中鋼 (2002)-國票-中港券商分點個股進出

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
20.00
漲跌
▼0.25
漲幅
-1.23%
成交量
22,756張
產業
上市鋼鐵類股
3599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港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
2024/12/17	8	20.04	1	20.10	20.00	7	24,054	0.03%
2024/12/16	3	20.07	2	20.25	20.25	1	24,007	0.00%
2024/12/13	7	20.29	1	20.30	20.25	6	23,804	0.03%
2024/12/12	6	20.58	1	20.65	20.50	5	23,691	0.02%
2024/12/11	4	20.80	1	20.85	20.80	3	23,666	0.01%
2024/12/10	3	21.02	2	21.15	21.00	1	23,769	0.00%
2024/12/09	2	21.08	1	21.15	21.00	1	23,825	0.00%
2024/12/06	3	21.23	2	21.33	21.15	1	23,988	0.00%
2024/12/05	9	21.52	0	0.00	21.20	9	24,141	0.04%
2024/12/04	2	21.40	0	0.00	21.65	2	24,261	0.01%
2024/12/03	0	0.00	2	21.35	21.55	-2	24,766	-0.01%
2024/12/02	1	21.20	2	21.35	21.20	-1	24,857	0.00%
2024/11/29	3	21.25	4	21.35	21.20	-1	24,772	0.00%
2024/11/25	1	22.20	0	0.00	22.30	1	24,804	0.00%
2024/11/22	0	0.00	1.1	22.20	22.10	-1.1	24,466	0.00%
2024/11/21	3	22.10	1	22.10	22.05	2	24,478	0.01%
2024/11/20	1	22.25	0	0.00	22.30	1	24,592	0.00%
2024/11/15	1	22.25	0	22.25	22.05	1	24,873	0.00%
2024/11/12	2	22.43	0	0.00	22.30	2	25,805	0.01%
2024/11/11	0	0.00	5	23.05	23.20	-5	25,493	-0.02%
2024/11/08	1	23.40	7	23.34	23.25	-6	25,462	-0.02%
2024/11/07	7	23.35	3	23.25	23.15	4	25,731	0.02%
2024/11/06	0	0.00	13.1	22.98	23.10	-13.1	25,544	-0.05%
2024/11/05	0	0.00	3	22.75	22.90	-3	25,543	-0.01%
2024/11/01	0	0.00	6	22.75	22.70	-6	26,717	-0.02%
2024/10/29	1	22.55	0	0.00	22.60	1	26,654	0.00%
2024/10/28	4	22.65	5	22.70	22.75	-1	26,694	0.00%
2024/10/24	0	0.00	1	22.35	22.25	-1	26,874	0.00%
2024/10/23	1	22.35	2	22.35	22.30	-1	27,323	0.00%
2024/10/22	0	0.00	14	22.39	22.40	-14	27,432	-0.05%
2024/10/21	2	22.65	3	23.20	22.60	-1	27,599	0.00%
2024/10/18	3	22.90	17	22.96	22.95	-14	27,653	-0.05%
2024/10/16	0	0.00	1	22.35	22.15	-1	27,611	0.00%
2024/10/11	10	22.85	0	0.00	22.70	10	27,485	0.04%
2024/10/09	3	23.20	0	0.00	22.70	3	27,634	0.01%
2024/10/08	0	0.00	4	23.75	23.70	-4	27,432	-0.01%
2024/10/07	2	23.75	22	23.74	23.80	-20	26,949	-0.07%
2024/10/01	1	23.20	0	0.00	23.35	1	25,472	0.00%
2024/09/27	73	22.86	64	23.33	23.10	9	24,303	0.04%
2024/09/26	0	0.00	0.4	21.75	21.75	-0.4	23,112	0.00%
2024/09/25	1	21.85	5	21.62	21.85	-4	23,053	-0.02%
2024/09/24	7.1	21.11	7	21.21	21.30	0.1	22,731	0.00%
2024/09/23	5	21.16	6	21.26	21.25	-1	22,814	0.00%
2024/09/20	10	21.23	11	21.37	21.15	-1	23,212	0.00%
2024/09/19	14	21.23	7	21.31	21.30	7	22,407	0.03%
2024/09/18	4	21.44	8	21.56	21.60	-4	22,463	-0.02%
2024/09/16	4	21.38	6	21.21	21.40	-2	23,348	-0.01%
2024/09/13	3	21.02	18	20.94	21.05	-15	23,460	-0.06%
2024/09/12	3	20.42	23	20.48	20.65	-20	23,543	-0.08%
2024/09/11	14	20.19	2	20.23	20.20	12	23,559	0.05%
2024/09/10	2	20.43	1	20.50	20.40	1	23,380	0.00%
2024/09/09	8	20.53	2	20.53	20.55	6	23,487	0.03%
2024/09/06	6	20.96	2	20.95	21.05	4	23,560	0.02%
2024/09/05	1	21.05	9	21.10	21.10	-8	23,635	-0.03%
2024/09/04	106	21.39	2	21.20	21.20	104	24,124	0.43%	大買/鉅額交易
2024/09/03	8	22.03	0	0.00	21.90	8	23,823	0.03%
2024/09/02	8	22.17	1	22.40	22.10	7	23,987	0.03%
2024/08/30	1	22.30	3	22.42	22.25	-2	24,273	-0.01%
2024/08/29	3	22.25	3	22.32	22.30	0	24,221	0.00%
2024/08/28	3	22.28	4.1	22.39	22.35	-1.1	24,472	0.00%
2024/08/27	1	22.20	6	22.31	22.40	-5	25,318	-0.02%
2024/08/26	1	22.20	6	22.31	22.35	-5	25,617	-0.02%
2024/08/23	4	22.14	3	22.22	22.15	1	26,030	0.00%
2024/08/22	3	22.22	14	22.24	22.30	-11	26,224	-0.04%
2024/08/21	0	0.00	1	22.05	21.95	-1	26,560	0.00%
2024/08/20	3	21.93	13	22.00	21.95	-10	26,813	-0.04%
2024/08/19	10	22.06	0	0.00	22.00	10	27,256	0.04%
2024/08/16	14	22.26	11	22.44	22.30	3	27,498	0.01%
2024/08/15	19	22.49	5	22.74	22.30	14	27,289	0.05%
2024/08/14	11	22.94	17	22.62	22.70	-6	27,141	-0.02%
2024/08/13	4	22.14	0	0.00	22.10	4	26,556	0.02%
2024/08/12	8.1	22.36	4	22.55	22.25	4.1	26,913	0.02%
2024/08/09	9	22.36	10	22.46	22.30	-1	27,033	0.00%
2024/08/08	1	22.00	1	22.10	22.10	0	26,735	0.00%
2024/08/07	1	22.00	1	22.10	22.30	0	26,724	0.00%
2024/08/06	0	22.05	0	0.00	22.10	0	26,574	0.00%
2024/08/05	3.3	22.18	7	21.89	21.95	-3.8	26,095	-0.01%
2024/08/02	6.1	22.98	2	23.05	23.00	4.1	25,629	0.02%
2024/08/01	6	23.17	4	23.23	23.15	2	25,433	0.01%
2024/07/31	1	22.95	8	23.15	23.20	-7	25,449	-0.03%
2024/07/30	0.1	23.00	2	23.03	23.10	-1.9	25,532	-0.01%
2024/07/29	1	22.90	0	0.00	22.90	1	25,433	0.00%
2024/07/26	3	22.93	0	0.00	22.90	3	25,570	0.01%
2024/07/23	5	23.12	2	23.15	23.15	3	25,346	0.01%
2024/07/22	4	23.15	2	23.10	23.10	2	25,325	0.01%
2024/07/19	5	23.35	0	0.00	23.35	5	25,081	0.02%
2024/07/18	4	23.48	10	23.51	23.50	-6	24,908	-0.02%
2024/07/17	0	0.00	6	23.33	23.35	-6	24,757	-0.02%
2024/07/16	18	23.18	0	0.00	23.10	18	24,911	0.07%
2024/07/15	0	0.00	20.2	23.31	23.40	-20.2	25,196	-0.08%
2024/07/12	7	23.11	10	23.21	23.10	-3	25,468	-0.01%
2024/07/11	6	23.08	7.5	23.02	23.05	-1.5	25,540	-0.01%
2024/07/10	6	23.08	1	23.05	23.05	5	25,617	0.02%
2024/07/09	11	23.28	0	0.00	23.20	11	25,670	0.04%
2024/07/08	11	23.43	4	23.48	23.50	7	25,820	0.03%
2024/07/05	2.5	23.46	4	23.49	23.55	-1.6	26,036	-0.01%
2024/07/04	0	0.00	15	23.32	23.50	-15	26,608	-0.06%
2024/07/03	1	23.05	2.1	23.13	23.10	-1.1	28,092	0.00%
2024/07/02	3	23.02	1	23.10	23.00	2	28,571	0.01%
2024/07/01	6	23.08	0	0.00	23.05	6	29,012	0.02%
2024/06/28	0	0.00	3	23.17	23.10	-3	29,125	-0.01%
2024/06/27	3	23.03	3	23.13	23.05	0	28,944	0.00%
2024/06/26	13.2	23.16	0	0.00	23.05	13.2	28,715	0.05%
2024/06/25	4	23.33	2	23.43	23.30	2	28,236	0.01%
2024/06/24	5	23.48	1	23.60	23.40	4	28,032	0.01%
2024/06/21	7	23.62	6	23.76	23.60	1	27,922	0.00%
2024/06/20	3	23.68	7	23.70	23.70	-4	26,929	-0.01%
2024/06/19	10	23.50	2	23.58	23.50	8	26,735	0.03%
2024/06/18	5	23.39	3	23.47	23.40	2	26,662	0.01%
2024/06/17	4	23.41	8	23.48	23.45	-4	26,699	-0.01%
2024/06/14	2	23.28	0	0.00	23.25	2	26,750	0.01%
2024/06/13	3.5	23.33	4	23.44	23.30	-0.5	26,786	0.00%
2024/06/11	9.1	23.46	5	23.57	23.35	4.1	26,722	0.02%
2024/06/07	1	23.65	15.6	23.62	23.70	-14.6	26,389	-0.06%
2024/06/06	7	23.57	2	23.63	23.50	5	26,157	0.02%
2024/06/05	4	23.56	3	23.62	23.55	1	25,865	0.00%
2024/06/04	8	23.64	5	23.70	23.60	3	25,876	0.01%
2024/06/03	3	23.72	3	23.82	23.80	0	25,801	0.00%
2024/05/31	10	23.81	1	23.85	23.75	9	25,771	0.03%
2024/05/30	9.1	23.86	2	23.93	23.85	7.1	25,130	0.03%
2024/05/29	9	24.03	0	0.00	23.95	9	25,086	0.04%
2024/05/28	21	24.15	1	24.20	24.20	20	24,969	0.08%
2024/05/27	2	23.95	1	24.00	23.90	1	25,149	0.00%
2024/05/22	0	0.00	110	24.65	24.60	-110	24,097	-0.46%	大賣/鉅額交易
2024/05/21	110	25.08	2	25.10	24.90	108	23,503	0.46%	大買/鉅額交易
2024/05/20	0	0.00	2	25.15	25.25	-2	23,399	-0.01%
2024/05/15	0	0.00	5	24.85	24.75	-5	22,889	-0.02%
2024/05/14	0	0.00	0.2	25.00	25.00	-0.2	22,969	0.00%
2024/05/13	0	0.00	3	24.85	24.85	-3	22,959	-0.01%
2024/05/10	0	0.00	19	24.64	24.80	-19	22,880	-0.08%
2024/05/09	2	24.65	0	0.00	24.60	2	22,874	0.01%
2024/05/08	0	0.00	9	24.70	24.75	-9	22,990	-0.04%
2024/05/07	0	0.00	5	24.97	24.90	-5	22,825	-0.02%
2024/05/03	0	0.00	2	25.05	24.95	-2	22,734	-0.01%
2024/05/02	0.1	24.85	1	24.85	24.95	-0.9	22,550	0.00%
2024/04/30	2	25.00	10	24.86	24.85	-8	22,573	-0.04%
2024/04/29	0	0.00	3	24.72	25.00	-3	22,531	-0.01%
2024/04/26	2	24.55	4	24.68	24.55	-2	22,361	-0.01%
2024/04/25	4.1	24.55	1	24.60	24.55	3.1	22,522	0.01%
2024/04/24	1	24.75	0	0.00	24.75	1	22,584	0.00%
2024/04/23	2	24.90	0	0.00	24.85	2	22,958	0.01%
2024/04/22	0	0.00	4	24.70	24.70	-4	23,079	-0.02%
2024/04/19	6	24.48	1	24.55	24.45	5	22,843	0.02%
2024/04/18	3	24.65	3	24.67	24.80	0	22,443	0.00%
2024/04/17	4	24.34	3	24.43	24.45	1	22,124	0.00%
2024/04/16	5	24.29	1	24.30	24.25	4	21,924	0.02%
2024/04/15	2.1	24.61	1	24.60	24.55	1.1	21,955	0.00%
2024/04/12	1.8	24.92	5	24.80	24.85	-3.2	21,603	-0.01%
2024/04/11	1	25.35	0	0.00	25.30	1	21,411	0.00%
2024/04/10	23	25.72	15	26.07	25.60	8	21,174	0.04%
2024/04/09	62	25.98	27	26.01	26.05	35	20,756	0.17%
2024/04/08	20	25.00	55	24.74	25.00	-35	19,149	-0.18%
2024/04/03	58	24.61	31	24.62	24.65	27	18,646	0.14%
2024/04/02	2	24.15	9	24.16	24.30	-7	18,076	-0.04%
2024/04/01	0	0.00	12.6	23.98	24.00	-12.6	18,022	-0.07%
2024/03/29	5	23.90	3	23.92	23.90	2	18,075	0.01%
2024/03/28	3	23.83	1	23.85	23.80	2	18,183	0.01%
2024/03/27	1	23.90	1	24.05	23.90	0	18,448	0.00%
