中鋼 (2002)-台新-建北券商分點個股進出

台股 » 個股 » 中鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼

(2002)

可現股當沖

股價
23.25
漲跌
▼0.05
漲幅
-0.21%
成交量
24,339張
產業
上市鋼鐵類股
3564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－台新-建北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	20	23.26	0.2	23.35	23.25	19.8	26,750	0.07%
2024/06/13	84.2	23.27	1	23.30	23.30	83.2	26,786	0.31%
2024/06/12	69	23.41	18	23.38	23.30	51	26,796	0.19%
2024/06/11	54.4	23.47	0	0.00	23.35	54.4	26,722	0.20%
2024/06/07	3	23.57	2	23.55	23.70	1	26,389	0.00%
2024/06/06	53.1	23.53	1	23.55	23.50	52.1	26,157	0.20%
2024/06/05	9	23.57	1	23.60	23.55	8	25,865	0.03%
2024/06/04	43	23.65	1	23.65	23.60	42	25,876	0.16%
2024/06/03	9	23.78	31	23.70	23.80	-22	25,801	-0.09%
2024/05/31	15	23.82	13	23.83	23.75	2	25,771	0.01%
2024/05/30	23.3	23.85	11	23.85	23.85	12.3	25,130	0.05%
2024/05/29	23.1	24.00	28	24.11	23.95	-4.9	25,086	-0.02%
2024/05/28	0.1	24.10	0	0.00	24.20	0.1	24,969	0.00%
2024/05/27	46.2	23.96	1.5	23.98	23.90	44.7	25,149	0.18%
2024/05/24	38.2	24.06	2.4	24.11	24.00	35.8	24,931	0.14%
2024/05/23	52.6	24.24	0	0.00	24.15	52.6	24,638	0.21%
2024/05/22	52	24.65	2	24.85	24.60	50	24,097	0.21%
2024/05/21	6	24.95	0	0.00	24.90	6	23,503	0.03%
2024/05/20	3	25.17	1.1	25.20	25.25	2	23,399	0.01%
2024/05/17	1	25.05	1	25.20	25.05	0	23,172	0.00%
2024/05/16	2.4	25.13	11.3	25.09	25.15	-8.9	23,279	-0.04%
2024/05/15	11.1	24.86	6.8	24.81	24.75	4.3	22,889	0.02%
2024/05/14	1	25.05	10	25.05	25.00	-9	22,969	-0.04%
2024/05/13	4	24.85	18	24.82	24.85	-14	22,959	-0.06%
2024/05/09	1.9	24.70	12	24.78	24.60	-10.1	22,874	-0.04%
2024/05/08	7	24.69	1	24.60	24.75	6	22,990	0.03%
2024/05/07	2.2	24.98	0	0.00	24.90	2.2	22,825	0.01%
2024/05/06	1	25.05	0.1	25.00	25.10	0.9	22,774	0.00%
2024/05/03	5.6	25.10	12	25.24	24.95	-6.4	22,734	-0.03%
2024/05/02	3	24.90	5	25.00	24.95	-2	22,550	-0.01%
2024/04/30	2	24.90	1.1	25.05	24.85	0.9	22,573	0.00%
2024/04/29	0	0.00	10.9	24.94	25.00	-10.9	22,531	-0.05%
2024/04/26	14	24.64	1	24.65	24.55	13	22,361	0.06%
2024/04/25	5	24.55	0.6	24.61	24.55	4.4	22,522	0.02%
2024/04/24	2	24.78	1	24.85	24.75	1	22,584	0.00%
2024/04/23	1	24.85	7	25.01	24.85	-6	22,958	-0.03%
2024/04/22	1	24.70	12.1	24.72	24.70	-11.1	23,079	-0.05%
2024/04/19	15.4	24.48	11	24.52	24.45	4.4	22,843	0.02%
2024/04/18	3	24.60	16	24.84	24.80	-13	22,443	-0.06%
2024/04/17	8.1	24.41	4	24.40	24.45	4.1	22,124	0.02%
2024/04/16	9.1	24.35	21	24.28	24.25	-11.9	21,924	-0.05%
2024/04/15	39.5	24.72	13	24.64	24.55	26.5	21,955	0.12%
2024/04/12	35.1	24.97	13	24.89	24.85	22.1	21,603	0.10%
2024/04/11	6	25.36	23	25.33	25.30	-17	21,411	-0.08%
2024/04/10	12.3	25.83	9	25.93	25.60	3.3	21,174	0.02%
2024/04/09	48	25.96	188.6	25.96	26.05	-140.6	20,756	-0.68%	大賣/鉅額交易
2024/04/08	8	24.65	28.4	24.93	25.00	-20.4	19,149	-0.11%
2024/04/03	124	24.81	108	24.50	24.65	16	18,646	0.09%	大買/大賣/
2024/04/02	2.5	24.18	4.3	24.18	24.30	-1.8	18,076	-0.01%
2024/04/01	22.5	24.00	1	23.95	24.00	21.5	18,022	0.12%
2024/03/29	0.1	23.90	3	23.90	23.90	-2.9	18,075	-0.02%
2024/03/28	41	23.88	45.1	23.90	23.80	-4.1	18,183	-0.02%
2024/03/27	13.2	23.94	0	0.00	23.90	13.2	18,448	0.07%
2024/03/26	5	23.89	2	23.85	24.00	3	18,659	0.02%
2024/03/25	8.1	23.80	5.9	23.81	23.85	2.2	19,003	0.01%
2024/03/22	1	23.80	17	23.85	23.95	-16	19,488	-0.08%
2024/03/21	13	23.71	21	23.67	23.85	-8	20,422	-0.04%
2024/03/20	120.7	23.56	11	23.55	23.50	109.7	21,978	0.50%	大買/鉅額交易
2024/03/19	14.3	23.65	1	23.70	23.65	13.3	22,295	0.06%
2024/03/18	30.1	23.65	7.2	23.67	23.70	22.9	22,698	0.10%
2024/03/15	6	23.90	17	23.91	23.85	-11	22,887	-0.05%
2024/03/14	18	24.01	5	24.05	24.05	13	23,135	0.06%
2024/03/13	33.2	23.93	0	0.00	23.95	33.2	23,130	0.14%
2024/03/12	2	24.10	10	24.10	24.15	-8	22,921	-0.03%
2024/03/11	7	24.02	11	24.00	24.05	-4	23,083	-0.02%
2024/03/08	23.2	23.91	16	23.90	24.10	7.2	23,355	0.03%
2024/03/07	29	23.93	79	23.94	23.95	-50	23,599	-0.21%
2024/03/06	45	24.09	12.3	24.10	24.05	32.7	24,137	0.14%
2024/03/05	12.1	24.08	3	24.08	24.05	9.1	25,743	0.04%
2024/03/04	39	24.13	20	24.14	24.20	19	26,527	0.07%
2024/03/01	19.1	24.37	1.1	24.40	24.45	18	27,266	0.07%
2024/02/29	14.6	24.57	0	0.00	24.60	14.6	27,983	0.05%
2024/02/27	67.5	24.64	0	0.00	24.65	67.5	28,695	0.24%
2024/02/26	10	24.93	1	24.90	24.90	9	29,191	0.03%
2024/02/23	9	25.00	0	0.00	25.00	9	29,768	0.03%
2024/02/22	3	25.17	0	0.00	25.15	3	30,494	0.01%
2024/02/21	2.6	25.18	0	0.00	25.25	2.6	30,630	0.01%
2024/02/20	1	25.32	0	0.00	25.30	1	30,797	0.00%
2024/02/19	1	25.10	27	25.21	25.40	-26	31,056	-0.08%
2024/02/16	13.4	24.92	0	0.00	24.90	13.4	31,421	0.04%
2024/02/15	40.2	24.65	45	24.64	24.60	-4.8	31,562	-0.02%
2024/02/05	15	24.90	0	0.00	24.85	15	31,422	0.05%
2024/02/02	0.2	25.15	2.2	25.11	25.15	-2	31,452	-0.01%
2024/02/01	0	0.00	5	25.20	25.25	-5	31,600	-0.02%
2024/01/31	5.3	24.92	0	0.00	25.15	5.3	31,838	0.02%
2024/01/30	6	25.33	0	0.00	25.05	6	31,894	0.02%
2024/01/29	1	25.50	0	0.00	25.45	1	32,286	0.00%
2024/01/26	1	25.20	0	0.00	25.25	1	32,375	0.00%
2024/01/25	4.3	25.11	2	25.00	25.10	2.3	32,373	0.01%
2024/01/24	0	0.00	25	25.10	25.15	-25	32,398	-0.08%
2024/01/23	1.1	24.76	6	24.80	24.80	-4.9	32,402	-0.02%
2024/01/22	2.2	24.76	0	0.00	24.75	2.2	32,302	0.01%
2024/01/19	16.3	24.64	1	24.65	24.65	15.3	32,342	0.05%
2024/01/18	15.2	24.86	0	0.00	24.80	15.2	32,343	0.05%
2024/01/17	37.1	25.03	1	25.15	24.80	36.1	32,692	0.11%
2024/01/16	16	25.36	0	0.00	25.20	16	32,521	0.05%
2024/01/15	4	25.90	0.1	25.90	25.80	3.9	32,397	0.01%
2024/01/12	0.1	25.80	0	0.00	25.80	0.1	32,977	0.00%
2024/01/11	1	25.80	1	25.90	25.80	0	33,234	0.00%
2024/01/10	0.5	25.95	2	25.85	25.85	-1.5	34,221	0.00%
2024/01/09	15	26.08	0	0.00	26.00	15	34,423	0.04%
2024/01/08	7.1	26.50	27	26.63	26.50	-19.9	34,277	-0.06%
2024/01/05	6	26.64	0	0.00	26.70	6	34,359	0.02%
2024/01/04	5.5	26.56	3	26.63	26.70	2.5	34,474	0.01%
2024/01/03	9.5	26.59	0	0.00	26.70	9.5	34,778	0.03%
2024/01/02	0.1	26.85	11	27.00	27.00	-11	34,674	-0.03%
2023/12/29	5	26.88	0.1	26.95	27.00	4.9	34,911	0.01%
2023/12/28	1	26.90	1	26.85	27.00	0	35,276	0.00%
2023/12/27	1.2	26.89	5	26.77	26.90	-3.8	35,434	-0.01%
2023/12/26	12	26.80	10	26.90	26.90	2	35,611	0.01%
2023/12/25	11.6	26.81	18.5	26.81	26.85	-6.9	36,045	-0.02%
2023/12/22	2	26.63	12	26.58	26.75	-10	36,644	-0.03%
2023/12/21	4	26.45	4	26.50	26.60	0	36,500	0.00%
2023/12/20	30	26.61	6	26.58	26.55	24	36,266	0.07%
2023/12/19	5	26.62	2	26.48	26.65	3	35,930	0.01%
2023/12/18	43.4	26.78	41	26.86	26.65	2.4	35,758	0.01%
2023/12/15	22.3	26.05	33	26.04	26.45	-10.8	34,745	-0.03%
2023/12/14	3	25.30	0	0.00	25.40	3	33,085	0.01%
2023/12/13	34.2	25.17	6.9	25.08	25.15	27.2	32,610	0.08%
2023/12/12	41.7	25.51	10	25.40	25.45	31.7	32,687	0.10%
2023/12/11	7.5	25.78	10	25.75	25.70	-2.5	32,312	-0.01%
2023/12/08	2	25.95	30	25.90	26.10	-28	31,727	-0.09%
2023/12/07	2	26.10	0	0.00	26.05	2	31,646	0.01%
2023/12/06	1.1	26.09	0.5	26.10	26.25	0.7	31,648	0.00%
2023/12/05	0	0.00	63	26.00	26.10	-63	31,527	-0.20%
2023/12/04	11.3	25.75	16.1	26.02	26.05	-4.9	31,330	-0.02%
2023/12/01	53.3	25.85	1.8	25.92	26.00	51.5	30,872	0.17%
2023/11/30	48.2	25.91	46	26.17	26.20	2.2	30,075	0.01%
2023/11/29	5.1	25.90	1.4	26.13	26.20	3.7	28,343	0.01%
2023/11/28	1	26.20	3	26.10	26.10	-2	27,448	-0.01%
2023/11/27	44	25.68	62	26.07	26.15	-18	26,911	-0.07%
2023/11/24	48.2	25.43	85	25.58	25.90	-36.8	26,050	-0.14%
2023/11/22	2.2	25.30	0	0.00	25.80	2.2	24,680	0.01%
2023/11/21	24	25.64	6	25.61	25.70	18	24,330	0.07%
2023/11/20	12.2	25.29	0	0.00	25.30	12.2	23,784	0.05%
2023/11/17	17.1	25.16	20	25.18	25.20	-2.9	23,897	-0.01%
2023/11/16	5.4	25.12	2.6	25.17	25.20	2.8	23,902	0.01%
2023/11/15	10.3	24.88	2.1	24.76	24.95	8.2	23,694	0.03%
2023/11/14	5.2	24.35	0	0.00	24.55	5.2	23,488	0.02%
2023/11/13	8.2	24.51	61	24.75	24.50	-52.8	23,736	-0.22%
2023/11/10	2	24.65	2	24.43	24.65	0	23,935	0.00%
2023/11/09	3.2	24.46	2	24.40	24.55	1.2	23,952	0.01%
2023/11/08	3.2	24.49	0	0.00	24.60	3.2	24,099	0.01%
2023/11/07	7	24.57	0.6	24.63	24.80	6.4	24,043	0.03%
2023/11/06	18.5	25.16	7.5	25.23	25.00	11	24,007	0.05%
2023/11/03	7.3	24.55	0	0.00	24.55	7.3	23,732	0.03%
2023/11/02	1	24.30	2.5	24.32	24.25	-1.5	23,784	-0.01%
2023/11/01	8	24.19	7	24.21	24.05	1	23,862	0.00%
2023/10/31	15	24.08	2	24.15	24.15	13	23,946	0.05%
2023/10/30	0.1	24.20	1	24.20	24.10	-0.9	24,425	0.00%
2023/10/27	9	24.04	4	24.05	24.00	5	24,546	0.02%
2023/10/26	9.1	24.18	28	24.15	24.05	-18.9	24,855	-0.08%
2023/10/25	0.1	24.40	13	24.23	24.40	-12.9	24,877	-0.05%
2023/10/24	20.1	23.58	0	0.00	23.60	20.1	24,831	0.08%
2023/10/23	7.2	23.82	0	0.00	23.80	7.2	24,893	0.03%
2023/10/20	29.4	23.99	1	24.05	23.90	28.4	24,917	0.11%
2023/10/19	112.1	24.36	0	0.00	24.50	112.1	24,651	0.45%	大買/鉅額交易
2023/10/18	11.5	24.35	3	24.72	24.85	8.5	24,631	0.03%
2023/10/17	7	24.50	9.6	24.62	24.75	-2.6	23,878	-0.01%
2023/10/16	4	24.59	0	0.00	24.75	4	23,809	0.02%
2023/10/13	3	24.87	2	24.80	24.85	1	23,802	0.00%
2023/10/12	4	24.79	1	24.90	24.85	3	23,787	0.01%
2023/10/11	2.6	24.52	0	0.00	24.60	2.6	23,649	0.01%
