中鋼 (2002)-日盛-內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
24.75
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－日盛-內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

日盛-內湖券商分點個股進出
日盛-內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
2023/04/07	1	30.85	0	0.00	30.80	1	19,061	0.01%
2023/04/06	1	30.75	0	0.00	30.80	1	19,260	0.01%
2023/03/29	0	0.00	5	30.93	31.00	-5	24,190	-0.02%
2023/03/28	0	0.00	2	30.83	30.85	-2	25,765	-0.01%
2023/03/27	2	31.05	0	0.00	30.90	2	27,362	0.01%
2023/03/24	2	31.08	1	31.40	31.10	1	28,898	0.00%
2023/03/23	1.2	31.08	1	31.25	31.25	0.2	29,352	0.00%
2023/03/20	2	31.20	0	0.00	31.20	2	30,288	0.01%
2023/03/17	1	31.50	12.1	31.41	31.45	-11.1	30,414	-0.04%
2023/03/16	3	30.65	0	0.00	30.60	3	30,063	0.01%
2023/03/15	0	0.00	3	30.85	30.70	-3	30,163	-0.01%
2023/03/14	1.1	30.80	1	30.80	30.70	0.1	30,388	0.00%
2023/03/13	0	0.00	2	31.05	31.00	-2	30,657	-0.01%
2023/03/10	1	30.55	2	30.60	30.60	-1	30,725	0.00%
2023/03/08	5	31.03	0	0.00	31.20	5	31,556	0.02%
2023/03/07	0	0.00	1	30.95	31.10	-1	31,827	0.00%
2023/03/06	1	30.75	0.4	30.80	30.80	0.6	32,278	0.00%
2023/03/03	2	30.65	0	0.00	30.70	2	32,666	0.01%
2023/03/02	1.8	30.41	5	30.65	30.65	-3.2	33,313	-0.01%
2023/03/01	6.3	30.51	0	0.00	30.30	6.3	33,269	0.02%
2023/02/23	0	0.00	0.3	32.00	31.80	-0.3	32,816	0.00%
2023/02/22	0.6	31.95	0	0.00	31.95	0.6	32,943	0.00%
2023/02/21	2	32.00	0	0.00	32.10	2	33,101	0.01%
2023/02/16	5	31.50	20	31.60	31.60	-15	34,103	-0.04%
2023/02/10	0	0.00	2	31.10	31.25	-2	34,587	-0.01%
2023/02/09	0	0.00	2	31.30	31.30	-2	34,750	-0.01%
2023/02/06	10	31.20	0	0.00	31.05	10	34,949	0.03%
2023/02/03	1	31.50	1	31.50	31.40	0	34,828	0.00%
2023/02/02	5	31.80	0	0.00	31.95	5	34,818	0.01%
2023/02/01	0	0.00	3	31.95	32.00	-3	34,770	-0.01%
2023/01/31	10	31.97	1	32.20	31.65	9	34,785	0.03%
2023/01/30	0	0.00	4	31.91	32.10	-4	34,490	-0.01%
2023/01/17	3	31.10	0	0.00	31.20	3	33,992	0.01%
2023/01/16	0	0.00	2	31.15	31.05	-2	34,017	-0.01%
2023/01/13	1	31.00	6	31.04	31.05	-5	34,090	-0.01%
2023/01/12	2	31.13	5	31.09	31.05	-3	34,885	-0.01%
2023/01/11	1	30.85	0	0.00	30.70	1	34,972	0.00%
2023/01/10	1	30.80	0	0.00	30.85	1	35,179	0.00%
2023/01/09	0	0.00	11.6	30.73	30.95	-11.6	35,303	-0.03%
2023/01/05	0	0.00	7	30.00	30.00	-7	35,172	-0.02%
2023/01/04	1	29.85	0	0.00	29.90	1	35,277	0.00%
2022/12/30	3	29.95	0	0.00	29.80	3	35,227	0.01%
2022/12/29	1.1	29.81	2.1	29.81	29.95	-1.1	35,231	0.00%
2022/12/28	0	0.00	5	30.54	30.60	-5	35,061	-0.01%
2022/12/27	3	30.43	0	0.00	30.30	3	34,931	0.01%
2022/12/26	0	0.00	1	30.65	30.60	-1	34,857	0.00%
2022/12/23	8	30.53	2	30.28	30.70	6	34,932	0.02%
2022/12/22	0	0.00	13	30.51	30.65	-13	34,654	-0.04%
2022/12/21	4	29.30	16	29.32	29.70	-12	32,460	-0.04%
2022/12/20	1	29.00	3	29.00	28.45	-2	30,545	-0.01%
2022/12/19	5	28.51	0.1	28.50	28.30	4.9	29,331	0.02%
2022/12/16	12	28.90	0	0.00	29.40	12	27,890	0.04%
2022/12/15	0	0.00	15	29.60	29.25	-15	26,717	-0.06%
2022/12/13	2	29.13	21	29.32	29.15	-19	27,093	-0.07%
2022/12/12	0.2	28.75	0	0.00	29.00	0.2	26,667	0.00%
2022/12/09	4	28.95	0	0.00	29.05	4	27,144	0.01%
2022/12/06	0	0.00	10	29.40	29.00	-10	27,066	-0.04%
2022/12/05	0	0.00	14	29.16	29.20	-14	26,901	-0.05%
2022/12/02	10	29.00	1	29.15	29.00	9	26,847	0.03%
2022/12/01	0	0.00	1	29.30	29.25	-1	26,934	0.00%
2022/11/29	30	28.75	30	28.75	28.70	0	26,061	0.00%
2022/11/28	6	28.20	0	0.00	27.90	6	25,715	0.02%
2022/11/24	0	0.00	3	29.27	29.20	-3	24,984	-0.01%
2022/11/23	0	0.00	2	29.00	29.00	-2	24,482	-0.01%
2022/11/18	1	28.15	0	0.00	28.40	1	24,031	0.00%
2022/11/17	2	28.38	0	0.00	28.40	2	23,905	0.01%
2022/11/16	0	0.00	1	28.65	28.80	-1	23,797	0.00%
2022/11/15	0	0.00	5	29.10	29.10	-5	23,637	-0.02%
2022/11/14	0	0.00	11	28.63	28.95	-11	23,327	-0.05%
2022/11/11	1	27.70	5	28.00	28.00	-4	22,650	-0.02%
2022/11/09	0.2	27.55	0	0.00	27.80	0.2	22,554	0.00%
2022/11/08	0	0.00	2	27.35	27.40	-2	22,670	-0.01%
2022/11/07	0	0.00	1	27.15	27.15	-1	22,823	0.00%
2022/11/02	3	27.00	0	0.00	27.20	3	22,868	0.01%
2022/11/01	1	26.95	1	27.00	27.00	0	23,055	0.00%
2022/10/31	2	26.80	0	0.00	26.85	2	23,188	0.01%
2022/10/28	1	26.65	0	0.00	27.15	1	23,351	0.00%
2022/10/27	8	27.10	0	0.00	27.05	8	23,482	0.03%
2022/10/25	0	27.35	0	0.00	27.25	0	24,274	0.00%
2022/10/21	1	27.95	0	0.00	28.05	1	24,644	0.00%
2022/10/20	3	26.95	6	27.95	28.60	-3	25,118	-0.01%
2022/10/19	1	27.70	23	27.71	27.45	-22	25,560	-0.09%
2022/10/18	0	0.00	3.1	27.20	27.20	-3.1	26,871	-0.01%
2022/10/17	1	27.00	2	26.65	27.05	-1	27,554	0.00%
2022/10/14	1	27.15	0	0.00	26.90	1	28,299	0.00%
2022/10/13	2	27.03	0	0.00	26.90	2	28,945	0.01%
2022/10/12	1	27.20	0	0.00	27.50	1	29,660	0.00%
2022/10/11	0	0.00	6	27.54	27.35	-6	30,472	-0.02%
2022/10/07	0	0.00	2	27.65	27.55	-2	30,607	-0.01%
2022/10/05	0	0.00	1	27.55	27.60	-1	31,326	0.00%
2022/10/04	1	27.25	1	27.10	27.20	0	31,457	0.00%
2022/09/30	3	26.67	1	26.70	26.70	2	31,568	0.01%
2022/09/29	2	26.73	10	26.80	27.00	-8	31,718	-0.03%
2022/09/28	2	26.50	0	0.00	26.65	2	31,910	0.01%
2022/09/27	8.3	26.87	0	0.00	26.80	8.3	32,055	0.03%
2022/09/26	8.2	27.23	0	0.00	27.10	8.2	32,168	0.03%
2022/09/23	11	27.85	0	0.00	27.85	11	32,220	0.03%
2022/09/22	13	27.56	0	0.00	28.45	13	32,618	0.04%
2022/09/21	13	28.02	0	0.00	28.35	13	32,579	0.04%
2022/09/20	9	28.71	1	28.90	28.60	8	32,492	0.02%
2022/09/19	1	29.40	4	29.50	29.30	-3	32,363	-0.01%
2022/09/15	0	0.00	7	29.53	29.50	-7	34,769	-0.02%
2022/09/14	3	29.30	1	29.45	29.30	2	35,334	0.01%
2022/09/13	2	29.53	0	0.00	29.80	2	36,034	0.01%
2022/09/02	0	0.00	1	28.65	28.55	-1	37,245	0.00%
2022/09/01	1	28.55	3	28.60	28.55	-2	37,280	-0.01%
2022/08/31	1.1	28.85	4	28.93	28.95	-2.9	37,205	-0.01%
2022/08/30	1	28.90	1	28.80	29.00	0	37,157	0.00%
2022/08/26	0	0.00	3	29.27	29.25	-3	37,425	-0.01%
2022/08/25	0	0.00	3	29.15	29.15	-3	37,641	-0.01%
2022/08/23	0	0.00	6	28.83	28.80	-6	38,628	-0.02%
2022/08/22	1	28.95	0	0.00	29.00	1	38,968	0.00%
2022/08/18	1	29.15	0	0.00	29.20	1	39,328	0.00%
2022/08/17	0	0.00	1	29.00	29.20	-1	39,403	0.00%
2022/08/15	5.3	29.16	3	29.03	29.15	2.3	39,619	0.01%
2022/08/12	0	0.00	22	28.90	28.75	-22	39,496	-0.06%
2022/08/11	1	28.25	6	28.28	28.45	-5	39,794	-0.01%
2022/08/09	1	27.90	0	0.00	28.00	1	40,151	0.00%
2022/08/08	7	27.99	0	0.00	27.95	7	40,390	0.02%
2022/08/04	9	27.82	0	0.00	27.85	9	41,128	0.02%
2022/08/03	4	28.14	0	0.00	28.05	4	41,320	0.01%
2022/08/02	11	28.30	1	28.30	28.35	10	41,442	0.02%
2022/08/01	0	0.00	5	28.41	28.60	-5	41,478	-0.01%
