/23	83.2	35.57	37	35.54	35.40	46.2	287,679	0.02%
2021/06/22	53.5	35.90	115	36.04	36.15	-61.5	285,044	-0.02%	大賣/
2021/06/21	50	34.41	98	34.40	34.30	-48	280,148	-0.02%
2021/06/18	58	35.46	23.5	35.47	35.00	34.5	278,081	0.01%
2021/06/17	62	35.57	50.2	35.65	35.45	11.9	275,908	0.00%
2021/06/16	31	35.65	33	36.17	35.50	-2	274,433	0.00%
2021/06/15	71.1	35.64	15	35.72	35.85	56.1	272,484	0.02%
2021/06/11	73	36.30	46	36.45	36.15	27	270,263	0.01%
2021/06/10	48	35.54	403.3	35.30	36.15	-355.3	268,228	-0.13%	大賣/鉅額交易
2021/06/09	99	36.06	38.6	36.09	36.10	60.4	265,669	0.02%
2021/06/08	25.1	37.54	16	37.36	37.20	9.1	262,412	0.00%
2021/06/07	99	37.44	33	36.95	37.30	66	261,789	0.03%
2021/06/04	48	38.61	19	38.40	38.05	29	259,522	0.01%
2021/06/03	152	39.29	28	39.15	38.80	124	258,118	0.05%	大買/鉅額交易
2021/06/02	59	38.88	220	38.69	39.50	-161	253,358	-0.06%	大賣/鉅額交易
2021/06/01	78	36.67	41	37.04	37.35	37	245,349	0.02%
2021/05/31	68	38.04	24	38.12	36.95	44	243,104	0.02%
2021/05/28	40	36.94	115.2	36.81	36.55	-75.2	236,893	-0.03%	大賣/
2021/05/27	35.2	34.95	25	35.14	34.60	10.2	230,730	0.00%
2021/05/26	42	34.47	98	34.18	34.85	-56	228,257	-0.02%
2021/05/25	118.7	34.88	50	34.68	34.45	68.7	225,749	0.03%	大買/
2021/05/24	110	35.53	8	35.74	35.50	102	222,323	0.05%	大買/鉅額交易
2021/05/21	44	35.45	113	35.92	36.20	-69	219,566	-0.03%	大賣/
2021/05/20	146.5	36.10	13	35.97	35.15	133.5	213,451	0.06%	大買/鉅額交易
2021/05/19	128	37.02	84.6	37.71	37.80	43.4	206,899	0.02%	大買/
2021/05/18	4	34.10	15	34.67	34.80	-11	198,585	-0.01%
2021/05/17	76.2	32.21	46.4	32.32	31.65	29.8	197,129	0.02%
2021/05/14	434.2	34.76	220	35.63	34.85	214.2	190,893	0.11%	大買/大賣/鉅額交易
2021/05/13	70.6	36.39	136.1	36.51	36.60	-65.5	183,571	-0.04%	大賣/
2021/05/12	240.6	38.85	72	38.87	38.35	168.6	174,735	0.10%	大買/鉅額交易
2021/05/11	217.4	43.77	201.5	44.54	42.00	15.9	163,160	0.01%	大買/大賣/
2021/05/10	83.1	43.92	218.3	43.72	45.00	-135.2	150,016	-0.09%	大賣/鉅額交易
2021/05/07	82	40.15	132.1	40.94	41.20	-50.1	140,620	-0.04%	大賣/
2021/05/06	108.1	40.82	363.6	41.11	41.00	-255.5	136,391	-0.19%	大買/大賣/鉅額交易
2021/05/05	113.8	38.75	153	38.97	39.25	-39.2	126,621	-0.03%	大買/大賣/
2021/05/04	631.2	36.34	65	37.12	36.25	566.2	119,998	0.47%	大買/鉅額交易
2021/05/03	184.1	39.49	115	40.28	38.55	69.1	114,087	0.06%	大買/大賣/
2021/04/29	47.1	39.36	208	39.64	39.30	-160.9	108,516	-0.15%	大賣/鉅額交易
2021/04/28	98.7	38.22	77	38.26	38.20	21.7	103,105	0.02%
2021/04/27	69	39.30	45	39.25	39.10	24	100,884	0.02%
2021/04/26	20	39.06	51.5	39.66	40.00	-31.5	97,370	-0.03%
2021/04/23	37.1	38.05	23.1	38.48	38.10	14	93,376	0.01%
2021/04/22	219.2	40.66	233	41.26	38.90	-13.8	89,332	-0.02%	大買/大賣/
2021/04/21	406.9	38.49	472.9	38.75	38.50	-66	80,896	-0.08%	大買/大賣/
2021/04/20	670.6	38.63	820.6	38.17	39.00	-150	76,893	-0.20%	大買/大賣/鉅額交易
2021/04/19	515.2	37.97	371.6	37.90	38.65	143.6	70,469	0.20%	大買/大賣/鉅額交易
2021/04/16	53	35.00	155.2	35.08	35.15	-102.2	64,352	-0.16%	大賣/鉅額交易
2021/04/15	76	33.09	60.4	33.21	33.00	15.6	59,455	0.03%
2021/04/14	24	32.57	182	32.76	32.95	-158	55,086	-0.29%	大賣/鉅額交易
2021/04/13	50.7	30.39	71	30.56	30.20	-20.3	48,794	-0.04%
2021/04/12	3	29.53	71.7	29.16	29.60	-68.7	48,382	-0.14%
2021/04/09	38	27.95	22.4	27.81	27.95	15.6	46,327	0.03%
2021/04/08	22	27.89	41.2	27.90	28.15	-19.2	44,948	-0.04%
2021/04/07	19	26.81	120	26.61	26.90	-101	42,611	-0.24%	大賣/鉅額交易
2021/04/06	111	25.89	0	0.00	25.95	111	40,260	0.28%	大買/鉅額交易
2021/04/01	6.1	25.90	306	25.90	25.80	-299.9	40,097	-0.75%	大賣/鉅額交易
2021/03/31	322	25.80	12	25.85	25.90	310	39,947	0.78%	大買/鉅額交易
2021/03/30	0	0.00	6	25.59	25.80	-6	39,585	-0.02%
2021/03/29	3	25.53	21	25.44	25.55	-18	39,402	-0.05%
2021/03/26	43	25.05	1	25.00	25.05	42	40,826	0.10%
2021/03/25	13	25.00	0	0.00	25.00	13	41,695	0.03%
2021/03/24	2	25.00	1	25.10	25.00	1	42,013	0.00%
2021/03/23	3	25.17	4.4	25.10	25.10	-1.4	42,212	0.00%
2021/03/22	7	25.06	4	25.10	25.15	3	42,480	0.01%
2021/03/19	7	25.11	1	25.05	25.10	6	43,158	0.01%
2021/03/18	177	25.62	0	0.00	25.45	177	44,172	0.40%	大買/鉅額交易
2021/03/16	3	25.48	3	25.43	25.50	0	44,736	0.00%
2021/03/15	6	25.64	13.8	25.70	25.65	-7.8	44,645	-0.02%
2021/03/12	2.4	25.75	17	25.79	25.90	-14.6	44,668	-0.03%
2021/03/11	23	25.82	2	25.78	25.80	21	44,666	0.05%
