中鋼 (2002)-第一金-嘉義券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.75
漲跌
▼0.15
漲幅
-0.60%
成交量
24,918張
產業
上市鋼鐵類股
3549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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
第一金-嘉義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
2024/05/08	2.3	24.69	0	0.00	24.75	2.3	22,990	0.01%
2024/05/07	1.1	24.95	0	0.00	24.90	1.1	22,825	0.00%
2024/05/06	4	24.95	2	25.00	25.10	2	22,774	0.01%
2024/05/02	2.2	24.94	0	0.00	24.95	2.2	22,550	0.01%
2024/04/30	1.1	24.95	41	24.95	24.85	-39.9	22,573	-0.18%
2024/04/29	0.2	24.90	7	24.93	25.00	-6.8	22,531	-0.03%
2024/04/26	0.2	24.70	0	0.00	24.55	0.2	22,361	0.00%
2024/04/25	1.1	24.56	50	24.50	24.55	-48.9	22,522	-0.22%
2024/04/23	0	0.00	2	24.95	24.85	-2	22,958	-0.01%
2024/04/22	52.4	24.68	0	0.00	24.70	52.4	23,079	0.23%
2024/04/19	8.7	24.47	2	24.30	24.45	6.7	22,843	0.03%
2024/04/18	6	24.72	4	24.70	24.80	2	22,443	0.01%
2024/04/17	8.3	24.37	0	0.00	24.45	8.3	22,124	0.04%
2024/04/16	0.8	24.31	8	24.20	24.25	-7.2	21,924	-0.03%
2024/04/15	5.6	24.61	0	0.00	24.55	5.6	21,955	0.03%
2024/04/12	8.6	24.89	7	24.90	24.85	1.6	21,603	0.01%
2024/04/11	2.5	25.38	0	0.00	25.30	2.5	21,411	0.01%
2024/04/10	5.6	25.76	3	25.77	25.60	2.6	21,174	0.01%
2024/04/09	11	25.81	80	25.39	26.05	-69	20,756	-0.33%
2024/04/08	12	24.80	5	24.90	25.00	7	19,149	0.04%
2024/04/03	15.2	24.83	26	24.55	24.65	-10.8	18,646	-0.06%
2024/04/02	6	24.19	1	24.15	24.30	5	18,076	0.03%
2024/04/01	3	23.98	1	23.95	24.00	2	18,022	0.01%
2024/03/29	0	0.00	2	23.95	23.90	-2	18,075	-0.01%
2024/03/28	47	23.88	2	23.90	23.80	45	18,183	0.25%
2024/03/27	11	23.95	3	23.95	23.90	8	18,448	0.04%
2024/03/26	1	23.90	4	23.93	24.00	-3	18,659	-0.02%
2024/03/25	4.1	23.83	5	23.85	23.85	-0.9	19,003	0.00%
2024/03/22	5.3	23.85	2	23.90	23.95	3.3	19,488	0.02%
2024/03/21	1	23.90	2	23.63	23.85	-1	20,422	0.00%
2024/03/20	6	23.58	0	0.00	23.50	6	21,978	0.03%
2024/03/19	3.1	23.72	4	23.65	23.65	-0.9	22,295	0.00%
2024/03/18	45	23.70	2	23.70	23.70	43	22,698	0.19%
2024/03/15	5	23.88	0	0.00	23.85	5	22,887	0.02%
2024/03/14	1	24.05	35	24.02	24.05	-34	23,135	-0.15%
2024/03/13	24.3	23.86	1	23.80	23.95	23.3	23,130	0.10%
2024/03/12	32.1	24.15	6.3	24.15	24.15	25.7	22,921	0.11%
2024/03/11	9	24.00	0	0.00	24.05	9	23,083	0.04%
2024/03/08	7	23.90	73	23.90	24.10	-66	23,355	-0.28%
2024/03/07	210.2	23.95	1.1	23.95	23.95	209.2	23,599	0.89%	大買/鉅額交易
2024/03/06	54	24.05	0	0.00	24.05	54	24,137	0.22%
2024/03/05	207	24.10	0	0.00	24.05	207	25,743	0.80%	大買/鉅額交易
2024/03/04	17	24.15	0	0.00	24.20	17	26,527	0.06%
2024/03/01	52	24.38	20	24.35	24.45	32	27,266	0.12%
2024/02/29	3.1	24.59	2	24.58	24.60	1.1	27,983	0.00%
2024/02/27	14.5	24.65	1	24.60	24.65	13.5	28,695	0.05%
2024/02/26	2	24.90	2.7	24.98	24.90	-0.7	29,191	0.00%
2024/02/23	6.2	25.06	3	25.00	25.00	3.2	29,768	0.01%
2024/02/22	2.1	25.18	0	0.00	25.15	2.1	30,494	0.01%
2024/02/21	2.5	25.22	3	25.25	25.25	-0.5	30,630	0.00%
2024/02/20	9.3	25.25	0	0.00	25.30	9.3	30,797	0.03%
2024/02/19	1	25.20	2	25.18	25.40	-1	31,056	0.00%
2024/02/16	6	24.73	0	0.00	24.90	6	31,421	0.02%
2024/02/15	8.1	24.69	3	24.65	24.60	5.1	31,562	0.02%
2024/02/05	3	24.92	0	0.00	24.85	3	31,422	0.01%
2024/02/02	9	25.14	0	0.00	25.15	9	31,452	0.03%
2024/02/01	2	25.25	0.1	25.20	25.25	1.9	31,600	0.01%
2024/01/31	1.1	25.01	1	24.90	25.15	0.1	31,838	0.00%
2024/01/30	1.1	25.30	0	0.00	25.05	1.1	31,894	0.00%
2024/01/29	0	25.50	0.1	25.45	25.45	0	32,286	0.00%
2024/01/26	0	0.00	5	25.25	25.25	-5	32,375	-0.02%
2024/01/25	6.4	25.06	0	0.00	25.10	6.4	32,373	0.02%
2024/01/24	2	25.05	2	25.10	25.15	0	32,398	0.00%
2024/01/23	9	24.78	1	24.80	24.80	8	32,402	0.02%
2024/01/22	4.1	24.78	1	24.75	24.75	3.1	32,302	0.01%
2024/01/19	36.3	24.63	22	24.65	24.65	14.3	32,342	0.04%
2024/01/18	7.1	24.91	0	0.00	24.80	7.1	32,343	0.02%
2024/01/17	55.3	25.18	29	25.18	24.80	26.3	32,692	0.08%
2024/01/16	1.1	25.41	0	0.00	25.20	1.1	32,521	0.00%
2024/01/15	2.1	25.90	0	0.00	25.80	2.1	32,397	0.01%
2024/01/12	8.1	25.84	20	25.75	25.80	-12	32,977	-0.04%
2024/01/11	3	25.75	2	25.80	25.80	1	33,234	0.00%
2024/01/10	3.2	25.80	0	0.00	25.85	3.2	34,221	0.01%
2024/01/09	19.2	26.03	140	26.25	26.00	-120.8	34,423	-0.35%	大賣/鉅額交易
2024/01/08	2	26.50	10	26.60	26.50	-8	34,277	-0.02%
2024/01/05	5.1	26.70	0	0.00	26.70	5.1	34,359	0.01%
2024/01/04	3	26.60	0	0.00	26.70	3	34,474	0.01%
2024/01/03	19.7	26.61	0	0.00	26.70	19.7	34,778	0.06%
2024/01/02	0.1	26.90	5	27.00	27.00	-4.9	34,674	-0.01%
2023/12/29	0	26.90	21	26.89	27.00	-21	34,911	-0.06%
2023/12/28	0.1	26.90	5	26.96	27.00	-5	35,276	-0.01%
2023/12/27	0	26.85	0	26.85	26.90	0	35,434	0.00%
2023/12/26	2	26.80	12	26.84	26.90	-10	35,611	-0.03%
2023/12/25	0	0.00	4.1	26.78	26.85	-4.1	36,045	-0.01%
2023/12/22	2	26.55	5.1	26.60	26.75	-3.1	36,644	-0.01%
2023/12/21	4	26.45	7.1	26.57	26.60	-3.1	36,500	-0.01%
2023/12/20	3	26.53	3.1	26.54	26.55	-0.1	36,266	0.00%
2023/12/19	44	26.49	31.1	26.60	26.65	13	35,930	0.04%
2023/12/18	29.4	26.75	14.3	26.88	26.65	15.1	35,758	0.04%
2023/12/15	10.1	26.08	85.2	25.59	26.45	-75.1	34,745	-0.22%
2023/12/14	5.4	25.35	0.2	25.30	25.40	5.2	33,085	0.02%
2023/12/13	149.2	25.17	0	0.00	25.15	149.2	32,610	0.46%	大買/鉅額交易
2023/12/12	112.1	25.44	6	25.44	25.45	106.1	32,687	0.32%	大買/鉅額交易
2023/12/11	248.1	25.69	0	0.00	25.70	248.1	32,312	0.77%	大買/鉅額交易
2023/12/08	1	25.95	0.2	26.05	26.10	0.9	31,727	0.00%
2023/12/07	0.1	26.10	0	0.00	26.05	0.1	31,646	0.00%
2023/12/06	0.3	26.20	3.3	26.22	26.25	-3	31,648	-0.01%
2023/12/05	60	25.95	61	25.95	26.10	-1	31,527	0.00%
2023/12/04	2.1	25.78	42	25.85	26.05	-39.9	31,330	-0.13%
2023/12/01	65.1	25.85	82	25.96	26.00	-16.9	30,872	-0.05%
2023/11/30	72	25.90	774.4	25.97	26.20	-702.4	30,075	-2.34%	大賣/鉅額交易
2023/11/29	4.3	25.95	12	26.08	26.20	-7.8	28,343	-0.03%
2023/11/28	104	26.12	54	26.11	26.10	50	27,448	0.18%	大買/
2023/11/27	252.1	25.67	227	25.90	26.15	25	26,911	0.09%	大買/大賣/
2023/11/24	44.1	25.42	66	25.89	25.90	-21.9	26,050	-0.08%
2023/11/22	21.1	25.34	4.2	25.32	25.80	16.9	24,680	0.07%
2023/11/21	13.1	25.53	6	25.70	25.70	7.1	24,330	0.03%
2023/11/20	2.3	25.30	0	0.00	25.30	2.3	23,784	0.01%
2023/11/17	23	25.18	2	25.15	25.20	21	23,897	0.09%
2023/11/16	10	25.10	0	0.00	25.20	10	23,902	0.04%
2023/11/15	10	24.80	11	24.80	24.95	-1	23,694	0.00%
2023/11/14	2.2	24.32	1	24.35	24.55	1.2	23,488	0.01%
2023/11/13	13	24.54	9	24.50	24.50	4	23,736	0.02%
2023/11/10	14	24.48	9	24.63	24.65	5	23,935	0.02%
2023/11/09	107.1	24.45	0	0.00	24.55	107.1	23,952	0.45%	大買/鉅額交易
2023/11/08	8.2	24.51	5	24.60	24.60	3.2	24,099	0.01%
2023/11/07	4	24.51	0	0.00	24.80	4	24,043	0.02%
2023/11/06	24.1	25.05	2.1	25.01	25.00	22	24,007	0.09%
2023/11/03	11	24.55	3	24.50	24.55	8	23,732	0.03%
2023/11/02	0	0.00	20	24.35	24.25	-20	23,784	-0.08%
2023/11/01	10	24.15	0	0.00	24.05	10	23,862	0.04%
2023/10/31	11	24.10	0	0.00	24.15	11	23,946	0.05%
2023/10/30	0	24.25	2	24.20	24.10	-2	24,425	-0.01%
2023/10/27	23	24.09	2	24.05	24.00	21	24,546	0.09%
2023/10/26	113	24.15	0	0.00	24.05	113	24,855	0.45%	大買/鉅額交易
2023/10/25	6.1	24.26	2	24.08	24.40	4.1	24,877	0.02%
2023/10/24	79.1	23.58	0	0.00	23.60	79.1	24,831	0.32%
2023/10/23	23.1	23.83	0	0.00	23.80	23.1	24,893	0.09%
2023/10/20	25.2	24.00	2	24.00	23.90	23.2	24,917	0.09%
2023/10/19	2	24.30	0	0.00	24.50	2	24,651	0.01%
2023/10/18	7.1	24.42	4	24.64	24.85	3.1	24,631	0.01%
2023/10/17	11.1	24.54	0	0.00	24.75	11.1	23,878	0.05%
2023/10/16	6	24.62	0	0.00	24.75	6	23,809	0.03%
2023/10/13	3	24.79	1	24.85	24.85	2	23,802	0.01%
2023/10/12	3.1	24.64	1.2	24.84	24.85	1.9	23,787	0.01%
2023/10/11	21.5	24.47	3	24.50	24.60	18.5	23,649	0.08%
2023/10/06	51.5	24.55	0	0.00	24.65	51.5	23,291	0.22%
2023/10/05	6.1	24.46	1	24.60	24.55	5.1	23,213	0.02%
2023/10/04	214.1	24.25	40	24.20	24.25	174.1	22,864	0.76%	大買/鉅額交易
2023/10/03	6.1	24.92	0	0.00	24.85	6.1	22,390	0.03%
2023/10/02	12.4	25.02	10	25.05	25.25	2.4	22,231	0.01%
2023/09/28	17.3	25.09	0	0.00	25.25	17.3	22,362	0.08%
2023/09/27	118.4	25.38	0	0.00	25.45	118.4	21,904	0.54%	大買/鉅額交易
2023/09/26	4	26.03	0	0.00	26.05	4	21,314	0.02%
2023/09/25	2.6	26.18	0	0.00	26.20	2.6	21,227	0.01%
2023/09/22	102	26.15	0	0.00	26.20	102	21,466	0.48%	大買/鉅額交易
2023/09/21	120	26.17	1	26.30	26.15	119	21,461	0.55%	大買/鉅額交易
2023/09/20	0.2	26.58	0	0.00	26.50	0.2	21,129	0.00%
2023/09/19	2.1	26.58	0	0.00	26.50	2.1	21,163	0.01%
2023/09/18	11.1	26.75	0	0.00	26.75	11.1	21,342	0.05%
2023/09/15	8.3	26.50	0	0.00	26.60	8.3	21,363	0.04%
2023/09/14	0.1	26.50	51.5	26.55	26.60	-51.4	20,796	-0.25%
2023/09/13	4.6	26.38	2	26.40	26.35	2.6	20,744	0.01%
2023/09/12	5	26.30	4	26.30	26.30	1	20,930	0.00%
2023/09/11	5.4	26.25	0	0.00	26.25	5.4	20,867	0.03%
2023/09/08	13.1	26.33	0	0.00	26.35	13.1	20,807	0.06%
2023/09/07	50.4	26.60	0	0.00	26.50	50.4	20,793	0.24%
2023/09/06	9.6	26.97	5	26.98	26.80	4.6	20,656	0.02%
