中鋼 (2002)-光和-溪湖券商分點個股進出

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
24.90
漲跌
▼0.20
漲幅
-0.80%
成交量
13,612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－光和-溪湖券商分點個股進出

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

光和-溪湖券商分點個股進出
光和-溪湖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
2024/05/07	5	24.95	0	0.00	24.90	5	22,825	0.02%
2024/05/06	0	0.00	0.2	25.05	25.10	-0.2	22,774	0.00%
2024/05/03	5.2	25.01	24	25.20	24.95	-18.8	22,734	-0.08%
2024/05/02	3	24.95	4	25.00	24.95	-1	22,550	0.00%
2024/04/30	0	0.00	4.2	25.04	24.85	-4.2	22,573	-0.02%
2024/04/29	11.2	24.90	16	24.95	25.00	-4.8	22,531	-0.02%
2024/04/26	6	24.68	0	0.00	24.55	6	22,361	0.03%
2024/04/25	15	24.54	1	24.60	24.55	14	22,522	0.06%
2024/04/24	4	24.83	0	0.00	24.75	4	22,584	0.02%
2024/04/23	0	24.90	11	24.86	24.85	-11	22,958	-0.05%
2024/04/22	1	24.60	4	24.68	24.70	-3	23,079	-0.01%
2024/04/19	9	24.49	1	24.40	24.45	8	22,843	0.04%
2024/04/18	16	24.82	7	24.79	24.80	9	22,443	0.04%
2024/04/17	7	24.30	0	0.00	24.45	7	22,124	0.03%
2024/04/16	7	24.21	11	24.29	24.25	-4	21,924	-0.02%
2024/04/15	14	24.64	1	25.05	24.55	13	21,955	0.06%
2024/04/12	17	24.87	4	24.88	24.85	13	21,603	0.06%
2024/04/11	1	25.50	1	25.30	25.30	0	21,411	0.00%
2024/04/10	11	25.70	10	25.70	25.60	1	21,174	0.00%
2024/04/09	31	25.65	94	25.83	26.05	-63	20,756	-0.30%
2024/04/08	0	0.00	35.3	24.91	25.00	-35.3	19,149	-0.18%
2024/04/03	14	24.37	43	24.59	24.65	-29	18,646	-0.16%
2024/04/02	10	24.20	34	24.20	24.30	-24	18,076	-0.13%
2024/04/01	32.1	23.95	0	0.00	24.00	32.1	18,022	0.18%
2024/03/29	1	23.90	4	23.90	23.90	-3	18,075	-0.02%
2024/03/28	11.6	23.90	0	0.00	23.80	11.6	18,183	0.06%
2024/03/27	46	23.94	3	23.90	23.90	43	18,448	0.23%
2024/03/26	11	23.90	1	24.00	24.00	10	18,659	0.05%
2024/03/25	2.1	23.80	68	23.78	23.85	-65.9	19,003	-0.35%
2024/03/22	14	23.84	1	24.00	23.95	13	19,488	0.07%
2024/03/21	11	23.65	13	23.81	23.85	-2	20,422	-0.01%
2024/03/20	26.1	23.54	1	23.60	23.50	25.1	21,978	0.11%
2024/03/19	18.3	23.66	0	0.00	23.65	18.3	22,295	0.08%
2024/03/18	8.2	23.63	5	23.55	23.70	3.2	22,698	0.01%
2024/03/15	7.1	23.87	0	0.00	23.85	7.1	22,887	0.03%
2024/03/14	11.2	23.95	1	24.10	24.05	10.2	23,135	0.04%
2024/03/13	15.6	23.86	12	23.80	23.95	3.6	23,130	0.02%
2024/03/12	3.1	24.10	3	24.13	24.15	0.1	22,921	0.00%
2024/03/11	15	24.05	0	0.00	24.05	15	23,083	0.06%
2024/03/08	9	23.93	1	23.95	24.10	8	23,355	0.03%
2024/03/07	22.8	23.94	5	23.90	23.95	17.8	23,599	0.08%
2024/03/06	44	24.08	12	24.05	24.05	32	24,137	0.13%
2024/03/05	9	24.10	0	0.00	24.05	9	25,743	0.03%
2024/03/04	28	24.14	9	24.15	24.20	19	26,527	0.07%
2024/03/01	38	24.37	1	24.35	24.45	37	27,266	0.14%
2024/02/29	15	24.57	0	0.00	24.60	15	27,983	0.05%
2024/02/27	15.3	24.66	60	24.66	24.65	-44.7	28,695	-0.16%
2024/02/26	72	24.94	6	24.94	24.90	66	29,191	0.23%
2024/02/23	8	25.12	0	25.05	25.00	8	29,768	0.03%
2024/02/22	0	0.00	1	25.25	25.15	-1	30,494	0.00%
2024/02/20	4	25.25	0	25.35	25.30	4	30,797	0.01%
2024/02/19	0	0.00	16	25.24	25.40	-16	31,056	-0.05%
2024/02/16	12	24.91	1	24.95	24.90	11	31,421	0.04%
2024/02/15	42.1	24.65	12	24.73	24.60	30.1	31,562	0.10%
2024/02/05	29	24.91	0	0.00	24.85	29	31,422	0.09%
2024/02/02	26	25.14	0	0.00	25.15	26	31,452	0.08%
2024/01/31	8	24.91	0	0.00	25.15	8	31,838	0.03%
2024/01/30	12	25.10	5	25.05	25.05	7	31,894	0.02%
2024/01/29	0	0.00	15	25.57	25.45	-15	32,286	-0.05%
2024/01/26	5	25.05	1	25.25	25.25	4	32,375	0.01%
2024/01/25	0	0.00	20	25.06	25.10	-20	32,373	-0.06%
2024/01/24	2	25.03	0	0.00	25.15	2	32,398	0.01%
2024/01/23	66	24.79	3	24.85	24.80	63	32,402	0.19%
2024/01/22	21	24.80	0	0.00	24.75	21	32,302	0.07%
2024/01/19	21	24.64	0	0.00	24.65	21	32,342	0.06%
2024/01/18	4	24.94	0	0.00	24.80	4	32,343	0.01%
2024/01/17	33	24.93	0	0.00	24.80	33	32,692	0.10%
2024/01/16	41	25.38	1.3	25.45	25.20	39.7	32,521	0.12%
2024/01/15	10	25.80	0	0.00	25.80	10	32,397	0.03%
2024/01/12	3	25.83	0	0.00	25.80	3	32,977	0.01%
2024/01/11	7	25.77	0	0.00	25.80	7	33,234	0.02%
2024/01/10	1	25.75	3	25.80	25.85	-2	34,221	-0.01%
2024/01/09	25	26.11	6	26.13	26.00	19	34,423	0.06%
2024/01/08	3	26.52	2	26.60	26.50	1	34,277	0.00%
2024/01/05	0	0.00	2	26.65	26.70	-2	34,359	-0.01%
2024/01/04	20	26.60	0	0.00	26.70	20	34,474	0.06%
2024/01/03	20	26.58	1	26.55	26.70	19	34,778	0.05%
2024/01/02	0	0.00	4	26.96	27.00	-4	34,674	-0.01%
2023/12/29	4	26.95	22	27.00	27.00	-18	34,911	-0.05%
2023/12/28	3	26.87	3	26.93	27.00	0	35,276	0.00%
2023/12/27	0	0.00	1.2	26.86	26.90	-1.2	35,434	0.00%
2023/12/26	2	26.80	0	0.00	26.90	2	35,611	0.01%
2023/12/25	0	0.00	11	26.80	26.85	-11	36,045	-0.03%
2023/12/22	1	26.65	0	0.00	26.75	1	36,644	0.00%
2023/12/21	8	26.54	0	0.00	26.60	8	36,500	0.02%
2023/12/20	37	26.56	5	26.80	26.55	32	36,266	0.09%
2023/12/19	47	26.43	31	26.61	26.65	16	35,930	0.04%
2023/12/18	24	26.80	75	26.95	26.65	-51	35,758	-0.14%
2023/12/15	8	26.30	45	26.28	26.45	-37	34,745	-0.11%
2023/12/14	1	25.25	0	0.00	25.40	1	33,085	0.00%
2023/12/13	8	25.21	2	25.15	25.15	6	32,610	0.02%
2023/12/12	15	25.43	2	25.35	25.45	13	32,687	0.04%
2023/12/11	5	25.65	2	25.60	25.70	3	32,312	0.01%
2023/12/08	1	25.95	0	0.00	26.10	1	31,727	0.00%
2023/12/07	1	26.10	2	26.10	26.05	-1	31,646	0.00%
2023/12/06	1	26.10	10	26.00	26.25	-9	31,648	-0.03%
2023/12/05	0	0.00	19	26.03	26.10	-19	31,527	-0.06%
2023/12/04	16	25.76	1	25.85	26.05	15	31,330	0.05%
2023/12/01	36	25.82	2	25.85	26.00	34	30,872	0.11%
2023/11/30	10	25.91	4	26.20	26.20	6	30,075	0.02%
2023/11/29	13	26.13	4	26.20	26.20	9	28,343	0.03%
2023/11/28	0	0.00	72	26.14	26.10	-72	27,448	-0.26%
2023/11/27	2	25.70	3	25.83	26.15	-1	26,911	0.00%
2023/11/24	23	25.36	1	25.65	25.90	22	26,050	0.08%
2023/11/22	4	25.39	0	25.45	25.80	4	24,680	0.02%
2023/11/21	1	25.60	14	25.70	25.70	-13	24,330	-0.05%
2023/11/20	0	0.00	2	25.30	25.30	-2	23,784	-0.01%
2023/11/17	7	25.15	2	25.23	25.20	5	23,897	0.02%
2023/11/16	0	0.00	99	25.24	25.20	-99	23,902	-0.41%
2023/11/15	2	24.85	19	24.85	24.95	-17	23,694	-0.07%
2023/11/14	9	24.34	11	24.32	24.55	-2	23,488	-0.01%
2023/11/13	4	24.60	0	0.00	24.50	4	23,736	0.02%
2023/11/10	2	24.55	1	24.65	24.65	1	23,935	0.00%
2023/11/09	12	24.36	0	0.00	24.55	12	23,952	0.05%
2023/11/08	8	24.54	5	24.60	24.60	3	24,099	0.01%
2023/11/07	38	24.59	0	0.00	24.80	38	24,043	0.16%
2023/11/06	3	25.10	24	25.16	25.00	-21	24,007	-0.09%
2023/11/03	5.9	24.60	1	24.55	24.55	4.9	23,732	0.02%
2023/11/02	1.8	24.32	0	0.00	24.25	1.8	23,784	0.01%
2023/11/01	12	24.33	0	0.00	24.05	12	23,862	0.05%
2023/10/30	3	24.18	0	0.00	24.10	3	24,425	0.01%
2023/10/27	1	24.05	0	0.00	24.00	1	24,546	0.00%
2023/10/26	6	24.15	0	0.00	24.05	6	24,855	0.02%
2023/10/25	3	23.92	15	24.05	24.40	-12	24,877	-0.05%
2023/10/24	35	23.57	2	23.60	23.60	33	24,831	0.13%
2023/10/23	30.1	23.84	0	0.00	23.80	30.1	24,893	0.12%
2023/10/20	18.3	23.92	7	23.96	23.90	11.3	24,917	0.05%
2023/10/19	7	24.38	1	24.35	24.50	6	24,651	0.02%
2023/10/18	42	24.32	2	24.85	24.85	40	24,631	0.16%
2023/10/17	11	24.45	10	24.60	24.75	1	23,878	0.00%
2023/10/16	4	24.55	1	24.75	24.75	3	23,809	0.01%
2023/10/13	101.1	24.75	0	0.00	24.85	101.1	23,802	0.42%	大買/鉅額交易
2023/10/12	5.1	24.80	0	0.00	24.85	5.1	23,787	0.02%
2023/10/11	1	24.50	0	0.00	24.60	1	23,649	0.00%
2023/10/06	1	24.60	1	24.65	24.65	0	23,291	0.00%
2023/10/05	7	24.46	2	24.43	24.55	5	23,213	0.02%
2023/10/04	50	24.33	0	0.00	24.25	50	22,864	0.22%
2023/10/03	43	24.92	0	0.00	24.85	43	22,390	0.19%
2023/10/02	20.1	25.05	0	0.00	25.25	20.1	22,231	0.09%
2023/09/28	13	25.07	29	25.10	25.25	-16	22,362	-0.07%
2023/09/27	41.1	25.45	2	25.43	25.45	39.1	21,904	0.18%
2023/09/26	6.1	26.03	2	26.03	26.05	4.1	21,314	0.02%
2023/09/25	2	26.18	0	0.00	26.20	2	21,227	0.01%
2023/09/22	6.2	26.16	0	0.00	26.20	6.2	21,466	0.03%
2023/09/21	23.1	26.14	2	26.05	26.15	21.1	21,461	0.10%
2023/09/20	13.1	26.55	0	0.00	26.50	13.1	21,129	0.06%
2023/09/19	3.2	26.51	0	0.00	26.50	3.2	21,163	0.02%
2023/09/18	3	26.80	0	0.00	26.75	3	21,342	0.01%
2023/09/15	16.1	26.42	1	26.85	26.60	15.1	21,363	0.07%
2023/09/13	3.1	26.32	0	0.00	26.35	3.1	20,744	0.01%
2023/09/12	13.1	26.33	0	0.00	26.30	13.1	20,930	0.06%
2023/09/11	18	26.24	2	26.20	26.25	16	20,867	0.08%
2023/09/08	23	26.35	0	0.00	26.35	23	20,807	0.11%
2023/09/07	7	26.54	0	0.00	26.50	7	20,793	0.03%
2023/09/06	6	26.96	0	0.00	26.80	6	20,656	0.03%
2023/09/05	12	27.00	6	27.00	27.10	6	20,611	0.03%
2023/09/04	6	26.98	1	27.05	27.05	5	20,597	0.02%
2023/09/01	3.2	26.73	3	26.78	26.70	0.2	20,572	0.00%
2023/08/31	27	26.58	1	26.65	26.50	26	20,563	0.13%
2023/08/30	0	0.00	4	26.53	26.55	-4	20,161	-0.02%
2023/08/29	12.1	26.22	1	26.15	26.40	11.1	20,104	0.05%
2023/08/28	0.1	26.55	1	26.45	26.50	-0.9	19,863	0.00%
2023/08/25	172.1	26.34	0	0.00	26.30	172.1	20,604	0.84%	大買/鉅額交易
2023/08/24	12.1	26.52	0	0.00	26.50	12.1	20,759	0.06%
2023/08/23	15	26.55	0	0.00	26.60	15	20,872	0.07%
2023/08/22	17	26.80	0	0.00	26.70	17	20,883	0.08%
2023/08/21	1	27.30	0	0.00	27.10	1	20,951	0.00%