2021/03/10	12.4	25.70	15	25.76	25.75	-2.6	44,358	-0.01%
2021/03/09	10	25.70	13	25.63	25.70	-3	43,890	-0.01%
2021/03/08	0	0.00	8.4	25.21	25.10	-8.4	42,839	-0.02%
2021/03/05	7	24.91	5	24.88	24.95	2	42,590	0.00%
2021/03/04	13.8	25.02	19.2	25.16	25.00	-5.5	43,371	-0.01%
2021/03/03	5	24.86	7	24.99	25.05	-2	43,077	0.00%
2021/03/02	8	24.81	11	24.85	24.65	-3	42,658	-0.01%
2021/02/26	60	24.98	0	0.00	24.75	60	43,040	0.14%
2021/02/25	15	25.15	73	25.24	25.30	-58	42,516	-0.14%
2021/02/24	17.2	25.15	5.5	25.14	25.05	11.7	42,546	0.03%
2021/02/23	13.4	25.12	18	25.07	25.30	-4.6	42,107	-0.01%
2021/02/22	28.9	24.70	3	24.73	24.45	25.9	41,215	0.06%
2021/02/19	26	24.43	11	24.45	24.60	15	41,145	0.04%
2021/02/18	4	24.40	11	24.37	24.40	-7	41,183	-0.02%
2021/02/17	1.5	23.92	2	24.03	24.00	-0.5	41,006	0.00%
2021/02/05	1	23.45	7	23.45	23.40	-6	40,664	-0.01%
2021/02/04	65	23.53	0	0.00	23.20	65	40,971	0.16%
2021/02/03	5	23.55	0	0.00	23.65	5	41,657	0.01%
2021/02/02	3.1	23.39	6	23.74	23.80	-2.9	41,591	-0.01%
2021/02/01	2	23.28	3	23.27	23.20	-1	41,378	0.00%
2021/01/29	3	23.00	0	0.00	22.95	3	41,230	0.01%
2021/01/28	6	23.30	20	23.25	23.30	-14	40,840	-0.03%
2021/01/27	6	23.65	0	0.00	23.55	6	40,381	0.01%
2021/01/26	20	23.70	0	0.00	23.70	20	40,242	0.05%
2021/01/25	0	0.00	4	24.05	23.95	-4	40,005	-0.01%
2021/01/22	5	23.38	1.6	23.51	23.65	3.4	39,966	0.01%
2021/01/21	0	0.00	2	23.73	23.60	-2	39,764	-0.01%
2021/01/20	10	23.58	2	23.73	23.45	8	39,561	0.02%
2021/01/19	4	24.30	0	0.00	24.30	4	38,843	0.01%
2021/01/18	13	24.20	1.2	24.21	24.25	11.8	38,668	0.03%
2021/01/15	9	24.92	51	25.06	24.90	-42	38,199	-0.11%
2021/01/14	1.1	25.25	1	25.25	25.30	0.1	37,612	0.00%
2021/01/13	0	0.00	2	25.45	25.55	-2	37,317	-0.01%
2021/01/12	5.1	25.40	3	25.30	25.30	2.1	36,889	0.01%
2021/01/11	3.2	25.73	7	25.69	25.90	-3.9	36,320	-0.01%
2021/01/08	0	0.00	106	25.90	26.00	-106	35,953	-0.29%	大賣/鉅額交易
2021/01/07	3	25.57	30.6	25.44	25.70	-27.6	35,217	-0.08%
2021/01/06	57	26.06	9.3	26.24	25.50	47.7	34,533	0.14%
2021/01/05	63	25.85	73.3	25.83	26.00	-10.3	32,980	-0.03%
2021/01/04	1	25.00	16.1	24.98	24.95	-15.1	30,159	-0.05%
2020/12/31	4.9	24.87	23	24.75	24.75	-18.1	29,624	-0.06%
2020/12/30	4	24.99	52	24.99	25.00	-48	29,359	-0.16%
2020/12/29	6.7	24.55	12.1	24.60	24.65	-5.4	28,602	-0.02%
2020/12/28	11	24.24	0.5	24.20	24.30	10.5	28,170	0.04%
2020/12/25	8	24.23	40.1	24.39	24.20	-32.1	28,056	-0.11%
2020/12/24	5	24.21	3.7	24.22	24.35	1.3	27,781	0.00%
2020/12/23	5.1	24.18	0	0.00	24.40	5.1	27,454	0.02%
2020/12/22	74	24.99	37	25.34	24.50	37	27,142	0.14%
2020/12/21	9.8	24.77	38	24.84	24.95	-28.2	25,565	-0.11%
2020/12/18	1	24.20	6	24.20	24.45	-5	24,615	-0.02%
2020/12/17	82	24.12	12	24.12	24.40	70	24,236	0.29%
2020/12/16	45	24.45	5	24.50	24.40	40	23,865	0.17%
2020/12/15	2	24.68	43	24.66	24.35	-41	23,610	-0.17%
2020/12/14	10	24.05	20	24.53	24.65	-10	22,740	-0.04%
2020/12/11	0.9	23.85	16	23.90	23.95	-15.1	21,317	-0.07%
2020/12/10	2	23.53	28	23.66	23.65	-26	20,885	-0.12%
2020/12/09	7	23.32	1	23.50	23.35	6	20,218	0.03%
2020/12/08	0	0.00	3	23.33	23.35	-3	20,030	-0.01%
2020/12/07	1	23.60	22	23.51	23.45	-21	19,847	-0.11%
2020/12/03	0	0.00	2	23.28	23.30	-2	19,406	-0.01%
2020/12/02	10	23.00	23	23.12	23.30	-13	20,404	-0.06%
2020/12/01	0	0.00	36.3	23.00	23.10	-36.3	20,162	-0.18%
2020/11/30	2.5	23.14	29	23.43	22.80	-26.6	19,995	-0.13%
2020/11/27	1	23.10	2	23.23	23.15	-1	18,928	-0.01%
2020/11/26	0	0.00	1	23.00	23.10	-1	18,492	-0.01%
2020/11/25	6	22.75	60.1	22.87	23.05	-54.1	18,399	-0.29%
2020/11/24	1	22.75	13	22.74	22.65	-12	17,746	-0.07%
2020/11/23	0	22.50	35.4	22.39	22.65	-35.4	17,443	-0.20%
2020/11/19	3	21.95	1	21.95	22.00	2	16,859	0.01%
2020/11/18	0.3	21.90	76	21.95	22.00	-75.7	16,600	-0.46%
2020/11/17	0	0.00	7	21.81	21.95	-7	16,340	-0.04%
2020/11/16	0.1	21.50	1	21.60	21.60	-0.9	16,113	-0.01%
2020/11/13	0	0.00	7	21.55	21.60	-7	15,839	-0.04%
2020/11/11	0	0.00	16	21.35	21.75	-16	15,491	-0.10%
2020/11/09	10	20.70	0.8	20.60	20.70	9.2	14,417	0.06%
2020/11/05	0	0.00	24.1	20.65	20.70	-24.1	14,392	-0.17%
2020/11/03	0	0.00	1	20.55	20.60	-1	14,480	-0.01%
2020/11/02	19	20.50	1	20.50	20.50	18	14,542	0.12%
2020/10/30	10	20.35	0	0.00	20.30	10	14,557	0.07%