2023/10/06	11.6	24.54	1	24.60	24.65	10.6	23,291	0.05%
2023/10/05	7.7	24.46	6	24.54	24.55	1.7	23,213	0.01%
2023/10/04	8.2	24.30	0	0.00	24.25	8.2	22,864	0.04%
2023/10/03	18.2	24.94	2	24.90	24.85	16.2	22,390	0.07%
2023/10/02	13.2	25.00	0	0.00	25.25	13.2	22,231	0.06%
2023/09/28	21.1	25.03	23	25.06	25.25	-1.9	22,362	-0.01%
2023/09/27	123	25.44	11	25.39	25.45	112	21,904	0.51%	大買/鉅額交易
2023/09/26	14.1	26.04	0	0.00	26.05	14.1	21,314	0.07%
2023/09/25	2	26.20	20	26.20	26.20	-18	21,227	-0.08%
2023/09/22	5	26.20	0.1	26.25	26.20	4.9	21,466	0.02%
2023/09/21	25.4	26.20	5	26.10	26.15	20.4	21,461	0.09%
2023/09/20	2.3	26.55	0.1	26.65	26.50	2.2	21,129	0.01%
2023/09/19	12	26.64	1	26.55	26.50	11	21,163	0.05%
2023/09/18	3	26.75	1	26.80	26.75	2	21,342	0.01%
2023/09/15	9	26.48	0	0.00	26.60	9	21,363	0.04%
2023/09/14	1	26.60	0	0.00	26.60	1	20,796	0.00%
2023/09/13	43	26.40	5	26.38	26.35	38	20,744	0.18%
2023/09/12	3.1	26.30	2	26.35	26.30	1.1	20,930	0.01%
2023/09/11	1.7	26.30	3	26.25	26.25	-1.3	20,867	-0.01%
2023/09/08	3	26.33	12	26.40	26.35	-9	20,807	-0.04%
2023/09/07	2.3	26.51	1	26.50	26.50	1.3	20,793	0.01%
2023/09/06	1	26.95	1	26.95	26.80	0	20,656	0.00%
2023/09/05	0.5	27.10	3	27.05	27.10	-2.5	20,611	-0.01%
2023/09/04	1	27.05	12	26.87	27.05	-11	20,597	-0.05%
2023/09/01	7	26.57	8	26.73	26.70	-1	20,572	0.00%
2023/08/31	8	26.53	2	26.63	26.50	6	20,563	0.03%
2023/08/30	6.1	26.51	2	26.50	26.55	4.1	20,161	0.02%
2023/08/29	10.2	26.26	3	26.15	26.40	7.2	20,104	0.04%
2023/08/28	5.1	26.48	0	0.00	26.50	5.1	19,863	0.03%
2023/08/25	11	26.35	0	0.00	26.30	11	20,604	0.05%
2023/08/24	2	26.50	0	0.00	26.50	2	20,759	0.01%
2023/08/23	7.2	26.62	0	0.00	26.60	7.2	20,872	0.03%
2023/08/22	106.5	26.75	0	0.00	26.70	106.5	20,883	0.51%	大買/鉅額交易
2023/08/21	4.1	27.13	0	0.00	27.10	4.1	20,951	0.02%
2023/08/18	2.1	27.10	10	27.20	27.20	-7.9	21,018	-0.04%
2023/08/17	28.7	26.37	6.4	26.30	26.60	22.3	20,864	0.11%
2023/08/16	29.1	26.89	5	26.90	26.85	24.1	20,669	0.12%
2023/08/15	8.9	27.12	0	0.00	27.10	8.9	20,450	0.04%
2023/08/14	127.3	27.22	3	27.33	27.20	124.3	20,375	0.61%	大買/鉅額交易
2023/08/11	17.1	27.72	1	27.65	27.65	16.1	20,288	0.08%
2023/08/10	36	27.88	7	27.86	27.90	29	20,157	0.14%
2023/08/09	24	27.98	1	28.05	28.15	23	19,964	0.12%
2023/08/08	8.9	28.28	3	28.30	28.25	5.9	19,821	0.03%
2023/08/07	0.1	28.44	2	28.30	28.50	-1.9	19,652	-0.01%
2023/08/04	6	28.13	5	28.25	28.30	1	19,542	0.01%
2023/08/02	21	28.01	6	28.26	28.00	15	19,568	0.08%
2023/08/01	4	28.14	0	0.00	28.15	4	19,103	0.02%
2023/07/31	10	27.99	2	27.95	27.95	8	19,064	0.04%
2023/07/28	9.7	28.23	25	28.15	28.20	-15.3	18,801	-0.08%
2023/07/27	27.2	28.37	1	28.41	28.45	26.1	18,612	0.14%
2023/07/26	4.1	28.30	1	28.45	28.55	3.1	18,339	0.02%
2023/07/25	3	29.43	5	29.43	29.35	-2	18,191	-0.01%
2023/07/24	23.2	29.30	5	29.35	29.40	18.2	18,423	0.10%
2023/07/21	8.1	29.20	11	29.32	29.25	-2.9	18,479	-0.02%
2023/07/20	4	29.29	0	0.00	29.45	4	18,429	0.02%
2023/07/19	0.1	29.25	1	29.20	29.30	-0.9	18,152	0.00%
2023/07/18	1.1	29.16	8.3	29.16	29.20	-7.2	18,075	-0.04%
2023/07/17	0	0.00	5	29.14	29.30	-5	17,943	-0.03%
2023/07/14	1	29.20	0.3	29.15	29.15	0.7	18,019	0.00%
2023/07/13	0	0.00	6	29.13	29.05	-6	17,990	-0.03%
2023/07/12	5	28.86	8	28.80	28.85	-3	18,231	-0.02%
2023/07/11	2	28.88	0	0.00	28.85	2	18,450	0.01%
2023/07/10	2.5	28.82	1.2	28.81	28.70	1.3	18,897	0.01%
2023/07/07	6.1	28.71	28	28.62	28.65	-21.9	19,088	-0.11%
2023/07/06	18.6	29.02	0	0.00	28.95	18.6	19,032	0.10%
2023/07/05	1	29.50	48	29.60	29.50	-47	18,642	-0.25%
2023/07/04	3.2	29.58	2	29.55	29.55	1.2	18,571	0.01%
2023/07/03	5	29.59	10.3	29.64	29.80	-5.3	18,535	-0.03%
2023/06/30	5.2	29.42	0	0.00	29.40	5.2	18,572	0.03%
2023/06/29	2	29.63	16	29.66	29.65	-14	18,275	-0.08%
2023/06/28	1.4	29.70	0	0.00	29.70	1.4	18,157	0.01%
2023/06/27	8	29.74	1.1	29.61	29.75	6.9	18,219	0.04%
2023/06/26	5	29.61	0	29.75	29.60	5	18,273	0.03%
2023/06/21	0	0.00	1	29.75	29.65	-1	18,157	-0.01%
2023/06/20	4	29.75	12	29.84	29.75	-8	18,113	-0.04%
2023/06/19	5	29.85	0.5	29.80	29.85	4.5	18,084	0.02%
2023/06/16	5	29.79	7	29.70	29.75	-2	18,049	-0.01%
2023/06/15	8.1	29.64	0	0.00	29.65	8.1	17,898	0.05%
2023/06/14	6	29.76	1	29.85	29.65	5	18,448	0.03%
2023/06/13	4	29.70	1	29.65	29.60	3	18,504	0.02%
2023/06/12	6	29.72	0	0.00	29.65	6	18,590	0.03%
2023/06/09	3	29.80	0	0.00	29.75	3	18,691	0.02%
2023/06/08	0.4	29.85	3	29.78	29.75	-2.6	18,830	-0.01%
2023/06/07	5.3	29.90	1.1	29.86	29.90	4.2	18,996	0.02%
2023/06/06	0.6	29.85	4.2	29.89	29.90	-3.6	19,059	-0.02%
2023/06/05	2.7	29.68	8	29.71	29.60	-5.3	19,128	-0.03%
2023/06/02	2.1	29.40	1	29.45	29.40	1.1	19,154	0.01%
2023/06/01	3.2	29.17	1	29.15	29.10	2.2	19,112	0.01%
2023/05/31	6.1	29.04	10	29.35	29.00	-3.9	19,040	-0.02%
2023/05/30	18.1	29.05	2	29.15	29.00	16.1	18,395	0.09%
2023/05/29	20.1	29.09	3	29.27	29.05	17.1	18,552	0.09%
2023/05/26	1.2	29.31	1	29.40	29.20	0.2	18,590	0.00%
2023/05/25	9.1	29.58	3	29.60	29.40	6.1	18,417	0.03%
2023/05/24	0.1	29.94	0	0.00	29.95	0.1	18,202	0.00%
2023/05/23	12	29.94	6	29.97	29.90	6	18,389	0.03%
2023/05/22	0	30.00	5	29.75	30.00	-5	18,345	-0.03%
2023/05/19	1	29.50	1	29.75	29.60	0	18,103	0.00%
2023/05/18	4	29.73	6	29.58	29.70	-2	18,078	-0.01%
2023/05/17	1	29.65	3	29.58	29.60	-2	18,061	-0.01%
2023/05/16	1	29.20	7	29.16	29.20	-6	17,856	-0.03%
2023/05/15	2	29.00	0	0.00	29.15	2	17,817	0.01%
2023/05/12	1.5	29.23	4	29.16	29.00	-2.5	17,776	-0.01%
2023/05/11	1.5	29.23	4	29.16	29.15	-2.5	17,699	-0.01%
2023/05/10	6	29.22	0	0.00	29.35	6	17,751	0.03%
2023/05/09	14	29.31	1	29.25	29.35	13	17,807	0.07%
2023/05/08	5	29.27	1	29.30	29.30	4	17,776	0.02%
2023/05/05	4.5	29.04	5	29.00	29.10	-0.5	17,797	0.00%
2023/05/04	7	29.01	0	0.00	29.10	7	17,883	0.04%
2023/05/03	9	29.12	0.1	29.25	29.15	8.9	17,938	0.05%
2023/05/02	8	29.21	2	29.25	29.30	6	18,221	0.03%
2023/04/28	3.2	29.13	0	0.00	29.10	3.2	18,833	0.02%
2023/04/27	14.1	28.90	2	29.05	28.90	12.1	18,787	0.06%
2023/04/26	11	29.28	0	0.00	29.30	11	18,472	0.06%
2023/04/25	14	29.90	3	30.20	29.75	11	18,392	0.06%
2023/04/24	7	30.08	1	30.10	30.05	6	18,492	0.03%
2023/04/21	9.1	30.23	2	30.35	30.15	7.1	18,533	0.04%
2023/04/20	3	30.35	0	0.00	30.45	3	18,599	0.02%
2023/04/19	14	30.49	3.1	30.65	30.45	10.9	19,090	0.06%
2023/04/18	4	30.68	0.1	30.75	30.70	3.9	18,913	0.02%
2023/04/17	105.1	30.94	8	30.70	30.75	97.1	18,886	0.51%	大買/
2023/04/14	4	31.01	0	0.00	31.10	4	18,795	0.02%
2023/04/13	3	31.45	42	31.35	31.45	-39	18,821	-0.21%
2023/04/12	2	30.95	4	31.08	31.10	-2	18,533	-0.01%
2023/04/11	7	30.86	5	30.86	30.90	2	18,691	0.01%
2023/04/10	1	30.85	3	30.93	30.90	-2	18,960	-0.01%
2023/04/07	0	30.85	10	30.85	30.80	-10	19,061	-0.05%
2023/04/06	12	30.77	0	0.00	30.80	12	19,260	0.06%
2023/03/31	1	31.05	3	31.10	30.90	-2	19,621	-0.01%
2023/03/30	3.6	30.91	0	0.00	31.00	3.6	21,941	0.02%
2023/03/28	0	0.00	1	30.95	30.85	-1	25,765	0.00%
2023/03/27	105	30.85	11	30.83	30.90	94	27,362	0.34%	大買/
2023/03/23	0	31.20	0	0.00	31.25	0	29,352	0.00%
2023/03/22	0	0.00	5	31.05	31.20	-5	29,610	-0.02%
2023/03/21	14	31.23	1	31.25	31.20	13	30,163	0.04%
2023/03/20	11	31.00	19	31.37	31.20	-8	30,288	-0.03%
2023/03/17	5.1	31.31	25	31.07	31.45	-20	30,414	-0.07%
2023/03/16	21	30.67	1	30.60	30.60	20	30,063	0.07%
2023/03/15	12	30.74	0	0.00	30.70	12	30,163	0.04%
2023/03/14	1	30.70	3.1	30.85	30.70	-2.1	30,388	-0.01%
2023/03/13	6	30.90	5.1	30.78	31.00	0.9	30,657	0.00%
2023/03/10	4	30.54	6	30.60	30.60	-2	30,725	-0.01%
2023/03/09	9.1	30.84	0	30.80	30.75	9.1	30,970	0.03%
2023/03/08	2	30.98	0	0.00	31.20	2	31,556	0.01%
2023/03/07	2	30.88	2	31.03	31.10	0	31,827	0.00%
2023/03/06	3	30.80	5	30.85	30.80	-2	32,278	-0.01%
2023/03/03	0.3	30.72	0.1	30.85	30.70	0.2	32,666	0.00%
2023/03/02	3.5	30.35	7	30.64	30.65	-3.5	33,313	-0.01%
2023/03/01	19.3	30.43	1.4	30.42	30.30	17.9	33,269	0.05%
2023/02/24	11.3	31.53	2.2	31.55	31.40	9.1	32,884	0.03%
2023/02/23	12	31.92	1	31.90	31.80	11	32,816	0.03%
2023/02/22	5.1	31.75	6	31.94	31.95	-0.9	32,943	0.00%
2023/02/21	48.7	32.14	172	32.02	32.10	-123.3	33,101	-0.37%	大賣/鉅額交易
2023/02/20	6.8	31.68	0	0.00	32.00	6.8	33,056	0.02%
2023/02/17	2	31.53	0	31.70	31.70	2	33,345	0.01%
2023/02/16	1.1	31.65	0	0.00	31.60	1.1	34,103	0.00%
2023/02/15	1	31.30	0	0.00	31.35	1	34,376	0.00%
2023/02/14	0	0.00	1	31.55	31.45	-1	34,309	0.00%
2023/02/13	11	31.40	32	31.35	31.45	-21	34,452	-0.06%
2023/02/10	1.2	31.14	0	0.00	31.25	1.2	34,587	0.00%
2023/02/09	2	31.35	0	0.00	31.30	2	34,750	0.01%
2023/02/08	1.3	31.45	0	0.00	31.45	1.3	34,940	0.00%
2023/02/07	2	31.20	17	31.35	31.45	-15	34,964	-0.04%
2023/02/06	7	31.50	7	31.45	31.05	0	34,949	0.00%
2023/02/03	8	31.41	0.1	31.50	31.40	7.9	34,828	0.02%
2023/02/02	11	31.85	5	31.75	31.95	6	34,818	0.02%
2023/02/01	17.3	31.82	6	32.04	32.00	11.3	34,770	0.03%
2023/01/31	5	32.22	2	32.10	31.65	3	34,785	0.01%
2023/01/30	0	0.00	32.1	31.85	32.10	-32.1	34,490	-0.09%
2023/01/17	2.3	30.99	1.3	31.00	31.20	1	33,992	0.00%
2023/01/16	8	30.96	0	0.00	31.05	8	34,017	0.02%