2024/03/26	1	23.80	7.5	23.94	24.00	-6.5	18,659	-0.03%
2024/03/25	4	23.78	0	0.00	23.85	4	19,003	0.02%
2024/03/22	3	23.80	3	23.97	23.95	0	19,488	0.00%
2024/03/21	3	23.63	9	23.79	23.85	-6	20,422	-0.03%
2024/03/20	2.3	23.58	1	23.70	23.50	1.3	21,978	0.01%
2024/03/19	1	23.60	1.1	23.75	23.65	-0.1	22,295	0.00%
2024/03/18	5	23.64	0	0.00	23.70	5	22,698	0.02%
2024/03/15	2	23.93	0	0.00	23.85	2	22,887	0.01%
2024/03/14	1	23.80	2	23.98	24.05	-1	23,135	0.00%
2024/03/13	11	23.86	0	0.00	23.95	11	23,130	0.05%
2024/03/12	0	0.00	2	24.13	24.15	-2	22,921	-0.01%
2024/03/11	1	24.00	0	0.00	24.05	1	23,083	0.00%
2024/03/08	9	23.97	11	24.01	24.10	-2	23,355	-0.01%
2024/03/07	3	23.95	0	0.00	23.95	3	23,599	0.01%
2024/03/06	7	24.05	6	24.08	24.05	1	24,137	0.00%
2024/03/05	13	24.10	0	0.00	24.05	13	25,743	0.05%
2024/03/04	3	24.22	2	24.15	24.20	1	26,527	0.00%
2024/03/01	4	24.41	14	24.35	24.45	-10	27,266	-0.04%
2024/02/29	3	24.57	0	0.00	24.60	3	27,983	0.01%
2024/02/27	14	24.68	0	0.00	24.65	14	28,695	0.05%
2024/02/26	1	24.90	0	0.00	24.90	1	29,191	0.00%
2024/02/23	3	25.03	0	0.00	25.00	3	29,768	0.01%
2024/02/22	2	25.15	1	25.30	25.15	1	30,494	0.00%
2024/02/21	2	25.18	4	25.25	25.25	-2	30,630	-0.01%
2024/02/20	4	25.30	0	0.00	25.30	4	30,797	0.01%
2024/02/19	0	0.00	1	25.30	25.40	-1	31,056	0.00%
2024/02/15	0.1	24.65	30	24.61	24.60	-29.9	31,562	-0.09%
2024/02/01	0	0.00	1	25.20	25.25	-1	31,600	0.00%
2024/01/30	0	0.00	1	25.15	25.05	-1	31,894	0.00%
2024/01/29	3	25.40	10	25.40	25.45	-7	32,286	-0.02%
2024/01/26	0	0.00	1	25.10	25.25	-1	32,375	0.00%
2024/01/23	2	24.75	0	0.00	24.80	2	32,402	0.01%
2024/01/22	0	0.00	1	24.80	24.75	-1	32,302	0.00%
2024/01/19	5.2	24.65	2.2	24.71	24.65	3	32,342	0.01%
2024/01/18	3	24.98	0	0.00	24.80	3	32,343	0.01%
2024/01/17	1.2	24.88	6	25.00	24.80	-4.8	32,692	-0.01%
2024/01/16	1.1	25.36	1	25.40	25.20	0.1	32,521	0.00%
2024/01/15	0	0.00	0.5	26.00	25.80	-0.5	32,397	0.00%
2024/01/09	0.1	26.15	0	0.00	26.00	0.1	34,423	0.00%
2024/01/03	1	26.55	0	0.00	26.70	1	34,778	0.00%
2023/12/29	0	0.00	1	26.90	27.00	-1	34,911	0.00%
2023/12/28	1	26.95	0	0.00	27.00	1	35,276	0.00%
2023/12/27	1	26.80	2	26.93	26.90	-1	35,434	0.00%
2023/12/26	0	0.00	4	26.89	26.90	-4	35,611	-0.01%
2023/12/25	0	0.00	8	26.83	26.85	-8	36,045	-0.02%
2023/12/22	0	0.00	1	26.50	26.75	-1	36,644	0.00%
2023/12/21	2	26.50	11	26.56	26.60	-9	36,500	-0.02%
2023/12/20	8	26.54	10	26.60	26.55	-2	36,266	-0.01%
2023/12/18	6	26.69	8	26.92	26.65	-2	35,758	-0.01%
2023/12/15	1	26.45	30	26.20	26.45	-29	34,745	-0.08%
2023/12/14	2	25.40	0	0.00	25.40	2	33,085	0.01%
2023/12/13	7	25.23	5	25.10	25.15	2	32,610	0.01%
2023/12/12	21.3	25.38	1	25.65	25.45	20.3	32,687	0.06%
2023/12/11	6	25.60	0	0.00	25.70	6	32,312	0.02%
2023/12/07	5	26.10	1	26.10	26.05	4	31,646	0.01%
2023/12/06	6	26.29	0	0.00	26.25	6	31,648	0.02%
2023/12/05	0	0.00	1	26.10	26.10	-1	31,527	0.00%
2023/12/04	12	25.80	0	0.00	26.05	12	31,330	0.04%
2023/12/01	0	0.00	1.2	25.87	26.00	-1.2	30,872	0.00%
2023/11/30	2	25.93	1	25.95	26.20	1	30,075	0.00%
2023/11/28	0	0.00	1	26.15	26.10	-1	27,448	0.00%
2023/11/27	0	0.00	0.5	25.95	26.15	-0.5	26,911	0.00%
2023/11/22	0.1	25.45	0	0.00	25.80	0.1	24,680	0.00%
2023/11/21	0	0.00	14	25.70	25.70	-14	24,330	-0.06%
2023/11/20	1	25.40	0	0.00	25.30	1	23,784	0.00%
2023/11/17	1	25.20	0	0.00	25.20	1	23,897	0.00%
2023/11/16	0	0.00	10	25.15	25.20	-10	23,902	-0.04%
2023/11/15	11	24.95	3	24.90	24.95	8	23,694	0.03%
2023/11/14	1	24.35	0	0.00	24.55	1	23,488	0.00%
2023/11/09	2	24.45	0	0.00	24.55	2	23,952	0.01%
2023/11/08	8.3	24.58	0	0.00	24.60	8.3	24,099	0.03%
2023/11/07	10	24.70	1	24.75	24.80	9	24,043	0.04%
2023/11/06	20	25.25	0	25.25	25.00	20	24,007	0.08%
2023/10/30	0	0.00	5	24.15	24.10	-5	24,425	-0.02%
2023/10/27	4	24.01	1	24.20	24.00	3	24,546	0.01%
2023/10/26	5	24.04	0	0.00	24.05	5	24,855	0.02%
2023/10/25	0	0.00	18	24.04	24.40	-18	24,877	-0.07%
2023/10/24	11	23.61	0	0.00	23.60	11	24,831	0.04%
2023/10/23	3	23.83	0	0.00	23.80	3	24,893	0.01%
2023/10/20	13	24.04	0	0.00	23.90	13	24,917	0.05%
2023/10/19	5	24.36	3	24.50	24.50	2	24,651	0.01%
2023/10/18	8	24.28	7	24.85	24.85	1	24,631	0.00%
2023/10/17	1	24.40	0	0.00	24.75	1	23,878	0.00%
2023/10/16	1	24.45	1	24.60	24.75	0	23,809	0.00%
2023/10/13	2	24.78	1	24.90	24.85	1	23,802	0.00%
2023/10/12	1	24.55	10	24.77	24.85	-9	23,787	-0.04%
2023/10/11	8.5	24.44	13	24.48	24.60	-4.5	23,649	-0.02%
2023/10/06	2	24.38	4	24.60	24.65	-2	23,291	-0.01%
2023/10/05	1	24.50	19	24.51	24.55	-18	23,213	-0.08%
2023/10/04	17	24.31	0	0.00	24.25	17	22,864	0.07%
2023/10/03	6	24.94	0	0.00	24.85	6	22,390	0.03%
2023/10/02	9.8	25.02	2	25.25	25.25	7.8	22,231	0.03%
2023/09/28	11	25.08	11	25.07	25.25	0	22,362	0.00%
2023/09/27	9	25.41	0.2	25.55	25.45	8.8	21,904	0.04%
2023/09/26	2	26.08	13	26.05	26.05	-11	21,314	-0.05%
2023/09/25	2	26.13	1	26.25	26.20	1	21,227	0.00%
2023/09/22	11	26.15	3	26.22	26.20	8	21,466	0.04%
2023/09/21	12.6	26.20	0	0.00	26.15	12.6	21,461	0.06%
2023/09/20	1	26.50	0	0.00	26.50	1	21,129	0.00%
2023/09/19	2	26.50	0	0.00	26.50	2	21,163	0.01%
2023/09/18	10	26.75	2	26.68	26.75	8	21,342	0.04%
2023/09/15	14	26.55	2	26.60	26.60	12	21,363	0.06%
2023/09/14	4	26.58	7.3	26.60	26.60	-3.3	20,796	-0.02%
2023/09/13	3	26.32	4	26.41	26.35	-1	20,744	0.00%
2023/09/12	1	26.25	2	26.40	26.30	-1	20,930	0.00%
2023/09/11	1	26.30	0	0.00	26.25	1	20,867	0.00%
2023/09/08	2	26.33	1	26.45	26.35	1	20,807	0.00%
2023/09/07	6	26.63	0	0.00	26.50	6	20,793	0.03%
2023/09/06	5	26.90	0	0.00	26.80	5	20,656	0.02%
2023/09/04	0	0.00	3	26.92	27.05	-3	20,597	-0.01%
2023/09/01	0	0.00	8	26.71	26.70	-8	20,572	-0.04%
2023/08/31	2	26.50	1	26.65	26.50	1	20,563	0.00%
2023/08/30	1	26.50	4	26.55	26.55	-3	20,161	-0.01%
2023/08/29	16	26.26	6	26.37	26.40	10	20,104	0.05%
2023/08/28	0	0.00	3	26.48	26.50	-3	19,863	-0.02%
2023/08/25	10	26.33	0	0.00	26.30	10	20,604	0.05%
2023/08/24	7	26.54	0	0.00	26.50	7	20,759	0.03%
2023/08/23	8	26.59	4	26.80	26.60	4	20,872	0.02%
2023/08/22	13	26.83	2	27.08	26.70	11	20,883	0.05%
2023/08/21	10	27.11	12	27.22	27.10	-2	20,951	-0.01%
2023/08/18	1	27.10	14	27.04	27.20	-13	21,018	-0.06%
2023/08/17	7	26.40	3	26.45	26.60	4	20,864	0.02%
2023/08/16	7.1	26.92	0	0.00	26.85	7.1	20,669	0.03%
2023/08/15	9.2	27.19	3	27.42	27.10	6.2	20,450	0.03%
2023/08/14	11	27.31	0	0.00	27.20	11	20,375	0.05%
2023/08/11	2	27.73	0	0.00	27.65	2	20,288	0.01%
2023/08/09	3	27.95	0	0.00	28.15	3	19,964	0.02%
2023/08/08	0	0.00	2	28.20	28.25	-2	19,821	-0.01%
2023/08/07	3	28.30	110	28.30	28.50	-107	19,652	-0.54%	大賣/鉅額交易
2023/08/04	36	28.00	8	28.23	28.30	28	19,542	0.14%
2023/08/02	4	28.03	4	28.26	28.00	0	19,568	0.00%
2023/08/01	3	28.10	3	28.25	28.15	0	19,103	0.00%
2023/07/31	12	27.98	0.3	28.15	27.95	11.7	19,064	0.06%
2023/07/28	89.2	28.38	0.3	28.30	28.20	88.9	18,801	0.47%
2023/07/27	6	28.38	13	28.41	28.45	-7	18,612	-0.04%
2023/07/26	3	28.38	3	28.45	28.55	0	18,339	0.00%
2023/07/25	5	29.44	7	29.45	29.35	-2	18,191	-0.01%
2023/07/24	3	29.28	4.1	29.37	29.40	-1.1	18,423	-0.01%
2023/07/21	12	29.23	4	29.33	29.25	8	18,479	0.04%
2023/07/20	1.1	29.16	3	29.38	29.45	-1.9	18,429	-0.01%
2023/07/19	3	29.12	3	29.28	29.30	0	18,152	0.00%
2023/07/18	3	29.17	8	29.24	29.20	-5	18,075	-0.03%
2023/07/17	0	0.00	4	29.26	29.30	-4	17,943	-0.02%
2023/07/14	3	29.10	1	29.30	29.15	2	18,019	0.01%
2023/07/13	0	0.00	5	29.10	29.05	-5	17,990	-0.03%
2023/07/12	2	28.78	2.4	28.91	28.85	-0.4	18,231	0.00%
2023/07/11	0	0.00	3	28.95	28.85	-3	18,450	-0.02%
2023/07/10	2	28.80	4	28.91	28.70	-2	18,897	-0.01%
2023/07/07	5	28.64	1	28.75	28.65	4	19,088	0.02%
2023/07/06	13	29.09	14	29.25	28.95	-1	19,032	-0.01%
2023/07/05	4	29.51	60	29.55	29.50	-56	18,642	-0.30%
2023/07/04	6	29.58	48.1	29.62	29.55	-42.1	18,571	-0.23%
2023/07/03	1	29.40	3	29.65	29.80	-2	18,535	-0.01%
2023/06/30	44	29.50	2	29.63	29.40	42	18,572	0.23%
2023/06/29	41	29.70	0	0.00	29.65	41	18,275	0.22%
2023/06/28	41	29.70	0	0.00	29.70	41	18,157	0.23%
2023/06/27	1	29.55	0	0.00	29.75	1	18,219	0.01%
2023/06/21	0	0.00	5	29.70	29.65	-5	18,157	-0.03%
2023/06/20	0	0.00	1	29.75	29.75	-1	18,113	-0.01%
2023/06/16	0	0.00	5	29.70	29.75	-5	18,049	-0.03%
2023/06/14	0	0.00	26	29.80	29.65	-26	18,448	-0.14%
2023/06/13	21	29.55	0	0.00	29.60	21	18,504	0.11%
2023/06/12	2	29.60	0	0.00	29.65	2	18,590	0.01%
2023/06/08	1.1	29.80	0	0.00	29.75	1.1	18,830	0.01%