2023/08/18	0.8	27.30	10	26.80	27.20	-9.2	21,018	-0.04%
2023/08/17	37.1	26.51	0	0.00	26.60	37.1	20,864	0.18%
2023/08/16	16.1	26.85	1	26.90	26.85	15.1	20,669	0.07%
2023/08/15	7	27.36	1	27.25	27.10	6	20,450	0.03%
2023/08/14	18.1	27.28	0	0.00	27.20	18.1	20,375	0.09%
2023/08/11	7.1	27.77	5	27.80	27.65	2.1	20,288	0.01%
2023/08/10	111	27.90	2	27.90	27.90	109	20,157	0.54%	大買/鉅額交易
2023/08/09	20	28.01	0	0.00	28.15	20	19,964	0.10%
2023/08/08	4	28.19	0	0.00	28.25	4	19,821	0.02%
2023/08/07	1	28.25	0	0.00	28.50	1	19,652	0.01%
2023/08/04	2	28.30	10	28.20	28.30	-8	19,542	-0.04%
2023/08/02	25	27.99	8	28.01	28.00	17	19,568	0.09%
2023/08/01	0	0.00	21	28.00	28.15	-21	19,103	-0.11%
2023/07/31	10	27.99	1	28.05	27.95	9	19,064	0.05%
2023/07/28	20.1	28.22	1	28.15	28.20	19.1	18,801	0.10%
2023/07/27	5	28.40	1	28.40	28.45	4	18,612	0.02%
2023/07/26	7.4	28.41	0	0.00	28.55	7.4	18,339	0.04%
2023/07/25	3	29.45	2	29.45	29.35	1	18,191	0.01%
2023/07/24	2	29.30	1	29.30	29.40	1	18,423	0.01%
2023/07/21	14	29.16	5	29.33	29.25	9	18,479	0.05%
2023/07/20	3	29.38	5	29.43	29.45	-2	18,429	-0.01%
2023/07/19	1	29.10	0	0.00	29.30	1	18,152	0.01%
2023/07/18	2	29.20	1	29.20	29.20	1	18,075	0.01%
2023/07/17	1	29.20	7.1	29.19	29.30	-6.1	17,943	-0.03%
2023/07/14	1	29.20	0	0.00	29.15	1	18,019	0.01%
2023/07/13	6	29.08	0	0.00	29.05	6	17,990	0.03%
2023/07/12	0.7	28.90	0	28.85	28.85	0.7	18,231	0.00%
2023/07/11	0	0.00	1	28.95	28.85	-1	18,450	-0.01%
2023/07/07	20	28.63	0	0.00	28.65	20	19,088	0.10%
2023/07/06	38	29.04	1	28.95	28.95	37	19,032	0.19%
2023/07/05	4	29.54	4	29.53	29.50	0	18,642	0.00%
2023/07/04	2	29.58	3	29.57	29.55	-1	18,571	-0.01%
2023/06/30	11	29.45	11	29.55	29.40	0	18,572	0.00%
2023/06/28	1	29.75	10	29.70	29.70	-9	18,157	-0.05%
2023/06/27	4	29.70	3	29.80	29.75	1	18,219	0.01%
2023/06/26	4	29.45	1	29.65	29.60	3	18,273	0.02%
2023/06/21	2	29.60	2	29.68	29.65	0	18,157	0.00%
2023/06/20	3	29.78	0	0.00	29.75	3	18,113	0.02%
2023/06/19	1	29.75	12	29.88	29.85	-11	18,084	-0.06%
2023/06/16	1	29.65	0	0.00	29.75	1	18,049	0.01%
2023/06/15	4	29.60	0	0.00	29.65	4	17,898	0.02%
2023/06/14	1	29.65	21	29.80	29.65	-20	18,448	-0.11%
2023/06/13	0	0.00	11	29.60	29.60	-11	18,504	-0.06%
2023/06/12	4	29.71	0	0.00	29.65	4	18,590	0.02%
2023/06/09	3	29.80	4	29.80	29.75	-1	18,691	-0.01%
2023/06/08	0.1	29.80	4	29.75	29.75	-4	18,830	-0.02%
2023/06/07	0	0.00	1	29.85	29.90	-1	18,996	-0.01%
2023/06/06	1	29.90	3	29.90	29.90	-2	19,059	-0.01%
2023/06/05	5	29.75	7	29.72	29.60	-2	19,128	-0.01%
2023/06/02	0.1	29.35	3	29.40	29.40	-2.9	19,154	-0.02%
2023/06/01	4.3	29.18	0	0.00	29.10	4.3	19,112	0.02%
2023/05/31	4	29.13	2	29.33	29.00	2	19,040	0.01%
2023/05/30	7	29.04	0	0.00	29.00	7	18,395	0.04%
2023/05/29	14	29.22	0	0.00	29.05	14	18,552	0.08%
2023/05/26	2.5	29.35	2	29.33	29.20	0.5	18,590	0.00%
2023/05/25	2.9	29.52	0	0.00	29.40	2.9	18,417	0.02%
2023/05/23	1	29.95	1	30.00	29.90	0	18,389	0.00%
2023/05/22	0	0.00	1.3	29.94	30.00	-1.3	18,345	-0.01%
2023/05/19	0	0.00	3	29.63	29.60	-3	18,103	-0.02%
2023/05/18	0	0.00	5	29.70	29.70	-5	18,078	-0.03%
2023/05/17	0	0.00	4	29.48	29.60	-4	18,061	-0.02%
2023/05/09	2	29.30	0	0.00	29.35	2	17,807	0.01%
2023/05/08	1.8	29.24	0	0.00	29.30	1.8	17,776	0.01%
2023/05/05	5.2	28.98	2	28.95	29.10	3.2	17,797	0.02%
2023/05/03	3	29.13	0	0.00	29.15	3	17,938	0.02%
2023/05/02	2	29.25	0	0.00	29.30	2	18,221	0.01%
2023/04/28	2	29.05	0	0.00	29.10	2	18,833	0.01%
2023/04/27	15	28.88	0	0.00	28.90	15	18,787	0.08%
2023/04/26	24	29.21	2	29.35	29.30	22	18,472	0.12%
2023/04/25	7	29.77	0	0.00	29.75	7	18,392	0.04%
2023/04/24	6	30.03	0	0.00	30.05	6	18,492	0.03%
2023/04/21	0	0.00	50	30.20	30.15	-50	18,533	-0.27%
2023/04/19	9	30.44	2	30.45	30.45	7	19,090	0.04%
2023/04/18	3	30.63	0	0.00	30.70	3	18,913	0.02%
2023/04/17	4.4	30.72	0	0.00	30.75	4.4	18,886	0.02%
2023/04/14	2	31.15	1	31.15	31.10	1	18,795	0.01%
2023/04/13	13	31.40	4.1	31.42	31.45	8.9	18,821	0.05%
2023/04/12	2	30.98	0	0.00	31.10	2	18,533	0.01%
2023/04/11	1	30.90	1.1	30.90	30.90	-0.1	18,691	0.00%
2023/04/10	5	30.86	10	30.95	30.90	-5	18,960	-0.03%
2023/04/07	1	30.80	0	0.00	30.80	1	19,061	0.01%
2023/04/06	7	30.78	5	30.80	30.80	2	19,260	0.01%
2023/03/31	0	0.00	5	31.05	30.90	-5	19,621	-0.03%
2023/03/29	7	30.95	0	0.00	31.00	7	24,190	0.03%
2023/03/24	5	31.10	0	0.00	31.10	5	28,898	0.02%
2023/03/22	3	31.07	16	31.10	31.20	-13	29,610	-0.04%
2023/03/21	0	0.00	1	31.10	31.20	-1	30,163	0.00%
2023/03/20	1	31.05	1	31.20	31.20	0	30,288	0.00%
2023/03/17	3	31.05	28	31.33	31.45	-25	30,414	-0.08%
2023/03/16	1	30.70	11	30.65	30.60	-10	30,063	-0.03%
2023/03/14	5	30.70	0	0.00	30.70	5	30,388	0.02%
2023/03/13	3	30.75	12	30.66	31.00	-9	30,657	-0.03%
2023/03/10	1	30.55	0	0.00	30.60	1	30,725	0.00%
2023/03/09	29	30.81	0	0.00	30.75	29	30,970	0.09%
2023/03/08	1	31.05	1	30.95	31.20	0	31,556	0.00%
2023/03/07	2.3	30.95	0	0.00	31.10	2.3	31,827	0.01%
2023/03/06	5.5	30.71	12	30.80	30.80	-6.5	32,278	-0.02%
2023/03/03	2	30.65	1	30.65	30.70	1	32,666	0.00%
2023/03/02	6	30.32	10	30.70	30.65	-4	33,313	-0.01%
2023/03/01	10.5	30.62	0	0.00	30.30	10.5	33,269	0.03%
2023/02/24	7	31.53	0	0.00	31.40	7	32,884	0.02%
2023/02/23	3	31.92	1	31.95	31.80	2	32,816	0.01%
2023/02/22	0	0.00	1	31.85	31.95	-1	32,943	0.00%
2023/02/21	0	0.00	13	32.14	32.10	-13	33,101	-0.04%
2023/02/20	2	31.60	0	0.00	32.00	2	33,056	0.01%
2023/02/17	6	31.61	0.1	31.70	31.70	5.9	33,345	0.02%
2023/02/16	0	0.00	4	31.60	31.60	-4	34,103	-0.01%
2023/02/15	0	0.00	4.1	31.36	31.35	-4.1	34,376	-0.01%
2023/02/14	0	0.00	3	31.45	31.45	-3	34,309	-0.01%
2023/02/13	0	0.00	2	31.45	31.45	-2	34,452	-0.01%
2023/02/10	3	31.15	0	0.00	31.25	3	34,587	0.01%
2023/02/09	3	31.35	0	0.00	31.30	3	34,750	0.01%
2023/02/08	2	31.45	1	31.55	31.45	1	34,940	0.00%
2023/02/07	1	31.20	0	0.00	31.45	1	34,964	0.00%
2023/02/06	0	0.00	2	31.25	31.05	-2	34,949	-0.01%
2023/02/03	12	31.35	0	0.00	31.40	12	34,828	0.03%
2023/02/01	1	31.85	42.1	31.86	32.00	-41.1	34,770	-0.12%
2023/01/31	4	31.78	0.1	31.85	31.65	3.9	34,785	0.01%
2023/01/30	1	32.00	15.2	31.83	32.10	-14.2	34,490	-0.04%
2023/01/17	40	31.10	48.2	31.06	31.20	-8.2	33,992	-0.02%
2023/01/16	2	31.25	8.1	30.95	31.05	-6.1	34,017	-0.02%
2023/01/13	0	0.00	7	31.21	31.05	-7	34,090	-0.02%
2023/01/12	0	0.00	6	31.09	31.05	-6	34,885	-0.02%
2023/01/11	5	30.77	4	30.75	30.70	1	34,972	0.00%
2023/01/10	20	30.90	27	30.77	30.85	-7	35,179	-0.02%
2023/01/09	10	30.30	43.5	30.85	30.95	-33.5	35,303	-0.09%
2023/01/06	2	30.05	27	30.05	30.15	-25	34,989	-0.07%
2023/01/05	5	29.95	0	0.00	30.00	5	35,172	0.01%
2023/01/04	54	29.97	3	30.07	29.90	51	35,277	0.14%
2022/12/30	17	29.97	10.2	29.80	29.80	6.8	35,227	0.02%
2022/12/29	55	30.12	38	29.88	29.95	17	35,231	0.05%
2022/12/28	31	30.32	86	30.54	30.60	-55	35,061	-0.16%
2022/12/27	10	30.40	19.3	30.47	30.30	-9.3	34,931	-0.03%
2022/12/26	2	30.60	8	30.63	30.60	-6	34,857	-0.02%
2022/12/23	7	30.64	7	30.65	30.70	0	34,932	0.00%
2022/12/22	49	30.33	60	30.70	30.65	-11	34,654	-0.03%
2022/12/21	1	29.65	31	29.53	29.70	-30	32,460	-0.09%
2022/12/20	0	0.00	8	28.94	28.45	-8	30,545	-0.03%
2022/12/19	46	28.46	0	0.00	28.30	46	29,331	0.16%
2022/12/16	5	28.88	21	29.04	29.40	-16	27,890	-0.06%
2022/12/15	4	29.60	23	29.56	29.25	-19	26,717	-0.07%
2022/12/14	0	0.00	10	29.30	29.05	-10	26,766	-0.04%
2022/12/13	21	29.31	1	29.30	29.15	20	27,093	0.07%
2022/12/08	2	28.90	1	28.95	28.95	1	27,143	0.00%
2022/12/07	0	0.00	13	29.18	29.00	-13	27,079	-0.05%
2022/12/06	5	29.00	3	29.07	29.00	2	27,066	0.01%
2022/12/05	2	29.03	0	0.00	29.20	2	26,901	0.01%
2022/12/02	0.5	29.00	4.2	29.11	29.00	-3.7	26,847	-0.01%
2022/12/01	0	29.20	10	29.25	29.25	-10	26,934	-0.04%
2022/11/30	0	0.00	6	29.00	29.15	-6	26,661	-0.02%
2022/11/29	0.3	28.60	9	28.79	28.70	-8.7	26,061	-0.03%
2022/11/28	5	28.21	1	28.60	27.90	4	25,715	0.02%
2022/11/25	4	29.05	11	29.34	28.75	-7	25,289	-0.03%
2022/11/24	0	0.00	16.4	29.29	29.20	-16.4	24,984	-0.07%
2022/11/23	0	0.00	9.1	28.99	29.00	-9.1	24,482	-0.04%
2022/11/22	0	0.00	9.2	28.94	29.00	-9.2	24,459	-0.04%
2022/11/21	0	0.00	20	28.49	29.00	-20	24,325	-0.08%
2022/11/18	1	28.20	1	28.21	28.40	0	24,031	0.00%
2022/11/17	6	28.40	0.1	28.45	28.40	5.9	23,905	0.02%
2022/11/16	20	28.80	10	28.88	28.80	10	23,797	0.04%
2022/11/15	8	29.05	13.3	28.92	29.10	-5.3	23,637	-0.02%
2022/11/14	10	28.80	20.1	28.60	28.95	-10.1	23,327	-0.04%
2022/11/11	80	27.80	93	27.97	28.00	-13	22,650	-0.06%
2022/11/10	5.4	27.51	9.1	27.73	27.55	-3.7	22,457	-0.02%
2022/11/09	1	27.55	50	27.58	27.80	-49	22,554	-0.22%
2022/11/08	1	27.25	77	27.39	27.40	-76	22,670	-0.34%
2022/11/07	2	27.00	22	27.01	27.15	-20	22,823	-0.09%
2022/11/04	23	26.60	20	26.74	26.75	3	22,951	0.01%
2022/11/03	8	26.85	0	0.00	26.85	8	22,855	0.04%
2022/11/02	1	26.85	14	27.11	27.20	-13	22,868	-0.06%
2022/11/01	2	26.85	8	27.05	27.00	-6	23,055	-0.03%
2022/10/31	29	26.89	20	26.90	26.85	9	23,188	0.04%
2022/10/28	62.1	26.88	10	26.75	27.15	52.1	23,351	0.22%
2022/10/27	76	27.14	15	27.41	27.05	61	23,482	0.26%