2023/01/13	13	31.30	6	31.22	31.05	7	34,090	0.02%
2023/01/12	5	31.15	1	31.05	31.05	4	34,885	0.01%
2023/01/11	2	30.70	7	30.80	30.70	-5	34,972	-0.01%
2023/01/10	0	0.00	10	30.80	30.85	-10	35,179	-0.03%
2023/01/09	0	0.00	8	30.71	30.95	-8	35,303	-0.02%
2023/01/05	0	0.00	1	30.05	30.00	-1	35,172	0.00%
2023/01/04	4.2	29.89	0	0.00	29.90	4.2	35,277	0.01%
2023/01/03	0	0.00	22	30.20	30.25	-22	35,433	-0.06%
2022/12/30	3	29.90	0	0.00	29.80	3	35,227	0.01%
2022/12/29	20.1	29.95	65	29.88	29.95	-44.9	35,231	-0.13%
2022/12/28	0.3	30.30	2	30.48	30.60	-1.7	35,061	0.00%
2022/12/27	53	30.46	2	30.25	30.30	51	34,931	0.15%
2022/12/26	67	30.68	29	30.72	30.60	38	34,857	0.11%
2022/12/23	4	30.23	12	30.62	30.70	-8	34,932	-0.02%
2022/12/22	25	30.29	40	30.60	30.65	-15	34,654	-0.04%
2022/12/21	49.1	29.47	63	29.45	29.70	-13.9	32,460	-0.04%
2022/12/20	12.1	28.73	23	28.92	28.45	-10.9	30,545	-0.04%
2022/12/19	71	28.47	0	0.00	28.30	71	29,331	0.24%
2022/12/16	8.2	29.01	5	29.10	29.40	3.2	27,890	0.01%
2022/12/15	40	29.56	41	29.48	29.25	-1	26,717	0.00%
2022/12/14	0	0.00	1	29.00	29.05	-1	26,766	0.00%
2022/12/13	18	29.31	34	29.19	29.15	-16	27,093	-0.06%
2022/12/12	1	28.75	1	28.85	29.00	0	26,667	0.00%
2022/12/09	2	28.90	2	29.00	29.05	0	27,144	0.00%
2022/12/07	0	29.10	2.1	29.25	29.00	-2.1	27,079	-0.01%
2022/12/06	5	29.05	1	29.25	29.00	4	27,066	0.01%
2022/12/05	3.1	28.86	1	29.20	29.20	2.1	26,901	0.01%
2022/12/02	2	29.00	0	0.00	29.00	2	26,847	0.01%
2022/12/01	1.2	29.22	3	29.45	29.25	-1.8	26,934	-0.01%
2022/11/30	11	29.14	17	29.14	29.15	-6	26,661	-0.02%
2022/11/29	15	28.75	18	28.89	28.70	-3	26,061	-0.01%
2022/11/28	13	28.00	5	28.30	27.90	8	25,715	0.03%
2022/11/25	12	28.98	11	29.28	28.75	1	25,289	0.00%
2022/11/24	6	29.20	15	29.21	29.20	-9	24,984	-0.04%
2022/11/23	0	0.00	7	29.00	29.00	-7	24,482	-0.03%
2022/11/22	1	28.90	0	0.00	29.00	1	24,459	0.00%
2022/11/18	5.9	28.35	1	28.30	28.40	4.9	24,031	0.02%
2022/11/17	2	28.40	10.7	28.53	28.40	-8.7	23,905	-0.04%
2022/11/16	1	28.80	1	28.70	28.80	0	23,797	0.00%
2022/11/15	19	29.07	41	29.02	29.10	-22	23,637	-0.09%
2022/11/14	6	28.79	10	28.46	28.95	-4	23,327	-0.02%
2022/11/11	1	27.80	9	27.99	28.00	-8	22,650	-0.04%
2022/11/09	10	27.75	2	27.55	27.80	8	22,554	0.04%
2022/11/08	12	27.32	0	0.00	27.40	12	22,670	0.05%
2022/11/07	2	27.05	5	27.05	27.15	-3	22,823	-0.01%
2022/11/04	3	26.60	0	0.00	26.75	3	22,951	0.01%
2022/11/03	2	26.85	0	0.00	26.85	2	22,855	0.01%
2022/11/01	0	0.00	1	27.00	27.00	-1	23,055	0.00%
2022/10/31	0	0.00	5	26.95	26.85	-5	23,188	-0.02%
2022/10/28	1	27.00	0	0.00	27.15	1	23,351	0.00%
2022/10/27	1	27.15	0	0.00	27.05	1	23,482	0.00%
2022/10/25	2.1	27.32	0	0.00	27.25	2.1	24,274	0.01%
2022/10/24	5.1	28.00	2	27.88	28.00	3.1	24,257	0.01%
2022/10/21	61.1	27.98	3	28.05	28.05	58.1	24,644	0.24%
2022/10/20	1	27.40	72	28.57	28.60	-71	25,118	-0.28%
2022/10/19	0.2	27.50	2	27.65	27.45	-1.8	25,560	-0.01%
2022/10/14	2	26.95	8	27.19	26.90	-6	28,299	-0.02%
2022/10/12	3	27.28	0	0.00	27.50	3	29,660	0.01%
2022/10/11	7	27.35	0	0.00	27.35	7	30,472	0.02%
2022/10/07	0	0.00	1	27.75	27.55	-1	30,607	0.00%
2022/10/06	0	0.00	2	27.83	27.80	-2	30,887	-0.01%
2022/10/05	0.1	27.55	6	27.65	27.60	-5.9	31,326	-0.02%
2022/10/03	3	26.45	1	26.55	26.45	2	31,377	0.01%
2022/09/30	6	26.50	0	0.00	26.70	6	31,568	0.02%
2022/09/29	0.5	26.95	4	26.83	27.00	-3.5	31,718	-0.01%
2022/09/28	9.9	26.57	1	26.95	26.65	8.9	31,910	0.03%
2022/09/27	12	26.92	31.5	26.93	26.80	-19.5	32,055	-0.06%
2022/09/26	7.1	27.09	2.9	27.11	27.10	4.2	32,168	0.01%
2022/09/23	82	27.87	2	27.80	27.85	80	32,220	0.25%
2022/09/22	31	27.61	83	28.37	28.45	-52	32,618	-0.16%
2022/09/21	14	28.04	0	0.00	28.35	14	32,579	0.04%
2022/09/20	16	28.60	0	0.00	28.60	16	32,492	0.05%
2022/09/19	3	29.50	0	0.00	29.30	3	32,363	0.01%
2022/09/16	2	29.28	0.1	29.45	29.35	1.9	33,347	0.01%
2022/09/15	10	29.50	24	29.46	29.50	-14	34,769	-0.04%
2022/09/14	4.1	29.54	0	0.00	29.30	4.1	35,334	0.01%
2022/09/13	0	0.00	3	29.58	29.80	-3	36,034	-0.01%
2022/09/12	0	0.00	2	29.45	29.70	-2	36,581	-0.01%
2022/09/08	0	0.00	13	29.29	29.25	-13	37,020	-0.04%
2022/09/07	15.5	29.10	20	29.16	28.75	-4.5	36,978	-0.01%
2022/09/06	3	29.15	3	29.17	29.20	0	36,898	0.00%
2022/09/02	0	0.00	0.9	28.65	28.55	-0.9	37,245	0.00%
2022/09/01	2	28.55	5	28.61	28.55	-3	37,280	-0.01%
2022/08/31	1	28.85	2	28.88	28.95	-1	37,205	0.00%
2022/08/30	1	28.75	1	29.00	29.00	0	37,157	0.00%
2022/08/29	1.1	28.95	3.1	28.92	28.80	-2	37,256	-0.01%
2022/08/26	0	0.00	5	29.21	29.25	-5	37,425	-0.01%
2022/08/24	1	29.05	1	29.05	29.05	0	37,952	0.00%
2022/08/23	2	28.85	0	0.00	28.80	2	38,628	0.01%
2022/08/22	0	29.20	9.2	29.04	29.00	-9.2	38,968	-0.02%
2022/08/19	3	29.15	8	29.16	29.20	-5	39,180	-0.01%
2022/08/18	4	29.10	1	29.20	29.20	3	39,328	0.01%
2022/08/17	0	0.00	10	29.18	29.20	-10	39,403	-0.03%
2022/08/16	1	29.00	1	29.10	29.00	0	39,474	0.00%
2022/08/15	2.5	29.21	3	29.15	29.15	-0.5	39,619	0.00%
2022/08/12	1	28.80	4	28.90	28.75	-3	39,496	-0.01%
2022/08/11	4	28.30	6	28.30	28.45	-2	39,794	-0.01%
2022/08/10	2	28.05	0	0.00	28.00	2	39,839	0.01%
2022/08/08	7.1	28.00	0	0.00	27.95	7.1	40,390	0.02%
2022/08/05	0	0.00	6	28.18	28.30	-6	40,506	-0.01%
2022/08/04	1.3	27.89	0	0.00	27.85	1.3	41,128	0.00%
2022/08/03	5.2	28.10	0	0.00	28.05	5.2	41,320	0.01%
2022/08/02	1.1	28.21	0	0.00	28.35	1.1	41,442	0.00%
2022/08/01	5.1	28.32	62	28.51	28.60	-56.9	41,478	-0.14%
2022/07/29	3.5	27.57	9	27.60	27.70	-5.5	41,131	-0.01%
2022/07/28	26	27.40	16	27.54	27.35	10	41,080	0.02%
2022/07/27	29.2	27.60	6	27.59	27.60	23.2	40,652	0.06%
2022/07/26	83.5	27.79	1	27.90	27.85	82.5	40,201	0.21%
2022/07/25	27.1	30.99	61.1	30.76	31.30	-34	38,908	-0.09%
2022/07/22	13	30.71	2	30.75	30.80	11	37,598	0.03%
2022/07/21	2	30.05	46	30.31	30.50	-44	37,530	-0.12%
2022/07/20	11	30.33	5	30.39	30.50	6	37,597	0.02%
2022/07/19	24	30.11	67	30.33	30.25	-43	37,829	-0.11%
2022/07/18	3	28.83	10	29.33	30.65	-7	37,556	-0.02%
2022/07/15	19	28.91	0	0.00	28.95	19	37,284	0.05%
2022/07/14	8.1	28.98	8	29.16	29.25	0.1	37,327	0.00%
2022/07/13	14	28.98	6	28.97	29.05	8	37,205	0.02%
2022/07/12	10.2	28.89	1	28.95	28.90	9.2	37,380	0.02%
2022/07/11	2	29.10	0	0.00	29.10	2	37,386	0.01%
2022/07/08	86.1	29.40	3	29.37	29.35	83.1	37,433	0.22%
2022/07/07	3	28.98	1	29.15	29.05	2	37,445	0.01%
2022/07/06	4	29.04	1	29.05	29.00	3	37,525	0.01%
2022/07/05	24	29.10	4	29.22	29.20	20	37,503	0.05%
2022/07/04	16	28.70	5	28.75	28.65	11	37,438	0.03%
2022/07/01	1	28.45	10	28.80	28.70	-9	37,570	-0.02%
2022/06/30	56.5	28.61	6	28.55	28.45	50.5	37,595	0.13%
2022/06/29	23	29.07	4.1	29.20	29.10	18.9	37,376	0.05%
2022/06/28	15.1	28.96	0	0.00	29.20	15.1	37,287	0.04%
2022/06/27	7.2	29.59	1	29.55	29.45	6.2	37,947	0.02%
2022/06/24	26	29.02	8	28.89	29.00	18	37,870	0.05%
2022/06/23	66	29.79	139	29.85	29.00	-73	37,318	-0.20%	大賣/
2022/06/22	33.6	31.53	11.2	31.15	31.00	22.4	36,074	0.06%
2022/06/21	37.1	31.85	14.1	31.93	31.85	23	36,046	0.06%
2022/06/20	77.3	32.57	34	32.59	32.15	43.3	35,923	0.12%
2022/06/17	17.2	33.29	5	33.20	33.15	12.2	36,269	0.03%
2022/06/16	17.3	33.97	1	33.85	33.55	16.3	37,274	0.04%
2022/06/15	0	34.15	0	0.00	33.80	0	37,870	0.00%
2022/06/14	1	34.00	1	33.85	34.00	0	38,213	0.00%
2022/06/13	2.1	33.95	0	34.03	34.00	2.1	38,572	0.01%
2022/06/10	0	0.00	1	34.35	34.50	-1	38,856	0.00%
2022/06/09	7	34.56	1	34.50	34.50	6	39,372	0.02%
2022/06/08	0.1	34.85	8	34.70	34.75	-7.9	39,835	-0.02%
2022/06/07	3	34.67	1	34.60	34.75	2	40,450	0.00%
2022/06/06	2	34.08	2	34.33	34.65	0	40,918	0.00%
2022/06/02	71	33.79	0	0.00	33.75	71	43,066	0.16%
2022/06/01	1	34.20	1	34.25	34.15	0	45,450	0.00%
2022/05/31	1	34.20	0	0.00	34.65	1	46,099	0.00%
2022/05/30	8	34.44	2	34.50	34.50	6	46,569	0.01%
2022/05/27	2	34.20	2	34.13	34.40	0	48,683	0.00%
2022/05/26	0	0.00	1	34.10	34.05	-1	51,413	0.00%
2022/05/25	2	33.75	1	33.75	33.85	1	51,818	0.00%
2022/05/24	1	33.60	11	33.62	33.55	-10	52,381	-0.02%
2022/05/23	14.8	33.51	0	0.00	33.55	14.8	52,385	0.03%
2022/05/20	20	33.35	3	33.30	33.35	17	52,925	0.03%
2022/05/19	78.7	32.97	0	0.00	32.95	78.7	54,374	0.14%
2022/05/18	4.2	33.47	1.1	33.40	33.55	3.1	54,064	0.01%
2022/05/17	11.1	33.11	1	33.20	33.00	10.1	53,964	0.02%
2022/05/16	13	33.23	3	33.25	33.20	10	53,866	0.02%
2022/05/13	4.1	33.44	16.4	33.37	33.35	-12.3	53,809	-0.02%
2022/05/12	32.4	33.64	2.5	33.77	33.20	29.9	53,805	0.06%
2022/05/11	20.7	34.40	0	0.00	34.20	20.7	53,590	0.04%
2022/05/10	8	34.46	4	34.54	34.60	4	54,067	0.01%
2022/05/09	11.2	35.17	0	0.00	35.00	11.2	54,035	0.02%
2022/05/05	1.2	36.42	4	36.43	36.35	-2.8	54,535	-0.01%
2022/05/04	5	36.10	1	36.10	36.05	4	54,598	0.01%
2022/05/03	1.2	35.86	0	0.00	36.00	1.2	55,028	0.00%
2022/04/29	2.3	36.11	0	0.00	36.10	2.3	55,166	0.00%
2022/04/28	0.5	36.15	1	36.00	36.05	-0.5	55,356	0.00%
2022/04/27	7.4	35.48	4	35.41	35.60	3.4	55,156	0.01%
2022/04/26	31.3	36.30	2.3	36.22	36.10	29	54,761	0.05%
2022/04/25	33.7	36.89	6	36.79	36.60	27.7	53,900	0.05%
2022/04/22	55	37.85	2	37.80	37.60	53	52,950	0.10%
2022/04/21	12	38.01	1	38.25	37.80	11	52,606	0.02%