2023/06/07	0	29.90	0	0.00	29.90	0	18,996	0.00%
2023/06/06	0	0.00	269	29.88	29.90	-269	19,059	-1.41%	大賣/鉅額交易
2023/06/05	5	29.50	2	29.75	29.60	3	19,128	0.02%
2023/06/02	0	0.00	15	29.43	29.40	-15	19,154	-0.08%
2023/06/01	51	29.15	4	29.20	29.10	47	19,112	0.25%
2023/05/31	54	29.01	11	29.25	29.00	43	19,040	0.23%
2023/05/30	4	29.05	2	29.18	29.00	2	18,395	0.01%
2023/05/29	11	29.15	1	29.30	29.05	10	18,552	0.05%
2023/05/26	10	29.33	146	29.30	29.20	-136	18,590	-0.73%	大賣/鉅額交易
2023/05/25	11	29.58	2	29.73	29.40	9	18,417	0.05%
2023/05/23	0	0.00	1	30.00	29.90	-1	18,389	-0.01%
2023/05/22	0	0.00	4	29.83	30.00	-4	18,345	-0.02%
2023/05/19	3	29.62	0	0.00	29.60	3	18,103	0.02%
2023/05/18	170	29.62	3	29.73	29.70	167	18,078	0.92%	大買/鉅額交易
2023/05/17	2	29.13	16.1	29.51	29.60	-14.1	18,061	-0.08%
2023/05/16	2	29.15	9	29.18	29.20	-7	17,856	-0.04%
2023/05/15	2	29.03	303	29.05	29.15	-301	17,817	-1.69%	大賣/鉅額交易
2023/05/12	2	29.18	0	0.00	29.00	2	17,776	0.01%
2023/05/11	2	29.18	0	0.00	29.15	2	17,699	0.01%
2023/05/10	1	29.20	1	29.35	29.35	0	17,751	0.00%
2023/05/09	1	29.10	9.3	29.24	29.35	-8.3	17,807	-0.05%
2023/05/08	3	29.30	7	29.28	29.30	-4	17,776	-0.02%
2023/05/05	3	29.02	1	29.10	29.10	2	17,797	0.01%
2023/05/04	6	29.04	0	0.00	29.10	6	17,883	0.03%
2023/05/03	2	29.08	0	0.00	29.15	2	17,938	0.01%
2023/05/02	17	29.26	2	29.38	29.30	15	18,221	0.08%
2023/04/28	18	29.14	23	28.99	29.10	-5	18,833	-0.03%
2023/04/27	46	28.93	40	28.95	28.90	6	18,787	0.03%
2023/04/26	21	29.28	14	29.45	29.30	7	18,472	0.04%
2023/04/25	2	29.90	0	0.00	29.75	2	18,392	0.01%
2023/04/24	3	30.02	200	30.05	30.05	-197	18,492	-1.07%	大賣/鉅額交易
2023/04/21	18	30.33	2	30.25	30.15	16	18,533	0.09%
2023/04/20	2	30.28	3	30.42	30.45	-1	18,599	-0.01%
2023/04/19	3	30.53	1	30.75	30.45	2	19,090	0.01%
2023/04/18	17	30.72	0	0.00	30.70	17	18,913	0.09%
2023/04/17	7	30.85	0	0.00	30.75	7	18,886	0.04%
2023/04/14	7.3	31.01	2	31.13	31.10	5.3	18,795	0.03%
2023/04/13	0	0.00	1	31.50	31.45	-1	18,821	-0.01%
2023/04/12	1	31.05	4	31.03	31.10	-3	18,533	-0.02%
2023/04/11	2	30.83	0	0.00	30.90	2	18,691	0.01%
2023/04/10	1	30.90	1	31.05	30.90	0	18,960	0.00%
2023/04/07	1	30.80	2	30.85	30.80	-1	19,061	-0.01%
2023/04/06	2	30.78	0	0.00	30.80	2	19,260	0.01%
2023/03/31	3	30.98	5	31.07	30.90	-2	19,621	-0.01%
2023/03/30	2	30.88	5	30.95	31.00	-3	21,941	-0.01%
2023/03/29	0	0.00	5	30.96	31.00	-5	24,190	-0.02%
2023/03/28	3	30.78	4	30.96	30.85	-1	25,765	0.00%
2023/03/27	5	30.90	1	30.85	30.90	4	27,362	0.01%
2023/03/24	3	31.10	7	31.15	31.10	-4	28,898	-0.01%
2023/03/23	0	0.00	5	31.20	31.25	-5	29,352	-0.02%
2023/03/22	143	31.30	0	0.00	31.20	143	29,610	0.48%	大買/鉅額交易
2023/03/17	0	0.00	5	31.45	31.45	-5	30,414	-0.02%
2023/03/15	0	0.00	7.1	30.85	30.70	-7.1	30,163	-0.02%
2023/03/13	0	0.00	1	31.10	31.00	-1	30,657	0.00%
2023/03/10	9	30.59	190	30.53	30.60	-181	30,725	-0.59%	大賣/鉅額交易
2023/03/09	2	30.78	7	31.01	30.75	-5	30,970	-0.02%
2023/03/08	1	31.00	0	0.00	31.20	1	31,556	0.00%
2023/03/07	0	0.00	5	31.10	31.10	-5	31,827	-0.02%
2023/03/06	5.8	30.76	0	0.00	30.80	5.8	32,278	0.02%
2023/03/03	2	30.70	0	0.00	30.70	2	32,666	0.01%
2023/03/02	19	30.54	10	30.33	30.65	9	33,313	0.03%
2023/03/01	18	30.50	5	30.95	30.30	13	33,269	0.04%
2023/02/24	4	31.50	0	0.00	31.40	4	32,884	0.01%
2023/02/23	2.6	31.95	0	0.00	31.80	2.6	32,816	0.01%
2023/02/22	2	31.95	5	31.90	31.95	-3	32,943	-0.01%
2023/02/21	3	31.85	19	32.08	32.10	-16	33,101	-0.05%
2023/02/20	10	31.78	0	0.00	32.00	10	33,056	0.03%
2023/02/17	2	31.65	1	31.65	31.70	1	33,345	0.00%
2023/02/16	2	31.70	1.5	31.63	31.60	0.5	34,103	0.00%
2023/02/15	2	31.50	2	31.55	31.35	0	34,376	0.00%
2023/02/13	5	31.33	0	0.00	31.45	5	34,452	0.01%
2023/02/10	1	31.15	0	0.00	31.25	1	34,587	0.00%
2023/02/06	4	31.15	0	0.00	31.05	4	34,949	0.01%
2023/02/03	10	31.50	0	0.00	31.40	10	34,828	0.03%
2023/02/02	10	31.75	10	31.95	31.95	0	34,818	0.00%
2023/02/01	11	31.90	0	0.00	32.00	11	34,770	0.03%
2023/01/31	7	32.20	10	32.10	31.65	-3	34,785	-0.01%
2023/01/17	3	31.08	0	0.00	31.20	3	33,992	0.01%
2023/01/16	0	0.00	0.8	31.05	31.05	-0.8	34,017	0.00%
2023/01/13	4	31.10	1.2	31.15	31.05	2.8	34,090	0.01%
2023/01/12	0	0.00	5	31.10	31.05	-5	34,885	-0.01%
2023/01/11	0.2	30.75	5	30.75	30.70	-4.8	34,972	-0.01%
2023/01/09	0	0.00	17.6	30.80	30.95	-17.6	35,303	-0.05%
2022/12/30	0.2	29.95	0	0.00	29.80	0.2	35,227	0.00%
2022/12/29	4	29.83	0	0.00	29.95	4	35,231	0.01%
2022/12/28	0	0.00	0.5	30.42	30.60	-0.5	35,061	0.00%
2022/12/27	0	0.00	5	30.46	30.30	-5	34,931	-0.01%
2022/12/26	22	30.84	20	30.50	30.60	2	34,857	0.01%
2022/12/23	0	0.00	61	30.30	30.70	-61	34,932	-0.17%
2022/12/22	212	30.58	180	30.58	30.65	32	34,654	0.09%	大買/大賣/
2022/12/21	40	29.53	67	29.52	29.70	-27	32,460	-0.08%
2022/12/20	5	28.70	5	28.50	28.45	0	30,545	0.00%
2022/12/19	0.1	28.50	0	0.00	28.30	0.1	29,331	0.00%
2022/12/15	0	0.00	2	29.30	29.25	-2	26,717	-0.01%
2022/12/14	0	0.00	11	29.25	29.05	-11	26,766	-0.04%
2022/12/13	2	29.35	4	29.26	29.15	-2	27,093	-0.01%
2022/12/12	0	0.00	2	29.00	29.00	-2	26,667	-0.01%
2022/12/09	0	0.00	5	29.00	29.05	-5	27,144	-0.02%
2022/12/08	0	0.00	2	29.00	28.95	-2	27,143	-0.01%
2022/12/06	1	28.80	0	0.00	29.00	1	27,066	0.00%
2022/12/05	0	0.00	21	29.10	29.20	-21	26,901	-0.08%
2022/12/01	0	0.00	17	29.29	29.25	-17	26,934	-0.06%
2022/11/30	0	0.00	1	29.20	29.15	-1	26,661	0.00%
2022/11/29	0	0.00	1.2	28.52	28.70	-1.2	26,061	0.00%
2022/11/28	11	27.99	0	0.00	27.90	11	25,715	0.04%
2022/11/25	5	29.19	1	29.50	28.75	4	25,289	0.02%
2022/11/24	0	0.00	4	29.35	29.20	-4	24,984	-0.02%
2022/11/23	1	28.90	20	29.00	29.00	-19	24,482	-0.08%
2022/11/21	0	0.00	10	28.85	29.00	-10	24,325	-0.04%
2022/11/15	2	29.10	11	29.10	29.10	-9	23,637	-0.04%
2022/11/14	0	0.00	10.8	28.84	28.95	-10.8	23,327	-0.05%
2022/11/11	0	0.00	6	27.96	28.00	-6	22,650	-0.03%
2022/11/10	1	27.75	0	0.00	27.55	1	22,457	0.00%
2022/11/09	0	0.00	1	27.50	27.80	-1	22,554	0.00%
2022/11/08	0	0.00	2	27.25	27.40	-2	22,670	-0.01%
2022/11/07	5	26.96	3	27.07	27.15	2	22,823	0.01%
2022/11/04	3	26.60	3	26.75	26.75	0	22,951	0.00%
2022/11/03	3	26.82	2	26.98	26.85	1	22,855	0.00%
2022/11/02	1	26.85	7	27.07	27.20	-6	22,868	-0.03%
2022/11/01	1	26.85	8	27.00	27.00	-7	23,055	-0.03%
2022/10/31	3	26.83	1	26.95	26.85	2	23,188	0.01%
2022/10/28	9	26.80	3	27.15	27.15	6	23,351	0.03%
2022/10/27	11	27.15	0.2	27.50	27.05	10.8	23,482	0.05%
2022/10/25	1.1	27.21	105.3	27.15	27.25	-104.2	24,274	-0.43%	大賣/鉅額交易
2022/10/24	0	0.00	20	28.12	28.00	-20	24,257	-0.08%
2022/10/21	13	27.97	0	28.05	28.05	13	24,644	0.05%
2022/10/20	10	27.85	10	28.36	28.60	0	25,118	0.00%
2022/10/19	2	27.35	5	27.65	27.45	-3	25,560	-0.01%
2022/10/18	0.1	27.20	6	27.28	27.20	-6	26,871	-0.02%
2022/10/14	6	27.04	2	26.90	26.90	4	28,299	0.01%
2022/10/13	3	27.38	0	0.00	26.90	3	28,945	0.01%
2022/10/12	1	27.15	1	27.30	27.50	0	29,660	0.00%
2022/10/11	1	27.30	5	27.39	27.35	-4	30,472	-0.01%
2022/10/07	1	27.60	0	0.00	27.55	1	30,607	0.00%
2022/10/06	0	0.00	2	27.68	27.80	-2	30,887	-0.01%
2022/10/05	8	27.54	10	27.58	27.60	-2	31,326	-0.01%
2022/10/04	0	0.00	3	26.95	27.20	-3	31,457	-0.01%
2022/10/03	2	26.45	0	0.00	26.45	2	31,377	0.01%
2022/09/30	2	26.83	0	0.00	26.70	2	31,568	0.01%
2022/09/29	0	0.00	1	26.90	27.00	-1	31,718	0.00%
2022/09/28	0.1	26.65	0	0.00	26.65	0.1	31,910	0.00%
2022/09/27	6.1	26.83	0.1	27.15	26.80	6	32,055	0.02%
2022/09/26	0.1	27.20	6	27.12	27.10	-6	32,168	-0.02%
2022/09/23	1	27.85	5	27.90	27.85	-4	32,220	-0.01%
2022/09/22	0.1	27.60	0	0.00	28.45	0.1	32,618	0.00%
2022/09/21	11.3	28.07	2	28.00	28.35	9.3	32,579	0.03%
2022/09/20	16	28.56	2	28.55	28.60	14	32,492	0.04%
2022/09/19	4	29.41	0	0.00	29.30	4	32,363	0.01%
2022/09/13	1	29.65	5	29.70	29.80	-4	36,034	-0.01%
2022/09/12	0	0.00	5	29.70	29.70	-5	36,581	-0.01%
2022/09/08	0	0.00	30	29.20	29.25	-30	37,020	-0.08%
2022/09/07	2.2	28.77	6	29.30	28.75	-3.8	36,978	-0.01%
2022/09/06	0	0.00	21.3	29.14	29.20	-21.3	36,898	-0.06%
2022/09/05	0	0.00	6	28.95	29.00	-6	37,080	-0.02%
2022/09/01	4	28.54	3	28.55	28.55	1	37,280	0.00%
2022/08/30	2	28.80	1	28.75	29.00	1	37,157	0.00%
2022/08/26	21.2	29.20	1	29.35	29.25	20.2	37,425	0.05%
2022/08/25	3	29.17	0	29.15	29.15	3	37,641	0.01%
2022/08/24	0	0.00	2	29.13	29.05	-2	37,952	-0.01%
2022/08/23	10	28.80	0	0.00	28.80	10	38,628	0.03%
2022/08/22	15	29.00	0	0.00	29.00	15	38,968	0.04%
2022/08/18	3	28.95	3	29.15	29.20	0	39,328	0.00%