2023/09/05	0	27.13	0.2	27.10	27.10	-0.2	20,611	0.00%
2023/09/04	1.1	27.03	0	0.00	27.05	1.1	20,597	0.01%
2023/09/01	0.2	26.74	0	0.00	26.70	0.2	20,572	0.00%
2023/08/31	16.1	26.56	0	0.00	26.50	16.1	20,563	0.08%
2023/08/30	0.1	26.58	0	0.00	26.55	0.1	20,161	0.00%
2023/08/29	6.2	26.25	0	0.00	26.40	6.2	20,104	0.03%
2023/08/28	6.1	26.47	0	0.00	26.50	6.1	19,863	0.03%
2023/08/25	12.2	26.31	0	0.00	26.30	12.2	20,604	0.06%
2023/08/24	12	26.53	2	26.55	26.50	10	20,759	0.05%
2023/08/23	4	26.54	0	0.00	26.60	4	20,872	0.02%
2023/08/22	8.1	26.78	11	26.70	26.70	-2.9	20,883	-0.01%
2023/08/21	3.2	27.14	0	0.00	27.10	3.2	20,951	0.02%
2023/08/18	5	26.65	0.5	27.15	27.20	4.5	21,018	0.02%
2023/08/17	14.6	26.51	0.2	26.85	26.60	14.4	20,864	0.07%
2023/08/16	16.2	26.90	1	26.85	26.85	15.2	20,669	0.07%
2023/08/15	10.6	27.16	0	0.00	27.10	10.6	20,450	0.05%
2023/08/14	20.2	27.31	1.5	27.28	27.20	18.7	20,375	0.09%
2023/08/11	9.7	27.77	0	0.00	27.65	9.7	20,288	0.05%
2023/08/10	8.2	27.89	0	0.00	27.90	8.2	20,157	0.04%
2023/08/09	20.3	27.98	0	0.00	28.15	20.3	19,964	0.10%
2023/08/08	4	28.28	0	0.00	28.25	4	19,821	0.02%
2023/08/07	2	28.30	0	0.00	28.50	2	19,652	0.01%
2023/08/04	4.1	28.10	11.7	28.20	28.30	-7.7	19,542	-0.04%
2023/08/02	34.1	27.96	0	28.10	28.00	34	19,568	0.17%
2023/08/01	1.3	28.11	0	0.00	28.15	1.3	19,103	0.01%
2023/07/31	12.1	28.05	0	0.00	27.95	12.1	19,064	0.06%
2023/07/28	11.2	28.21	1	28.30	28.20	10.2	18,801	0.05%
2023/07/27	35.1	28.41	0	0.00	28.45	35.1	18,612	0.19%
2023/07/26	6.1	28.40	0	0.00	28.55	6.1	18,339	0.03%
2023/07/25	1	29.40	0	0.00	29.35	1	18,191	0.01%
2023/07/24	1	29.30	0	0.00	29.40	1	18,423	0.01%
2023/07/21	3	29.27	0	0.00	29.25	3	18,479	0.02%
2023/07/20	1.1	29.31	1	29.40	29.45	0.1	18,429	0.00%
2023/07/19	0	29.21	0	0.00	29.30	0	18,152	0.00%
2023/07/18	28	29.19	1	29.25	29.20	27	18,075	0.15%
2023/07/17	0.2	29.28	0	0.00	29.30	0.2	17,943	0.00%
2023/07/14	101	29.10	0	0.00	29.15	101	18,019	0.56%	大買/鉅額交易
2023/07/13	0	29.10	1	29.10	29.05	-1	17,990	-0.01%
2023/07/12	26.1	28.85	0	0.00	28.85	26.1	18,231	0.14%
2023/07/11	2	28.85	0	0.00	28.85	2	18,450	0.01%
2023/07/10	0.1	28.90	0	0.00	28.70	0.1	18,897	0.00%
2023/07/07	12.1	28.67	0	0.00	28.65	12.1	19,088	0.06%
2023/07/06	6.4	29.04	1	29.00	28.95	5.4	19,032	0.03%
2023/07/05	4.1	29.54	2	29.60	29.50	2.1	18,642	0.01%
2023/07/04	3.1	29.57	18.1	29.55	29.55	-15	18,571	-0.08%
2023/07/03	2	29.75	1	29.75	29.80	1	18,535	0.01%
2023/06/30	2.3	29.46	0	0.00	29.40	2.3	18,572	0.01%
2023/06/29	0	29.75	1	29.70	29.65	-1	18,275	-0.01%
2023/06/28	0	29.75	0	0.00	29.70	0	18,157	0.00%
2023/06/27	1	29.60	0	0.00	29.75	1	18,219	0.01%
2023/06/26	0.3	29.65	0	0.00	29.60	0.3	18,273	0.00%
2023/06/21	0	29.75	0	0.00	29.65	0	18,157	0.00%
2023/06/20	1	29.70	2	29.80	29.75	-1	18,113	-0.01%
2023/06/19	0	29.90	1	29.70	29.85	-1	18,084	-0.01%
2023/06/16	11.1	29.67	0	0.00	29.75	11.1	18,049	0.06%
2023/06/15	1	29.60	0	0.00	29.65	1	17,898	0.01%
2023/06/14	0	29.65	0	0.00	29.65	0	18,448	0.00%
2023/06/13	0.1	29.70	0.1	29.65	29.60	0	18,504	0.00%
2023/06/12	5.1	29.65	1.1	29.75	29.65	4	18,590	0.02%
2023/06/09	14	29.76	0.1	29.85	29.75	14	18,691	0.07%
2023/06/08	3	29.73	3	29.77	29.75	0	18,830	0.00%
2023/06/07	0	29.90	0	0.00	29.90	0	18,996	0.00%
2023/06/05	10	29.60	12	29.53	29.60	-2	19,128	-0.01%
2023/06/02	2	29.45	1	29.40	29.40	1	19,154	0.01%
2023/06/01	0.1	29.25	1	29.20	29.10	-1	19,112	0.00%
2023/05/31	5	29.20	0	0.00	29.00	5	19,040	0.03%
2023/05/30	5.1	29.03	3	29.05	29.00	2.1	18,395	0.01%
2023/05/29	7.1	29.18	0	0.00	29.05	7.1	18,552	0.04%
2023/05/26	5.1	29.32	3	29.35	29.20	2.1	18,590	0.01%
2023/05/25	12	29.57	1	29.60	29.40	11	18,417	0.06%
2023/05/24	10	29.90	0	29.90	29.95	10	18,202	0.05%
2023/05/23	1.1	29.95	2	30.00	29.90	-0.9	18,389	0.00%
2023/05/22	5	29.85	0.1	29.80	30.00	5	18,345	0.03%
2023/05/19	1	29.50	4.1	29.69	29.60	-3.1	18,103	-0.02%
2023/05/18	1	29.70	0	0.00	29.70	1	18,078	0.01%
2023/05/17	13	29.57	1	29.50	29.60	12	18,061	0.07%
2023/05/16	1	29.25	0	0.00	29.20	1	17,856	0.01%
2023/05/15	2	28.90	9	29.04	29.15	-7	17,817	-0.04%
2023/05/12	2	29.15	0.3	29.35	29.00	1.7	17,776	0.01%
2023/05/11	2	29.15	0.3	29.35	29.15	1.7	17,699	0.01%
2023/05/10	0	0.00	0.2	29.35	29.35	-0.2	17,751	0.00%
2023/05/09	3	29.20	0	0.00	29.35	3	17,807	0.02%
2023/05/08	1	29.20	0.5	29.30	29.30	0.5	17,776	0.00%
2023/05/05	0	29.05	0	29.25	29.10	0	17,797	0.00%
2023/05/04	5	29.00	100	29.00	29.10	-95	17,883	-0.53%
2023/05/03	2.1	29.13	0	0.00	29.15	2.1	17,938	0.01%
2023/05/02	3	29.27	0	0.00	29.30	3	18,221	0.02%
2023/04/28	104.1	29.10	1	29.10	29.10	103.1	18,833	0.55%	大買/鉅額交易
2023/04/27	10.1	28.92	0	29.05	28.90	10.1	18,787	0.05%
2023/04/26	15.3	29.37	1	29.25	29.30	14.3	18,472	0.08%
2023/04/25	7.1	29.89	0	0.00	29.75	7.1	18,392	0.04%
2023/04/24	15	30.07	0	0.00	30.05	15	18,492	0.08%
2023/04/21	15	30.26	0	0.00	30.15	15	18,533	0.08%
2023/04/19	12	30.42	0	0.00	30.45	12	19,090	0.06%
2023/04/18	1	30.65	0	0.00	30.70	1	18,913	0.01%
2023/04/17	0.1	30.75	0	0.00	30.75	0.1	18,886	0.00%
2023/04/14	4	31.03	6	31.36	31.10	-2	18,795	-0.01%
2023/04/13	2	31.45	2	31.40	31.45	0	18,821	0.00%
2023/04/12	16.5	31.02	2	31.00	31.10	14.5	18,533	0.08%
2023/04/11	2	30.90	1	30.85	30.90	1	18,691	0.01%
2023/04/10	3	30.87	2	30.95	30.90	1	18,960	0.01%
2023/04/07	0	0.00	0.2	30.85	30.80	-0.2	19,061	0.00%
2023/04/06	4.1	30.80	1	30.80	30.80	3.1	19,260	0.02%
2023/03/31	0	0.00	1	31.20	30.90	-1	19,621	-0.01%
2023/03/30	1	30.90	0	0.00	31.00	1	21,941	0.00%
2023/03/29	0	30.90	0	0.00	31.00	0	24,190	0.00%
2023/03/28	4	30.90	0	0.00	30.85	4	25,765	0.02%
2023/03/27	6	30.83	0	0.00	30.90	6	27,362	0.02%
2023/03/24	1	31.10	0	0.00	31.10	1	28,898	0.00%
2023/03/23	2	31.10	1	31.20	31.25	1	29,352	0.00%
2023/03/22	0	0.00	10	31.25	31.20	-10	29,610	-0.03%
2023/03/21	12	31.08	5	31.20	31.20	7	30,163	0.02%
2023/03/20	0	0.00	7	31.24	31.20	-7	30,288	-0.02%
2023/03/17	0	0.00	8	31.24	31.45	-8	30,414	-0.03%
2023/03/16	1	30.65	0	30.65	30.60	1	30,063	0.00%
2023/03/15	11	30.75	0	0.00	30.70	11	30,163	0.04%
2023/03/14	18.9	30.89	0	30.85	30.70	18.9	30,388	0.06%
2023/03/13	1	30.50	14	30.82	31.00	-13	30,657	-0.04%
2023/03/10	3	30.58	0	0.00	30.60	3	30,725	0.01%
2023/03/09	11	31.03	0	0.00	30.75	11	30,970	0.04%
2023/03/08	6	31.07	0.5	31.20	31.20	5.5	31,556	0.02%
2023/03/07	0	30.95	3	30.97	31.10	-3	31,827	-0.01%
2023/03/06	0	0.00	2	30.85	30.80	-2	32,278	-0.01%
2023/03/03	56	30.65	5	30.75	30.70	51	32,666	0.16%
2023/03/02	2	30.40	0	0.00	30.65	2	33,313	0.01%
2023/03/01	36.6	30.50	1	30.75	30.30	35.6	33,269	0.11%
2023/02/24	3	31.67	0	0.00	31.40	3	32,884	0.01%
2023/02/23	0.2	31.80	6	31.95	31.80	-5.8	32,816	-0.02%
2023/02/22	3.3	31.87	2	31.95	31.95	1.3	32,943	0.00%
2023/02/21	0.2	31.95	8	32.06	32.10	-7.8	33,101	-0.02%
2023/02/20	0.6	31.78	10	31.84	32.00	-9.4	33,056	-0.03%
2023/02/17	0	0.00	1.1	31.70	31.70	-1.1	33,345	0.00%
2023/02/16	1.1	31.56	10	31.70	31.60	-8.9	34,103	-0.03%
2023/02/15	2.2	31.48	0	0.00	31.35	2.2	34,376	0.01%
2023/02/14	2	31.53	2	31.50	31.45	0	34,309	0.00%
2023/02/13	0.1	31.20	1	31.45	31.45	-1	34,452	0.00%
2023/02/10	1	31.15	1	31.10	31.25	0	34,587	0.00%
2023/02/09	3.6	31.42	0	0.00	31.30	3.6	34,750	0.01%
2023/02/08	4	31.47	0	0.00	31.45	4	34,940	0.01%
2023/02/07	0.1	31.25	0	0.00	31.45	0.1	34,964	0.00%
2023/02/06	1	31.20	0	0.00	31.05	1	34,949	0.00%
2023/02/03	5	31.47	0	0.00	31.40	5	34,828	0.01%
2023/02/02	1	31.85	10	31.95	31.95	-9	34,818	-0.03%
2023/02/01	0	0.00	11	32.05	32.00	-11	34,770	-0.03%
2023/01/31	1	32.00	3.1	32.02	31.65	-2.1	34,785	-0.01%
2023/01/30	0	0.00	45.1	31.95	32.10	-45.1	34,490	-0.13%
2023/01/17	0.1	31.05	4	31.11	31.20	-4	33,992	-0.01%
2023/01/16	0.1	31.14	0.1	31.15	31.05	0	34,017	0.00%
2023/01/13	0	0.00	0.1	31.12	31.05	-0.1	34,090	0.00%
2023/01/12	5.1	31.10	4	31.06	31.05	1.1	34,885	0.00%
2023/01/11	0.1	30.75	0	0.00	30.70	0.1	34,972	0.00%
2023/01/10	1	30.80	0.1	30.80	30.85	1	35,179	0.00%
2023/01/09	0	30.70	8.3	30.81	30.95	-8.3	35,303	-0.02%
2023/01/06	0	0.00	1	29.95	30.15	-1	34,989	0.00%
2023/01/05	0	0.00	0.5	30.15	30.00	-0.5	35,172	0.00%
2023/01/04	0.5	29.90	0	0.00	29.90	0.5	35,277	0.00%
2023/01/03	0	29.70	3	30.20	30.25	-3	35,433	-0.01%
2022/12/30	1	29.95	0	0.00	29.80	1	35,227	0.00%
2022/12/29	7	29.86	0	0.00	29.95	7	35,231	0.02%
2022/12/28	0	0.00	2	30.40	30.60	-2	35,061	-0.01%
2022/12/27	0	0.00	1	30.50	30.30	-1	34,931	0.00%
2022/12/26	50	30.70	9	30.66	30.60	41	34,857	0.12%
2022/12/23	3	30.22	22.9	30.60	30.70	-19.9	34,932	-0.06%
2022/12/22	12	30.48	26	30.42	30.65	-14	34,654	-0.04%
2022/12/21	1	29.54	14.3	29.38	29.70	-13.3	32,460	-0.04%
2022/12/20	4	28.91	2.5	28.80	28.45	1.5	30,545	0.01%
2022/12/19	14.7	28.42	0	0.00	28.30	14.7	29,331	0.05%
2022/12/16	1,668	28.92	1,658	29.02	29.40	10	27,890	0.04%	大買/大賣/
2022/12/15	0	29.25	2	29.33	29.25	-2	26,717	-0.01%
