中鋼 (2002)-凱基-頭份券商分點個股進出

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
24.95
漲跌
--
漲幅
0.00%
成交量
22,495張
產業
上市鋼鐵類股
3547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－凱基-頭份券商分點個股進出

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

凱基-頭份券商分點個股進出
凱基-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	25.10	10	25.20	24.95	-10	22,734	-0.04%
2024/05/02	1	24.85	0	0.00	24.95	1	22,550	0.00%
2024/04/30	3	24.85	1	24.90	24.85	2	22,573	0.01%
2024/04/29	0	0.00	10	24.75	25.00	-10	22,531	-0.04%
2024/04/26	0	0.00	3.2	24.60	24.55	-3.2	22,361	-0.01%
2024/04/25	1	24.55	0	0.00	24.55	1	22,522	0.00%
2024/04/24	0	0.00	9	24.85	24.75	-9	22,584	-0.04%
2024/04/23	10	25.00	0	0.00	24.85	10	22,958	0.04%
2024/04/22	0	0.00	1	24.70	24.70	-1	23,079	0.00%
2024/04/19	6.1	24.50	3	24.65	24.45	3.1	22,843	0.01%
2024/04/18	2	24.83	4	24.85	24.80	-2	22,443	-0.01%
2024/04/17	4	24.40	0.1	24.55	24.45	3.9	22,124	0.02%
2024/04/16	4	24.26	3	24.20	24.25	1	21,924	0.00%
2024/04/15	2	24.85	2.1	24.95	24.55	-0.1	21,955	0.00%
2024/04/12	7.1	24.94	2	24.90	24.85	5.1	21,603	0.02%
2024/04/11	4	25.35	7	25.31	25.30	-3	21,411	-0.01%
2024/04/10	2	26.05	3	25.75	25.60	-1	21,174	0.00%
2024/04/09	6	25.93	119	25.99	26.05	-113	20,756	-0.54%	大賣/鉅額交易
2024/04/08	2	24.73	4	24.90	25.00	-2	19,149	-0.01%
2024/04/03	26	24.63	12	24.63	24.65	14	18,646	0.08%
2024/04/02	8	24.24	6	24.17	24.30	2	18,076	0.01%
2024/04/01	6	23.93	0	0.00	24.00	6	18,022	0.03%
2024/03/29	1	23.90	2	23.90	23.90	-1	18,075	-0.01%
2024/03/28	4	23.89	2	23.93	23.80	2	18,183	0.01%
2024/03/27	33	23.99	0	0.00	23.90	33	18,448	0.18%
2024/03/26	1	23.90	0	0.00	24.00	1	18,659	0.01%
2024/03/25	13	23.79	0	0.00	23.85	13	19,003	0.07%
2024/03/22	3	23.83	0	0.00	23.95	3	19,488	0.02%
2024/03/21	6	23.78	0	0.00	23.85	6	20,422	0.03%
2024/03/20	3	23.58	0	0.00	23.50	3	21,978	0.01%
2024/03/19	12.1	23.67	0	0.00	23.65	12.1	22,295	0.05%
2024/03/18	20	23.57	5	23.68	23.70	15	22,698	0.07%
2024/03/15	2	23.93	1	23.95	23.85	1	22,887	0.00%
2024/03/14	1.1	24.00	3.5	24.04	24.05	-2.4	23,135	-0.01%
2024/03/13	25.1	23.85	13	23.86	23.95	12.1	23,130	0.05%
2024/03/12	10.2	24.05	0	0.00	24.15	10.2	22,921	0.04%
2024/03/11	2.1	24.05	1	24.00	24.05	1.1	23,083	0.00%
2024/03/08	12	23.98	0	0.00	24.10	12	23,355	0.05%
2024/03/07	11.1	23.95	7	23.91	23.95	4.1	23,599	0.02%
2024/03/06	16	24.06	0.1	24.10	24.05	15.9	24,137	0.07%
2024/03/05	7.4	24.15	15	24.14	24.05	-7.6	25,743	-0.03%
2024/03/04	21.3	24.14	7	24.19	24.20	14.3	26,527	0.05%
2024/03/01	1.1	24.40	0	0.00	24.45	1.1	27,266	0.00%
2024/02/29	2	24.60	0	0.00	24.60	2	27,983	0.01%
2024/02/27	10	24.68	15	24.60	24.65	-5	28,695	-0.02%
2024/02/26	0.2	24.90	0	0.00	24.90	0.2	29,191	0.00%
2024/02/23	13.2	25.10	0	0.00	25.00	13.2	29,768	0.04%
2024/02/22	5	25.15	0	0.00	25.15	5	30,494	0.02%
2024/02/20	10	25.25	0	0.00	25.30	10	30,797	0.03%
2024/02/19	0	25.25	0	0.00	25.40	0	31,056	0.00%
2024/02/16	0.4	24.90	0	0.00	24.90	0.4	31,421	0.00%
2024/02/15	12	24.65	1.3	24.76	24.60	10.7	31,562	0.03%
2024/02/05	2	24.93	6	24.94	24.85	-4	31,422	-0.01%
2024/02/02	11	25.08	5	25.15	25.15	6	31,452	0.02%
2024/01/31	12	24.90	0	0.00	25.15	12	31,838	0.04%
2024/01/30	0	25.35	2	25.10	25.05	-2	31,894	-0.01%
2024/01/29	1	25.45	0	0.00	25.45	1	32,286	0.00%
2024/01/26	1	25.20	1	25.15	25.25	0	32,375	0.00%
2024/01/25	2	25.05	0	0.00	25.10	2	32,373	0.01%
2024/01/24	1	25.10	0	0.00	25.15	1	32,398	0.00%
2024/01/23	7	24.80	0	0.00	24.80	7	32,402	0.02%
2024/01/22	6	24.79	1	24.75	24.75	5	32,302	0.02%
2024/01/19	28.1	24.63	0	0.00	24.65	28.1	32,342	0.09%
2024/01/18	2	24.83	11	24.90	24.80	-9	32,343	-0.03%
2024/01/17	20	24.93	0	0.00	24.80	20	32,692	0.06%
2024/01/16	17	25.37	0	0.00	25.20	17	32,521	0.05%
2024/01/15	16	25.87	1	25.95	25.80	15	32,397	0.05%
2024/01/12	2	25.80	0.4	25.85	25.80	1.6	32,977	0.00%
2024/01/11	27	25.80	0	0.00	25.80	27	33,234	0.08%
2024/01/09	7	26.06	0	0.00	26.00	7	34,423	0.02%
2024/01/08	0	26.75	0	0.00	26.50	0	34,277	0.00%
2024/01/04	12	26.60	10	26.70	26.70	2	34,474	0.01%
2023/12/29	8	27.00	11	26.95	27.00	-3	34,911	-0.01%
2023/12/27	0	0.00	0.1	26.85	26.90	-0.1	35,434	0.00%
2023/12/26	0.1	26.80	0	0.00	26.90	0.1	35,611	0.00%
2023/12/25	2	26.75	5	26.80	26.85	-3	36,045	-0.01%
2023/12/22	2	26.62	61	26.55	26.75	-59	36,644	-0.16%
2023/12/21	1	26.55	4	26.65	26.60	-3	36,500	-0.01%
2023/12/20	4	26.56	2	26.55	26.55	2	36,266	0.01%
2023/12/19	0	0.00	9	26.56	26.65	-9	35,930	-0.03%
2023/12/18	41	26.86	17	26.94	26.65	24	35,758	0.07%
2023/12/15	28.4	26.13	10	26.25	26.45	18.4	34,745	0.05%
2023/12/14	20	25.18	1	25.25	25.40	19	33,085	0.06%
2023/12/13	7	25.11	0	0.00	25.15	7	32,610	0.02%
2023/12/12	12	25.51	6	25.45	25.45	6	32,687	0.02%
2023/12/11	82	25.85	71	25.70	25.70	11	32,312	0.03%
2023/12/08	1	25.90	1	26.10	26.10	0	31,727	0.00%
2023/12/07	55	26.11	60	26.06	26.05	-5	31,646	-0.02%
2023/12/05	4	26.00	0.1	25.95	26.10	3.9	31,527	0.01%
2023/12/04	32	25.79	30	26.05	26.05	2	31,330	0.01%
2023/12/01	72	25.85	9	25.97	26.00	63	30,872	0.20%
2023/11/30	27	25.88	24	26.20	26.20	3	30,075	0.01%
2023/11/29	35	25.92	38.3	26.17	26.20	-3.3	28,343	-0.01%
2023/11/28	34	26.10	34	26.10	26.10	0	27,448	0.00%
2023/11/27	27	25.67	28	26.13	26.15	-1	26,911	0.00%
2023/11/24	42	25.39	35	25.90	25.90	7	26,050	0.03%
2023/11/22	13	25.38	7	25.66	25.80	6	24,680	0.02%
2023/11/21	3.4	25.60	4	25.51	25.70	-0.6	24,330	0.00%
2023/11/20	2	25.33	0	0.00	25.30	2	23,784	0.01%
2023/11/16	10	25.10	9	25.20	25.20	1	23,902	0.00%
2023/11/15	5	24.87	11.5	24.78	24.95	-6.5	23,694	-0.03%
2023/11/14	5	24.35	0	0.00	24.55	5	23,488	0.02%
2023/11/13	32	24.55	30	24.50	24.50	2	23,736	0.01%
2023/11/10	22	24.50	32	24.65	24.65	-10	23,935	-0.04%
2023/11/09	2	24.40	0	0.00	24.55	2	23,952	0.01%
2023/11/08	2	24.58	0	0.00	24.60	2	24,099	0.01%
2023/11/07	2	24.65	0	0.00	24.80	2	24,043	0.01%
2023/11/06	6	25.17	13	25.30	25.00	-7	24,007	-0.03%
2023/11/03	0	24.55	1.5	24.63	24.55	-1.5	23,732	-0.01%
2023/11/02	1	24.35	0	0.00	24.25	1	23,784	0.00%
2023/11/01	10	24.20	0	0.00	24.05	10	23,862	0.04%
2023/10/31	0	0.00	2	24.13	24.15	-2	23,946	-0.01%
2023/10/27	1	24.05	0	0.00	24.00	1	24,546	0.00%
2023/10/26	2.1	24.13	0	0.00	24.05	2.1	24,855	0.01%
2023/10/25	14	23.96	2	24.08	24.40	12	24,877	0.05%
2023/10/24	16	23.59	0	0.00	23.60	16	24,831	0.06%
2023/10/23	22.1	23.83	0	0.00	23.80	22.1	24,893	0.09%
2023/10/20	28.1	23.96	4	24.08	23.90	24.1	24,917	0.10%
2023/10/19	12	24.43	0	0.00	24.50	12	24,651	0.05%
2023/10/18	18	24.29	0	0.00	24.85	18	24,631	0.07%
2023/10/17	1	24.45	3	24.53	24.75	-2	23,878	-0.01%
2023/10/16	2	24.58	0	0.00	24.75	2	23,809	0.01%
2023/10/13	2.3	24.86	0	0.00	24.85	2.3	23,802	0.01%
2023/10/12	8	24.71	2.5	24.73	24.85	5.5	23,787	0.02%
2023/10/11	8	24.48	3	24.60	24.60	5	23,649	0.02%
2023/10/06	1	24.60	0	0.00	24.65	1	23,291	0.00%
2023/10/05	3.1	24.58	2	24.50	24.55	1.1	23,213	0.00%
2023/10/04	21.3	24.40	0	0.00	24.25	21.3	22,864	0.09%
2023/10/03	6.1	24.95	23	24.90	24.85	-16.9	22,390	-0.08%
2023/10/02	39.3	25.08	1	25.00	25.25	38.3	22,231	0.17%
2023/09/28	11.1	25.08	2	25.05	25.25	9.1	22,362	0.04%
2023/09/27	11	25.43	0	0.00	25.45	11	21,904	0.05%
2023/09/26	2	26.00	19	26.06	26.05	-17	21,314	-0.08%
2023/09/25	3	26.15	0	0.00	26.20	3	21,227	0.01%
2023/09/22	17.2	26.20	1	26.20	26.20	16.2	21,466	0.08%
2023/09/21	12.3	26.13	0	0.00	26.15	12.3	21,461	0.06%
2023/09/20	1.3	26.52	0	0.00	26.50	1.3	21,129	0.01%
2023/09/19	1.1	26.56	0	0.00	26.50	1.1	21,163	0.01%