2022/07/29	2	27.65	3	27.65	27.70	-1	41,131	0.00%
2022/07/28	8.4	27.51	0	0.00	27.35	8.4	41,080	0.02%
2022/07/27	1	27.55	3	27.62	27.60	-2	40,652	0.00%
2022/07/26	22.3	27.90	1	27.75	27.85	21.3	40,201	0.05%
2022/07/25	3	30.97	8	31.12	31.30	-5	38,908	-0.01%
2022/07/22	2	30.80	38	30.65	30.80	-36	37,598	-0.10%
2022/07/21	3	30.43	3	30.43	30.50	0	37,530	0.00%
2022/07/20	5	30.28	5	30.49	30.50	0	37,597	0.00%
2022/07/19	11	30.17	2	29.98	30.25	9	37,829	0.02%
2022/07/18	40	28.91	4	29.29	30.65	36	37,556	0.10%
2022/07/15	9	28.92	4	29.03	28.95	5	37,284	0.01%
2022/07/14	6	28.93	0	0.00	29.25	6	37,327	0.02%
2022/07/12	15	28.85	1	29.10	28.90	14	37,380	0.04%
2022/07/08	4	29.26	1	29.40	29.35	3	37,433	0.01%
2022/07/07	3	29.15	5	29.10	29.05	-2	37,445	-0.01%
2022/07/06	3	29.02	7	29.10	29.00	-4	37,525	-0.01%
2022/07/05	10	29.08	10	29.15	29.20	0	37,503	0.00%
2022/07/04	10	28.65	1	28.85	28.65	9	37,438	0.02%
2022/07/01	2.1	28.60	4	28.84	28.70	-1.9	37,570	-0.01%
2022/06/30	10	28.63	2	28.53	28.45	8	37,595	0.02%
2022/06/29	8	29.04	13	29.25	29.10	-5	37,376	-0.01%
2022/06/28	21	29.01	0	0.00	29.20	21	37,287	0.06%
2022/06/27	0	0.00	3	29.55	29.45	-3	37,947	-0.01%
2022/06/24	11	29.00	2	29.00	29.00	9	37,870	0.02%
2022/06/23	29	29.54	8	29.41	29.00	21	37,318	0.06%
2022/06/22	19	31.22	2	31.60	31.00	17	36,074	0.05%
2022/06/21	2	31.73	6	31.98	31.85	-4	36,046	-0.01%
2022/06/20	8	32.54	20	32.54	32.15	-12	35,923	-0.03%
2022/06/17	2	33.20	10	33.15	33.15	-8	36,269	-0.02%
2022/06/15	3	33.88	0	0.00	33.80	3	37,870	0.01%
2022/06/10	2	34.48	0	0.00	34.50	2	38,856	0.01%
2022/06/09	0.4	34.60	2	34.45	34.50	-1.6	39,372	0.00%
2022/06/08	0	0.00	10	34.75	34.75	-10	39,835	-0.03%
2022/06/07	10	34.55	0	0.00	34.75	10	40,450	0.02%
2022/06/06	0	0.00	2	34.53	34.65	-2	40,918	0.00%
2022/06/02	5	33.82	0	0.00	33.75	5	43,066	0.01%
2022/06/01	0	0.00	2	34.30	34.15	-2	45,450	0.00%
2022/05/31	1	34.30	0	0.00	34.65	1	46,099	0.00%
2022/05/30	1	34.35	0	0.00	34.50	1	46,569	0.00%
2022/05/26	1	34.05	0	0.00	34.05	1	51,413	0.00%
2022/05/25	0	0.00	4	33.76	33.85	-4	51,818	-0.01%
2022/05/24	3	33.92	0	0.00	33.55	3	52,381	0.01%
2022/05/23	0	0.00	6	33.50	33.55	-6	52,385	-0.01%
2022/05/19	2	32.98	5	33.05	32.95	-3	54,374	-0.01%
2022/05/18	1	33.15	1	33.40	33.55	0	54,064	0.00%
2022/05/17	5	33.12	0.2	33.25	33.00	4.8	53,964	0.01%
2022/05/13	0	0.00	0.1	33.45	33.35	-0.1	53,809	0.00%
2022/05/12	18	33.75	0	0.00	33.20	18	53,805	0.03%
2022/05/11	5	34.33	0	0.00	34.20	5	53,590	0.01%
2022/05/10	10	34.45	0	0.00	34.60	10	54,067	0.02%
2022/05/09	2	35.03	0	0.00	35.00	2	54,035	0.00%
2022/05/06	3	35.82	6	35.82	35.80	-3	54,204	-0.01%
2022/05/05	1	36.55	11	36.40	36.35	-10	54,535	-0.02%
2022/05/04	1	36.00	0	0.00	36.05	1	54,598	0.00%
2022/04/29	1	36.15	0	0.00	36.10	1	55,166	0.00%
2022/04/28	1	36.00	0	0.00	36.05	1	55,356	0.00%
2022/04/27	24	35.61	0	0.00	35.60	24	55,156	0.04%
2022/04/26	11.3	36.50	0	0.00	36.10	11.3	54,761	0.02%
2022/04/25	18	36.79	0	0.00	36.60	18	53,900	0.03%
2022/04/22	3.1	37.84	0	0.00	37.60	3.1	52,950	0.01%
2022/04/21	5	38.15	5	38.15	37.80	0	52,606	0.00%
2022/04/20	8	38.39	0.1	38.40	38.30	7.9	52,794	0.01%
2022/04/19	5	38.65	0	0.00	38.60	5	52,524	0.01%
2022/04/18	4.2	38.87	11	38.65	38.50	-6.8	52,635	-0.01%
2022/04/15	1.5	39.48	1	39.55	39.55	0.5	52,034	0.00%
2022/04/14	3.5	39.56	3	39.52	39.50	0.5	51,916	0.00%
2022/04/13	0	0.00	1	39.45	39.50	-1	51,893	0.00%
2022/04/12	12	39.27	2	39.25	39.35	10	51,767	0.02%
2022/04/11	2	39.30	20	39.30	39.40	-18	51,913	-0.03%
2022/04/08	0	0.00	1	39.15	39.20	-1	51,975	0.00%
2022/04/07	10	39.04	6	39.35	38.80	4	51,777	0.01%
2022/04/01	0	0.00	1	39.00	39.20	-1	51,380	0.00%
2022/03/30	5.4	38.68	23.1	38.93	38.95	-17.7	51,097	-0.03%
2022/03/29	3.4	39.56	1	39.45	39.40	2.4	50,742	0.00%
2022/03/28	1	39.75	8	39.78	40.00	-7	51,021	-0.01%
2022/03/25	1	40.00	9.4	40.06	40.00	-8.4	51,552	-0.02%
2022/03/24	1	39.95	0.5	40.00	40.00	0.5	52,528	0.00%
2022/03/23	2	39.65	2	39.90	40.00	0	54,775	0.00%
2022/03/22	27	39.73	12	39.78	39.80	15	54,252	0.03%
2022/03/21	8	39.91	41.1	39.86	39.75	-33.1	53,362	-0.06%
2022/03/18	5	38.95	11	39.03	39.05	-6	52,118	-0.01%
2022/03/17	0	0.00	12	38.84	38.85	-12	52,028	-0.02%
2022/03/16	1	38.45	4.1	38.65	38.55	-3.1	51,788	-0.01%
2022/03/15	1	38.50	7	38.71	38.70	-6	51,350	-0.01%
2022/03/14	2	38.70	20	38.80	38.80	-18	51,489	-0.03%
2022/03/11	1	38.35	30	38.43	38.45	-29	51,578	-0.06%
2022/03/10	22.1	38.18	0	0.00	38.30	22.1	51,322	0.04%
2022/03/09	4	37.84	5	37.90	37.95	-1	51,268	0.00%
2022/03/08	14	38.06	3	38.10	37.40	11	51,327	0.02%
2022/03/07	94	38.07	78	38.92	39.00	16	49,111	0.03%
2022/03/04	3	38.57	9	38.51	38.40	-6	47,384	-0.01%
2022/03/03	4	38.79	28.8	38.67	38.60	-24.8	46,773	-0.05%
2022/03/02	49	38.39	8	38.42	38.30	41	46,191	0.09%
2022/03/01	28	38.18	17	38.29	37.95	11	44,202	0.02%
2022/02/25	10	35.43	3	35.55	36.00	7	42,061	0.02%
2022/02/24	5	35.58	0	0.00	35.25	5	42,501	0.01%
2022/02/23	0	0.00	1.4	36.05	36.05	-1.4	42,451	0.00%
2022/02/22	9	36.03	13	36.15	36.15	-4	43,040	-0.01%
2022/02/21	8	36.36	6	36.16	36.45	2	42,972	0.00%
2022/02/18	0	0.00	20	35.65	35.65	-20	41,854	-0.05%
2022/02/17	0	0.00	0.2	35.50	35.55	-0.2	42,578	0.00%
2022/02/16	0	0.00	7	35.49	35.45	-7	42,957	-0.02%
2022/02/14	0	0.00	3	35.22	35.50	-3	44,071	-0.01%
2022/02/11	0	0.00	0.1	35.65	35.70	-0.1	44,111	0.00%
2022/02/10	2	34.95	11	35.48	35.65	-9	44,572	-0.02%
2022/02/09	2	34.80	3	34.88	34.95	-1	45,114	0.00%
2022/02/08	12	34.55	3	34.48	34.50	9	45,278	0.02%
2022/02/07	0.2	33.75	17.3	33.77	34.25	-17.1	45,222	-0.04%
2022/01/26	3	33.58	2	33.65	33.65	1	44,871	0.00%
2022/01/25	3	33.42	27	33.43	33.45	-24	45,226	-0.05%
2022/01/24	6	33.38	25	33.43	33.45	-19	45,308	-0.04%
2022/01/21	7.1	33.90	20	33.90	33.85	-12.9	45,414	-0.03%
2022/01/20	1	34.30	0	0.00	34.15	1	45,443	0.00%
2022/01/19	3	34.20	4	34.10	34.05	-1	45,523	0.00%
2022/01/18	4	34.68	0	0.00	34.60	4	45,378	0.01%
2022/01/17	0	0.00	6	34.90	35.00	-6	45,320	-0.01%
2022/01/14	3	35.00	1	35.00	35.20	2	45,763	0.00%
2022/01/13	5	35.40	6	35.46	35.50	-1	45,982	0.00%
2022/01/12	0	0.00	5	34.65	34.85	-5	45,897	-0.01%
2022/01/11	1	34.60	8	34.70	34.55	-7	46,055	-0.02%
2022/01/07	0	0.00	8	34.70	34.80	-8	46,604	-0.02%
2022/01/06	0	0.00	31	34.65	34.80	-31	46,923	-0.07%
2022/01/05	0	0.00	1	34.75	34.85	-1	48,035	0.00%
2022/01/04	6	34.47	3	34.40	34.45	3	48,871	0.01%
2022/01/03	2	34.95	0.3	35.20	35.00	1.7	50,850	0.00%
2021/12/29	0	0.00	1	35.30	35.25	-1	53,518	0.00%