2022/12/14	2	29.15	1	29.15	29.05	1	26,766	0.00%
2022/12/13	2	29.30	14	29.27	29.15	-12	27,093	-0.04%
2022/12/12	1	28.85	0	0.00	29.00	1	26,667	0.00%
2022/12/09	3	28.95	5	28.90	29.05	-2	27,144	-0.01%
2022/12/08	2	29.00	0.5	29.00	28.95	1.5	27,143	0.01%
2022/12/07	0	0.00	1	29.15	29.00	-1	27,079	0.00%
2022/12/06	3	29.07	0	29.30	29.00	3	27,066	0.01%
2022/12/05	3	29.05	3	29.18	29.20	0	26,901	0.00%
2022/12/02	1	29.05	0.4	29.15	29.00	0.6	26,847	0.00%
2022/12/01	12	29.28	3	29.22	29.25	9	26,934	0.03%
2022/11/30	0	0.00	8	29.09	29.15	-8	26,661	-0.03%
2022/11/29	0	28.35	21	28.60	28.70	-21	26,061	-0.08%
2022/11/28	24	28.37	5	28.40	27.90	19	25,715	0.07%
2022/11/25	4	29.20	13	29.25	28.75	-9	25,289	-0.04%
2022/11/24	0.1	29.20	27	29.41	29.20	-26.9	24,984	-0.11%
2022/11/23	0	0.00	1	29.00	29.00	-1	24,482	0.00%
2022/11/22	0.1	28.85	8	28.96	29.00	-7.9	24,459	-0.03%
2022/11/21	10	28.90	21	28.73	29.00	-11	24,325	-0.05%
2022/11/18	6	28.17	0.1	28.25	28.40	5.9	24,031	0.02%
2022/11/17	12	28.35	8	28.44	28.40	4	23,905	0.02%
2022/11/16	0.1	28.74	0	0.00	28.80	0.1	23,797	0.00%
2022/11/15	2	28.75	18	28.94	29.10	-16	23,637	-0.07%
2022/11/14	2	28.80	33	28.73	28.95	-31	23,327	-0.13%
2022/11/11	0	0.00	3	27.93	28.00	-3	22,650	-0.01%
2022/11/10	0	27.60	0	0.00	27.55	0	22,457	0.00%
2022/11/09	0	0.00	2	27.70	27.80	-2	22,554	-0.01%
2022/11/08	14	27.24	20.2	27.35	27.40	-6.2	22,670	-0.03%
2022/11/07	1	27.00	0	0.00	27.15	1	22,823	0.00%
2022/11/04	0.1	26.70	0.4	26.80	26.75	-0.4	22,951	0.00%
2022/11/03	0.1	26.95	2.1	26.85	26.85	-2.1	22,855	-0.01%
2022/11/02	2	27.00	3	27.00	27.20	-1	22,868	0.00%
2022/11/01	20	27.00	0	0.00	27.00	20	23,055	0.09%
2022/10/31	1	26.90	0	0.00	26.85	1	23,188	0.00%
2022/10/28	3.3	26.76	5	26.70	27.15	-1.8	23,351	-0.01%
2022/10/27	3	27.27	0	0.00	27.05	3	23,482	0.01%
2022/10/26	1	27.40	0	0.00	27.30	1	23,716	0.00%
2022/10/25	1	27.35	1	27.40	27.25	0	24,274	0.00%
2022/10/24	9	28.08	10	28.10	28.00	-1	24,257	0.00%
2022/10/21	1	27.90	0	0.00	28.05	1	24,644	0.00%
2022/10/20	0.5	27.65	21	28.04	28.60	-20.5	25,118	-0.08%
2022/10/19	3	27.63	0	0.00	27.45	3	25,560	0.01%
2022/10/18	0.1	27.10	0.1	27.15	27.20	0	26,871	0.00%
2022/10/17	3.1	26.70	0	0.00	27.05	3.1	27,554	0.01%
2022/10/14	0.2	27.10	0	0.00	26.90	0.2	28,299	0.00%
2022/10/13	0.1	27.10	1	27.10	26.90	-1	28,945	0.00%
2022/10/07	0	0.00	1	27.65	27.55	-1	30,607	0.00%
2022/10/06	0	0.00	2	27.80	27.80	-2	30,887	-0.01%
2022/10/05	3	27.48	0.2	27.55	27.60	2.8	31,326	0.01%
2022/10/04	1	26.90	31	26.91	27.20	-30	31,457	-0.10%
2022/10/03	0.1	26.58	0	0.00	26.45	0.1	31,377	0.00%
2022/09/30	4.2	26.58	0	0.00	26.70	4.2	31,568	0.01%
2022/09/29	1.1	26.75	0	0.00	27.00	1.1	31,718	0.00%
2022/09/28	22	26.70	2	26.85	26.65	20	31,910	0.06%
2022/09/27	55.2	27.08	3	26.87	26.80	52.2	32,055	0.16%
2022/09/26	4.1	27.09	14	27.23	27.10	-10	32,168	-0.03%
2022/09/23	33.3	27.99	3.2	27.95	27.85	30.1	32,220	0.09%
2022/09/22	7.6	27.65	31.2	28.42	28.45	-23.7	32,618	-0.07%
2022/09/21	8.5	28.01	0.1	28.10	28.35	8.4	32,579	0.03%
2022/09/20	8.4	28.66	1	28.70	28.60	7.4	32,492	0.02%
2022/09/19	36.2	29.38	0	0.00	29.30	36.2	32,363	0.11%
2022/09/16	0.3	29.30	0.2	29.45	29.35	0.1	33,347	0.00%
2022/09/15	1.1	29.22	0	0.00	29.50	1.1	34,769	0.00%
2022/09/14	4.4	29.38	5	29.34	29.30	-0.6	35,334	0.00%
2022/09/13	3	29.55	22	29.79	29.80	-19	36,034	-0.05%
2022/09/12	1	29.55	22	29.69	29.70	-21	36,581	-0.06%
2022/09/08	0	0.00	4	29.29	29.25	-4	37,020	-0.01%
2022/09/07	7	28.89	1.4	28.95	28.75	5.6	36,978	0.02%
2022/09/06	1	29.10	22.2	29.19	29.20	-21.2	36,898	-0.06%
2022/09/05	1	29.00	0	0.00	29.00	1	37,080	0.00%
2022/09/02	6.1	28.60	1	28.60	28.55	5.1	37,245	0.01%
2022/09/01	1.1	28.69	0	0.00	28.55	1.1	37,280	0.00%
2022/08/31	0	29.00	0	0.00	28.95	0	37,205	0.00%
2022/08/30	0.1	28.85	0	0.00	29.00	0.1	37,157	0.00%
2022/08/29	1.3	28.74	0	0.00	28.80	1.3	37,256	0.00%
2022/08/26	0.3	29.22	0	0.00	29.25	0.3	37,425	0.00%
2022/08/25	5	29.08	2	29.13	29.15	3	37,641	0.01%
2022/08/24	0	29.10	1	28.90	29.05	-1	37,952	0.00%
2022/08/23	2	28.80	1	28.75	28.80	1	38,628	0.00%
2022/08/19	21	29.05	0	0.00	29.20	21	39,180	0.05%
2022/08/18	3	29.10	0	0.00	29.20	3	39,328	0.01%
2022/08/17	20	29.00	31	29.23	29.20	-11	39,403	-0.03%
2022/08/16	2.1	29.03	0	0.00	29.00	2.1	39,474	0.01%
2022/08/15	0.1	29.14	1	29.25	29.15	-0.9	39,619	0.00%
2022/08/12	5	28.90	22	28.86	28.75	-17	39,496	-0.04%
2022/08/11	6	28.19	18	28.28	28.45	-12	39,794	-0.03%
2022/08/10	21	27.85	4	27.95	28.00	17	39,839	0.04%
2022/08/09	17	27.86	0	0.00	28.00	17	40,151	0.04%
2022/08/08	3.4	27.94	0	0.00	27.95	3.4	40,390	0.01%
2022/08/05	5.1	28.17	60	28.25	28.30	-55	40,506	-0.14%
2022/08/04	43.2	27.85	0	0.00	27.85	43.2	41,128	0.10%
2022/08/03	3.1	28.05	2	28.03	28.05	1.1	41,320	0.00%
2022/08/02	1.2	28.25	0	28.25	28.35	1.1	41,442	0.00%
2022/08/01	0	0.00	56	28.41	28.60	-56	41,478	-0.14%
2022/07/29	5.3	27.70	2	27.65	27.70	3.3	41,131	0.01%
2022/07/28	10.3	27.39	42	27.35	27.35	-31.7	41,080	-0.08%
2022/07/27	22.1	27.55	1	27.60	27.60	21.1	40,652	0.05%
2022/07/26	57.1	27.85	7	27.93	27.85	50.1	40,201	0.12%
2022/07/25	34.2	31.12	46.1	31.04	31.30	-11.9	38,908	-0.03%
2022/07/22	5	30.70	43	30.68	30.80	-38	37,598	-0.10%
2022/07/21	3	30.17	26	30.39	30.50	-23	37,530	-0.06%
2022/07/20	3	30.45	10	30.35	30.50	-7	37,597	-0.02%
2022/07/19	105	29.90	35	30.30	30.25	70	37,829	0.19%	大買/
2022/07/18	6	29.10	102	30.63	30.65	-96	37,556	-0.26%	大賣/
2022/07/15	22.5	28.96	0	0.00	28.95	22.5	37,284	0.06%
2022/07/14	2	29.00	0	0.00	29.25	2	37,327	0.01%
2022/07/13	8.1	28.96	0	0.00	29.05	8.1	37,205	0.02%
2022/07/12	3.2	28.87	0	0.00	28.90	3.2	37,380	0.01%
2022/07/11	1	29.20	0	0.00	29.10	1	37,386	0.00%
2022/07/08	3	29.33	0	0.00	29.35	3	37,433	0.01%
2022/07/07	7.2	29.11	0	0.00	29.05	7.2	37,445	0.02%
2022/07/06	13.1	29.05	0.1	29.15	29.00	13	37,525	0.03%
2022/07/05	2	28.95	0.2	29.28	29.20	1.9	37,503	0.00%
2022/07/04	8	28.72	0	0.00	28.65	8	37,438	0.02%
2022/07/01	2	28.70	2	28.73	28.70	0	37,570	0.00%
2022/06/30	26	28.54	6	28.57	28.45	20	37,595	0.05%
2022/06/29	51.2	29.20	0	0.00	29.10	51.2	37,376	0.14%
2022/06/28	12.9	29.05	1	29.05	29.20	11.9	37,287	0.03%
2022/06/27	21	29.46	10	29.56	29.45	11	37,947	0.03%
2022/06/24	18.2	29.00	0.8	28.95	29.00	17.4	37,870	0.05%
2022/06/23	71.6	29.76	3	29.52	29.00	68.6	37,318	0.18%
2022/06/22	60.7	31.73	3	31.20	31.00	57.7	36,074	0.16%
2022/06/21	111.1	31.78	2	31.90	31.85	109.1	36,046	0.30%	大買/鉅額交易
2022/06/20	30.5	32.91	1	33.00	32.15	29.5	35,923	0.08%
2022/06/17	5	33.25	0	0.00	33.15	5	36,269	0.01%
2022/06/16	24	33.99	10	34.10	33.55	14	37,274	0.04%
2022/06/15	1	34.10	0	0.00	33.80	1	37,870	0.00%
2022/06/14	11	33.85	3	33.90	34.00	8	38,213	0.02%
2022/06/13	28.1	33.94	0	0.00	34.00	28.1	38,572	0.07%
2022/06/10	0.2	34.50	35	34.60	34.50	-34.8	38,856	-0.09%
2022/06/09	1.1	34.51	3	34.45	34.50	-1.9	39,372	0.00%
2022/06/08	1	34.75	192	34.76	34.75	-191	39,835	-0.48%	大賣/鉅額交易
2022/06/07	100	34.50	24	34.62	34.75	76	40,450	0.19%
2022/06/06	80	33.95	47	34.52	34.65	33	40,918	0.08%
2022/06/02	28.1	33.74	5	33.90	33.75	23.1	43,066	0.05%
2022/06/01	9	34.24	4.3	34.26	34.15	4.8	45,450	0.01%
2022/05/31	32	34.25	0	0.00	34.65	32	46,099	0.07%
2022/05/30	2	34.50	10.6	34.46	34.50	-8.6	46,569	-0.02%
2022/05/27	52	34.05	1	34.20	34.40	51	48,683	0.10%
2022/05/26	4	34.08	12	34.15	34.05	-8	51,413	-0.02%
2022/05/25	0.5	33.85	1	33.80	33.85	-0.5	51,818	0.00%
2022/05/24	8	33.68	9	33.95	33.55	-1	52,381	0.00%
2022/05/23	1	33.55	16	33.65	33.55	-15	52,385	-0.03%
2022/05/20	5	33.21	23	33.40	33.35	-18	52,925	-0.03%
2022/05/19	59.4	32.98	3	33.02	32.95	56.4	54,374	0.10%
2022/05/18	4.1	33.35	14	33.57	33.55	-9.9	54,064	-0.02%
2022/05/17	33	33.21	42	33.38	33.00	-9	53,964	-0.02%
2022/05/16	12.3	33.28	4	33.24	33.20	8.3	53,866	0.02%
2022/05/13	51	33.40	4	33.48	33.35	47	53,809	0.09%
2022/05/12	81.5	33.54	8	33.48	33.20	73.5	53,805	0.14%
2022/05/11	21.2	34.36	1	34.35	34.20	20.2	53,590	0.04%
2022/05/10	44	34.57	1	34.60	34.60	43	54,067	0.08%
2022/05/09	63.6	35.11	1	35.15	35.00	62.6	54,035	0.12%
2022/05/06	11	35.80	6	35.79	35.80	5	54,204	0.01%
2022/05/05	1	36.40	41	36.46	36.35	-40	54,535	-0.07%
2022/05/04	5	36.12	3	36.05	36.05	2	54,598	0.00%
2022/05/03	12.1	35.76	0	0.00	36.00	12.1	55,028	0.02%
2022/04/29	1	36.15	3	36.15	36.10	-2	55,166	0.00%
2022/04/28	15	35.90	53	36.03	36.05	-38	55,356	-0.07%
2022/04/27	33.4	35.43	0	0.00	35.60	33.4	55,156	0.06%
2022/04/26	53.3	36.19	14	36.44	36.10	39.3	54,761	0.07%
2022/04/25	19.1	36.76	1.2	36.83	36.60	17.9	53,900	0.03%
2022/04/22	4	37.71	2	37.85	37.60	2	52,950	0.00%
2022/04/21	62	38.25	2	38.25	37.80	60	52,606	0.11%
2022/04/20	5	38.35	0	0.00	38.30	5	52,794	0.01%
2022/04/19	1	38.60	2	38.68	38.60	-1	52,524	0.00%
2022/04/18	14.7	38.69	0	0.00	38.50	14.7	52,635	0.03%
2022/04/14	1	39.55	0	0.00	39.50	1	51,916	0.00%