2023/09/18	3.1	26.77	2	26.78	26.75	1.1	21,342	0.01%
2023/09/15	3	26.47	0	0.00	26.60	3	21,363	0.01%
2023/09/13	1.2	26.37	0	0.00	26.35	1.2	20,744	0.01%
2023/09/12	1	26.30	1	26.30	26.30	0	20,930	0.00%
2023/09/11	4	26.30	0	0.00	26.25	4	20,867	0.02%
2023/09/08	5	26.33	0	0.00	26.35	5	20,807	0.02%
2023/09/07	4.1	26.55	0	0.00	26.50	4.1	20,793	0.02%
2023/09/06	2	26.98	1	26.90	26.80	1	20,656	0.00%
2023/09/05	0	0.00	1	27.00	27.10	-1	20,611	0.00%
2023/09/04	20	27.10	1	26.85	27.05	19	20,597	0.09%
2023/09/01	2	26.73	0	0.00	26.70	2	20,572	0.01%
2023/08/30	3.8	26.51	2	26.53	26.55	1.8	20,161	0.01%
2023/08/29	12	26.26	0	0.00	26.40	12	20,104	0.06%
2023/08/25	5.1	26.25	0	0.00	26.30	5.1	20,604	0.02%
2023/08/24	2	26.50	2	26.50	26.50	0	20,759	0.00%
2023/08/23	5	26.58	1	26.55	26.60	4	20,872	0.02%
2023/08/22	5	26.76	0	0.00	26.70	5	20,883	0.02%
2023/08/21	0	27.25	0	0.00	27.10	0	20,951	0.00%
2023/08/18	0	0.00	2	27.05	27.20	-2	21,018	-0.01%
2023/08/17	11.1	26.47	1	26.60	26.60	10.1	20,864	0.05%
2023/08/16	7.3	26.90	3	26.85	26.85	4.3	20,669	0.02%
2023/08/15	15	27.39	0	0.00	27.10	15	20,450	0.07%
2023/08/14	1.1	27.27	2	27.18	27.20	-0.9	20,375	0.00%
2023/08/11	6	27.73	3	27.85	27.65	3	20,288	0.01%
2023/08/10	30	27.90	1	27.85	27.90	29	20,157	0.14%
2023/08/09	32	28.00	7	27.95	28.15	25	19,964	0.13%
2023/08/08	1.1	28.30	0	0.00	28.25	1.1	19,821	0.01%
2023/08/07	1	28.30	2	28.38	28.50	-1	19,652	-0.01%
2023/08/04	0	0.00	1	28.10	28.30	-1	19,542	-0.01%
2023/08/02	5.1	28.07	0	0.00	28.00	5.1	19,568	0.03%
2023/08/01	3	28.00	0	0.00	28.15	3	19,103	0.02%
2023/07/31	30	27.92	2	28.10	27.95	28	19,064	0.15%
2023/07/28	6.1	28.20	0	0.00	28.20	6.1	18,801	0.03%
2023/07/27	6	28.46	0	0.00	28.45	6	18,612	0.03%
2023/07/26	5.1	28.50	0	0.00	28.55	5.1	18,339	0.03%
2023/07/25	10	29.40	2	29.40	29.35	8	18,191	0.04%
2023/07/24	3	29.30	7	29.35	29.40	-4	18,423	-0.02%
2023/07/21	1	29.20	0	0.00	29.25	1	18,479	0.01%
2023/07/20	1	29.20	1	29.40	29.45	0	18,429	0.00%
2023/07/17	1	29.20	0	0.00	29.30	1	17,943	0.01%
2023/07/14	5	29.16	0	0.00	29.15	5	18,019	0.03%
2023/07/13	0	0.00	1.1	29.05	29.05	-1.1	17,990	-0.01%
2023/07/12	11	28.80	0	0.00	28.85	11	18,231	0.06%
2023/07/10	1.3	28.86	1	28.85	28.70	0.3	18,897	0.00%
2023/07/07	23	28.61	1	28.60	28.65	22	19,088	0.12%
2023/07/06	86	29.07	0	0.00	28.95	86	19,032	0.45%
2023/07/05	3	29.50	0	0.00	29.50	3	18,642	0.02%
2023/07/04	30.2	29.55	0	0.00	29.55	30.2	18,571	0.16%
2023/07/03	0	0.00	0.1	29.60	29.80	-0.1	18,535	0.00%
2023/06/30	31.1	29.50	0	0.00	29.40	31.1	18,572	0.17%
2023/06/29	2.1	29.63	0	0.00	29.65	2.1	18,275	0.01%
2023/06/26	2	29.70	1	29.70	29.60	1	18,273	0.01%
2023/06/15	0.1	29.65	8	29.65	29.65	-7.9	17,898	-0.04%
2023/06/14	0.1	29.80	0	0.00	29.65	0.1	18,448	0.00%
2023/06/09	0	0.00	0.5	29.75	29.75	-0.5	18,691	0.00%
2023/06/08	8	29.75	0	0.00	29.75	8	18,830	0.04%
2023/06/07	0	0.00	2	29.85	29.90	-2	18,996	-0.01%
2023/06/05	0	0.00	1	29.70	29.60	-1	19,128	-0.01%
2023/05/31	1	29.00	11	29.21	29.00	-10	19,040	-0.05%
2023/05/30	2.2	29.11	0	0.00	29.00	2.2	18,395	0.01%
2023/05/29	3.1	29.16	3	29.25	29.05	0.1	18,552	0.00%
2023/05/26	0	0.00	1	29.35	29.20	-1	18,590	-0.01%
2023/05/25	4.2	29.61	2	29.65	29.40	2.2	18,417	0.01%
2023/05/24	0.1	29.95	2	29.90	29.95	-1.9	18,202	-0.01%
2023/05/22	12	29.94	1	29.80	30.00	11	18,345	0.06%
2023/05/19	1	29.75	0	0.00	29.60	1	18,103	0.01%
2023/05/18	0	0.00	2	29.75	29.70	-2	18,078	-0.01%
2023/05/17	0	0.00	6	29.53	29.60	-6	18,061	-0.03%
2023/05/16	1	29.15	0	0.00	29.20	1	17,856	0.01%
2023/05/15	5	29.00	0	0.00	29.15	5	17,817	0.03%
2023/05/10	1	29.35	0	0.00	29.35	1	17,751	0.01%
2023/05/09	1	29.25	1	29.15	29.35	0	17,807	0.00%
2023/05/08	0	0.00	2	29.30	29.30	-2	17,776	-0.01%
2023/05/05	2	28.95	0	0.00	29.10	2	17,797	0.01%
2023/05/04	0	29.10	0	0.00	29.10	0	17,883	0.00%
2023/05/03	1	29.10	0	0.00	29.15	1	17,938	0.01%
2023/05/02	0	0.00	11	29.25	29.30	-11	18,221	-0.06%
2023/04/28	3	29.02	3	29.15	29.10	0	18,833	0.00%
2023/04/27	27	28.94	0	0.00	28.90	27	18,787	0.14%
2023/04/26	8	29.28	0	0.00	29.30	8	18,472	0.04%
2023/04/25	1.1	30.16	0	29.90	29.75	1.1	18,392	0.01%
2023/04/21	3	30.27	0	0.00	30.15	3	18,533	0.02%
2023/04/20	2	30.40	0	0.00	30.45	2	18,599	0.01%
2023/04/19	1	30.50	1	30.45	30.45	0	19,090	0.00%
2023/04/18	0	0.00	39	30.65	30.70	-39	18,913	-0.21%
2023/04/17	4	30.76	0	0.00	30.75	4	18,886	0.02%
2023/04/14	2	31.00	2	31.08	31.10	0	18,795	0.00%
2023/04/12	1	31.06	7	31.10	31.10	-6	18,533	-0.03%
2023/04/11	5	30.81	0	0.00	30.90	5	18,691	0.03%
2023/04/10	2	30.85	0	0.00	30.90	2	18,960	0.01%
2023/03/30	0	0.00	0.2	31.00	31.00	-0.2	21,941	0.00%
2023/03/29	0	0.00	1	30.95	31.00	-1	24,190	0.00%
2023/03/27	1.3	30.92	0.5	30.95	30.90	0.8	27,362	0.00%
2023/03/24	1	31.05	5	31.10	31.10	-4	28,898	-0.01%
2023/03/21	2	31.20	0	0.00	31.20	2	30,163	0.01%
2023/03/20	2	31.15	2	31.10	31.20	0	30,288	0.00%
2023/03/17	2	31.25	3	31.50	31.45	-1	30,414	0.00%
2023/03/16	1	30.60	0	0.00	30.60	1	30,063	0.00%
2023/03/15	0	0.00	9	30.82	30.70	-9	30,163	-0.03%
2023/03/14	0.1	30.95	0	0.00	30.70	0.1	30,388	0.00%
2023/03/10	1	30.60	0	0.00	30.60	1	30,725	0.00%
2023/03/09	4	30.80	0	0.00	30.75	4	30,970	0.01%
2023/03/08	3	31.07	2	31.15	31.20	1	31,556	0.00%
2023/03/07	0	0.00	13	30.98	31.10	-13	31,827	-0.04%
2023/03/06	11	30.75	5.1	30.90	30.80	5.9	32,278	0.02%
2023/03/03	14	30.62	0	0.00	30.70	14	32,666	0.04%
2023/03/02	1	30.30	0.6	30.66	30.65	0.4	33,313	0.00%
2023/03/01	108	30.36	20	30.45	30.30	88	33,269	0.26%	大買/
2023/02/24	8	31.45	10	31.80	31.40	-2	32,884	-0.01%
2023/02/21	0	0.00	13.2	31.91	32.10	-13.2	33,101	-0.04%
2023/02/20	1.2	31.97	0	0.00	32.00	1.2	33,056	0.00%
2023/02/17	0	0.00	1	31.70	31.70	-1	33,345	0.00%
2023/02/15	1	31.50	0	0.00	31.35	1	34,376	0.00%
2023/02/14	2	31.45	3	31.50	31.45	-1	34,309	0.00%
2023/02/13	0	0.00	1	31.40	31.45	-1	34,452	0.00%
2023/02/08	0	0.00	1	31.50	31.45	-1	34,940	0.00%
2023/02/07	10	31.25	1	31.50	31.45	9	34,964	0.03%
2023/02/06	4	31.20	15	31.15	31.05	-11	34,949	-0.03%
2023/02/03	1	31.40	3	31.45	31.40	-2	34,828	-0.01%
2023/02/01	0	0.00	2	31.98	32.00	-2	34,770	-0.01%
2023/01/31	0.1	31.85	9	32.04	31.65	-8.9	34,785	-0.03%
2023/01/30	1.3	31.66	10	31.94	32.10	-8.7	34,490	-0.03%
2023/01/17	3.1	31.15	1	31.05	31.20	2.1	33,992	0.01%
2023/01/13	0	0.00	1	31.25	31.05	-1	34,090	0.00%
2023/01/12	0	0.00	14.5	31.06	31.05	-14.5	34,885	-0.04%
2023/01/11	0	0.00	2	30.78	30.70	-2	34,972	-0.01%
2023/01/10	0.3	30.75	3	30.78	30.85	-2.7	35,179	-0.01%
2023/01/09	2.2	30.38	4.1	30.86	30.95	-1.9	35,303	-0.01%
2023/01/06	0	0.00	1	30.10	30.15	-1	34,989	0.00%
2023/01/04	1	29.90	0	0.00	29.90	1	35,277	0.00%
2023/01/03	0	0.00	2.1	30.25	30.25	-2.1	35,433	-0.01%
2022/12/29	2	29.80	0	0.00	29.95	2	35,231	0.01%
2022/12/23	2	30.63	213	30.13	30.70	-211	34,932	-0.60%	大賣/鉅額交易
2022/12/22	3.1	30.51	26	30.59	30.65	-22.9	34,654	-0.07%
2022/12/21	18	29.56	8	29.51	29.70	10	32,460	0.03%
2022/12/20	0	0.00	1	29.05	28.45	-1	30,545	0.00%
2022/12/19	104	28.50	0	0.00	28.30	104	29,331	0.35%	大買/鉅額交易
2022/12/16	2	29.05	0	0.00	29.40	2	27,890	0.01%
2022/12/15	1	29.25	0	0.00	29.25	1	26,717	0.00%
2022/12/14	0	0.00	1	29.20	29.05	-1	26,766	0.00%
2022/12/13	3	29.32	2	29.20	29.15	1	27,093	0.00%
2022/12/12	2	28.90	0	0.00	29.00	2	26,667	0.01%
2022/12/09	0	28.95	0	0.00	29.05	0	27,144	0.00%
2022/12/07	0	0.00	4	29.25	29.00	-4	27,079	-0.01%
2022/12/05	3	29.00	3	29.20	29.20	0	26,901	0.00%