2022/10/26	5.1	27.30	49	27.45	27.30	-44	23,716	-0.19%
2022/10/25	81.4	27.16	26	27.35	27.25	55.4	24,274	0.23%
2022/10/24	12	27.95	0	28.05	28.00	12	24,257	0.05%
2022/10/21	7	28.02	29	27.96	28.05	-22	24,644	-0.09%
2022/10/20	2	26.98	98	27.92	28.60	-96	25,118	-0.38%
2022/10/19	0	0.00	11	27.55	27.45	-11	25,560	-0.04%
2022/10/18	3	27.07	2	27.18	27.20	1	26,871	0.00%
2022/10/17	0	26.75	2	26.78	27.05	-2	27,554	-0.01%
2022/10/14	10	27.16	0	0.00	26.90	10	28,299	0.04%
2022/10/13	4	27.06	1	27.00	26.90	3	28,945	0.01%
2022/10/12	3	27.20	1	27.50	27.50	2	29,660	0.01%
2022/10/11	1	27.10	0.1	27.45	27.35	0.9	30,472	0.00%
2022/10/07	2	27.58	0	0.00	27.55	2	30,607	0.01%
2022/10/06	3	27.60	9.4	27.73	27.80	-6.4	30,887	-0.02%
2022/10/05	3	27.40	10	27.59	27.60	-7	31,326	-0.02%
2022/10/04	2	26.88	37	27.09	27.20	-35	31,457	-0.11%
2022/10/03	6	26.35	1	26.40	26.45	5	31,377	0.02%
2022/09/30	20	26.56	1	26.70	26.70	19	31,568	0.06%
2022/09/29	16.1	26.84	19.2	26.85	27.00	-3.1	31,718	-0.01%
2022/09/28	2	26.50	14.1	26.67	26.65	-12.1	31,910	-0.04%
2022/09/27	33	26.87	6.1	26.80	26.80	26.9	32,055	0.08%
2022/09/26	14	27.16	10	27.13	27.10	4	32,168	0.01%
2022/09/23	12	27.89	7	27.95	27.85	5	32,220	0.02%
2022/09/22	32	27.62	0	0.00	28.45	32	32,618	0.10%
2022/09/21	40.2	28.18	0	0.00	28.35	40.2	32,579	0.12%
2022/09/20	63.2	28.52	1	28.65	28.60	62.2	32,492	0.19%
2022/09/15	1	29.55	1	29.15	29.50	0	34,769	0.00%
2022/09/14	3	29.40	5	29.27	29.30	-2	35,334	-0.01%
2022/09/13	0	0.00	4	29.68	29.80	-4	36,034	-0.01%
2022/09/12	0	0.00	14	29.49	29.70	-14	36,581	-0.04%
2022/09/08	8	29.22	29	29.22	29.25	-21	37,020	-0.06%
2022/09/07	10	29.06	31	29.44	28.75	-21	36,978	-0.06%
2022/09/06	0	0.00	11.1	29.11	29.20	-11.1	36,898	-0.03%
2022/09/05	8	28.84	2	28.85	29.00	6	37,080	0.02%
2022/09/02	0.2	28.70	2	28.60	28.55	-1.8	37,245	0.00%
2022/09/01	10	28.50	0	0.00	28.55	10	37,280	0.03%
2022/08/31	2	28.85	35.9	28.86	28.95	-33.9	37,205	-0.09%
2022/08/30	1.1	28.90	0	0.00	29.00	1.1	37,157	0.00%
2022/08/29	2	28.60	0	0.00	28.80	2	37,256	0.01%
2022/08/26	2	29.23	3	29.20	29.25	-1	37,425	0.00%
2022/08/25	0	0.00	4	29.18	29.15	-4	37,641	-0.01%
2022/08/24	1	29.05	1.1	29.01	29.05	-0.1	37,952	0.00%
2022/08/23	0	28.90	0	0.00	28.80	0	38,628	0.00%
2022/08/19	1	29.10	0	0.00	29.20	1	39,180	0.00%
2022/08/18	10	29.20	0	0.00	29.20	10	39,328	0.03%
2022/08/17	0	0.00	2	29.30	29.20	-2	39,403	-0.01%
2022/08/16	0	0.00	2	29.13	29.00	-2	39,474	-0.01%
2022/08/15	3	29.18	7	29.05	29.15	-4	39,619	-0.01%
2022/08/12	10	28.80	2	28.90	28.75	8	39,496	0.02%
2022/08/11	0	28.30	3	28.38	28.45	-3	39,794	-0.01%
2022/08/10	0	0.00	11	28.06	28.00	-11	39,839	-0.03%
2022/08/09	1	28.00	0	0.00	28.00	1	40,151	0.00%
2022/08/05	0	0.00	56	28.11	28.30	-56	40,506	-0.14%
2022/08/04	7	27.86	0	0.00	27.85	7	41,128	0.02%
2022/08/03	0	0.00	19	28.14	28.05	-19	41,320	-0.05%
2022/08/02	1	28.30	7	28.29	28.35	-6	41,442	-0.01%
2022/08/01	1	28.60	15	28.47	28.60	-14	41,478	-0.03%
2022/07/28	23.1	27.49	0	0.00	27.35	23.1	41,080	0.06%
2022/07/27	42.3	27.64	12	27.54	27.60	30.3	40,652	0.07%
2022/07/26	49.1	27.87	22	27.94	27.85	27.1	40,201	0.07%
2022/07/25	45.1	31.13	42	31.05	31.30	3.1	38,908	0.01%
2022/07/22	12	30.68	19	30.76	30.80	-7	37,598	-0.02%
2022/07/21	28	30.09	13	30.32	30.50	15	37,530	0.04%
2022/07/20	62	30.26	19	30.36	30.50	43	37,597	0.11%
2022/07/19	17.1	30.02	11	30.03	30.25	6.1	37,829	0.02%
2022/07/18	39	28.92	8	29.56	30.65	31	37,556	0.08%
2022/07/15	18	28.92	1	29.00	28.95	17	37,284	0.05%
2022/07/14	0.2	29.15	3	29.05	29.25	-2.8	37,327	-0.01%
2022/07/13	16	28.93	5	29.09	29.05	11	37,205	0.03%
2022/07/12	11	28.90	35.6	28.95	28.90	-24.6	37,380	-0.07%
2022/07/11	2	29.18	0	0.00	29.10	2	37,386	0.01%
2022/07/08	4	29.38	13.8	29.47	29.35	-9.8	37,433	-0.03%
2022/07/07	1	28.85	0	0.00	29.05	1	37,445	0.00%
2022/07/06	8	29.06	8	29.10	29.00	0	37,525	0.00%
2022/07/05	25	29.17	2	29.13	29.20	23	37,503	0.06%
2022/07/04	4	28.70	5	28.60	28.65	-1	37,438	0.00%
2022/07/01	1	28.75	11	28.60	28.70	-10	37,570	-0.03%
2022/06/30	16	28.62	0	0.00	28.45	16	37,595	0.04%
2022/06/29	9	29.27	14	29.15	29.10	-5	37,376	-0.01%
2022/06/28	14	28.96	0	0.00	29.20	14	37,287	0.04%
2022/06/27	11.2	29.59	6	29.59	29.45	5.2	37,947	0.01%
2022/06/24	39	29.04	2	29.03	29.00	37	37,870	0.10%
2022/06/23	78	29.47	29	29.51	29.00	49	37,318	0.13%
2022/06/22	54	31.24	145	31.45	31.00	-91	36,074	-0.25%	大賣/
2022/06/21	21	31.75	1	31.55	31.85	20	36,046	0.06%
2022/06/20	15	32.65	2	32.35	32.15	13	35,923	0.04%
2022/06/17	7	33.29	1	33.20	33.15	6	36,269	0.02%
2022/06/16	24.3	33.80	0	0.00	33.55	24.3	37,274	0.07%
2022/06/15	9	34.06	0	0.00	33.80	9	37,870	0.02%
2022/06/14	1	33.75	0	0.00	34.00	1	38,213	0.00%
2022/06/13	6.2	33.93	0	0.00	34.00	6.2	38,572	0.02%
2022/06/08	0	0.00	2	34.75	34.75	-2	39,835	-0.01%
2022/06/07	1	34.65	1.1	34.52	34.75	-0.1	40,450	0.00%
2022/06/06	1	34.60	4	34.23	34.65	-3	40,918	-0.01%
2022/06/02	61	33.80	0	0.00	33.75	61	43,066	0.14%
2022/06/01	6.5	34.22	5	34.25	34.15	1.5	45,450	0.00%
2022/05/31	3	34.28	5	34.47	34.65	-2	46,099	0.00%
2022/05/27	2	34.25	0	0.00	34.40	2	48,683	0.00%
2022/05/26	5.2	34.10	6	34.12	34.05	-0.8	51,413	0.00%
2022/05/25	2	33.85	0	0.00	33.85	2	51,818	0.00%
2022/05/24	4	33.70	2	33.78	33.55	2	52,381	0.00%
2022/05/23	2	33.50	38	33.56	33.55	-36	52,385	-0.07%
2022/05/20	40	33.40	17	33.29	33.35	23	52,925	0.04%
2022/05/19	51	33.00	13	33.04	32.95	38	54,374	0.07%
2022/05/18	4.2	33.40	0	0.00	33.55	4.2	54,064	0.01%
2022/05/17	4.2	33.15	1	33.00	33.00	3.2	53,964	0.01%
2022/05/16	7	33.23	0	0.00	33.20	7	53,866	0.01%
2022/05/13	27	33.51	5	33.55	33.35	22	53,809	0.04%
2022/05/12	18.9	33.77	21	33.89	33.20	-2.2	53,805	0.00%
2022/05/11	8.3	34.30	0	0.00	34.20	8.3	53,590	0.02%
2022/05/10	18.2	34.51	12	34.48	34.60	6.2	54,067	0.01%
2022/05/09	11	35.04	24	35.07	35.00	-13	54,035	-0.02%
2022/05/06	3	35.82	0	0.00	35.80	3	54,204	0.01%
2022/05/05	0	0.00	1	36.50	36.35	-1	54,535	0.00%
2022/05/04	6	36.13	0	0.00	36.05	6	54,598	0.01%
2022/05/03	6	35.78	0	0.00	36.00	6	55,028	0.01%
2022/04/29	12	36.12	4	36.15	36.10	8	55,166	0.01%
2022/04/28	4	36.11	0	0.00	36.05	4	55,356	0.01%
2022/04/27	24	35.53	0	0.00	35.60	24	55,156	0.04%
2022/04/26	15.3	36.32	1	36.25	36.10	14.3	54,761	0.03%
2022/04/25	28	36.76	9	36.77	36.60	19	53,900	0.04%
2022/04/22	49.4	37.79	0	0.00	37.60	49.4	52,950	0.09%
2022/04/21	19.2	37.97	2	38.15	37.80	17.2	52,606	0.03%
2022/04/20	24	38.32	2	38.30	38.30	22	52,794	0.04%
2022/04/19	10	38.64	2	38.68	38.60	8	52,524	0.02%
2022/04/18	36	38.90	6	39.18	38.50	30	52,635	0.06%
2022/04/15	6	39.50	0	0.00	39.55	6	52,034	0.01%
2022/04/14	9	39.59	12	39.59	39.50	-3	51,916	-0.01%
2022/04/13	2	39.53	2.2	39.55	39.50	-0.2	51,893	0.00%
2022/04/12	2	39.35	2	39.48	39.35	0	51,767	0.00%
2022/04/11	0	0.00	4.1	39.37	39.40	-4.1	51,913	-0.01%
2022/04/08	2	38.93	1	39.15	39.20	1	51,975	0.00%
2022/04/07	5	39.00	5	39.15	38.80	0	51,777	0.00%
2022/04/06	28	38.96	2	39.00	39.35	26	51,641	0.05%
2022/04/01	1	38.65	0	0.00	39.20	1	51,380	0.00%
2022/03/31	0	0.00	9	38.96	38.95	-9	51,152	-0.02%
2022/03/30	58	38.49	11	38.82	38.95	47	51,097	0.09%
2022/03/29	11	39.42	1	39.70	39.40	10	50,742	0.02%
2022/03/28	5	39.60	93	39.84	40.00	-88	51,021	-0.17%
2022/03/25	43.3	40.01	26	40.01	40.00	17.3	51,552	0.03%
2022/03/24	44.5	39.98	24	40.03	40.00	20.5	52,528	0.04%
2022/03/23	14	39.73	73	39.90	40.00	-59	54,775	-0.11%
2022/03/22	10.1	39.79	18	39.94	39.80	-7.9	54,252	-0.01%
2022/03/21	5	39.78	86	39.97	39.75	-81	53,362	-0.15%
2022/03/18	8	38.91	23.5	39.02	39.05	-15.5	52,118	-0.03%
2022/03/17	9	38.75	50	38.83	38.85	-41	52,028	-0.08%
2022/03/16	2.3	38.53	8	38.54	38.55	-5.7	51,788	-0.01%
2022/03/15	22	38.69	13	38.67	38.70	9	51,350	0.02%
2022/03/14	7	38.74	6	38.75	38.80	1	51,489	0.00%
2022/03/11	7	38.49	3	38.30	38.45	4	51,578	0.01%
2022/03/10	2	38.30	14	38.20	38.30	-12	51,322	-0.02%
2022/03/09	23	37.96	1	37.80	37.95	22	51,268	0.04%
2022/03/08	140	38.05	11	37.62	37.40	129	51,327	0.25%	大買/鉅額交易
2022/03/07	51	38.47	45	38.70	39.00	6	49,111	0.01%
2022/03/04	20	38.60	6	38.51	38.40	14	47,384	0.03%
2022/03/03	7	38.75	13	38.71	38.60	-6	46,773	-0.01%
2022/03/02	17.1	38.36	31	38.38	38.30	-13.9	46,191	-0.03%
2022/03/01	78.1	37.89	37.1	38.03	37.95	41	44,202	0.09%
2022/02/25	0	0.00	23	35.83	36.00	-23	42,061	-0.05%
2022/02/24	5	35.37	4	35.20	35.25	1	42,501	0.00%
2022/02/23	6	35.92	1	36.15	36.05	5	42,451	0.01%
2022/02/22	7	35.86	3	36.25	36.15	4	43,040	0.01%
2022/02/21	19	36.52	11	36.40	36.45	8	42,972	0.02%
2022/02/18	0	0.00	73.6	35.50	35.65	-73.6	41,854	-0.18%
2022/02/17	0	0.00	7	35.60	35.55	-7	42,578	-0.02%
2022/02/16	0	0.00	22	35.28	35.45	-22	42,957	-0.05%
2022/02/15	5	35.48	3	35.08	35.05	2	43,153	0.00%
2022/02/14	5	35.22	2.4	35.40	35.50	2.6	44,071	0.01%
2022/02/11	5	35.55	28	35.68	35.70	-23	44,111	-0.05%
2022/02/10	4	35.25	12	35.52	35.65	-8	44,572	-0.02%
2022/02/09	0	0.00	2.5	34.84	34.95	-2.5	45,114	-0.01%
2022/02/08	3	34.20	0	0.00	34.50	3	45,278	0.01%