2022/04/13	2	39.55	8	39.53	39.50	-6	51,893	-0.01%
2022/04/12	5	39.35	2	39.33	39.35	3	51,767	0.01%
2022/04/11	9	39.31	10	39.39	39.40	-1	51,913	0.00%
2022/04/08	1.2	39.00	13	39.10	39.20	-11.8	51,975	-0.02%
2022/04/07	8	38.82	10	38.75	38.80	-2	51,777	0.00%
2022/04/06	4.1	39.03	6	39.13	39.35	-1.9	51,641	0.00%
2022/04/01	2	38.80	1	38.95	39.20	1	51,380	0.00%
2022/03/31	0	0.00	13	39.00	38.95	-13	51,152	-0.03%
2022/03/30	9.1	38.63	22	38.72	38.95	-12.9	51,097	-0.03%
2022/03/29	9.3	39.61	0	0.00	39.40	9.3	50,742	0.02%
2022/03/28	15	39.43	1	39.45	40.00	14	51,021	0.03%
2022/03/25	3	40.03	4.2	40.01	40.00	-1.2	51,552	0.00%
2022/03/24	26	40.00	12	39.97	40.00	14	52,528	0.03%
2022/03/23	11	39.65	41	39.89	40.00	-30	54,775	-0.05%
2022/03/22	9.2	39.93	6	39.83	39.80	3.2	54,252	0.01%
2022/03/21	4	39.94	63.3	39.99	39.75	-59.3	53,362	-0.11%
2022/03/18	1	39.15	36.5	39.03	39.05	-35.5	52,118	-0.07%
2022/03/17	8	38.66	8.1	38.79	38.85	-0.1	52,028	0.00%
2022/03/16	9	38.44	5	38.58	38.55	4	51,788	0.01%
2022/03/15	17	38.50	32.1	38.69	38.70	-15.1	51,350	-0.03%
2022/03/14	12.1	38.80	17	38.77	38.80	-4.9	51,489	-0.01%
2022/03/11	16	38.44	14	38.44	38.45	2	51,578	0.00%
2022/03/10	4	38.23	35	38.26	38.30	-31	51,322	-0.06%
2022/03/09	9	37.89	3	37.97	37.95	6	51,268	0.01%
2022/03/08	45.3	38.10	11	39.03	37.40	34.3	51,327	0.07%
2022/03/07	32	38.24	18.1	38.15	39.00	13.9	49,111	0.03%
2022/03/04	32.5	38.54	15.4	38.52	38.40	17.1	47,384	0.04%
2022/03/03	39	38.69	38	38.69	38.60	1	46,773	0.00%
2022/03/02	64	38.34	29.1	38.31	38.30	34.9	46,191	0.08%
2022/03/01	35	38.10	17.1	38.35	37.95	17.9	44,202	0.04%
2022/02/25	1	35.55	43	35.62	36.00	-42	42,061	-0.10%
2022/02/24	20.1	35.25	8.1	35.33	35.25	11.9	42,501	0.03%
2022/02/23	7.1	35.99	15	36.10	36.05	-7.9	42,451	-0.02%
2022/02/22	11.1	35.99	11	36.35	36.15	0.1	43,040	0.00%
2022/02/21	30	35.90	49.2	35.99	36.45	-19.2	42,972	-0.04%
2022/02/18	10.1	35.65	12	35.52	35.65	-1.9	41,854	0.00%
2022/02/17	1.1	35.59	22	35.62	35.55	-20.9	42,578	-0.05%
2022/02/16	0	0.00	17	35.38	35.45	-17	42,957	-0.04%
2022/02/15	2.2	35.25	10	35.45	35.05	-7.8	43,153	-0.02%
2022/02/14	10	35.21	1	35.20	35.50	9	44,071	0.02%
2022/02/11	1	35.65	24.2	35.67	35.70	-23.2	44,111	-0.05%
2022/02/10	22.1	35.31	70	35.48	35.65	-47.9	44,572	-0.11%
2022/02/09	19.5	34.90	14.1	34.79	34.95	5.4	45,114	0.01%
2022/02/08	2.1	34.14	14	34.23	34.50	-11.9	45,278	-0.03%
2022/02/07	9.2	33.80	10	34.05	34.25	-0.9	45,222	0.00%
2022/01/26	3	33.68	0	33.55	33.65	3	44,871	0.01%
2022/01/25	56	33.41	17	33.41	33.45	39	45,226	0.09%
2022/01/24	13.5	33.38	1	33.30	33.45	12.5	45,308	0.03%
2022/01/21	27.4	33.90	0	0.00	33.85	27.4	45,414	0.06%
2022/01/20	2.4	34.17	10	34.30	34.15	-7.7	45,443	-0.02%
2022/01/19	8.2	34.22	2	34.18	34.05	6.2	45,523	0.01%
2022/01/18	0	34.81	0	0.00	34.60	0	45,378	0.00%
2022/01/17	1	34.85	0	34.85	35.00	1	45,320	0.00%
2022/01/14	2	34.85	8	34.94	35.20	-6	45,763	-0.01%
2022/01/13	0	0.00	34.4	35.42	35.50	-34.4	45,982	-0.07%
2022/01/12	5.1	34.70	0	0.00	34.85	5.1	45,897	0.01%
2022/01/11	3.1	34.65	20	34.85	34.55	-17	46,055	-0.04%
2022/01/10	5.2	34.90	20	34.90	34.90	-14.8	46,223	-0.03%
2022/01/07	27	34.71	1	34.70	34.80	26	46,604	0.06%
2022/01/05	6	34.72	1	34.75	34.85	5	48,035	0.01%
2022/01/04	6.4	34.57	13	34.40	34.45	-6.6	48,871	-0.01%
2022/01/03	15.1	35.29	0	0.00	35.00	15.1	50,850	0.03%
2021/12/30	3	35.35	30	35.35	35.35	-27	52,763	-0.05%
2021/12/29	56	35.15	2	35.15	35.25	54	53,518	0.10%
2021/12/28	7	35.32	30	35.25	35.40	-23	54,578	-0.04%
2021/12/27	7	35.46	0.2	35.25	35.25	6.8	56,025	0.01%
2021/12/24	7	35.53	28	35.73	35.55	-21	57,136	-0.04%
2021/12/23	20	35.60	7	35.49	35.50	13	58,005	0.02%
2021/12/22	10	35.55	16	35.73	35.65	-6	58,667	-0.01%
2021/12/21	12.1	35.07	5	35.44	35.70	7.1	58,881	0.01%
2021/12/20	37	36.03	71.1	35.90	35.60	-34.1	58,942	-0.06%
2021/12/17	57	35.04	153.3	35.12	35.45	-96.3	59,029	-0.16%	大賣/
2021/12/16	0	0.00	2	34.30	34.35	-2	57,916	0.00%
2021/12/15	15	34.10	16	34.14	34.25	-1	60,182	0.00%
2021/12/14	23	34.05	5	34.12	34.10	18	62,281	0.03%
2021/12/13	5	34.54	66	34.73	34.60	-61	63,530	-0.10%
2021/12/10	45.1	34.37	44	34.52	34.20	1.1	64,452	0.00%
2021/12/09	0	0.00	20.3	34.30	34.35	-20.3	66,455	-0.03%
2021/12/08	37.2	34.26	32	34.54	34.10	5.2	70,615	0.01%
2021/12/07	0	0.00	22.4	34.11	34.35	-22.4	72,968	-0.03%
2021/12/06	7	33.86	23	34.00	33.90	-16	73,256	-0.02%
2021/12/03	16	34.13	123	33.96	34.10	-107	75,227	-0.14%	大賣/鉅額交易
2021/12/02	5	33.71	14.2	33.81	33.90	-9.2	76,797	-0.01%
2021/12/01	0	33.05	32	32.93	33.10	-32	80,169	-0.04%
2021/11/30	29.4	32.65	1	32.90	32.55	28.4	80,717	0.04%
2021/11/29	41.3	32.77	25.3	32.92	32.90	16	80,965	0.02%
2021/11/26	8	33.23	19	33.24	33.05	-11	82,473	-0.01%
2021/11/25	16	33.82	11	34.02	33.80	5	84,298	0.01%
2021/11/24	6.4	33.69	43.5	33.67	33.80	-37.1	85,281	-0.04%
2021/11/23	14	33.05	20.1	33.10	33.10	-6.1	85,030	-0.01%
2021/11/22	13.1	32.49	1	32.55	32.60	12.1	85,720	0.01%
2021/11/19	105.6	32.83	5	32.64	32.60	100.6	85,464	0.12%	大買/
2021/11/18	14.3	33.04	88	32.95	32.95	-73.7	85,350	-0.09%
2021/11/17	15.2	33.10	8	33.07	33.05	7.2	85,254	0.01%
2021/11/16	184	33.10	344	33.05	33.15	-160	85,867	-0.19%	大買/大賣/鉅額交易
2021/11/15	15.1	33.64	5	33.67	33.65	10.1	86,885	0.01%
2021/11/12	13	34.20	95	34.17	34.25	-82	87,589	-0.09%
2021/11/11	23	34.34	24	34.41	34.35	-1	88,779	0.00%
2021/11/10	29.3	34.08	48	34.11	34.10	-18.7	89,287	-0.02%
2021/11/09	109	34.60	48	34.61	34.50	61	90,324	0.07%	大買/
2021/11/08	22	34.16	79.2	34.11	34.40	-57.2	91,701	-0.06%
2021/11/05	66.2	33.01	0	0.00	33.10	66.2	92,321	0.07%
2021/11/04	1	33.10	10	33.73	33.25	-9	92,825	-0.01%
2021/11/03	4	33.44	5	33.38	33.50	-1	94,533	0.00%
2021/11/02	10	33.40	24	33.74	33.20	-14	94,832	-0.01%
2021/11/01	4	33.30	31	33.73	33.40	-27	95,030	-0.03%
2021/10/29	3	33.50	31	33.67	33.60	-28	94,890	-0.03%
2021/10/28	22.1	33.90	30	33.98	33.70	-7.9	95,227	-0.01%
2021/10/27	23	34.00	19	33.89	33.90	4	96,087	0.00%
2021/10/26	0	0.00	22.5	33.70	33.75	-22.5	97,605	-0.02%
2021/10/25	79	33.23	1.1	33.30	33.30	77.9	98,219	0.08%
2021/10/22	21	33.46	4.2	33.40	33.30	16.8	98,964	0.02%
2021/10/21	12.7	34.05	7	34.01	33.90	5.7	99,159	0.01%
2021/10/20	7	33.98	0	33.90	33.55	7	99,433	0.01%
2021/10/19	7	33.64	48.5	33.54	33.45	-41.5	99,794	-0.04%
2021/10/18	4	33.51	11	33.66	33.65	-7	100,584	-0.01%
2021/10/15	11	33.08	112	33.30	33.20	-101	102,281	-0.10%	大賣/鉅額交易
2021/10/14	3	32.65	18	32.69	32.75	-15	103,758	-0.01%
2021/10/13	55.3	32.84	35	33.19	32.40	20.3	104,658	0.02%
2021/10/12	27	33.25	14	33.04	33.40	13	104,445	0.01%
2021/10/08	172.3	33.90	34	33.59	33.20	138.3	104,600	0.13%	大買/鉅額交易
2021/10/07	55.2	34.42	72	34.55	34.50	-16.8	103,854	-0.02%
2021/10/06	57	35.53	50	35.28	35.05	7	103,972	0.01%
2021/10/05	21.1	34.82	30	35.26	35.60	-8.9	104,986	-0.01%
2021/10/04	47.1	35.31	26	35.62	35.00	21.1	105,213	0.02%
2021/10/01	28	35.81	11	35.91	35.85	17	105,938	0.02%
2021/09/30	8	35.83	28.1	36.12	36.30	-20.1	108,394	-0.02%
2021/09/29	43.6	35.25	8	35.21	35.20	35.6	109,385	0.03%
2021/09/28	13	35.69	18	35.70	35.75	-5	111,723	0.00%
2021/09/27	45.3	35.98	11	35.98	35.95	34.3	114,020	0.03%
2021/09/24	53.5	36.11	41.1	36.27	36.00	12.4	119,606	0.01%
2021/09/23	63.2	36.33	17	36.43	36.15	46.2	128,294	0.04%
2021/09/22	83.3	36.36	61	36.58	36.30	22.3	133,199	0.02%
2021/09/17	42.1	38.02	11	38.41	37.80	31.1	135,500	0.02%
2021/09/16	8.1	38.78	12	38.62	38.50	-3.9	134,743	0.00%
2021/09/15	13	39.23	55	39.24	39.25	-42	134,636	-0.03%
2021/09/14	56	39.78	28	39.59	39.85	28	135,759	0.02%
2021/09/13	39.1	39.98	46.3	40.00	40.05	-7.2	138,433	-0.01%
2021/09/10	64	39.07	103	39.09	39.10	-39	136,318	-0.03%	大賣/
2021/09/09	28	38.03	51	37.90	38.35	-23	135,703	-0.02%
2021/09/08	38.1	37.90	41	38.31	37.60	-2.9	136,635	0.00%
2021/09/07	43.3	38.58	117	38.69	38.50	-73.7	136,611	-0.05%	大賣/
2021/09/06	108	38.31	85	38.48	38.85	23	137,062	0.02%	大買/
2021/09/03	90	37.39	7	37.58	37.45	83	135,268	0.06%
2021/09/02	37.1	37.63	8	37.07	37.00	29.1	137,285	0.02%
2021/09/01	14	37.98	53.2	38.00	37.75	-39.2	139,749	-0.03%
2021/08/31	10.1	37.87	41.4	37.82	38.15	-31.3	139,313	-0.02%
2021/08/30	19	37.40	11	37.42	37.50	8	139,754	0.01%
2021/08/27	4	36.85	22	36.60	36.90	-18	140,948	-0.01%
2021/08/26	47	36.84	80	36.94	36.35	-33	145,502	-0.02%
2021/08/25	10	35.94	15	35.95	36.00	-5	152,066	0.00%
2021/08/24	2	36.00	17	35.81	36.00	-15	154,668	-0.01%
2021/08/23	0	0.00	24	35.84	35.65	-24	160,835	-0.01%
2021/08/20	33	35.15	7	35.11	35.10	26	166,632	0.02%
2021/08/19	59.3	35.59	44.1	35.76	35.30	15.2	168,766	0.01%
2021/08/18	36	36.09	31	35.92	37.00	5	169,685	0.00%
2021/08/17	28.1	36.83	19	37.21	36.25	9.1	172,383	0.01%
2021/08/16	43.1	37.56	42	37.80	37.65	1.1	174,555	0.00%
2021/08/13	16	37.74	36.5	37.92	37.75	-20.5	179,344	-0.01%