2022/12/02	1	29.15	0	0.00	29.00	1	26,847	0.00%
2022/12/01	1	29.15	0.2	29.10	29.25	0.8	26,934	0.00%
2022/11/30	0	0.00	6	29.02	29.15	-6	26,661	-0.02%
2022/11/29	1	28.45	0	0.00	28.70	1	26,061	0.00%
2022/11/28	5.1	28.50	0	0.00	27.90	5.1	25,715	0.02%
2022/11/25	1.2	28.84	1	29.50	28.75	0.2	25,289	0.00%
2022/11/24	0	0.00	12	29.17	29.20	-12	24,984	-0.05%
2022/11/22	1	28.95	0	0.00	29.00	1	24,459	0.00%
2022/11/21	0	0.00	1	28.95	29.00	-1	24,325	0.00%
2022/11/17	0	0.00	1	28.40	28.40	-1	23,905	0.00%
2022/11/15	1.2	28.99	5	29.13	29.10	-3.8	23,637	-0.02%
2022/11/14	0	0.00	4	28.79	28.95	-4	23,327	-0.02%
2022/11/11	2	27.80	32	27.95	28.00	-30	22,650	-0.13%
2022/11/10	0	0.00	1	27.65	27.55	-1	22,457	0.00%
2022/11/09	5	27.60	1	27.70	27.80	4	22,554	0.02%
2022/11/04	5	26.70	0	0.00	26.75	5	22,951	0.02%
2022/11/02	3	27.00	1	27.05	27.20	2	22,868	0.01%
2022/11/01	1	26.85	0	0.00	27.00	1	23,055	0.00%
2022/10/28	0.1	26.95	0	0.00	27.15	0.1	23,351	0.00%
2022/10/27	1	27.15	0	0.00	27.05	1	23,482	0.00%
2022/10/26	0.1	27.40	0	0.00	27.30	0.1	23,716	0.00%
2022/10/25	1	27.45	0	0.00	27.25	1	24,274	0.00%
2022/10/19	0	0.00	6	27.67	27.45	-6	25,560	-0.02%
2022/10/18	5	27.20	0	0.00	27.20	5	26,871	0.02%
2022/10/17	0	26.59	0	0.00	27.05	0	27,554	0.00%
2022/10/13	2	27.15	1.3	27.15	26.90	0.7	28,945	0.00%
2022/10/12	0	0.00	1	27.30	27.50	-1	29,660	0.00%
2022/10/11	0	27.35	1	27.35	27.35	-1	30,472	0.00%
2022/10/07	2	27.65	0	0.00	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	0	0.00	6	26.89	27.20	-6	31,457	-0.02%
2022/10/03	5.2	26.45	0	0.00	26.45	5.2	31,377	0.02%
2022/09/30	12	26.83	0	0.00	26.70	12	31,568	0.04%
2022/09/28	6.1	26.59	1	26.55	26.65	5.1	31,910	0.02%
2022/09/27	0	0.00	10	27.00	26.80	-10	32,055	-0.03%
2022/09/26	2.1	27.15	0	0.00	27.10	2.1	32,168	0.01%
2022/09/23	0.1	27.93	1	28.00	27.85	-0.9	32,220	0.00%
2022/09/22	5.1	27.62	6	27.60	28.45	-0.9	32,618	0.00%
2022/09/21	9.1	28.06	0	0.00	28.35	9.1	32,579	0.03%
2022/09/20	12.1	28.56	0	0.00	28.60	12.1	32,492	0.04%
2022/09/16	5	29.20	0	0.00	29.35	5	33,347	0.01%
2022/09/15	0	0.00	12	29.52	29.50	-12	34,769	-0.03%
2022/09/14	0.3	29.50	2	29.25	29.30	-1.7	35,334	0.00%
2022/09/12	1	29.60	10	29.40	29.70	-9	36,581	-0.02%
2022/09/07	1	28.75	3	29.37	28.75	-2	36,978	-0.01%
2022/09/06	0	0.00	5	29.19	29.20	-5	36,898	-0.01%
2022/09/05	0	0.00	2	28.95	29.00	-2	37,080	-0.01%
2022/09/02	0	28.70	1	28.60	28.55	-1	37,245	0.00%
2022/09/01	6.2	28.51	0	29.00	28.55	6.2	37,280	0.02%
2022/08/31	1	28.85	0	0.00	28.95	1	37,205	0.00%
2022/08/30	2	28.85	0	0.00	29.00	2	37,157	0.01%
2022/08/29	1	28.60	1	28.90	28.80	0	37,256	0.00%
2022/08/26	0	29.23	0	0.00	29.25	0	37,425	0.00%
2022/08/25	0	0.00	2	29.15	29.15	-2	37,641	-0.01%
2022/08/24	0	0.00	10.3	29.05	29.05	-10.3	37,952	-0.03%
2022/08/23	3	28.80	0	0.00	28.80	3	38,628	0.01%
2022/08/22	4	29.00	0	0.00	29.00	4	38,968	0.01%
2022/08/19	2	29.20	1	29.15	29.20	1	39,180	0.00%
2022/08/17	2.1	29.25	0	0.00	29.20	2.1	39,403	0.01%
2022/08/16	10	29.10	5	29.12	29.00	5	39,474	0.01%
2022/08/15	2	29.25	6	29.25	29.15	-4	39,619	-0.01%
2022/08/12	0.1	28.85	0	0.00	28.75	0.1	39,496	0.00%
2022/08/11	5.1	28.27	10	28.38	28.45	-4.9	39,794	-0.01%
2022/08/10	1.1	27.87	3	28.00	28.00	-1.9	39,839	0.00%
2022/08/09	1	28.00	0	0.00	28.00	1	40,151	0.00%
2022/08/08	5	28.06	5	27.90	27.95	0	40,390	0.00%
2022/08/05	0	0.00	2	28.15	28.30	-2	40,506	0.00%
2022/08/04	0	27.95	3	27.83	27.85	-3	41,128	-0.01%
2022/08/03	0.1	28.15	2	28.15	28.05	-2	41,320	0.00%
2022/08/02	0.2	28.27	4	28.30	28.35	-3.8	41,442	-0.01%
2022/08/01	11.2	28.53	1	28.60	28.60	10.2	41,478	0.02%
2022/07/29	1	27.65	1.1	27.56	27.70	-0.1	41,131	0.00%
2022/07/28	6.1	27.42	0	0.00	27.35	6.1	41,080	0.01%
2022/07/27	4	27.59	0	0.00	27.60	4	40,652	0.01%
2022/07/26	15.2	27.90	1	27.75	27.85	14.2	40,201	0.04%
2022/07/25	16.2	31.22	7	30.82	31.30	9.2	38,908	0.02%
2022/07/22	3	30.53	1	30.45	30.80	2	37,598	0.01%
2022/07/21	2	30.18	11	30.45	30.50	-9	37,530	-0.02%
2022/07/20	3	30.25	16	30.35	30.50	-13	37,597	-0.03%
2022/07/19	2.1	30.02	9	30.15	30.25	-6.9	37,829	-0.02%
2022/07/18	2	28.95	0	0.00	30.65	2	37,556	0.01%
2022/07/15	43	28.99	0.2	29.05	28.95	42.8	37,284	0.11%
2022/07/14	2	29.08	0	0.00	29.25	2	37,327	0.01%
2022/07/13	1	28.90	13	28.95	29.05	-12	37,205	-0.03%
2022/07/12	6	28.91	0	0.00	28.90	6	37,380	0.02%
2022/07/08	3	29.35	0	0.00	29.35	3	37,433	0.01%
2022/07/07	6.2	29.05	2	29.15	29.05	4.2	37,445	0.01%
2022/07/06	4	29.10	5	29.08	29.00	-1	37,525	0.00%
2022/07/05	2	29.00	1	29.20	29.20	1	37,503	0.00%
2022/07/01	3.1	28.68	2	28.60	28.70	1.1	37,570	0.00%
2022/06/30	12.1	28.54	0	0.00	28.45	12.1	37,595	0.03%
2022/06/29	5	29.12	2	29.03	29.10	3	37,376	0.01%
2022/06/28	47.1	28.95	2	29.05	29.20	45.1	37,287	0.12%
2022/06/27	3	29.58	5	29.47	29.45	-2	37,947	-0.01%
2022/06/24	19.2	29.01	52	29.04	29.00	-32.8	37,870	-0.09%
2022/06/23	77	29.40	21	30.35	29.00	56	37,318	0.15%
2022/06/22	13	31.42	11	31.70	31.00	2	36,074	0.01%
2022/06/21	3.1	31.97	0	0.00	31.85	3.1	36,046	0.01%
2022/06/20	7	32.56	2	32.70	32.15	5	35,923	0.01%
2022/06/17	4	33.20	0	0.00	33.15	4	36,269	0.01%
2022/06/16	2.1	33.77	0	0.00	33.55	2.1	37,274	0.01%
2022/06/15	2.6	33.88	0	0.00	33.80	2.6	37,870	0.01%
2022/06/13	4	33.98	0	0.00	34.00	4	38,572	0.01%
2022/06/09	0.1	34.50	0	0.00	34.50	0.1	39,372	0.00%
2022/06/08	1.1	34.75	0	0.00	34.75	1.1	39,835	0.00%
2022/06/07	2.2	34.75	1	34.65	34.75	1.2	40,450	0.00%
2022/06/06	2	34.35	2	34.18	34.65	0	40,918	0.00%
2022/06/02	18	33.81	1	33.80	33.75	17	43,066	0.04%
2022/06/01	0.1	34.25	0	0.00	34.15	0.1	45,450	0.00%
2022/05/31	10.1	34.25	0	0.00	34.65	10.1	46,099	0.02%
2022/05/30	1.1	34.36	1	34.50	34.50	0.1	46,569	0.00%
2022/05/27	0	0.00	1	34.25	34.40	-1	48,683	0.00%
2022/05/26	12.1	34.05	15	34.10	34.05	-2.9	51,413	-0.01%
2022/05/25	3	33.65	0	0.00	33.85	3	51,818	0.01%
2022/05/24	1	33.70	0	0.00	33.55	1	52,381	0.00%
2022/05/23	1	33.55	0.2	33.65	33.55	0.8	52,385	0.00%
2022/05/20	2	33.35	15	33.24	33.35	-13	52,925	-0.02%
2022/05/19	73	32.98	0	0.00	32.95	73	54,374	0.13%
2022/05/17	27.4	33.11	1.2	33.29	33.00	26.3	53,964	0.05%
2022/05/16	4	33.24	1	33.65	33.20	3	53,866	0.01%
2022/05/13	9.1	33.40	2	33.40	33.35	7.1	53,809	0.01%
2022/05/12	9	33.58	2	33.95	33.20	7	53,805	0.01%
2022/05/11	4	34.34	0	0.00	34.20	4	53,590	0.01%
2022/05/10	7	34.70	0.3	34.80	34.60	6.8	54,067	0.01%
2022/05/09	2.1	35.00	0	0.00	35.00	2.1	54,035	0.00%
2022/05/06	3	35.85	1	35.85	35.80	2	54,204	0.00%
2022/05/05	1.1	36.36	0	0.00	36.35	1.1	54,535	0.00%
2022/05/04	3	36.12	0	36.20	36.05	3	54,598	0.01%
2022/05/03	1	35.90	0	0.00	36.00	1	55,028	0.00%
2022/04/27	4	35.59	12.5	35.58	35.60	-8.5	55,156	-0.02%
2022/04/26	57	36.16	38	36.15	36.10	19	54,761	0.03%
2022/04/25	92	36.71	11.4	36.89	36.60	80.6	53,900	0.15%
2022/04/22	3	37.78	0	0.00	37.60	3	52,950	0.01%
2022/04/21	9	38.21	0	0.00	37.80	9	52,606	0.02%
2022/04/20	4	38.29	1	38.40	38.30	3	52,794	0.01%
2022/04/19	4	38.65	0	0.00	38.60	4	52,524	0.01%
2022/04/18	17.1	38.65	0	0.00	38.50	17.1	52,635	0.03%
2022/04/15	1.1	39.50	2	39.50	39.55	-0.9	52,034	0.00%
2022/04/14	0	0.00	6	39.51	39.50	-6	51,916	-0.01%
2022/04/13	0	0.00	1	39.45	39.50	-1	51,893	0.00%
2022/04/12	2	39.20	0	0.00	39.35	2	51,767	0.00%
2022/04/11	0	39.45	2	39.30	39.40	-2	51,913	0.00%
2022/04/08	2	38.95	0	0.00	39.20	2	51,975	0.00%
2022/04/07	4	38.94	0	0.00	38.80	4	51,777	0.01%
2022/04/06	6	39.11	3	39.07	39.35	3	51,641	0.01%