2022/08/17	3	29.10	0	0.00	29.20	3	39,403	0.01%
2022/08/16	0	0.00	2	29.10	29.00	-2	39,474	-0.01%
2022/08/12	5	28.80	5	28.80	28.75	0	39,496	0.00%
2022/08/11	21	28.45	26	28.19	28.45	-5	39,794	-0.01%
2022/08/10	2	28.00	0	0.00	28.00	2	39,839	0.01%
2022/08/09	3	27.90	4	28.04	28.00	-1	40,151	0.00%
2022/08/08	0	0.00	160	28.00	27.95	-160	40,390	-0.40%	大賣/鉅額交易
2022/08/05	0	0.00	0.2	28.30	28.30	-0.2	40,506	0.00%
2022/08/04	2	27.83	0	0.00	27.85	2	41,128	0.00%
2022/08/03	36	28.23	23	28.05	28.05	13	41,320	0.03%
2022/08/02	2	28.35	1	28.25	28.35	1	41,442	0.00%
2022/08/01	0	0.00	22	28.04	28.60	-22	41,478	-0.05%
2022/07/29	41	27.59	14	27.53	27.70	27	41,131	0.07%
2022/07/28	32	27.50	21	27.65	27.35	11	41,080	0.03%
2022/07/27	10	27.58	1	27.50	27.60	9	40,652	0.02%
2022/07/26	24.5	27.88	23	27.95	27.85	1.5	40,201	0.00%
2022/07/25	66	30.97	13.1	31.11	31.30	52.9	38,908	0.14%
2022/07/22	7	30.61	0	0.00	30.80	7	37,598	0.02%
2022/07/21	1	30.20	7	30.45	30.50	-6	37,530	-0.02%
2022/07/20	7	30.28	1	30.40	30.50	6	37,597	0.02%
2022/07/19	182	30.37	1	30.20	30.25	181	37,829	0.48%	大買/鉅額交易
2022/07/18	24	29.30	41	29.23	30.65	-17	37,556	-0.05%
2022/07/15	2	28.90	3	29.02	28.95	-1	37,284	0.00%
2022/07/14	4	28.79	5	28.99	29.25	-1	37,327	0.00%
2022/07/13	37.3	28.98	1	29.05	29.05	36.3	37,205	0.10%
2022/07/12	17	28.91	24	28.85	28.90	-7	37,380	-0.02%
2022/07/11	28	29.20	27	29.32	29.10	1	37,386	0.00%
2022/07/08	4	29.40	3	29.40	29.35	1	37,433	0.00%
2022/07/07	4	29.10	0	0.00	29.05	4	37,445	0.01%
2022/07/06	6	29.04	1	29.30	29.00	5	37,525	0.01%
2022/07/05	3	29.02	0	0.00	29.20	3	37,503	0.01%
2022/07/04	1	28.65	0	0.00	28.65	1	37,438	0.00%
2022/07/01	23	28.72	37.6	28.55	28.70	-14.6	37,570	-0.04%
2022/06/30	27	28.65	16	28.80	28.45	11	37,595	0.03%
2022/06/29	46	29.13	27	29.03	29.10	19	37,376	0.05%
2022/06/28	25	28.99	18	29.09	29.20	7	37,287	0.02%
2022/06/27	10	29.56	19	29.56	29.45	-9	37,947	-0.02%
2022/06/24	35.3	29.01	20	29.14	29.00	15.3	37,870	0.04%
2022/06/23	51.4	29.54	28	30.38	29.00	23.4	37,318	0.06%
2022/06/22	85.2	31.41	29	31.71	31.00	56.2	36,074	0.16%
2022/06/21	36	31.99	26.1	32.09	31.85	9.9	36,046	0.03%
2022/06/20	19	32.49	18	33.10	32.15	1	35,923	0.00%
2022/06/17	8	33.26	1	33.30	33.15	7	36,269	0.02%
2022/06/16	0	0.00	5	33.68	33.55	-5	37,274	-0.01%
2022/06/15	12	34.10	1	34.05	33.80	11	37,870	0.03%
2022/06/14	2	34.05	0	0.00	34.00	2	38,213	0.01%
2022/06/13	4	33.95	2	34.00	34.00	2	38,572	0.01%
2022/06/09	109	34.55	0	0.00	34.50	109	39,372	0.28%	大買/鉅額交易
2022/06/08	0	0.00	4	34.81	34.75	-4	39,835	-0.01%
2022/06/07	2	34.50	2	34.70	34.75	0	40,450	0.00%
2022/06/06	0	0.00	6	34.34	34.65	-6	40,918	-0.01%
2022/06/02	4	33.85	1	33.85	33.75	3	43,066	0.01%
2022/06/01	4	34.28	0	0.00	34.15	4	45,450	0.01%
2022/05/31	12	34.34	0	0.00	34.65	12	46,099	0.03%
2022/05/30	6.1	34.50	0	0.00	34.50	6.1	46,569	0.01%
2022/05/26	5	34.00	0	34.15	34.05	5	51,413	0.01%
2022/05/25	100	33.70	3	33.75	33.85	97	51,818	0.19%
2022/05/24	1	33.65	2	33.90	33.55	-1	52,381	0.00%
2022/05/23	2	33.45	0	0.00	33.55	2	52,385	0.00%
2022/05/20	0	0.00	5	33.31	33.35	-5	52,925	-0.01%
2022/05/19	6	32.98	2	32.95	32.95	4	54,374	0.01%
2022/05/17	2	33.00	0	0.00	33.00	2	53,964	0.00%
2022/05/16	1	33.65	4	33.10	33.20	-3	53,866	-0.01%
2022/05/13	0.1	33.48	1	33.55	33.35	-0.9	53,809	0.00%
2022/05/12	7	33.78	0	0.00	33.20	7	53,805	0.01%
2022/05/10	1.2	34.62	0	0.00	34.60	1.2	54,067	0.00%
2022/05/09	8.1	35.07	6	35.10	35.00	2.1	54,035	0.00%
2022/05/06	5.1	35.80	5	35.90	35.80	0.1	54,204	0.00%
2022/05/05	2	36.40	2	36.50	36.35	0	54,535	0.00%
2022/05/04	0	0.00	100	36.10	36.05	-100	54,598	-0.18%
2022/04/28	13	35.90	12	36.07	36.05	1	55,356	0.00%
2022/04/27	5	35.61	2	35.45	35.60	3	55,156	0.01%
2022/04/26	8.1	36.26	1	36.20	36.10	7.1	54,761	0.01%
2022/04/25	19.1	36.82	5	36.85	36.60	14.1	53,900	0.03%
2022/04/22	3	37.75	0.4	37.95	37.60	2.6	52,950	0.00%
2022/04/21	8.1	37.94	0.4	38.05	37.80	7.7	52,606	0.01%
2022/04/20	1	38.30	0	0.00	38.30	1	52,794	0.00%
2022/04/19	1	38.65	0	0.00	38.60	1	52,524	0.00%
2022/04/18	1.1	39.02	71	38.71	38.50	-69.9	52,635	-0.13%
2022/04/15	70	39.65	0	0.00	39.55	70	52,034	0.13%
2022/04/14	5	39.60	9	39.56	39.50	-4	51,916	-0.01%
2022/04/13	6	39.51	1	39.50	39.50	5	51,893	0.01%
2022/04/12	1	39.20	3	39.47	39.35	-2	51,767	0.00%
2022/04/11	0.1	39.30	2	39.38	39.40	-2	51,913	0.00%
2022/04/08	2.1	39.00	1	39.20	39.20	1.1	51,975	0.00%
2022/04/07	6	39.11	0	0.00	38.80	6	51,777	0.01%
2022/04/06	3	39.00	1	39.25	39.35	2	51,641	0.00%
2022/04/01	0	0.00	1	39.05	39.20	-1	51,380	0.00%
2022/03/31	2.5	38.90	0	0.00	38.95	2.5	51,152	0.00%
2022/03/30	14	38.75	1	38.75	38.95	13	51,097	0.03%
2022/03/29	1	39.45	2	39.38	39.40	-1	50,742	0.00%
2022/03/28	4	39.90	0	0.00	40.00	4	51,021	0.01%
2022/03/25	3	40.00	0	0.00	40.00	3	51,552	0.01%
2022/03/24	4	39.98	69	39.95	40.00	-65	52,528	-0.12%
2022/03/23	65	39.95	4	39.94	40.00	61	54,775	0.11%
2022/03/22	29.5	39.74	51.1	39.94	39.80	-21.6	54,252	-0.04%
2022/03/21	58	39.87	1	39.85	39.75	57	53,362	0.11%
2022/03/18	0	0.00	195	38.91	39.05	-195	52,118	-0.37%	大賣/鉅額交易
2022/03/17	1	38.75	3	38.77	38.85	-2	52,028	0.00%
2022/03/16	7	38.54	7	38.66	38.55	0	51,788	0.00%
2022/03/15	8	38.64	7	38.74	38.70	1	51,350	0.00%
2022/03/14	6	38.80	11	38.79	38.80	-5	51,489	-0.01%
2022/03/11	8	38.49	8	38.42	38.45	0	51,578	0.00%
2022/03/10	2	38.25	3.5	38.21	38.30	-1.5	51,322	0.00%
2022/03/09	1.1	37.77	1	38.00	37.95	0.1	51,268	0.00%
2022/03/08	13.5	37.88	160	38.38	37.40	-146.5	51,327	-0.29%	大賣/鉅額交易
2022/03/07	157	38.84	22.4	38.85	39.00	134.6	49,111	0.27%	大買/鉅額交易
2022/03/04	1	38.45	8	38.49	38.40	-7	47,384	-0.01%
2022/03/03	1	38.65	11	38.65	38.60	-10	46,773	-0.02%
2022/03/02	10	38.54	16	38.14	38.30	-6	46,191	-0.01%
2022/03/01	33	38.00	637	38.38	37.95	-604	44,202	-1.37%	大賣/鉅額交易
2022/02/25	600	35.73	0	0.00	36.00	600	42,061	1.43%	大買/鉅額交易
2022/02/24	0	0.00	1	35.20	35.25	-1	42,501	0.00%
2022/02/23	31	36.00	6	36.18	36.05	25	42,451	0.06%
2022/02/22	9.2	35.94	16	35.98	36.15	-6.8	43,040	-0.02%
2022/02/21	14	36.41	3	36.17	36.45	11	42,972	0.03%
2022/02/18	1	35.60	0	0.00	35.65	1	41,854	0.00%
2022/02/17	0	0.00	5	35.45	35.55	-5	42,578	-0.01%
2022/02/16	0.2	35.40	1	35.60	35.45	-0.8	42,957	0.00%
2022/02/14	10.2	35.25	3	35.27	35.50	7.2	44,071	0.02%
2022/02/11	0	0.00	61	35.66	35.70	-61	44,111	-0.14%
2022/02/10	0.1	35.05	14	35.46	35.65	-13.9	44,572	-0.03%
2022/02/09	1	34.75	2	34.85	34.95	-1	45,114	0.00%
2022/02/08	1	34.00	1	34.50	34.50	0	45,278	0.00%
2022/02/07	3.1	33.62	2	33.98	34.25	1.1	45,222	0.00%
2022/01/26	41.1	33.61	0	0.00	33.65	41.1	44,871	0.09%
2022/01/25	4	33.55	0	0.00	33.45	4	45,226	0.01%
2022/01/24	0.1	33.45	3	33.38	33.45	-2.9	45,308	-0.01%
2022/01/21	0	0.00	2	33.90	33.85	-2	45,414	0.00%
2022/01/19	6	34.18	0	0.00	34.05	6	45,523	0.01%
2022/01/18	0	0.00	1	34.80	34.60	-1	45,378	0.00%
2022/01/17	1	34.85	0.3	34.85	35.00	0.7	45,320	0.00%
2022/01/14	5.3	34.95	0	0.00	35.20	5.3	45,763	0.01%
2022/01/13	2	35.40	12	35.51	35.50	-10	45,982	-0.02%
2022/01/12	1	34.65	0	0.00	34.85	1	45,897	0.00%
2022/01/11	0	0.00	6.5	34.62	34.55	-6.5	46,055	-0.01%
2022/01/07	0	0.00	6	34.70	34.80	-6	46,604	-0.01%
2022/01/06	1	34.70	2	34.65	34.80	-1	46,923	0.00%
2022/01/04	8	34.51	2.4	34.45	34.45	5.6	48,871	0.01%
2022/01/03	8.1	35.01	0	0.00	35.00	8.1	50,850	0.02%
2021/12/30	0.2	35.30	0	0.00	35.35	0.2	52,763	0.00%
2021/12/29	10.2	35.14	50	35.20	35.25	-39.8	53,518	-0.07%
2021/12/28	2	35.25	0.2	35.25	35.40	1.8	54,578	0.00%
2021/12/27	204	35.30	0	0.00	35.25	204	56,025	0.36%	大買/鉅額交易
2021/12/24	12	35.56	1.2	35.75	35.55	10.8	57,136	0.02%
2021/12/23	7.1	35.27	6	35.34	35.50	1.1	58,005	0.00%
2021/12/22	3	35.80	0	0.00	35.65	3	58,667	0.01%
2021/12/21	4	35.04	3	35.60	35.70	1	58,881	0.00%
2021/12/20	16	36.18	28	36.02	35.60	-12	58,942	-0.02%
2021/12/17	0	0.00	70	35.31	35.45	-70	59,029	-0.12%
2021/12/16	0	0.00	6	34.34	34.35	-6	57,916	-0.01%
2021/12/14	4.2	34.15	0	0.00	34.10	4.2	62,281	0.01%
2021/12/13	7.4	34.71	10	34.55	34.60	-2.6	63,530	0.00%
2021/12/10	0	0.00	1	34.20	34.20	-1	64,452	0.00%
2021/12/08	2	34.30	12	34.68	34.10	-10	70,615	-0.01%
2021/12/07	1	34.15	5	34.22	34.35	-4	72,968	-0.01%
2021/12/06	0	0.00	1	34.00	33.90	-1	73,256	0.00%
2021/12/03	0	0.00	10	34.20	34.10	-10	75,227	-0.01%
2021/12/02	0.5	33.80	16	33.73	33.90	-15.5	76,797	-0.02%