2021/08/12	8	38.01	17.2	37.80	38.00	-9.2	184,844	0.00%
2021/08/11	13.5	37.74	28	37.24	37.05	-14.5	191,226	-0.01%
2021/08/10	13	37.17	53	37.11	36.80	-40	191,021	-0.02%
2021/08/09	32	37.04	39	37.13	37.45	-7	196,274	0.00%
2021/08/06	14	35.75	15	35.95	35.85	-1	201,547	0.00%
2021/08/05	34	36.20	5	36.01	36.00	29	210,059	0.01%
2021/08/04	8	36.83	22	36.80	36.80	-14	221,136	-0.01%
2021/08/03	21	36.58	16.4	36.86	36.90	4.6	233,961	0.00%
2021/08/02	17	37.13	32	37.04	37.25	-15	242,971	-0.01%
2021/07/30	28	36.83	65	36.87	36.35	-37	246,344	-0.02%
2021/07/29	2.5	36.06	13	36.16	36.30	-10.5	254,452	0.00%
2021/07/28	12	35.21	25.1	35.06	35.30	-13.1	260,353	-0.01%
2021/07/27	10	35.43	2	35.20	35.20	8	265,556	0.00%
2021/07/26	6	35.88	17	36.32	35.80	-11	270,709	0.00%
2021/07/23	0	0.00	31	35.73	36.30	-31	275,589	-0.01%
2021/07/22	16	35.50	12	35.18	35.20	4	277,422	0.00%
2021/07/21	98	35.30	38	35.42	35.10	60	279,934	0.02%
2021/07/20	40.2	36.06	12	36.22	36.05	28.2	282,175	0.01%
2021/07/19	21	36.25	16	36.36	36.60	5	284,829	0.00%
2021/07/16	40.1	36.35	6	36.43	36.35	34.1	292,244	0.01%
2021/07/15	8	36.40	4	36.70	37.00	4	295,608	0.00%
2021/07/14	81.2	36.33	13	36.10	35.90	68.2	301,447	0.02%
2021/07/13	109.6	37.43	17	37.52	36.50	92.6	306,064	0.03%	大買/
2021/07/12	25.3	38.68	27.2	38.09	37.90	-1.9	309,296	0.00%
2021/07/09	24.5	37.88	26	38.03	38.05	-1.5	312,461	0.00%
2021/07/08	78	38.13	102	37.90	38.75	-24	318,600	-0.01%	大賣/
2021/07/07	31.1	38.78	30	38.40	38.05	1.1	319,559	0.00%
2021/07/06	19	40.01	52	39.88	39.70	-33	318,322	-0.01%
2021/07/05	131.1	40.17	65.4	39.99	39.90	65.7	317,842	0.02%	大買/
2021/07/02	49	39.38	21	39.08	38.95	28	317,242	0.01%
2021/07/01	87.3	39.83	168	39.40	39.10	-80.7	316,817	-0.03%	大賣/
2021/06/30	193.8	39.29	307.7	39.73	39.60	-113.9	310,414	-0.04%	大買/大賣/鉅額交易
2021/06/29	198	37.81	115	37.98	37.75	83	300,495	0.03%	大買/大賣/
2021/06/28	78	36.67	81.2	36.89	37.45	-3.2	294,424	0.00%
2021/06/25	30	36.00	30	36.19	35.75	0	290,148	0.00%
2021/06/24	24.1	36.01	14	36.08	35.80	10.1	289,062	0.00%
2021/06/23	18.1	35.89	55.2	35.97	35.40	-37.1	287,679	-0.01%
2021/06/22	506	36.01	157	35.91	36.15	349	285,044	0.12%	大買/大賣/鉅額交易
2021/06/21	353.1	34.32	52	34.66	34.30	301.1	280,148	0.11%	大買/鉅額交易
2021/06/18	81	35.56	7	35.49	35.00	74	278,081	0.03%
2021/06/17	35	35.62	71	35.44	35.45	-36	275,908	-0.01%
2021/06/16	56.7	36.06	32	36.21	35.50	24.7	274,433	0.01%
2021/06/15	56	35.79	22	35.78	35.85	34	272,484	0.01%
2021/06/11	68.1	36.26	36.8	36.56	36.15	31.3	270,263	0.01%
2021/06/10	49.4	35.55	39	35.86	36.15	10.4	268,228	0.00%
2021/06/09	70.5	36.04	29	35.89	36.10	41.5	265,669	0.02%
2021/06/08	15	37.23	12	37.88	37.20	3	262,412	0.00%
2021/06/07	38.3	37.92	112	37.60	37.30	-73.7	261,789	-0.03%	大賣/
2021/06/04	58	38.76	19	38.75	38.05	39	259,522	0.02%
2021/06/03	166	39.26	55	39.04	38.80	111	258,118	0.04%	大買/鉅額交易
2021/06/02	142	38.60	263.1	38.92	39.50	-121.1	253,358	-0.05%	大買/大賣/鉅額交易
2021/06/01	76	37.15	126	36.78	37.35	-50	245,349	-0.02%	大賣/
2021/05/31	272.5	37.81	282.4	37.94	36.95	-9.9	243,104	0.00%	大買/大賣/
2021/05/28	136	36.51	269.3	36.69	36.55	-133.3	236,893	-0.06%	大買/大賣/鉅額交易
2021/05/27	34	34.84	126.1	35.19	34.60	-92.1	230,730	-0.04%	大賣/
2021/05/26	140.1	34.12	16	34.58	34.85	124.1	228,257	0.05%	大買/鉅額交易
2021/05/25	92.3	34.78	19	35.51	34.45	73.3	225,749	0.03%
2021/05/24	256.1	35.85	296	35.51	35.50	-39.9	222,323	-0.02%	大買/大賣/
2021/05/21	179.7	35.28	179	36.25	36.20	0.7	219,566	0.00%	大買/大賣/
2021/05/20	317.1	36.55	216	36.66	35.15	101.1	213,451	0.05%	大買/大賣/鉅額交易
2021/05/19	182	37.09	133.3	37.73	37.80	48.8	206,899	0.02%	大買/大賣/
2021/05/18	11	34.12	22.3	34.25	34.80	-11.3	198,585	-0.01%
2021/05/17	85.5	32.51	141	32.92	31.65	-55.6	197,129	-0.03%	大賣/
2021/05/14	99.7	35.45	24	35.62	34.85	75.7	190,893	0.04%
2021/05/13	235.5	35.91	230	36.38	36.60	5.5	183,571	0.00%	大買/大賣/
2021/05/12	230.2	39.80	180	38.78	38.35	50.2	174,735	0.03%	大買/大賣/
2021/05/11	493.4	43.84	371	43.57	42.00	122.4	163,160	0.08%	大買/大賣/鉅額交易
2021/05/10	106	43.38	149.5	42.99	45.00	-43.5	150,016	-0.03%	大買/大賣/
2021/05/07	29	40.52	70.9	40.44	41.20	-41.9	140,620	-0.03%
2021/05/06	122	40.89	100.4	40.89	41.00	21.6	136,391	0.02%	大買/
2021/05/05	49	39.07	124	38.91	39.25	-75	126,621	-0.06%	大賣/
2021/05/04	75.5	36.64	68.3	36.31	36.25	7.2	119,998	0.01%
2021/05/03	199	40.02	99	39.40	38.55	100	114,087	0.09%	大買/
2021/04/29	82	39.45	376.5	39.25	39.30	-294.5	108,516	-0.27%	大賣/鉅額交易
2021/04/28	105.5	38.44	172	38.24	38.20	-66.5	103,105	-0.06%	大買/大賣/
2021/04/27	194	39.41	453.3	39.12	39.10	-259.3	100,884	-0.26%	大買/大賣/鉅額交易
2021/04/26	67	39.15	176.6	39.73	40.00	-109.6	97,370	-0.11%	大賣/鉅額交易
2021/04/23	124	38.40	140	38.24	38.10	-16	93,376	-0.02%	大買/大賣/
2021/04/22	222.1	39.90	226.1	40.28	38.90	-4	89,332	0.00%	大買/大賣/
2021/04/21	306	38.60	90	38.48	38.50	216	80,896	0.27%	大買/鉅額交易
2021/04/20	330	38.39	202	38.14	39.00	128	76,893	0.17%	大買/大賣/鉅額交易
2021/04/19	457.8	37.49	157.3	37.87	38.65	300.5	70,469	0.43%	大買/大賣/鉅額交易
2021/04/16	109.3	34.99	122.6	34.71	35.15	-13.4	64,352	-0.02%	大買/大賣/
2021/04/15	232	33.06	216.2	33.25	33.00	15.8	59,455	0.03%	大買/大賣/
2021/04/14	84	32.61	103.7	32.54	32.95	-19.7	55,086	-0.04%	大賣/
2021/04/13	40.3	30.57	38	30.63	30.20	2.3	48,794	0.00%
2021/04/12	21	29.58	57	29.56	29.60	-36	48,382	-0.07%
2021/04/09	4	28.30	6	28.11	27.95	-2	46,327	0.00%
2021/04/08	170.5	27.83	211.1	28.01	28.15	-40.6	44,948	-0.09%	大買/大賣/
2021/04/07	55	26.61	139.8	26.70	26.90	-84.8	42,611	-0.20%	大賣/
2021/04/06	6	25.88	1	25.85	25.95	5	40,260	0.01%
2021/04/01	1.1	25.85	9	25.87	25.80	-7.9	40,097	-0.02%
2021/03/31	1	25.75	22	25.82	25.90	-21	39,947	-0.05%
2021/03/30	0	0.00	40	25.68	25.80	-40	39,585	-0.10%
2021/03/29	5	25.50	17	25.52	25.55	-12	39,402	-0.03%
2021/03/26	1	25.00	1	25.05	25.05	0	40,826	0.00%
2021/03/25	0	0.00	1	25.05	25.00	-1	41,695	0.00%
2021/03/24	18	25.00	0	0.00	25.00	18	42,013	0.04%
2021/03/23	1	25.15	11	25.19	25.10	-10	42,212	-0.02%
2021/03/22	3	25.00	2	25.10	25.15	1	42,480	0.00%
2021/03/19	0	0.00	1	25.05	25.10	-1	43,158	0.00%
2021/03/18	3	25.57	1	25.70	25.45	2	44,172	0.00%
2021/03/17	2.2	25.55	9	25.59	25.65	-6.8	44,468	-0.02%
2021/03/16	0	25.65	9	25.54	25.50	-9	44,736	-0.02%
2021/03/15	1	25.60	1	25.55	25.65	0	44,645	0.00%
2021/03/12	0	0.00	7	25.83	25.90	-7	44,668	-0.02%
2021/03/11	0	0.00	32	25.80	25.80	-32	44,666	-0.07%
2021/03/10	10	25.71	3.3	25.73	25.75	6.7	44,358	0.02%
2021/03/09	0	25.50	59	25.63	25.70	-59	43,890	-0.13%
2021/03/08	0	25.00	1	25.15	25.10	-1	42,839	0.00%
2021/03/05	1	25.05	3	24.98	24.95	-2	42,590	0.00%
2021/03/04	11	25.05	2	24.98	25.00	9	43,371	0.02%
2021/03/03	0	0.00	7	24.94	25.05	-7	43,077	-0.02%
2021/03/02	0	0.00	14	24.86	24.65	-14	42,658	-0.03%
2021/02/26	28	24.87	3	24.90	24.75	25	43,040	0.06%
2021/02/25	2	25.15	4.1	25.19	25.30	-2.1	42,516	0.00%
2021/02/24	17	25.10	8	25.27	25.05	9	42,546	0.02%
2021/02/23	16	25.14	36	25.06	25.30	-20	42,107	-0.05%
2021/02/22	16	24.56	15.5	24.73	24.45	0.5	41,215	0.00%
2021/02/19	11	24.30	4	24.39	24.60	7	41,145	0.02%
2021/02/18	31	24.44	68	24.42	24.40	-37	41,183	-0.09%
2021/02/17	8	23.55	3	23.82	24.00	5	41,006	0.01%
2021/02/05	6	23.22	0	23.35	23.40	6	40,664	0.01%
2021/02/04	3	23.38	4	23.30	23.20	-1	40,971	0.00%
2021/02/02	1.5	23.52	0	0.00	23.80	1.5	41,591	0.00%
2021/02/01	0	0.00	11	23.03	23.20	-11	41,378	-0.03%
2021/01/29	1	23.05	0	0.00	22.95	1	41,230	0.00%
2021/01/28	16	23.31	0	0.00	23.30	16	40,840	0.04%
2021/01/27	3	23.65	0	0.00	23.55	3	40,381	0.01%
2021/01/26	8	23.68	8	23.67	23.70	0	40,242	0.00%
2021/01/25	2	23.78	1	23.55	23.95	1	40,005	0.00%
2021/01/22	1	23.75	5	23.40	23.65	-4	39,966	-0.01%
2021/01/20	5	23.71	5	23.75	23.45	0	39,561	0.00%
2021/01/19	13	24.37	1	24.30	24.30	12	38,843	0.03%
2021/01/18	3	24.23	5	24.26	24.25	-2	38,668	-0.01%
2021/01/15	18	25.13	0	0.00	24.90	18	38,199	0.05%
2021/01/14	10	25.48	5	25.44	25.30	5	37,612	0.01%
2021/01/13	1	25.30	25.4	25.25	25.55	-24.4	37,317	-0.07%
2021/01/12	6	25.34	5	25.25	25.30	1	36,889	0.00%
2021/01/11	11	25.71	9	25.76	25.90	2	36,320	0.01%
2021/01/08	6	25.83	14	25.98	26.00	-8	35,953	-0.02%
2021/01/07	3	25.50	18	25.59	25.70	-15	35,217	-0.04%
2021/01/06	33	26.24	4	26.34	25.50	29	34,533	0.08%
2021/01/05	38	26.06	23	25.95	26.00	15	32,980	0.05%
2021/01/04	4	24.96	22	25.04	24.95	-18	30,159	-0.06%
2020/12/31	0	0.00	3.1	24.75	24.75	-3.1	29,624	-0.01%
2020/12/30	8	24.91	10	25.09	25.00	-2	29,359	-0.01%
2020/12/29	5	24.64	10	24.63	24.65	-5	28,602	-0.02%
2020/12/28	0	0.00	6	24.18	24.30	-6	28,170	-0.02%
2020/12/25	5	24.10	0	0.00	24.20	5	28,056	0.02%
2020/12/24	8	24.29	20	24.25	24.35	-12	27,781	-0.04%
2020/12/23	2	24.35	3	24.27	24.40	-1	27,454	0.00%
2020/12/22	10	25.31	72	25.33	24.50	-62	27,142	-0.23%
2020/12/21	6	24.81	14	24.92	24.95	-8	25,565	-0.03%
2020/12/18	12	24.24	1	24.30	24.45	11	24,615	0.04%