2022/04/01	1	38.90	3	39.05	39.20	-2	51,380	0.00%
2022/03/31	0	0.00	2	38.75	38.95	-2	51,152	0.00%
2022/03/30	2.2	38.82	3	38.87	38.95	-0.8	51,097	0.00%
2022/03/29	0.7	39.55	6	39.50	39.40	-5.3	50,742	-0.01%
2022/03/28	9	39.46	44	39.51	40.00	-35	51,021	-0.07%
2022/03/25	15	40.00	2	40.00	40.00	13	51,552	0.03%
2022/03/24	8	40.03	14	39.99	40.00	-6	52,528	-0.01%
2022/03/23	13	39.90	12.3	39.90	40.00	0.7	54,775	0.00%
2022/03/22	14.2	39.76	18	39.78	39.80	-3.8	54,252	-0.01%
2022/03/21	12	39.86	16	39.90	39.75	-4	53,362	-0.01%
2022/03/18	2	38.95	4	39.03	39.05	-2	52,118	0.00%
2022/03/17	2	38.70	2	38.85	38.85	0	52,028	0.00%
2022/03/16	3	38.77	3.1	38.52	38.55	-0.1	51,788	0.00%
2022/03/15	8.1	38.57	6	38.75	38.70	2.1	51,350	0.00%
2022/03/14	2	38.80	5	38.74	38.80	-3	51,489	-0.01%
2022/03/11	1	38.45	0.2	38.45	38.45	0.8	51,578	0.00%
2022/03/10	1.1	38.20	0.1	38.20	38.30	0.9	51,322	0.00%
2022/03/09	6	37.97	0	0.00	37.95	6	51,268	0.01%
2022/03/08	53	38.22	18	37.69	37.40	35	51,327	0.07%
2022/03/07	29	38.69	49.3	38.31	39.00	-20.3	49,111	-0.04%
2022/03/04	11	38.51	9	38.52	38.40	2	47,384	0.00%
2022/03/03	30.2	38.81	3	38.67	38.60	27.2	46,773	0.06%
2022/03/02	19	38.59	29.9	38.47	38.30	-10.9	46,191	-0.02%
2022/03/01	146	38.19	120	38.42	37.95	26	44,202	0.06%	大買/大賣/
2022/02/25	2	35.65	10	35.62	36.00	-8	42,061	-0.02%
2022/02/24	4.1	35.44	10	35.60	35.25	-5.9	42,501	-0.01%
2022/02/23	1	36.05	0.7	36.15	36.05	0.3	42,451	0.00%
2022/02/22	1	36.00	0	0.00	36.15	1	43,040	0.00%
2022/02/21	1.4	36.36	24.9	36.32	36.45	-23.5	42,972	-0.05%
2022/02/18	17	35.65	0	0.00	35.65	17	41,854	0.04%
2022/02/17	0	0.00	0.2	35.45	35.55	-0.2	42,578	0.00%
2022/02/16	1	35.30	23	35.24	35.45	-22	42,957	-0.05%
2022/02/15	2	35.25	3	35.33	35.05	-1	43,153	0.00%
2022/02/14	0	35.20	8	35.23	35.50	-8	44,071	-0.02%
2022/02/11	0	0.00	4	35.64	35.70	-4	44,111	-0.01%
2022/02/10	16	35.54	10	35.35	35.65	6	44,572	0.01%
2022/02/09	10	34.75	8	34.80	34.95	2	45,114	0.00%
2022/02/08	4	34.40	1	34.30	34.50	3	45,278	0.01%
2022/02/07	11.1	33.75	10	34.10	34.25	1.1	45,222	0.00%
2022/01/26	1	33.70	4	33.63	33.65	-3	44,871	-0.01%
2022/01/25	38.2	33.53	30	33.40	33.45	8.2	45,226	0.02%
2022/01/24	3	33.37	21.5	33.31	33.45	-18.5	45,308	-0.04%
2022/01/21	1	34.05	0.6	33.91	33.85	0.4	45,414	0.00%
2022/01/20	3.5	34.14	1	34.05	34.15	2.5	45,443	0.01%
2022/01/19	4	34.16	0	0.00	34.05	4	45,523	0.01%
2022/01/18	1	34.60	2	34.88	34.60	-1	45,378	0.00%
2022/01/17	8	34.84	0	0.00	35.00	8	45,320	0.02%
2022/01/14	1	34.95	1	35.00	35.20	0	45,763	0.00%
2022/01/13	1	35.55	11	35.39	35.50	-10	45,982	-0.02%
2022/01/12	0	0.00	2	34.63	34.85	-2	45,897	0.00%
2022/01/11	2	34.58	0	0.00	34.55	2	46,055	0.00%
2022/01/10	0	0.00	84	34.80	34.90	-84	46,223	-0.18%
2022/01/07	2	34.70	2	34.95	34.80	0	46,604	0.00%
2022/01/06	0	0.00	2	34.80	34.80	-2	46,923	0.00%
2022/01/05	3	34.72	2.1	34.80	34.85	0.9	48,035	0.00%
2022/01/04	13.4	34.50	0	0.00	34.45	13.4	48,871	0.03%
2022/01/03	3	34.95	0	0.00	35.00	3	50,850	0.01%
2021/12/30	0	0.00	1	35.35	35.35	-1	52,763	0.00%
2021/12/29	0.1	35.20	0	0.00	35.25	0.1	53,518	0.00%
2021/12/28	1	35.30	7.1	35.25	35.40	-6.1	54,578	-0.01%
2021/12/27	0	0.00	4	35.26	35.25	-4	56,025	-0.01%
2021/12/24	0	0.00	1	35.50	35.55	-1	57,136	0.00%
2021/12/23	5	35.41	17	35.28	35.50	-12	58,005	-0.02%
2021/12/22	0	0.00	1	35.65	35.65	-1	58,667	0.00%
2021/12/21	1	35.00	21.1	35.32	35.70	-20.1	58,881	-0.03%
2021/12/20	5.5	36.00	15.3	35.88	35.60	-9.8	58,942	-0.02%
2021/12/17	6.1	35.36	30.1	35.32	35.45	-24	59,029	-0.04%
2021/12/16	0	0.00	8	34.34	34.35	-8	57,916	-0.01%
2021/12/15	1	34.25	0.1	34.10	34.25	1	60,182	0.00%
2021/12/13	2	34.90	32	34.64	34.60	-30	63,530	-0.05%
2021/12/10	1.2	34.41	1	34.25	34.20	0.2	64,452	0.00%
2021/12/09	0	0.00	5	34.22	34.35	-5	66,455	-0.01%
2021/12/08	16	34.57	12	34.39	34.10	4	70,615	0.01%
2021/12/07	1	34.35	22	34.20	34.35	-21	72,968	-0.03%
2021/12/03	0	0.00	57	34.08	34.10	-57	75,227	-0.08%
2021/12/02	7	33.49	7.1	33.67	33.90	-0.1	76,797	0.00%
2021/12/01	1	33.00	4	33.05	33.10	-3	80,169	0.00%
2021/11/30	10	32.67	0	0.00	32.55	10	80,717	0.01%
2021/11/29	1	32.75	5	32.82	32.90	-4	80,965	0.00%
2021/11/26	10.1	33.10	2	33.30	33.05	8.1	82,473	0.01%
2021/11/25	3	33.73	4	33.81	33.80	-1	84,298	0.00%
2021/11/24	2	33.58	32	33.76	33.80	-30	85,281	-0.04%
2021/11/23	16	33.36	38.7	33.16	33.10	-22.7	85,030	-0.03%
2021/11/22	16	32.55	0	0.00	32.60	16	85,720	0.02%
2021/11/19	22.2	32.71	0	0.00	32.60	22.2	85,464	0.03%
2021/11/18	48	33.05	0.2	33.15	32.95	47.8	85,350	0.06%
2021/11/17	3	33.08	12	33.00	33.05	-9	85,254	-0.01%
2021/11/16	19	33.07	0	0.00	33.15	19	85,867	0.02%
2021/11/15	48	33.65	0	0.00	33.65	48	86,885	0.06%
2021/11/12	27	34.26	2	34.30	34.25	25	87,589	0.03%
2021/11/11	5	34.24	8	34.64	34.35	-3	88,779	0.00%
2021/11/10	5.1	34.10	4	34.06	34.10	1.1	89,287	0.00%
2021/11/09	5	34.80	10.1	34.35	34.50	-5.1	90,324	-0.01%
2021/11/08	27.1	33.79	44	34.16	34.40	-16.9	91,701	-0.02%
2021/11/05	4	33.00	10	33.05	33.10	-6	92,321	-0.01%
2021/11/04	6	33.28	0	0.00	33.25	6	92,825	0.01%
2021/11/03	13	33.40	0.1	33.50	33.50	12.9	94,533	0.01%
2021/11/02	3	33.62	3	33.30	33.20	0	94,832	0.00%
2021/11/01	8	33.33	0	0.00	33.40	8	95,030	0.01%
2021/10/29	0	0.00	2	33.75	33.60	-2	94,890	0.00%
2021/10/28	2	33.88	0	0.00	33.70	2	95,227	0.00%
2021/10/27	1.2	33.89	0	0.00	33.90	1.2	96,087	0.00%
2021/10/26	1	33.60	11	33.80	33.75	-10	97,605	-0.01%
2021/10/25	3	33.30	1	33.35	33.30	2	98,219	0.00%
2021/10/22	9	33.22	7	33.44	33.30	2	98,964	0.00%
2021/10/21	4	33.78	1	33.60	33.90	3	99,159	0.00%
2021/10/20	12	33.76	1	33.60	33.55	11	99,433	0.01%
2021/10/19	4.1	33.50	2.2	33.47	33.45	1.9	99,794	0.00%
2021/10/18	4.7	33.56	10	33.70	33.65	-5.3	100,584	-0.01%
2021/10/15	7.1	33.09	1	32.95	33.20	6.1	102,281	0.01%
2021/10/14	11	32.70	0	0.00	32.75	11	103,758	0.01%
2021/10/13	16	32.83	1	32.50	32.40	15	104,658	0.01%
2021/10/12	64	33.51	61	33.20	33.40	3	104,445	0.00%
2021/10/08	17.1	33.59	15.2	33.90	33.20	1.9	104,600	0.00%
2021/10/07	19	34.46	0	0.00	34.50	19	103,854	0.02%
2021/10/06	4	35.05	2	35.05	35.05	2	103,972	0.00%
2021/10/05	2	34.95	39	34.68	35.60	-37	104,986	-0.04%
2021/10/04	14	35.08	2	35.08	35.00	12	105,213	0.01%
2021/10/01	7	35.84	10	36.00	35.85	-3	105,938	0.00%
2021/09/30	60	35.55	54	36.10	36.30	6	108,394	0.01%
2021/09/29	44.2	35.31	2	35.18	35.20	42.2	109,385	0.04%
2021/09/28	8.5	35.73	3	35.72	35.75	5.5	111,723	0.00%
2021/09/27	11	36.03	23	35.95	35.95	-12	114,020	-0.01%
2021/09/24	32	36.10	10	36.25	36.00	22	119,606	0.02%
2021/09/23	7	36.27	19	36.33	36.15	-12	128,294	-0.01%
2021/09/22	16	36.50	12.3	36.39	36.30	3.7	133,199	0.00%
2021/09/17	18.4	37.96	48	38.23	37.80	-29.6	135,500	-0.02%
2021/09/16	25.4	38.58	18	38.73	38.50	7.4	134,743	0.01%
2021/09/15	48	39.02	32.1	39.25	39.25	15.9	134,636	0.01%
2021/09/14	107	39.49	138.2	39.70	39.85	-31.2	135,759	-0.02%	大買/大賣/
2021/09/13	63.6	39.98	40.3	39.98	40.05	23.3	138,433	0.02%
2021/09/10	148	39.05	160	39.12	39.10	-12	136,318	-0.01%	大買/大賣/
2021/09/09	4	37.74	0	38.05	38.35	4	135,703	0.00%
2021/09/08	19	38.23	42	38.15	37.60	-23	136,635	-0.02%
2021/09/07	17.2	38.65	13.1	38.59	38.50	4.1	136,611	0.00%
2021/09/06	58	38.17	51	38.47	38.85	7	137,062	0.01%
2021/09/03	0	0.00	2.2	37.45	37.45	-2.2	135,268	0.00%
2021/09/02	20	37.27	15	37.56	37.00	5	137,285	0.00%
2021/09/01	7	38.10	16	38.31	37.75	-9	139,749	-0.01%
2021/08/31	13	37.67	16	37.78	38.15	-3	139,313	0.00%