2021/12/28	1	35.30	0	0.00	35.40	1	54,578	0.00%
2021/12/27	2	35.30	7	35.27	35.25	-5	56,025	-0.01%
2021/12/24	21	35.55	25	35.50	35.55	-4	57,136	-0.01%
2021/12/23	4	35.31	3	35.33	35.50	1	58,005	0.00%
2021/12/22	1	35.55	0.1	35.60	35.65	0.9	58,667	0.00%
2021/12/21	1	35.75	12	35.30	35.70	-11	58,881	-0.02%
2021/12/20	7	35.94	27	36.00	35.60	-20	58,942	-0.03%
2021/12/17	19	34.82	35	35.46	35.45	-16	59,029	-0.03%
2021/12/16	1	34.30	0	0.00	34.35	1	57,916	0.00%
2021/12/15	21	34.15	1.3	34.04	34.25	19.7	60,182	0.03%
2021/12/14	4	34.13	2	34.05	34.10	2	62,281	0.00%
2021/12/13	0	0.00	61	34.40	34.60	-61	63,530	-0.10%
2021/12/10	0	0.00	10	34.35	34.20	-10	64,452	-0.02%
2021/12/09	2	34.30	0	0.00	34.35	2	66,455	0.00%
2021/12/08	0	0.00	2	34.33	34.10	-2	70,615	0.00%
2021/12/07	1	34.25	13.5	34.21	34.35	-12.5	72,968	-0.02%
2021/12/06	0	0.00	5	33.85	33.90	-5	73,256	-0.01%
2021/12/03	65	34.04	5	34.07	34.10	60	75,227	0.08%
2021/12/02	50	33.87	52	33.84	33.90	-2	76,797	0.00%
2021/11/30	18	32.83	10.6	32.86	32.55	7.4	80,717	0.01%
2021/11/29	4	32.89	0	0.00	32.90	4	80,965	0.00%
2021/11/26	4	33.29	0	0.00	33.05	4	82,473	0.00%
2021/11/25	4	33.88	2	34.05	33.80	2	84,298	0.00%
2021/11/24	6	33.63	1	33.75	33.80	5	85,281	0.01%
2021/11/23	2.5	33.02	1	33.00	33.10	1.5	85,030	0.00%
2021/11/22	5	32.62	12	32.40	32.60	-7	85,720	-0.01%
2021/11/19	25.3	32.69	5	32.86	32.60	20.3	85,464	0.02%
2021/11/18	8	33.00	2	33.00	32.95	6	85,350	0.01%
2021/11/17	3	33.05	10.3	33.06	33.05	-7.3	85,254	-0.01%
2021/11/16	18	33.17	19	33.08	33.15	-1	85,867	0.00%
2021/11/15	4	33.61	2	33.60	33.65	2	86,885	0.00%
2021/11/12	6	34.33	5	34.25	34.25	1	87,589	0.00%
2021/11/11	7	34.81	1	34.35	34.35	6	88,779	0.01%
2021/11/10	1	34.05	11	34.29	34.10	-10	89,287	-0.01%
2021/11/09	8	34.70	1	34.50	34.50	7	90,324	0.01%
2021/11/08	27	34.30	8	34.20	34.40	19	91,701	0.02%
2021/11/05	7.2	33.02	0	0.00	33.10	7.2	92,321	0.01%
2021/11/04	9	33.23	21	33.24	33.25	-12	92,825	-0.01%
2021/11/03	2	33.43	1	33.40	33.50	1	94,533	0.00%
2021/11/02	1	33.35	2	33.58	33.20	-1	94,832	0.00%
2021/11/01	6	33.40	0	0.00	33.40	6	95,030	0.01%
2021/10/29	10	33.80	1	33.70	33.60	9	94,890	0.01%
2021/10/28	2	33.90	6	33.91	33.70	-4	95,227	0.00%
2021/10/27	1	33.95	17	33.85	33.90	-16	96,087	-0.02%
2021/10/26	0	0.00	1	33.60	33.75	-1	97,605	0.00%
2021/10/25	1	33.30	1	33.35	33.30	0	98,219	0.00%
2021/10/22	2	33.35	135	33.47	33.30	-133	98,964	-0.13%	大賣/鉅額交易
2021/10/21	2	33.83	1	33.90	33.90	1	99,159	0.00%
2021/10/20	2	33.80	0	0.00	33.55	2	99,433	0.00%
2021/10/19	42	33.60	1	33.60	33.45	41	99,794	0.04%
2021/10/18	14	33.56	6	33.59	33.65	8	100,584	0.01%
2021/10/15	10	33.00	8	33.23	33.20	2	102,281	0.00%
2021/10/14	10	33.05	5	32.87	32.75	5	103,758	0.00%
2021/10/13	20	32.64	0	0.00	32.40	20	104,658	0.02%
2021/10/12	4	33.30	22	32.93	33.40	-18	104,445	-0.02%
2021/10/08	47	33.55	32	33.54	33.20	15	104,600	0.01%
2021/10/07	30	34.42	6	34.36	34.50	24	103,854	0.02%
2021/10/06	5	35.15	20	35.05	35.05	-15	103,972	-0.01%
2021/10/05	7	34.80	22	35.03	35.60	-15	104,986	-0.01%
2021/10/04	45	35.12	82	35.09	35.00	-37	105,213	-0.04%
2021/10/01	4	35.80	8	35.77	35.85	-4	105,938	0.00%
2021/09/30	6	35.76	1	36.20	36.30	5	108,394	0.00%
2021/09/29	27	35.22	3	35.22	35.20	24	109,385	0.02%
2021/09/28	24	35.70	21	35.71	35.75	3	111,723	0.00%
2021/09/27	9	35.99	4	36.00	35.95	5	114,020	0.00%
2021/09/24	19	36.16	14	36.25	36.00	5	119,606	0.00%
2021/09/23	62	36.37	35	36.19	36.15	27	128,294	0.02%
2021/09/22	35.3	36.29	66	36.38	36.30	-30.8	133,199	-0.02%
2021/09/17	5	37.92	54	38.28	37.80	-49	135,500	-0.04%
2021/09/16	11	38.69	33	38.57	38.50	-22	134,743	-0.02%
2021/09/15	8	39.03	10	39.18	39.25	-2	134,636	0.00%
2021/09/14	75	39.64	20.2	39.55	39.85	54.8	135,759	0.04%
2021/09/13	72	39.78	79	39.85	40.05	-7	138,433	-0.01%
2021/09/10	91	39.07	75.2	39.07	39.10	15.8	136,318	0.01%
2021/09/09	10	38.20	41	37.87	38.35	-31	135,703	-0.02%
2021/09/08	162	38.77	144	38.18	37.60	18	136,635	0.01%	大買/大賣/
2021/09/07	39	38.73	36	38.80	38.50	3	136,611	0.00%
2021/09/06	75.4	38.98	63.2	38.62	38.85	12.2	137,062	0.01%
2021/09/03	4	37.51	131	37.30	37.45	-127	135,268	-0.09%	大賣/鉅額交易
2021/09/02	7	37.39	2	37.73	37.00	5	137,285	0.00%
2021/09/01	6	37.98	11	38.45	37.75	-5	139,749	0.00%
2021/08/31	197	37.68	27.4	37.85	38.15	169.7	139,313	0.12%	大買/鉅額交易
2021/08/30	72	36.97	13	37.29	37.50	59	139,754	0.04%
2021/08/27	3	36.65	12	36.78	36.90	-9	140,948	-0.01%
2021/08/26	33	37.20	6	36.88	36.35	27	145,502	0.02%
2021/08/25	0.1	36.00	3	35.90	36.00	-3	152,066	0.00%
2021/08/24	6	36.02	11	35.95	36.00	-5	154,668	0.00%
2021/08/23	4	35.68	10.1	35.90	35.65	-6.1	160,835	0.00%
2021/08/20	16	35.30	8	35.19	35.10	8	166,632	0.00%
2021/08/19	39.1	35.74	18	35.64	35.30	21.1	168,766	0.01%
2021/08/18	13	35.82	108	36.36	37.00	-95	169,685	-0.06%	大賣/
2021/08/17	41	36.93	15	37.70	36.25	26	172,383	0.02%
2021/08/16	7.1	38.12	9	37.92	37.65	-2	174,555	0.00%
2021/08/13	77	37.84	75	37.96	37.75	2	179,344	0.00%
2021/08/12	7	37.69	12	37.80	38.00	-5	184,844	0.00%
2021/08/11	6	37.65	35	37.50	37.05	-29	191,226	-0.02%
2021/08/10	90	36.88	85	37.01	36.80	5	191,021	0.00%
2021/08/09	17	37.39	37	37.31	37.45	-20	196,274	-0.01%
2021/08/06	1	35.75	7.3	35.95	35.85	-6.3	201,547	0.00%
2021/08/05	5	36.23	1	35.90	36.00	4	210,059	0.00%
2021/08/04	20	37.10	0	0.00	36.80	20	221,136	0.01%
2021/08/03	4	36.64	0	0.00	36.90	4	233,961	0.00%
2021/08/02	4	37.06	11.8	37.01	37.25	-7.8	242,971	0.00%
2021/07/30	6	36.80	49	36.81	36.35	-43	246,344	-0.02%
2021/07/29	2	36.20	8	35.88	36.30	-6	254,452	0.00%
2021/07/28	9	35.06	2	34.98	35.30	7	260,353	0.00%
2021/07/27	0	0.00	22	35.37	35.20	-22	265,556	-0.01%
2021/07/26	4	35.99	6	36.56	35.80	-2	270,709	0.00%
2021/07/23	7	35.77	3	36.12	36.30	4	275,589	0.00%
2021/07/22	0.1	35.25	9	35.52	35.20	-8.9	277,422	0.00%
2021/07/21	29	35.74	16	36.25	35.10	13	279,934	0.00%
2021/07/20	14	36.08	1	36.60	36.05	13	282,175	0.00%
2021/07/19	5	36.44	8	36.57	36.60	-3	284,829	0.00%
2021/07/16	1.2	36.45	10	36.35	36.35	-8.8	292,244	0.00%
2021/07/15	5	36.35	1	36.60	37.00	4	295,608	0.00%
2021/07/14	27	35.93	7	35.77	35.90	20	301,447	0.01%
2021/07/13	28	37.11	81	36.96	36.50	-53	306,064	-0.02%
2021/07/12	18	38.20	7	39.16	37.90	11	309,296	0.00%
2021/07/09	36	37.97	20	37.90	38.05	16	312,461	0.01%
2021/07/08	27	38.02	45.3	38.28	38.75	-18.3	318,600	-0.01%
2021/07/07	63.5	38.80	86	38.48	38.05	-22.6	319,559	-0.01%