2020/10/29	6	20.40	1	20.35	20.40	5	14,346	0.03%
2020/10/27	1	20.65	3	20.65	20.70	-2	14,307	-0.01%
2020/10/26	0	0.00	5	20.65	20.70	-5	14,314	-0.03%
2020/10/23	1	20.50	0	0.00	20.50	1	14,272	0.01%
2020/10/20	0	0.00	10	20.65	20.70	-10	14,576	-0.07%
2020/10/16	0	0.00	15	20.50	20.45	-15	14,737	-0.10%
2020/10/15	1	20.45	0	0.00	20.40	1	15,031	0.01%
2020/10/14	1	20.65	0	0.00	20.70	1	14,967	0.01%
2020/10/13	0	0.00	6.7	20.41	20.55	-6.7	14,908	-0.05%
2020/10/12	0.5	20.50	0	0.00	20.50	0.5	14,960	0.00%
2020/10/07	0	0.00	4.1	20.70	20.65	-4.1	15,043	-0.03%
2020/10/05	0	0.00	1	20.55	20.60	-1	15,039	-0.01%
2020/09/29	0	0.00	1	20.60	20.60	-1	15,211	-0.01%
2020/09/28	1	20.35	1	20.35	20.45	0	15,115	0.00%
2020/09/25	1	20.10	0	0.00	20.15	1	15,243	0.01%
2020/09/24	4	20.00	0	0.00	20.00	4	15,222	0.03%
2020/09/23	5	20.40	10	20.50	20.55	-5	14,914	-0.03%
2020/09/22	0	0.00	1	20.60	20.60	-1	14,860	-0.01%
2020/09/18	5	20.84	1	20.85	20.70	4	14,911	0.03%
2020/09/15	4	20.90	0	0.00	20.95	4	14,724	0.03%
2020/09/14	10	20.95	4	20.95	20.95	6	14,964	0.04%
2020/09/09	1	20.60	7	20.86	21.00	-6	15,017	-0.04%
2020/09/08	4	20.95	4.1	20.92	20.90	-0.1	15,019	0.00%
2020/09/07	3	20.87	24	20.92	21.00	-21	14,899	-0.14%
2020/09/04	10	20.05	8	20.05	20.00	2	13,899	0.01%
2020/09/02	12	20.04	0	0.00	20.10	12	14,179	0.08%
2020/09/01	0	0.00	6	20.05	20.00	-6	14,396	-0.04%
2020/08/27	0	0.00	1.7	20.00	20.05	-1.7	14,984	-0.01%
2020/08/26	0	0.00	5	20.10	20.10	-5	15,259	-0.03%
2020/08/21	1	20.10	9	20.06	20.00	-8	16,099	-0.05%
2020/08/20	5	19.91	0	0.00	19.80	5	16,117	0.03%
2020/08/19	1	20.30	0	0.00	20.25	1	16,064	0.01%
2020/08/18	5	20.40	4	20.44	20.50	1	16,055	0.01%
2020/08/17	1	20.25	2	20.40	20.40	-1	16,161	-0.01%
2020/08/13	1	20.15	1	20.20	20.20	0	16,192	0.00%
2020/08/11	1	20.20	0	0.00	20.20	1	16,326	0.01%
2020/08/10	1	20.10	0	0.00	20.10	1	16,247	0.01%
2020/08/07	4	19.90	0	0.00	19.95	4	16,363	0.02%
2020/08/06	0	0.00	1	19.95	20.10	-1	16,366	-0.01%
2020/08/05	0	0.00	3	19.95	20.00	-3	16,394	-0.02%
2020/08/04	1	19.80	0.1	19.85	19.85	0.9	16,526	0.01%
2020/08/03	5	19.70	4	19.70	19.60	1	16,629	0.01%
2020/07/31	6	19.84	5	19.90	19.80	1	16,624	0.01%
2020/07/29	4	19.94	2	19.90	19.90	2	16,721	0.01%
2020/07/28	5	19.84	0	0.00	19.90	5	16,998	0.03%
2020/07/27	14	20.05	0	0.00	20.00	14	17,336	0.08%
2020/07/24	5	20.27	0	0.00	20.15	5	17,451	0.03%
2020/07/23	50	20.65	0	0.00	20.70	50	17,324	0.29%
2020/07/22	1	20.60	1	20.70	20.70	0	17,399	0.00%
2020/07/21	0	0.00	1	20.80	20.60	-1	17,273	-0.01%
2020/07/16	0	0.00	21	20.95	20.90	-21	17,505	-0.12%
2020/07/14	32	20.65	0	0.00	20.60	32	17,597	0.18%
2020/07/13	0	0.00	3	20.73	20.70	-3	17,830	-0.02%
2020/07/10	4	20.70	1	20.70	20.70	3	18,001	0.02%
2020/07/09	0	0.00	5	20.95	20.85	-5	18,053	-0.03%
2020/07/08	2	20.75	0	0.00	20.85	2	17,838	0.01%
2020/07/06	0	0.00	13	20.88	21.00	-13	17,801	-0.07%
2020/07/02	2	20.65	0	0.00	20.55	2	17,945	0.01%
2020/07/01	4	20.61	0	0.00	20.60	4	18,191	0.02%
2020/06/30	0	0.00	5.1	20.62	20.70	-5.1	18,402	-0.03%
2020/06/29	1	20.50	0	0.00	20.55	1	18,530	0.01%
2020/06/23	1	20.50	0	0.00	20.75	1	18,762	0.01%
2020/06/22	5	20.50	0	0.00	20.55	5	18,823	0.03%
2020/06/19	1	20.75	0	0.00	20.50	1	19,009	0.01%
2020/06/18	6	20.59	10	20.63	20.55	-4	18,922	-0.02%
2020/06/15	13	20.49	1	20.45	20.35	12	20,298	0.06%
2020/06/11	22	21.00	1	21.20	20.90	21	21,033	0.10%
2020/06/10	0	0.00	4	21.20	21.20	-4	21,215	-0.02%
2020/06/09	0	0.00	2	21.30	21.30	-2	22,105	-0.01%
2020/06/08	0	0.00	3	21.15	21.20	-3	22,332	-0.01%
2020/06/05	4.6	20.95	0	21.00	21.00	4.5	22,282	0.02%
2020/06/04	11	20.75	0	0.00	20.95	11	22,261	0.05%
2020/06/03	0	0.00	1	20.70	20.90	-1	22,329	0.00%
2020/06/02	10	20.40	6	20.33	20.40	4	22,070	0.02%
2020/06/01	0	0.00	11	20.05	20.10	-11	21,824	-0.05%
2020/05/29	1	19.90	1	19.90	19.80	0	21,671	0.00%
2020/05/28	8	19.90	1	19.95	19.95	7	21,275	0.03%
2020/05/27	15	19.88	5	19.80	19.90	10	21,237	0.05%
2020/05/22	4	19.69	0	0.00	19.60	4	21,395	0.02%
2020/05/20	2	19.85	0	0.00	19.90	2	21,238	0.01%
2020/05/18	14	19.63	0	0.00	19.65	14	21,021	0.07%
2020/05/15	31	19.65	0	0.00	19.55	31	20,988	0.15%
2020/05/12	3	19.65	1	19.60	19.60	2	20,666	0.01%
2020/05/11	10	19.90	1	19.80	19.85	9	20,479	0.04%