2021/08/30	4.3	37.24	70	37.27	37.50	-65.7	139,754	-0.05%
2021/08/27	7	36.57	17	36.74	36.90	-10	140,948	-0.01%
2021/08/26	25	36.95	18	36.77	36.35	7	145,502	0.00%
2021/08/25	2	35.95	13	35.98	36.00	-11	152,066	-0.01%
2021/08/24	0	0.00	4	35.96	36.00	-4	154,668	0.00%
2021/08/23	2	35.68	4	35.68	35.65	-2	160,835	0.00%
2021/08/20	25.1	35.23	45	35.12	35.10	-19.9	166,632	-0.01%
2021/08/19	37.4	35.84	55	35.89	35.30	-17.6	168,766	-0.01%
2021/08/18	22	36.32	12	36.31	37.00	10	169,685	0.01%
2021/08/17	36	36.48	13	37.65	36.25	23	172,383	0.01%
2021/08/16	26	37.89	39	37.57	37.65	-13	174,555	-0.01%
2021/08/13	7.6	38.03	55	37.92	37.75	-47.4	179,344	-0.03%
2021/08/12	15.2	37.54	60	37.83	38.00	-44.8	184,844	-0.02%
2021/08/11	6.1	36.79	5	37.45	37.05	1.1	191,226	0.00%
2021/08/10	12.3	36.95	13	36.98	36.80	-0.7	191,021	0.00%
2021/08/09	17	37.36	38	37.17	37.45	-21	196,274	-0.01%
2021/08/06	1.1	35.90	6	35.85	35.85	-4.9	201,547	0.00%
2021/08/05	5	35.92	1.1	35.95	36.00	3.9	210,059	0.00%
2021/08/04	2	36.70	3	37.08	36.80	-1	221,136	0.00%
2021/08/03	3.5	36.76	1.4	36.90	36.90	2.1	233,961	0.00%
2021/08/02	8	37.20	33	37.08	37.25	-25	242,971	-0.01%
2021/07/30	11	36.61	27	36.76	36.35	-16	246,344	-0.01%
2021/07/29	1	36.30	7.4	35.91	36.30	-6.4	254,452	0.00%
2021/07/28	1.1	34.98	0	0.00	35.30	1.1	260,353	0.00%
2021/07/27	7.3	35.29	6	35.33	35.20	1.3	265,556	0.00%
2021/07/26	3	36.23	6.1	36.31	35.80	-3.1	270,709	0.00%
2021/07/23	13	35.84	3.1	35.95	36.30	9.9	275,589	0.00%
2021/07/22	19	35.29	5	35.41	35.20	14	277,422	0.01%
2021/07/21	37.1	35.72	20.3	35.23	35.10	16.8	279,934	0.01%
2021/07/20	10	36.11	27.5	36.24	36.05	-17.5	282,175	-0.01%
2021/07/19	14	36.29	10	36.47	36.60	4	284,829	0.00%
2021/07/16	15	36.38	6	36.36	36.35	9	292,244	0.00%
2021/07/15	18	36.66	0.1	36.60	37.00	17.9	295,608	0.01%
2021/07/14	44.3	35.99	13	36.03	35.90	31.3	301,447	0.01%
2021/07/13	62.7	37.24	25	37.75	36.50	37.7	306,064	0.01%
2021/07/12	32	38.13	12.3	38.60	37.90	19.7	309,296	0.01%
2021/07/09	24	37.94	4.9	38.04	38.05	19.1	312,461	0.01%
2021/07/08	13	38.07	30	38.41	38.75	-17	318,600	-0.01%
2021/07/07	73.4	38.47	24	38.26	38.05	49.4	319,559	0.02%
2021/07/06	29.1	39.87	14.1	40.17	39.70	15	318,322	0.00%
2021/07/05	21	40.15	26	40.12	39.90	-5	317,842	0.00%
2021/07/02	45	39.44	57	39.25	38.95	-12	317,242	0.00%
2021/07/01	61	39.85	52.3	39.73	39.10	8.7	316,817	0.00%
2021/06/30	63	39.61	159.4	39.63	39.60	-96.4	310,414	-0.03%	大賣/
2021/06/29	186.9	38.08	148.5	37.97	37.75	38.4	300,495	0.01%	大買/大賣/
2021/06/28	60.1	37.30	79.9	37.08	37.45	-19.8	294,424	-0.01%
2021/06/25	8	36.01	15	35.94	35.75	-7	290,148	0.00%
2021/06/24	3	35.90	42	36.05	35.80	-39	289,062	-0.01%
2021/06/23	54.6	35.97	47	35.53	35.40	7.6	287,679	0.00%
2021/06/22	65	36.18	40.3	35.96	36.15	24.7	285,044	0.01%
2021/06/21	23.4	34.38	27	34.31	34.30	-3.6	280,148	0.00%
2021/06/18	29.1	35.46	25.8	35.79	35.00	3.3	278,081	0.00%
2021/06/17	25	35.66	4.2	35.43	35.45	20.8	275,908	0.01%
2021/06/16	20.1	35.94	4	36.31	35.50	16.1	274,433	0.01%
2021/06/15	33.1	35.67	42.5	35.89	35.85	-9.4	272,484	0.00%
2021/06/11	44	36.21	43	36.25	36.15	1	270,263	0.00%
2021/06/10	46	35.59	63.6	35.40	36.15	-17.6	268,228	-0.01%
2021/06/09	46.1	36.30	41.9	36.54	36.10	4.2	265,669	0.00%
2021/06/08	34.1	37.33	18	37.62	37.20	16.1	262,412	0.01%
2021/06/07	23.5	37.52	48	37.65	37.30	-24.5	261,789	-0.01%
2021/06/04	63.1	38.68	27.1	38.41	38.05	36	259,522	0.01%
2021/06/03	35.3	39.19	30	39.20	38.80	5.3	258,118	0.00%
2021/06/02	119.2	38.67	257	38.79	39.50	-137.8	253,358	-0.05%	大買/大賣/鉅額交易
2021/06/01	53.2	36.89	36	36.91	37.35	17.2	245,349	0.01%
2021/05/31	109.2	37.95	115.9	37.98	36.95	-6.7	243,104	0.00%	大買/大賣/
2021/05/28	73.4	36.76	106	36.75	36.55	-32.6	236,893	-0.01%	大賣/
2021/05/27	25.1	34.93	6	35.10	34.60	19.1	230,730	0.01%
2021/05/26	9.3	34.38	21	34.10	34.85	-11.7	228,257	-0.01%
2021/05/25	118.6	34.99	72	35.15	34.45	46.6	225,749	0.02%	大買/
2021/05/24	130	35.92	21	35.54	35.50	109	222,323	0.05%	大買/鉅額交易
2021/05/21	61.3	35.72	73	35.75	36.20	-11.7	219,566	-0.01%
2021/05/20	81.3	35.93	92	35.75	35.15	-10.7	213,451	-0.01%
2021/05/19	243.1	37.09	105.2	37.76	37.80	137.9	206,899	0.07%	大買/大賣/鉅額交易
2021/05/18	0	0.00	10	34.44	34.80	-10	198,585	-0.01%
2021/05/17	56.7	32.32	159	32.12	31.65	-102.3	197,129	-0.05%	大賣/鉅額交易
2021/05/14	54.3	35.68	73	35.85	34.85	-18.7	190,893	-0.01%
2021/05/13	164.1	36.40	205.3	36.60	36.60	-41.2	183,571	-0.02%	大買/大賣/
2021/05/12	200.8	40.14	236.1	38.82	38.35	-35.3	174,735	-0.02%	大買/大賣/
2021/05/11	252.9	44.36	177.6	44.18	42.00	75.3	163,160	0.05%	大買/大賣/
2021/05/10	170.1	42.89	219	43.34	45.00	-48.9	150,016	-0.03%	大買/大賣/
2021/05/07	70	40.37	105.4	40.80	41.20	-35.4	140,620	-0.03%	大賣/
2021/05/06	127	40.74	177.8	40.83	41.00	-50.8	136,391	-0.04%	大買/大賣/
2021/05/05	147	38.84	104	38.90	39.25	43	126,621	0.03%	大買/大賣/
2021/05/04	74	35.84	67.4	36.11	36.25	6.6	119,998	0.01%
2021/05/03	48.1	39.75	62.6	39.51	38.55	-14.5	114,087	-0.01%
2021/04/29	43.5	39.57	48.6	39.57	39.30	-5	108,516	0.00%
2021/04/28	37.2	38.15	77.5	38.27	38.20	-40.3	103,105	-0.04%
2021/04/27	31	39.26	34.3	39.55	39.10	-3.3	100,884	0.00%
2021/04/26	114	39.69	94.6	39.70	40.00	19.4	97,370	0.02%	大買/
2021/04/23	98	37.67	76	38.10	38.10	22	93,376	0.02%
2021/04/22	141.5	40.40	74.6	40.77	38.90	66.9	89,332	0.07%	大買/
2021/04/21	91.9	38.27	50	38.63	38.50	41.9	80,896	0.05%
2021/04/20	98	37.85	129	37.98	39.00	-31	76,893	-0.04%	大賣/
2021/04/19	90.3	37.51	130.7	37.60	38.65	-40.4	70,469	-0.06%	大賣/
2021/04/16	120.1	35.04	166.1	35.20	35.15	-46	64,352	-0.07%	大買/大賣/
2021/04/15	68.5	33.10	37.1	33.27	33.00	31.4	59,455	0.05%
2021/04/14	17.1	32.38	117.8	32.62	32.95	-100.7	55,086	-0.18%	大賣/
2021/04/13	24	30.44	74.3	30.43	30.20	-50.3	48,794	-0.10%
2021/04/12	5	29.17	148	29.57	29.60	-143	48,382	-0.30%	大賣/鉅額交易
2021/04/09	7	27.83	22.6	27.81	27.95	-15.6	46,327	-0.03%
2021/04/08	112.1	28.11	39.3	28.04	28.15	72.8	44,948	0.16%	大買/
2021/04/07	4	26.95	49	26.68	26.90	-45	42,611	-0.11%
2021/04/06	37	25.86	0	0.00	25.95	37	40,260	0.09%
2021/03/31	0	25.65	6	25.79	25.90	-6	39,947	-0.01%
2021/03/30	0	0.00	30.7	25.69	25.80	-30.7	39,585	-0.08%
2021/03/26	2	25.00	0	25.05	25.05	2	40,826	0.00%
2021/03/25	0	0.00	20.6	25.10	25.00	-20.6	41,695	-0.05%
2021/03/24	1	24.95	0	0.00	25.00	1	42,013	0.00%
2021/03/23	1	25.20	0	0.00	25.10	1	42,212	0.00%
2021/03/19	17	25.23	12	25.10	25.10	5	43,158	0.01%
2021/03/18	0.1	25.55	0.1	25.55	25.45	0	44,172	0.00%
2021/03/17	1	25.55	2	25.63	25.65	-1	44,468	0.00%
2021/03/16	0	0.00	23.2	25.49	25.50	-23.2	44,736	-0.05%
2021/03/15	1	25.65	3	25.73	25.65	-2	44,645	0.00%
2021/03/12	5	25.81	7	25.84	25.90	-2	44,668	0.00%
2021/03/11	1.1	25.75	6.2	25.81	25.80	-5.2	44,666	-0.01%
2021/03/10	32	25.83	5.3	25.83	25.75	26.7	44,358	0.06%
2021/03/09	0	0.00	20	25.69	25.70	-20	43,890	-0.05%
2021/03/08	0	0.00	8	25.18	25.10	-8	42,839	-0.02%
2021/03/05	21	25.00	0	0.00	24.95	21	42,590	0.05%
2021/03/04	4	25.18	7.2	25.08	25.00	-3.2	43,371	-0.01%
2021/03/03	1	24.90	1.8	24.93	25.05	-0.8	43,077	0.00%
2021/02/26	3.8	24.94	0	0.00	24.75	3.8	43,040	0.01%
2021/02/25	0	0.00	7	25.19	25.30	-7	42,516	-0.02%
2021/02/24	6	25.21	6	25.42	25.05	0	42,546	0.00%
2021/02/23	5.4	25.29	32	25.30	25.30	-26.6	42,107	-0.06%
2021/02/22	6	24.63	0.1	24.65	24.45	6	41,215	0.01%
2021/02/19	5.1	24.49	1	24.40	24.60	4.1	41,145	0.01%
2021/02/18	2	24.48	24.2	24.45	24.40	-22.2	41,183	-0.05%