2021/07/06	125.3	40.14	107	39.88	39.70	18.3	318,322	0.01%	大買/大賣/
2021/07/05	121	40.14	162	40.03	39.90	-41	317,842	-0.01%	大買/大賣/
2021/07/02	57	39.17	329	39.15	38.95	-272	317,242	-0.09%	大賣/鉅額交易
2021/07/01	229	40.69	285.1	39.72	39.10	-56.1	316,817	-0.02%	大買/大賣/
2021/06/30	442	39.39	339	39.61	39.60	103	310,414	0.03%	大買/大賣/鉅額交易
2021/06/29	65.1	37.84	42.2	38.18	37.75	22.9	300,495	0.01%
2021/06/28	18	37.03	39.6	36.95	37.45	-21.6	294,424	-0.01%
2021/06/25	15	36.13	32.1	36.10	35.75	-17.1	290,148	-0.01%
2021/06/24	11	36.03	17	35.89	35.80	-6	289,062	0.00%
2021/06/23	44.2	36.03	82	35.47	35.40	-37.8	287,679	-0.01%
2021/06/22	80	36.26	33	36.03	36.15	47	285,044	0.02%
2021/06/21	77	34.43	55	34.33	34.30	22	280,148	0.01%
2021/06/18	85	35.63	57.2	35.53	35.00	27.8	278,081	0.01%
2021/06/17	16	35.46	30	35.43	35.45	-14	275,908	-0.01%
2021/06/16	18	35.69	35.1	35.89	35.50	-17.1	274,433	-0.01%
2021/06/15	81	35.83	73	35.67	35.85	8	272,484	0.00%
2021/06/11	57	36.27	36	36.24	36.15	21	270,263	0.01%
2021/06/10	43	35.68	61	35.89	36.15	-18	268,228	-0.01%
2021/06/09	130	36.06	56	36.23	36.10	74	265,669	0.03%	大買/
2021/06/08	29	37.52	20	37.18	37.20	9	262,412	0.00%
2021/06/07	69	37.16	103	37.33	37.30	-34	261,789	-0.01%	大賣/
2021/06/04	129	38.43	70	38.20	38.05	59	259,522	0.02%	大買/
2021/06/03	179.1	39.01	163	38.96	38.80	16.1	258,118	0.01%	大買/大賣/
2021/06/02	192	39.03	156.2	38.91	39.50	35.8	253,358	0.01%	大買/大賣/
2021/06/01	85	36.98	62	37.28	37.35	23	245,349	0.01%
2021/05/31	168.1	38.31	160	37.66	36.95	8.1	243,104	0.00%	大買/大賣/
2021/05/28	217.3	36.90	158	36.70	36.55	59.3	236,893	0.03%	大買/大賣/
2021/05/27	89	34.89	64	34.72	34.60	25	230,730	0.01%
2021/05/26	70	34.26	83	34.54	34.85	-13	228,257	-0.01%
2021/05/25	113	35.42	130	34.54	34.45	-17	225,749	-0.01%	大買/大賣/
2021/05/24	169.5	35.54	139.2	35.77	35.50	30.3	222,323	0.01%	大買/大賣/
2021/05/21	111	35.48	84	35.88	36.20	27	219,566	0.01%	大買/
2021/05/20	92.3	36.21	73.3	35.39	35.15	19	213,451	0.01%
2021/05/19	172.6	37.33	74.4	37.52	37.80	98.3	206,899	0.05%	大買/
2021/05/18	17.2	34.73	46	33.99	34.80	-28.8	198,585	-0.01%
2021/05/17	28.1	32.39	86	32.13	31.65	-57.9	197,129	-0.03%
2021/05/14	224.3	35.45	276	35.42	34.85	-51.7	190,893	-0.03%	大買/大賣/
2021/05/13	161	36.29	155	36.93	36.60	6	183,571	0.00%	大買/大賣/
2021/05/12	241	40.25	249.1	38.95	38.35	-8.1	174,735	0.00%	大買/大賣/
2021/05/11	231.1	44.28	201	42.77	42.00	30.1	163,160	0.02%	大買/大賣/
2021/05/10	161.3	43.38	104.1	43.69	45.00	57.2	150,016	0.04%	大買/大賣/
2021/05/07	112	40.43	40	40.58	41.20	72	140,620	0.05%	大買/
2021/05/06	233.1	41.20	178	40.86	41.00	55.1	136,391	0.04%	大買/大賣/
2021/05/05	44	37.72	62.1	39.02	39.25	-18.1	126,621	-0.01%
2021/05/04	130.3	36.64	131	35.70	36.25	-0.7	119,998	0.00%	大買/大賣/
2021/05/03	55.1	39.56	43.5	39.31	38.55	11.6	114,087	0.01%
2021/04/29	43	39.55	97.4	39.66	39.30	-54.4	108,516	-0.05%
2021/04/28	94	38.30	108.4	38.28	38.20	-14.4	103,105	-0.01%	大賣/
2021/04/27	88.4	39.36	73.9	39.41	39.10	14.4	100,884	0.01%
2021/04/26	48	39.42	80	39.89	40.00	-32	97,370	-0.03%
2021/04/23	72	38.37	62.1	38.14	38.10	9.9	93,376	0.01%
2021/04/22	164.2	40.83	139.2	39.96	38.90	25	89,332	0.03%	大買/大賣/
2021/04/21	133	38.52	93.3	38.83	38.50	39.7	80,896	0.05%	大買/
2021/04/20	65	37.92	120.9	38.17	39.00	-55.9	76,893	-0.07%	大賣/
2021/04/19	143.2	37.15	121.2	37.65	38.65	22	70,469	0.03%	大買/大賣/
2021/04/16	70	34.38	79.4	34.95	35.15	-9.4	64,352	-0.01%
2021/04/15	76	32.95	162.4	33.02	33.00	-86.4	59,455	-0.15%	大賣/
2021/04/14	151	32.53	210	32.79	32.95	-59	55,086	-0.11%	大買/大賣/
2021/04/13	111	30.16	47.6	30.50	30.20	63.4	48,794	0.13%	大買/
2021/04/12	33	29.05	20.1	29.38	29.60	12.9	48,382	0.03%
2021/04/09	22	27.98	11	27.61	27.95	11	46,327	0.02%
2021/04/08	45	28.00	33	27.88	28.15	12	44,948	0.03%
2021/04/07	1	26.00	109.3	26.44	26.90	-108.3	42,611	-0.25%	大賣/鉅額交易
2021/04/06	0	0.00	2	25.90	25.95	-2	40,260	0.00%
2021/04/01	2	25.80	4	25.96	25.80	-2	40,097	0.00%
2021/03/31	0	0.00	15	25.86	25.90	-15	39,947	-0.04%
2021/03/30	4	25.48	8	25.54	25.80	-4	39,585	-0.01%
2021/03/29	0	0.00	4	25.50	25.55	-4	39,402	-0.01%
2021/03/26	0	0.00	2	25.03	25.05	-2	40,826	0.00%
2021/03/25	0	0.00	10	25.05	25.00	-10	41,695	-0.02%
2021/03/22	1	25.05	20	25.10	25.15	-19	42,480	-0.04%
2021/03/19	2	25.25	0	0.00	25.10	2	43,158	0.00%
2021/03/18	1	25.65	100	25.55	25.45	-99	44,172	-0.22%
2021/03/17	4	25.53	5.1	25.65	25.65	-1.1	44,468	0.00%
2021/03/16	2	25.48	2	25.48	25.50	0	44,736	0.00%
2021/03/15	1	25.60	1	25.55	25.65	0	44,645	0.00%
2021/03/12	0	0.00	5	25.85	25.90	-5	44,668	-0.01%
2021/03/11	3	25.77	138	25.85	25.80	-135	44,666	-0.30%	大賣/鉅額交易
2021/03/10	21	25.75	40	25.80	25.75	-19	44,358	-0.04%
2021/03/09	162	25.68	4	25.65	25.70	158	43,890	0.36%	大買/鉅額交易
2021/03/08	1	25.20	12	25.17	25.10	-11	42,839	-0.03%
2021/03/05	2	24.70	0	0.00	24.95	2	42,590	0.00%
2021/03/04	0	0.00	15	25.08	25.00	-15	43,371	-0.03%
2021/03/03	0	0.00	6	25.00	25.05	-6	43,077	-0.01%
2021/03/02	0	0.00	23.2	24.83	24.65	-23.2	42,658	-0.05%
2021/02/26	16.9	24.97	0	0.00	24.75	16.9	43,040	0.04%
2021/02/25	0	0.00	4	25.24	25.30	-4	42,516	-0.01%
2021/02/24	80	25.34	3	25.22	25.05	77	42,546	0.18%
2021/02/23	1	25.20	1	25.30	25.30	0	42,107	0.00%
2021/02/22	8	24.53	3	24.65	24.45	5	41,215	0.01%
2021/02/19	0	0.00	2	24.40	24.60	-2	41,145	0.00%
2021/02/18	51	24.37	4	24.49	24.40	47	41,183	0.11%
2021/02/17	5	23.95	1	24.05	24.00	4	41,006	0.01%
2021/02/05	1	23.35	3	23.32	23.40	-2	40,664	0.00%
2021/02/04	2	23.23	0	0.00	23.20	2	40,971	0.00%
2021/02/03	21	23.50	1	23.60	23.65	20	41,657	0.05%
2021/02/02	1.4	23.70	4.4	23.70	23.80	-3	41,591	-0.01%
2021/02/01	2	23.30	0	0.00	23.20	2	41,378	0.00%
2021/01/29	6	23.20	0	0.00	22.95	6	41,230	0.01%
2021/01/28	9	23.23	0	0.00	23.30	9	40,840	0.02%
2021/01/27	10	23.70	1	23.85	23.55	9	40,381	0.02%
2021/01/26	8.1	23.67	0	0.00	23.70	8.1	40,242	0.02%
2021/01/25	1	23.95	6	23.98	23.95	-5	40,005	-0.01%
2021/01/22	2	23.43	0	0.00	23.65	2	39,966	0.01%
2021/01/21	1	23.70	0	0.00	23.60	1	39,764	0.00%
2021/01/20	1.5	23.85	1	24.15	23.45	0.5	39,561	0.00%
2021/01/19	1	24.35	133	24.30	24.30	-132	38,843	-0.34%	大賣/鉅額交易
2021/01/18	1	24.25	0	0.00	24.25	1	38,668	0.00%
2021/01/15	9	24.97	3	24.90	24.90	6	38,199	0.02%
2021/01/14	1	25.30	2	25.45	25.30	-1	37,612	0.00%
2021/01/13	6	25.20	7	25.40	25.55	-1	37,317	0.00%
2021/01/12	4	25.30	8	25.36	25.30	-4	36,889	-0.01%
2021/01/11	7	25.83	2	25.83	25.90	5	36,320	0.01%
2021/01/08	3	25.60	20	25.99	26.00	-17	35,953	-0.05%
2021/01/07	53	25.45	4	25.53	25.70	49	35,217	0.14%