2020/05/08	3	19.80	11	19.70	19.65	-8	20,276	-0.04%
2020/05/07	2	19.60	0	0.00	19.55	2	20,222	0.01%
2020/05/06	12	19.57	0	0.00	19.55	12	20,121	0.06%
2020/05/05	0	0.00	12	19.89	19.80	-12	20,058	-0.06%
2020/05/04	7	19.44	2	19.60	19.55	5	19,987	0.03%
2020/04/30	0	0.00	7	20.05	20.00	-7	19,779	-0.04%
2020/04/29	2	19.90	7	19.81	19.85	-5	19,476	-0.03%
2020/04/28	1	19.50	1	19.55	19.55	0	19,392	0.00%
2020/04/27	4	19.48	1	19.35	19.50	3	19,817	0.02%
2020/04/23	10	19.10	0	0.00	19.15	10	19,559	0.05%
2020/04/22	17	18.94	0	0.00	19.15	17	19,431	0.09%
2020/04/21	4	19.23	0	0.00	19.10	4	19,302	0.02%
2020/04/20	6	19.66	0	0.00	19.60	6	19,026	0.03%
2020/04/17	5	19.88	0	0.00	19.75	5	18,952	0.03%
2020/04/16	10	19.73	0	0.00	19.75	10	18,742	0.05%
2020/04/15	9	19.94	0	0.00	20.00	9	18,458	0.05%
2020/04/14	2	19.60	1	19.75	19.75	1	18,220	0.01%
2020/04/13	0	0.00	8	19.59	19.55	-8	18,059	-0.04%
2020/04/10	1.5	19.65	11	19.63	19.70	-9.5	18,024	-0.05%
2020/04/09	2	19.50	0	0.00	19.50	2	18,018	0.01%
2020/04/08	1	19.50	2	19.48	19.55	-1	17,889	-0.01%
2020/04/07	1	19.25	0	0.00	19.30	1	17,812	0.01%
2020/04/06	0.5	19.25	11	19.25	19.25	-10.5	17,823	-0.06%
2020/04/01	5	18.83	0	0.00	18.80	5	17,534	0.03%
2020/03/31	12	19.00	0	0.00	18.95	12	17,223	0.07%
2020/03/30	11	18.91	0	0.00	19.00	11	16,956	0.06%
2020/03/27	3	19.55	0	0.00	19.40	3	16,707	0.02%
2020/03/25	18	19.42	10.1	19.50	19.40	7.9	16,647	0.05%
2020/03/24	5	19.31	10	19.30	19.05	-5	16,370	-0.03%
2020/03/23	19	18.86	3	19.10	18.90	16	16,187	0.10%
2020/03/20	11	19.10	20	19.10	19.80	-9	16,059	-0.06%
2020/03/19	27	18.48	20	18.75	18.60	7	15,358	0.05%
2020/03/18	11	19.39	0	0.00	19.30	11	14,776	0.07%
2020/03/17	2	19.45	11	19.40	19.50	-9	14,449	-0.06%
2020/03/16	30	20.08	1	20.15	20.00	29	13,826	0.21%
2020/03/13	15	20.10	0	0.00	20.20	15	13,439	0.11%
2020/03/12	15	21.34	0	0.00	21.40	15	12,375	0.12%
2020/03/11	122	22.20	0	0.00	22.35	122	11,961	1.02%	大買/鉅額交易
2020/03/09	60	22.42	0	0.00	22.40	60	11,569	0.52%
2020/03/06	9	22.89	0	0.00	22.90	9	11,174	0.08%
2020/03/05	0	0.00	9	23.21	23.30	-9	11,009	-0.08%
2020/03/04	0	0.00	1	23.10	23.20	-1	11,010	-0.01%
2020/03/03	1	22.90	6	22.96	23.00	-5	10,953	-0.05%
2020/03/02	4	22.78	0	0.00	22.90	4	10,887	0.04%
2020/02/27	10	22.88	0	0.00	23.00	10	11,221	0.09%
2020/02/26	25	22.90	0	0.00	22.85	25	11,114	0.22%
2020/02/25	20	23.00	2.6	22.96	22.95	17.4	10,903	0.16%
2020/02/24	1	23.00	0	0.00	23.00	1	10,874	0.01%
2020/02/21	4	23.23	5	23.20	23.20	-1	10,749	-0.01%
2020/02/20	1	23.30	0	0.00	23.30	1	10,707	0.01%
2020/02/18	5	23.30	0	0.00	23.45	5	10,670	0.05%
2020/02/17	1	23.25	0	0.00	23.35	1	10,690	0.01%
2020/02/14	1	23.35	0	0.00	23.45	1	10,802	0.01%
2020/02/13	2	23.40	1	23.35	23.40	1	10,797	0.01%
2020/02/12	7	23.44	2	23.45	23.45	5	10,796	0.05%
2020/02/11	0	0.00	3	23.45	23.45	-3	10,841	-0.03%
2020/02/10	1	23.30	0	0.00	23.45	1	10,871	0.01%
2020/02/07	1	23.25	0	0.00	23.30	1	10,836	0.01%
2020/02/05	2	23.25	0	0.00	23.25	2	10,959	0.02%
2020/02/03	2	23.03	1.6	23.04	23.00	0.4	10,969	0.00%
2020/01/31	42	23.22	2	23.25	23.10	40	10,846	0.37%
2020/01/30	8.4	23.08	5	23.38	23.00	3.4	10,692	0.03%
2020/01/20	2	24.00	0	0.00	24.05	2	10,165	0.02%
2020/01/17	0	0.00	1	24.05	24.05	-1	10,170	-0.01%
2020/01/15	0	0.00	17	24.00	24.05	-17	10,355	-0.16%
2020/01/14	0	0.00	5.2	24.05	24.05	-5.2	10,383	-0.05%
2020/01/13	0.1	23.90	0	0.00	24.00	0.1	10,408	0.00%
2020/01/10	1	23.75	18.6	23.70	23.85	-17.6	10,386	-0.17%
2020/01/08	7	23.59	0	0.00	23.55	7	10,529	0.07%
2020/01/03	0	0.00	7	24.04	24.10	-7	10,569	-0.07%
2020/01/02	0	0.00	6.2	24.00	24.00	-6.2	10,504	-0.06%
2019/12/31	10	24.05	6	24.06	23.90	4	10,506	0.04%
2019/12/30	0	0.00	2	24.05	24.00	-2	10,464	-0.02%
2019/12/26	5	23.85	1	23.85	23.90	4	10,447	0.04%
2019/12/25	0	0.00	1	23.90	23.80	-1	10,690	-0.01%
2019/12/24	0	0.00	2	23.88	23.85	-2	10,812	-0.02%
2019/12/23	0	0.00	3.4	23.85	23.90	-3.4	10,870	-0.03%
2019/12/20	2	23.63	0	0.00	23.65	2	10,904	0.02%
2019/12/18	0	23.75	17.2	23.71	23.90	-17.2	10,752	-0.16%
2019/12/16	5	23.60	0	0.00	23.50	5	10,728	0.05%
2019/12/13	1	23.65	13.3	23.65	23.70	-12.3	10,773	-0.11%
2019/12/12	0	0.00	10	23.55	23.45	-10	10,737	-0.09%
2019/12/11	1	23.40	0.1	23.45	23.50	0.9	10,665	0.01%
2019/12/06	0	0.00	20	23.35	23.40	-20	10,905	-0.18%