2021/02/17	1	24.00	6	23.96	24.00	-5	41,006	-0.01%
2021/02/05	0	0.00	2	23.30	23.40	-2	40,664	0.00%
2021/02/04	3	23.30	0	0.00	23.20	3	40,971	0.01%
2021/02/03	6	23.54	0	0.00	23.65	6	41,657	0.01%
2021/02/02	3	23.47	1.1	23.69	23.80	1.9	41,591	0.00%
2021/02/01	0	0.00	4	23.32	23.20	-4	41,378	-0.01%
2021/01/29	3	23.07	0	0.00	22.95	3	41,230	0.01%
2021/01/28	1	23.20	4.7	23.30	23.30	-3.7	40,840	-0.01%
2021/01/27	0	0.00	2	23.65	23.55	-2	40,381	0.00%
2021/01/26	0	23.65	0	0.00	23.70	0	40,242	0.00%
2021/01/25	3.1	23.78	11	23.77	23.95	-7.9	40,005	-0.02%
2021/01/22	0	0.00	1	23.35	23.65	-1	39,966	0.00%
2021/01/21	2	23.73	12	23.73	23.60	-10	39,764	-0.03%
2021/01/20	3.1	23.51	2	23.70	23.45	1.1	39,561	0.00%
2021/01/19	1	24.30	5	24.29	24.30	-4	38,843	-0.01%
2021/01/18	2.1	24.27	0	0.00	24.25	2.1	38,668	0.01%
2021/01/15	0.1	24.92	20.1	24.97	24.90	-19.9	38,199	-0.05%
2021/01/14	8.2	25.32	3	25.37	25.30	5.2	37,612	0.01%
2021/01/13	0.6	25.25	3	25.30	25.55	-2.4	37,317	-0.01%
2021/01/12	10	25.38	27.8	25.37	25.30	-17.8	36,889	-0.05%
2021/01/11	4.4	25.82	4	25.75	25.90	0.4	36,320	0.00%
2021/01/08	10.3	25.89	79.6	25.91	26.00	-69.3	35,953	-0.19%
2021/01/07	3	25.47	2	25.45	25.70	1	35,217	0.00%
2021/01/06	67.3	26.34	17	25.69	25.50	50.3	34,533	0.15%
2021/01/05	34.4	25.94	55.9	25.95	26.00	-21.6	32,980	-0.07%
2021/01/04	18	24.94	1	25.00	24.95	17	30,159	0.06%
2020/12/31	15.2	24.82	10	24.80	24.75	5.2	29,624	0.02%
2020/12/30	0	0.00	6	24.81	25.00	-6	29,359	-0.02%
2020/12/29	3	24.60	34.2	24.57	24.65	-31.2	28,602	-0.11%
2020/12/28	0	0.00	65.9	24.13	24.30	-65.9	28,170	-0.23%
2020/12/25	1	24.10	0	0.00	24.20	1	28,056	0.00%
2020/12/24	12	24.45	10	24.20	24.35	2	27,781	0.01%
2020/12/23	6	24.24	3	24.22	24.40	3	27,454	0.01%
2020/12/22	34	24.74	27	25.07	24.50	7	27,142	0.03%
2020/12/21	3	25.00	11	24.85	24.95	-8	25,565	-0.03%
2020/12/18	0	0.00	11	24.25	24.45	-11	24,615	-0.04%
2020/12/17	2	24.10	35.4	24.20	24.40	-33.4	24,236	-0.14%
2020/12/16	0	0.00	20	24.60	24.40	-20	23,865	-0.08%
2020/12/15	30	24.71	25	24.71	24.35	5	23,610	0.02%
2020/12/14	50	24.66	48	24.70	24.65	2	22,740	0.01%
2020/12/11	2.3	23.89	35.3	23.94	23.95	-33	21,317	-0.15%
2020/12/10	3	23.70	14	23.83	23.65	-11	20,885	-0.05%
2020/12/09	0.4	23.30	5	23.30	23.35	-4.6	20,218	-0.02%
2020/12/08	1	23.35	2	23.30	23.35	-1	20,030	-0.01%
2020/12/07	5	23.59	8	23.41	23.45	-3	19,847	-0.02%
2020/12/04	0	0.00	3.7	23.30	23.40	-3.7	19,651	-0.02%
2020/12/03	0.5	23.20	3	23.30	23.30	-2.5	19,406	-0.01%
2020/12/01	0	0.00	3.1	22.95	23.10	-3.1	20,162	-0.02%
2020/11/30	3	22.80	13.1	23.22	22.80	-10.1	19,995	-0.05%
2020/11/27	13	23.21	57	23.23	23.15	-44	18,928	-0.23%
2020/11/26	0	0.00	22	23.19	23.10	-22	18,492	-0.12%
2020/11/25	2	23.00	20.2	23.00	23.05	-18.2	18,399	-0.10%
2020/11/24	2	22.65	5	22.75	22.65	-3	17,746	-0.02%
2020/11/23	29	22.58	182	22.46	22.65	-153	17,443	-0.88%	大賣/鉅額交易
2020/11/20	1.5	21.90	2	22.00	22.00	-0.6	17,026	0.00%
2020/11/18	0	0.00	4.1	21.97	22.00	-4.1	16,600	-0.02%
2020/11/17	0	0.00	6.4	21.89	21.95	-6.4	16,340	-0.04%
2020/11/16	0.4	21.45	3	21.55	21.60	-2.6	16,113	-0.02%
2020/11/13	1	21.50	10	21.50	21.60	-9	15,839	-0.06%
2020/11/12	2	21.55	11.8	21.48	21.60	-9.8	15,773	-0.06%
2020/11/11	0	0.00	14.2	21.29	21.75	-14.2	15,491	-0.09%
2020/11/10	0	0.00	21.5	20.73	20.80	-21.5	14,594	-0.15%
2020/11/09	0	0.00	10	20.75	20.70	-10	14,417	-0.07%
2020/11/05	0	0.00	1	20.60	20.70	-1	14,392	-0.01%
2020/11/04	0	0.00	1	20.55	20.65	-1	14,371	-0.01%
2020/11/03	8	20.53	14	20.55	20.60	-6	14,480	-0.04%
2020/11/02	1	20.45	3	20.45	20.50	-2	14,542	-0.01%
2020/10/29	2	20.40	10	20.45	20.40	-8	14,346	-0.06%
2020/10/28	0.1	20.60	0	0.00	20.55	0.1	14,304	0.00%
2020/10/26	10	20.60	2	20.65	20.70	8	14,314	0.06%
2020/10/22	1	20.55	0	0.00	20.55	1	14,417	0.01%
2020/10/21	0	0.00	1	20.65	20.55	-1	14,492	-0.01%
2020/10/16	15	20.61	1	20.55	20.45	14	14,737	0.09%
2020/10/15	0	0.00	1	20.50	20.40	-1	15,031	-0.01%
2020/10/14	0	0.00	3	20.62	20.70	-3	14,967	-0.02%
2020/10/13	0	0.00	5	20.35	20.55	-5	14,908	-0.03%
2020/10/12	0	20.50	0.5	20.50	20.50	-0.5	14,960	0.00%
2020/10/08	0	0.00	0.1	20.65	20.65	-0.1	14,975	0.00%
2020/10/07	0	0.00	5	20.70	20.65	-5	15,043	-0.03%
2020/10/06	1.2	20.69	65	20.75	20.75	-63.8	15,080	-0.42%
2020/09/30	0	20.45	0	0.00	20.45	0	15,236	0.00%
2020/09/29	0	0.00	8	20.70	20.60	-8	15,211	-0.05%
2020/09/25	0	20.15	0	0.00	20.15	0	15,243	0.00%
2020/09/24	15	20.02	0	0.00	20.00	15	15,222	0.10%
2020/09/23	2	20.43	1	20.55	20.55	1	14,914	0.01%
2020/09/22	0.2	20.70	5	20.80	20.60	-4.8	14,860	-0.03%
2020/09/21	8	20.77	0	0.00	20.70	8	14,815	0.05%
2020/09/17	1	20.95	1	20.95	20.90	0	14,746	0.00%
2020/09/16	10	20.90	0	0.00	21.00	10	14,739	0.07%
2020/09/15	1	20.90	0	0.00	20.95	1	14,724	0.01%
2020/09/14	5	20.92	0	0.00	20.95	5	14,964	0.03%
2020/09/11	0	0.00	12	20.89	20.95	-12	15,043	-0.08%
2020/09/10	6	20.85	0	0.00	20.90	6	15,013	0.04%
2020/09/09	2.8	20.99	32.1	20.89	21.00	-29.3	15,017	-0.19%
2020/09/08	2	21.00	3	20.90	20.90	-1	15,019	-0.01%
2020/09/07	0	0.00	9.1	21.03	21.00	-9.1	14,899	-0.06%
2020/09/04	1.1	20.05	1	20.05	20.00	0.1	13,899	0.00%
2020/09/03	0	0.00	5	20.08	20.15	-5	14,032	-0.04%
2020/09/02	1	20.00	2	20.10	20.10	-1	14,179	-0.01%
2020/09/01	0.1	20.00	24	20.05	20.00	-23.9	14,396	-0.17%
2020/08/31	3	20.00	0	0.00	19.90	3	14,508	0.02%
2020/08/28	3	20.00	1	20.05	20.00	2	14,600	0.01%
2020/08/25	0	0.00	4	20.08	20.00	-4	15,411	-0.03%
2020/08/24	1.5	20.03	6	20.02	20.00	-4.5	15,844	-0.03%
2020/08/21	0	0.00	11	20.05	20.00	-11	16,099	-0.07%
2020/08/20	11	19.87	0	19.95	19.80	11	16,117	0.07%
2020/08/19	1.9	20.28	0.2	20.25	20.25	1.7	16,064	0.01%
2020/08/18	0	0.00	10	20.42	20.50	-10	16,055	-0.06%
2020/08/17	1	20.25	6	20.34	20.40	-5	16,161	-0.03%
2020/08/14	1	20.20	0	0.00	20.20	1	16,160	0.01%
2020/08/13	1	20.10	5	20.20	20.20	-4	16,192	-0.02%
2020/08/11	1	20.20	4	20.18	20.20	-3	16,326	-0.02%
2020/08/10	0	0.00	1	20.05	20.10	-1	16,247	-0.01%
2020/08/07	7	19.88	0	0.00	19.95	7	16,363	0.04%
2020/08/06	0	0.00	5	20.02	20.10	-5	16,366	-0.03%
2020/08/05	0	0.00	7	19.99	20.00	-7	16,394	-0.04%
2020/08/04	3	19.65	9	19.75	19.85	-6	16,526	-0.04%
2020/08/03	3	19.72	0	0.00	19.60	3	16,629	0.02%
2020/07/31	2	19.85	0	0.00	19.80	2	16,624	0.01%
2020/07/30	11	19.90	0	0.00	19.90	11	16,671	0.07%
2020/07/29	1	19.95	5	20.00	19.90	-4	16,721	-0.02%
2020/07/28	7	19.78	1	19.75	19.90	6	16,998	0.04%
2020/07/27	66	20.05	5	20.00	20.00	61	17,336	0.35%
2020/07/24	14	20.26	0	0.00	20.15	14	17,451	0.08%
2020/07/23	2	20.60	53	20.65	20.70	-51	17,324	-0.29%
2020/07/22	3	20.65	0	0.00	20.70	3	17,399	0.02%
2020/07/21	2	20.70	1	20.70	20.60	1	17,273	0.01%
2020/07/20	3	20.83	0	0.00	20.80	3	17,064	0.02%
2020/07/16	0	0.00	5	20.90	20.90	-5	17,505	-0.03%
2020/07/15	0	0.00	2	20.88	20.90	-2	17,527	-0.01%
2020/07/14	1.1	20.60	0	0.00	20.60	1.1	17,597	0.01%
2020/07/13	4	20.69	1	20.75	20.70	3	17,830	0.02%
2020/07/10	10	20.73	0	0.00	20.70	10	18,001	0.06%
2020/07/09	7	20.78	7	21.12	20.85	0	18,053	0.00%
2020/07/06	0	0.00	3	20.90	21.00	-3	17,801	-0.02%
2020/07/03	0	0.00	3	20.75	20.75	-3	17,842	-0.02%
2020/07/02	1.9	20.60	2.2	20.60	20.55	-0.3	17,945	0.00%
2020/07/01	12	20.65	1	20.65	20.60	11	18,191	0.06%
2020/06/30	0	0.00	2	20.65	20.70	-2	18,402	-0.01%
2020/06/29	3	20.55	10	20.55	20.55	-7	18,530	-0.04%
2020/06/23	0	0.00	1.3	20.65	20.75	-1.3	18,762	-0.01%
2020/06/22	3	20.52	9	20.55	20.55	-6	18,823	-0.03%