2020/12/17	1	24.30	0	0.00	24.40	1	24,236	0.00%
2020/12/16	0	0.00	9	24.76	24.40	-9	23,865	-0.04%
2020/12/15	3	24.47	7	24.56	24.35	-4	23,610	-0.02%
2020/12/14	66	24.63	19	24.54	24.65	47	22,740	0.21%
2020/12/11	7	23.79	15	23.89	23.95	-8	21,317	-0.04%
2020/12/10	8	23.68	8	23.83	23.65	0	20,885	0.00%
2020/12/09	0.1	23.35	0	0.00	23.35	0.1	20,218	0.00%
2020/12/08	0	0.00	1	23.30	23.35	-1	20,030	0.00%
2020/12/07	1	23.40	0	0.00	23.45	1	19,847	0.01%
2020/12/04	20	23.50	3	23.42	23.40	17	19,651	0.09%
2020/12/03	1	23.25	22	23.26	23.30	-21	19,406	-0.11%
2020/12/02	0	0.00	5	23.25	23.30	-5	20,404	-0.02%
2020/11/30	10	23.00	12	23.21	22.80	-2	19,995	-0.01%
2020/11/27	1	23.15	8	23.25	23.15	-7	18,928	-0.04%
2020/11/26	1	23.05	2	23.13	23.10	-1	18,492	-0.01%
2020/11/25	4	22.99	18	23.01	23.05	-14	18,399	-0.08%
2020/11/24	7.5	22.74	7	22.76	22.65	0.5	17,746	0.00%
2020/11/23	0.2	22.45	61.3	22.47	22.65	-61	17,443	-0.35%
2020/11/20	5	22.00	0	0.00	22.00	5	17,026	0.03%
2020/11/19	11	21.90	0	0.00	22.00	11	16,859	0.07%
2020/11/18	0	0.00	10	21.99	22.00	-10	16,600	-0.06%
2020/11/17	1	21.85	7.1	21.91	21.95	-6.1	16,340	-0.04%
2020/11/16	0	0.00	6	21.65	21.60	-6	16,113	-0.04%
2020/11/13	2	21.60	2	21.53	21.60	0	15,839	0.00%
2020/11/12	5	21.45	24	21.54	21.60	-19	15,773	-0.12%
2020/11/11	3	21.07	117	21.13	21.75	-114	15,491	-0.74%	大賣/鉅額交易
2020/11/10	0	0.00	2	20.73	20.80	-2	14,594	-0.01%
2020/11/05	50	20.60	1	20.70	20.70	49	14,392	0.34%
2020/11/03	0	0.00	21	20.55	20.60	-21	14,480	-0.15%
2020/11/02	0	0.00	3	20.42	20.50	-3	14,542	-0.02%
2020/10/30	14	20.25	0	0.00	20.30	14	14,557	0.10%
2020/10/29	16	20.40	0	0.00	20.40	16	14,346	0.11%
2020/10/28	0	0.00	1	20.70	20.55	-1	14,304	-0.01%
2020/10/23	2	20.50	4	20.50	20.50	-2	14,272	-0.01%
2020/10/21	107	20.36	102	20.42	20.55	5	14,492	0.03%	大買/大賣/
2020/10/20	1	20.60	0	0.00	20.70	1	14,576	0.01%
2020/10/19	0	0.00	6	20.65	20.60	-6	14,631	-0.04%
2020/10/15	0	0.00	4	20.60	20.40	-4	15,031	-0.03%
2020/10/08	0	0.00	83	20.65	20.65	-83	14,975	-0.55%
2020/10/07	5	20.73	0	0.00	20.65	5	15,043	0.03%
2020/10/06	0	0.00	1	20.70	20.75	-1	15,080	-0.01%
2020/10/05	0	0.00	1	20.60	20.60	-1	15,039	-0.01%
2020/09/30	80	20.65	20	20.50	20.45	60	15,236	0.39%
2020/09/29	1	20.65	2	20.70	20.60	-1	15,211	-0.01%
2020/09/28	1	20.40	22	20.40	20.45	-21	15,115	-0.14%
2020/09/24	23	20.05	0	0.00	20.00	23	15,222	0.15%
2020/09/23	1	20.50	0	0.00	20.55	1	14,914	0.01%
2020/09/22	1	20.60	14	20.75	20.60	-13	14,860	-0.09%
2020/09/18	3	20.70	0	0.00	20.70	3	14,911	0.02%
2020/09/16	50	20.95	2	21.00	21.00	48	14,739	0.33%
2020/09/15	50	21.00	0	0.00	20.95	50	14,724	0.34%
2020/09/14	0	0.00	11	20.95	20.95	-11	14,964	-0.07%
2020/09/11	0	0.00	10	20.90	20.95	-10	15,043	-0.07%
2020/09/10	1	20.80	0	0.00	20.90	1	15,013	0.01%
2020/09/09	0	0.00	3	20.80	21.00	-3	15,017	-0.02%
2020/09/08	2	20.83	0	0.00	20.90	2	15,019	0.01%
2020/09/07	4	20.70	113	20.43	21.00	-109	14,899	-0.73%	大賣/鉅額交易
2020/09/04	60	20.00	2	20.05	20.00	58	13,899	0.42%
2020/09/03	2	20.05	2	20.10	20.15	0	14,032	0.00%
2020/09/02	1	20.00	0	0.00	20.10	1	14,179	0.01%
2020/08/28	0	0.00	1	20.00	20.00	-1	14,600	-0.01%
2020/08/27	0	0.00	5	20.00	20.05	-5	14,984	-0.03%
2020/08/25	1	20.05	3	20.05	20.00	-2	15,411	-0.01%
2020/08/24	1	20.00	0	0.00	20.00	1	15,844	0.01%
2020/08/20	13	19.88	1	19.85	19.80	12	16,117	0.07%
2020/08/19	0	0.00	1	20.40	20.25	-1	16,064	-0.01%
2020/08/18	5	20.45	0	0.00	20.50	5	16,055	0.03%
2020/08/17	0	0.00	2	20.38	20.40	-2	16,161	-0.01%
2020/08/14	2	20.20	25	20.25	20.20	-23	16,160	-0.14%
2020/08/12	2	20.05	0	0.00	20.20	2	16,315	0.01%
2020/08/11	0	0.00	21	20.25	20.20	-21	16,326	-0.13%
2020/08/07	11	19.90	2	20.05	19.95	9	16,363	0.06%
2020/08/06	4	20.04	0	0.00	20.10	4	16,366	0.02%
2020/08/05	0	0.00	10	20.00	20.00	-10	16,394	-0.06%
2020/08/04	3	19.75	5	19.78	19.85	-2	16,526	-0.01%
2020/08/03	16	19.68	0	0.00	19.60	16	16,629	0.10%
2020/07/31	18	19.81	0	0.00	19.80	18	16,624	0.11%
2020/07/30	1	19.85	0	0.00	19.90	1	16,671	0.01%
2020/07/29	2	19.90	1	20.00	19.90	1	16,721	0.01%
2020/07/28	32	19.77	0	0.00	19.90	32	16,998	0.19%
2020/07/27	6	20.03	1	20.05	20.00	5	17,336	0.03%
2020/07/24	10	20.25	0	0.00	20.15	10	17,451	0.06%
2020/07/23	1.1	20.65	1	20.70	20.70	0.1	17,324	0.00%
2020/07/22	15	20.62	24	20.70	20.70	-9	17,399	-0.05%
2020/07/21	15	20.69	0	0.00	20.60	15	17,273	0.09%
2020/07/16	1	20.90	0	0.00	20.90	1	17,505	0.01%
2020/07/15	0	0.00	9	20.92	20.90	-9	17,527	-0.05%
2020/07/14	3	20.63	0	0.00	20.60	3	17,597	0.02%
2020/07/13	2	20.65	0	0.00	20.70	2	17,830	0.01%
2020/07/10	1	20.75	0	0.00	20.70	1	18,001	0.01%
2020/07/09	10	20.95	2	21.00	20.85	8	18,053	0.04%
2020/07/08	0	0.00	20	20.78	20.85	-20	17,838	-0.11%
2020/07/07	2	21.00	0	0.00	20.75	2	17,815	0.01%
2020/07/06	10	20.80	12	20.94	21.00	-2	17,801	-0.01%
2020/07/03	0	0.00	5	20.69	20.75	-5	17,842	-0.03%
2020/07/02	2	20.60	22	20.68	20.55	-20	17,945	-0.11%
2020/07/01	1	20.60	1	20.60	20.60	0	18,191	0.00%
2020/06/30	0	0.00	12	20.78	20.70	-12	18,402	-0.07%
2020/06/29	10	20.50	0	0.00	20.55	10	18,530	0.05%
2020/06/24	0	0.00	10	20.85	20.85	-10	18,641	-0.05%
2020/06/23	10	20.50	0	0.00	20.75	10	18,762	0.05%
2020/06/22	6	20.50	0	0.00	20.55	6	18,823	0.03%
2020/06/19	1	20.75	10	20.75	20.50	-9	19,009	-0.05%
2020/06/18	20	20.55	0	0.00	20.55	20	18,922	0.11%
2020/06/17	1	20.80	0	0.00	20.95	1	18,994	0.01%
2020/06/16	0	0.00	12	20.79	20.80	-12	19,673	-0.06%
2020/06/15	11	20.49	2	20.50	20.35	9	20,298	0.04%
2020/06/12	1	20.65	56	20.42	20.65	-55	20,543	-0.27%
2020/06/11	2.7	21.00	17	21.03	20.90	-14.3	21,033	-0.07%
2020/06/10	0.3	21.20	8	21.20	21.20	-7.7	21,215	-0.04%
2020/06/09	0	0.00	2	21.30	21.30	-2	22,105	-0.01%
2020/06/08	1	21.15	11	21.20	21.20	-10	22,332	-0.04%
2020/06/05	2	20.93	4	20.91	21.00	-2	22,282	-0.01%
2020/06/04	10	20.86	7	20.93	20.95	3	22,261	0.01%
2020/06/03	3	20.75	7	20.91	20.90	-4	22,329	-0.02%
2020/06/02	3	20.35	0	0.00	20.40	3	22,070	0.01%
2020/06/01	1	20.00	7	20.05	20.10	-6	21,824	-0.03%
2020/05/29	6	19.86	1	19.95	19.80	5	21,671	0.02%
2020/05/28	1	19.90	1	19.90	19.95	0	21,275	0.00%
2020/05/27	4	19.89	1	19.90	19.90	3	21,237	0.01%
2020/05/26	53	19.90	34	19.89	19.90	19	21,309	0.09%
2020/05/25	11	19.55	2	19.65	19.65	9	21,322	0.04%
2020/05/22	41	19.65	0	0.00	19.60	41	21,395	0.19%
2020/05/21	2	19.88	3	19.90	19.90	-1	21,351	0.00%
2020/05/20	0	0.00	9	19.88	19.90	-9	21,238	-0.04%
2020/05/19	0.3	19.80	56	19.87	19.80	-55.7	21,158	-0.26%
2020/05/18	2	19.58	2	19.70	19.65	0	21,021	0.00%
2020/05/15	32	19.60	0	0.00	19.55	32	20,988	0.15%
2020/05/14	18	19.61	0	0.00	19.55	18	20,929	0.09%
2020/05/13	11	19.64	0	0.00	19.85	11	20,773	0.05%
2020/05/12	35	19.61	0	0.00	19.60	35	20,666	0.17%
2020/05/11	16	19.85	20	19.85	19.85	-4	20,479	-0.02%
2020/05/08	18	19.74	0	0.00	19.65	18	20,276	0.09%
2020/05/07	2	19.63	0	0.00	19.55	2	20,222	0.01%
2020/05/06	23	19.64	1	19.55	19.55	22	20,121	0.11%
2020/05/05	4	19.79	10	19.70	19.80	-6	20,058	-0.03%
2020/05/04	14	19.42	0	0.00	19.55	14	19,987	0.07%
2020/04/30	7	19.97	1	20.05	20.00	6	19,779	0.03%
2020/04/29	3	19.83	6	19.81	19.85	-3	19,476	-0.02%
2020/04/28	1	19.55	0	0.00	19.55	1	19,392	0.01%
2020/04/27	1	19.55	0	0.00	19.50	1	19,817	0.01%
2020/04/24	3	19.20	0	0.00	19.15	3	19,611	0.02%
2020/04/23	4	19.13	0	0.00	19.15	4	19,559	0.02%
2020/04/22	3	19.00	0	0.00	19.15	3	19,431	0.02%
2020/04/21	2	19.10	0	0.00	19.10	2	19,302	0.01%
2020/04/20	5	19.75	0	0.00	19.60	5	19,026	0.03%
2020/04/17	0	0.00	3	19.92	19.75	-3	18,952	-0.02%
2020/04/16	8	19.73	2	19.75	19.75	6	18,742	0.03%
2020/04/15	13	19.92	2	19.98	20.00	11	18,458	0.06%
2020/04/14	1	19.70	0	0.00	19.75	1	18,220	0.01%
2020/04/13	4	19.65	0	0.00	19.55	4	18,059	0.02%
2020/04/10	3	19.67	1	19.70	19.70	2	18,024	0.01%
2020/04/09	4	19.51	0	0.00	19.50	4	18,018	0.02%
2020/04/08	1	19.50	1	19.50	19.55	0	17,889	0.00%
2020/04/07	0	0.00	3	19.40	19.30	-3	17,812	-0.02%
2020/04/06	4	18.99	5	19.16	19.25	-1	17,823	-0.01%
2020/04/01	10	18.90	4	18.91	18.80	6	17,534	0.03%
2020/03/31	4	19.04	2	19.00	18.95	2	17,223	0.01%
2020/03/30	7	18.96	7	19.03	19.00	0	16,956	0.00%
2020/03/27	6	19.50	0	0.00	19.40	6	16,707	0.04%
2020/03/26	13	19.53	1	19.60	19.55	12	16,530	0.07%
2020/03/25	1	19.40	13.5	19.34	19.40	-12.5	16,647	-0.07%
2020/03/24	3	19.17	0	0.00	19.05	3	16,370	0.02%
2020/03/23	6	18.98	0	19.05	18.90	6	16,187	0.04%
2020/03/20	4	19.09	1	19.05	19.80	3	16,059	0.02%
2020/03/19	7	18.58	2	18.78	18.60	5	15,358	0.03%
2020/03/18	3	19.47	1	19.60	19.30	2	14,776	0.01%
2020/03/17	14	19.53	1	19.60	19.50	13	14,449	0.09%
2020/03/16	26	20.19	1	20.20	20.00	25	13,826	0.18%
2020/03/13	17	20.01	2	20.08	20.20	15	13,439	0.11%
2020/03/12	22	21.46	1	21.40	21.40	21	12,375	0.17%
2020/03/10	4	22.36	2	22.40	22.35	2	11,725	0.02%
2020/03/09	11	22.52	0	0.00	22.40	11	11,569	0.10%
2020/03/06	3	22.92	0	0.00	22.90	3	11,174	0.03%