2019/12/05	1	23.45	0	0.00	23.45	1	10,886	0.01%
2019/12/04	0	0.00	5	23.55	23.60	-5	10,920	-0.05%
2019/11/28	0	0.00	10.3	23.60	23.70	-10.3	11,172	-0.09%
2019/11/27	5	23.65	0	0.00	23.65	5	11,239	0.04%
2019/11/26	0	0.00	1	23.55	23.55	-1	11,346	-0.01%
2019/11/15	0	0.00	2	23.30	23.20	-2	11,831	-0.02%
2019/11/14	5	23.25	5	23.20	23.20	0	11,932	0.00%
2019/11/13	3	23.40	0	0.00	23.35	3	12,086	0.02%
2019/11/12	0	0.00	10	23.80	23.80	-10	12,080	-0.08%
2019/11/11	0	0.00	0.2	23.75	23.80	-0.2	12,181	0.00%
2019/11/08	5	23.70	18	23.79	23.80	-13	12,219	-0.11%
2019/11/07	0	0.00	5	23.75	23.75	-5	12,289	-0.04%
2019/11/06	2	23.65	0	0.00	23.65	2	12,316	0.02%
2019/11/05	2	23.60	6.5	23.78	23.80	-4.5	12,484	-0.04%
2019/11/04	0	0.00	2	23.55	23.60	-2	12,458	-0.02%
2019/11/01	0	0.00	13	23.55	23.55	-13	12,566	-0.10%
2019/10/30	1	23.35	0	0.00	23.50	1	12,806	0.01%
2019/10/25	1	23.35	20	23.35	23.45	-19	12,833	-0.15%
2019/10/24	1	23.45	1	23.40	23.50	0	12,894	0.00%
2019/10/23	11	23.39	10	23.30	23.40	1	13,192	0.01%
2019/10/22	0	0.00	2	23.38	23.40	-2	13,318	-0.02%
2019/10/21	2	23.25	1.1	23.26	23.30	0.9	13,338	0.01%
2019/10/18	0	0.00	22	23.25	23.25	-22	13,356	-0.16%
2019/10/17	0	0.00	3	23.18	23.25	-3	13,417	-0.02%
2019/10/16	0.5	23.20	0	0.00	23.20	0.5	13,284	0.00%
2019/10/15	0	0.00	3	23.18	23.20	-3	13,239	-0.02%
2019/10/09	12	22.92	1	23.00	22.90	11	13,266	0.08%
2019/10/07	1	22.95	0	0.00	22.95	1	13,179	0.01%
2019/10/03	5	22.87	0	0.00	22.85	5	13,123	0.04%
2019/10/02	28	22.99	0	0.00	22.95	28	12,990	0.22%
2019/10/01	1	22.95	0.5	23.05	23.05	0.5	12,942	0.00%
2019/09/27	10	23.00	0	0.00	23.00	10	12,707	0.08%
2019/09/25	1	23.05	0	0.00	23.10	1	12,697	0.01%
2019/09/23	4	23.20	0	0.00	23.15	4	12,599	0.03%
2019/09/20	6	23.18	1	23.20	23.45	5	12,765	0.04%
2019/09/19	2	23.10	5	23.10	23.20	-3	12,561	-0.02%
2019/09/17	4	23.31	0	0.00	23.20	4	12,564	0.03%
2019/09/16	20	23.50	0	0.00	23.55	20	12,689	0.16%
2019/09/12	1	23.55	5	23.60	23.50	-4	12,835	-0.03%
2019/09/11	11	23.40	4	23.50	23.50	7	12,980	0.05%
2019/09/10	15	23.28	3	23.33	23.35	12	12,971	0.09%
2019/09/09	10	23.20	5	23.20	23.20	5	12,914	0.04%
2019/09/06	2	23.10	10	23.20	23.15	-8	12,996	-0.06%
2019/09/05	3	23.15	11	23.12	23.15	-8	13,021	-0.06%
2019/09/04	2	23.00	0.9	23.15	23.00	1.1	12,955	0.01%
2019/08/30	0	0.00	8	23.13	23.15	-8	12,884	-0.06%
2019/08/29	8	22.87	0	0.00	22.95	8	12,872	0.06%
2019/08/28	1	22.80	0	0.00	23.10	1	12,854	0.01%
2019/08/27	3	22.87	0	0.00	22.85	3	12,773	0.02%
2019/08/26	2	22.88	0	0.00	22.95	2	12,402	0.02%
2019/08/22	10	23.05	0	0.00	23.15	10	12,445	0.08%
2019/08/21	15	23.07	0	0.00	23.05	15	13,992	0.11%
2019/08/20	7	23.09	0	0.00	23.05	7	13,989	0.05%
2019/08/16	6	23.04	6	23.00	23.10	0	13,853	0.00%
2019/08/15	5	23.05	0	0.00	23.05	5	13,779	0.04%
2019/08/14	20	23.25	0	0.00	23.20	20	13,920	0.14%
2019/08/12	10	23.25	0	0.00	23.30	10	14,019	0.07%
2019/08/07	2	23.30	0	0.00	23.30	2	14,400	0.01%
2019/08/06	1	23.30	0	0.00	23.50	1	14,661	0.01%
2019/08/05	6	23.54	14	23.47	23.50	-8	14,687	-0.05%
2019/08/02	6	23.63	0	0.00	23.65	6	14,594	0.04%
2019/08/01	6	23.86	0	0.00	23.80	6	14,550	0.04%
2019/07/30	3	24.10	10	24.15	24.10	-7	14,440	-0.05%
2019/07/29	5	24.20	0	0.00	24.15	5	14,547	0.03%
2019/07/26	1	24.15	0	0.00	24.20	1	14,535	0.01%
2019/07/25	5	24.09	19	24.25	24.10	-14	14,505	-0.10%
2019/07/24	72	24.96	0	0.00	25.00	72	14,326	0.50%
2019/07/19	0	0.00	2	24.95	24.90	-2	13,965	-0.01%
2019/07/17	3	24.75	0	0.00	24.85	3	13,857	0.02%
2019/07/16	11	24.70	0	0.00	24.85	11	13,779	0.08%
2019/07/15	2	24.80	0	0.00	24.70	2	13,655	0.01%
2019/07/12	0	0.00	1	24.80	24.80	-1	13,652	-0.01%
2019/07/09	0	0.00	1.5	24.68	24.65	-1.5	13,778	-0.01%
2019/07/05	1	24.70	0	0.00	24.70	1	13,767	0.01%
2019/07/04	2	24.60	52	24.61	24.65	-50	13,901	-0.36%
2019/07/03	4	24.66	0.1	24.65	24.70	3.9	13,966	0.03%
2019/07/02	3	24.77	50	24.80	24.60	-47	13,975	-0.34%
2019/06/27	0	0.00	6	25.00	24.90	-6	14,032	-0.04%
2019/06/26	0	0.00	2	24.95	24.90	-2	13,918	-0.01%
2019/06/25	0	0.00	1	25.00	25.00	-1	13,937	-0.01%
2019/06/21	5	24.80	0	0.00	25.00	5	13,775	0.04%
2019/06/19	0	0.00	3	24.80	24.95	-3	13,299	-0.02%
2019/06/14	0	0.00	2	24.58	24.50	-2	12,936	-0.02%