2022/02/07	1	33.50	5	34.22	34.25	-4	45,222	-0.01%
2022/01/26	4	33.66	1	33.70	33.65	3	44,871	0.01%
2022/01/25	5	33.41	5	33.75	33.45	0	45,226	0.00%
2022/01/24	1	33.35	10	33.40	33.45	-9	45,308	-0.02%
2022/01/21	5	33.97	0	0.00	33.85	5	45,414	0.01%
2022/01/20	2	34.15	0	0.00	34.15	2	45,443	0.00%
2022/01/19	8	34.20	0	0.00	34.05	8	45,523	0.02%
2022/01/18	44	34.78	0	0.00	34.60	44	45,378	0.10%
2022/01/17	0	0.00	6.5	34.84	35.00	-6.5	45,320	-0.01%
2022/01/14	1	34.90	5	35.22	35.20	-4	45,763	-0.01%
2022/01/13	2	35.55	23	35.51	35.50	-21	45,982	-0.05%
2022/01/12	0	0.00	35	34.65	34.85	-35	45,897	-0.08%
2022/01/11	2	34.63	4	34.75	34.55	-2	46,055	0.00%
2022/01/10	5	34.85	10	34.87	34.90	-5	46,223	-0.01%
2022/01/07	0	0.00	12	34.70	34.80	-12	46,604	-0.03%
2022/01/06	2	34.65	0	0.00	34.80	2	46,923	0.00%
2022/01/05	5	34.70	25	34.81	34.85	-20	48,035	-0.04%
2022/01/04	53	34.52	5	34.45	34.45	48	48,871	0.10%
2022/01/03	6.2	34.91	2	35.30	35.00	4.2	50,850	0.01%
2021/12/30	10	35.35	16	35.33	35.35	-6	52,763	-0.01%
2021/12/29	21	35.20	17	35.28	35.25	4	53,518	0.01%
2021/12/28	3	35.30	0	0.00	35.40	3	54,578	0.01%
2021/12/27	18	35.58	0	0.00	35.25	18	56,025	0.03%
2021/12/24	5	35.54	11	35.55	35.55	-6	57,136	-0.01%
2021/12/23	25	35.44	45	35.43	35.50	-20	58,005	-0.03%
2021/12/22	0	0.00	1	35.75	35.65	-1	58,667	0.00%
2021/12/21	5	35.13	2	35.50	35.70	3	58,881	0.01%
2021/12/20	12	35.89	21	35.90	35.60	-9	58,942	-0.02%
2021/12/17	30	34.85	115.5	35.32	35.45	-85.5	59,029	-0.14%	大賣/
2021/12/16	0	0.00	31	34.29	34.35	-31	57,916	-0.05%
2021/12/15	0	0.00	16	34.29	34.25	-16	60,182	-0.03%
2021/12/14	10	34.16	31	34.10	34.10	-21	62,281	-0.03%
2021/12/13	39.7	34.63	20	34.76	34.60	19.7	63,530	0.03%
2021/12/10	4	34.39	46	34.63	34.20	-42	64,452	-0.07%
2021/12/09	2	34.25	13	34.38	34.35	-11	66,455	-0.02%
2021/12/08	52	34.45	14	34.24	34.10	38	70,615	0.05%
2021/12/07	5	34.15	31	34.21	34.35	-26	72,968	-0.04%
2021/12/06	15	33.97	5	33.90	33.90	10	73,256	0.01%
2021/12/03	2	34.05	1	34.05	34.10	1	75,227	0.00%
2021/12/02	12	33.58	11	33.81	33.90	1	76,797	0.00%
2021/12/01	2	33.08	2	32.98	33.10	0	80,169	0.00%
2021/11/30	8	32.83	3	32.88	32.55	5	80,717	0.01%
2021/11/29	3	32.58	15	32.72	32.90	-12	80,965	-0.01%
2021/11/26	43	33.15	0	0.00	33.05	43	82,473	0.05%
2021/11/25	7	33.74	13	34.10	33.80	-6	84,298	-0.01%
2021/11/24	14	33.78	32	33.82	33.80	-18	85,281	-0.02%
2021/11/23	4	33.29	16	33.06	33.10	-12	85,030	-0.01%
2021/11/22	28	32.52	1	32.40	32.60	27	85,720	0.03%
2021/11/19	50	32.82	25	32.85	32.60	25	85,464	0.03%
2021/11/18	41	33.03	1	33.05	32.95	40	85,350	0.05%
2021/11/17	11	33.09	27	33.12	33.05	-16	85,254	-0.02%
2021/11/16	38	33.13	4.3	33.10	33.15	33.8	85,867	0.04%
2021/11/15	80	33.68	23	33.65	33.65	57	86,885	0.07%
2021/11/12	2	34.15	7	34.29	34.25	-5	87,589	-0.01%
2021/11/11	16	34.50	3	34.58	34.35	13	88,779	0.01%
2021/11/10	1	34.10	5	34.25	34.10	-4	89,287	0.00%
2021/11/09	4	34.58	14	34.72	34.50	-10	90,324	-0.01%
2021/11/08	30.8	34.20	12	34.08	34.40	18.8	91,701	0.02%
2021/11/05	8	33.06	1	33.05	33.10	7	92,321	0.01%
2021/11/04	5	33.32	12	33.11	33.25	-7	92,825	-0.01%
2021/11/03	13	33.40	3	33.40	33.50	10	94,533	0.01%
2021/11/02	6	33.63	7	33.26	33.20	-1	94,832	0.00%
2021/11/01	4	33.35	5	33.60	33.40	-1	95,030	0.00%
2021/10/29	6	33.51	20	33.61	33.60	-14	94,890	-0.01%
2021/10/28	13	33.88	2	33.70	33.70	11	95,227	0.01%
2021/10/27	3	33.93	11	33.95	33.90	-8	96,087	-0.01%
2021/10/26	2	33.75	3	33.78	33.75	-1	97,605	0.00%
2021/10/25	1	33.20	3	33.25	33.30	-2	98,219	0.00%
2021/10/22	3	33.33	1	33.30	33.30	2	98,964	0.00%
2021/10/21	8	33.81	7	33.94	33.90	1	99,159	0.00%
2021/10/20	35	33.79	4	33.78	33.55	31	99,433	0.03%
2021/10/19	12	33.53	3	33.48	33.45	9	99,794	0.01%
2021/10/18	3	33.45	4	33.60	33.65	-1	100,584	0.00%
2021/10/15	54	33.04	62	33.26	33.20	-8	102,281	-0.01%
2021/10/14	10	32.80	7.2	32.72	32.75	2.8	103,758	0.00%
2021/10/13	51	32.94	25	32.67	32.40	26	104,658	0.02%
2021/10/12	6	33.33	3	33.23	33.40	3	104,445	0.00%
2021/10/08	60	33.54	48	33.96	33.20	12	104,600	0.01%
2021/10/07	50	34.43	8	34.61	34.50	42	103,854	0.04%
2021/10/06	18	35.11	16	35.08	35.05	2	103,972	0.00%
2021/10/05	21	35.00	3	35.36	35.60	18	104,986	0.02%
2021/10/04	46.9	35.16	22	35.00	35.00	24.9	105,213	0.02%
2021/10/01	19	35.88	48	35.86	35.85	-29	105,938	-0.03%
2021/09/30	90.5	36.28	150	36.20	36.30	-59.5	108,394	-0.05%	大賣/
2021/09/29	53	35.26	28.1	35.25	35.20	24.9	109,385	0.02%
2021/09/28	15	35.73	3.1	35.77	35.75	11.9	111,723	0.01%
2021/09/27	90	36.04	9	36.03	35.95	81	114,020	0.07%
2021/09/24	100	36.14	53.5	36.01	36.00	46.5	119,606	0.04%
2021/09/23	30.3	36.35	3	36.22	36.15	27.3	128,294	0.02%
2021/09/22	50	36.40	17	36.33	36.30	33	133,199	0.02%
2021/09/17	55	38.06	7.3	37.94	37.80	47.7	135,500	0.04%
2021/09/16	25	38.76	4.3	38.67	38.50	20.7	134,743	0.02%
2021/09/15	13	39.31	18	39.04	39.25	-5	134,636	0.00%
2021/09/14	13.2	39.80	26.6	39.68	39.85	-13.5	135,759	-0.01%
2021/09/13	18	39.85	92	40.00	40.05	-74	138,433	-0.05%
2021/09/10	12.5	39.07	58.9	39.02	39.10	-46.4	136,318	-0.03%
2021/09/09	4.2	37.77	1	38.25	38.35	3.2	135,703	0.00%
2021/09/08	9	38.69	14	38.87	37.60	-5	136,635	0.00%
2021/09/07	47	38.50	37.4	38.61	38.50	9.6	136,611	0.01%
2021/09/06	37.5	38.40	69	38.54	38.85	-31.5	137,062	-0.02%
2021/09/03	4.5	37.59	6	37.60	37.45	-1.5	135,268	0.00%
2021/09/02	16	37.33	53	37.77	37.00	-37	137,285	-0.03%
2021/09/01	21	38.00	17	38.18	37.75	4	139,749	0.00%
2021/08/31	19.2	37.78	47	37.89	38.15	-27.8	139,313	-0.02%
2021/08/30	5	37.33	134	37.24	37.50	-129	139,754	-0.09%	大賣/鉅額交易
2021/08/27	0.7	36.72	73	36.78	36.90	-72.3	140,948	-0.05%
2021/08/26	87.6	36.81	45	36.96	36.35	42.6	145,502	0.03%
2021/08/25	12	35.87	13	35.98	36.00	-1	152,066	0.00%
2021/08/24	11	35.56	21	35.89	36.00	-10	154,668	-0.01%
2021/08/23	7.8	35.81	17	35.79	35.65	-9.2	160,835	-0.01%
2021/08/20	25.1	35.14	10	35.30	35.10	15.1	166,632	0.01%
2021/08/19	32	35.83	2	35.35	35.30	30	168,766	0.02%
2021/08/18	13	36.25	12	36.57	37.00	1	169,685	0.00%
2021/08/17	33.4	37.20	22	36.62	36.25	11.4	172,383	0.01%
2021/08/16	11	37.41	28	37.57	37.65	-17	174,555	-0.01%
2021/08/13	8.6	37.70	35	37.85	37.75	-26.4	179,344	-0.01%
2021/08/12	19.3	37.62	85.2	37.89	38.00	-66	184,844	-0.04%
2021/08/11	101	37.22	56	37.48	37.05	45	191,226	0.02%	大買/
2021/08/10	10	37.06	10	37.10	36.80	0	191,021	0.00%
2021/08/09	10	37.03	42	37.18	37.45	-32	196,274	-0.02%
2021/08/06	13	35.78	11	35.98	35.85	2	201,547	0.00%
2021/08/05	8	35.98	0	0.00	36.00	8	210,059	0.00%
2021/08/04	4	36.83	3	36.85	36.80	1	221,136	0.00%
2021/08/03	1	36.55	1	36.80	36.90	0	233,961	0.00%
2021/08/02	15	37.01	40	36.98	37.25	-25	242,971	-0.01%
2021/07/30	5.5	36.45	60.5	36.85	36.35	-55	246,344	-0.02%
2021/07/29	13	35.57	153.1	36.09	36.30	-140.1	254,452	-0.06%	大賣/鉅額交易
2021/07/28	24	34.98	10	35.20	35.30	14	260,353	0.01%
2021/07/27	31	35.37	6	35.70	35.20	25	265,556	0.01%
2021/07/26	52	36.17	12.7	36.48	35.80	39.4	270,709	0.01%
2021/07/23	54	36.06	151	36.08	36.30	-97	275,589	-0.04%	大賣/
2021/07/22	15	35.36	29	35.45	35.20	-14	277,422	-0.01%
2021/07/21	81	35.46	25	35.28	35.10	56	279,934	0.02%
2021/07/20	124	36.31	81	36.34	36.05	43	282,175	0.02%	大買/
2021/07/19	36.5	36.22	44.4	36.60	36.60	-7.9	284,829	0.00%
2021/07/16	69.1	36.42	124	36.40	36.35	-54.9	292,244	-0.02%	大賣/
2021/07/15	32.5	36.39	37	36.60	37.00	-4.5	295,608	0.00%
2021/07/14	53	35.96	22	36.14	35.90	31	301,447	0.01%
2021/07/13	72.9	37.08	54	37.04	36.50	18.9	306,064	0.01%
2021/07/12	66	38.28	59	38.53	37.90	7	309,296	0.00%
2021/07/09	38	37.90	12	38.03	38.05	26	312,461	0.01%
2021/07/08	78	38.23	34	38.45	38.75	44	318,600	0.01%
2021/07/07	178	38.54	81	38.53	38.05	97	319,559	0.03%	大買/
2021/07/06	21.2	39.96	21	39.93	39.70	0.2	318,322	0.00%
2021/07/05	246.5	40.23	55	40.06	39.90	191.5	317,842	0.06%	大買/鉅額交易
2021/07/02	68.4	39.37	48	39.45	38.95	20.4	317,242	0.01%
2021/07/01	58	39.88	89.9	40.00	39.10	-31.9	316,817	-0.01%
2021/06/30	174.5	39.57	361.1	39.61	39.60	-186.6	310,414	-0.06%	大買/大賣/鉅額交易
2021/06/29	212	38.12	235	37.84	37.75	-23	300,495	-0.01%	大買/大賣/
2021/06/28	66	36.91	153.2	36.90	37.45	-87.2	294,424	-0.03%	大賣/
2021/06/25	21.2	35.87	43.5	36.11	35.75	-22.3	290,148	-0.01%
2021/06/24	31.5	35.87	3	36.02	35.80	28.5	289,062	0.01%
2021/06/23	24.3	35.70	19	35.64	35.40	5.3	287,679	0.00%
2021/06/22	47.5	35.83	69	35.74	36.15	-21.5	285,044	-0.01%
2021/06/21	128.8	34.20	75.6	34.90	34.30	53.3	280,148	0.02%	大買/
2021/06/18	135	35.44	87	35.64	35.00	48	278,081	0.02%	大買/
2021/06/17	53.3	35.72	12	35.78	35.45	41.2	275,908	0.01%
2021/06/16	27	36.01	32	36.04	35.50	-5	274,433	0.00%
2021/06/15	111	35.68	4	36.00	35.85	107	272,484	0.04%	大買/鉅額交易
2021/06/11	23	36.55	15	36.00	36.15	8	270,263	0.00%
2021/06/10	28	35.59	50	35.70	36.15	-22	268,228	-0.01%
2021/06/09	64.3	36.08	7.2	36.56	36.10	57.1	265,669	0.02%
2021/06/08	28	37.49	19	37.17	37.20	9	262,412	0.00%
2021/06/07	46.5	37.67	13.5	37.63	37.30	33	261,789	0.01%