2021/12/01	1	33.15	2	33.10	33.10	-1	80,169	0.00%
2021/11/30	11	32.87	10	32.80	32.55	1	80,717	0.00%
2021/11/29	3.1	32.70	7	32.83	32.90	-3.9	80,965	0.00%
2021/11/26	3	33.20	0	0.00	33.05	3	82,473	0.00%
2021/11/25	11.1	33.95	1	33.80	33.80	10.1	84,298	0.01%
2021/11/24	8	33.63	11	33.71	33.80	-3	85,281	0.00%
2021/11/23	14	33.24	26	33.13	33.10	-12	85,030	-0.01%
2021/11/22	4	32.48	6	32.52	32.60	-2	85,720	0.00%
2021/11/19	31	32.72	4.1	32.90	32.60	26.9	85,464	0.03%
2021/11/18	7	33.07	3	33.20	32.95	4	85,350	0.00%
2021/11/17	14	33.03	1	33.05	33.05	13	85,254	0.02%
2021/11/16	12	33.12	12	33.17	33.15	0	85,867	0.00%
2021/11/15	6.5	33.64	21	33.67	33.65	-14.5	86,885	-0.02%
2021/11/12	6	34.30	5	34.16	34.25	1	87,589	0.00%
2021/11/11	12	34.40	8	34.46	34.35	4	88,779	0.00%
2021/11/10	3.1	34.19	1	34.30	34.10	2.1	89,287	0.00%
2021/11/09	33	34.54	15.7	34.63	34.50	17.3	90,324	0.02%
2021/11/08	31	34.22	32	33.95	34.40	-1	91,701	0.00%
2021/11/05	18	33.04	15	33.04	33.10	3	92,321	0.00%
2021/11/04	31	33.35	3	33.52	33.25	28	92,825	0.03%
2021/11/03	7	33.38	10.2	33.52	33.50	-3.2	94,533	0.00%
2021/11/02	17	33.28	19.3	33.63	33.20	-2.3	94,832	0.00%
2021/11/01	8	33.36	4	33.48	33.40	4	95,030	0.00%
2021/10/29	6	33.48	2	33.63	33.60	4	94,890	0.00%
2021/10/28	4	33.86	0	0.00	33.70	4	95,227	0.00%
2021/10/27	1	33.90	20	33.95	33.90	-19	96,087	-0.02%
2021/10/26	0	0.00	17	33.69	33.75	-17	97,605	-0.02%
2021/10/25	11	33.29	3	33.37	33.30	8	98,219	0.01%
2021/10/22	24	33.44	18	33.28	33.30	6	98,964	0.01%
2021/10/21	1	33.55	49	33.96	33.90	-48	99,159	-0.05%
2021/10/20	143	33.85	51	34.10	33.55	92	99,433	0.09%	大買/
2021/10/19	67	33.51	7	33.52	33.45	60	99,794	0.06%
2021/10/18	53	33.50	9	33.61	33.65	44	100,584	0.04%
2021/10/15	64	32.94	20	33.21	33.20	44	102,281	0.04%
2021/10/14	6	32.67	10	32.85	32.75	-4	103,758	0.00%
2021/10/13	65	32.56	3	33.55	32.40	62	104,658	0.06%
2021/10/12	5	33.33	10	33.37	33.40	-5	104,445	0.00%
2021/10/08	190	33.87	27	33.77	33.20	163	104,600	0.16%	大買/鉅額交易
2021/10/07	75.8	34.43	6	34.40	34.50	69.8	103,854	0.07%
2021/10/06	3	35.02	4	35.25	35.05	-1	103,972	0.00%
2021/10/05	9	35.24	7	34.92	35.60	2	104,986	0.00%
2021/10/04	20	35.17	23	35.10	35.00	-3	105,213	0.00%
2021/10/01	0	0.00	6	35.97	35.85	-6	105,938	-0.01%
2021/09/30	5	35.86	21	35.76	36.30	-16	108,394	-0.01%
2021/09/29	8	35.30	2	35.38	35.20	6	109,385	0.01%
2021/09/28	28	35.63	10	35.70	35.75	18	111,723	0.02%
2021/09/27	5	36.04	5	36.00	35.95	0	114,020	0.00%
2021/09/24	192	36.16	9.4	36.07	36.00	182.6	119,606	0.15%	大買/鉅額交易
2021/09/23	10.2	36.38	0	0.00	36.15	10.2	128,294	0.01%
2021/09/22	19.2	36.37	5	36.42	36.30	14.2	133,199	0.01%
2021/09/17	15	38.02	1	38.05	37.80	14	135,500	0.01%
2021/09/16	12	38.75	2	38.75	38.50	10	134,743	0.01%
2021/09/15	14	39.22	8	39.31	39.25	6	134,636	0.00%
2021/09/14	52	39.66	6	39.63	39.85	46	135,759	0.03%
2021/09/13	23	39.97	39	40.03	40.05	-16	138,433	-0.01%
2021/09/10	5.1	39.06	45.2	39.07	39.10	-40.1	136,318	-0.03%
2021/09/09	1	38.05	11.2	38.17	38.35	-10.2	135,703	-0.01%
2021/09/08	32	38.36	15	38.84	37.60	17	136,635	0.01%
2021/09/07	20.1	38.57	6	38.50	38.50	14.1	136,611	0.01%
2021/09/06	8	38.33	24	38.52	38.85	-16	137,062	-0.01%
2021/09/03	5	37.30	11	37.66	37.45	-6	135,268	0.00%
2021/09/02	7	37.29	1	37.15	37.00	6	137,285	0.00%
2021/09/01	24	38.30	36	38.02	37.75	-12	139,749	-0.01%
2021/08/31	14	37.35	56	37.86	38.15	-42	139,313	-0.03%
2021/08/30	11	37.20	18	37.43	37.50	-7	139,754	-0.01%
2021/08/27	3	36.60	14	36.85	36.90	-11	140,948	-0.01%
2021/08/26	9	36.59	2	36.98	36.35	7	145,502	0.00%
2021/08/25	19	35.70	21	36.02	36.00	-2	152,066	0.00%
2021/08/24	3	35.55	2	35.98	36.00	1	154,668	0.00%
2021/08/23	3	35.77	7	35.76	35.65	-4	160,835	0.00%
2021/08/20	21	34.95	3.1	35.21	35.10	17.9	166,632	0.01%
2021/08/19	10	35.40	0	0.00	35.30	10	168,766	0.01%
2021/08/18	12	35.96	8.2	36.65	37.00	3.8	169,685	0.00%
2021/08/17	2	36.55	13.3	37.25	36.25	-11.3	172,383	-0.01%
2021/08/16	7.1	37.82	3	37.92	37.65	4.1	174,555	0.00%
2021/08/13	7	38.03	2	37.85	37.75	5	179,344	0.00%
2021/08/12	11.2	37.75	48	37.86	38.00	-36.8	184,844	-0.02%
2021/08/11	12	37.41	1	37.45	37.05	11	191,226	0.01%
2021/08/10	0	0.00	3	36.85	36.80	-3	191,021	0.00%
2021/08/09	10.1	36.30	22	37.04	37.45	-11.9	196,274	-0.01%
2021/08/06	1	35.80	15	35.93	35.85	-14	201,547	-0.01%
2021/08/05	8	35.91	2	35.95	36.00	6	210,059	0.00%
2021/08/03	1	36.40	0	0.00	36.90	1	233,961	0.00%
2021/08/02	2	37.15	10	37.06	37.25	-8	242,971	0.00%
2021/07/30	1	36.35	25	36.79	36.35	-24	246,344	-0.01%
2021/07/29	0	0.00	10	36.03	36.30	-10	254,452	0.00%
2021/07/28	14	35.30	5	35.43	35.30	9	260,353	0.00%
2021/07/27	6	35.41	4	35.71	35.20	2	265,556	0.00%
2021/07/26	11	35.86	12	36.46	35.80	-1	270,709	0.00%
2021/07/23	12	35.49	18.3	35.92	36.30	-6.3	275,589	0.00%
2021/07/22	8	35.42	17	35.49	35.20	-9	277,422	0.00%
2021/07/21	17	35.28	4	35.79	35.10	13	279,934	0.00%
2021/07/20	39	36.08	21	36.80	36.05	18	282,175	0.01%
2021/07/19	38	36.29	4	36.33	36.60	34	284,829	0.01%
2021/07/16	4	36.39	0	0.00	36.35	4	292,244	0.00%
2021/07/15	115	36.81	7.7	36.84	37.00	107.3	295,608	0.04%	大買/鉅額交易
2021/07/14	42	35.96	1	36.50	35.90	41	301,447	0.01%
2021/07/13	35	37.00	17	36.90	36.50	18	306,064	0.01%
2021/07/12	11	38.58	59	38.78	37.90	-48	309,296	-0.02%
2021/07/09	51.4	37.95	2	38.00	38.05	49.4	312,461	0.02%
2021/07/08	5	38.06	4	38.48	38.75	1	318,600	0.00%
2021/07/07	31.7	38.33	13	38.63	38.05	18.7	319,559	0.01%
2021/07/06	7	39.90	26	39.88	39.70	-19	318,322	-0.01%
2021/07/05	6	40.03	25	40.22	39.90	-19	317,842	-0.01%
2021/07/02	12	39.36	5	39.53	38.95	7	317,242	0.00%
2021/07/01	57	40.32	52	39.76	39.10	5	316,817	0.00%
2021/06/30	54	39.34	45	39.73	39.60	9	310,414	0.00%
2021/06/29	101	38.31	195.2	38.22	37.75	-94.2	300,495	-0.03%	大買/大賣/
2021/06/28	6	37.05	33	36.99	37.45	-27	294,424	-0.01%
2021/06/25	56	36.01	70	36.28	35.75	-14	290,148	0.00%
2021/06/24	0	0.00	75.4	35.88	35.80	-75.4	289,062	-0.03%
2021/06/23	68	36.14	73	35.70	35.40	-5	287,679	0.00%
2021/06/22	27	35.97	108	36.18	36.15	-81	285,044	-0.03%	大賣/
2021/06/21	77	34.36	21	34.64	34.30	56	280,148	0.02%
2021/06/18	8	35.51	5	35.80	35.00	3	278,081	0.00%
2021/06/17	14	35.49	25	35.79	35.45	-11	275,908	0.00%
2021/06/16	59	36.04	15	36.28	35.50	44	274,433	0.02%
2021/06/15	46	35.78	16	35.89	35.85	30	272,484	0.01%
2021/06/11	21.5	36.36	5	36.46	36.15	16.5	270,263	0.01%
2021/06/10	10	35.39	3	35.60	36.15	7	268,228	0.00%
2021/06/09	22	36.01	0	0.00	36.10	22	265,669	0.01%
2021/06/08	4.1	37.33	0	0.00	37.20	4.1	262,412	0.00%
2021/06/07	22	37.10	39	37.57	37.30	-17	261,789	-0.01%
2021/06/04	79	38.78	14	38.21	38.05	65	259,522	0.03%
2021/06/03	31	39.40	33.4	39.16	38.80	-2.4	258,118	0.00%
2021/06/02	39	39.04	122	38.37	39.50	-83	253,358	-0.03%	大賣/
2021/06/01	19	37.06	20	37.01	37.35	-1	245,349	0.00%
2021/05/31	53	37.74	30	38.10	36.95	23	243,104	0.01%
2021/05/28	50	36.75	46	36.73	36.55	4	236,893	0.00%
2021/05/27	16	35.02	30	35.23	34.60	-14	230,730	-0.01%
2021/05/26	14.1	33.95	8	34.65	34.85	6.1	228,257	0.00%
2021/05/25	26.1	34.84	33	34.65	34.45	-6.9	225,749	0.00%
2021/05/24	98.1	35.75	45	35.66	35.50	53.1	222,323	0.02%
2021/05/21	72	35.44	82	35.82	36.20	-10	219,566	0.00%
2021/05/20	58	35.78	9	36.03	35.15	49	213,451	0.02%
2021/05/19	75	37.06	77.1	37.53	37.80	-2.1	206,899	0.00%
2021/05/18	12	34.08	62.5	34.50	34.80	-50.5	198,585	-0.03%
2021/05/17	55.2	32.63	37.2	32.61	31.65	17.9	197,129	0.01%
2021/05/14	97.2	36.33	124.2	34.66	34.85	-27.1	190,893	-0.01%	大賣/
2021/05/13	72	36.40	54	37.76	36.60	18	183,571	0.01%
2021/05/12	182	38.74	37	39.34	38.35	145	174,735	0.08%	大買/鉅額交易
2021/05/11	191.2	44.01	89.6	44.31	42.00	101.6	163,160	0.06%	大買/鉅額交易
2021/05/10	68.2	43.06	155	43.30	45.00	-86.8	150,016	-0.06%	大賣/
2021/05/07	62	40.41	44.1	40.47	41.20	17.9	140,620	0.01%
2021/05/06	44	40.94	64.5	40.75	41.00	-20.5	136,391	-0.02%
2021/05/05	5	39.44	90.4	39.20	39.25	-85.4	126,621	-0.07%
2021/05/04	69.1	35.33	102	35.85	36.25	-32.9	119,998	-0.03%	大賣/
2021/05/03	60.1	40.16	65.2	38.87	38.55	-5.1	114,087	0.00%
2021/04/29	68	39.30	99.6	39.59	39.30	-31.6	108,516	-0.03%
2021/04/28	50.6	38.17	19	38.22	38.20	31.6	103,105	0.03%
2021/04/27	44.1	39.36	17	39.24	39.10	27.1	100,884	0.03%
2021/04/26	35	39.11	31.6	39.83	40.00	3.4	97,370	0.00%
2021/04/23	53	38.21	23	38.30	38.10	30	93,376	0.03%