2019/06/13	0	0.00	1	24.50	24.45	-1	12,841	-0.01%
2019/06/12	0	0.00	1	24.50	24.55	-1	12,971	-0.01%
2019/06/10	0	0.00	1	24.40	24.50	-1	13,039	-0.01%
2019/06/06	0.7	24.35	0	0.00	24.35	0.7	13,073	0.01%
2019/06/03	4	24.00	0	0.00	24.15	4	13,164	0.03%
2019/05/30	1	24.15	1	24.15	24.10	0	13,450	0.00%
2019/05/29	2	24.18	0	0.00	24.10	2	13,529	0.01%
2019/05/28	0	0.00	1	24.50	24.30	-1	13,551	-0.01%
2019/05/27	3	24.20	0	0.00	24.30	3	12,083	0.02%
2019/05/24	1	24.35	1.5	24.38	24.40	-0.5	12,096	0.00%
2019/05/23	2	24.45	0	0.00	24.45	2	12,125	0.02%
2019/05/22	10.1	24.30	0	0.00	24.45	10.1	12,132	0.08%
2019/05/21	0.1	24.65	1	24.40	24.65	-0.9	12,129	-0.01%
2019/05/16	2	23.98	0	0.00	24.00	2	11,768	0.02%
2019/05/15	7	24.09	0	0.00	24.00	7	11,656	0.06%
2019/05/14	2	24.13	0	0.00	24.10	2	11,518	0.02%
2019/05/13	8	24.44	0	0.00	24.45	8	11,229	0.07%
2019/05/10	7	24.69	0	0.00	24.55	7	11,347	0.06%
2019/05/09	4	24.80	0	0.00	24.70	4	11,508	0.03%
2019/05/06	6	24.86	1	25.00	25.00	5	11,607	0.04%
2019/05/02	1.1	25.00	0	0.00	24.90	1.1	11,588	0.01%
2019/04/30	0.1	24.95	0	0.00	24.95	0.1	11,626	0.00%
2019/04/29	0.1	25.00	0	0.00	25.10	0.1	11,591	0.00%
2019/04/26	0	0.00	121	25.00	25.10	-121	11,687	-1.04%	大賣/鉅額交易
2019/04/25	2	25.05	0.3	25.00	25.00	1.7	11,761	0.01%
2019/04/24	4	25.10	0	0.00	25.10	4	11,798	0.03%
2019/04/22	2	25.10	0	0.00	25.10	2	12,158	0.02%
2019/04/19	0.1	25.10	0	0.00	25.20	0.1	12,358	0.00%
2019/04/18	0	0.00	20	25.05	25.10	-20	12,581	-0.16%
2019/04/17	0.4	25.15	0	0.00	25.25	0.4	12,962	0.00%
2019/04/16	3	25.17	0	0.00	25.20	3	13,024	0.02%
2019/04/15	1	25.15	0	0.00	25.05	1	13,145	0.01%
2019/04/10	0	0.00	1	25.15	25.25	-1	13,263	-0.01%
2019/04/02	5	24.90	0	0.00	24.90	5	13,375	0.04%
2019/04/01	0	0.00	0.1	25.00	25.00	-0.1	13,234	0.00%
2019/03/29	5	25.00	0	0.00	25.30	5	13,053	0.04%
2019/03/27	5	25.05	11	25.00	25.05	-6	13,055	-0.05%
2019/03/25	1	24.90	0	0.00	24.85	1	13,264	0.01%
2019/03/21	0	0.00	6	25.00	25.00	-6	13,325	-0.05%
2019/03/19	4	25.05	0	0.00	24.85	4	13,675	0.03%
2019/03/18	14	24.99	17.8	24.95	25.05	-3.8	13,701	-0.03%
2019/03/14	1	24.80	0	0.00	24.75	1	13,559	0.01%
2019/03/13	3	24.93	1	24.90	25.00	2	13,605	0.01%
2019/03/11	1	24.70	0	0.00	24.70	1	13,845	0.01%
2019/03/08	1	24.80	0	0.00	24.75	1	13,833	0.01%
2019/03/07	2.1	24.95	0	0.00	24.95	2.1	14,144	0.01%
2019/03/06	12.5	25.10	0	0.00	25.15	12.5	14,054	0.09%
2019/03/05	0	0.00	0.5	25.30	25.40	-0.5	14,086	0.00%
2019/03/04	0.4	25.30	5	25.32	25.35	-4.6	14,212	-0.03%
2019/02/27	0.2	25.35	0	0.00	25.50	0.2	14,199	0.00%
2019/02/26	0	0.00	11.6	25.41	25.50	-11.6	14,093	-0.08%
2019/02/25	0	0.00	2	25.30	25.30	-2	13,895	-0.01%
2019/02/22	0	0.00	4	25.18	25.25	-4	13,888	-0.03%
2019/02/19	1.2	25.00	0	0.00	25.00	1.2	13,870	0.01%
2019/02/18	0.2	25.10	2	25.30	25.15	-1.8	13,953	-0.01%
2019/02/15	0	0.00	1	25.25	25.20	-1	14,131	-0.01%
2019/02/14	1	25.25	0	0.00	25.20	1	14,201	0.01%
2019/02/12	0	0.00	2	25.35	25.45	-2	14,021	-0.01%
2019/02/11	0	0.00	2	25.45	25.25	-2	13,978	-0.01%
2019/01/30	0	0.00	11	25.43	25.45	-11	13,914	-0.08%
2019/01/29	0	0.00	2	25.23	25.35	-2	13,765	-0.01%
2019/01/28	1	25.30	6	25.35	25.35	-5	13,811	-0.04%
2019/01/25	0	0.00	6	25.28	25.35	-6	13,917	-0.04%
2019/01/24	0	24.95	16	25.07	25.10	-16	13,742	-0.12%
2019/01/23	0	24.95	0	0.00	25.05	0	13,915	0.00%
2019/01/17	0	0.00	2	24.95	25.00	-2	14,079	-0.01%
2019/01/15	0	0.00	1.7	24.96	25.00	-1.7	14,467	-0.01%
2019/01/11	2	24.85	2	24.90	24.90	0	14,314	0.00%
2019/01/09	2	24.85	0	0.00	24.95	2	14,168	0.01%
2019/01/07	0	0.00	3	24.40	24.45	-3	14,206	-0.02%
2019/01/03	1	24.00	0	0.00	24.15	1	15,220	0.01%
2018/12/28	0	0.00	1	24.15	24.25	-1	15,614	-0.01%
2018/12/27	2	23.90	0	0.00	23.95	2	15,728	0.01%
2018/12/26	2	23.80	0	0.00	23.80	2	15,745	0.01%
2018/12/25	2	23.83	2	23.75	23.80	0	15,970	0.00%
2018/12/21	0	0.00	12	24.20	24.20	-12	16,676	-0.07%
2018/12/20	0	0.00	1	24.30	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	1	24.30	24.30	-1	16,861	-0.01%
2018/12/18	1	24.00	0	0.00	24.05	1	16,938	0.01%
2018/12/17	1	24.10	0	0.00	24.05	1	17,173	0.01%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	1	24.35	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	2	24.10	24.35	-2	17,364	-0.01%