2021/01/06	128	26.13	33.1	26.27	25.50	94.9	34,533	0.27%	大買/
2021/01/05	1	25.95	159.2	25.68	26.00	-158.2	32,980	-0.48%	大賣/鉅額交易
2021/01/04	11	25.19	64	24.95	24.95	-53	30,159	-0.18%
2020/12/31	0	0.00	1	24.85	24.75	-1	29,624	0.00%
2020/12/30	0	0.00	34	25.00	25.00	-34	29,359	-0.12%
2020/12/29	5.2	24.60	1.4	24.66	24.65	3.8	28,602	0.01%
2020/12/28	0	0.00	3.1	24.20	24.30	-3.1	28,170	-0.01%
2020/12/25	0	0.00	19	24.19	24.20	-19	28,056	-0.07%
2020/12/24	2	24.30	5	24.29	24.35	-3	27,781	-0.01%
2020/12/23	0	0.00	2	24.28	24.40	-2	27,454	-0.01%
2020/12/22	12	25.14	191	25.37	24.50	-179	27,142	-0.66%	大賣/鉅額交易
2020/12/21	0	0.00	31	24.89	24.95	-31	25,565	-0.12%
2020/12/17	1	24.40	0	0.00	24.40	1	24,236	0.00%
2020/12/16	5	24.50	300	24.45	24.40	-295	23,865	-1.24%	大賣/鉅額交易
2020/12/15	7	24.84	616	24.34	24.35	-609	23,610	-2.58%	大賣/鉅額交易
2020/12/14	1,009	24.44	134	24.68	24.65	875	22,740	3.85%	大買/大賣/鉅額交易
2020/12/11	0	0.00	1	24.00	23.95	-1	21,317	0.00%
2020/12/10	5	23.55	6	23.78	23.65	-1	20,885	0.00%
2020/12/07	5	23.40	2	23.45	23.45	3	19,847	0.02%
2020/12/04	0	0.00	4	23.38	23.40	-4	19,651	-0.02%
2020/12/03	2	23.20	0	0.00	23.30	2	19,406	0.01%
2020/12/01	0	0.00	3	23.00	23.10	-3	20,162	-0.01%
2020/11/30	6	23.11	2	23.40	22.80	4	19,995	0.02%
2020/11/27	2	23.20	5	23.23	23.15	-3	18,928	-0.02%
2020/11/26	0	0.00	9	23.03	23.10	-9	18,492	-0.05%
2020/11/25	1	23.05	32	22.97	23.05	-31	18,399	-0.17%
2020/11/24	1	22.70	3	22.70	22.65	-2	17,746	-0.01%
2020/11/23	0	0.00	16	22.44	22.65	-16	17,443	-0.09%
2020/11/20	2	22.00	2	22.00	22.00	0	17,026	0.00%
2020/11/19	0	0.00	1	21.95	22.00	-1	16,859	-0.01%
2020/11/18	0	0.00	9	21.97	22.00	-9	16,600	-0.05%
2020/11/17	0	0.00	6	21.82	21.95	-6	16,340	-0.04%
2020/11/16	0	0.00	10	21.61	21.60	-10	16,113	-0.06%
2020/11/13	0	0.00	1	21.50	21.60	-1	15,839	-0.01%
2020/11/12	0	0.00	1	21.55	21.60	-1	15,773	-0.01%
2020/11/11	0	0.00	33	21.25	21.75	-33	15,491	-0.21%
2020/11/10	0	0.00	1.6	20.71	20.80	-1.6	14,594	-0.01%
2020/11/09	0	0.00	10	20.70	20.70	-10	14,417	-0.07%
2020/11/05	0.6	20.60	4	20.60	20.70	-3.4	14,392	-0.02%
2020/11/04	0	0.00	1.5	20.57	20.65	-1.5	14,371	-0.01%
2020/11/03	1	20.55	0	0.00	20.60	1	14,480	0.01%
2020/11/02	0	0.00	10	20.50	20.50	-10	14,542	-0.07%
2020/10/30	17	20.27	0	0.00	20.30	17	14,557	0.12%
2020/10/29	5	20.40	0	0.00	20.40	5	14,346	0.03%
2020/10/21	1	20.60	0	0.00	20.55	1	14,492	0.01%
2020/10/20	0	0.00	2	20.60	20.70	-2	14,576	-0.01%
2020/10/19	1	20.65	0	0.00	20.60	1	14,631	0.01%
2020/10/15	0	0.00	2	20.50	20.40	-2	15,031	-0.01%
2020/10/14	2	20.65	7	20.60	20.70	-5	14,967	-0.03%
2020/10/13	1	20.40	0.9	20.45	20.55	0.1	14,908	0.00%
2020/10/12	1	20.40	0	0.00	20.50	1	14,960	0.01%
2020/10/07	1	20.70	0	0.00	20.65	1	15,043	0.01%
2020/10/06	1	20.70	0	0.00	20.75	1	15,080	0.01%
2020/09/30	0	0.00	0.2	20.45	20.45	-0.2	15,236	0.00%
2020/09/29	0	0.00	28	20.70	20.60	-28	15,211	-0.18%
2020/09/28	0	0.00	0.1	20.40	20.45	-0.1	15,115	0.00%
2020/09/25	0	0.00	3.2	20.15	20.15	-3.2	15,243	-0.02%
2020/09/24	1	20.00	0	0.00	20.00	1	15,222	0.01%
2020/09/23	10	20.45	0	0.00	20.55	10	14,914	0.07%
2020/09/22	0	0.00	1	20.80	20.60	-1	14,860	-0.01%
2020/09/21	0	0.00	1	20.80	20.70	-1	14,815	-0.01%
2020/09/15	0	0.00	4	20.95	20.95	-4	14,724	-0.03%
2020/09/14	6	20.93	2	20.95	20.95	4	14,964	0.03%
2020/09/11	2	20.80	3	20.85	20.95	-1	15,043	-0.01%
2020/09/10	0	0.00	101	20.80	20.90	-101	15,013	-0.67%	大賣/鉅額交易
2020/09/09	0	0.00	1	20.85	21.00	-1	15,017	-0.01%
2020/09/08	1	20.80	15	20.90	20.90	-14	15,019	-0.09%
2020/09/07	102	20.68	13	20.15	21.00	89	14,899	0.60%	大買/
2020/09/03	0	0.00	1.1	20.10	20.15	-1.1	14,032	-0.01%
2020/09/01	0	0.00	1	19.95	20.00	-1	14,396	-0.01%
2020/08/28	2	19.98	1	20.05	20.00	1	14,600	0.01%
2020/08/27	1	20.00	0	0.00	20.05	1	14,984	0.01%
2020/08/26	1	19.95	0	0.00	20.10	1	15,259	0.01%
2020/08/24	0	0.00	25.4	20.01	20.00	-25.4	15,844	-0.16%
2020/08/21	40	20.03	1.3	20.08	20.00	38.7	16,099	0.24%
2020/08/20	10	19.93	3	19.90	19.80	7	16,117	0.04%
2020/08/18	10	20.40	1	20.50	20.50	9	16,055	0.06%
2020/08/17	1	20.35	2	20.35	20.40	-1	16,161	-0.01%
2020/08/14	0	0.00	1	20.20	20.20	-1	16,160	-0.01%
2020/08/13	0	0.00	1	20.10	20.20	-1	16,192	-0.01%
2020/08/12	0	0.00	2	20.10	20.20	-2	16,315	-0.01%
2020/08/11	0	0.00	1	20.25	20.20	-1	16,326	-0.01%
2020/08/10	5	20.00	6	20.10	20.10	-1	16,247	-0.01%
2020/08/05	0	0.00	1	19.95	20.00	-1	16,394	-0.01%
2020/08/04	3	19.72	0	0.00	19.85	3	16,526	0.02%
2020/08/03	3	19.68	0	0.00	19.60	3	16,629	0.02%
2020/07/31	0	0.00	3	19.93	19.80	-3	16,624	-0.02%
2020/07/30	1	19.85	8	19.89	19.90	-7	16,671	-0.04%
2020/07/29	1	19.90	0	0.00	19.90	1	16,721	0.01%
2020/07/28	13	19.85	25	19.75	19.90	-12	16,998	-0.07%
2020/07/27	0.3	20.00	0	0.00	20.00	0.3	17,336	0.00%
2020/07/24	0	0.00	2	20.30	20.15	-2	17,451	-0.01%
2020/07/23	0	20.70	5	20.70	20.70	-5	17,324	-0.03%
2020/07/22	6	20.64	10	20.70	20.70	-4	17,399	-0.02%
2020/07/21	1	20.75	0	0.00	20.60	1	17,273	0.01%
2020/07/17	0	0.00	1	20.90	20.90	-1	17,222	-0.01%
2020/07/16	0	0.00	1	20.95	20.90	-1	17,505	-0.01%
2020/07/13	0	0.00	2	20.78	20.70	-2	17,830	-0.01%
2020/07/10	2	20.75	0	0.00	20.70	2	18,001	0.01%
2020/07/09	0	0.00	0.6	20.80	20.85	-0.6	18,053	0.00%
2020/07/06	0	0.00	2	20.88	21.00	-2	17,801	-0.01%
2020/07/03	0	0.00	1.4	20.66	20.75	-1.4	17,842	-0.01%
2020/07/02	20	20.60	1	20.65	20.55	19	17,945	0.11%
2020/07/01	33	20.64	0	0.00	20.60	33	18,191	0.18%
2020/06/30	1	20.55	5	20.62	20.70	-4	18,402	-0.02%
2020/06/29	2	20.55	0	0.00	20.55	2	18,530	0.01%
2020/06/23	0	0.00	0	20.65	20.75	0	18,762	0.00%
2020/06/19	0	0.00	1	20.70	20.50	-1	19,009	-0.01%
2020/06/18	11	20.50	0	0.00	20.55	11	18,922	0.06%
2020/06/17	1	20.70	1	20.85	20.95	0	18,994	0.00%
2020/06/16	12	20.52	15	20.88	20.80	-3	19,673	-0.02%
2020/06/15	2	20.38	2	20.50	20.35	0	20,298	0.00%
2020/06/12	4	20.61	0	0.00	20.65	4	20,543	0.02%
2020/06/11	2	20.85	0	0.00	20.90	2	21,033	0.01%
2020/06/10	0	0.00	21	21.25	21.20	-21	21,215	-0.10%
2020/06/09	0	0.00	1	21.30	21.30	-1	22,105	0.00%
2020/06/08	0	0.00	2	21.05	21.20	-2	22,332	-0.01%
2020/06/05	1	20.95	17	20.94	21.00	-16	22,282	-0.07%
2020/06/04	15	21.05	3	20.85	20.95	12	22,261	0.05%
2020/06/03	5	20.70	17	20.82	20.90	-12	22,329	-0.05%
2020/06/02	0	0.00	6.3	20.15	20.40	-6.3	22,070	-0.03%
2020/06/01	5	20.00	22.1	20.01	20.10	-17.1	21,824	-0.08%
2020/05/28	1	19.95	0	0.00	19.95	1	21,275	0.00%
2020/05/26	14	19.90	5	19.90	19.90	9	21,309	0.04%