2020/06/19	0.3	20.70	0	0.00	20.50	0.3	19,009	0.00%
2020/06/18	5	20.64	14	20.58	20.55	-9	18,922	-0.05%
2020/06/17	1	20.85	0	0.00	20.95	1	18,994	0.01%
2020/06/16	4	20.56	2	20.63	20.80	2	19,673	0.01%
2020/06/15	70	20.48	0	0.00	20.35	70	20,298	0.34%
2020/06/12	7	20.49	5	20.41	20.65	2	20,543	0.01%
2020/06/11	1	21.20	4	20.96	20.90	-3	21,033	-0.01%
2020/06/10	5	21.20	0	21.20	21.20	5	21,215	0.02%
2020/06/09	1	21.25	1	21.25	21.30	0	22,105	0.00%
2020/06/08	0	0.00	4	21.10	21.20	-4	22,332	-0.02%
2020/06/04	0	0.00	6	20.83	20.95	-6	22,261	-0.03%
2020/06/03	1	20.90	6	20.83	20.90	-5	22,329	-0.02%
2020/06/02	0	0.00	109	20.25	20.40	-109	22,070	-0.49%	大賣/鉅額交易
2020/06/01	3	20.05	3	20.03	20.10	0	21,824	0.00%
2020/05/29	7	19.83	0	0.00	19.80	7	21,671	0.03%
2020/05/28	2	19.88	10	19.90	19.95	-8	21,275	-0.04%
2020/05/27	1	19.85	0	0.00	19.90	1	21,237	0.00%
2020/05/26	0	0.00	1	19.85	19.90	-1	21,309	0.00%
2020/05/25	4	19.61	1	19.65	19.65	3	21,322	0.01%
2020/05/22	4	19.60	0	0.00	19.60	4	21,395	0.02%
2020/05/21	4	19.88	6	19.80	19.90	-2	21,351	-0.01%
2020/05/20	3	19.85	0	0.00	19.90	3	21,238	0.01%
2020/05/19	5	19.88	0	0.00	19.80	5	21,158	0.02%
2020/05/18	1	19.65	0	0.00	19.65	1	21,021	0.00%
2020/05/15	1	19.60	0	0.00	19.55	1	20,988	0.00%
2020/05/12	33	19.64	0	0.00	19.60	33	20,666	0.16%
2020/05/11	9	19.93	0	0.00	19.85	9	20,479	0.04%
2020/05/08	10	19.70	0	0.00	19.65	10	20,276	0.05%
2020/05/07	9	19.57	0	0.00	19.55	9	20,222	0.04%
2020/05/06	1	19.55	2	19.70	19.55	-1	20,121	0.00%
2020/05/05	6	19.75	10	19.75	19.80	-4	20,058	-0.02%
2020/05/04	19	19.48	2	19.50	19.55	17	19,987	0.09%
2020/04/30	11.9	20.03	34.1	20.00	20.00	-22.2	19,779	-0.11%
2020/04/29	3	19.83	2	19.80	19.85	1	19,476	0.01%
2020/04/28	1	19.55	0	0.00	19.55	1	19,392	0.01%
2020/04/27	0	19.60	0	0.00	19.50	0	19,817	0.00%
2020/04/24	1	19.25	0	0.00	19.15	1	19,611	0.01%
2020/04/23	51	19.25	0	0.00	19.15	51	19,559	0.26%
2020/04/22	54	19.04	0	0.00	19.15	54	19,431	0.28%
2020/04/21	37	19.26	0	0.00	19.10	37	19,302	0.19%
2020/04/20	3	19.65	0	0.00	19.60	3	19,026	0.02%
2020/04/16	2	19.73	1	19.70	19.75	1	18,742	0.01%
2020/04/15	4	19.95	4	19.98	20.00	0	18,458	0.00%
2020/04/14	3.3	19.68	0	0.00	19.75	3.3	18,220	0.02%
2020/04/10	0	0.00	3	19.70	19.70	-3	18,024	-0.02%
2020/04/09	5	19.50	13.4	19.50	19.50	-8.4	18,018	-0.05%
2020/04/08	4	19.53	3	19.50	19.55	1	17,889	0.01%
2020/04/07	4	19.28	0	0.00	19.30	4	17,812	0.02%
2020/04/06	5	19.04	0	0.00	19.25	5	17,823	0.03%
2020/04/01	3	18.92	28	18.92	18.80	-25	17,534	-0.14%
2020/03/30	5	19.02	0	0.00	19.00	5	16,956	0.03%
2020/03/27	6	19.51	0	0.00	19.40	6	16,707	0.04%
2020/03/25	7	19.41	0	0.00	19.40	7	16,647	0.04%
2020/03/24	6	19.23	3	19.18	19.05	3	16,370	0.02%
2020/03/23	3	19.02	0	0.00	18.90	3	16,187	0.02%
2020/03/20	5	19.22	2	19.35	19.80	3	16,059	0.02%
2020/03/19	7	18.63	34	18.84	18.60	-27	15,358	-0.18%
2020/03/18	7	19.41	10.5	19.50	19.30	-3.5	14,776	-0.02%
2020/03/17	15	19.50	34	19.69	19.50	-19	14,449	-0.13%
2020/03/16	6	20.01	0	0.00	20.00	6	13,826	0.04%
2020/03/13	34	20.03	5	20.11	20.20	29	13,439	0.22%
2020/03/12	28	21.65	133	21.41	21.40	-105	12,375	-0.85%	大賣/鉅額交易
2020/03/11	10	22.29	3	22.30	22.35	7	11,961	0.06%
2020/03/10	28	22.34	1	22.25	22.35	27	11,725	0.23%
2020/03/09	49	22.57	0	0.00	22.40	49	11,569	0.42%
2020/03/06	9	22.86	4	22.90	22.90	5	11,174	0.04%
2020/03/05	5	23.15	0	0.00	23.30	5	11,009	0.05%
2020/03/04	0	0.00	15	23.20	23.20	-15	11,010	-0.14%
2020/03/03	10	22.95	0	23.00	23.00	10	10,953	0.09%
2020/03/02	3	22.80	1	22.80	22.90	2	10,887	0.02%
2020/02/27	7	22.89	2	22.85	23.00	5	11,221	0.04%
2020/02/26	54	22.85	0	0.00	22.85	54	11,114	0.49%
2020/02/25	13	22.98	0	0.00	22.95	13	10,903	0.12%
2020/02/24	17	23.05	0	0.00	23.00	17	10,874	0.16%
2020/02/21	12	23.26	1	23.30	23.20	11	10,749	0.10%
2020/02/20	2	23.30	0	0.00	23.30	2	10,707	0.02%
2020/02/19	0	0.00	31	23.40	23.50	-31	10,671	-0.29%
2020/02/18	3	23.27	0	0.00	23.45	3	10,670	0.03%
2020/02/17	4.5	23.31	0.1	23.35	23.35	4.4	10,690	0.04%
2020/02/14	1	23.35	0	0.00	23.45	1	10,802	0.01%
2020/02/13	3	23.37	0.1	23.40	23.40	2.9	10,797	0.03%
2020/02/12	1	23.40	0	0.00	23.45	1	10,796	0.01%
2020/02/06	0	0.00	8	23.41	23.35	-8	10,952	-0.07%
2020/02/05	0	0.00	1.5	23.27	23.25	-1.5	10,959	-0.01%
2020/02/04	6	23.06	1	23.00	23.20	5	10,965	0.05%
2020/02/03	42	23.00	2	23.00	23.00	40	10,969	0.36%
2020/01/31	16	23.14	0	0.00	23.10	16	10,846	0.15%
2020/01/30	95	23.31	3	23.37	23.00	92	10,692	0.86%
2020/01/20	1	24.00	15	24.05	24.05	-14	10,165	-0.14%
2020/01/17	0.3	23.95	1	24.05	24.05	-0.7	10,170	-0.01%
2020/01/16	6	23.95	0	0.00	24.00	6	10,237	0.06%
2020/01/13	0	0.00	4	23.94	24.00	-4	10,408	-0.04%
2020/01/07	1	23.70	0	0.00	23.70	1	10,506	0.01%
2020/01/03	3	24.00	5.2	24.10	24.10	-2.2	10,569	-0.02%
2020/01/02	1	23.95	2	23.98	24.00	-1	10,504	-0.01%
2019/12/30	0	0.00	16	24.04	24.00	-16	10,464	-0.15%
2019/12/27	0	0.00	17	23.85	23.95	-17	10,431	-0.16%
2019/12/20	0	0.00	5	23.63	23.65	-5	10,904	-0.05%
2019/12/19	3	23.70	0	0.00	23.70	3	10,685	0.03%
2019/12/18	0	0.00	9.8	23.87	23.90	-9.8	10,752	-0.09%
2019/12/17	0	0.00	1	23.65	23.80	-1	10,822	-0.01%
2019/12/16	0.8	23.50	0	0.00	23.50	0.8	10,728	0.01%
2019/12/13	0	0.00	2	23.65	23.70	-2	10,773	-0.02%
2019/12/12	11	23.55	2	23.53	23.45	9	10,737	0.08%
2019/12/11	0.2	23.45	3	23.50	23.50	-2.8	10,665	-0.03%
2019/12/09	2	23.30	0	23.35	23.40	2	10,814	0.02%
2019/12/06	0.5	23.40	0	0.00	23.40	0.5	10,905	0.00%
2019/12/04	0	0.00	2	23.50	23.60	-2	10,920	-0.02%
2019/12/02	1	23.30	0	0.00	23.40	1	11,148	0.01%
2019/11/29	2	23.45	0	0.00	23.40	2	11,182	0.02%
2019/11/26	0	0.00	13	23.47	23.55	-13	11,346	-0.11%
2019/11/22	0	0.00	0.4	23.40	23.45	-0.4	11,323	0.00%
2019/11/14	1.5	23.22	1	23.20	23.20	0.5	11,932	0.00%
2019/11/13	6	23.49	0.5	23.40	23.35	5.5	12,086	0.05%
2019/11/12	1	23.65	0	0.00	23.80	1	12,080	0.01%
2019/11/11	5	23.62	0	0.00	23.80	5	12,181	0.04%
2019/11/08	0	0.00	1	23.80	23.80	-1	12,219	-0.01%
2019/11/07	0	0.00	10	23.70	23.75	-10	12,289	-0.08%
2019/11/06	4	23.69	1	23.60	23.65	3	12,316	0.02%
2019/11/05	0	0.00	1	23.65	23.80	-1	12,484	-0.01%
2019/11/04	0	0.00	0	23.50	23.60	0	12,458	0.00%
2019/10/28	0	0.00	1	23.35	23.35	-1	12,809	-0.01%
2019/10/25	0	0.00	2	23.40	23.45	-2	12,833	-0.02%
2019/10/24	0	0.00	2	23.45	23.50	-2	12,894	-0.02%
2019/10/23	10	23.35	0	0.00	23.40	10	13,192	0.08%
2019/10/22	3	23.30	6	23.38	23.40	-3	13,318	-0.02%
2019/10/21	0.2	23.30	0	0.00	23.30	0.2	13,338	0.00%
2019/10/18	0	0.00	0.2	23.25	23.25	-0.2	13,356	0.00%
2019/10/17	1	23.10	2	23.30	23.25	-1	13,417	-0.01%
2019/10/16	1	23.05	0	0.00	23.20	1	13,284	0.01%
2019/10/15	1	23.05	0	0.00	23.20	1	13,239	0.01%
2019/10/09	1	22.95	0	0.00	22.90	1	13,266	0.01%
2019/10/08	3	23.02	0	0.00	23.05	3	13,235	0.02%
2019/10/07	5	22.90	0	0.00	22.95	5	13,179	0.04%
2019/10/04	3	22.87	0	0.00	22.85	3	13,171	0.02%
2019/10/03	13	22.90	0	0.00	22.85	13	13,123	0.10%
2019/10/02	5	23.00	1	23.00	22.95	4	12,990	0.03%
2019/10/01	2	22.95	0	0.00	23.05	2	12,942	0.02%
2019/09/27	7	23.01	0	0.00	23.00	7	12,707	0.06%
2019/09/24	1	23.10	11.8	23.15	23.20	-10.8	12,609	-0.09%
2019/09/20	0	0.00	5	23.39	23.45	-5	12,765	-0.04%
2019/09/19	2	23.15	0	23.25	23.20	2	12,561	0.02%
2019/09/18	0	0.00	1	23.35	23.20	-1	12,587	-0.01%
2019/09/17	11	23.30	0.1	23.40	23.20	10.9	12,564	0.09%
2019/09/16	3	23.52	0	0.00	23.55	3	12,689	0.02%
2019/09/12	1	23.50	2	23.65	23.50	-1	12,835	-0.01%