2018/12/11	0	0.00	1	23.85	23.95	-1	17,231	-0.01%
2018/12/10	0	0.00	1	23.85	23.80	-1	17,241	-0.01%
2018/12/06	0	0.00	58.8	24.07	23.95	-58.8	17,525	-0.34%
2018/12/04	0	0.00	1	24.15	24.45	-1	17,615	-0.01%
2018/12/03	1	24.25	0	0.00	24.25	1	17,446	0.01%
2018/11/28	4	23.61	5	23.70	23.85	-1	17,175	-0.01%
2018/11/27	2	23.65	0	0.00	23.65	2	17,067	0.01%
2018/11/26	2	23.80	0	0.00	23.95	2	16,983	0.01%
2018/11/23	0	0.00	1	23.95	23.85	-1	16,869	-0.01%
2018/11/21	1	24.05	0	0.00	24.05	1	17,109	0.01%
2018/11/15	5	24.03	0	0.00	24.10	5	17,675	0.03%
2018/11/14	4	24.01	0	0.00	24.10	4	17,803	0.02%
2018/11/12	0	0.00	0.6	24.25	24.25	-0.6	17,710	0.00%
2018/11/08	0	0.00	2	24.58	24.70	-2	18,425	-0.01%
2018/11/05	1	23.95	1	23.95	24.35	0	18,497	0.00%
2018/11/02	2	23.98	0	0.00	24.15	2	18,420	0.01%
2018/11/01	1	24.15	1	24.10	24.05	0	18,370	0.00%
2018/10/26	11	23.60	0	0.00	23.65	11	18,157	0.06%
2018/10/25	6	23.49	2	23.83	23.75	4	18,193	0.02%
2018/10/24	5	23.67	0	0.00	23.70	5	18,250	0.03%
2018/10/23	2	24.05	0	0.00	24.15	2	18,150	0.01%
2018/10/17	1	24.15	0	0.00	24.15	1	20,042	0.00%
2018/10/12	0	0.00	1	24.20	24.50	-1	19,699	-0.01%
2018/10/11	1	24.00	1	24.05	24.20	0	19,466	0.00%
2018/10/09	0	0.00	1	25.50	25.35	-1	18,594	-0.01%
2018/10/08	0	0.00	1	25.30	25.25	-1	18,261	-0.01%
2018/10/04	0	0.00	4	25.35	25.40	-4	17,992	-0.02%
2018/10/03	0	0.00	2	25.35	25.45	-2	17,849	-0.01%
2018/10/02	1	25.30	0	0.00	25.20	1	17,636	0.01%
2018/10/01	0	0.00	5	25.51	25.50	-5	17,469	-0.03%
2018/09/28	0	0.00	7	25.50	25.50	-7	17,346	-0.04%
2018/09/27	0	0.00	1.1	25.39	25.45	-1.1	16,943	-0.01%
2018/09/26	0	0.00	11	25.47	25.45	-11	16,810	-0.07%
2018/09/25	0	0.00	4	25.34	25.35	-4	16,673	-0.02%
2018/09/21	0	0.00	3	25.18	25.25	-3	16,545	-0.02%
2018/09/20	0.3	24.95	0	0.00	25.00	0.3	16,361	0.00%
2018/09/18	0	0.00	2	25.00	25.00	-2	16,396	-0.01%
2018/09/17	1	24.35	0.1	24.50	24.50	0.9	16,171	0.01%
2018/09/14	2	24.45	4.1	24.50	24.45	-2.1	16,245	-0.01%
2018/09/12	1.2	24.35	1	24.40	24.30	0.2	16,122	0.00%
2018/09/10	2	24.53	0	0.00	24.60	2	16,129	0.01%
2018/09/07	0.1	24.70	0	0.00	24.70	0.1	16,402	0.00%
2018/09/06	2	24.65	0	0.00	24.80	2	16,464	0.01%
2018/09/04	2.1	24.85	2	24.90	24.95	0.1	16,351	0.00%
2018/08/31	0.1	25.10	0	0.00	25.15	0.1	16,311	0.00%
2018/08/29	0	0.00	1	25.40	25.45	-1	16,325	-0.01%
2018/08/28	0	0.00	0.2	25.35	25.50	-0.2	16,458	0.00%
2018/08/27	1	25.25	6	25.15	25.30	-5	16,795	-0.03%
2018/08/24	0	0.00	40	25.40	25.25	-40	17,001	-0.24%
2018/08/23	0	0.00	52	25.45	25.50	-52	17,559	-0.30%
2018/08/22	0	0.00	27	25.35	25.30	-27	17,578	-0.15%
2018/08/21	0	0.00	7	25.00	25.00	-7	17,100	-0.04%
2018/08/20	0	0.00	2.1	24.94	24.95	-2.1	16,914	-0.01%
2018/08/17	0	0.00	27	24.88	24.65	-27	16,776	-0.16%
2018/08/16	0	0.00	15	24.93	24.90	-15	16,711	-0.09%
2018/08/15	3	24.92	2	24.95	24.75	1	16,584	0.01%
2018/08/14	0	0.00	35	24.91	24.95	-35	16,044	-0.22%
2018/08/10	2	24.50	4	24.55	24.55	-2	15,559	-0.01%
2018/08/09	0	0.00	20	24.85	24.85	-20	15,519	-0.13%
2018/08/07	0	0.00	2	24.90	24.90	-2	15,356	-0.01%
2018/08/06	0	0.00	4	24.88	24.90	-4	15,283	-0.03%
2018/08/03	0	0.00	42	24.74	24.75	-42	15,211	-0.28%
2018/08/02	0	0.00	7	24.69	24.65	-7	15,227	-0.05%
2018/08/01	0	0.00	42	24.95	24.95	-42	15,059	-0.28%
2018/07/31	0	0.00	1	24.95	25.00	-1	14,917	-0.01%
2018/07/30	0	0.00	10	24.73	24.80	-10	14,675	-0.07%
2018/07/27	1	24.60	0	0.00	24.65	1	14,454	0.01%
2018/07/26	2	24.45	5	24.65	24.65	-3	14,269	-0.02%
2018/07/25	1	24.85	47	24.85	24.80	-46	13,646	-0.34%
2018/07/24	0	0.00	6	24.74	24.75	-6	13,215	-0.05%
2018/07/23	0	0.00	5	24.22	24.25	-5	12,709	-0.04%
2018/07/20	0	0.00	5	24.17	24.25	-5	12,691	-0.04%
2018/07/19	0	0.00	49	24.16	24.20	-49	12,702	-0.39%
2018/07/18	0	0.00	1	24.05	24.10	-1	12,705	-0.01%
2018/07/16	0	0.00	8	23.95	23.90	-8	12,680	-0.06%
2018/07/13	0	0.00	8	23.78	23.90	-8	12,783	-0.06%
2018/07/11	0	0.00	1	23.60	23.70	-1	12,832	-0.01%
2018/07/10	1	23.60	0	0.00	23.65	1	12,831	0.01%
2018/07/06	3	23.35	0	0.00	23.50	3	12,956	0.02%
2018/07/05	0	0.00	4	23.48	23.45	-4	13,002	-0.03%
2018/07/03	1	23.30	0	0.00	23.25	1	13,391	0.01%
2018/06/28	7	23.27	0	0.00	23.25	7	13,245	0.05%
2018/06/27	35	23.28	0	0.00	23.25	35	13,223	0.26%
2018/06/25	5	23.45	0	0.00	23.40	5	13,264	0.04%