2021/04/22	94	40.82	96	39.40	38.90	-2	89,332	0.00%
2021/04/21	61.5	38.78	37	38.77	38.50	24.5	80,896	0.03%
2021/04/20	78	37.97	42.2	37.99	39.00	35.8	76,893	0.05%
2021/04/19	82.5	37.97	228	37.98	38.65	-145.5	70,469	-0.21%	大賣/鉅額交易
2021/04/16	7.3	35.08	466.8	35.34	35.15	-459.6	64,352	-0.71%	大賣/鉅額交易
2021/04/15	23	33.07	25.5	33.19	33.00	-2.5	59,455	0.00%
2021/04/14	17	32.26	95.6	32.58	32.95	-78.6	55,086	-0.14%
2021/04/13	5	30.61	61.8	30.25	30.20	-56.8	48,794	-0.12%
2021/04/12	33	29.58	144	29.53	29.60	-111	48,382	-0.23%	大賣/鉅額交易
2021/04/09	0	0.00	20	27.94	27.95	-20	46,327	-0.04%
2021/04/08	43	27.60	86.6	27.85	28.15	-43.6	44,948	-0.10%
2021/04/07	52	26.96	22	26.39	26.90	30	42,611	0.07%
2021/04/06	3	25.88	6	25.89	25.95	-3	40,260	-0.01%
2021/04/01	0	0.00	5	25.90	25.80	-5	40,097	-0.01%
2021/03/31	0	0.00	3	25.85	25.90	-3	39,947	-0.01%
2021/03/30	0.4	25.50	3	25.57	25.80	-2.6	39,585	-0.01%
2021/03/29	0	0.00	9.2	25.52	25.55	-9.2	39,402	-0.02%
2021/03/24	0	0.00	10	25.00	25.00	-10	42,013	-0.02%
2021/03/23	0	0.00	3	25.10	25.10	-3	42,212	-0.01%
2021/03/22	2	25.13	0	0.00	25.15	2	42,480	0.00%
2021/03/19	2	25.05	0	0.00	25.10	2	43,158	0.00%
2021/03/18	3	25.70	0	0.00	25.45	3	44,172	0.01%
2021/03/17	10	25.50	5.2	25.55	25.65	4.8	44,468	0.01%
2021/03/16	0	0.00	1.1	25.45	25.50	-1.1	44,736	0.00%
2021/03/11	0	0.00	34.1	25.90	25.80	-34.1	44,666	-0.08%
2021/03/10	0	0.00	5	25.75	25.75	-5	44,358	-0.01%
2021/03/09	0	0.00	5.1	25.67	25.70	-5.1	43,890	-0.01%
2021/03/08	0	0.00	4	25.15	25.10	-4	42,839	-0.01%
2021/03/05	17	24.99	5.1	24.95	24.95	11.9	42,590	0.03%
2021/03/04	5	25.15	3	25.07	25.00	2	43,371	0.00%
2021/03/03	0	0.00	2	25.00	25.05	-2	43,077	0.00%
2021/03/02	3	24.82	1	25.00	24.65	2	42,658	0.00%
2021/02/26	7	24.98	5.1	24.97	24.75	1.9	43,040	0.00%
2021/02/25	1	25.25	1.1	25.10	25.30	-0.1	42,516	0.00%
2021/02/24	1	24.95	0	0.00	25.05	1	42,546	0.00%
2021/02/23	1	25.20	3	25.17	25.30	-2	42,107	0.00%
2021/02/22	5	24.49	0	24.75	24.45	5	41,215	0.01%
2021/02/18	0	0.00	13	24.45	24.40	-13	41,183	-0.03%
2021/02/17	1	24.00	8	24.01	24.00	-7	41,006	-0.02%
2021/02/05	202	23.35	2	23.45	23.40	200	40,664	0.49%	大買/鉅額交易
2021/02/04	8	23.43	0	0.00	23.20	8	40,971	0.02%
2021/02/02	0.2	23.65	1	23.75	23.80	-0.8	41,591	0.00%
2021/01/29	1	23.15	1.9	23.10	22.95	-0.9	41,230	0.00%
2021/01/28	0	0.00	1	23.40	23.30	-1	40,840	0.00%
2021/01/27	22	23.93	1	23.85	23.55	21	40,381	0.05%
2021/01/26	2.1	23.70	1	23.75	23.70	1.1	40,242	0.00%
2021/01/25	1	23.75	2	24.08	23.95	-1	40,005	0.00%
2021/01/21	0	0.00	3	23.80	23.60	-3	39,764	-0.01%
2021/01/20	5	23.60	0	0.00	23.45	5	39,561	0.01%
2021/01/19	1	24.25	3	24.33	24.30	-2	38,843	-0.01%
2021/01/18	12	24.21	0	0.00	24.25	12	38,668	0.03%
2021/01/15	5	24.94	2.1	25.00	24.90	2.9	38,199	0.01%
2021/01/14	4	25.33	4	25.70	25.30	0	37,612	0.00%
2021/01/13	1	25.20	0	0.00	25.55	1	37,317	0.00%
2021/01/12	6	25.33	0	0.00	25.30	6	36,889	0.02%
2021/01/11	0	0.00	1	26.00	25.90	-1	36,320	0.00%
2021/01/08	0.1	25.85	2	25.98	26.00	-1.9	35,953	-0.01%
2021/01/07	10	25.53	5	25.55	25.70	5	35,217	0.01%
2021/01/06	25	25.72	7	26.41	25.50	18	34,533	0.05%
2021/01/05	14	26.00	29	25.95	26.00	-15	32,980	-0.05%
2021/01/04	203	24.97	7	25.00	24.95	196	30,159	0.65%	大買/鉅額交易
2020/12/31	2	24.65	0	0.00	24.75	2	29,624	0.01%
2020/12/30	16	24.93	5	24.98	25.00	11	29,359	0.04%
2020/12/29	2	24.58	2	24.53	24.65	0	28,602	0.00%
2020/12/28	0	0.00	10	24.20	24.30	-10	28,170	-0.04%
2020/12/25	200	24.20	0	0.00	24.20	200	28,056	0.71%	大買/鉅額交易
2020/12/23	207	24.15	48	24.14	24.40	159	27,454	0.58%	大買/鉅額交易
2020/12/22	44	25.22	19	24.96	24.50	25	27,142	0.09%
2020/12/21	0	0.00	11	24.96	24.95	-11	25,565	-0.04%
2020/12/17	5	24.20	6	24.27	24.40	-1	24,236	0.00%
2020/12/16	0	0.00	1	24.40	24.40	-1	23,865	0.00%
2020/12/15	14	24.57	5	24.65	24.35	9	23,610	0.04%
2020/12/14	10	24.75	5	24.45	24.65	5	22,740	0.02%
2020/12/11	2	23.70	0.3	23.90	23.95	1.7	21,317	0.01%
2020/12/10	2	23.75	29.4	23.58	23.65	-27.4	20,885	-0.13%
2020/12/07	3.2	23.36	0	0.00	23.45	3.2	19,847	0.02%
2020/12/04	1.1	23.49	7	23.39	23.40	-6	19,651	-0.03%
2020/12/03	1	23.30	0	0.00	23.30	1	19,406	0.01%
2020/12/02	1	23.25	2	23.20	23.30	-1	20,404	0.00%
2020/12/01	0	0.00	7	23.02	23.10	-7	20,162	-0.03%
2020/11/30	15	23.20	0.1	22.80	22.80	14.9	19,995	0.07%
2020/11/27	32	23.10	7	23.25	23.15	25	18,928	0.13%
2020/11/25	1	23.05	14.1	23.02	23.05	-13.1	18,399	-0.07%
2020/11/24	0	0.00	0.2	22.70	22.65	-0.2	17,746	0.00%
2020/11/23	0	0.00	4	22.18	22.65	-4	17,443	-0.02%
2020/11/20	0	0.00	12	22.00	22.00	-12	17,026	-0.07%
2020/11/19	3	21.90	10	22.00	22.00	-7	16,859	-0.04%
2020/11/18	1	21.95	2	21.98	22.00	-1	16,600	-0.01%
2020/11/17	0	0.00	5	21.80	21.95	-5	16,340	-0.03%
2020/11/13	1	21.50	0	0.00	21.60	1	15,839	0.01%
2020/11/12	1	21.45	1	21.50	21.60	0	15,773	0.00%
2020/11/11	0	0.00	6	21.23	21.75	-6	15,491	-0.04%
2020/11/09	0	0.00	0.2	20.70	20.70	-0.2	14,417	0.00%
2020/11/04	0	0.00	0.1	20.56	20.65	-0.1	14,371	0.00%
2020/11/02	0	0.00	5	20.35	20.50	-5	14,542	-0.03%
2020/10/22	2	20.55	0	0.00	20.55	2	14,417	0.01%
2020/10/15	13	20.40	0	0.00	20.40	13	15,031	0.09%
2020/10/14	0	0.00	6	20.70	20.70	-6	14,967	-0.04%
2020/10/13	1	20.35	0	0.00	20.55	1	14,908	0.01%
2020/10/06	0	0.00	9	20.70	20.75	-9	15,080	-0.06%
2020/09/30	0	0.00	10	20.55	20.45	-10	15,236	-0.07%
2020/09/28	0	0.00	3	20.37	20.45	-3	15,115	-0.02%
2020/09/24	1	20.00	0	0.00	20.00	1	15,222	0.01%
2020/09/22	3	20.73	1	20.75	20.60	2	14,860	0.01%
2020/09/17	0.8	20.90	0	0.00	20.90	0.8	14,746	0.01%
2020/09/16	0	0.00	0	20.90	21.00	0	14,739	0.00%
2020/09/15	0	0.00	13	20.98	20.95	-13	14,724	-0.09%
2020/09/14	0	0.00	1	20.95	20.95	-1	14,964	-0.01%
2020/09/11	1	20.95	1	20.90	20.95	0	15,043	0.00%
2020/09/10	0	0.00	1	20.90	20.90	-1	15,013	-0.01%
2020/09/09	3	20.87	9	20.91	21.00	-6	15,017	-0.04%
2020/09/08	13.5	20.85	3	20.92	20.90	10.5	15,019	0.07%
2020/09/07	20	20.20	7	20.54	21.00	13	14,899	0.09%
2020/09/04	2	20.00	0	0.00	20.00	2	13,899	0.01%
2020/09/03	0	0.00	3	20.10	20.15	-3	14,032	-0.02%
2020/09/02	1.1	20.05	0	0.00	20.10	1.1	14,179	0.01%
2020/09/01	0	0.00	55.7	20.00	20.00	-55.7	14,396	-0.39%
2020/08/27	5	20.05	0	0.00	20.05	5	14,984	0.03%
2020/08/21	0	0.00	0.1	20.00	20.00	-0.1	16,099	0.00%
2020/08/20	12	19.94	0	0.00	19.80	12	16,117	0.07%
2020/08/19	0	0.00	1.1	20.35	20.25	-1.1	16,064	-0.01%
2020/08/17	5	20.30	0	0.00	20.40	5	16,161	0.03%
2020/08/14	0	0.00	1	20.15	20.20	-1	16,160	-0.01%
2020/08/13	5	20.15	0	0.00	20.20	5	16,192	0.03%
2020/08/10	0	0.00	1	20.05	20.10	-1	16,247	-0.01%
2020/08/07	2	19.85	0	0.00	19.95	2	16,363	0.01%
2020/08/05	1	19.95	1	19.95	20.00	0	16,394	0.00%
2020/08/04	1	19.85	0	0.00	19.85	1	16,526	0.01%
2020/07/31	3	19.80	0	0.00	19.80	3	16,624	0.02%
2020/07/30	1	19.85	0	0.00	19.90	1	16,671	0.01%
2020/07/29	2	19.95	0	0.00	19.90	2	16,721	0.01%
2020/07/28	0	0.00	32	19.70	19.90	-32	16,998	-0.19%
2020/07/27	8	20.04	0	0.00	20.00	8	17,336	0.05%
2020/07/15	0	0.00	3	20.90	20.90	-3	17,527	-0.02%
2020/07/13	1	20.65	1	20.65	20.70	0	17,830	0.00%
2020/07/09	0.1	20.80	0	0.00	20.85	0.1	18,053	0.00%
2020/07/07	0	0.00	1	20.80	20.75	-1	17,815	-0.01%
2020/07/06	0	0.00	2	20.90	21.00	-2	17,801	-0.01%
2020/07/02	0.8	20.60	0	0.00	20.55	0.8	17,945	0.00%
2020/06/29	2	20.53	0	0.00	20.55	2	18,530	0.01%
2020/06/24	4	20.85	0	0.00	20.85	4	18,641	0.02%
2020/06/18	0	0.00	92	20.50	20.55	-92	18,922	-0.49%
2020/06/16	1	20.55	1	20.60	20.80	0	19,673	0.00%
2020/06/15	3	20.40	0	0.00	20.35	3	20,298	0.01%
2020/06/11	0	0.00	1	21.00	20.90	-1	21,033	0.00%
2020/06/10	0	0.00	1.2	21.20	21.20	-1.2	21,215	-0.01%
2020/06/09	5	21.25	0	0.00	21.30	5	22,105	0.02%
2020/06/05	1	20.95	0	0.00	21.00	1	22,282	0.00%
2020/06/03	0	0.00	6	20.84	20.90	-6	22,329	-0.03%
2020/06/02	5	20.30	0	0.00	20.40	5	22,070	0.02%
2020/06/01	0	0.00	16	20.03	20.10	-16	21,824	-0.07%
2020/05/29	1	19.90	0	0.00	19.80	1	21,671	0.00%
2020/05/28	6	19.91	0	0.00	19.95	6	21,275	0.03%
2020/05/27	0	0.00	10	19.90	19.90	-10	21,237	-0.05%
2020/05/26	1	19.85	14	19.85	19.90	-13	21,309	-0.06%
2020/05/25	2	19.55	0	0.00	19.65	2	21,322	0.01%
2020/05/19	1	19.80	0	0.00	19.80	1	21,158	0.00%
2020/05/18	1	19.65	1	19.65	19.65	0	21,021	0.00%
2020/05/15	21	19.60	0	0.00	19.55	21	20,988	0.10%
2020/05/14	7	19.61	0	0.00	19.55	7	20,929	0.03%
2020/05/12	1	19.60	0	0.00	19.60	1	20,666	0.00%