2020/05/25	1	19.65	0	0.00	19.65	1	21,322	0.00%
2020/05/22	9	19.62	0	0.00	19.60	9	21,395	0.04%
2020/05/21	2	19.85	3	19.95	19.90	-1	21,351	0.00%
2020/05/19	2	19.83	5	19.80	19.80	-3	21,158	-0.01%
2020/05/15	0	0.00	1	19.60	19.55	-1	20,988	0.00%
2020/05/14	1	19.55	0	0.00	19.55	1	20,929	0.00%
2020/05/12	5	19.63	0	0.00	19.60	5	20,666	0.02%
2020/05/11	12	19.85	1	19.85	19.85	11	20,479	0.05%
2020/05/07	1	19.60	0	0.00	19.55	1	20,222	0.00%
2020/05/06	6	19.69	0	0.00	19.55	6	20,121	0.03%
2020/05/05	0	0.00	1	19.75	19.80	-1	20,058	0.00%
2020/05/04	8	19.44	0	0.00	19.55	8	19,987	0.04%
2020/04/30	1	19.95	0	0.00	20.00	1	19,779	0.01%
2020/04/29	2	19.80	5	19.80	19.85	-3	19,476	-0.02%
2020/04/28	0	0.00	1	19.60	19.55	-1	19,392	-0.01%
2020/04/27	5	19.50	0	0.00	19.50	5	19,817	0.03%
2020/04/24	3	19.20	1	19.25	19.15	2	19,611	0.01%
2020/04/23	1	19.00	0	0.00	19.15	1	19,559	0.01%
2020/04/22	5	19.00	5	19.10	19.15	0	19,431	0.00%
2020/04/21	3	19.27	0	0.00	19.10	3	19,302	0.02%
2020/04/20	3	19.65	0	0.00	19.60	3	19,026	0.02%
2020/04/17	2	19.90	2	19.85	19.75	0	18,952	0.00%
2020/04/16	8	19.66	0	0.00	19.75	8	18,742	0.04%
2020/04/15	5	19.97	4	19.91	20.00	1	18,458	0.01%
2020/04/14	0	0.00	1	19.70	19.75	-1	18,220	-0.01%
2020/04/13	2	19.60	0	0.00	19.55	2	18,059	0.01%
2020/04/10	0	0.00	2	19.65	19.70	-2	18,024	-0.01%
2020/04/09	1	19.65	7	19.61	19.50	-6	18,018	-0.03%
2020/04/08	9	19.51	2	19.48	19.55	7	17,889	0.04%
2020/04/07	2	19.25	1	19.40	19.30	1	17,812	0.01%
2020/04/06	14	18.99	2.4	19.04	19.25	11.6	17,823	0.06%
2020/04/01	8	18.86	0	0.00	18.80	8	17,534	0.05%
2020/03/31	8	19.03	0	0.00	18.95	8	17,223	0.05%
2020/03/30	6	18.98	1	19.05	19.00	5	16,956	0.03%
2020/03/27	1.1	19.41	0	0.00	19.40	1.1	16,707	0.01%
2020/03/26	6	19.55	2	19.43	19.55	4	16,530	0.02%
2020/03/25	9	19.38	0	0.00	19.40	9	16,647	0.05%
2020/03/24	1	19.30	38	19.35	19.05	-37	16,370	-0.23%
2020/03/23	1	19.00	0	0.00	18.90	1	16,187	0.01%
2020/03/20	1	18.90	5	19.35	19.80	-4	16,059	-0.02%
2020/03/19	5	18.72	5	18.50	18.60	0	15,358	0.00%
2020/03/18	23	19.48	1	19.40	19.30	22	14,776	0.15%
2020/03/17	15	19.53	3	19.55	19.50	12	14,449	0.08%
2020/03/16	5	20.03	0.2	20.15	20.00	4.8	13,826	0.03%
2020/03/13	30	20.02	1	19.90	20.20	29	13,439	0.22%
2020/03/12	6	21.53	0	0.00	21.40	6	12,375	0.05%
2020/03/11	32	22.30	0	0.00	22.35	32	11,961	0.27%
2020/03/10	0.2	22.45	3	22.30	22.35	-2.9	11,725	-0.02%
2020/03/09	16	22.56	0	0.00	22.40	16	11,569	0.14%
2020/03/06	7	22.91	0	0.00	22.90	7	11,174	0.06%
2020/03/04	0	0.00	1	23.20	23.20	-1	11,010	-0.01%
2020/03/02	0	0.00	1	22.80	22.90	-1	10,887	-0.01%
2020/02/27	6	22.88	0	0.00	23.00	6	11,221	0.05%
2020/02/26	1	22.90	0	0.00	22.85	1	11,114	0.01%
2020/02/21	1	23.25	0	0.00	23.20	1	10,749	0.01%
2020/02/20	1	23.35	0	0.00	23.30	1	10,707	0.01%
2020/02/18	0	0.00	1	23.45	23.45	-1	10,670	-0.01%
2020/02/14	1	23.35	0	0.00	23.45	1	10,802	0.01%
2020/02/05	1	23.30	1	23.35	23.25	0	10,959	0.00%
2020/02/04	12	23.28	0	0.00	23.20	12	10,965	0.11%
2020/01/31	3	23.07	0.1	23.20	23.10	2.9	10,846	0.03%
2020/01/30	20	23.25	0	0.00	23.00	20	10,692	0.19%
2020/01/17	0	0.00	3	23.98	24.05	-3	10,170	-0.03%
2020/01/14	0	0.00	1	23.95	24.05	-1	10,383	-0.01%
2020/01/10	0	0.00	1	23.90	23.85	-1	10,386	-0.01%
2020/01/09	1	23.65	3	23.67	23.75	-2	10,491	-0.02%
2020/01/06	0	0.00	0.5	23.80	23.80	-0.5	10,546	0.00%
2020/01/03	0	0.00	13	24.05	24.10	-13	10,569	-0.12%
2019/12/31	0	0.00	1	24.10	23.90	-1	10,506	-0.01%
2019/12/27	1	23.85	10	23.85	23.95	-9	10,431	-0.09%
2019/12/26	0	0.00	0.1	23.80	23.90	-0.1	10,447	0.00%
2019/12/20	0	0.00	1	23.60	23.65	-1	10,904	-0.01%
2019/12/18	0	0.00	3	23.90	23.90	-3	10,752	-0.03%
2019/12/17	0	0.00	4	23.70	23.80	-4	10,822	-0.04%
2019/12/10	0	0.00	0.2	23.40	23.45	-0.2	10,710	0.00%
2019/12/04	0	0.00	1	23.45	23.60	-1	10,920	-0.01%
2019/12/03	1	23.45	14	23.40	23.55	-13	11,008	-0.12%
2019/11/26	0	0.00	1	23.50	23.55	-1	11,346	-0.01%
2019/11/21	2	23.28	0	0.00	23.40	2	11,514	0.02%
2019/11/18	0	0.00	1	23.30	23.45	-1	11,723	-0.01%
2019/11/15	0	0.00	1.8	23.39	23.20	-1.8	11,831	-0.02%
2019/11/14	1	23.25	0.2	23.25	23.20	0.8	11,932	0.01%
2019/11/13	1	23.55	0	0.00	23.35	1	12,086	0.01%
2019/11/11	0	0.00	1	23.75	23.80	-1	12,181	-0.01%
2019/11/07	1	23.65	4	23.70	23.75	-3	12,289	-0.02%
2019/11/06	2	23.73	0.6	23.65	23.65	1.4	12,316	0.01%
2019/11/05	2	23.65	6	23.68	23.80	-4	12,484	-0.03%
2019/10/30	1	23.35	1	23.45	23.50	0	12,806	0.00%
2019/10/29	1	23.35	0	0.00	23.40	1	12,823	0.01%
2019/10/28	1	23.30	0	0.00	23.35	1	12,809	0.01%
2019/10/23	0	0.00	1	23.35	23.40	-1	13,192	-0.01%
2019/10/18	1	23.25	0	0.00	23.25	1	13,356	0.01%
2019/10/14	0	0.00	1	23.15	23.15	-1	13,301	-0.01%
2019/10/09	1	22.90	5	23.00	22.90	-4	13,266	-0.03%
2019/10/08	1	23.00	1	23.15	23.05	0	13,235	0.00%
2019/10/04	1	22.85	0	0.00	22.85	1	13,171	0.01%
2019/10/03	1	22.90	0	0.00	22.85	1	13,123	0.01%
2019/10/02	10	23.00	0	0.00	22.95	10	12,990	0.08%
2019/10/01	0	0.00	2	23.00	23.05	-2	12,942	-0.02%
2019/09/27	12	23.01	1	23.10	23.00	11	12,707	0.09%
2019/09/25	2	23.05	0	0.00	23.10	2	12,697	0.02%
2019/09/24	2	23.15	0	0.00	23.20	2	12,609	0.02%
2019/09/23	1	23.25	0	0.00	23.15	1	12,599	0.01%
2019/09/20	0	0.00	1	23.15	23.45	-1	12,765	-0.01%
2019/09/19	1	23.15	0	0.00	23.20	1	12,561	0.01%
2019/09/17	4	23.26	0	0.00	23.20	4	12,564	0.03%
2019/09/09	1	23.20	1	23.25	23.20	0	12,914	0.00%
2019/09/05	1	23.05	0	0.00	23.15	1	13,021	0.01%
2019/09/04	3	22.98	0	0.00	23.00	3	12,955	0.02%
2019/09/03	2	23.10	0	0.00	23.00	2	12,843	0.02%
2019/09/02	1	23.15	1	23.10	23.20	0	12,828	0.00%
2019/08/30	0	0.00	1	23.05	23.15	-1	12,884	-0.01%
2019/08/29	1	22.85	0	0.00	22.95	1	12,872	0.01%
2019/08/28	29	22.83	0	0.00	23.10	29	12,854	0.23%
2019/08/27	5	22.89	0	0.00	22.85	5	12,773	0.04%
2019/08/26	7	22.99	0	0.00	22.95	7	12,402	0.06%
2019/08/23	3	23.03	0	0.00	23.15	3	12,373	0.02%
2019/08/22	0	0.00	1	23.05	23.15	-1	12,445	-0.01%
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	23.10	0	0.00	23.05	1	13,908	0.01%
2019/08/16	0	0.00	0.6	23.20	23.10	-0.6	13,853	0.00%
2019/08/15	2	23.05	0	0.00	23.05	2	13,779	0.01%
2019/08/14	12	23.30	0.2	23.30	23.20	11.8	13,920	0.08%
2019/08/13	1	23.25	1	23.30	23.25	0	13,911	0.00%
2019/08/12	7	23.31	0	0.00	23.30	7	14,019	0.05%
2019/08/07	4	23.36	0	0.00	23.30	4	14,400	0.03%
2019/08/06	2	23.50	2	23.45	23.50	0	14,661	0.00%
2019/08/05	4	23.54	0	0.00	23.50	4	14,687	0.03%
2019/08/02	104	23.62	1	23.60	23.65	103	14,594	0.71%	大買/鉅額交易