2021/06/04	108	38.79	73.3	38.62	38.05	34.7	259,522	0.01%	大買/
2021/06/03	114.5	39.35	67.5	38.92	38.80	47	258,118	0.02%	大買/
2021/06/02	43	38.57	222.3	38.83	39.50	-179.3	253,358	-0.07%	大賣/鉅額交易
2021/06/01	49	36.60	21.8	36.79	37.35	27.2	245,349	0.01%
2021/05/31	117.8	37.97	81.9	37.95	36.95	35.9	243,104	0.01%	大買/
2021/05/28	245.5	36.65	225.2	36.62	36.55	20.3	236,893	0.01%	大買/大賣/
2021/05/27	37	35.17	42	35.15	34.60	-5	230,730	0.00%
2021/05/26	27	34.19	79	34.40	34.85	-52	228,257	-0.02%
2021/05/25	106.5	35.08	49.2	34.46	34.45	57.3	225,749	0.03%	大買/
2021/05/24	140	35.83	92	35.39	35.50	48	222,323	0.02%	大買/
2021/05/21	157	36.46	99.5	36.10	36.20	57.5	219,566	0.03%	大買/
2021/05/20	118.5	36.20	63	36.63	35.15	55.5	213,451	0.03%	大買/
2021/05/19	154.7	37.22	107.2	37.83	37.80	47.5	206,899	0.02%	大買/大賣/
2021/05/18	9	34.20	16	34.68	34.80	-7	198,585	0.00%
2021/05/17	30.5	32.00	190	33.07	31.65	-159.5	197,129	-0.08%	大賣/鉅額交易
2021/05/14	122	34.89	109	35.32	34.85	13	190,893	0.01%	大買/大賣/
2021/05/13	111.5	36.70	74.2	36.97	36.60	37.3	183,571	0.02%	大買/
2021/05/12	88	39.56	88	40.28	38.35	0	174,735	0.00%
2021/05/11	166.2	44.17	51.1	44.15	42.00	115.1	163,160	0.07%	大買/鉅額交易
2021/05/10	57.3	43.90	184.1	44.01	45.00	-126.8	150,016	-0.08%	大賣/鉅額交易
2021/05/07	135	41.49	149.1	41.01	41.20	-14.1	140,620	-0.01%	大買/大賣/
2021/05/06	177.5	40.81	257.5	40.95	41.00	-80	136,391	-0.06%	大買/大賣/
2021/05/05	47.5	39.17	108.7	38.84	39.25	-61.2	126,621	-0.05%	大賣/
2021/05/04	54	35.63	219.7	36.19	36.25	-165.7	119,998	-0.14%	大賣/鉅額交易
2021/05/03	134.3	40.20	101.2	39.11	38.55	33	114,087	0.03%	大買/大賣/
2021/04/29	17.2	39.68	119.2	39.62	39.30	-102	108,516	-0.09%	大賣/鉅額交易
2021/04/28	53.8	38.20	26.6	38.24	38.20	27.3	103,105	0.03%
2021/04/27	153.4	39.61	35.5	39.59	39.10	118	100,884	0.12%	大買/鉅額交易
2021/04/26	15	39.64	232	39.87	40.00	-217	97,370	-0.22%	大賣/鉅額交易
2021/04/23	200	38.21	267	37.94	38.10	-67	93,376	-0.07%	大買/大賣/
2021/04/22	203	40.32	192.1	40.70	38.90	10.9	89,332	0.01%	大買/大賣/
2021/04/21	82.5	38.63	115.9	38.54	38.50	-33.4	80,896	-0.04%	大賣/
2021/04/20	102.2	37.99	281.2	38.05	39.00	-179	76,893	-0.23%	大買/大賣/鉅額交易
2021/04/19	216.1	37.68	191	37.95	38.65	25.1	70,469	0.04%	大買/大賣/
2021/04/16	73	34.68	75.8	34.89	35.15	-2.8	64,352	0.00%
2021/04/15	168	33.00	115	33.19	33.00	53	59,455	0.09%	大買/大賣/
2021/04/14	88	32.54	337.3	32.44	32.95	-249.3	55,086	-0.45%	大賣/鉅額交易
2021/04/13	79	30.18	73	30.62	30.20	6	48,794	0.01%
2021/04/12	72	29.53	38	29.54	29.60	34	48,382	0.07%
2021/04/09	32	27.85	11.3	27.78	27.95	20.7	46,327	0.04%
2021/04/08	35	28.05	31.1	28.00	28.15	3.9	44,948	0.01%
2021/04/07	20	26.70	101.5	26.55	26.90	-81.5	42,611	-0.19%	大賣/
2021/04/06	2	25.90	22	25.89	25.95	-20	40,260	-0.05%
2021/04/01	5	25.81	15	25.85	25.80	-10	40,097	-0.02%
2021/03/31	2	25.85	29	25.82	25.90	-27	39,947	-0.07%
2021/03/30	10	25.65	4	25.76	25.80	6	39,585	0.02%
2021/03/29	0	0.00	60	25.54	25.55	-60	39,402	-0.15%
2021/03/26	27	25.00	0	0.00	25.05	27	40,826	0.07%
2021/03/25	19	25.01	2.3	25.17	25.00	16.7	41,695	0.04%
2021/03/24	8	25.05	0	0.00	25.00	8	42,013	0.02%
2021/03/23	0	0.00	3	25.05	25.10	-3	42,212	-0.01%
2021/03/22	10	25.07	6	25.13	25.15	4	42,480	0.01%
2021/03/19	20	25.08	27.1	25.31	25.10	-7.1	43,158	-0.02%
2021/03/18	21	25.59	0	0.00	25.45	21	44,172	0.05%
2021/03/17	5	25.62	34	25.60	25.65	-29	44,468	-0.07%
2021/03/16	2	25.48	45	25.58	25.50	-43	44,736	-0.10%
2021/03/15	3	25.63	0	0.00	25.65	3	44,645	0.01%
2021/03/12	10	25.82	39.1	25.81	25.90	-29.1	44,668	-0.07%
2021/03/11	0	0.00	20	25.80	25.80	-20	44,666	-0.04%
2021/03/10	15	25.70	8	25.76	25.75	7	44,358	0.02%
2021/03/09	17	25.61	50	25.66	25.70	-33	43,890	-0.08%
2021/03/08	0	25.10	38	25.15	25.10	-38	42,839	-0.09%
2021/03/05	37	24.98	1.1	24.95	24.95	35.9	42,590	0.08%
2021/03/04	9	25.17	24	25.23	25.00	-15	43,371	-0.03%
2021/03/03	0	0.00	33	25.01	25.05	-33	43,077	-0.08%
2021/03/02	5.4	24.84	35	24.90	24.65	-29.6	42,658	-0.07%
2021/02/26	6	25.11	10	24.90	24.75	-4	43,040	-0.01%
2021/02/25	10	25.25	24	25.16	25.30	-14	42,516	-0.03%
2021/02/24	5	25.47	3	25.10	25.05	2	42,546	0.00%
2021/02/23	8	25.28	18	25.24	25.30	-10	42,107	-0.02%
2021/02/22	3	24.60	13.3	24.62	24.45	-10.3	41,215	-0.02%
2021/02/19	4	24.46	8.8	24.46	24.60	-4.8	41,145	-0.01%
2021/02/18	14	24.39	22.4	24.36	24.40	-8.4	41,183	-0.02%
2021/02/17	1	24.05	0	0.00	24.00	1	41,006	0.00%
2021/02/05	12	23.35	21	23.30	23.40	-9	40,664	-0.02%
2021/02/04	22	23.47	11	23.29	23.20	11	40,971	0.03%
2021/02/03	7	23.51	25	23.43	23.65	-18	41,657	-0.04%
2021/02/02	25	23.20	5.1	23.36	23.80	19.9	41,591	0.05%
2021/02/01	6	23.23	1	23.30	23.20	5	41,378	0.01%
2021/01/29	2	23.18	12	23.14	22.95	-10	41,230	-0.02%
2021/01/28	27	23.29	30	23.22	23.30	-3	40,840	-0.01%
2021/01/27	10	23.83	26	23.82	23.55	-16	40,381	-0.04%
2021/01/26	10	23.65	52	23.71	23.70	-42	40,242	-0.10%
2021/01/25	0	0.00	27	23.94	23.95	-27	40,005	-0.07%
2021/01/22	5	23.44	32	23.56	23.65	-27	39,966	-0.07%
2021/01/21	55.2	23.71	13	23.73	23.60	42.2	39,764	0.11%
2021/01/20	21	23.60	23	23.93	23.45	-2	39,561	-0.01%
2021/01/19	18	24.30	1	24.45	24.30	17	38,843	0.04%
2021/01/18	45	24.28	0	0.00	24.25	45	38,668	0.12%
2021/01/15	28	24.99	10	25.00	24.90	18	38,199	0.05%
2021/01/14	51	25.29	12	25.38	25.30	39	37,612	0.10%
2021/01/13	31	25.31	39	25.38	25.55	-8	37,317	-0.02%
2021/01/12	43	25.33	5	25.35	25.30	38	36,889	0.10%
2021/01/11	17	25.77	3	25.77	25.90	14	36,320	0.04%
2021/01/08	6	25.85	38	25.85	26.00	-32	35,953	-0.09%
2021/01/07	34	25.49	6.1	25.63	25.70	27.9	35,217	0.08%
2021/01/06	130	25.93	72.1	25.87	25.50	58	34,533	0.17%	大買/
2021/01/05	46	25.97	37.6	25.93	26.00	8.4	32,980	0.03%
2021/01/04	4	24.98	7	24.94	24.95	-3	30,159	-0.01%
2020/12/31	7	24.82	2	24.75	24.75	5	29,624	0.02%
2020/12/30	47	24.96	51	24.92	25.00	-4	29,359	-0.01%
2020/12/29	9	24.59	19	24.67	24.65	-10	28,602	-0.03%
2020/12/28	6	24.20	15	24.17	24.30	-9	28,170	-0.03%
2020/12/25	63	24.21	4	24.28	24.20	59	28,056	0.21%
2020/12/24	15	24.33	2	24.40	24.35	13	27,781	0.05%
2020/12/23	3	24.15	2	24.30	24.40	1	27,454	0.00%
2020/12/22	27.1	25.21	28.5	24.89	24.50	-1.4	27,142	-0.01%
2020/12/21	37.1	24.87	23	24.86	24.95	14.1	25,565	0.06%
2020/12/18	1	24.20	58	24.21	24.45	-57	24,615	-0.23%
2020/12/17	5	24.25	0	0.00	24.40	5	24,236	0.02%
2020/12/16	25	24.47	17	24.47	24.40	8	23,865	0.03%
2020/12/15	79	24.58	52	24.61	24.35	27	23,610	0.11%
2020/12/14	36	24.34	29	24.56	24.65	7	22,740	0.03%
2020/12/11	7	23.97	6.4	23.90	23.95	0.6	21,317	0.00%
2020/12/10	22	23.52	14	23.66	23.65	8	20,885	0.04%
2020/12/09	2	23.45	2	23.33	23.35	0	20,218	0.00%
2020/12/08	4	23.36	2	23.25	23.35	2	20,030	0.01%
2020/12/07	18	23.51	27	23.49	23.45	-9	19,847	-0.05%
2020/12/04	4	23.43	23	23.37	23.40	-19	19,651	-0.10%
2020/12/02	8	23.10	20.1	23.20	23.30	-12.1	20,404	-0.06%
2020/12/01	21	23.00	7	22.96	23.10	14	20,162	0.07%
2020/11/30	12	23.42	6	23.46	22.80	6	19,995	0.03%
2020/11/27	52	23.25	154	23.25	23.15	-102	18,928	-0.54%	大賣/鉅額交易
2020/11/26	3	23.07	14	23.09	23.10	-11	18,492	-0.06%
2020/11/25	9	23.03	59	23.01	23.05	-50	18,399	-0.27%
2020/11/24	26	22.80	5	22.76	22.65	21	17,746	0.12%
2020/11/23	16	22.54	19.7	22.36	22.65	-3.7	17,443	-0.02%
2020/11/20	2	21.93	23	22.00	22.00	-21	17,026	-0.12%
2020/11/19	0	0.00	24	21.94	22.00	-24	16,859	-0.14%
2020/11/18	0	0.00	5	21.95	22.00	-5	16,600	-0.03%
2020/11/17	12	21.95	31	21.86	21.95	-19	16,340	-0.12%
2020/11/13	0	0.00	25	21.57	21.60	-25	15,839	-0.16%
2020/11/12	23	21.55	3	21.55	21.60	20	15,773	0.13%
2020/11/11	2	21.30	92.5	21.22	21.75	-90.5	15,491	-0.58%
2020/11/10	101	20.70	6	20.76	20.80	95	14,594	0.65%	大買/
2020/11/09	2	20.70	20	20.70	20.70	-18	14,417	-0.12%
2020/11/06	5	20.65	0	0.00	20.70	5	14,319	0.03%
2020/11/05	1	20.65	0	0.00	20.70	1	14,392	0.01%
2020/11/03	0	0.00	3	20.60	20.60	-3	14,480	-0.02%
2020/11/02	0	0.00	4	20.48	20.50	-4	14,542	-0.03%
2020/10/30	4	20.30	2	20.35	20.30	2	14,557	0.01%
2020/10/29	7	20.36	2	20.50	20.40	5	14,346	0.03%
2020/10/28	0	0.00	1	20.65	20.55	-1	14,304	-0.01%
2020/10/26	1	20.65	1	20.65	20.70	0	14,314	0.00%
2020/10/23	0	0.00	0	20.50	20.50	0	14,272	0.00%
2020/10/21	2	20.50	0	0.00	20.55	2	14,492	0.01%
2020/10/19	0	0.00	6	20.63	20.60	-6	14,631	-0.04%
2020/10/16	0	0.00	2	20.60	20.45	-2	14,737	-0.01%
2020/10/15	2	20.35	1	20.40	20.40	1	15,031	0.01%
2020/10/14	0	0.00	20	20.69	20.70	-20	14,967	-0.13%
2020/10/13	2	20.35	0	0.00	20.55	2	14,908	0.01%
2020/10/12	1	20.40	10	20.40	20.50	-9	14,960	-0.06%
2020/10/08	1	20.60	0	0.00	20.65	1	14,975	0.01%
2020/10/06	0	0.00	26	20.71	20.75	-26	15,080	-0.17%
2020/10/05	21	20.70	0	0.00	20.60	21	15,039	0.14%
2020/09/30	0	0.00	41	20.50	20.45	-41	15,236	-0.27%
2020/09/29	0	0.00	6	20.68	20.60	-6	15,211	-0.04%
2020/09/28	3	20.37	0	0.00	20.45	3	15,115	0.02%
2020/09/25	21	20.15	10.2	20.05	20.15	10.8	15,243	0.07%
2020/09/24	22	20.09	0	0.00	20.00	22	15,222	0.14%
2020/09/23	4	20.59	0	0.00	20.55	4	14,914	0.03%
2020/09/22	11	20.79	0	0.00	20.60	11	14,860	0.07%
2020/09/21	2	20.80	13	20.81	20.70	-11	14,815	-0.07%