2022/04/20	52.8	38.31	2	38.37	38.30	50.8	52,794	0.10%
2022/04/19	3	38.62	101	38.70	38.60	-98	52,524	-0.19%	大賣/
2022/04/18	16.2	38.63	6	39.05	38.50	10.2	52,635	0.02%
2022/04/15	2.1	39.50	3	39.50	39.55	-0.9	52,034	0.00%
2022/04/14	7	39.63	14	39.59	39.50	-7	51,916	-0.01%
2022/04/13	7	39.54	8	39.46	39.50	-1	51,893	0.00%
2022/04/12	3	39.23	0	0.00	39.35	3	51,767	0.01%
2022/04/11	0	0.00	13	39.36	39.40	-13	51,913	-0.03%
2022/04/08	52	38.90	6	39.12	39.20	46	51,975	0.09%
2022/04/07	17	38.96	4	39.13	38.80	13	51,777	0.03%
2022/04/06	27	38.99	1	39.10	39.35	26	51,641	0.05%
2022/04/01	0	0.00	6	39.11	39.20	-6	51,380	-0.01%
2022/03/31	2.1	38.90	8	39.01	38.95	-5.9	51,152	-0.01%
2022/03/30	120.2	38.72	60.5	39.00	38.95	59.8	51,097	0.12%	大買/
2022/03/29	4	39.44	14	39.43	39.40	-10	50,742	-0.02%
2022/03/28	4	39.45	4	39.78	40.00	0	51,021	0.00%
2022/03/25	20.2	40.04	50	40.05	40.00	-29.8	51,552	-0.06%
2022/03/24	26.5	39.99	29.2	40.03	40.00	-2.7	52,528	-0.01%
2022/03/23	32.3	39.92	29.1	39.84	40.00	3.3	54,775	0.01%
2022/03/22	32.3	39.76	16.2	40.00	39.80	16.1	54,252	0.03%
2022/03/21	29.4	39.82	87	39.93	39.75	-57.6	53,362	-0.11%
2022/03/18	13	38.97	32.4	38.97	39.05	-19.4	52,118	-0.04%
2022/03/17	2	38.78	10.8	38.80	38.85	-8.8	52,028	-0.02%
2022/03/16	12	38.49	19	38.65	38.55	-7	51,788	-0.01%
2022/03/15	110.1	38.83	150.2	38.65	38.70	-40.1	51,350	-0.08%	大買/大賣/
2022/03/14	16.1	38.82	32	38.78	38.80	-15.9	51,489	-0.03%
2022/03/11	16	38.46	100.2	38.44	38.45	-84.2	51,578	-0.16%
2022/03/10	11.1	38.19	47.6	38.28	38.30	-36.5	51,322	-0.07%
2022/03/09	12.8	37.75	5.2	37.93	37.95	7.6	51,268	0.01%
2022/03/08	159.4	37.88	75.4	38.04	37.40	84.1	51,327	0.16%	大買/
2022/03/07	217.3	38.21	100.3	38.83	39.00	117	49,111	0.24%	大買/鉅額交易
2022/03/04	42.1	38.58	33.3	38.48	38.40	8.7	47,384	0.02%
2022/03/03	39.2	38.64	117.2	38.70	38.60	-78	46,773	-0.17%	大賣/
2022/03/02	101.2	38.23	77.2	38.35	38.30	24	46,191	0.05%	大買/
2022/03/01	91.2	37.97	33	38.12	37.95	58.2	44,202	0.13%
2022/02/25	3.2	35.63	5.1	35.57	36.00	-1.9	42,061	0.00%
2022/02/24	5	35.35	16	35.16	35.25	-11	42,501	-0.03%
2022/02/23	5	36.09	3	36.12	36.05	2	42,451	0.00%
2022/02/22	6	35.88	6	35.98	36.15	0	43,040	0.00%
2022/02/21	10	36.36	41.5	36.45	36.45	-31.5	42,972	-0.07%
2022/02/18	1.1	35.50	4	35.63	35.65	-2.9	41,854	-0.01%
2022/02/17	3	35.52	3	35.60	35.55	0	42,578	0.00%
2022/02/16	1	35.50	0	0.00	35.45	1	42,957	0.00%
2022/02/15	2	35.33	1	35.45	35.05	1	43,153	0.00%
2022/02/14	3	35.17	2	35.10	35.50	1	44,071	0.00%
2022/02/11	3.2	35.60	6	35.73	35.70	-2.8	44,111	-0.01%
2022/02/10	7.1	35.18	10	35.30	35.65	-2.9	44,572	-0.01%
2022/02/09	9	34.98	11	34.78	34.95	-2	45,114	0.00%
2022/02/08	9	34.26	13.2	34.39	34.50	-4.2	45,278	-0.01%
2022/02/07	7	33.69	1	33.75	34.25	6	45,222	0.01%
2022/01/26	3	33.68	7	33.54	33.65	-4	44,871	-0.01%
2022/01/25	14.1	33.42	0.5	33.50	33.45	13.6	45,226	0.03%
2022/01/24	1.2	33.37	1	33.45	33.45	0.2	45,308	0.00%
2022/01/21	17.2	33.95	0.7	33.98	33.85	16.5	45,414	0.04%
2022/01/20	0	0.00	5	34.20	34.15	-5	45,443	-0.01%
2022/01/19	7.5	34.23	0	0.00	34.05	7.5	45,523	0.02%
2022/01/18	3.4	34.71	4.4	34.79	34.60	-1	45,378	0.00%
2022/01/17	1	34.80	2	35.00	35.00	-1	45,320	0.00%
2022/01/14	1	34.95	2	34.90	35.20	-1	45,763	0.00%
2022/01/13	4	35.53	8	35.48	35.50	-4	45,982	-0.01%
2022/01/12	1	34.70	0	0.00	34.85	1	45,897	0.00%
2022/01/11	4	34.64	1	34.50	34.55	3	46,055	0.01%
2022/01/10	1	34.90	1	34.80	34.90	0	46,223	0.00%
2022/01/07	2	34.70	18	34.70	34.80	-16	46,604	-0.03%
2022/01/06	5	34.50	1	34.80	34.80	4	46,923	0.01%
2022/01/05	3	34.48	15.4	34.72	34.85	-12.4	48,035	-0.03%
2022/01/04	14	34.47	5	34.40	34.45	9	48,871	0.02%
2022/01/03	4	34.96	3	34.98	35.00	1	50,850	0.00%
2021/12/30	1	35.35	39	35.35	35.35	-38	52,763	-0.07%
2021/12/29	14	35.18	19	35.20	35.25	-5	53,518	-0.01%
2021/12/28	5.3	35.35	4	35.15	35.40	1.3	54,578	0.00%
2021/12/27	3	35.32	2	35.33	35.25	1	56,025	0.00%
2021/12/24	3	35.48	29.3	35.46	35.55	-26.3	57,136	-0.05%
2021/12/23	27	35.34	2	35.50	35.50	25	58,005	0.04%
2021/12/22	16.3	35.70	13	35.65	35.65	3.3	58,667	0.01%
2021/12/21	23.2	35.17	88	35.16	35.70	-64.8	58,881	-0.11%
2021/12/20	82.7	35.76	21	35.96	35.60	61.7	58,942	0.10%
2021/12/17	20.3	35.11	72.7	35.39	35.45	-52.4	59,029	-0.09%
2021/12/16	0	0.00	1	34.30	34.35	-1	57,916	0.00%
2021/12/15	1	34.00	11	34.24	34.25	-10	60,182	-0.02%
2021/12/14	4	34.16	2	34.15	34.10	2	62,281	0.00%
2021/12/13	6	34.62	6	34.68	34.60	0	63,530	0.00%
2021/12/10	1	34.30	4.1	34.37	34.20	-3.1	64,452	0.00%
2021/12/09	1	34.15	17	34.30	34.35	-16	66,455	-0.02%
2021/12/08	20	34.37	8	34.71	34.10	12	70,615	0.02%
2021/12/07	0.1	34.10	9	34.19	34.35	-8.9	72,968	-0.01%
2021/12/06	14.2	33.95	138	33.80	33.90	-123.8	73,256	-0.17%	大賣/鉅額交易
2021/12/03	4	33.96	8.1	34.11	34.10	-4.1	75,227	-0.01%
2021/12/02	2	33.55	27	33.59	33.90	-25	76,797	-0.03%
2021/12/01	4.3	32.94	29.1	33.06	33.10	-24.8	80,169	-0.03%
2021/11/30	16.1	32.66	2	32.95	32.55	14.1	80,717	0.02%
2021/11/29	11.1	32.52	24	32.90	32.90	-13	80,965	-0.02%
2021/11/26	5	33.33	33	33.25	33.05	-28	82,473	-0.03%
2021/11/25	37	33.93	5	33.75	33.80	32	84,298	0.04%
2021/11/24	52	33.62	34.1	33.76	33.80	18	85,281	0.02%
2021/11/23	8	33.05	13	33.39	33.10	-5	85,030	-0.01%
2021/11/22	62.1	32.49	3	32.61	32.60	59.1	85,720	0.07%
2021/11/19	14.6	32.65	6	32.81	32.60	8.6	85,464	0.01%
2021/11/18	19.1	32.99	5	33.06	32.95	14.1	85,350	0.02%
2021/11/17	5.1	33.10	12	33.05	33.05	-6.9	85,254	-0.01%
2021/11/16	21.1	33.07	66	33.05	33.15	-45	85,867	-0.05%
2021/11/15	16.2	33.70	9	33.64	33.65	7.2	86,885	0.01%
2021/11/12	7.4	34.24	8	34.31	34.25	-0.6	87,589	0.00%
2021/11/11	59	34.29	69.5	34.87	34.35	-10.5	88,779	-0.01%
2021/11/10	12.5	34.11	1	34.10	34.10	11.5	89,287	0.01%
2021/11/09	17	34.56	7.1	34.60	34.50	9.9	90,324	0.01%
2021/11/08	15	34.19	24.2	34.06	34.40	-9.2	91,701	-0.01%
2021/11/05	100.1	33.00	1	33.10	33.10	99.1	92,321	0.11%
2021/11/04	7.3	33.25	3	33.15	33.25	4.3	92,825	0.00%
2021/11/03	2.4	33.41	2	33.48	33.50	0.4	94,533	0.00%
2021/11/02	19.1	33.44	15.1	33.67	33.20	4	94,832	0.00%
2021/11/01	11	33.28	21	33.49	33.40	-10	95,030	-0.01%
2021/10/29	1	33.60	33	33.60	33.60	-32	94,890	-0.03%
2021/10/28	0	0.00	4	33.78	33.70	-4	95,227	0.00%
2021/10/27	14	33.95	7	33.97	33.90	7	96,087	0.01%
2021/10/26	4.1	33.81	16	33.82	33.75	-11.9	97,605	-0.01%
2021/10/25	1	33.30	3	33.28	33.30	-2	98,219	0.00%
2021/10/22	8.1	33.43	2	33.35	33.30	6.1	98,964	0.01%
2021/10/21	3	33.48	107.2	34.00	33.90	-104.2	99,159	-0.11%	大賣/鉅額交易
2021/10/20	107.1	33.94	21	33.97	33.55	86.1	99,433	0.09%	大買/
2021/10/19	8.2	33.49	3	33.55	33.45	5.2	99,794	0.01%
2021/10/18	16	33.50	75	33.49	33.65	-59	100,584	-0.06%
2021/10/15	14	33.14	12	33.24	33.20	2	102,281	0.00%
2021/10/14	8	32.70	6.1	32.87	32.75	1.9	103,758	0.00%
2021/10/13	104	32.65	9	32.77	32.40	95	104,658	0.09%	大買/
2021/10/12	15	33.22	50	33.12	33.40	-35	104,445	-0.03%
2021/10/08	52.4	33.67	29.3	34.03	33.20	23.1	104,600	0.02%
2021/10/07	92.4	34.46	17	34.47	34.50	75.4	103,854	0.07%
2021/10/06	14.4	35.11	2	35.25	35.05	12.4	103,972	0.01%
2021/10/05	1.4	35.32	21.4	35.11	35.60	-20	104,986	-0.02%
2021/10/04	20.9	35.22	4.3	35.06	35.00	16.6	105,213	0.02%
2021/10/01	36	36.00	30.4	35.76	35.85	5.7	105,938	0.01%
2021/09/30	30	36.01	19.1	35.84	36.30	10.9	108,394	0.01%
2021/09/29	26.4	35.28	2.1	35.39	35.20	24.3	109,385	0.02%
2021/09/28	29	35.78	13.2	35.68	35.75	15.8	111,723	0.01%
2021/09/27	8.1	36.03	2.1	36.12	35.95	6	114,020	0.01%
2021/09/24	30.4	36.16	11.5	36.13	36.00	18.9	119,606	0.02%
2021/09/23	30.4	36.32	3	36.18	36.15	27.4	128,294	0.02%
2021/09/22	96.4	36.21	125	36.28	36.30	-28.6	133,199	-0.02%	大賣/
2021/09/17	236	38.15	207	37.87	37.80	29	135,500	0.02%	大買/大賣/
2021/09/16	275	38.85	354	38.62	38.50	-79	134,743	-0.06%	大買/大賣/
2021/09/15	289	39.17	261.4	39.21	39.25	27.7	134,636	0.02%	大買/大賣/
2021/09/14	131.1	39.78	54	39.67	39.85	77.1	135,759	0.06%	大買/
2021/09/13	136.2	39.76	147	39.82	40.05	-10.8	138,433	-0.01%	大買/大賣/
2021/09/10	107.5	39.21	112	39.04	39.10	-4.5	136,318	0.00%	大買/大賣/
2021/09/09	4	37.85	7.5	38.20	38.35	-3.5	135,703	0.00%
2021/09/08	36	38.23	56.1	38.54	37.60	-20.1	136,635	-0.01%
2021/09/07	47.2	38.59	71	38.70	38.50	-23.8	136,611	-0.02%
2021/09/06	148.1	38.38	191.5	38.50	38.85	-43.4	137,062	-0.03%	大買/大賣/
2021/09/03	13	37.75	20	37.61	37.45	-7	135,268	-0.01%
2021/09/02	22.3	37.25	26	37.42	37.00	-3.7	137,285	0.00%
2021/09/01	19	38.06	104.6	38.22	37.75	-85.6	139,749	-0.06%	大賣/
2021/08/31	22	37.79	78.2	37.84	38.15	-56.2	139,313	-0.04%
2021/08/30	10.1	37.18	16	37.26	37.50	-5.9	139,754	0.00%
2021/08/27	3	36.62	109	36.81	36.90	-106	140,948	-0.08%	大賣/鉅額交易
2021/08/26	29.6	36.99	11	36.95	36.35	18.6	145,502	0.01%
2021/08/25	2.5	35.82	6	35.98	36.00	-3.5	152,066	0.00%
2021/08/24	15.3	35.98	216	35.96	36.00	-200.7	154,668	-0.13%	大賣/鉅額交易
2021/08/23	91.2	35.88	71	35.65	35.65	20.2	160,835	0.01%
2021/08/20	174	35.19	175	35.29	35.10	-1	166,632	0.00%	大買/大賣/
2021/08/19	56.5	35.78	19.2	35.68	35.30	37.3	168,766	0.02%