2019/08/01	128	23.81	0	0.00	23.80	128	14,550	0.88%	大買/鉅額交易
2019/07/31	1	24.05	0	0.00	24.00	1	14,448	0.01%
2019/07/30	1	24.15	0	0.00	24.10	1	14,440	0.01%
2019/07/26	7	24.08	0	0.00	24.20	7	14,535	0.05%
2019/07/25	62	24.21	2	24.25	24.10	60	14,505	0.41%
2019/07/24	3	24.95	0	0.00	25.00	3	14,326	0.02%
2019/07/23	1	24.95	4	24.95	24.90	-3	14,132	-0.02%
2019/07/22	1.4	24.92	4	25.00	24.90	-2.6	14,026	-0.02%
2019/07/19	1	24.85	13	24.95	24.90	-12	13,965	-0.09%
2019/07/17	0.5	24.80	0	0.00	24.85	0.5	13,857	0.00%
2019/07/12	6	24.70	0	0.00	24.80	6	13,652	0.04%
2019/07/10	0	0.00	3	24.80	24.85	-3	13,770	-0.02%
2019/07/08	0	0.00	1	24.80	24.80	-1	13,757	-0.01%
2019/07/05	0	0.00	1	24.75	24.70	-1	13,767	-0.01%
2019/07/04	1	24.60	0	0.00	24.65	1	13,901	0.01%
2019/07/02	2	24.75	0	0.00	24.60	2	13,975	0.01%
2019/07/01	3	24.85	0	0.00	24.85	3	13,884	0.02%
2019/06/28	0	0.00	1	25.05	24.95	-1	13,995	-0.01%
2019/06/26	0	0.00	1	24.90	24.90	-1	13,918	-0.01%
2019/06/25	0	0.00	1	24.95	25.00	-1	13,937	-0.01%
2019/06/24	1	24.70	0	0.00	25.00	1	13,859	0.01%
2019/06/21	0	0.00	3	24.95	25.00	-3	13,775	-0.02%
2019/06/20	1	24.70	2	24.80	24.80	-1	13,502	-0.01%
2019/06/19	0	0.00	1	24.75	24.95	-1	13,299	-0.01%
2019/06/18	1	24.55	0	0.00	24.60	1	13,071	0.01%
2019/06/13	2	24.43	0	0.00	24.45	2	12,841	0.02%
2019/06/12	0	0.00	2	24.55	24.55	-2	12,971	-0.02%
2019/06/10	0	0.00	1	24.50	24.50	-1	13,039	-0.01%
2019/06/06	0	0.00	1	24.35	24.35	-1	13,073	-0.01%
2019/06/03	1	24.15	0	0.00	24.15	1	13,164	0.01%
2019/05/29	1	24.15	0	0.00	24.10	1	13,529	0.01%
2019/05/28	2	24.30	0	0.00	24.30	2	13,551	0.01%
2019/05/24	1	24.30	0	0.00	24.40	1	12,096	0.01%
2019/05/23	0	0.00	1	24.45	24.45	-1	12,125	-0.01%
2019/05/22	3	24.22	10	24.25	24.45	-7	12,132	-0.06%
2019/05/21	0	0.00	1	24.45	24.65	-1	12,129	-0.01%
2019/05/20	3	24.10	0	24.25	24.20	3	11,940	0.02%
2019/05/16	18	23.94	1	24.10	24.00	17	11,768	0.14%
2019/05/15	8	24.11	0	0.00	24.00	8	11,656	0.07%
2019/05/14	4	24.19	10	24.25	24.10	-6	11,518	-0.05%
2019/05/13	6	24.51	0	0.00	24.45	6	11,229	0.05%
2019/05/10	1	24.70	0	0.00	24.55	1	11,347	0.01%
2019/05/09	8	24.86	0	0.00	24.70	8	11,508	0.07%
2019/05/07	0	0.00	0.2	25.00	25.10	-0.2	11,414	0.00%
2019/05/06	3	24.88	1	25.05	25.00	2	11,607	0.02%
2019/05/03	1	25.00	0	0.00	25.10	1	11,565	0.01%
2019/05/02	5	25.00	0	0.00	24.90	5	11,588	0.04%
2019/04/30	2	24.95	0	0.00	24.95	2	11,626	0.02%
2019/04/29	0.1	25.00	10	25.05	25.10	-9.9	11,591	-0.09%
2019/04/25	2	25.05	0	0.00	25.00	2	11,761	0.02%
2019/04/24	0	0.00	1	25.00	25.10	-1	11,798	-0.01%
2019/04/19	10	25.15	0	0.00	25.20	10	12,358	0.08%
2019/04/15	2	25.08	0	0.00	25.05	2	13,145	0.02%
2019/04/11	0	0.00	0.3	25.05	25.05	-0.3	13,233	0.00%
2019/04/10	0	0.00	4.8	25.10	25.25	-4.8	13,263	-0.04%
2019/04/09	1	25.00	0	0.00	25.10	1	13,266	0.01%
2019/04/08	10	25.05	1	25.10	25.10	9	13,319	0.07%
2019/04/02	3	24.90	0	0.00	24.90	3	13,375	0.02%
2019/03/26	0	0.00	0.9	25.00	25.00	-0.9	13,204	-0.01%
2019/03/20	0	0.00	15	25.00	25.05	-15	13,529	-0.11%
2019/03/18	1	24.95	1	25.00	25.05	0	13,701	0.00%
2019/03/14	0	0.00	1	24.80	24.75	-1	13,559	-0.01%
2019/03/13	2	24.80	0	0.00	25.00	2	13,605	0.01%
2019/03/12	0	0.00	1	25.00	25.10	-1	13,619	-0.01%
2019/03/11	4.5	24.76	0	0.00	24.70	4.5	13,845	0.03%
2019/03/07	2	24.93	0	0.00	24.95	2	14,144	0.01%
2019/03/05	0	0.00	1.1	25.30	25.40	-1.1	14,086	-0.01%
2019/02/26	0	0.00	0	25.35	25.50	0	14,093	0.00%
2019/02/21	1	25.10	0	0.00	25.25	1	13,834	0.01%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/19	3	25.05	1	25.05	25.00	2	13,870	0.01%
2019/02/18	8	25.15	0	0.00	25.15	8	13,953	0.06%
2019/02/15	0	0.00	2	25.20	25.20	-2	14,131	-0.01%
2019/02/14	1	25.25	4	25.30	25.20	-3	14,201	-0.02%
2019/02/12	2	25.40	0	0.00	25.45	2	14,021	0.01%
2019/01/30	0	0.00	5	25.43	25.45	-5	13,914	-0.04%
2019/01/29	1	25.15	0	0.00	25.35	1	13,765	0.01%
2019/01/28	0	0.00	7	25.30	25.35	-7	13,811	-0.05%
2019/01/25	0	0.00	3	25.30	25.35	-3	13,917	-0.02%
2019/01/24	0	0.00	4	25.00	25.10	-4	13,742	-0.03%
2019/01/22	0	0.00	31.7	24.95	25.05	-31.7	14,070	-0.23%
2019/01/21	0	0.00	2	25.03	25.05	-2	14,024	-0.01%
2019/01/14	1	24.90	0	0.00	24.90	1	14,258	0.01%
2019/01/11	0	0.00	1	24.95	24.90	-1	14,314	-0.01%
2019/01/09	0	0.00	34.1	24.85	24.95	-34.1	14,168	-0.24%
2019/01/08	0	0.00	3	24.50	24.50	-3	14,036	-0.02%
2019/01/07	0	0.00	1	24.40	24.45	-1	14,206	-0.01%
2019/01/03	0	0.00	2	24.10	24.15	-2	15,220	-0.01%
2019/01/02	2	23.93	0	0.00	24.00	2	15,526	0.01%
2018/12/28	0	0.00	3	24.15	24.25	-3	15,614	-0.02%
2018/12/26	1	23.80	0	0.00	23.80	1	15,745	0.01%
2018/12/25	1	23.70	0	0.00	23.80	1	15,970	0.01%
2018/12/24	0	0.00	1	24.00	24.15	-1	16,006	-0.01%
2018/12/19	2	24.05	0	0.00	24.30	2	16,861	0.01%
2018/12/18	0	0.00	1	24.00	24.05	-1	16,938	-0.01%
2018/12/17	1	24.05	2	24.03	24.05	-1	17,173	-0.01%
2018/12/14	0	0.00	1	24.10	24.15	-1	17,267	-0.01%
2018/12/13	0	0.00	2	24.38	24.30	-2	17,334	-0.01%
2018/12/12	0	0.00	2	24.30	24.35	-2	17,364	-0.01%
2018/12/11	0	0.00	1	23.90	23.95	-1	17,231	-0.01%
2018/12/10	1	23.80	0	0.00	23.80	1	17,241	0.01%
2018/12/07	2	23.93	4	23.98	23.90	-2	17,418	-0.01%
2018/12/06	2	24.03	5	24.05	23.95	-3	17,525	-0.02%
2018/12/05	0	0.00	1	24.25	24.25	-1	17,589	-0.01%
2018/12/04	7	24.24	6	24.28	24.45	1	17,615	0.01%
2018/12/03	1	24.25	2	24.23	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	3	24.10	24.00	-3	17,538	-0.02%
2018/11/29	1	23.95	1	23.95	23.85	0	17,283	0.00%
2018/11/28	3	23.58	1	23.75	23.85	2	17,175	0.01%
2018/11/27	9	23.68	1	23.75	23.65	8	17,067	0.05%
2018/11/26	4	23.86	1	24.25	23.95	3	16,983	0.02%
2018/11/23	2	23.93	0	0.00	23.85	2	16,869	0.01%
2018/11/22	1	24.05	4	24.10	24.05	-3	16,945	-0.02%
2018/11/21	1	24.05	0	0.00	24.05	1	17,109	0.01%
2018/11/16	0	0.00	5	24.40	24.45	-5	17,297	-0.03%
2018/11/15	2	23.95	1.7	24.04	24.10	0.3	17,675	0.00%
2018/11/14	3	24.03	0	0.00	24.10	3	17,803	0.02%
2018/11/13	3	24.03	0	0.00	24.25	3	17,761	0.02%
2018/11/09	1	24.20	1	24.40	24.25	0	17,871	0.00%
2018/11/07	0	0.00	1	24.50	24.50	-1	18,640	-0.01%
2018/11/06	0	0.00	12	24.20	24.35	-12	18,561	-0.06%
2018/11/05	0	0.00	1	24.15	24.35	-1	18,497	-0.01%
2018/11/02	11	24.09	12	23.89	24.15	-1	18,420	-0.01%
2018/10/31	1	23.90	0	0.00	24.40	1	18,356	0.01%
2018/10/25	22	23.50	2	23.60	23.75	20	18,193	0.11%
2018/10/24	82	23.93	1	23.75	23.70	81	18,250	0.44%
2018/10/23	38	24.01	0	0.00	24.15	38	18,150	0.21%
2018/10/22	13	24.22	11	24.20	24.15	2	18,345	0.01%
2018/10/19	0	0.00	2	24.35	24.30	-2	19,115	-0.01%