2020/03/05	0	0.00	2	23.18	23.30	-2	11,009	-0.02%
2020/03/04	1.1	23.05	4	23.10	23.20	-2.9	11,010	-0.03%
2020/03/03	1	22.90	8.8	22.95	23.00	-7.8	10,953	-0.07%
2020/03/02	0	0.00	1	22.90	22.90	-1	10,887	-0.01%
2020/02/27	1	22.90	0	0.00	23.00	1	11,221	0.01%
2020/02/26	4	22.89	0	0.00	22.85	4	11,114	0.04%
2020/02/25	32	22.99	0	0.00	22.95	32	10,903	0.29%
2020/02/24	3	23.07	0	0.00	23.00	3	10,874	0.03%
2020/02/21	1	23.20	0	0.00	23.20	1	10,749	0.01%
2020/02/19	2	23.45	0	0.00	23.50	2	10,671	0.02%
2020/02/18	20	23.30	0	0.00	23.45	20	10,670	0.19%
2020/02/17	1	23.30	0	0.00	23.35	1	10,690	0.01%
2020/02/11	0	0.00	4	23.45	23.45	-4	10,841	-0.04%
2020/02/07	2	23.28	5	23.30	23.30	-3	10,836	-0.03%
2020/02/05	0	0.00	1	23.25	23.25	-1	10,959	-0.01%
2020/02/03	4	22.98	5	22.92	23.00	-1	10,969	-0.01%
2020/01/31	5	23.21	5	23.20	23.10	0	10,846	0.00%
2020/01/30	0	0.00	10	23.10	23.00	-10	10,692	-0.09%
2020/01/15	0	0.00	1	24.00	24.05	-1	10,355	-0.01%
2020/01/14	1	24.00	0	0.00	24.05	1	10,383	0.01%
2020/01/13	0	0.00	4.9	23.96	24.00	-4.9	10,408	-0.05%
2020/01/09	1	23.65	13	23.67	23.75	-12	10,491	-0.11%
2020/01/07	0	0.00	10	23.80	23.70	-10	10,506	-0.10%
2020/01/06	2	23.85	0	0.00	23.80	2	10,546	0.02%
2020/01/03	0	0.00	5	24.10	24.10	-5	10,569	-0.05%
2020/01/02	0	0.00	1	23.95	24.00	-1	10,504	-0.01%
2019/12/31	1.9	23.95	15	24.07	23.90	-13.1	10,506	-0.12%
2019/12/30	1	24.00	8	24.05	24.00	-7	10,464	-0.07%
2019/12/26	0	0.00	1	23.85	23.90	-1	10,447	-0.01%
2019/12/23	1	23.80	0.5	23.75	23.90	0.5	10,870	0.00%
2019/12/19	10	23.75	0	0.00	23.70	10	10,685	0.09%
2019/12/17	0	0.00	2	23.75	23.80	-2	10,822	-0.02%
2019/12/16	4	23.60	0	0.00	23.50	4	10,728	0.04%
2019/12/12	7	23.45	0	0.00	23.45	7	10,737	0.07%
2019/12/10	0.3	23.40	0	0.00	23.45	0.3	10,710	0.00%
2019/12/09	1	23.35	0.7	23.35	23.40	0.3	10,814	0.00%
2019/12/02	1	23.30	0	0.00	23.40	1	11,148	0.01%
2019/11/28	1	23.55	1	23.60	23.70	0	11,172	0.00%
2019/11/25	1	23.45	0	0.00	23.45	1	10,939	0.01%
2019/11/21	2.8	23.29	0	0.00	23.40	2.8	11,514	0.02%
2019/11/20	1	23.35	0	0.00	23.50	1	11,524	0.01%
2019/11/18	0	0.00	2	23.25	23.45	-2	11,723	-0.02%
2019/11/15	0.3	23.25	0	0.00	23.20	0.3	11,831	0.00%
2019/11/14	0	0.00	7	23.25	23.20	-7	11,932	-0.06%
2019/11/13	1.4	23.36	3	23.50	23.35	-1.6	12,086	-0.01%
2019/11/12	0.1	23.70	10	23.80	23.80	-9.9	12,080	-0.08%
2019/11/11	0	0.00	1	23.65	23.80	-1	12,181	-0.01%
2019/11/08	0	0.00	1	23.80	23.80	-1	12,219	-0.01%
2019/11/05	0	0.00	3	23.67	23.80	-3	12,484	-0.02%
2019/11/04	1	23.50	1	23.55	23.60	0	12,458	0.00%
2019/11/01	0.1	23.45	59	23.54	23.55	-59	12,566	-0.47%
2019/10/31	0	0.00	5	23.55	23.45	-5	12,741	-0.04%
2019/10/30	1	23.45	0	0.00	23.50	1	12,806	0.01%
2019/10/28	10	23.30	0	0.00	23.35	10	12,809	0.08%
2019/10/25	4.2	23.33	0	0.00	23.45	4.2	12,833	0.03%
2019/10/22	0	0.00	1	23.40	23.40	-1	13,318	-0.01%
2019/10/17	2	23.25	16	23.25	23.25	-14	13,417	-0.10%
2019/10/15	1	23.10	0	0.00	23.20	1	13,239	0.01%
2019/10/09	11	22.90	0	0.00	22.90	11	13,266	0.08%
2019/10/08	3	23.00	0	0.00	23.05	3	13,235	0.02%
2019/10/07	1	22.95	1	22.95	22.95	0	13,179	0.00%
2019/10/04	1	22.85	0	0.00	22.85	1	13,171	0.01%
2019/10/03	21	22.85	0	0.00	22.85	21	13,123	0.16%
2019/10/02	3	22.97	0	0.00	22.95	3	12,990	0.02%
2019/10/01	3	22.95	0	0.00	23.05	3	12,942	0.02%
2019/09/27	2	23.03	1	23.05	23.00	1	12,707	0.01%
2019/09/25	0	0.00	10	23.05	23.10	-10	12,697	-0.08%
2019/09/24	2	23.10	0	0.00	23.20	2	12,609	0.02%
2019/09/23	3	23.23	0	0.00	23.15	3	12,599	0.02%
2019/09/20	1	23.15	0	0.00	23.45	1	12,765	0.01%
2019/09/18	1	23.30	4	23.30	23.20	-3	12,587	-0.02%
2019/09/17	2	23.20	0	0.00	23.20	2	12,564	0.02%
2019/09/16	5	23.45	0	0.00	23.55	5	12,689	0.04%
2019/09/12	5	23.55	0	0.00	23.50	5	12,835	0.04%
2019/09/11	3	23.43	0	0.00	23.50	3	12,980	0.02%
2019/09/10	1	23.30	0	0.00	23.35	1	12,971	0.01%
2019/09/06	2	23.05	0	0.00	23.15	2	12,996	0.02%
2019/09/05	1	23.10	0	0.00	23.15	1	13,021	0.01%
2019/09/04	0	0.00	1	23.00	23.00	-1	12,955	-0.01%
2019/09/03	2	23.13	0	0.00	23.00	2	12,843	0.02%
2019/09/02	1	23.10	0	0.00	23.20	1	12,828	0.01%
2019/08/30	3	23.05	0	0.00	23.15	3	12,884	0.02%
2019/08/29	6	22.86	0	0.00	22.95	6	12,872	0.05%
2019/08/28	1	22.80	0	0.00	23.10	1	12,854	0.01%
2019/08/27	2	22.90	0	0.00	22.85	2	12,773	0.02%
2019/08/26	1	22.85	0	0.00	22.95	1	12,402	0.01%
2019/08/23	4	23.15	0	0.00	23.15	4	12,373	0.03%
2019/08/22	2	23.10	0	0.00	23.15	2	12,445	0.02%
2019/08/21	1	23.05	0	0.00	23.05	1	13,992	0.01%
2019/08/20	1	23.05	0	0.00	23.05	1	13,989	0.01%
2019/08/19	1	23.05	2	23.10	23.05	-1	13,908	-0.01%
2019/08/14	15	23.22	1	23.30	23.20	14	13,920	0.10%
2019/08/13	12	23.26	0	0.00	23.25	12	13,911	0.09%
2019/08/08	3	23.43	0	0.00	23.40	3	14,175	0.02%
2019/08/07	2	23.35	0	0.00	23.30	2	14,400	0.01%
2019/08/06	1	23.40	0	0.00	23.50	1	14,661	0.01%
2019/08/05	1	23.50	1	23.50	23.50	0	14,687	0.00%
2019/08/02	1	23.55	0	0.00	23.65	1	14,594	0.01%
2019/08/01	1	23.80	6	23.80	23.80	-5	14,550	-0.03%
2019/07/31	5	24.05	0	0.00	24.00	5	14,448	0.03%
2019/07/29	0	0.00	2	24.20	24.15	-2	14,547	-0.01%
2019/07/25	15	24.17	0	0.00	24.10	15	14,505	0.10%
2019/07/23	15	24.95	0	0.00	24.90	15	14,132	0.11%
2019/07/22	0	0.00	12	25.00	24.90	-12	14,026	-0.09%
2019/07/19	1	24.85	21	24.95	24.90	-20	13,965	-0.14%
2019/07/12	0	0.00	1	24.80	24.80	-1	13,652	-0.01%
2019/07/11	0.4	24.80	0	0.00	24.80	0.4	13,683	0.00%
2019/07/09	1	24.75	0	0.00	24.65	1	13,778	0.01%
2019/07/08	0	0.00	1	24.80	24.80	-1	13,757	-0.01%
2019/07/04	6	24.60	3	24.60	24.65	3	13,901	0.02%
2019/07/02	6	24.73	0	0.00	24.60	6	13,975	0.04%
2019/07/01	50	24.80	50	24.95	24.85	0	13,884	0.00%
2019/06/26	1	25.00	0	0.00	24.90	1	13,918	0.01%
2019/06/25	10	24.85	0	0.00	25.00	10	13,937	0.07%
2019/06/24	100	24.70	120	24.88	25.00	-20	13,859	-0.14%	大賣/
2019/06/21	0	0.00	11	24.85	25.00	-11	13,775	-0.08%
2019/06/19	0	0.00	4	24.88	24.95	-4	13,299	-0.03%
2019/06/14	2	24.50	22.2	24.51	24.50	-20.2	12,936	-0.16%
2019/06/12	0	0.00	0.2	24.50	24.55	-0.2	12,971	0.00%
2019/06/10	0	0.00	0.4	24.45	24.50	-0.4	13,039	0.00%
2019/06/06	0	0.00	0.2	24.35	24.35	-0.2	13,073	0.00%
2019/06/05	4	24.23	2	24.30	24.20	2	13,065	0.02%
2019/06/04	2	24.15	0	0.00	24.20	2	13,046	0.02%
2019/05/31	0	0.00	2	24.30	24.30	-2	13,341	-0.01%
2019/05/30	22	24.10	0	0.00	24.10	22	13,450	0.16%
2019/05/29	2	24.10	10	24.20	24.10	-8	13,529	-0.06%
2019/05/27	1	24.20	0	0.00	24.30	1	12,083	0.01%
2019/05/22	4.5	24.24	0	0.00	24.45	4.5	12,132	0.04%
2019/05/21	6	24.58	2	24.53	24.65	4	12,129	0.03%
2019/05/16	30	24.10	0	0.00	24.00	30	11,768	0.25%
2019/05/15	4	24.10	0	0.00	24.00	4	11,656	0.03%
2019/05/14	66	24.14	0	0.00	24.10	66	11,518	0.57%
2019/05/13	3	24.50	0	0.00	24.45	3	11,229	0.03%
2019/05/10	2	24.60	0	0.00	24.55	2	11,347	0.02%
2019/05/09	24	24.79	0	0.00	24.70	24	11,508	0.21%
2019/05/07	0	25.00	0	0.00	25.10	0	11,414	0.00%
2019/05/06	9	24.91	1	25.00	25.00	8	11,607	0.07%
2019/05/03	0	0.00	1	24.95	25.10	-1	11,565	-0.01%
2019/05/02	1	25.00	2.2	24.95	24.90	-1.2	11,588	-0.01%
2019/04/30	3	24.93	1	25.00	24.95	2	11,626	0.02%
2019/04/29	0	0.00	2	25.10	25.10	-2	11,591	-0.02%
2019/04/26	0	0.00	3	25.05	25.10	-3	11,687	-0.03%
2019/04/23	2	25.15	0	0.00	25.15	2	12,062	0.02%
2019/04/18	2	25.10	0	0.00	25.10	2	12,581	0.02%
2019/04/17	1	25.15	0	0.00	25.25	1	12,962	0.01%
2019/04/16	2	25.13	0	0.00	25.20	2	13,024	0.02%
2019/04/15	1	25.10	0	0.00	25.05	1	13,145	0.01%
2019/04/11	0.2	25.05	0	0.00	25.05	0.2	13,233	0.00%
2019/04/10	2	25.00	3	25.20	25.25	-1	13,263	-0.01%
2019/04/09	1	25.05	0	0.00	25.10	1	13,266	0.01%
2019/04/08	2	25.05	2	25.00	25.10	0	13,319	0.00%
2019/04/02	5	24.92	0.7	24.90	24.90	4.3	13,375	0.03%
2019/03/29	0	0.00	3	25.12	25.30	-3	13,053	-0.02%
2019/03/28	0	0.00	1	25.00	25.00	-1	13,059	-0.01%
2019/03/26	0	0.00	1	25.00	25.00	-1	13,204	-0.01%
2019/03/22	20	25.00	1	25.00	25.00	19	13,279	0.14%
2019/03/19	1	24.90	0	0.00	24.85	1	13,675	0.01%
2019/03/18	1.2	24.92	0	0.00	25.05	1.2	13,701	0.01%
2019/03/14	3	24.83	2	24.80	24.75	1	13,559	0.01%
2019/03/08	12	24.80	0	0.00	24.75	12	13,833	0.09%
2019/03/07	1	24.85	0	0.00	24.95	1	14,144	0.01%
2019/03/06	1	25.05	0	0.00	25.15	1	14,054	0.01%
2019/03/05	0	0.00	0.1	25.30	25.40	-0.1	14,086	0.00%
2019/02/26	0	0.00	4	25.44	25.50	-4	14,093	-0.03%
2019/02/25	0	0.00	2	25.30	25.30	-2	13,895	-0.01%
2019/02/22	0.3	25.15	0	0.00	25.25	0.3	13,888	0.00%
2019/02/19	2	25.03	0	0.00	25.00	2	13,870	0.01%
2019/02/18	2	25.28	0	0.00	25.15	2	13,953	0.01%
2019/02/15	0	25.10	0	0.00	25.20	0	14,131	0.00%
2019/02/14	3	25.25	0.1	25.20	25.20	2.9	14,201	0.02%
2019/01/30	0	0.00	10	25.40	25.45	-10	13,914	-0.07%
2019/01/24	0	0.00	1	24.95	25.10	-1	13,742	-0.01%
2019/01/23	1	25.00	0	0.00	25.05	1	13,915	0.01%
2019/01/21	0	0.00	44.2	25.00	25.05	-44.2	14,024	-0.32%
2019/01/18	0	0.00	4	24.98	25.00	-4	14,007	-0.03%