2021/08/18	19.3	36.13	31.2	36.75	37.00	-11.9	169,685	-0.01%
2021/08/17	68.2	36.83	53.1	37.06	36.25	15.1	172,383	0.01%
2021/08/16	78.2	37.72	43.6	37.93	37.65	34.6	174,555	0.02%
2021/08/13	89	37.83	77	37.91	37.75	12	179,344	0.01%
2021/08/12	83	37.92	83.1	37.66	38.00	-0.1	184,844	0.00%
2021/08/11	112	37.50	95	37.23	37.05	17	191,226	0.01%	大買/
2021/08/10	134.5	37.10	93	37.05	36.80	41.5	191,021	0.02%	大買/
2021/08/09	82	37.34	126	36.65	37.45	-44	196,274	-0.02%	大賣/
2021/08/06	93	35.84	25	35.50	35.85	68	201,547	0.03%
2021/08/05	29.3	35.99	21	36.32	36.00	8.3	210,059	0.00%
2021/08/04	1	36.70	48	36.85	36.80	-47	221,136	-0.02%
2021/08/03	112	36.74	8.5	36.84	36.90	103.5	233,961	0.04%	大買/鉅額交易
2021/08/02	11.1	37.00	54	37.02	37.25	-42.9	242,971	-0.02%
2021/07/30	12	36.77	27	36.89	36.35	-15	246,344	-0.01%
2021/07/29	3	35.50	15	36.19	36.30	-12	254,452	0.00%
2021/07/28	123	35.13	75	35.16	35.30	48	260,353	0.02%	大買/
2021/07/27	3	35.33	6	35.35	35.20	-3	265,556	0.00%
2021/07/26	8	35.88	50	36.61	35.80	-42	270,709	-0.02%
2021/07/23	53	36.19	21	35.93	36.30	32	275,589	0.01%
2021/07/22	25	35.27	152	35.31	35.20	-127	277,422	-0.05%	大賣/鉅額交易
2021/07/21	47.5	35.71	22	35.93	35.10	25.5	279,934	0.01%
2021/07/20	37.5	36.14	139	36.13	36.05	-101.5	282,175	-0.04%	大賣/鉅額交易
2021/07/19	28	36.47	33	36.63	36.60	-5	284,829	0.00%
2021/07/16	19	36.43	6	36.48	36.35	13	292,244	0.00%
2021/07/15	67.4	36.27	23.1	36.55	37.00	44.3	295,608	0.01%
2021/07/14	45.2	35.93	46	36.04	35.90	-0.8	301,447	0.00%
2021/07/13	186.3	37.10	169.2	37.12	36.50	17.1	306,064	0.01%	大買/大賣/
2021/07/12	91	38.59	94.3	38.97	37.90	-3.3	309,296	0.00%
2021/07/09	124	38.09	60	38.02	38.05	64	312,461	0.02%	大買/
2021/07/08	49.3	38.05	80.1	38.15	38.75	-30.8	318,600	-0.01%
2021/07/07	215.1	38.33	45.2	38.80	38.05	169.9	319,559	0.05%	大買/鉅額交易
2021/07/06	78.1	39.96	64.1	39.92	39.70	14	318,322	0.00%
2021/07/05	142.3	40.11	126.8	40.04	39.90	15.5	317,842	0.00%	大買/大賣/
2021/07/02	95.3	39.35	928.3	39.64	38.95	-833	317,242	-0.26%	大賣/鉅額交易
2021/07/01	438.6	39.84	290	39.74	39.10	148.6	316,817	0.05%	大買/大賣/鉅額交易
2021/06/30	1,188.7	39.23	422.5	39.55	39.60	766.2	310,414	0.25%	大買/大賣/鉅額交易
2021/06/29	401.3	38.19	431.1	37.96	37.75	-29.8	300,495	-0.01%	大買/大賣/
2021/06/28	282.5	37.14	301.1	37.12	37.45	-18.5	294,424	-0.01%	大買/大賣/
2021/06/25	65.2	36.04	27	36.09	35.75	38.2	290,148	0.01%
2021/06/24	90	35.97	50.3	35.97	35.80	39.7	289,062	0.01%
2021/06/23	157	35.83	144	35.65	35.40	13	287,679	0.00%	大買/大賣/
2021/06/22	269	36.02	664.6	35.96	36.15	-395.6	285,044	-0.14%	大買/大賣/鉅額交易
2021/06/21	81.2	34.36	116.2	34.37	34.30	-35	280,148	-0.01%	大賣/
2021/06/18	37	35.48	48	35.49	35.00	-11	278,081	0.00%
2021/06/17	27.6	35.80	38	35.70	35.45	-10.4	275,908	0.00%
2021/06/16	45.4	36.15	33	36.11	35.50	12.4	274,433	0.00%
2021/06/15	88	35.59	37	35.76	35.85	51	272,484	0.02%
2021/06/11	276	36.83	263	36.24	36.15	13	270,263	0.00%	大買/大賣/
2021/06/10	88	35.86	459	35.64	36.15	-371	268,228	-0.14%	大賣/鉅額交易
2021/06/09	160	36.19	80.1	36.26	36.10	79.9	265,669	0.03%	大買/
2021/06/08	56.1	37.48	41	37.40	37.20	15.1	262,412	0.01%
2021/06/07	261	37.85	259	37.47	37.30	2	261,789	0.00%	大買/大賣/
2021/06/04	122	38.67	81.2	38.28	38.05	40.8	259,522	0.02%	大買/
2021/06/03	267	39.24	179.1	39.15	38.80	87.9	258,118	0.03%	大買/大賣/
2021/06/02	626.8	39.32	542.9	38.92	39.50	83.9	253,358	0.03%	大買/大賣/
2021/06/01	170	37.06	517	36.95	37.35	-347	245,349	-0.14%	大買/大賣/鉅額交易
2021/05/31	914.7	37.87	1,248.1	37.43	36.95	-333.4	243,104	-0.14%	大買/大賣/鉅額交易
2021/05/28	1,061	36.53	336.5	36.65	36.55	724.5	236,893	0.31%	大買/大賣/鉅額交易
2021/05/27	227	35.03	199.5	35.14	34.60	27.5	230,730	0.01%	大買/大賣/
2021/05/26	140.4	34.39	164	34.18	34.85	-23.6	228,257	-0.01%	大買/大賣/
2021/05/25	594	34.74	500.1	34.52	34.45	94	225,749	0.04%	大買/大賣/
2021/05/24	191.1	35.68	394	35.28	35.50	-203	222,323	-0.09%	大買/大賣/鉅額交易
2021/05/21	365.1	35.28	711.5	35.94	36.20	-346.4	219,566	-0.16%	大買/大賣/鉅額交易
2021/05/20	470	36.26	395	36.39	35.15	75	213,451	0.04%	大買/大賣/
2021/05/19	951.5	37.19	514	37.49	37.80	437.5	206,899	0.21%	大買/大賣/鉅額交易
2021/05/18	76	34.32	89	34.51	34.80	-13	198,585	-0.01%
2021/05/17	275.3	32.72	306.4	33.11	31.65	-31.2	197,129	-0.02%	大買/大賣/
2021/05/14	836.7	35.82	1,244.1	34.60	34.85	-407.4	190,893	-0.21%	大買/大賣/鉅額交易
2021/05/13	1,580.5	36.84	856.5	37.32	36.60	724	183,571	0.39%	大買/大賣/鉅額交易
2021/05/12	617.3	39.40	719.7	39.43	38.35	-102.4	174,735	-0.06%	大買/大賣/鉅額交易
2021/05/11	1,130.7	43.83	673.5	43.43	42.00	457.2	163,160	0.28%	大買/大賣/鉅額交易
2021/05/10	349	43.26	401.9	43.40	45.00	-52.9	150,016	-0.04%	大買/大賣/
2021/05/07	364.5	40.80	353.2	40.30	41.20	11.2	140,620	0.01%	大買/大賣/
2021/05/06	215.1	40.80	349.8	40.73	41.00	-134.7	136,391	-0.10%	大買/大賣/鉅額交易
2021/05/05	167	38.26	154.2	38.80	39.25	12.8	126,621	0.01%	大買/大賣/
2021/05/04	93.5	36.36	187.3	36.50	36.25	-93.8	119,998	-0.08%	大賣/
2021/05/03	174.5	39.67	126.6	39.73	38.55	47.9	114,087	0.04%	大買/大賣/
2021/04/29	246.7	39.40	244.5	39.42	39.30	2.2	108,516	0.00%	大買/大賣/
2021/04/28	144.2	38.25	162.2	38.26	38.20	-18	103,105	-0.02%	大買/大賣/
2021/04/27	277.6	39.29	556.1	39.49	39.10	-278.4	100,884	-0.28%	大買/大賣/鉅額交易
2021/04/26	541.3	39.78	109.7	39.68	40.00	431.6	97,370	0.44%	大買/大賣/鉅額交易
2021/04/23	256.2	38.95	287.3	38.19	38.10	-31.1	93,376	-0.03%	大買/大賣/
2021/04/22	1,687	40.57	2,235.5	39.98	38.90	-548.6	89,332	-0.61%	大買/大賣/鉅額交易
2021/04/21	1,019	38.68	438.1	38.76	38.50	580.9	80,896	0.72%	大買/大賣/鉅額交易
2021/04/20	224.5	37.69	220.6	37.87	39.00	3.8	76,893	0.00%	大買/大賣/
2021/04/19	208.9	37.78	135.5	38.00	38.65	73.4	70,469	0.10%	大買/大賣/
2021/04/16	622.1	34.86	745	35.10	35.15	-122.9	64,352	-0.19%	大買/大賣/鉅額交易
2021/04/15	231.1	33.19	174	32.92	33.00	57.1	59,455	0.10%	大買/大賣/
2021/04/14	212	32.34	309.4	32.58	32.95	-97.4	55,086	-0.18%	大買/大賣/
2021/04/13	174	30.42	102	30.34	30.20	72	48,794	0.15%	大買/大賣/
2021/04/12	40.7	29.32	247	29.50	29.60	-206.3	48,382	-0.43%	大賣/鉅額交易
2021/04/09	44	27.91	34	28.04	27.95	10	46,327	0.02%
2021/04/08	202	27.71	49.4	27.93	28.15	152.6	44,948	0.34%	大買/鉅額交易
2021/04/07	59.5	26.87	82	26.62	26.90	-22.5	42,611	-0.05%
2021/04/06	103	25.85	20.1	25.89	25.95	82.9	40,260	0.21%	大買/
2021/04/01	2	25.90	6	25.90	25.80	-4	40,097	-0.01%
2021/03/31	0	0.00	12	25.78	25.90	-12	39,947	-0.03%
2021/03/30	17	25.58	34.5	25.58	25.80	-17.5	39,585	-0.04%
2021/03/29	13	25.45	29	25.49	25.55	-16	39,402	-0.04%
2021/03/26	5	25.00	6	24.98	25.05	-1	40,826	0.00%
2021/03/25	1	25.10	0	0.00	25.00	1	41,695	0.00%
2021/03/24	1	24.90	1	24.95	25.00	0	42,013	0.00%
2021/03/23	1.1	25.00	2	25.15	25.10	-1	42,212	0.00%
2021/03/22	7	25.12	1	25.15	25.15	6	42,480	0.01%
2021/03/19	30	25.02	2	25.05	25.10	28	43,158	0.06%
2021/03/18	3	25.52	4	25.63	25.45	-1	44,172	0.00%
2021/03/17	4	25.54	7.1	25.61	25.65	-3.1	44,468	-0.01%
2021/03/16	3	25.50	0.9	25.50	25.50	2.1	44,736	0.00%
2021/03/15	10	25.60	2.2	25.60	25.65	7.8	44,645	0.02%
2021/03/12	5	25.80	21	25.82	25.90	-16	44,668	-0.04%
2021/03/11	3	25.80	54	25.86	25.80	-51	44,666	-0.11%
2021/03/10	54	25.84	2.5	25.76	25.75	51.5	44,358	0.12%
2021/03/09	24.6	25.70	18	25.59	25.70	6.6	43,890	0.02%
2021/03/08	0.5	25.10	39.1	25.23	25.10	-38.6	42,839	-0.09%
2021/03/05	1	24.85	39	24.98	24.95	-38	42,590	-0.09%
2021/03/04	5	25.12	22	25.24	25.00	-17	43,371	-0.04%
2021/03/03	11	24.90	16	24.93	25.05	-5	43,077	-0.01%
2021/03/02	22	24.97	7	24.69	24.65	15	42,658	0.04%
2021/02/26	9.5	24.90	3	25.07	24.75	6.5	43,040	0.02%
2021/02/25	1	25.15	1	25.30	25.30	0	42,516	0.00%
2021/02/24	42.1	25.35	10.2	25.15	25.05	31.9	42,546	0.07%
2021/02/23	119	25.08	102.6	25.28	25.30	16.4	42,107	0.04%	大買/大賣/
2021/02/22	2	24.55	16.3	24.59	24.45	-14.3	41,215	-0.03%
2021/02/19	17	24.47	8	24.56	24.60	9	41,145	0.02%
2021/02/18	17	24.42	15	24.46	24.40	2	41,183	0.00%
2021/02/17	19	23.96	4.8	23.99	24.00	14.2	41,006	0.03%
2021/02/05	0	0.00	11	23.27	23.40	-11	40,664	-0.03%
2021/02/04	1	23.45	0	0.00	23.20	1	40,971	0.00%
2021/02/03	6	23.63	2.1	23.46	23.65	3.9	41,657	0.01%
2021/02/01	30	23.30	17.5	23.21	23.20	12.5	41,378	0.03%
2021/01/29	3	22.97	3.1	23.27	22.95	-0.1	41,230	0.00%
2021/01/28	1	23.25	2	23.30	23.30	-1	40,840	0.00%
2021/01/26	4	23.60	6	23.63	23.70	-2	40,242	0.00%
2021/01/25	5	23.83	0	0.00	23.95	5	40,005	0.01%
2021/01/22	1	23.40	45	23.72	23.65	-44	39,966	-0.11%
2021/01/21	2	23.70	3	23.80	23.60	-1	39,764	0.00%
2021/01/20	14	23.60	8	23.58	23.45	6	39,561	0.02%
2021/01/19	7	24.26	2	24.40	24.30	5	38,843	0.01%
2021/01/18	6	24.23	12	24.24	24.25	-6	38,668	-0.02%
2021/01/15	5	24.94	45	24.98	24.90	-40	38,199	-0.10%
2021/01/14	7	25.42	0.6	25.26	25.30	6.4	37,612	0.02%
2021/01/13	5	25.38	0	0.00	25.55	5	37,317	0.01%
2021/01/12	14	25.61	10	25.32	25.30	4	36,889	0.01%
2021/01/11	4	25.70	61	25.75	25.90	-57	36,320	-0.16%
2021/01/08	14	25.77	37	25.92	26.00	-23	35,953	-0.06%
2021/01/07	23	25.60	13.8	25.62	25.70	9.2	35,217	0.03%
2021/01/06	67	25.78	21	26.17	25.50	46	34,533	0.13%
2021/01/05	50.1	25.95	39.3	25.87	26.00	10.8	32,980	0.03%
2021/01/04	3	25.00	5.7	25.01	24.95	-2.7	30,159	-0.01%
2020/12/31	9	24.76	14	24.75	24.75	-5	29,624	-0.02%