2018/10/18	1	24.15	0	0.00	24.25	1	19,532	0.01%
2018/10/17	0	0.00	1	24.40	24.15	-1	20,042	0.00%
2018/10/16	1	24.35	0	0.00	24.45	1	20,047	0.00%
2018/10/15	2	24.05	0	0.00	24.05	2	19,874	0.01%
2018/10/12	4	24.20	1	24.35	24.50	3	19,699	0.02%
2018/10/11	17	24.70	0	0.00	24.20	17	19,466	0.09%
2018/10/09	0	0.00	113	25.37	25.35	-113	18,594	-0.61%	大賣/鉅額交易
2018/10/08	2	25.30	0	0.00	25.25	2	18,261	0.01%
2018/10/05	0	0.00	4	24.85	25.10	-4	18,143	-0.02%
2018/10/04	0	0.00	1	25.35	25.40	-1	17,992	-0.01%
2018/10/03	4	25.50	1	25.45	25.45	3	17,849	0.02%
2018/10/02	13.1	25.20	70	25.20	25.20	-56.9	17,636	-0.32%
2018/10/01	0.1	25.35	0	0.00	25.50	0.1	17,469	0.00%
2018/09/28	30	25.50	12	25.50	25.50	18	17,346	0.10%
2018/09/27	0	0.00	1	25.40	25.45	-1	16,943	-0.01%
2018/09/26	10	25.45	10	25.47	25.45	0	16,810	0.00%
2018/09/25	33	25.40	11	25.35	25.35	22	16,673	0.13%
2018/09/21	0	0.00	2	25.15	25.25	-2	16,545	-0.01%
2018/09/19	0	0.00	13	25.07	25.10	-13	16,357	-0.08%
2018/09/18	0	0.00	8	24.89	25.00	-8	16,396	-0.05%
2018/09/14	1	24.50	0	0.00	24.45	1	16,245	0.01%
2018/09/12	6	24.30	3	24.33	24.30	3	16,122	0.02%
2018/09/11	22	24.36	2	24.65	24.55	20	16,089	0.12%
2018/09/10	12	24.50	0	0.00	24.60	12	16,129	0.07%
2018/09/07	0	0.00	1	24.80	24.70	-1	16,402	-0.01%
2018/09/06	0	0.00	2	24.78	24.80	-2	16,464	-0.01%
2018/09/05	1	24.70	0	0.00	24.65	1	16,381	0.01%
2018/09/04	0	0.00	1	24.95	24.95	-1	16,351	-0.01%
2018/09/03	1	24.90	0	0.00	24.85	1	16,381	0.01%
2018/08/31	0.5	25.10	0.5	25.10	25.15	0	16,311	0.00%
2018/08/30	1	25.30	1	25.30	25.25	0	16,306	0.00%
2018/08/28	0	0.00	3	25.32	25.50	-3	16,458	-0.02%
2018/08/23	0	0.00	1	25.45	25.50	-1	17,559	-0.01%
2018/08/22	2	25.35	3	25.32	25.30	-1	17,578	-0.01%
2018/08/21	0	0.00	27	25.00	25.00	-27	17,100	-0.16%
2018/08/20	0	0.00	1	24.95	24.95	-1	16,914	-0.01%
2018/08/17	0	0.00	15	24.95	24.65	-15	16,776	-0.09%
2018/08/15	1	24.95	0	0.00	24.75	1	16,584	0.01%
2018/08/09	0	0.00	1	24.90	24.85	-1	15,519	-0.01%
2018/08/01	0	0.00	13	24.90	24.95	-13	15,059	-0.09%
2018/07/31	0	0.00	2	24.90	25.00	-2	14,917	-0.01%
2018/07/27	0	0.00	1	24.60	24.65	-1	14,454	-0.01%
2018/07/26	0	0.00	16	24.07	24.65	-16	14,269	-0.11%
2018/07/25	15	24.76	11	24.75	24.80	4	13,646	0.03%
2018/07/23	2	24.15	4	24.20	24.25	-2	12,709	-0.02%
2018/07/20	100	24.15	0	0.00	24.25	100	12,691	0.79%
2018/07/17	0	0.00	1	23.90	24.00	-1	12,655	-0.01%
2018/07/12	0	0.00	1	23.80	23.80	-1	12,811	-0.01%
2018/07/03	2	23.25	1	23.30	23.25	1	13,391	0.01%
2018/07/02	1	23.40	0	0.00	23.25	1	13,425	0.01%
2018/06/27	5	23.32	0.2	23.35	23.25	4.8	13,223	0.04%
2018/06/25	1	23.40	0	0.00	23.40	1	13,264	0.01%
2018/06/20	0	0.00	3	23.67	23.80	-3	13,457	-0.02%
2018/06/19	2	23.45	0	0.00	23.40	2	13,396	0.01%
2018/06/15	2	23.68	0	0.00	23.65	2	13,211	0.02%
2018/06/14	1	23.65	0	0.00	23.70	1	12,912	0.01%
2018/06/12	3	24.00	0	0.00	24.15	3	13,129	0.02%
2018/06/06	0	0.00	1	24.20	24.25	-1	13,178	-0.01%
2018/06/05	0	0.00	4.3	24.20	24.30	-4.3	13,165	-0.03%
2018/06/04	4	24.00	8	24.04	24.20	-4	13,052	-0.03%
2018/05/31	0	0.00	1	23.25	23.60	-1	12,562	-0.01%
2018/05/29	3	23.40	0	0.00	23.40	3	12,372	0.02%
2018/05/25	0	0.00	0.4	23.35	23.35	-0.4	12,812	0.00%
2018/05/24	0	0.00	0.6	23.30	23.25	-0.6	12,910	0.00%
2018/05/23	1	23.30	0	0.00	23.20	1	13,186	0.01%
2018/05/22	0	23.35	0	0.00	23.30	0	13,363	0.00%
2018/05/16	0	0.00	1	23.50	23.50	-1	14,391	-0.01%
2018/05/15	1	23.35	0	0.00	23.35	1	14,759	0.01%
2018/05/14	0	0.00	0.2	23.50	23.50	-0.2	15,330	0.00%
2018/05/11	0	0.00	0	23.50	23.55	0	15,526	0.00%
2018/05/10	6	23.45	1	23.45	23.45	5	15,555	0.03%
2018/05/09	2	23.35	0	0.00	23.45	2	15,548	0.01%
2018/05/07	12	23.25	11	23.30	23.25	1	15,800	0.01%
2018/05/04	1	23.25	1	23.30	23.25	0	15,907	0.00%
2018/05/03	10	23.33	0	0.00	23.25	10	15,970	0.06%
2018/05/02	1	23.95	1	23.65	23.65	0	16,037	0.00%
2018/04/30	1	23.50	4	23.40	23.50	-3	15,952	-0.02%
2018/04/27	0	0.00	1	23.40	23.40	-1	15,873	-0.01%
2018/04/25	3	23.30	0	0.00	23.40	3	15,937	0.02%
2018/04/20	0	0.00	1	23.70	23.65	-1	16,060	-0.01%
2018/04/19	1	23.65	1	23.55	23.70	0	16,118	0.00%
2018/04/17	2	23.35	0	0.00	23.30	2	16,402	0.01%
2018/04/13	1	23.50	0	0.00	23.45	1	16,896	0.01%
2018/04/11	4	23.64	0	0.00	23.60	4	17,553	0.02%
2018/04/10	3	23.58	0	0.00	23.75	3	17,768	0.02%
2018/04/03	2	23.40	0	0.00	23.35	2	17,720	0.01%
2018/03/31	3	23.52	0	0.00	23.45	3	17,721	0.02%
2018/03/29	1	23.20	0	0.00	23.20	1	17,851	0.01%
2018/03/27	1	23.50	1	23.60	23.55	0	17,637	0.00%
2018/03/26	7	23.35	0	0.00	23.45	7	17,596	0.04%
2018/03/23	3	23.48	3	23.55	23.50	0	17,539	0.00%
2018/03/22	5	23.80	0	0.00	23.85	5	17,424	0.03%
2018/03/21	1	23.75	0	0.00	23.75	1	17,370	0.01%
2018/03/19	1	23.75	1	23.80	23.90	0	17,683	0.00%
2018/03/15	1	23.80	1	23.85	23.75	0	17,447	0.00%
2018/03/14	2	23.85	0	0.00	23.85	2	17,442	0.01%
2018/03/13	5	23.83	0	0.00	23.85	5	17,434	0.03%
2018/03/12	2	23.70	1	23.70	23.70	1	17,215	0.01%
2018/03/09	2	23.53	0	0.00	23.60	2	17,252	0.01%
2018/03/08	2	23.50	0	0.00	23.50	2	17,209	0.01%
2018/03/07	2	23.60	0	23.70	23.50	2	17,120	0.01%
2018/03/06	5	23.70	0	0.00	23.70	5	16,947	0.03%
2018/03/05	10	23.64	0	0.00	23.60	10	17,210	0.06%
2018/03/02	2	23.95	0	0.00	23.95	2	16,891	0.01%
2018/03/01	1	24.30	0	0.00	24.40	1	16,605	0.01%
2018/02/27	2	24.35	1	24.50	24.10	1	16,290	0.01%
2018/02/23	1	24.35	1	24.50	24.50	0	15,938	0.00%
2018/02/22	1	24.05	0	0.00	24.30	1	15,768	0.01%
2018/02/21	0	0.00	1	24.00	24.50	-1	15,556	-0.01%
2018/02/12	1	23.70	0	0.00	23.65	1	15,225	0.01%
2018/02/09	0	0.00	4	23.70	23.75	-4	15,056	-0.03%
2018/02/07	2	23.75	0	0.00	23.60	2	14,770	0.01%
2018/02/06	6	23.87	2	23.65	23.60	4	14,412	0.03%
2018/01/30	2	25.00	10	25.20	24.90	-8	13,336	-0.06%
2018/01/26	1	25.10	0	0.00	25.10	1	13,022	0.01%
2018/01/25	0	0.00	4	24.90	25.10	-4	12,946	-0.03%
2018/01/24	1	24.75	1	24.75	25.00	0	12,803	0.00%
2018/01/23	0	0.00	1	24.90	25.00	-1	12,763	-0.01%
2018/01/22	0	0.00	1	25.10	25.05	-1	12,770	-0.01%
2018/01/19	0.4	25.00	3	25.10	25.10	-2.6	12,628	-0.02%
2018/01/18	1	25.15	0	0.00	25.15	1	12,544	0.01%
2018/01/17	0	0.00	1	25.15	25.15	-1	12,405	-0.01%
2018/01/12	2	25.30	10	25.40	25.35	-8	12,011	-0.07%
2018/01/11	0	0.00	1	25.30	25.30	-1	11,740	-0.01%
2018/01/09	0	0.00	36	25.10	25.25	-36	11,310	-0.32%
2018/01/08	0	0.00	5	25.14	25.25	-5	11,124	-0.04%
2018/01/05	0	0.00	4	24.95	24.95	-4	10,659	-0.04%
2018/01/03	17	24.85	13	24.83	24.90	4	10,285	0.04%
2018/01/02	0	0.00	5	24.70	24.70	-5	9,954	-0.05%