2019/01/15	0	0.00	5	25.00	25.00	-5	14,467	-0.03%
2019/01/14	0.2	24.75	0	0.00	24.90	0.2	14,258	0.00%
2019/01/11	0	24.75	25	24.85	24.90	-25	14,314	-0.17%
2019/01/10	0	0.00	4	24.86	24.90	-4	14,253	-0.03%
2019/01/09	0	0.00	7	24.64	24.95	-7	14,168	-0.05%
2019/01/08	0	0.00	60	24.46	24.50	-60	14,036	-0.43%
2019/01/03	0	0.00	1	24.15	24.15	-1	15,220	-0.01%
2019/01/02	0.1	24.00	0	0.00	24.00	0.1	15,526	0.00%
2018/12/28	0	0.00	22	24.10	24.25	-22	15,614	-0.14%
2018/12/27	0	0.00	1	23.90	23.95	-1	15,728	-0.01%
2018/12/26	0.1	23.80	0	0.00	23.80	0.1	15,745	0.00%
2018/12/25	20	23.83	0	0.00	23.80	20	15,970	0.13%
2018/12/24	1	24.00	0	0.00	24.15	1	16,006	0.01%
2018/12/21	0	0.00	1	24.20	24.20	-1	16,676	-0.01%
2018/12/19	0	0.00	11	24.20	24.30	-11	16,861	-0.07%
2018/12/18	1	24.00	0	0.00	24.05	1	16,938	0.01%
2018/12/13	0	24.30	0	0.00	24.30	0	17,334	0.00%
2018/12/11	3	23.80	0	0.00	23.95	3	17,231	0.02%
2018/12/10	23	23.80	0	0.00	23.80	23	17,241	0.13%
2018/12/06	6	24.00	2	24.00	23.95	4	17,525	0.02%
2018/12/05	0	0.00	10	24.15	24.25	-10	17,589	-0.06%
2018/12/04	0	0.00	4	24.25	24.45	-4	17,615	-0.02%
2018/12/03	20	24.20	0	0.00	24.25	20	17,446	0.11%
2018/11/30	10.1	24.00	7	24.00	24.00	3.1	17,538	0.02%
2018/11/28	2	23.70	0	0.00	23.85	2	17,175	0.01%
2018/11/27	25	23.70	0	0.00	23.65	25	17,067	0.15%
2018/11/26	14	23.89	0	0.00	23.95	14	16,983	0.08%
2018/11/23	10	23.95	0	0.00	23.85	10	16,869	0.06%
2018/11/20	21	24.25	0	0.00	24.25	21	17,085	0.12%
2018/11/19	10	24.50	20	24.55	24.50	-10	17,164	-0.06%
2018/11/16	0	0.00	1	24.40	24.45	-1	17,297	-0.01%
2018/11/15	1	23.95	0	0.00	24.10	1	17,675	0.01%
2018/11/14	2	24.00	0	0.00	24.10	2	17,803	0.01%
2018/11/12	0	0.00	1	24.25	24.25	-1	17,710	-0.01%
2018/11/09	20	24.28	10	24.25	24.25	10	17,871	0.06%
2018/11/08	0	0.00	21	24.55	24.70	-21	18,425	-0.11%
2018/11/07	0	0.00	10	24.50	24.50	-10	18,640	-0.05%
2018/11/02	1	23.90	0	0.00	24.15	1	18,420	0.01%
2018/10/31	0	0.00	10	24.00	24.40	-10	18,356	-0.05%
2018/10/30	0	0.00	33	24.10	24.15	-33	18,183	-0.18%
2018/10/29	0	0.00	30	23.75	23.75	-30	18,013	-0.17%
2018/10/26	6	23.75	0	0.00	23.65	6	18,157	0.03%
2018/10/25	2	23.80	0	0.00	23.75	2	18,193	0.01%
2018/10/24	4	23.84	2	23.70	23.70	2	18,250	0.01%
2018/10/23	10	24.05	1	24.10	24.15	9	18,150	0.05%
2018/10/19	0	0.00	1	24.25	24.30	-1	19,115	-0.01%
2018/10/18	10	24.20	10	24.45	24.25	0	19,532	0.00%
2018/10/17	1	24.25	0	0.00	24.15	1	20,042	0.00%
2018/10/15	15	24.14	0	0.00	24.05	15	19,874	0.08%
2018/10/12	24	24.29	2	24.50	24.50	22	19,699	0.11%
2018/10/11	22	24.32	1	24.95	24.20	21	19,466	0.11%
2018/10/09	0	0.00	7	25.50	25.35	-7	18,594	-0.04%
2018/10/08	0	0.00	1	25.35	25.25	-1	18,261	-0.01%
2018/10/03	0	0.00	3	25.40	25.45	-3	17,849	-0.02%
2018/10/02	4	25.35	0	0.00	25.20	4	17,636	0.02%
2018/10/01	4	25.45	1	25.50	25.50	3	17,469	0.02%
2018/09/28	0	0.00	3	25.47	25.50	-3	17,346	-0.02%
2018/09/27	0	0.00	1	25.40	25.45	-1	16,943	-0.01%
2018/09/26	10	25.45	0	0.00	25.45	10	16,810	0.06%
2018/09/25	0	0.00	5	25.33	25.35	-5	16,673	-0.03%
2018/09/21	0	0.00	2	25.15	25.25	-2	16,545	-0.01%
2018/09/19	3	24.85	10	24.98	25.10	-7	16,357	-0.04%
2018/09/18	0	0.00	3	25.00	25.00	-3	16,396	-0.02%
2018/09/11	3	24.35	6	24.40	24.55	-3	16,089	-0.02%
2018/09/03	0	0.00	3.1	24.80	24.85	-3.1	16,381	-0.02%
2018/08/30	0	0.00	1	25.35	25.25	-1	16,306	-0.01%
2018/08/28	0	0.00	3	25.45	25.50	-3	16,458	-0.02%
2018/08/23	6	25.50	0	0.00	25.50	6	17,559	0.03%
2018/08/22	4	25.26	1	25.40	25.30	3	17,578	0.02%
2018/08/21	0	0.00	10	25.00	25.00	-10	17,100	-0.06%
2018/08/20	0	0.00	2	24.95	24.95	-2	16,914	-0.01%
2018/08/17	0	0.00	1	24.90	24.65	-1	16,776	-0.01%
2018/08/15	1	24.95	9	24.90	24.75	-8	16,584	-0.05%
2018/08/14	0	0.00	4	24.79	24.95	-4	16,044	-0.02%
2018/08/13	12	24.54	5	24.40	24.35	7	15,698	0.04%
2018/08/10	1	24.55	0	0.00	24.55	1	15,559	0.01%
2018/08/09	0	0.00	5	24.90	24.85	-5	15,519	-0.03%
2018/08/08	0	0.00	3	24.95	24.95	-3	15,462	-0.02%
2018/08/07	0	0.00	3	24.85	24.90	-3	15,356	-0.02%
2018/08/06	2	24.90	2	24.90	24.90	0	15,283	0.00%
2018/08/02	4	24.78	0	0.00	24.65	4	15,227	0.03%
2018/08/01	0	0.00	2	24.95	24.95	-2	15,059	-0.01%
2018/07/31	0	0.00	22	24.90	25.00	-22	14,917	-0.15%
2018/07/30	0	0.00	6	24.78	24.80	-6	14,675	-0.04%
2018/07/27	0	0.00	5	24.65	24.65	-5	14,454	-0.03%
2018/07/26	0	0.00	1	24.65	24.65	-1	14,269	-0.01%
2018/07/24	2	24.70	41	24.80	24.75	-39	13,215	-0.30%
2018/07/23	0	0.00	1	24.25	24.25	-1	12,709	-0.01%
2018/07/18	1	24.00	1	23.95	24.10	0	12,705	0.00%
2018/07/16	4	23.95	0	0.00	23.90	4	12,680	0.03%
2018/07/13	30	23.80	0	0.00	23.90	30	12,783	0.23%
2018/07/12	0	0.00	0.7	23.80	23.80	-0.7	12,811	-0.01%
2018/07/11	10	23.70	10	23.60	23.70	0	12,832	0.00%
2018/07/09	0	0.00	30.9	23.50	23.60	-30.9	12,876	-0.24%
2018/07/06	0	0.00	10	23.45	23.50	-10	12,956	-0.08%
2018/07/05	0	0.00	0.2	23.45	23.45	-0.2	13,002	0.00%
2018/07/04	0	0.00	1	23.40	23.50	-1	13,204	-0.01%
2018/07/03	1.2	23.34	3	23.28	23.25	-1.8	13,391	-0.01%
2018/07/02	2	23.35	0	0.00	23.25	2	13,425	0.01%
2018/06/29	0	0.00	5	23.45	23.70	-5	13,367	-0.04%
2018/06/27	2	23.25	0	0.00	23.25	2	13,223	0.02%
2018/06/26	4	23.40	0	0.00	23.40	4	13,269	0.03%
2018/06/25	10	23.45	0	0.00	23.40	10	13,264	0.08%
2018/06/22	0	0.00	2	23.65	23.70	-2	13,210	-0.02%
2018/06/21	0	0.00	5	23.65	23.65	-5	13,257	-0.04%
2018/06/19	5	23.45	0	0.00	23.40	5	13,396	0.04%
2018/06/14	0	0.00	1	23.85	23.70	-1	12,912	-0.01%
2018/06/11	0	0.00	2	24.25	24.10	-2	13,066	-0.02%
2018/06/07	4	24.30	2	24.30	24.40	2	13,272	0.02%
2018/06/06	0	0.00	2	24.25	24.25	-2	13,178	-0.02%
2018/06/05	0	0.00	5	24.20	24.30	-5	13,165	-0.04%
2018/06/04	0	0.00	2	23.98	24.20	-2	13,052	-0.02%
2018/06/01	2	23.60	23	23.61	23.75	-21	12,778	-0.16%
2018/05/31	1	23.30	1	23.40	23.60	0	12,562	0.00%
2018/05/30	22	23.25	0	0.00	23.20	22	12,337	0.18%
2018/05/29	0	23.40	0	0.00	23.40	0	12,372	0.00%
2018/05/25	1	23.25	2	23.30	23.35	-1	12,812	-0.01%
2018/05/24	0	0.00	2	23.35	23.25	-2	12,910	-0.02%
2018/05/23	2	23.28	0	0.00	23.20	2	13,186	0.02%
2018/05/22	0	0.00	1	23.35	23.30	-1	13,363	-0.01%
2018/05/17	0	0.00	2	23.40	23.35	-2	14,238	-0.01%
2018/05/11	2	23.50	29	23.50	23.55	-27	15,526	-0.17%
2018/05/10	0	0.00	3	23.50	23.45	-3	15,555	-0.02%
2018/05/03	31	23.33	1	23.30	23.25	30	15,970	0.19%
2018/05/02	9	23.74	20	23.75	23.65	-11	16,037	-0.07%
2018/04/30	1	23.35	0	0.00	23.50	1	15,952	0.01%
2018/04/27	1	23.35	0	0.00	23.40	1	15,873	0.01%
2018/04/26	2.1	23.35	0	0.00	23.35	2.1	15,951	0.01%
2018/04/25	19	23.30	0.5	23.40	23.40	18.5	15,937	0.12%
2018/04/24	2	23.35	1	23.35	23.30	1	16,006	0.01%
2018/04/23	0	0.00	2	23.60	23.60	-2	16,067	-0.01%
2018/04/17	1	23.35	0	0.00	23.30	1	16,402	0.01%
2018/04/16	1	23.45	0	0.00	23.45	1	16,610	0.01%
2018/04/12	1	23.45	0	0.00	23.60	1	17,352	0.01%
2018/04/11	1	23.60	0	0.00	23.60	1	17,553	0.01%
2018/04/10	2	23.60	0	0.00	23.75	2	17,768	0.01%
2018/04/03	9	23.35	0	0.00	23.35	9	17,720	0.05%
2018/04/02	0	0.00	0.1	23.60	23.50	-0.1	17,670	0.00%
2018/03/31	0	0.00	4	23.55	23.45	-4	17,721	-0.02%
2018/03/29	6	23.23	5	23.25	23.20	1	17,851	0.01%
2018/03/27	1	23.55	0	0.00	23.55	1	17,637	0.01%
2018/03/26	4	23.33	1	23.30	23.45	3	17,596	0.02%
2018/03/22	0	23.85	2	23.80	23.85	-2	17,424	-0.01%
2018/03/20	5	23.70	0	0.00	23.75	5	17,601	0.03%
2018/03/15	1	23.80	10	23.75	23.75	-9	17,447	-0.05%
2018/03/14	11	23.80	0	0.00	23.85	11	17,442	0.06%
2018/03/13	1	23.70	0	0.00	23.85	1	17,434	0.01%
2018/03/12	8	23.69	0	0.00	23.70	8	17,215	0.05%
2018/03/09	2	23.50	0	0.00	23.60	2	17,252	0.01%
2018/03/08	1	23.45	1	23.46	23.50	0	17,209	0.00%
2018/03/07	18	23.56	0	0.00	23.50	18	17,120	0.11%
2018/03/06	3	23.67	0	0.00	23.70	3	16,947	0.02%
2018/03/05	2	23.60	0	0.00	23.60	2	17,210	0.01%
2018/03/02	26	23.97	0	0.00	23.95	26	16,891	0.15%
2018/03/01	2	24.30	0	0.00	24.40	2	16,605	0.01%
2018/02/27	10	24.15	0	0.00	24.10	10	16,290	0.06%
2018/02/26	3	24.30	0	0.00	24.20	3	16,060	0.02%
2018/02/22	0	0.00	0	24.50	24.30	0	15,768	0.00%
2018/02/21	0.5	24.50	0	0.00	24.50	0.5	15,556	0.00%
2018/02/08	11	23.70	0	0.00	23.75	11	14,842	0.07%
2018/02/07	5	23.76	0	0.00	23.60	5	14,770	0.03%
2018/02/06	6	23.77	10	23.70	23.60	-4	14,412	-0.03%
2018/02/05	4	24.56	0	0.00	24.50	4	13,818	0.03%
2018/02/02	1	24.85	0	0.00	24.80	1	13,589	0.01%
2018/01/31	0.2	24.90	1	24.80	24.90	-0.8	13,507	-0.01%
2018/01/26	0	0.00	5	25.10	25.10	-5	13,022	-0.04%
2018/01/23	18	24.93	0	0.00	25.00	18	12,763	0.14%
2018/01/19	3	25.00	0	0.00	25.10	3	12,628	0.02%
2018/01/15	6	25.12	0.6	25.00	25.10	5.4	12,149	0.04%
2018/01/12	5	25.35	21	25.35	25.35	-16	12,011	-0.13%
2018/01/11	1	25.25	0	0.00	25.30	1	11,740	0.01%
2018/01/10	10	25.30	1	25.30	25.30	9	11,594	0.08%
2018/01/08	0	0.00	5	25.23	25.25	-5	11,124	-0.04%
2018/01/05	0	0.00	1	24.95	24.95	-1	10,659	-0.01%
2018/01/03	0	0.00	1	24.90	24.90	-1	10,285	-0.01%