2020/09/18	10	20.90	30	20.90	20.70	-20	14,911	-0.13%
2020/09/17	6	20.95	0	0.00	20.90	6	14,746	0.04%
2020/09/16	2	20.90	0	0.00	21.00	2	14,739	0.01%
2020/09/15	5	20.94	2	20.98	20.95	3	14,724	0.02%
2020/09/11	2	20.80	12	20.93	20.95	-10	15,043	-0.07%
2020/09/10	0	0.00	1	20.80	20.90	-1	15,013	-0.01%
2020/09/09	0	0.00	1	20.90	21.00	-1	15,017	-0.01%
2020/09/08	14	20.89	12	20.85	20.90	2	15,019	0.01%
2020/09/07	13	20.89	58	20.59	21.00	-45	14,899	-0.30%
2020/09/04	0	20.05	0	20.05	20.00	0	13,899	0.00%
2020/09/03	0	0.00	1	20.10	20.15	-1	14,032	-0.01%
2020/09/02	2	20.00	5	19.95	20.10	-3	14,179	-0.02%
2020/09/01	10	20.00	0	0.00	20.00	10	14,396	0.07%
2020/08/31	15	20.00	0	0.00	19.90	15	14,508	0.10%
2020/08/28	14	19.95	9	20.05	20.00	5	14,600	0.03%
2020/08/27	0	0.00	61	20.05	20.05	-61	14,984	-0.41%
2020/08/26	0	0.00	0.6	20.00	20.10	-0.6	15,259	0.00%
2020/08/24	3	20.00	2	20.00	20.00	1	15,844	0.01%
2020/08/21	111	20.04	5	20.05	20.00	106	16,099	0.66%	大買/鉅額交易
2020/08/20	14	20.04	17.8	19.97	19.80	-3.8	16,117	-0.02%
2020/08/19	2	20.30	101	20.35	20.25	-99	16,064	-0.62%	大賣/
2020/08/18	10	20.45	10	20.35	20.50	0	16,055	0.00%
2020/08/17	26	20.27	2	20.25	20.40	24	16,161	0.15%
2020/08/14	72	20.16	0	0.00	20.20	72	16,160	0.45%
2020/08/12	9	20.11	2	20.10	20.20	7	16,315	0.04%
2020/08/11	2	20.20	13	20.25	20.20	-11	16,326	-0.07%
2020/08/10	10	20.00	8	20.10	20.10	2	16,247	0.01%
2020/08/07	12	19.89	0	0.00	19.95	12	16,363	0.07%
2020/08/06	5	20.04	39	19.98	20.10	-34	16,366	-0.21%
2020/08/05	1	19.95	2	19.95	20.00	-1	16,394	-0.01%
2020/08/04	35	19.75	16	19.75	19.85	19	16,526	0.11%
2020/08/03	21	19.74	13	19.72	19.60	8	16,629	0.05%
2020/07/31	3	19.92	1	19.80	19.80	2	16,624	0.01%
2020/07/30	3	19.87	0	0.00	19.90	3	16,671	0.02%
2020/07/29	11	19.90	47	19.92	19.90	-36	16,721	-0.22%
2020/07/28	41.2	19.75	7	19.75	19.90	34.2	16,998	0.20%
2020/07/27	23	20.09	10	20.00	20.00	13	17,336	0.07%
2020/07/24	70	20.21	5	20.30	20.15	65	17,451	0.37%
2020/07/23	1	20.60	0	20.70	20.70	1	17,324	0.01%
2020/07/22	7	20.65	0	0.00	20.70	7	17,399	0.04%
2020/07/21	13	20.71	0	0.00	20.60	13	17,273	0.08%
2020/07/17	2	20.85	2	20.85	20.90	0	17,222	0.00%
2020/07/15	0	0.00	5	20.90	20.90	-5	17,527	-0.03%
2020/07/14	0	0.00	1	20.65	20.60	-1	17,597	-0.01%
2020/07/09	5	20.86	4	20.98	20.85	1	18,053	0.01%
2020/07/08	1	20.75	0	0.00	20.85	1	17,838	0.01%
2020/07/07	0	0.00	1	20.90	20.75	-1	17,815	-0.01%
2020/07/06	0	0.00	12	20.85	21.00	-12	17,801	-0.07%
2020/07/03	0	0.00	1	20.70	20.75	-1	17,842	-0.01%
2020/07/02	2	20.63	4	20.60	20.55	-2	17,945	-0.01%
2020/07/01	1	20.70	0	0.00	20.60	1	18,191	0.01%
2020/06/30	7	20.60	6	20.65	20.70	1	18,402	0.01%
2020/06/29	13	20.53	0	0.00	20.55	13	18,530	0.07%
2020/06/24	2	20.83	12	20.81	20.85	-10	18,641	-0.05%
2020/06/23	2	20.53	0	0.00	20.75	2	18,762	0.01%
2020/06/22	11	20.50	0	0.00	20.55	11	18,823	0.06%
2020/06/19	31	20.74	6	20.79	20.50	25	19,009	0.13%
2020/06/18	11	20.55	0	0.00	20.55	11	18,922	0.06%
2020/06/16	0	0.00	0.1	20.80	20.80	-0.1	19,673	0.00%
2020/06/15	37	20.46	1	20.35	20.35	36	20,298	0.18%
2020/06/12	8	20.48	1	20.55	20.65	7	20,543	0.03%
2020/06/11	1	21.15	1.4	21.00	20.90	-0.4	21,033	0.00%
2020/06/10	3	21.18	2	21.23	21.20	1	21,215	0.00%
2020/06/09	6.3	21.29	3	21.28	21.30	3.3	22,105	0.01%
2020/06/08	27	21.14	3	21.18	21.20	24	22,332	0.11%
2020/06/05	0	0.00	3.1	20.93	21.00	-3.1	22,282	-0.01%
2020/06/04	6	20.87	3	20.97	20.95	3	22,261	0.01%
2020/06/03	6	20.73	7	20.81	20.90	-1	22,329	0.00%
2020/06/02	1	20.35	7	20.33	20.40	-6	22,070	-0.03%
2020/06/01	2	20.00	4	20.03	20.10	-2	21,824	-0.01%
2020/05/28	0	0.00	1	19.95	19.95	-1	21,275	0.00%
2020/05/27	2	19.88	10	19.90	19.90	-8	21,237	-0.04%
2020/05/26	4	19.83	3	19.85	19.90	1	21,309	0.00%
2020/05/25	2	19.60	0	0.00	19.65	2	21,322	0.01%
2020/05/22	7	19.66	10	19.60	19.60	-3	21,395	-0.01%
2020/05/21	10	19.90	2	19.85	19.90	8	21,351	0.04%
2020/05/20	0	0.00	2	19.85	19.90	-2	21,238	-0.01%
2020/05/19	1	19.80	1	19.80	19.80	0	21,158	0.00%
2020/05/18	1	19.65	1	19.65	19.65	0	21,021	0.00%
2020/05/15	0	0.00	5	19.65	19.55	-5	20,988	-0.02%
2020/05/14	1	19.65	0	0.00	19.55	1	20,929	0.00%
2020/05/13	1	19.60	0	0.00	19.85	1	20,773	0.00%
2020/05/12	4	19.66	0	0.00	19.60	4	20,666	0.02%
2020/05/11	18	19.85	2	19.90	19.85	16	20,479	0.08%
2020/05/08	4.5	19.66	2	19.65	19.65	2.5	20,276	0.01%
2020/05/07	2	19.60	0	0.00	19.55	2	20,222	0.01%
2020/05/06	2	19.70	16	19.67	19.55	-14	20,121	-0.07%
2020/05/05	0	0.00	3	19.78	19.80	-3	20,058	-0.01%
2020/05/04	14	19.47	0	0.00	19.55	14	19,987	0.07%
2020/04/30	3.1	19.94	7	20.00	20.00	-4	19,779	-0.02%
2020/04/29	21	19.85	2	19.85	19.85	19	19,476	0.10%
2020/04/28	21	19.51	1	19.60	19.55	20	19,392	0.10%
2020/04/27	0	0.00	5	19.50	19.50	-5	19,817	-0.03%
2020/04/24	12	19.16	5	19.10	19.15	7	19,611	0.04%
2020/04/23	2	19.08	20	19.18	19.15	-18	19,559	-0.09%
2020/04/22	21	18.98	12.1	19.01	19.15	8.9	19,431	0.05%
2020/04/21	17	19.23	0	0.00	19.10	17	19,302	0.09%
2020/04/20	12	19.62	2	19.75	19.60	10	19,026	0.05%
2020/04/17	0	0.00	13	19.83	19.75	-13	18,952	-0.07%
2020/04/16	10	19.72	2	19.70	19.75	8	18,742	0.04%
2020/04/15	1	19.95	8	19.94	20.00	-7	18,458	-0.04%
2020/04/14	0	0.00	10	19.73	19.75	-10	18,220	-0.05%
2020/04/13	3	19.57	0	0.00	19.55	3	18,059	0.02%
2020/04/10	5	19.60	11	19.55	19.70	-6	18,024	-0.03%
2020/04/09	31	19.60	0	0.00	19.50	31	18,018	0.17%
2020/04/08	8	19.53	25	19.43	19.55	-17	17,889	-0.10%
2020/04/01	34	18.92	0	0.00	18.80	34	17,534	0.19%
2020/03/31	13	19.00	2	19.05	18.95	11	17,223	0.06%
2020/03/30	5	18.96	15	19.00	19.00	-10	16,956	-0.06%
2020/03/27	18	19.50	0	0.00	19.40	18	16,707	0.11%
2020/03/26	6	19.50	1	19.60	19.55	5	16,530	0.03%
2020/03/25	6	19.37	2	19.40	19.40	4	16,647	0.02%
2020/03/24	5	19.19	2	19.30	19.05	3	16,370	0.02%
2020/03/23	4	19.08	6	18.80	18.90	-2	16,187	-0.01%
2020/03/20	7	18.96	20.1	19.65	19.80	-13.1	16,059	-0.08%
2020/03/19	18	18.61	21	18.80	18.60	-3	15,358	-0.02%
2020/03/18	30	19.41	6	19.47	19.30	24	14,776	0.16%
2020/03/17	8	19.51	1	19.70	19.50	7	14,449	0.05%
2020/03/16	8	20.11	4	20.10	20.00	4	13,826	0.03%
2020/03/13	93	20.08	2	20.15	20.20	91	13,439	0.68%
2020/03/12	12	21.60	1	21.35	21.40	11	12,375	0.09%
2020/03/11	4	22.28	0	0.00	22.35	4	11,961	0.03%
2020/03/10	2	22.30	0	0.00	22.35	2	11,725	0.02%
2020/03/09	9	22.48	0	0.00	22.40	9	11,569	0.08%
2020/03/06	8	22.89	0	0.00	22.90	8	11,174	0.07%
2020/03/05	1	23.10	5	23.20	23.30	-4	11,009	-0.04%
2020/03/04	0	0.00	5.3	23.02	23.20	-5.3	11,010	-0.05%
2020/03/03	6	22.94	0	0.00	23.00	6	10,953	0.05%
2020/03/02	1	22.75	0	0.00	22.90	1	10,887	0.01%
2020/02/27	13	22.87	0	0.00	23.00	13	11,221	0.12%
2020/02/26	8	22.90	1	22.90	22.85	7	11,114	0.06%
2020/02/25	11	22.94	0	0.00	22.95	11	10,903	0.10%
2020/02/24	1	23.00	2	23.00	23.00	-1	10,874	-0.01%
2020/02/21	1	23.25	0	0.00	23.20	1	10,749	0.01%
2020/02/19	0.2	23.50	0	0.00	23.50	0.2	10,671	0.00%
2020/02/18	2	23.25	0	0.00	23.45	2	10,670	0.02%
2020/02/14	0	0.00	1	23.45	23.45	-1	10,802	-0.01%
2020/02/13	3	23.42	0	0.00	23.40	3	10,797	0.03%
2020/02/12	1	23.40	2	23.43	23.45	-1	10,796	-0.01%
2020/02/10	1	23.25	0	0.00	23.45	1	10,871	0.01%
2020/02/06	10	23.45	6	23.29	23.35	4	10,952	0.04%
2020/02/05	0	0.00	5	23.15	23.25	-5	10,959	-0.05%
2020/02/04	6	23.36	1	23.35	23.20	5	10,965	0.05%
2020/02/03	1	23.10	14	23.05	23.00	-13	10,969	-0.12%
2020/01/31	5	23.30	0	0.00	23.10	5	10,846	0.05%
2020/01/30	3	23.15	8	23.43	23.00	-5	10,692	-0.05%
2020/01/16	0	0.00	2	24.00	24.00	-2	10,237	-0.02%
2020/01/15	0	0.00	1	24.00	24.05	-1	10,355	-0.01%
2020/01/10	20	23.75	0	0.00	23.85	20	10,386	0.19%
2020/01/09	1	23.60	0	0.00	23.75	1	10,491	0.01%
2020/01/08	2	23.60	1	23.55	23.55	1	10,529	0.01%
2020/01/07	0	0.00	6	23.78	23.70	-6	10,506	-0.06%
2020/01/06	1	23.85	0	0.00	23.80	1	10,546	0.01%
2020/01/03	0	0.00	4.7	24.06	24.10	-4.7	10,569	-0.04%
2020/01/02	0	0.00	10	24.00	24.00	-10	10,504	-0.10%
2019/12/31	1	24.05	2	24.05	23.90	-1	10,506	-0.01%
2019/12/30	1	24.00	3	24.05	24.00	-2	10,464	-0.02%
2019/12/26	0	0.00	4	23.85	23.90	-4	10,447	-0.04%
2019/12/25	0	0.00	1	23.90	23.80	-1	10,690	-0.01%
2019/12/18	4	23.74	1.5	23.75	23.90	2.5	10,752	0.02%
2019/12/17	0	0.00	23	23.51	23.80	-23	10,822	-0.21%
2019/12/13	3	23.70	1	23.65	23.70	2	10,773	0.02%
2019/12/11	0.2	23.45	0	0.00	23.50	0.2	10,665	0.00%
2019/12/09	32	23.37	0	0.00	23.40	32	10,814	0.30%
2019/12/06	0	0.00	28	23.40	23.40	-28	10,905	-0.26%
2019/12/05	28	23.45	1	23.45	23.45	27	10,886	0.25%
2019/12/04	3	23.47	1	23.45	23.60	2	10,920	0.02%
2019/12/03	2	23.45	0	0.00	23.55	2	11,008	0.02%
2019/12/02	0	0.00	1	23.40	23.40	-1	11,148	-0.01%
2019/11/28	0	0.00	3	23.63	23.70	-3	11,172	-0.03%
2019/11/27	1	23.55	5.1	23.59	23.65	-4.1	11,239	-0.04%
2019/11/26	0	0.00	1	23.55	23.55	-1	11,346	-0.01%
2019/11/25	1	23.40	0	0.00	23.45	1	10,939	0.01%
2019/11/21	2	23.35	0	0.00	23.40	2	11,514	0.02%
2019/11/19	0	0.00	6	23.35	23.50	-6	11,642	-0.05%
2019/11/18	6	23.25	0.1	23.35	23.45	5.9	11,723	0.05%