2018/06/21	20	23.65	0	0.00	23.65	20	13,257	0.15%
2018/06/19	11	23.45	0	0.00	23.40	11	13,396	0.08%
2018/06/15	5	23.75	0	0.00	23.65	5	13,211	0.04%
2018/06/14	9	23.84	0	0.00	23.70	9	12,912	0.07%
2018/06/13	0	0.00	3	24.10	24.05	-3	12,729	-0.02%
2018/06/12	0	0.00	0.5	24.10	24.15	-0.5	13,129	0.00%
2018/06/07	0	0.00	32	24.35	24.40	-32	13,272	-0.24%
2018/06/06	0	0.00	3	24.23	24.25	-3	13,178	-0.02%
2018/06/05	0	0.00	6	24.25	24.30	-6	13,165	-0.05%
2018/06/04	6	23.82	43.8	23.97	24.20	-37.8	13,052	-0.29%
2018/06/01	0	0.00	1	23.70	23.75	-1	12,778	-0.01%
2018/05/31	1	23.30	5	23.31	23.60	-4	12,562	-0.03%
2018/05/30	2	23.20	0	0.00	23.20	2	12,337	0.02%
2018/05/29	1	23.35	0	0.00	23.40	1	12,372	0.01%
2018/05/28	1	23.40	0	0.00	23.40	1	12,633	0.01%
2018/05/22	0	0.00	1	23.35	23.30	-1	13,363	-0.01%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/17	1	23.35	0	0.00	23.35	1	14,238	0.01%
2018/05/15	30	23.40	0	0.00	23.35	30	14,759	0.20%
2018/05/08	0	0.00	5	23.36	23.40	-5	15,676	-0.03%
2018/05/07	2	23.25	0	0.00	23.25	2	15,800	0.01%
2018/05/04	2	23.25	0	0.00	23.25	2	15,907	0.01%
2018/05/03	2	23.35	0	0.00	23.25	2	15,970	0.01%
2018/05/02	0	0.00	3	23.72	23.65	-3	16,037	-0.02%
2018/04/27	2	23.40	0	0.00	23.40	2	15,873	0.01%
2018/04/26	0	0.00	0.7	23.40	23.35	-0.7	15,951	0.00%
2018/04/25	3	23.30	1	23.30	23.40	2	15,937	0.01%
2018/04/18	1	23.35	0	0.00	23.40	1	16,275	0.01%
2018/04/17	3	23.37	0	0.00	23.30	3	16,402	0.02%
2018/04/13	2	23.50	0	0.00	23.45	2	16,896	0.01%
2018/04/12	2	23.48	0	0.00	23.60	2	17,352	0.01%
2018/04/11	3	23.67	0	0.00	23.60	3	17,553	0.02%
2018/04/09	5	23.55	1	23.80	23.80	4	17,899	0.02%
2018/04/03	2	23.40	1	23.50	23.35	1	17,720	0.01%
2018/04/02	3	23.60	0	0.00	23.50	3	17,670	0.02%
2018/03/31	1	23.50	0	0.00	23.45	1	17,721	0.01%
2018/03/30	0	0.00	1	23.50	23.50	-1	17,898	-0.01%
2018/03/29	14	23.26	0.2	23.40	23.20	13.8	17,851	0.08%
2018/03/28	12	23.49	0	0.00	23.40	12	17,584	0.07%
2018/03/27	11	23.50	0.7	23.55	23.55	10.3	17,637	0.06%
2018/03/26	3.3	23.33	1	23.45	23.45	2.3	17,596	0.01%
2018/03/23	2	23.50	2	23.50	23.50	0	17,539	0.00%
2018/03/22	2	23.75	0.1	23.85	23.85	1.9	17,424	0.01%
2018/03/21	10	23.75	1	23.75	23.75	9	17,370	0.05%
2018/03/15	2	23.80	0	0.00	23.75	2	17,447	0.01%
2018/03/14	0.4	23.95	0	0.00	23.85	0.4	17,442	0.00%
2018/03/13	5	23.70	1	23.80	23.85	4	17,434	0.02%
2018/03/12	0	0.00	3	23.75	23.70	-3	17,215	-0.02%
2018/03/09	2	23.55	0	0.00	23.60	2	17,252	0.01%
2018/03/08	5	23.49	2	23.48	23.50	3	17,209	0.02%
2018/03/07	9	23.59	1	23.55	23.50	8	17,120	0.05%
2018/03/06	16	23.71	0	0.00	23.70	16	16,947	0.09%
2018/03/05	4	23.53	2	23.60	23.60	2	17,210	0.01%
2018/03/02	43	23.95	0	0.00	23.95	43	16,891	0.25%
2018/03/01	0	0.00	7	24.45	24.40	-7	16,605	-0.04%
2018/02/27	1	24.15	0	0.00	24.10	1	16,290	0.01%
2018/02/26	1	24.20	0	0.00	24.20	1	16,060	0.01%
2018/02/23	0.6	24.50	5	24.55	24.50	-4.4	15,938	-0.03%
2018/02/22	1	24.05	1	24.20	24.30	0	15,768	0.00%
2018/02/21	1	24.05	1	24.00	24.50	0	15,556	0.00%
2018/02/12	2	23.70	0	0.00	23.65	2	15,225	0.01%
2018/02/09	14	23.59	1	23.70	23.75	13	15,056	0.09%
2018/02/08	2	23.68	1	23.80	23.75	1	14,842	0.01%
2018/02/07	11	23.76	1	23.95	23.60	10	14,770	0.07%
2018/02/06	54	23.88	70	23.90	23.60	-16	14,412	-0.11%
2018/02/05	9	24.52	0	0.00	24.50	9	13,818	0.07%
2018/02/02	1	24.85	0	0.00	24.80	1	13,589	0.01%
2018/02/01	1.8	24.88	0	0.00	24.85	1.8	13,554	0.01%
2018/01/31	10	24.90	0	0.00	24.90	10	13,507	0.07%
2018/01/30	10	25.00	2	25.20	24.90	8	13,336	0.06%
2018/01/29	1	24.95	0	0.00	25.15	1	13,171	0.01%
2018/01/26	1	24.90	0	0.00	25.10	1	13,022	0.01%
2018/01/25	0	0.00	2	25.10	25.10	-2	12,946	-0.02%
2018/01/24	2	24.85	0	0.00	25.00	2	12,803	0.02%
2018/01/23	2	24.90	0	0.00	25.00	2	12,763	0.02%
2018/01/16	0	0.00	12	25.08	25.20	-12	12,241	-0.10%
2018/01/15	32.4	25.10	1.3	25.08	25.10	31.1	12,149	0.26%
2018/01/12	70	25.35	1	25.40	25.35	69	12,011	0.57%
2018/01/11	0	0.00	2	25.30	25.30	-2	11,740	-0.02%
2018/01/10	0.2	25.15	5	25.32	25.30	-4.8	11,594	-0.04%
2018/01/08	0	0.00	8.5	25.16	25.25	-8.5	11,124	-0.08%
2018/01/05	40	24.90	31	24.95	24.95	9	10,659	0.08%
2018/01/04	0	0.00	3	24.93	24.80	-3	10,430	-0.03%
2018/01/03	0	0.00	3	24.85	24.90	-3	10,285	-0.03%