2020/05/07	5	19.60	1	19.65	19.55	4	20,222	0.02%
2020/05/06	8	19.61	10	19.70	19.55	-2	20,121	-0.01%
2020/05/05	1.1	19.72	0	0.00	19.80	1.1	20,058	0.01%
2020/04/30	1	20.00	0	0.00	20.00	1	19,779	0.01%
2020/04/29	5	19.80	2	19.78	19.85	3	19,476	0.02%
2020/04/28	1	19.55	1	19.50	19.55	0	19,392	0.00%
2020/04/27	1	19.60	6	19.45	19.50	-5	19,817	-0.03%
2020/04/24	7	19.19	2	19.25	19.15	5	19,611	0.03%
2020/04/23	7	19.03	4	19.25	19.15	3	19,559	0.02%
2020/04/22	3	18.93	4	19.03	19.15	-1	19,431	-0.01%
2020/04/21	4	19.30	0	0.00	19.10	4	19,302	0.02%
2020/04/20	3	19.67	0	0.00	19.60	3	19,026	0.02%
2020/04/17	3	19.77	21.9	19.89	19.75	-18.9	18,952	-0.10%
2020/04/16	9	19.81	10	19.70	19.75	-1	18,742	-0.01%
2020/04/15	2.8	19.96	1	20.00	20.00	1.8	18,458	0.01%
2020/04/14	1	19.80	2	19.68	19.75	-1	18,220	-0.01%
2020/04/13	1.1	19.56	0	0.00	19.55	1.1	18,059	0.01%
2020/04/10	2	19.63	7	19.66	19.70	-5	18,024	-0.03%
2020/04/09	2	19.50	2	19.65	19.50	0	18,018	0.00%
2020/04/08	5	19.50	4	19.55	19.55	1	17,889	0.01%
2020/04/07	9	19.27	0	0.00	19.30	9	17,812	0.05%
2020/04/06	1	18.95	11	19.05	19.25	-10	17,823	-0.06%
2020/04/01	8	18.85	0	0.00	18.80	8	17,534	0.05%
2020/03/31	2	19.00	36	19.05	18.95	-34	17,223	-0.20%
2020/03/30	5	19.04	0	0.00	19.00	5	16,956	0.03%
2020/03/26	1	19.35	0	0.00	19.55	1	16,530	0.01%
2020/03/25	1	19.50	4	19.40	19.40	-3	16,647	-0.02%
2020/03/24	4	19.13	1	19.40	19.05	3	16,370	0.02%
2020/03/23	1	18.95	0	0.00	18.90	1	16,187	0.01%
2020/03/20	12	19.49	2	19.55	19.80	10	16,059	0.06%
2020/03/19	3	18.40	9	18.56	18.60	-6	15,358	-0.04%
2020/03/18	2	19.30	0	0.00	19.30	2	14,776	0.01%
2020/03/17	5	19.62	10	19.59	19.50	-5	14,449	-0.03%
2020/03/16	5	20.12	0	0.00	20.00	5	13,826	0.04%
2020/03/13	7	20.03	0	0.00	20.20	7	13,439	0.05%
2020/03/12	3	21.43	0	0.00	21.40	3	12,375	0.02%
2020/03/11	3	22.28	0	0.00	22.35	3	11,961	0.03%
2020/03/10	4	22.34	0	0.00	22.35	4	11,725	0.03%
2020/03/09	3	22.60	0	0.00	22.40	3	11,569	0.03%
2020/03/06	7	22.96	1	22.85	22.90	6	11,174	0.05%
2020/03/05	0	0.00	2	23.25	23.30	-2	11,009	-0.02%
2020/03/04	0	0.00	1	23.05	23.20	-1	11,010	-0.01%
2020/03/03	1	22.90	0	0.00	23.00	1	10,953	0.01%
2020/03/02	0.2	22.90	0	0.00	22.90	0.2	10,887	0.00%
2020/02/26	12	22.90	0	0.00	22.85	12	11,114	0.11%
2020/02/25	3	22.97	0	23.00	22.95	3	10,903	0.03%
2020/02/24	3	23.07	0	0.00	23.00	3	10,874	0.03%
2020/02/21	1	23.25	0	0.00	23.20	1	10,749	0.01%
2020/02/20	1	23.30	0	0.00	23.30	1	10,707	0.01%
2020/02/17	1	23.20	0	0.00	23.35	1	10,690	0.01%
2020/02/13	0.9	23.40	0	0.00	23.40	0.9	10,797	0.01%
2020/02/07	1	23.30	0	0.00	23.30	1	10,836	0.01%
2020/02/05	1	23.30	101	23.35	23.25	-100	10,959	-0.91%	大賣/
2020/02/03	1	22.90	1	23.10	23.00	0	10,969	0.00%
2020/01/31	1	23.00	0	0.00	23.10	1	10,846	0.01%
2020/01/30	3	23.28	0	0.00	23.00	3	10,692	0.03%
2020/01/15	0	0.00	11	23.96	24.05	-11	10,355	-0.11%
2020/01/13	3	23.90	2	23.90	24.00	1	10,408	0.01%
2020/01/08	1	23.55	0	0.00	23.55	1	10,529	0.01%
2020/01/07	0	0.00	0	23.70	23.70	0	10,506	0.00%
2020/01/06	1	23.90	0	0.00	23.80	1	10,546	0.01%
2020/01/03	2	24.05	5	24.05	24.10	-3	10,569	-0.03%
2019/12/30	0	0.00	1	24.00	24.00	-1	10,464	-0.01%
2019/12/27	1	23.90	0	0.00	23.95	1	10,431	0.01%
2019/12/26	0	0.00	2	23.90	23.90	-2	10,447	-0.02%
2019/12/25	0	0.00	1	23.85	23.80	-1	10,690	-0.01%
2019/12/23	0	0.00	0.1	23.75	23.90	-0.1	10,870	0.00%
2019/12/18	0	0.00	4	23.65	23.90	-4	10,752	-0.04%
2019/12/17	0	0.00	10	23.60	23.80	-10	10,822	-0.09%
2019/12/16	2	23.60	20	23.68	23.50	-18	10,728	-0.17%
2019/12/13	0	0.00	1	23.65	23.70	-1	10,773	-0.01%
2019/12/03	0.2	23.45	0	0.00	23.55	0.2	11,008	0.00%
2019/11/29	0	0.00	1	23.45	23.40	-1	11,182	-0.01%
2019/11/27	0	0.00	1	23.65	23.65	-1	11,239	-0.01%
2019/11/26	0	0.00	0	23.45	23.55	0	11,346	0.00%
2019/11/18	0	0.00	0.1	23.35	23.45	-0.1	11,723	0.00%
2019/11/12	0	0.00	65	23.75	23.80	-65	12,080	-0.54%
2019/11/06	0	0.00	0.2	23.65	23.65	-0.2	12,316	0.00%
2019/10/29	1	23.40	0	0.00	23.40	1	12,823	0.01%
2019/10/25	0	23.40	0	0.00	23.45	0	12,833	0.00%
2019/10/24	0	0.00	1	23.45	23.50	-1	12,894	-0.01%
2019/10/22	0	0.00	2	23.35	23.40	-2	13,318	-0.02%
2019/10/21	2	23.15	0	0.00	23.30	2	13,338	0.01%
2019/10/17	0	0.00	9	23.27	23.25	-9	13,417	-0.07%
2019/10/09	3	22.95	0	0.00	22.90	3	13,266	0.02%
2019/10/08	0	0.00	6	23.10	23.05	-6	13,235	-0.05%
2019/10/04	4	22.88	1	22.95	22.85	3	13,171	0.02%
2019/10/02	6	22.95	0	0.00	22.95	6	12,990	0.05%
2019/09/26	2	23.05	0	0.00	23.10	2	12,630	0.02%
2019/09/25	2	23.05	0	0.00	23.10	2	12,697	0.02%
2019/09/24	4	23.10	0	0.00	23.20	4	12,609	0.03%
2019/09/23	1	23.15	15	23.25	23.15	-14	12,599	-0.11%
2019/09/19	1	23.20	0	0.00	23.20	1	12,561	0.01%
2019/09/18	3	23.20	0.2	23.30	23.20	2.9	12,587	0.02%
2019/09/12	1.3	23.51	3	23.60	23.50	-1.7	12,835	-0.01%
2019/09/11	1	23.40	1	23.50	23.50	0	12,980	0.00%
2019/09/06	1	23.15	0	0.00	23.15	1	12,996	0.01%
2019/09/04	3	23.00	0	0.00	23.00	3	12,955	0.02%
2019/09/03	0	0.00	1	23.10	23.00	-1	12,843	-0.01%
2019/09/02	10	23.10	0	0.00	23.20	10	12,828	0.08%
2019/08/29	1	22.95	6	22.90	22.95	-5	12,872	-0.04%
2019/08/28	9	22.88	0	0.00	23.10	9	12,854	0.07%
2019/08/26	0	0.00	7.7	22.96	22.95	-7.7	12,402	-0.06%
2019/08/21	5	23.05	0.5	23.10	23.05	4.5	13,992	0.03%
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%
2019/08/15	0	0.00	1	23.10	23.05	-1	13,779	-0.01%
2019/08/13	10	23.30	0	0.00	23.25	10	13,911	0.07%
2019/08/07	2	23.40	1	23.40	23.30	1	14,400	0.01%
2019/08/05	4	23.45	0	0.00	23.50	4	14,687	0.03%
2019/08/02	4	23.55	0	0.00	23.65	4	14,594	0.03%
2019/08/01	6	23.82	0	0.00	23.80	6	14,550	0.04%
2019/07/31	0	0.00	5	24.05	24.00	-5	14,448	-0.03%
2019/07/25	5	24.14	0	0.00	24.10	5	14,505	0.03%
2019/07/24	2	24.95	1	24.95	25.00	1	14,326	0.01%
2019/07/23	5	24.95	0	0.00	24.90	5	14,132	0.04%
2019/07/22	1	25.00	0	0.00	24.90	1	14,026	0.01%
2019/07/19	0	24.85	3	24.95	24.90	-3	13,965	-0.02%
2019/07/15	0.8	24.70	0	0.00	24.70	0.8	13,655	0.01%
2019/07/11	0	0.00	1	24.85	24.80	-1	13,683	-0.01%
2019/07/05	5	24.70	0	24.70	24.70	5	13,767	0.04%
2019/07/01	5	24.85	0	0.00	24.85	5	13,884	0.04%
2019/06/26	1	24.95	0	0.00	24.90	1	13,918	0.01%
2019/06/21	0	0.00	1	25.00	25.00	-1	13,775	-0.01%
2019/06/20	0	0.00	1	25.00	24.80	-1	13,502	-0.01%
2019/06/19	3	24.80	2	24.90	24.95	1	13,299	0.01%
2019/06/05	0	0.00	1	24.30	24.20	-1	13,065	-0.01%
2019/06/04	0	0.00	1	24.10	24.20	-1	13,046	-0.01%
2019/06/03	1	24.05	0	0.00	24.15	1	13,164	0.01%
2019/05/30	2	24.05	10	24.13	24.10	-8	13,450	-0.06%
2019/05/21	0	0.00	3	24.45	24.65	-3	12,129	-0.02%
2019/05/17	1	24.10	0	0.00	24.00	1	11,873	0.01%
2019/05/16	2	24.00	0	0.00	24.00	2	11,768	0.02%
2019/05/15	2	24.15	0	0.00	24.00	2	11,656	0.02%
2019/05/14	2	24.15	0	0.00	24.10	2	11,518	0.02%
2019/05/13	3	24.50	0	0.00	24.45	3	11,229	0.03%
2019/05/02	3	24.95	0	0.00	24.90	3	11,588	0.03%
2019/04/29	1	25.10	0	0.00	25.10	1	11,591	0.01%
2019/04/25	0.5	25.00	0	0.00	25.00	0.5	11,761	0.00%
2019/04/19	1	25.10	0	0.00	25.20	1	12,358	0.01%
2019/04/18	1	25.05	0	0.00	25.10	1	12,581	0.01%
2019/04/17	1	25.25	0	0.00	25.25	1	12,962	0.01%
2019/04/09	3	25.00	0	0.00	25.10	3	13,266	0.02%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/03	0	0.00	1	25.00	25.00	-1	13,244	-0.01%
2019/04/01	2	25.00	0	0.00	25.00	2	13,234	0.02%
2019/03/28	0	0.00	1	24.95	25.00	-1	13,059	-0.01%
2019/03/25	1	24.85	0	0.00	24.85	1	13,264	0.01%
2019/03/20	0	0.00	10	24.95	25.05	-10	13,529	-0.07%
2019/03/11	1	24.70	0	0.00	24.70	1	13,845	0.01%
2019/03/08	2	24.78	0.4	24.85	24.75	1.6	13,833	0.01%
2019/03/05	0	0.00	8	25.30	25.40	-8	14,086	-0.06%
2019/02/25	0	0.00	1	25.30	25.30	-1	13,895	-0.01%
2019/02/12	0	0.00	2	25.45	25.45	-2	14,021	-0.01%
2019/01/30	0	0.00	45	25.45	25.45	-45	13,914	-0.32%
2019/01/28	0	0.00	1	25.30	25.35	-1	13,811	-0.01%
2019/01/25	0	0.00	5	25.31	25.35	-5	13,917	-0.04%
2019/01/23	0	0.00	1	25.05	25.05	-1	13,915	-0.01%
2019/01/21	1	25.00	2	25.08	25.05	-1	14,024	-0.01%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/14	0	0.00	1	24.80	24.90	-1	14,258	-0.01%
2019/01/11	0	0.00	4	24.98	24.90	-4	14,314	-0.03%
2019/01/09	0	0.00	1	24.85	24.95	-1	14,168	-0.01%
2019/01/04	0	0.00	3	24.15	24.20	-3	14,380	-0.02%
2019/01/02	4	23.98	0	0.00	24.00	4	15,526	0.03%
2018/12/28	0	0.00	14	24.10	24.25	-14	15,614	-0.09%
2018/12/25	12	23.80	0	0.00	23.80	12	15,970	0.08%