2020/12/30	11	25.01	36	24.92	25.00	-25	29,359	-0.09%
2020/12/29	0	0.00	12	24.53	24.65	-12	28,602	-0.04%
2020/12/28	5.1	24.25	21	24.20	24.30	-15.9	28,170	-0.06%
2020/12/25	22	24.16	8	24.30	24.20	14	28,056	0.05%
2020/12/24	21	24.19	1	24.20	24.35	20	27,781	0.07%
2020/12/23	51	24.19	2	24.25	24.40	49	27,454	0.18%
2020/12/22	52.7	25.01	32.2	24.87	24.50	20.5	27,142	0.08%
2020/12/21	27	24.91	95	24.73	24.95	-68	25,565	-0.27%
2020/12/18	13	24.24	3	24.28	24.45	10	24,615	0.04%
2020/12/17	4	24.21	6	24.19	24.40	-2	24,236	-0.01%
2020/12/16	2	24.43	0	0.00	24.40	2	23,865	0.01%
2020/12/15	49	25.03	23	24.45	24.35	26	23,610	0.11%
2020/12/14	92	24.88	65	24.65	24.65	27	22,740	0.12%
2020/12/11	13	23.91	13.1	23.95	23.95	-0.1	21,317	0.00%
2020/12/10	35	23.72	14.1	23.78	23.65	20.9	20,885	0.10%
2020/12/09	15	23.43	0	0.00	23.35	15	20,218	0.07%
2020/12/08	3	23.28	0	0.00	23.35	3	20,030	0.01%
2020/12/07	26	23.46	1	23.60	23.45	25	19,847	0.13%
2020/12/04	22	23.43	14	23.39	23.40	8	19,651	0.04%
2020/12/03	0	0.00	2	23.30	23.30	-2	19,406	-0.01%
2020/12/02	6	23.11	4	23.30	23.30	2	20,404	0.01%
2020/12/01	0	0.00	8	22.95	23.10	-8	20,162	-0.04%
2020/11/30	32	23.40	2	23.53	22.80	30	19,995	0.15%
2020/11/27	19	23.14	49	23.20	23.15	-30	18,928	-0.16%
2020/11/26	17	23.11	4	23.13	23.10	13	18,492	0.07%
2020/11/25	5	23.00	8	23.10	23.05	-3	18,399	-0.02%
2020/11/24	3	22.60	18	22.74	22.65	-15	17,746	-0.08%
2020/11/23	1	22.65	24.5	22.55	22.65	-23.5	17,443	-0.13%
2020/11/20	2	21.95	0	0.00	22.00	2	17,026	0.01%
2020/11/19	0	0.00	2	21.95	22.00	-2	16,859	-0.01%
2020/11/18	3	21.95	18	22.00	22.00	-15	16,600	-0.09%
2020/11/17	1	21.80	5	21.85	21.95	-4	16,340	-0.02%
2020/11/16	0	0.00	8	21.56	21.60	-8	16,113	-0.05%
2020/11/13	2	21.50	1	21.55	21.60	1	15,839	0.01%
2020/11/12	6	21.47	11	21.50	21.60	-5	15,773	-0.03%
2020/11/11	6	21.17	9	21.07	21.75	-3	15,491	-0.02%
2020/11/10	0	0.00	3	20.75	20.80	-3	14,594	-0.02%
2020/11/09	1	20.65	0	0.00	20.70	1	14,417	0.01%
2020/11/06	1	20.65	0	0.00	20.70	1	14,319	0.01%
2020/11/05	0	0.00	0.1	20.65	20.70	-0.1	14,392	0.00%
2020/11/04	0	0.00	1	20.65	20.65	-1	14,371	-0.01%
2020/11/02	1	20.45	3	20.47	20.50	-2	14,542	-0.01%
2020/10/30	1	20.15	0	0.00	20.30	1	14,557	0.01%
2020/10/29	1	20.40	0	0.00	20.40	1	14,346	0.01%
2020/10/28	0	20.65	1	20.70	20.55	-1	14,304	-0.01%
2020/10/27	2.1	20.60	7	20.65	20.70	-4.9	14,307	-0.03%
2020/10/21	2	20.58	0	0.00	20.55	2	14,492	0.01%
2020/10/20	0	0.00	1	20.65	20.70	-1	14,576	-0.01%
2020/10/14	0	0.00	0.4	20.60	20.70	-0.4	14,967	0.00%
2020/10/12	0.1	20.50	0	0.00	20.50	0.1	14,960	0.00%
2020/10/07	0	20.70	1	20.75	20.65	-1	15,043	-0.01%
2020/10/06	0	0.00	1	20.75	20.75	-1	15,080	-0.01%
2020/10/05	1	20.50	0	0.00	20.60	1	15,039	0.01%
2020/09/30	0	0.00	10.4	20.50	20.45	-10.4	15,236	-0.07%
2020/09/28	0	20.40	0	0.00	20.45	0	15,115	0.00%
2020/09/25	1	20.15	2	20.08	20.15	-1	15,243	-0.01%
2020/09/24	8	20.03	3	20.05	20.00	5	15,222	0.03%
2020/09/23	2	20.45	0	0.00	20.55	2	14,914	0.01%
2020/09/22	1	20.80	0	0.00	20.60	1	14,860	0.01%
2020/09/21	0	0.00	1	20.75	20.70	-1	14,815	-0.01%
2020/09/18	0	0.00	0	20.70	20.70	0	14,911	0.00%
2020/09/17	0	0.00	1	20.95	20.90	-1	14,746	-0.01%
2020/09/15	0	0.00	26	20.93	20.95	-26	14,724	-0.18%
2020/09/14	6	20.89	11	20.96	20.95	-5	14,964	-0.03%
2020/09/11	0.6	20.90	0	0.00	20.95	0.6	15,043	0.00%
2020/09/10	0	20.85	1	20.85	20.90	-1	15,013	-0.01%
2020/09/09	0	0.00	23	20.65	21.00	-23	15,017	-0.15%
2020/09/08	4	20.88	13.4	20.91	20.90	-9.4	15,019	-0.06%
2020/09/07	9	20.87	16	20.87	21.00	-7	14,899	-0.05%
2020/09/04	0	0.00	20	20.05	20.00	-20	13,899	-0.14%
2020/09/03	0	0.00	2	20.10	20.15	-2	14,032	-0.01%
2020/09/02	5	20.04	1	20.00	20.10	4	14,179	0.03%
2020/09/01	3.9	20.01	0	0.00	20.00	3.9	14,396	0.03%
2020/08/31	3	20.00	0	0.00	19.90	3	14,508	0.02%
2020/08/28	11	19.95	0	0.00	20.00	11	14,600	0.08%
2020/08/27	6	20.02	1	20.05	20.05	5	14,984	0.03%
2020/08/26	1	19.95	0	0.00	20.10	1	15,259	0.01%
2020/08/25	1	20.00	2.1	20.00	20.00	-1.1	15,411	-0.01%
2020/08/24	0	0.00	2	20.00	20.00	-2	15,844	-0.01%
2020/08/21	6	20.05	0.3	20.00	20.00	5.7	16,099	0.04%
2020/08/20	1	19.85	6	19.87	19.80	-5	16,117	-0.03%
2020/08/19	2	20.25	2	20.35	20.25	0	16,064	0.00%
2020/08/18	11	20.40	2	20.45	20.50	9	16,055	0.06%
2020/08/17	1	20.25	8	20.36	20.40	-7	16,161	-0.04%
2020/08/13	10	20.15	0	0.00	20.20	10	16,192	0.06%
2020/08/12	0	0.00	8.6	20.19	20.20	-8.6	16,315	-0.05%
2020/08/11	3	20.23	2	20.25	20.20	1	16,326	0.01%
2020/08/10	0	0.00	2	20.00	20.10	-2	16,247	-0.01%
2020/08/07	5	19.90	0	0.00	19.95	5	16,363	0.03%
2020/08/06	2	20.00	7	20.00	20.10	-5	16,366	-0.03%
2020/08/05	0	0.00	15	19.95	20.00	-15	16,394	-0.09%
2020/08/04	0.1	19.85	0	0.00	19.85	0.1	16,526	0.00%
2020/08/03	9	19.72	0	0.00	19.60	9	16,629	0.05%
2020/07/31	2	19.90	0	0.00	19.80	2	16,624	0.01%
2020/07/30	2	19.85	0	0.00	19.90	2	16,671	0.01%
2020/07/29	2	19.95	3	19.97	19.90	-1	16,721	-0.01%
2020/07/28	20	19.76	10	19.85	19.90	10	16,998	0.06%
2020/07/27	5	20.03	2	20.05	20.00	3	17,336	0.02%
2020/07/24	5	20.20	24.1	20.20	20.15	-19.1	17,451	-0.11%
2020/07/23	4	20.65	3	20.68	20.70	1	17,324	0.01%
2020/07/22	2.1	20.65	1	20.70	20.70	1.1	17,399	0.01%
2020/07/21	7	20.74	0	0.00	20.60	7	17,273	0.04%
2020/07/20	1	20.75	1	20.80	20.80	0	17,064	0.00%
2020/07/17	1	20.95	1	20.95	20.90	0	17,222	0.00%
2020/07/16	3	20.92	3	20.92	20.90	0	17,505	0.00%
2020/07/15	0	0.00	5	20.90	20.90	-5	17,527	-0.03%
2020/07/14	2	20.65	0	0.00	20.60	2	17,597	0.01%
2020/07/13	2	20.70	2	20.75	20.70	0	17,830	0.00%
2020/07/10	0	0.00	7	20.70	20.70	-7	18,001	-0.04%
2020/07/09	2	20.80	0	0.00	20.85	2	18,053	0.01%
2020/07/08	0	0.00	2	20.80	20.85	-2	17,838	-0.01%
2020/07/07	9	20.93	0	0.00	20.75	9	17,815	0.05%
2020/07/06	2	20.85	2	20.85	21.00	0	17,801	0.00%
2020/07/03	0	0.00	3	20.68	20.75	-3	17,842	-0.02%
2020/07/02	13	20.56	0	0.00	20.55	13	17,945	0.07%
2020/07/01	1	20.60	10	20.60	20.60	-9	18,191	-0.05%
2020/06/30	3	20.63	0	0.00	20.70	3	18,402	0.02%
2020/06/29	1	20.50	0	0.00	20.55	1	18,530	0.01%
2020/06/22	0.5	20.55	0.2	20.55	20.55	0.3	18,823	0.00%
2020/06/19	5	20.74	2	20.75	20.50	3	19,009	0.02%
2020/06/18	33	20.55	10	20.55	20.55	23	18,922	0.12%
2020/06/17	1	20.80	15	20.83	20.95	-14	18,994	-0.07%
2020/06/16	1	20.80	2	20.78	20.80	-1	19,673	-0.01%
2020/06/15	10	20.39	1	20.45	20.35	9	20,298	0.04%
2020/06/12	1	20.45	0	0.00	20.65	1	20,543	0.00%
2020/06/11	20	21.08	20	20.90	20.90	0	21,033	0.00%
2020/06/10	0	0.00	1	21.25	21.20	-1	21,215	0.00%
2020/06/09	19	21.28	17	21.29	21.30	2	22,105	0.01%
2020/06/08	7	21.11	24.3	21.17	21.20	-17.3	22,332	-0.08%
2020/06/05	11	20.95	5.4	21.00	21.00	5.6	22,282	0.03%
2020/06/04	37	21.08	4	20.80	20.95	33	22,261	0.15%
2020/06/03	0	0.00	6	20.78	20.90	-6	22,329	-0.03%
2020/06/02	3	20.27	4	20.38	20.40	-1	22,070	0.00%
2020/06/01	2	20.00	6	20.01	20.10	-4	21,824	-0.02%
2020/05/29	4	19.80	6	19.90	19.80	-2	21,671	-0.01%
2020/05/28	8	19.91	12	19.94	19.95	-4	21,275	-0.02%
2020/05/27	0	0.00	3	19.87	19.90	-3	21,237	-0.01%
2020/05/22	100	19.75	203	19.65	19.60	-103	21,395	-0.48%	大賣/鉅額交易
2020/05/21	109	19.90	4	19.85	19.90	105	21,351	0.49%	大買/鉅額交易
2020/05/20	0.2	19.90	15	19.81	19.90	-14.8	21,238	-0.07%
2020/05/19	1.3	19.80	18	19.77	19.80	-16.7	21,158	-0.08%
2020/05/18	5	19.69	3	19.70	19.65	2	21,021	0.01%
2020/05/15	3	19.65	0	0.00	19.55	3	20,988	0.01%
2020/05/14	14	19.58	0	0.00	19.55	14	20,929	0.07%
2020/05/13	3	19.55	0	0.00	19.85	3	20,773	0.01%
2020/05/12	1.2	19.68	0	0.00	19.60	1.2	20,666	0.01%
2020/05/11	14	19.85	2	19.90	19.85	12	20,479	0.06%
2020/05/08	4	19.73	0	0.00	19.65	4	20,276	0.02%
2020/05/07	3	19.58	0	0.00	19.55	3	20,222	0.01%
2020/05/06	5	19.64	0	0.00	19.55	5	20,121	0.02%
2020/05/05	2	19.73	2	19.70	19.80	0	20,058	0.00%
2020/05/04	3	19.42	1	19.60	19.55	2	19,987	0.01%
2020/04/30	12	19.95	2	20.00	20.00	10	19,779	0.05%
2020/04/29	1	19.75	3	19.85	19.85	-2	19,476	-0.01%
2020/04/28	3	19.50	2	19.55	19.55	1	19,392	0.01%
2020/04/27	2	19.50	4.5	19.49	19.50	-2.5	19,817	-0.01%
2020/04/24	4	19.18	0	0.00	19.15	4	19,611	0.02%
2020/04/23	3	19.15	2	19.28	19.15	1	19,559	0.01%
2020/04/22	1	19.00	1	18.95	19.15	0	19,431	0.00%
2020/04/21	14	19.25	0	0.00	19.10	14	19,302	0.07%
2020/04/20	4	19.68	2	19.85	19.60	2	19,026	0.01%
2020/04/17	1	19.80	2	19.97	19.75	-1	18,952	-0.01%
2020/04/16	15.1	19.67	0	0.00	19.75	15.1	18,742	0.08%
2020/04/15	19	19.89	3	19.92	20.00	16	18,458	0.09%
2020/04/14	34	19.69	1	19.70	19.75	33	18,220	0.18%
2020/04/13	3	19.58	1	19.60	19.55	2	18,059	0.01%
2020/04/10	3	19.62	0	0.00	19.70	3	18,024	0.02%
2020/04/09	1	19.50	0	0.00	19.50	1	18,018	0.01%
2020/04/08	1	19.50	10	19.55	19.55	-9	17,889	-0.05%
2020/04/07	0	0.00	2	19.45	19.30	-2	17,812	-0.01%
2020/04/01	5	18.84	0	0.00	18.80	5	17,534	0.03%
2020/03/30	9	19.02	0	0.00	19.00	9	16,956	0.05%
2020/03/27	8	19.49	1	19.60	19.40	7	16,707	0.04%
2020/03/25	8	19.38	2	19.40	19.40	6	16,647	0.04%
2020/03/24	2	19.20	1	19.40	19.05	1	16,370	0.01%
2020/03/23	2	18.98	0	0.00	18.90	2	16,187	0.01%
2020/03/20	12	19.45	4	19.26	19.80	8	16,059	0.05%