2019/11/15	3	23.35	0	0.00	23.20	3	11,831	0.03%
2019/11/14	1	23.20	0	0.00	23.20	1	11,932	0.01%
2019/11/13	1	23.45	1	23.45	23.35	0	12,086	0.00%
2019/11/07	7	23.70	2	23.65	23.75	5	12,289	0.04%
2019/11/06	2	23.70	2	23.65	23.65	0	12,316	0.00%
2019/11/05	4	23.65	2	23.70	23.80	2	12,484	0.02%
2019/11/04	1	23.50	3	23.55	23.60	-2	12,458	-0.02%
2019/11/01	0	0.00	1	23.55	23.55	-1	12,566	-0.01%
2019/10/30	2	23.40	0	0.00	23.50	2	12,806	0.02%
2019/10/29	1	23.40	0	0.00	23.40	1	12,823	0.01%
2019/10/28	1.8	23.32	6	23.35	23.35	-4.2	12,809	-0.03%
2019/10/25	0	0.00	0.1	23.40	23.45	-0.1	12,833	0.00%
2019/10/24	0	0.00	5	23.40	23.50	-5	12,894	-0.04%
2019/10/23	1	23.20	0	0.00	23.40	1	13,192	0.01%
2019/10/22	0	0.00	1.5	23.30	23.40	-1.5	13,318	-0.01%
2019/10/21	0	0.00	1	23.25	23.30	-1	13,338	-0.01%
2019/10/18	2	23.25	1	23.25	23.25	1	13,356	0.01%
2019/10/17	0	0.00	10	23.30	23.25	-10	13,417	-0.07%
2019/10/16	0	0.00	3	23.10	23.20	-3	13,284	-0.02%
2019/10/09	10	22.90	0	0.00	22.90	10	13,266	0.08%
2019/10/08	3	23.10	0	23.05	23.05	3	13,235	0.02%
2019/10/04	3	22.85	0	0.00	22.85	3	13,171	0.02%
2019/10/03	5	22.87	0	0.00	22.85	5	13,123	0.04%
2019/10/02	4	22.95	7.7	22.99	22.95	-3.7	12,990	-0.03%
2019/10/01	10	23.00	0	0.00	23.05	10	12,942	0.08%
2019/09/27	2	23.00	0	0.00	23.00	2	12,707	0.02%
2019/09/26	3	23.10	0	0.00	23.10	3	12,630	0.02%
2019/09/25	2	23.05	0	0.00	23.10	2	12,697	0.02%
2019/09/24	2	23.13	0	0.00	23.20	2	12,609	0.02%
2019/09/23	3	23.17	0.2	23.25	23.15	2.8	12,599	0.02%
2019/09/20	2	23.20	2	23.18	23.45	0	12,765	0.00%
2019/09/19	0	0.00	7.3	23.11	23.20	-7.3	12,561	-0.06%
2019/09/18	6	23.20	0	0.00	23.20	6	12,587	0.05%
2019/09/17	5	23.32	1	23.30	23.20	4	12,564	0.03%
2019/09/16	0	0.00	1	23.60	23.55	-1	12,689	-0.01%
2019/09/11	1	23.45	1	23.45	23.50	0	12,980	0.00%
2019/09/10	3	23.30	0	0.00	23.35	3	12,971	0.02%
2019/09/09	1	23.20	0	0.00	23.20	1	12,914	0.01%
2019/09/05	5	23.10	1	23.10	23.15	4	13,021	0.03%
2019/09/04	11	23.05	0	0.00	23.00	11	12,955	0.08%
2019/09/03	4	23.08	0	0.00	23.00	4	12,843	0.03%
2019/09/02	1	23.10	0	0.00	23.20	1	12,828	0.01%
2019/08/29	2	22.90	0	0.00	22.95	2	12,872	0.02%
2019/08/27	3	22.90	0	0.00	22.85	3	12,773	0.02%
2019/08/26	1	22.85	0	0.00	22.95	1	12,402	0.01%
2019/08/23	14	23.00	0	0.00	23.15	14	12,373	0.11%
2019/08/22	5	23.01	0	0.00	23.15	5	12,445	0.04%
2019/08/21	3	23.07	0.1	23.10	23.05	2.9	13,992	0.02%
2019/08/20	12	23.05	0	0.00	23.05	12	13,989	0.09%
2019/08/19	1	23.05	0	0.00	23.05	1	13,908	0.01%
2019/08/16	5	23.06	5	23.05	23.10	0	13,853	0.00%
2019/08/15	2	23.05	0	0.00	23.05	2	13,779	0.01%
2019/08/14	5	23.21	0	0.00	23.20	5	13,920	0.04%
2019/08/12	1	23.30	0	0.00	23.30	1	14,019	0.01%
2019/08/08	2	23.45	17	23.45	23.40	-15	14,175	-0.11%
2019/08/07	5	23.39	0	0.00	23.30	5	14,400	0.03%
2019/08/06	3	23.50	0	0.00	23.50	3	14,661	0.02%
2019/08/05	2	23.50	2	23.55	23.50	0	14,687	0.00%
2019/08/02	7	23.64	0	0.00	23.65	7	14,594	0.05%
2019/08/01	2	23.83	0	0.00	23.80	2	14,550	0.01%
2019/07/31	9	24.00	0	0.00	24.00	9	14,448	0.06%
2019/07/30	1	24.05	0	0.00	24.10	1	14,440	0.01%
2019/07/29	2	24.20	0	0.00	24.15	2	14,547	0.01%
2019/07/26	1	24.10	1	24.15	24.20	0	14,535	0.00%
2019/07/25	6	24.12	2	24.13	24.10	4	14,505	0.03%
2019/07/24	8	25.00	3	24.95	25.00	5	14,326	0.03%
2019/07/23	0	0.00	1	24.90	24.90	-1	14,132	-0.01%
2019/07/22	22	25.00	0	0.00	24.90	22	14,026	0.16%
2019/07/19	1	24.90	0	0.00	24.90	1	13,965	0.01%
2019/07/17	1	24.80	10	24.78	24.85	-9	13,857	-0.06%
2019/07/11	0	0.00	4	24.90	24.80	-4	13,683	-0.03%
2019/07/10	1	24.75	2	24.85	24.85	-1	13,770	-0.01%
2019/07/03	0	0.00	51	24.70	24.70	-51	13,966	-0.37%
2019/07/02	1	24.80	0	0.00	24.60	1	13,975	0.01%
2019/07/01	1	24.95	0	0.00	24.85	1	13,884	0.01%
2019/06/28	0	0.00	6	24.97	24.95	-6	13,995	-0.04%
2019/06/27	0	0.00	1	25.00	24.90	-1	14,032	-0.01%
2019/06/26	0	0.00	0.5	24.80	24.90	-0.5	13,918	0.00%
2019/06/24	1	24.70	0	0.00	25.00	1	13,859	0.01%
2019/06/21	0	0.00	6	24.86	25.00	-6	13,775	-0.04%
2019/06/20	3	24.70	4	24.91	24.80	-1	13,502	-0.01%
2019/06/18	0	0.00	3	24.60	24.60	-3	13,071	-0.02%
2019/06/17	0	0.00	1	24.50	24.55	-1	12,981	-0.01%
2019/06/14	0	0.00	2	24.60	24.50	-2	12,936	-0.02%
2019/06/13	0	0.00	1	24.50	24.45	-1	12,841	-0.01%
2019/06/12	3	24.45	2	24.50	24.55	1	12,971	0.01%
2019/06/11	2	24.40	17	24.37	24.40	-15	13,005	-0.12%
2019/06/10	17	24.40	14	24.45	24.50	3	13,039	0.02%
2019/06/06	20	24.30	0	0.00	24.35	20	13,073	0.15%
2019/06/05	1	24.30	0	0.00	24.20	1	13,065	0.01%
2019/06/03	2	24.08	0	0.00	24.15	2	13,164	0.02%
2019/05/31	0	0.00	15	24.05	24.30	-15	13,341	-0.11%
2019/05/30	18	24.10	0	0.00	24.10	18	13,450	0.13%
2019/05/29	1	24.20	0.2	24.20	24.10	0.8	13,529	0.01%
2019/05/28	10	24.47	10	24.30	24.30	0	13,551	0.00%
2019/05/27	2	24.20	0	0.00	24.30	2	12,083	0.02%
2019/05/24	0	0.00	10	24.38	24.40	-10	12,096	-0.08%
2019/05/22	4	24.24	10	24.25	24.45	-6	12,132	-0.05%
2019/05/21	0	0.00	3	24.62	24.65	-3	12,129	-0.02%
2019/05/17	15	24.10	0.1	24.10	24.00	14.9	11,873	0.13%
2019/05/16	10.6	24.10	0	0.00	24.00	10.6	11,768	0.09%
2019/05/15	6	24.08	0	0.00	24.00	6	11,656	0.05%
2019/05/14	18	24.18	1	24.10	24.10	17	11,518	0.15%
2019/05/13	21	24.57	1	24.60	24.45	20	11,229	0.18%
2019/05/10	2	24.65	12	24.60	24.55	-10	11,347	-0.09%
2019/05/09	2	24.80	0	0.00	24.70	2	11,508	0.02%
2019/05/07	0	0.00	2	25.08	25.10	-2	11,414	-0.02%
2019/04/30	12	24.99	0	0.00	24.95	12	11,626	0.10%
2019/04/29	20	25.00	0	0.00	25.10	20	11,591	0.17%
2019/04/25	0	0.00	4	25.00	25.00	-4	11,761	-0.03%
2019/04/24	1	25.10	0	0.00	25.10	1	11,798	0.01%
2019/04/23	0	0.00	13	25.05	25.15	-13	12,062	-0.11%
2019/04/19	0	0.00	22	25.15	25.20	-22	12,358	-0.18%
2019/04/18	1	25.05	1	25.10	25.10	0	12,581	0.00%
2019/04/17	1	25.15	0	0.00	25.25	1	12,962	0.01%
2019/04/16	0	0.00	1	25.20	25.20	-1	13,024	-0.01%
2019/04/15	1	25.15	0	0.00	25.05	1	13,145	0.01%
2019/04/12	0	0.00	5	25.10	25.20	-5	13,221	-0.04%
2019/04/11	1	25.05	7	25.10	25.05	-6	13,233	-0.05%
2019/04/10	2	25.20	5	25.20	25.25	-3	13,263	-0.02%
2019/04/09	2	25.10	0	0.00	25.10	2	13,266	0.02%
2019/04/08	0	0.00	4	25.00	25.10	-4	13,319	-0.03%
2019/04/03	1	25.00	0	0.00	25.00	1	13,244	0.01%
2019/04/02	5	24.95	0	0.00	24.90	5	13,375	0.04%
2019/04/01	2	25.00	7	25.15	25.00	-5	13,234	-0.04%
2019/03/29	1	25.10	8	24.99	25.30	-7	13,053	-0.05%
2019/03/28	0	0.00	1	24.95	25.00	-1	13,059	-0.01%
2019/03/27	1	25.05	5	25.00	25.05	-4	13,055	-0.03%
2019/03/26	11	24.95	13	24.90	25.00	-2	13,204	-0.02%
2019/03/25	1	24.90	0	0.00	24.85	1	13,264	0.01%
2019/03/22	0	0.00	3.2	25.05	25.00	-3.2	13,279	-0.02%
2019/03/21	1	25.00	0	0.00	25.00	1	13,325	0.01%
2019/03/20	0	0.00	1	25.05	25.05	-1	13,529	-0.01%
2019/03/18	1	24.95	0	0.00	25.05	1	13,701	0.01%
2019/03/15	1	24.95	0	0.00	25.05	1	13,706	0.01%
2019/03/14	3	24.80	0	0.00	24.75	3	13,559	0.02%
2019/03/13	7	24.83	0	0.00	25.00	7	13,605	0.05%
2019/03/12	2	24.95	0	0.00	25.10	2	13,619	0.01%
2019/03/11	3	24.80	2	24.75	24.70	1	13,845	0.01%
2019/03/08	2	24.80	0	0.00	24.75	2	13,833	0.01%
2019/03/07	1	24.80	0	0.00	24.95	1	14,144	0.01%
2019/03/06	2	25.10	0	0.00	25.15	2	14,054	0.01%
2019/03/05	1	25.25	1	25.30	25.40	0	14,086	0.00%
2019/02/27	0	0.00	8	25.45	25.50	-8	14,199	-0.06%
2019/02/26	2	25.30	20.6	25.40	25.50	-18.6	14,093	-0.13%
2019/02/25	0	0.00	23	25.29	25.30	-23	13,895	-0.17%
2019/02/22	0	0.00	17	25.20	25.25	-17	13,888	-0.12%
2019/02/21	0	0.00	2	25.18	25.25	-2	13,834	-0.01%
2019/02/18	11	25.15	0	0.00	25.15	11	13,953	0.08%
2019/02/14	1	25.40	1	25.30	25.20	0	14,201	0.00%
2019/02/13	0	0.00	5	25.50	25.50	-5	14,135	-0.04%
2019/02/12	0	0.00	13	25.43	25.45	-13	14,021	-0.09%
2019/02/11	0	0.00	9	25.42	25.25	-9	13,978	-0.06%
2019/01/30	0	0.00	2	25.45	25.45	-2	13,914	-0.01%
2019/01/29	0	0.00	1	25.25	25.35	-1	13,765	-0.01%
2019/01/25	0	0.00	9	25.26	25.35	-9	13,917	-0.06%
2019/01/24	0	0.00	2	25.00	25.10	-2	13,742	-0.01%
2019/01/22	0	0.00	0.4	24.95	25.05	-0.4	14,070	0.00%
2019/01/21	0	24.90	12.4	25.03	25.05	-12.4	14,024	-0.09%
2019/01/17	0	0.00	35	24.98	25.00	-35	14,079	-0.25%
2019/01/16	0	0.00	1	25.00	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	30.4	24.95	25.00	-30.4	14,467	-0.21%
2019/01/14	0	0.00	3	24.90	24.90	-3	14,258	-0.02%
2019/01/11	0	0.00	6.8	24.88	24.90	-6.8	14,314	-0.05%
2019/01/10	1	24.75	8	24.86	24.90	-7	14,253	-0.05%
2019/01/09	0	0.00	32	24.71	24.95	-32	14,168	-0.23%
2019/01/08	0	0.00	24	24.47	24.50	-24	14,036	-0.17%
2019/01/07	0	0.00	16	24.33	24.45	-16	14,206	-0.11%
2019/01/04	1	24.05	1	24.15	24.20	0	14,380	0.00%
2019/01/03	1	24.00	3	24.13	24.15	-2	15,220	-0.01%
2019/01/02	0	0.00	1	23.95	24.00	-1	15,526	-0.01%
2018/12/28	1	23.90	5	24.08	24.25	-4	15,614	-0.03%
2018/12/27	1	23.85	0	0.00	23.95	1	15,728	0.01%
2018/12/26	12	23.81	0	0.00	23.80	12	15,745	0.08%
2018/12/25	9	23.79	0	0.00	23.80	9	15,970	0.06%
2018/12/22	0	0.00	3	24.13	24.05	-3	16,217	-0.02%
2018/12/21	0	0.00	3	24.27	24.20	-3	16,676	-0.02%
2018/12/20	0	0.00	3	24.30	24.30	-3	16,677	-0.02%