2018/12/24	2	24.05	12	24.10	24.15	-10	16,006	-0.06%
2018/12/20	0	0.00	1	24.25	24.30	-1	16,677	-0.01%
2018/12/18	1	24.00	0	0.00	24.05	1	16,938	0.01%
2018/12/12	0	0.00	20	23.95	24.35	-20	17,364	-0.12%
2018/12/10	0	0.00	3	23.78	23.80	-3	17,241	-0.02%
2018/12/07	3	23.95	0	0.00	23.90	3	17,418	0.02%
2018/12/06	12	24.00	0	0.00	23.95	12	17,525	0.07%
2018/12/04	0	0.00	10	24.35	24.45	-10	17,615	-0.06%
2018/12/03	0	0.00	10	24.20	24.25	-10	17,446	-0.06%
2018/11/30	0	0.00	20	24.02	24.00	-20	17,538	-0.11%
2018/11/28	2	23.60	13	23.81	23.85	-11	17,175	-0.06%
2018/11/27	25	23.71	0	0.00	23.65	25	17,067	0.15%
2018/11/26	8	23.86	35	24.20	23.95	-27	16,983	-0.16%
2018/11/23	17	23.90	0	0.00	23.85	17	16,869	0.10%
2018/11/21	18	24.08	1	24.10	24.05	17	17,109	0.10%
2018/11/19	0	0.00	8	24.51	24.50	-8	17,164	-0.05%
2018/11/16	0	0.00	6	24.38	24.45	-6	17,297	-0.03%
2018/11/14	6	24.05	0	0.00	24.10	6	17,803	0.03%
2018/11/13	5	24.10	0	0.00	24.25	5	17,761	0.03%
2018/11/12	0	0.00	0.2	24.25	24.25	-0.2	17,710	0.00%
2018/11/06	0	0.00	2	24.18	24.35	-2	18,561	-0.01%
2018/11/05	20	23.95	9	24.19	24.35	11	18,497	0.06%
2018/11/02	4	23.90	4	24.15	24.15	0	18,420	0.00%
2018/11/01	2	24.00	4	24.19	24.05	-2	18,370	-0.01%
2018/10/31	13	23.97	0	0.00	24.40	13	18,356	0.07%
2018/10/30	3	24.10	13	23.94	24.15	-10	18,183	-0.05%
2018/10/29	4	23.65	8	23.79	23.75	-4	18,013	-0.02%
2018/10/26	10	23.62	4	23.69	23.65	6	18,157	0.03%
2018/10/25	1	23.85	5	23.88	23.75	-4	18,193	-0.02%
2018/10/24	7	23.69	1	23.85	23.70	6	18,250	0.03%
2018/10/23	4	24.06	0	0.00	24.15	4	18,150	0.02%
2018/10/22	5	24.07	3	24.25	24.15	2	18,345	0.01%
2018/10/19	0	0.00	2	24.45	24.30	-2	19,115	-0.01%
2018/10/17	8	24.24	0	0.00	24.15	8	20,042	0.04%
2018/10/16	0	0.00	10	24.34	24.45	-10	20,047	-0.05%
2018/10/15	5	24.10	0	0.00	24.05	5	19,874	0.03%
2018/10/12	5	24.21	0.3	24.50	24.50	4.7	19,699	0.02%
2018/10/11	10	24.20	0	0.00	24.20	10	19,466	0.05%
2018/10/09	0	0.00	4	25.48	25.35	-4	18,594	-0.02%
2018/10/05	8	25.02	0	0.00	25.10	8	18,143	0.04%
2018/10/03	0	0.00	35	25.49	25.45	-35	17,849	-0.20%
2018/09/28	10	25.20	10	25.45	25.50	0	17,346	0.00%
2018/09/27	2	25.35	1	25.40	25.45	1	16,943	0.01%
2018/09/26	0	0.00	1	25.55	25.45	-1	16,810	-0.01%
2018/09/21	0	0.00	5	25.16	25.25	-5	16,545	-0.03%
2018/09/20	0	0.00	1	25.15	25.00	-1	16,361	-0.01%
2018/09/18	0	0.00	2	25.00	25.00	-2	16,396	-0.01%
2018/09/14	0	0.00	10	24.50	24.45	-10	16,245	-0.06%
2018/09/13	1	24.30	0	0.00	24.45	1	16,259	0.01%
2018/09/12	0	0.00	1	24.35	24.30	-1	16,122	-0.01%
2018/09/11	11	24.48	10	24.70	24.55	1	16,089	0.01%
2018/09/10	10	24.55	0	0.00	24.60	10	16,129	0.06%
2018/09/07	0	0.00	1	24.60	24.70	-1	16,402	-0.01%
2018/09/06	0	0.00	11	24.86	24.80	-11	16,464	-0.07%
2018/09/05	4	24.70	0	0.00	24.65	4	16,381	0.02%
2018/09/03	4	24.98	0	0.00	24.85	4	16,381	0.02%
2018/08/31	0	0.00	1	25.15	25.15	-1	16,311	-0.01%
2018/08/30	8	25.28	0	0.00	25.25	8	16,306	0.05%
2018/08/29	5	25.30	2	25.38	25.45	3	16,325	0.02%
2018/08/28	0	0.00	6	25.50	25.50	-6	16,458	-0.04%
2018/08/24	4	25.38	0	0.00	25.25	4	17,001	0.02%
2018/08/23	0	0.00	1	25.50	25.50	-1	17,559	-0.01%
2018/08/22	0	0.00	4	25.30	25.30	-4	17,578	-0.02%
2018/08/21	0	0.00	8	25.00	25.00	-8	17,100	-0.05%
2018/08/20	0	0.00	1	24.95	24.95	-1	16,914	-0.01%
2018/08/17	0	0.00	5	24.90	24.65	-5	16,776	-0.03%
2018/08/15	1	25.05	3	24.98	24.75	-2	16,584	-0.01%
2018/08/14	1	24.95	1	24.90	24.95	0	16,044	0.00%
2018/08/13	0	0.00	5	24.40	24.35	-5	15,698	-0.03%
2018/08/10	0	0.00	2	24.63	24.55	-2	15,559	-0.01%
2018/08/08	0	0.00	4	24.95	24.95	-4	15,462	-0.03%
2018/08/07	0	0.00	1	24.90	24.90	-1	15,356	-0.01%
2018/08/06	0	0.00	1.3	24.87	24.90	-1.3	15,283	-0.01%
2018/08/02	1	24.70	0	0.00	24.65	1	15,227	0.01%
2018/08/01	1	24.90	0	0.00	24.95	1	15,059	0.01%
2018/07/31	1	24.85	2	24.90	25.00	-1	14,917	-0.01%
2018/07/30	0	0.00	1	24.70	24.80	-1	14,675	-0.01%
2018/07/26	0	0.00	31	24.59	24.65	-31	14,269	-0.22%
2018/07/25	10	24.80	0	0.00	24.80	10	13,646	0.07%
2018/07/24	0	0.00	7	24.58	24.75	-7	13,215	-0.05%
2018/07/19	0	0.00	2	24.18	24.20	-2	12,702	-0.02%
2018/07/18	0.9	24.00	0	0.00	24.10	0.9	12,705	0.01%
2018/07/17	2	23.95	0	0.00	24.00	2	12,655	0.02%
2018/07/11	0	0.00	58	23.61	23.70	-58	12,832	-0.45%
2018/07/10	2	23.60	7	23.60	23.65	-5	12,831	-0.04%
2018/07/09	0	0.00	5	23.56	23.60	-5	12,876	-0.04%
2018/07/03	7	23.29	100	23.33	23.25	-93	13,391	-0.69%
2018/07/02	13	23.36	0	0.00	23.25	13	13,425	0.10%
2018/06/25	0.8	23.50	0	0.00	23.40	0.8	13,264	0.01%
2018/06/20	1	23.60	0	0.00	23.80	1	13,457	0.01%
2018/06/19	0	0.00	20	23.46	23.40	-20	13,396	-0.15%
2018/06/15	1	23.70	0	0.00	23.65	1	13,211	0.01%
2018/06/14	5	23.65	0	0.00	23.70	5	12,912	0.04%
2018/06/12	0	0.00	1	24.05	24.15	-1	13,129	-0.01%
2018/06/07	0	0.00	1	24.35	24.40	-1	13,272	-0.01%
2018/06/06	0	24.15	62.6	24.20	24.25	-62.6	13,178	-0.48%
2018/06/04	0	0.00	16	24.05	24.20	-16	13,052	-0.12%
2018/06/01	0	0.00	18	23.63	23.75	-18	12,778	-0.14%
2018/05/31	0.4	23.60	0	0.00	23.60	0.4	12,562	0.00%
2018/05/30	2	23.20	0	23.40	23.20	2	12,337	0.02%
2018/05/24	3	23.30	0	0.00	23.25	3	12,910	0.02%
2018/05/23	8	23.30	0	0.00	23.20	8	13,186	0.06%
2018/05/22	2	23.35	0	0.00	23.30	2	13,363	0.01%
2018/05/18	10	23.37	6	23.35	23.40	4	13,892	0.03%
2018/05/17	6	23.40	6	23.40	23.35	0	14,238	0.00%
2018/05/15	0	0.00	2	23.45	23.35	-2	14,759	-0.01%
2018/05/11	5	23.55	0	0.00	23.55	5	15,526	0.03%
2018/05/10	0	0.00	5	23.45	23.45	-5	15,555	-0.03%
2018/05/08	2	23.25	0	0.00	23.40	2	15,676	0.01%
2018/05/04	15	23.25	0	0.00	23.25	15	15,907	0.09%
2018/05/02	1	23.85	10	23.87	23.65	-9	16,037	-0.06%
2018/04/30	3	23.35	0	0.00	23.50	3	15,952	0.02%
2018/04/27	1	23.30	0	0.00	23.40	1	15,873	0.01%
2018/04/25	4.7	23.35	0	0.00	23.40	4.7	15,937	0.03%
2018/04/24	0	0.00	1	23.35	23.30	-1	16,006	-0.01%
2018/04/23	2	23.40	0	0.00	23.60	2	16,067	0.01%
2018/04/20	0	0.00	5	23.65	23.65	-5	16,060	-0.03%
2018/04/19	3	23.50	3	23.58	23.70	0	16,118	0.00%
2018/04/17	18	23.31	0	0.00	23.30	18	16,402	0.11%
2018/04/11	1	23.80	1	23.60	23.60	0	17,553	0.00%
2018/04/09	1	23.65	8	23.58	23.80	-7	17,899	-0.04%
2018/04/03	1	23.35	0.1	23.50	23.35	0.9	17,720	0.01%
2018/04/02	3	23.52	15	23.53	23.50	-12	17,670	-0.07%
2018/03/30	0	0.00	4	23.43	23.50	-4	17,898	-0.02%
2018/03/29	5	23.23	0	0.00	23.20	5	17,851	0.03%
2018/03/28	1	23.40	0	0.00	23.40	1	17,584	0.01%
2018/03/26	10	23.35	1	23.40	23.45	9	17,596	0.05%
2018/03/23	3	23.50	5	23.55	23.50	-2	17,539	-0.01%
2018/03/22	0	0.00	50	23.80	23.85	-50	17,424	-0.29%
2018/03/20	1	23.80	3	23.85	23.75	-2	17,601	-0.01%
2018/03/19	0	0.00	57	23.81	23.90	-57	17,683	-0.32%
2018/03/16	1	23.75	0	0.00	23.70	1	17,796	0.01%
2018/03/15	3	23.85	1	23.90	23.75	2	17,447	0.01%
2018/03/14	0	0.00	6	23.85	23.85	-6	17,442	-0.03%
2018/03/13	0	0.00	4	23.85	23.85	-4	17,434	-0.02%
2018/03/09	3	23.55	0	0.00	23.60	3	17,252	0.02%
2018/03/08	5	23.50	0	0.00	23.50	5	17,209	0.03%
2018/03/07	12	23.51	0	0.00	23.50	12	17,120	0.07%
2018/03/06	6	23.63	0	0.00	23.70	6	16,947	0.04%
2018/03/05	17	23.61	0	0.00	23.60	17	17,210	0.10%
2018/03/02	5	23.95	0	0.00	23.95	5	16,891	0.03%
2018/03/01	0	0.00	117.5	24.15	24.40	-117.5	16,605	-0.71%	大賣/鉅額交易
2018/02/26	2	24.50	0	0.00	24.20	2	16,060	0.01%
2018/02/22	2	24.15	21	24.15	24.30	-19	15,768	-0.12%
2018/02/21	0	0.00	5	24.25	24.50	-5	15,556	-0.03%
2018/02/08	8	23.67	0	0.00	23.75	8	14,842	0.05%
2018/02/07	21	23.84	3	23.98	23.60	18	14,770	0.12%
2018/02/06	39	23.84	0	0.00	23.60	39	14,412	0.27%
2018/02/05	5	24.55	0	0.00	24.50	5	13,818	0.04%
2018/02/02	1	24.80	1	24.80	24.80	0	13,589	0.00%
2018/01/31	3	24.87	0	0.00	24.90	3	13,507	0.02%
2018/01/30	3	25.18	1	25.15	24.90	2	13,336	0.01%
2018/01/25	1	24.90	0	0.00	25.10	1	12,946	0.01%
2018/01/24	0	0.00	0	24.90	25.00	0	12,803	0.00%
2018/01/23	0	0.00	10	24.90	25.00	-10	12,763	-0.08%
2018/01/22	0	0.00	7	25.03	25.05	-7	12,770	-0.05%
2018/01/19	0	0.00	10	25.10	25.10	-10	12,628	-0.08%
2018/01/17	0	0.00	0.1	25.05	25.15	-0.1	12,405	0.00%
2018/01/15	0	0.00	10	25.15	25.10	-10	12,149	-0.08%
2018/01/11	1	25.25	0	0.00	25.30	1	11,740	0.01%
2018/01/10	0	0.00	12	25.35	25.30	-12	11,594	-0.10%
2018/01/08	10	25.20	7.1	25.09	25.25	2.9	11,124	0.03%
2018/01/05	0	0.00	14.1	24.90	24.95	-14.1	10,659	-0.13%
2018/01/04	0	0.00	1	24.95	24.80	-1	10,430	-0.01%
2018/01/02	2	24.75	0	0.00	24.70	2	9,954	0.02%