2020/03/19	11	18.54	10	18.36	18.60	1	15,358	0.01%
2020/03/18	6	19.43	1	19.40	19.30	5	14,776	0.03%
2020/03/17	4	19.56	2	19.55	19.50	2	14,449	0.01%
2020/03/16	5	20.18	1.4	20.11	20.00	3.6	13,826	0.03%
2020/03/13	8	20.01	18	20.04	20.20	-10	13,439	-0.07%
2020/03/12	8	21.64	1	21.40	21.40	7	12,375	0.06%
2020/03/10	6	22.29	1	22.40	22.35	5	11,725	0.04%
2020/03/09	6	22.48	0	0.00	22.40	6	11,569	0.05%
2020/03/06	6	22.88	0	0.00	22.90	6	11,174	0.05%
2020/03/05	0	0.00	2	23.23	23.30	-2	11,009	-0.02%
2020/03/04	0	0.00	2	23.13	23.20	-2	11,010	-0.02%
2020/03/03	4	22.90	1	23.00	23.00	3	10,953	0.03%
2020/03/02	3	22.80	0	0.00	22.90	3	10,887	0.03%
2020/02/27	5	22.85	0	0.00	23.00	5	11,221	0.04%
2020/02/26	7	22.85	0	0.00	22.85	7	11,114	0.06%
2020/02/25	3	22.98	0	0.00	22.95	3	10,903	0.03%
2020/02/24	7	23.09	0	23.10	23.00	7	10,874	0.06%
2020/02/21	1	23.30	1	23.25	23.20	0	10,749	0.00%
2020/02/20	0	0.00	1	23.35	23.30	-1	10,707	-0.01%
2020/02/19	0.5	23.50	0	0.00	23.50	0.5	10,671	0.00%
2020/02/14	10	23.35	0	0.00	23.45	10	10,802	0.09%
2020/02/11	0	0.00	1	23.45	23.45	-1	10,841	-0.01%
2020/02/06	0	0.00	1	23.45	23.35	-1	10,952	-0.01%
2020/02/05	0	0.00	3	23.35	23.25	-3	10,959	-0.03%
2020/02/04	2	23.10	10	23.35	23.20	-8	10,965	-0.07%
2020/02/03	11	23.05	0	0.00	23.00	11	10,969	0.10%
2020/01/31	1	23.20	0	0.00	23.10	1	10,846	0.01%
2020/01/30	4	23.29	0	0.00	23.00	4	10,692	0.04%
2020/01/20	2	24.00	0	0.00	24.05	2	10,165	0.02%
2020/01/17	2	23.95	0	0.00	24.05	2	10,170	0.02%
2020/01/15	0	0.00	1	24.00	24.05	-1	10,355	-0.01%
2020/01/14	0	0.00	6	24.00	24.05	-6	10,383	-0.06%
2020/01/13	0	0.00	4	24.00	24.00	-4	10,408	-0.04%
2020/01/03	0	0.00	2	24.05	24.10	-2	10,569	-0.02%
2019/12/31	1	23.90	8	24.00	23.90	-7	10,506	-0.07%
2019/12/30	0	0.00	2	24.00	24.00	-2	10,464	-0.02%
2019/12/27	0	0.00	3	23.93	23.95	-3	10,431	-0.03%
2019/12/26	0	0.00	4	23.85	23.90	-4	10,447	-0.04%
2019/12/25	1.6	23.83	1	23.90	23.80	0.6	10,690	0.01%
2019/12/24	1.5	23.78	0	0.00	23.85	1.5	10,812	0.01%
2019/12/20	0	0.00	2	23.80	23.65	-2	10,904	-0.02%
2019/12/18	0	0.00	1	23.80	23.90	-1	10,752	-0.01%
2019/12/17	1	23.50	3	23.60	23.80	-2	10,822	-0.02%
2019/12/13	0	0.00	1	23.65	23.70	-1	10,773	-0.01%
2019/12/10	0	0.00	2	23.40	23.45	-2	10,710	-0.02%
2019/12/09	1	23.35	0	0.00	23.40	1	10,814	0.01%
2019/12/05	2	23.45	0	0.00	23.45	2	10,886	0.02%
2019/12/02	1.5	23.37	0.3	23.40	23.40	1.2	11,148	0.01%
2019/11/29	2	23.40	0	0.00	23.40	2	11,182	0.02%
2019/11/28	0	0.00	6	23.65	23.70	-6	11,172	-0.05%
2019/11/22	2	23.30	0	0.00	23.45	2	11,323	0.02%
2019/11/21	0.1	23.40	5	23.35	23.40	-4.9	11,514	-0.04%
2019/11/18	0	0.00	1	23.30	23.45	-1	11,723	-0.01%
2019/11/14	3	23.27	10	23.20	23.20	-7	11,932	-0.06%
2019/11/13	1	23.45	0.4	23.40	23.35	0.6	12,086	0.00%
2019/11/12	0	0.00	2.6	23.74	23.80	-2.6	12,080	-0.02%
2019/11/11	1	23.65	3	23.63	23.80	-2	12,181	-0.02%
2019/11/08	4	23.80	5.4	23.76	23.80	-1.4	12,219	-0.01%
2019/11/07	0	0.00	10	23.70	23.75	-10	12,289	-0.08%
2019/11/06	8	23.75	0	0.00	23.65	8	12,316	0.06%
2019/11/05	1	23.50	0	0.00	23.80	1	12,484	0.01%
2019/11/04	4	23.50	3	23.55	23.60	1	12,458	0.01%
2019/10/30	5	23.50	2	23.43	23.50	3	12,806	0.02%
2019/10/29	1	23.30	0	0.00	23.40	1	12,823	0.01%
2019/10/24	1	23.35	1	23.45	23.50	0	12,894	0.00%
2019/10/23	7	23.31	1	23.40	23.40	6	13,192	0.05%
2019/10/22	0	0.00	5	23.36	23.40	-5	13,318	-0.04%
2019/10/21	1	23.20	0	0.00	23.30	1	13,338	0.01%
2019/10/18	0	0.00	4	23.20	23.25	-4	13,356	-0.03%
2019/10/16	0	0.00	3	23.10	23.20	-3	13,284	-0.02%
2019/10/15	1	23.00	2	23.15	23.20	-1	13,239	-0.01%
2019/10/09	3	22.90	0	0.00	22.90	3	13,266	0.02%
2019/10/08	1	23.00	10	23.08	23.05	-9	13,235	-0.07%
2019/10/07	4	22.90	1	22.90	22.95	3	13,179	0.02%
2019/10/04	3	22.85	0	0.00	22.85	3	13,171	0.02%
2019/10/03	3	22.85	5	22.85	22.85	-2	13,123	-0.02%
2019/10/01	5	22.95	0	0.00	23.05	5	12,942	0.04%
2019/09/25	3	23.10	6	23.08	23.10	-3	12,697	-0.02%
2019/09/24	2	23.15	0	0.00	23.20	2	12,609	0.02%
2019/09/23	1	23.15	0	0.00	23.15	1	12,599	0.01%
2019/09/20	0	0.00	16	23.15	23.45	-16	12,765	-0.13%
2019/09/17	1	23.20	10	23.30	23.20	-9	12,564	-0.07%
2019/09/16	0	0.00	3	23.58	23.55	-3	12,689	-0.02%
2019/09/12	2	23.60	1	23.60	23.50	1	12,835	0.01%
2019/09/11	0	0.00	1	23.55	23.50	-1	12,980	-0.01%
2019/09/09	2	23.15	1	23.15	23.20	1	12,914	0.01%
2019/09/03	2.5	23.08	0	0.00	23.00	2.5	12,843	0.02%
2019/08/30	1	23.05	0	0.00	23.15	1	12,884	0.01%
2019/08/28	3	22.88	0	0.00	23.10	3	12,854	0.02%
2019/08/27	5	22.88	0	0.00	22.85	5	12,773	0.04%
2019/08/26	5	22.93	5	22.95	22.95	0	12,402	0.00%
2019/08/23	1	23.00	0	0.00	23.15	1	12,373	0.01%
2019/08/22	5	23.05	0	0.00	23.15	5	12,445	0.04%
2019/08/21	4	23.05	0	0.00	23.05	4	13,992	0.03%
2019/08/19	5	23.05	0	0.00	23.05	5	13,908	0.04%
2019/08/16	2	23.05	0	0.00	23.10	2	13,853	0.01%
2019/08/15	4	23.05	0	0.00	23.05	4	13,779	0.03%
2019/08/14	3.3	23.22	0	0.00	23.20	3.3	13,920	0.02%
2019/08/13	3	23.25	0	0.00	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	2	23.35	0	0.00	23.40	2	14,175	0.01%
2019/08/07	1.3	23.42	0	0.00	23.30	1.3	14,400	0.01%
2019/08/06	4	23.48	0	0.00	23.50	4	14,661	0.03%
2019/08/05	4	23.50	0	0.00	23.50	4	14,687	0.03%
2019/08/02	7	23.58	0	0.00	23.65	7	14,594	0.05%
2019/08/01	2	23.83	5	23.85	23.80	-3	14,550	-0.02%
2019/07/31	4	24.05	0	0.00	24.00	4	14,448	0.03%
2019/07/25	18	24.11	0.4	24.20	24.10	17.6	14,505	0.12%
2019/07/24	2	24.95	0	0.00	25.00	2	14,326	0.01%
2019/07/22	2	24.95	0	0.00	24.90	2	14,026	0.01%
2019/07/12	0	0.00	1	24.85	24.80	-1	13,652	-0.01%
2019/07/11	0	0.00	2	24.83	24.80	-2	13,683	-0.01%
2019/07/10	2	24.85	0	0.00	24.85	2	13,770	0.01%
2019/07/09	0.5	24.65	0	0.00	24.65	0.5	13,778	0.00%
2019/07/08	4	24.69	0	0.00	24.80	4	13,757	0.03%
2019/07/02	1	24.75	0	0.00	24.60	1	13,975	0.01%
2019/06/27	0	0.00	10	25.05	24.90	-10	14,032	-0.07%
2019/06/25	0	0.00	3	24.95	25.00	-3	13,937	-0.02%
2019/06/24	0	0.00	0.2	24.85	25.00	-0.2	13,859	0.00%
2019/06/21	0	0.00	2	24.80	25.00	-2	13,775	-0.01%
2019/06/19	0	0.00	8	24.79	24.95	-8	13,299	-0.06%
2019/06/17	0	0.00	0.5	24.50	24.55	-0.5	12,981	0.00%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/12	0	0.00	1	24.55	24.55	-1	12,971	-0.01%
2019/06/06	1	24.35	0	0.00	24.35	1	13,073	0.01%
2019/06/05	0	0.00	21.6	24.25	24.20	-21.6	13,065	-0.17%
2019/06/04	0	0.00	2	24.10	24.20	-2	13,046	-0.02%
2019/06/03	3	24.20	0	0.00	24.15	3	13,164	0.02%
2019/05/28	0	0.00	0	24.40	24.30	0	13,551	0.00%
2019/05/24	0.7	24.45	5	24.35	24.40	-4.3	12,096	-0.04%
2019/05/23	2	24.40	0	0.00	24.45	2	12,125	0.02%
2019/05/22	2	24.30	2	24.30	24.45	0	12,132	0.00%
2019/05/17	5	24.02	2	24.10	24.00	3	11,873	0.03%
2019/05/16	3	24.20	3	24.10	24.00	0	11,768	0.00%
2019/05/15	1	24.15	4	24.10	24.00	-3	11,656	-0.03%
2019/05/14	34	24.24	0	0.00	24.10	34	11,518	0.30%
2019/05/13	0	0.00	3	24.55	24.45	-3	11,229	-0.03%
2019/05/10	0	0.00	15	24.60	24.55	-15	11,347	-0.13%
2019/05/09	0	0.00	0.3	24.85	24.70	-0.3	11,508	0.00%
2019/05/08	0	0.00	8	24.98	25.05	-8	11,412	-0.07%
2019/05/07	0	0.00	9	24.99	25.10	-9	11,414	-0.08%
2019/05/06	4	24.80	2	24.95	25.00	2	11,607	0.02%
2019/05/02	0	0.00	0.4	24.95	24.90	-0.4	11,588	0.00%
2019/04/30	1	24.90	0	0.00	24.95	1	11,626	0.01%
2019/04/29	1	25.00	0	0.00	25.10	1	11,591	0.01%
2019/04/23	0	0.00	0	25.05	25.15	0	12,062	0.00%
2019/04/18	0	0.00	0.1	25.10	25.10	-0.1	12,581	0.00%
2019/04/16	1	25.20	0.1	25.10	25.20	0.9	13,024	0.01%
2019/04/15	0	25.05	0.1	25.05	25.05	-0.1	13,145	0.00%
2019/04/12	0	25.05	0	0.00	25.20	0	13,221	0.00%
2019/04/11	1	25.15	0.4	25.05	25.05	0.6	13,233	0.00%
2019/04/10	1	25.05	1	25.15	25.25	0	13,263	0.00%
2019/04/09	1	25.00	8.1	25.02	25.10	-7.1	13,266	-0.05%
2019/04/08	2	25.03	2	25.05	25.10	0	13,319	0.00%
2019/04/03	0	0.00	1	25.05	25.00	-1	13,244	-0.01%
2019/04/02	0	0.00	0.3	24.90	24.90	-0.3	13,375	0.00%
2019/03/29	1	25.15	0	0.00	25.30	1	13,053	0.01%
2019/03/28	0	0.00	5	25.00	25.00	-5	13,059	-0.04%
2019/03/26	4.3	24.95	0	0.00	25.00	4.3	13,204	0.03%
2019/03/20	0	0.00	0.3	24.95	25.05	-0.3	13,529	0.00%
2019/03/18	0	25.00	3	25.00	25.05	-3	13,701	-0.02%
2019/03/15	0	0.00	2	24.95	25.05	-2	13,706	-0.01%
2019/03/13	1	25.05	0	0.00	25.00	1	13,605	0.01%
2019/03/12	0	0.00	9	25.02	25.10	-9	13,619	-0.07%
2019/03/08	7	24.84	0	0.00	24.75	7	13,833	0.05%
2019/03/07	3	24.93	0	0.00	24.95	3	14,144	0.02%
2019/03/06	5	25.11	0	0.00	25.15	5	14,054	0.04%
2019/02/26	0	0.00	0.6	25.35	25.50	-0.6	14,093	0.00%
2019/02/25	1	25.25	0	0.00	25.30	1	13,895	0.01%
2019/02/12	4	25.40	9.1	25.43	25.45	-5.1	14,021	-0.04%
2019/02/11	3	25.43	1	25.45	25.25	2	13,978	0.01%
2019/01/30	0	0.00	23	25.40	25.45	-23	13,914	-0.17%
2019/01/29	0	0.00	33	25.25	25.35	-33	13,765	-0.24%
2019/01/28	0	0.00	2	25.30	25.35	-2	13,811	-0.01%
2019/01/25	0	0.00	21	25.30	25.35	-21	13,917	-0.15%
2019/01/21	0	0.00	3	25.05	25.05	-3	14,024	-0.02%
2019/01/18	0	0.00	2	24.95	25.00	-2	14,007	-0.01%
2019/01/17	0	0.00	5	24.98	25.00	-5	14,079	-0.04%
2019/01/16	0	0.00	3	24.90	24.95	-3	14,393	-0.02%