2018/12/19	0	0.00	14	24.14	24.30	-14	16,861	-0.08%
2018/12/18	0	0.00	23	24.05	24.05	-23	16,938	-0.14%
2018/12/14	0	0.00	10	24.15	24.15	-10	17,267	-0.06%
2018/12/13	0	0.00	2	24.45	24.30	-2	17,334	-0.01%
2018/12/12	0	0.00	1	24.35	24.35	-1	17,364	-0.01%
2018/12/11	20	23.80	0	0.00	23.95	20	17,231	0.12%
2018/12/10	1	23.80	5	23.80	23.80	-4	17,241	-0.02%
2018/12/07	1	23.95	0	0.00	23.90	1	17,418	0.01%
2018/12/06	5	24.03	0	0.00	23.95	5	17,525	0.03%
2018/12/03	1	24.20	1	24.20	24.25	0	17,446	0.00%
2018/11/30	5	24.20	2	24.13	24.00	3	17,538	0.02%
2018/11/28	5	23.70	0	0.00	23.85	5	17,175	0.03%
2018/11/27	3	23.65	0	0.00	23.65	3	17,067	0.02%
2018/11/22	0.1	24.05	0	0.00	24.05	0.1	16,945	0.00%
2018/11/16	0	0.00	1	24.35	24.45	-1	17,297	-0.01%
2018/11/15	1	23.95	3	24.00	24.10	-2	17,675	-0.01%
2018/11/14	10	24.00	0	0.00	24.10	10	17,803	0.06%
2018/11/12	1	24.10	0	0.00	24.25	1	17,710	0.01%
2018/11/08	0	0.00	1	24.65	24.70	-1	18,425	-0.01%
2018/11/05	1	23.95	0	0.00	24.35	1	18,497	0.01%
2018/11/02	1	23.95	3	24.25	24.15	-2	18,420	-0.01%
2018/10/30	0	0.00	6	24.11	24.15	-6	18,183	-0.03%
2018/10/29	16	23.65	0	0.00	23.75	16	18,013	0.09%
2018/10/26	0	0.00	1	23.65	23.65	-1	18,157	-0.01%
2018/10/24	2	23.78	0	0.00	23.70	2	18,250	0.01%
2018/10/18	3	24.18	0	0.00	24.25	3	19,532	0.02%
2018/10/16	10	24.25	0	0.00	24.45	10	20,047	0.05%
2018/10/15	12	24.05	2	24.05	24.05	10	19,874	0.05%
2018/10/12	4	24.24	0	0.00	24.50	4	19,699	0.02%
2018/10/11	4	24.26	6	24.40	24.20	-2	19,466	-0.01%
2018/10/09	0	0.00	2	25.45	25.35	-2	18,594	-0.01%
2018/10/05	1	25.10	1.1	24.91	25.10	-0.1	18,143	0.00%
2018/10/03	2	25.45	6.4	25.39	25.45	-4.4	17,849	-0.02%
2018/10/01	1	25.50	21	25.52	25.50	-20	17,469	-0.11%
2018/09/28	5	25.20	7	25.49	25.50	-2	17,346	-0.01%
2018/09/27	1.4	25.30	0.1	25.30	25.45	1.3	16,943	0.01%
2018/09/26	1	25.50	1	25.45	25.45	0	16,810	0.00%
2018/09/25	0	0.00	26	25.39	25.35	-26	16,673	-0.16%
2018/09/21	0	0.00	1	25.25	25.25	-1	16,545	-0.01%
2018/09/19	0	0.00	1	25.00	25.10	-1	16,357	-0.01%
2018/09/18	0	0.00	30	24.95	25.00	-30	16,396	-0.18%
2018/09/12	30	24.45	0	0.00	24.30	30	16,122	0.19%
2018/09/10	0	0.00	12	24.68	24.60	-12	16,129	-0.07%
2018/09/07	33	24.74	0	0.00	24.70	33	16,402	0.20%
2018/09/05	2.9	24.70	0	0.00	24.65	2.9	16,381	0.02%
2018/09/03	1	24.85	1	24.85	24.85	0	16,381	0.00%
2018/08/30	0	0.00	4	25.30	25.25	-4	16,306	-0.02%
2018/08/29	0	0.00	2.2	25.40	25.45	-2.2	16,325	-0.01%
2018/08/28	1	25.40	12.1	25.30	25.50	-11.1	16,458	-0.07%
2018/08/23	5	25.50	1	25.50	25.50	4	17,559	0.02%
2018/08/22	0	0.00	27	25.12	25.30	-27	17,578	-0.15%
2018/08/21	0	0.00	4	25.00	25.00	-4	17,100	-0.02%
2018/08/20	0	0.00	1	24.95	24.95	-1	16,914	-0.01%
2018/08/17	0	0.00	3	24.80	24.65	-3	16,776	-0.02%
2018/08/16	0	0.00	0	24.75	24.90	0	16,711	0.00%
2018/08/15	0	0.00	6	24.99	24.75	-6	16,584	-0.04%
2018/08/14	1	24.65	89	24.95	24.95	-88	16,044	-0.55%
2018/08/13	5	24.47	2	24.35	24.35	3	15,698	0.02%
2018/08/09	0	0.00	67	24.90	24.85	-67	15,519	-0.43%
2018/08/08	0	0.00	14	24.95	24.95	-14	15,462	-0.09%
2018/08/03	0	0.00	4	24.75	24.75	-4	15,211	-0.03%
2018/08/02	0	0.00	10.2	24.73	24.65	-10.2	15,227	-0.07%
2018/08/01	0	0.00	7	24.84	24.95	-7	15,059	-0.05%
2018/07/31	0	0.00	17	24.90	25.00	-17	14,917	-0.11%
2018/07/30	10	24.70	61	24.70	24.80	-51	14,675	-0.35%
2018/07/27	0	0.00	7	24.65	24.65	-7	14,454	-0.05%
2018/07/26	2	24.60	125	24.48	24.65	-123	14,269	-0.86%	大賣/鉅額交易
2018/07/25	3	24.85	10	24.80	24.80	-7	13,646	-0.05%
2018/07/24	4	24.68	15	24.67	24.75	-11	13,215	-0.08%
2018/07/23	8	24.15	2	24.20	24.25	6	12,709	0.05%
2018/07/20	5	24.15	10	24.16	24.25	-5	12,691	-0.04%
2018/07/19	0	0.00	5	24.21	24.20	-5	12,702	-0.04%
2018/07/18	0	0.00	5	24.08	24.10	-5	12,705	-0.04%
2018/07/17	0	0.00	2	23.85	24.00	-2	12,655	-0.02%
2018/07/16	0	0.00	3	23.95	23.90	-3	12,680	-0.02%
2018/07/12	2	23.80	0	0.00	23.80	2	12,811	0.02%
2018/07/11	8	23.64	4	23.66	23.70	4	12,832	0.03%
2018/07/09	1	23.50	10	23.55	23.60	-9	12,876	-0.07%
2018/07/05	0	0.00	55	23.40	23.45	-55	13,002	-0.42%
2018/07/04	3	23.35	0	0.00	23.50	3	13,204	0.02%
2018/07/03	7	23.31	0	0.00	23.25	7	13,391	0.05%
2018/07/02	2	23.35	1	23.50	23.25	1	13,425	0.01%
2018/06/27	6	23.28	1	23.30	23.25	5	13,223	0.04%
2018/06/26	3	23.42	1	23.45	23.40	2	13,269	0.02%
2018/06/25	3	23.47	0	0.00	23.40	3	13,264	0.02%
2018/06/22	0	23.65	0	0.00	23.70	0	13,210	0.00%
2018/06/20	5	23.65	1	23.85	23.80	4	13,457	0.03%
2018/06/19	52	23.50	0	0.00	23.40	52	13,396	0.39%
2018/06/14	52	23.65	0	0.00	23.70	52	12,912	0.40%
2018/06/12	0	0.00	5	24.10	24.15	-5	13,129	-0.04%
2018/06/11	0	0.00	1	24.25	24.10	-1	13,066	-0.01%
2018/06/08	0	0.00	1	24.40	24.40	-1	13,066	-0.01%
2018/06/07	0	0.00	2	24.25	24.40	-2	13,272	-0.02%
2018/06/06	0	0.00	3	24.20	24.25	-3	13,178	-0.02%
2018/06/05	51	24.30	6.1	24.23	24.30	44.9	13,165	0.34%
2018/06/04	1	24.05	51	24.02	24.20	-50	13,052	-0.38%
2018/06/01	0	0.00	13.1	23.57	23.75	-13.1	12,778	-0.10%
2018/05/31	40	23.30	1.4	23.60	23.60	38.6	12,562	0.31%
2018/05/30	11	23.22	0	0.00	23.20	11	12,337	0.09%
2018/05/29	85.4	23.35	0	0.00	23.40	85.4	12,372	0.69%
2018/05/28	0	0.00	40	23.45	23.40	-40	12,633	-0.32%
2018/05/24	4	23.28	0	0.00	23.25	4	12,910	0.03%
2018/05/23	3	23.30	0	0.00	23.20	3	13,186	0.02%
2018/05/21	0	0.00	0	23.40	23.40	0	13,704	0.00%
2018/05/18	2	23.35	0	0.00	23.40	2	13,892	0.01%
2018/05/17	3	23.35	0	0.00	23.35	3	14,238	0.02%
2018/05/16	0	0.00	2	23.40	23.50	-2	14,391	-0.01%
2018/05/15	3	23.35	0	0.00	23.35	3	14,759	0.02%
2018/05/14	1	23.60	1.8	23.55	23.50	-0.8	15,330	-0.01%
2018/05/11	2.1	23.45	3	23.50	23.55	-0.9	15,526	-0.01%
2018/05/10	3	23.45	0	0.00	23.45	3	15,555	0.02%
2018/05/07	2	23.25	0	0.00	23.25	2	15,800	0.01%
2018/05/04	10	23.28	1	23.30	23.25	9	15,907	0.06%
2018/05/03	7	23.44	2	23.35	23.25	5	15,970	0.03%
2018/05/02	4	23.89	10	23.85	23.65	-6	16,037	-0.04%
2018/04/30	3	23.40	0	0.00	23.50	3	15,952	0.02%
2018/04/27	9	23.31	0	0.00	23.40	9	15,873	0.06%
2018/04/26	1	23.35	0	0.00	23.35	1	15,951	0.01%
2018/04/25	43	23.35	0	0.00	23.40	43	15,937	0.27%
2018/04/24	3	23.40	0	0.00	23.30	3	16,006	0.02%
2018/04/23	8	23.50	2.1	23.45	23.60	5.9	16,067	0.04%
2018/04/20	1	23.60	7	23.65	23.65	-6	16,060	-0.04%
2018/04/19	0	0.00	5	23.65	23.70	-5	16,118	-0.03%
2018/04/18	2	23.30	0	0.00	23.40	2	16,275	0.01%
2018/04/17	1	23.25	8	23.30	23.30	-7	16,402	-0.04%
2018/04/16	6	23.46	0	0.00	23.45	6	16,610	0.04%
2018/04/13	1	23.45	0	0.00	23.45	1	16,896	0.01%
2018/04/12	5	23.50	153	23.60	23.60	-148	17,352	-0.85%	大賣/鉅額交易
2018/04/11	4	23.63	5	23.75	23.60	-1	17,553	-0.01%
2018/04/10	1	23.60	0	0.00	23.75	1	17,768	0.01%
2018/04/09	7	23.54	0	0.00	23.80	7	17,899	0.04%
2018/03/31	1.7	23.52	0	0.00	23.45	1.7	17,721	0.01%
2018/03/30	153	23.45	10	23.40	23.50	143	17,898	0.80%	大買/鉅額交易
2018/03/29	2	23.20	0	0.00	23.20	2	17,851	0.01%
2018/03/28	1	23.45	0	0.00	23.40	1	17,584	0.01%
2018/03/26	2	23.33	0	0.00	23.45	2	17,596	0.01%
2018/03/23	5	23.50	1	23.50	23.50	4	17,539	0.02%
2018/03/22	0	0.00	5	23.80	23.85	-5	17,424	-0.03%
2018/03/20	5	23.76	0	0.00	23.75	5	17,601	0.03%
2018/03/19	1	23.70	0	0.00	23.90	1	17,683	0.01%
2018/03/16	8	23.72	3	23.70	23.70	5	17,796	0.03%
2018/03/15	1	23.80	3	23.80	23.75	-2	17,447	-0.01%
2018/03/13	1	23.65	0	0.00	23.85	1	17,434	0.01%
2018/03/12	3	23.72	0	0.00	23.70	3	17,215	0.02%
2018/03/09	15	23.55	0	0.00	23.60	15	17,252	0.09%
2018/03/08	6	23.58	2	23.60	23.50	4	17,209	0.02%
2018/03/07	4	23.58	0	0.00	23.50	4	17,120	0.02%
2018/03/06	7	23.73	0	0.00	23.70	7	16,947	0.04%
2018/03/05	17	23.81	0	0.00	23.60	17	17,210	0.10%
2018/03/02	6	23.99	1	24.01	23.95	5	16,891	0.03%
2018/03/01	7	24.35	5	24.29	24.40	2	16,605	0.01%
2018/02/27	6	24.25	2	24.30	24.10	4	16,290	0.02%
2018/02/26	5	24.40	0	0.00	24.20	5	16,060	0.03%
2018/02/23	5	24.40	21	24.32	24.50	-16	15,938	-0.10%
2018/02/22	4	24.18	0	0.00	24.30	4	15,768	0.03%
2018/02/21	24	23.98	0	0.00	24.50	24	15,556	0.15%
2018/02/12	5	23.70	0	0.00	23.65	5	15,225	0.03%
2018/02/08	0	0.00	1	23.85	23.75	-1	14,842	-0.01%
2018/02/07	8	23.76	0	0.00	23.60	8	14,770	0.05%
2018/02/06	16	23.72	0	0.00	23.60	16	14,412	0.11%
2018/02/05	7	24.54	0	0.00	24.50	7	13,818	0.05%
2018/02/01	0	0.00	5	24.90	24.85	-5	13,554	-0.04%
2018/01/30	6	24.94	10	25.20	24.90	-4	13,336	-0.03%
2018/01/25	6	24.94	0	0.00	25.10	6	12,946	0.05%
2018/01/24	3	24.82	5	25.00	25.00	-2	12,803	-0.02%
2018/01/22	0	0.00	1.9	25.03	25.05	-1.9	12,770	-0.01%
2018/01/19	3.9	25.04	0	0.00	25.10	3.9	12,628	0.03%
2018/01/16	3	25.20	4	25.10	25.20	-1	12,241	-0.01%
2018/01/15	0	0.00	10	25.05	25.10	-10	12,149	-0.08%
2018/01/12	0	0.00	21	25.40	25.35	-21	12,011	-0.17%
2018/01/10	3	25.25	15	25.34	25.30	-12	11,594	-0.10%
2018/01/09	7	25.10	15	25.14	25.25	-8	11,310	-0.07%
2018/01/08	20	25.13	23.2	25.21	25.25	-3.2	11,124	-0.03%
2018/01/05	0	0.00	16	24.95	24.95	-16	10,659	-0.15%
2018/01/04	0	0.00	1	24.95	24.80	-1	10,430	-0.01%
2018/01/03	1	24.90	2	24.83	24.90	-1	10,285	-0.01%
2018/01/02	0	0.00	1	24.65	24.70	-1	9,954	-0.01%