2019/01/15	0	0.00	2	25.00	25.00	-2	14,467	-0.01%
2019/01/09	0	0.00	7	24.88	24.95	-7	14,168	-0.05%
2019/01/08	1	24.50	1	24.45	24.50	0	14,036	0.00%
2019/01/07	0	0.00	4	24.40	24.45	-4	14,206	-0.03%
2018/12/28	0	0.00	0.1	24.10	24.25	-0.1	15,614	0.00%
2018/12/27	0	0.00	20	23.90	23.95	-20	15,728	-0.13%
2018/12/25	3	23.75	0	0.00	23.80	3	15,970	0.02%
2018/12/24	1	24.00	0	0.00	24.15	1	16,006	0.01%
2018/12/22	1	24.10	0	0.00	24.05	1	16,217	0.01%
2018/12/20	0	0.00	2	24.23	24.30	-2	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%
2018/12/13	0	0.00	1	24.40	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	2	24.25	24.35	-2	17,364	-0.01%
2018/12/11	1	23.90	1	23.95	23.95	0	17,231	0.00%
2018/12/10	12	23.84	1	23.90	23.80	11	17,241	0.06%
2018/12/06	2	24.00	0	0.00	23.95	2	17,525	0.01%
2018/12/05	0	0.00	1	24.30	24.25	-1	17,589	-0.01%
2018/12/04	0	0.00	3.6	24.32	24.45	-3.6	17,615	-0.02%
2018/12/03	0	0.00	1	24.20	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	3	24.10	24.00	-3	17,538	-0.02%
2018/11/29	1	23.85	3	23.93	23.85	-2	17,283	-0.01%
2018/11/28	24	23.72	1.1	23.76	23.85	22.9	17,175	0.13%
2018/11/27	11	23.67	2	23.75	23.65	9	17,067	0.05%
2018/11/26	2	23.88	2	23.90	23.95	0	16,983	0.00%
2018/11/23	1	23.90	0	0.00	23.85	1	16,869	0.01%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/20	2	24.33	1	24.45	24.25	1	17,085	0.01%
2018/11/19	2	24.60	12	24.53	24.50	-10	17,164	-0.06%
2018/11/14	3	24.02	0	0.00	24.10	3	17,803	0.02%
2018/11/13	1	24.05	0	0.00	24.25	1	17,761	0.01%
2018/11/12	3	24.13	3	24.25	24.25	0	17,710	0.00%
2018/11/09	2	24.25	0	0.00	24.25	2	17,871	0.01%
2018/11/08	0	0.00	1	24.55	24.70	-1	18,425	-0.01%
2018/11/07	0.3	24.45	0	0.00	24.50	0.3	18,640	0.00%
2018/11/06	0	0.00	1	24.30	24.35	-1	18,561	-0.01%
2018/11/02	0	0.00	2	23.90	24.15	-2	18,420	-0.01%
2018/11/01	1	24.00	0	0.00	24.05	1	18,370	0.01%
2018/10/30	0	0.00	1	24.15	24.15	-1	18,183	-0.01%
2018/10/26	2	23.65	0	0.00	23.65	2	18,157	0.01%
2018/10/25	0	0.00	2	23.90	23.75	-2	18,193	-0.01%
2018/10/24	3	23.57	3	23.67	23.70	0	18,250	0.00%
2018/10/23	1	24.10	0	0.00	24.15	1	18,150	0.01%
2018/10/22	0	0.00	3.3	24.20	24.15	-3.3	18,345	-0.02%
2018/10/17	2	24.38	0.1	24.30	24.15	1.9	20,042	0.01%
2018/10/16	1	24.10	0	0.00	24.45	1	20,047	0.00%
2018/10/15	2.4	24.08	22	24.16	24.05	-19.6	19,874	-0.10%
2018/10/12	5	24.28	0	0.00	24.50	5	19,699	0.03%
2018/10/11	2.5	24.52	2	24.33	24.20	0.5	19,466	0.00%
2018/10/09	0	0.00	2	25.50	25.35	-2	18,594	-0.01%
2018/10/08	60	25.25	1	25.30	25.25	59	18,261	0.32%
2018/10/05	0	0.00	2	25.10	25.10	-2	18,143	-0.01%
2018/10/04	1	25.25	0	0.00	25.40	1	17,992	0.01%
2018/09/27	0	0.00	1	25.45	25.45	-1	16,943	-0.01%
2018/09/26	0	0.00	5.1	25.45	25.45	-5.1	16,810	-0.03%
2018/09/25	0	0.00	2	25.35	25.35	-2	16,673	-0.01%
2018/09/21	0	0.00	3	25.22	25.25	-3	16,545	-0.02%
2018/09/19	0	0.00	10	25.02	25.10	-10	16,357	-0.06%
2018/09/18	0	0.00	1	25.00	25.00	-1	16,396	-0.01%
2018/09/17	1	24.45	0	24.50	24.50	1	16,171	0.01%
2018/09/12	0.1	24.35	5	24.30	24.30	-4.9	16,122	-0.03%
2018/09/11	2	24.35	0	0.00	24.55	2	16,089	0.01%
2018/09/10	0	0.00	3	24.60	24.60	-3	16,129	-0.02%
2018/09/07	9.5	24.73	0	0.00	24.70	9.5	16,402	0.06%
2018/09/06	0	0.00	1	24.95	24.80	-1	16,464	-0.01%
2018/09/05	0	0.00	700	24.70	24.65	-700	16,381	-4.27%	大賣/鉅額交易
2018/09/04	2	24.93	0	0.00	24.95	2	16,351	0.01%
2018/09/03	2	24.85	0.5	24.85	24.85	1.5	16,381	0.01%
2018/08/31	3.8	25.09	0	0.00	25.15	3.8	16,311	0.02%
2018/08/30	1	25.30	0	0.00	25.25	1	16,306	0.01%
2018/08/29	0	0.00	4	25.45	25.45	-4	16,325	-0.02%
2018/08/28	0	0.00	5.4	25.48	25.50	-5.4	16,458	-0.03%
2018/08/27	0	0.00	1	25.25	25.30	-1	16,795	-0.01%
2018/08/24	0	0.00	10.7	25.39	25.25	-10.7	17,001	-0.06%
2018/08/23	1	25.45	2	25.48	25.50	-1	17,559	-0.01%
2018/08/22	2	25.25	12	25.15	25.30	-10	17,578	-0.06%
2018/08/21	0	0.00	9	25.00	25.00	-9	17,100	-0.05%
2018/08/20	0	0.00	2	24.95	24.95	-2	16,914	-0.01%
2018/08/17	1	24.79	1	24.85	24.65	0	16,776	0.00%
2018/08/16	0	0.00	2	24.70	24.90	-2	16,711	-0.01%
2018/08/15	2	24.85	9	24.97	24.75	-7	16,584	-0.04%
2018/08/13	6	24.46	1	24.55	24.35	5	15,698	0.03%
2018/08/10	1	24.55	5	24.55	24.55	-4	15,559	-0.03%
2018/08/09	0	0.00	1	24.85	24.85	-1	15,519	-0.01%
2018/08/08	0	0.00	10	24.90	24.95	-10	15,462	-0.06%
2018/08/07	0	0.00	2	24.90	24.90	-2	15,356	-0.01%
2018/08/02	0	0.00	1	24.70	24.65	-1	15,227	-0.01%
2018/08/01	0	0.00	25	24.94	24.95	-25	15,059	-0.17%
2018/07/31	0	0.00	2	24.90	25.00	-2	14,917	-0.01%
2018/07/27	0	0.00	14	24.66	24.65	-14	14,454	-0.10%
2018/07/26	0	0.00	51	24.44	24.65	-51	14,269	-0.36%
2018/07/25	0	0.00	16	24.82	24.80	-16	13,646	-0.12%
2018/07/24	0	0.00	4	24.74	24.75	-4	13,215	-0.03%
2018/07/23	3	24.18	5	24.20	24.25	-2	12,709	-0.02%
2018/07/20	2	24.20	1.3	24.15	24.25	0.7	12,691	0.01%
2018/07/19	5	24.20	5	24.16	24.20	0	12,702	0.00%
2018/07/18	0	0.00	11.6	24.00	24.10	-11.6	12,705	-0.09%
2018/07/13	0	0.00	5.5	23.85	23.90	-5.5	12,783	-0.04%
2018/07/12	1	23.80	0	0.00	23.80	1	12,811	0.01%
2018/07/11	0	0.00	0.2	23.65	23.70	-0.2	12,832	0.00%
2018/07/03	1	23.30	2.2	23.28	23.25	-1.2	13,391	-0.01%
2018/07/02	2	23.30	0	0.00	23.25	2	13,425	0.01%
2018/06/26	0	0.00	4	23.40	23.40	-4	13,269	-0.03%
2018/06/22	10	23.60	0	0.00	23.70	10	13,210	0.08%
2018/06/20	0	0.00	56.2	23.65	23.80	-56.2	13,457	-0.42%
2018/06/15	3	23.65	0	0.00	23.65	3	13,211	0.02%
2018/06/14	6	23.74	0	0.00	23.70	6	12,912	0.05%
2018/06/12	2.5	24.02	3.1	24.10	24.15	-0.6	13,129	0.00%
2018/06/11	1	24.10	1.5	24.17	24.10	-0.5	13,066	0.00%
2018/06/08	2	24.20	12	24.38	24.40	-10	13,066	-0.08%
2018/06/07	0	0.00	1	24.35	24.40	-1	13,272	-0.01%
2018/06/06	0	0.00	1	24.20	24.25	-1	13,178	-0.01%
2018/06/05	0	0.00	8.3	24.22	24.30	-8.3	13,165	-0.06%
2018/06/04	3	24.10	23	24.01	24.20	-20	13,052	-0.15%
2018/06/01	0	0.00	1	23.55	23.75	-1	12,778	-0.01%
2018/05/31	0	0.00	1	23.30	23.60	-1	12,562	-0.01%
2018/05/30	14	23.21	0	0.00	23.20	14	12,337	0.11%
2018/05/28	1	23.40	0	0.00	23.40	1	12,633	0.01%
2018/05/25	0	0.00	0	23.35	23.35	0	12,812	0.00%
2018/05/16	0	0.00	7.1	23.44	23.50	-7.1	14,391	-0.05%
2018/05/15	0	0.00	1	23.40	23.35	-1	14,759	-0.01%
2018/05/14	0	0.00	0	23.50	23.50	0	15,330	0.00%
2018/05/11	0	0.00	1	23.50	23.55	-1	15,526	-0.01%
2018/05/09	0	0.00	0	23.40	23.45	0	15,548	0.00%
2018/05/08	0	0.00	4	23.35	23.40	-4	15,676	-0.03%
2018/05/02	6	23.88	25.8	23.70	23.65	-19.8	16,037	-0.12%
2018/04/30	0	0.00	30	23.32	23.50	-30	15,952	-0.19%
2018/04/25	4	23.30	0	0.00	23.40	4	15,937	0.03%
2018/04/24	1	23.35	0	0.00	23.30	1	16,006	0.01%
2018/04/23	1	23.45	1	23.50	23.60	0	16,067	0.00%
2018/04/19	0	0.00	4	23.60	23.70	-4	16,118	-0.02%
2018/04/17	2	23.35	0	0.00	23.30	2	16,402	0.01%
2018/04/13	0	0.00	10	23.45	23.45	-10	16,896	-0.06%
2018/04/12	3	23.50	4	23.60	23.60	-1	17,352	-0.01%
2018/04/11	2	23.68	0	0.00	23.60	2	17,553	0.01%
2018/04/09	0	23.80	3	23.80	23.80	-3	17,899	-0.02%
2018/04/03	5	23.40	0	0.00	23.35	5	17,720	0.03%
2018/04/02	0	0.00	0.7	23.60	23.50	-0.7	17,670	0.00%
2018/03/31	1	23.50	10.4	23.48	23.45	-9.3	17,721	-0.05%
2018/03/30	5.9	23.49	1.5	23.50	23.50	4.4	17,898	0.02%
2018/03/29	14	23.23	0	0.00	23.20	14	17,851	0.08%
2018/03/26	0	0.00	20	23.30	23.45	-20	17,596	-0.11%
2018/03/23	12	23.50	0	0.00	23.50	12	17,539	0.07%
2018/03/20	0	0.00	40	23.75	23.75	-40	17,601	-0.23%
2018/03/19	1	23.75	1	23.90	23.90	0	17,683	0.00%
2018/03/15	2	23.80	0	0.00	23.75	2	17,447	0.01%
2018/03/13	1	23.70	1	23.75	23.85	0	17,434	0.00%
2018/03/12	2	23.65	0	0.00	23.70	2	17,215	0.01%
2018/03/09	1	23.55	1	23.60	23.60	0	17,252	0.00%
2018/03/08	9	23.50	0	0.00	23.50	9	17,209	0.05%
2018/03/07	14	23.60	0	0.00	23.50	14	17,120	0.08%
2018/03/06	1	23.65	0	0.00	23.70	1	16,947	0.01%
2018/03/05	3	23.63	0	0.00	23.60	3	17,210	0.02%
2018/03/02	15	23.98	2	24.05	23.95	13	16,891	0.08%
2018/02/23	0	0.00	2	24.35	24.50	-2	15,938	-0.01%
2018/02/22	15	24.15	2	24.13	24.30	13	15,768	0.08%
2018/02/21	2	23.90	2	24.28	24.50	0	15,556	0.00%
2018/02/12	0	0.00	0.9	23.75	23.65	-0.9	15,225	-0.01%
2018/02/09	13	23.56	0	0.00	23.75	13	15,056	0.09%
2018/02/08	10	23.80	2	23.93	23.75	8	14,842	0.05%
2018/02/07	8	23.89	0.7	23.90	23.60	7.3	14,770	0.05%
2018/02/06	23	23.67	29	23.86	23.60	-6	14,412	-0.04%
2018/02/05	19	24.49	11.3	24.50	24.50	7.7	13,818	0.06%
2018/02/01	1	24.95	0	0.00	24.85	1	13,554	0.01%
2018/01/30	10	25.20	2	25.20	24.90	8	13,336	0.06%
2018/01/29	5	24.90	0	0.00	25.15	5	13,171	0.04%
2018/01/26	1	24.90	0	0.00	25.10	1	13,022	0.01%
2018/01/23	1	25.00	4	24.90	25.00	-3	12,763	-0.02%
2018/01/19	3	25.03	1	25.05	25.10	2	12,628	0.02%
2018/01/16	0	0.00	2.1	25.10	25.20	-2.1	12,241	-0.02%
2018/01/15	0.8	25.00	0	0.00	25.10	0.8	12,149	0.01%
2018/01/12	0	0.00	0.1	25.25	25.35	-0.1	12,011	0.00%
2018/01/10	0	0.00	4	25.31	25.30	-4	11,594	-0.03%
2018/01/09	2	25.25	3.5	25.13	25.25	-1.5	11,310	-0.01%
2018/01/08	0	0.00	8.8	25.26	25.25	-8.8	11,124	-0.08%
2018/01/05	2	24.90	10	24.95	24.95	-8	10,659	-0.08%
2018/01/04	1	24.90	3	24.97	24.80	-2	10,430	-0.02%
2018/01/02	0	0.00	1	24.65	24.70	-1	9,954	-0.01%