2019/09/11	1	23.40	2	23.45	23.50	-1	12,980	-0.01%
2019/09/10	0	0.00	2	23.30	23.35	-2	12,971	-0.02%
2019/09/09	11	23.20	13.2	23.20	23.20	-2.2	12,914	-0.02%
2019/09/06	1.2	23.16	0	0.00	23.15	1.2	12,996	0.01%
2019/09/05	5	23.15	12	23.11	23.15	-7	13,021	-0.05%
2019/09/04	2	23.00	0	0.00	23.00	2	12,955	0.02%
2019/09/03	2	23.05	0	0.00	23.00	2	12,843	0.02%
2019/09/02	2	23.10	0	0.00	23.20	2	12,828	0.02%
2019/08/28	8	22.81	1	22.85	23.10	7	12,854	0.05%
2019/08/27	1	22.90	0	0.00	22.85	1	12,773	0.01%
2019/08/26	8	22.88	1	23.05	22.95	7	12,402	0.06%
2019/08/23	3	23.07	2	23.00	23.15	1	12,373	0.01%
2019/08/22	6	23.01	0	0.00	23.15	6	12,445	0.05%
2019/08/20	1	23.05	6.2	23.05	23.05	-5.2	13,989	-0.04%
2019/08/19	1	23.10	0	0.00	23.05	1	13,908	0.01%
2019/08/16	6	23.08	0	0.00	23.10	6	13,853	0.04%
2019/08/15	4	23.15	10	23.05	23.05	-6	13,779	-0.04%
2019/08/14	4.3	23.27	0	0.00	23.20	4.3	13,920	0.03%
2019/08/13	2	23.30	0	0.00	23.25	2	13,911	0.01%
2019/08/08	2	23.45	0	0.00	23.40	2	14,175	0.01%
2019/08/07	3	23.37	0	0.00	23.30	3	14,400	0.02%
2019/08/06	7	23.45	0	0.00	23.50	7	14,661	0.05%
2019/08/02	11	23.55	0	0.00	23.65	11	14,594	0.08%
2019/08/01	4	23.88	0	0.00	23.80	4	14,550	0.03%
2019/07/31	2	24.00	0	0.00	24.00	2	14,448	0.01%
2019/07/30	0	0.00	1.1	24.10	24.10	-1.1	14,440	-0.01%
2019/07/29	20	24.15	0	0.00	24.15	20	14,547	0.14%
2019/07/25	26	24.10	8	24.25	24.10	18	14,505	0.12%
2019/07/24	17	24.95	1	24.95	25.00	16	14,326	0.11%
2019/07/23	1	24.95	3	24.95	24.90	-2	14,132	-0.01%
2019/07/22	1	24.90	0	0.00	24.90	1	14,026	0.01%
2019/07/19	0	0.00	2	24.85	24.90	-2	13,965	-0.01%
2019/07/18	1	24.75	1	24.70	24.70	0	13,861	0.00%
2019/07/15	2	24.78	0	0.00	24.70	2	13,655	0.01%
2019/07/12	7	24.70	0	0.00	24.80	7	13,652	0.05%
2019/07/11	2	24.90	5	24.85	24.80	-3	13,683	-0.02%
2019/07/09	1	24.60	0	0.00	24.65	1	13,778	0.01%
2019/07/05	2	24.55	0	0.00	24.70	2	13,767	0.01%
2019/07/03	4.2	24.64	0	0.00	24.70	4.2	13,966	0.03%
2019/07/02	17	24.66	0	0.00	24.60	17	13,975	0.12%
2019/07/01	9	24.84	0	0.00	24.85	9	13,884	0.06%
2019/06/28	0	0.00	1	25.00	24.95	-1	13,995	-0.01%
2019/06/27	5	24.95	4	25.00	24.90	1	14,032	0.01%
2019/06/25	0	0.00	5.3	24.95	25.00	-5.3	13,937	-0.04%
2019/06/24	0	0.00	5	24.95	25.00	-5	13,859	-0.04%
2019/06/21	0	0.00	5	24.80	25.00	-5	13,775	-0.04%
2019/06/19	1	24.60	0	0.00	24.95	1	13,299	0.01%
2019/06/18	1	24.50	0	0.00	24.60	1	13,071	0.01%
2019/06/17	0	0.00	41	24.50	24.55	-41	12,981	-0.32%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/13	0	0.00	0.5	24.45	24.45	-0.5	12,841	0.00%
2019/06/12	0	0.00	2	24.45	24.55	-2	12,971	-0.02%
2019/06/10	0	0.00	3	24.45	24.50	-3	13,039	-0.02%
2019/06/06	0	0.00	2	24.35	24.35	-2	13,073	-0.02%
2019/05/31	2	24.15	1	24.10	24.30	1	13,341	0.01%
2019/05/30	2	24.10	0.2	24.20	24.10	1.8	13,450	0.01%
2019/05/29	1	24.25	0	0.00	24.10	1	13,529	0.01%
2019/05/27	7	24.21	0	0.00	24.30	7	12,083	0.06%
2019/05/24	1	24.45	0	0.00	24.40	1	12,096	0.01%
2019/05/23	0	0.00	7	24.30	24.45	-7	12,125	-0.06%
2019/05/22	6	24.27	0	0.00	24.45	6	12,132	0.05%
2019/05/21	0	0.00	2	24.65	24.65	-2	12,129	-0.02%
2019/05/20	2	24.20	0	0.00	24.20	2	11,940	0.02%
2019/05/17	3	24.07	0	0.00	24.00	3	11,873	0.03%
2019/05/16	5	24.10	0	0.00	24.00	5	11,768	0.04%
2019/05/14	48	24.19	0	0.00	24.10	48	11,518	0.42%
2019/05/13	101	24.55	0	0.00	24.45	101	11,229	0.90%	大買/鉅額交易
2019/05/10	3	24.55	0	0.00	24.55	3	11,347	0.03%
2019/05/09	8	24.78	0	0.00	24.70	8	11,508	0.07%
2019/05/03	2	25.05	0	0.00	25.10	2	11,565	0.02%
2019/04/30	2	24.95	10	24.90	24.95	-8	11,626	-0.07%
2019/04/29	10	25.05	0	0.00	25.10	10	11,591	0.09%
2019/04/26	20	25.00	4	25.05	25.10	16	11,687	0.14%
2019/04/25	24	25.05	0	0.00	25.00	24	11,761	0.20%
2019/04/19	1	25.10	5	25.16	25.20	-4	12,358	-0.03%
2019/04/18	0	0.00	1.6	25.10	25.10	-1.6	12,581	-0.01%
2019/04/17	0	0.00	3	25.20	25.25	-3	12,962	-0.02%
2019/04/15	0.5	25.05	0.7	25.05	25.05	-0.2	13,145	0.00%
2019/04/11	2	25.08	0	0.00	25.05	2	13,233	0.02%
2019/04/09	1	25.05	5	25.10	25.10	-4	13,266	-0.03%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/03	0	0.00	4	25.05	25.00	-4	13,244	-0.03%
2019/04/01	0	0.00	0	25.00	25.00	0	13,234	0.00%
2019/03/28	0	0.00	1	25.00	25.00	-1	13,059	-0.01%
2019/03/21	1.1	25.05	2	25.05	25.00	-0.9	13,325	-0.01%
2019/03/20	0	0.00	1.2	25.03	25.05	-1.2	13,529	-0.01%
2019/03/19	1	24.95	2	25.00	24.85	-1	13,675	-0.01%
2019/03/18	0	0.00	10	25.04	25.05	-10	13,701	-0.07%
2019/03/15	0	0.00	1	25.00	25.05	-1	13,706	-0.01%
2019/03/14	2	24.75	0	0.00	24.75	2	13,559	0.01%
2019/03/13	3	24.92	0	0.00	25.00	3	13,605	0.02%
2019/03/06	1	25.15	0	0.00	25.15	1	14,054	0.01%
2019/03/05	1	25.25	0	0.00	25.40	1	14,086	0.01%
2019/03/04	0.1	25.30	1	25.25	25.35	-0.9	14,212	-0.01%
2019/02/27	0	0.00	2	25.43	25.50	-2	14,199	-0.01%
2019/02/26	0	0.00	2	25.40	25.50	-2	14,093	-0.01%
2019/02/25	0.1	25.20	1	25.40	25.30	-0.9	13,895	-0.01%
2019/02/21	1	25.10	0.3	25.10	25.25	0.7	13,834	0.01%
2019/02/15	0	0.00	1	25.25	25.20	-1	14,131	-0.01%
2019/02/14	0.4	25.20	0	0.00	25.20	0.4	14,201	0.00%
2019/02/13	0.6	25.40	2	25.45	25.50	-1.4	14,135	-0.01%
2019/02/12	0	0.00	0.1	25.30	25.45	-0.1	14,021	0.00%
2019/02/11	0	0.00	2	25.50	25.25	-2	13,978	-0.01%
2019/01/30	0	0.00	1	25.40	25.45	-1	13,914	-0.01%
2019/01/29	0	0.00	2	25.20	25.35	-2	13,765	-0.01%
2019/01/28	0	0.00	2	25.35	25.35	-2	13,811	-0.01%
2019/01/25	0	0.00	23	25.28	25.35	-23	13,917	-0.17%
2019/01/21	0	0.00	2	25.00	25.05	-2	14,024	-0.01%
2019/01/11	0	0.00	3.4	24.85	24.90	-3.4	14,314	-0.02%
2019/01/09	0	0.00	15	24.85	24.95	-15	14,168	-0.11%
2019/01/07	0	0.00	0.3	24.30	24.45	-0.3	14,206	0.00%
2019/01/04	1	24.00	0	0.00	24.20	1	14,380	0.01%
2018/12/26	1	23.80	1	23.80	23.80	0	15,745	0.00%
2018/12/25	15	23.79	2	23.80	23.80	13	15,970	0.08%
2018/12/20	0	0.00	2	24.25	24.30	-2	16,677	-0.01%
2018/12/18	2	24.10	0	0.00	24.05	2	16,938	0.01%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	0.3	24.30	24.30	-0.3	17,334	0.00%
2018/12/12	1	23.90	3	24.22	24.35	-2	17,364	-0.01%
2018/12/11	0.3	23.95	0	23.95	23.95	0.3	17,231	0.00%
2018/12/07	1	23.95	0	0.00	23.90	1	17,418	0.01%
2018/12/04	0	0.00	2.5	24.43	24.45	-2.5	17,615	-0.01%
2018/11/30	0	0.00	2	24.15	24.00	-2	17,538	-0.01%
2018/11/29	0	0.00	2	23.90	23.85	-2	17,283	-0.01%
2018/11/28	2	23.60	2.2	23.85	23.85	-0.2	17,175	0.00%
2018/11/27	3	23.65	0	0.00	23.65	3	17,067	0.02%
2018/11/26	3	24.07	0	0.00	23.95	3	16,983	0.02%
2018/11/23	4	23.88	0	0.00	23.85	4	16,869	0.02%
2018/11/21	1	24.05	0	0.00	24.05	1	17,109	0.01%
2018/11/16	0	0.00	3	24.35	24.45	-3	17,297	-0.02%
2018/11/15	21.3	23.95	0	0.00	24.10	21.3	17,675	0.12%
2018/11/09	2	24.25	0	0.00	24.25	2	17,871	0.01%
2018/11/08	0	0.00	15	24.70	24.70	-15	18,425	-0.08%
2018/11/05	1	23.90	0	0.00	24.35	1	18,497	0.01%
2018/11/02	1	24.00	3	24.15	24.15	-2	18,420	-0.01%
2018/11/01	0	0.00	4	24.15	24.05	-4	18,370	-0.02%
2018/10/31	5	23.96	2	24.40	24.40	3	18,356	0.02%
2018/10/29	3	23.63	0	0.00	23.75	3	18,013	0.02%
2018/10/26	3	23.75	5	23.60	23.65	-2	18,157	-0.01%
2018/10/25	2	23.60	0	0.00	23.75	2	18,193	0.01%
2018/10/24	17	23.84	1	23.85	23.70	16	18,250	0.09%
2018/10/19	0	0.00	3	24.18	24.30	-3	19,115	-0.02%
2018/10/17	5	24.15	1	24.40	24.15	4	20,042	0.02%
2018/10/16	0	0.00	2.1	24.38	24.45	-2.1	20,047	-0.01%
2018/10/11	21	24.36	0	0.00	24.20	21	19,466	0.11%
2018/10/09	0.4	25.25	38	25.45	25.35	-37.6	18,594	-0.20%
2018/10/08	0	0.00	32	25.29	25.25	-32	18,261	-0.18%
2018/10/05	26	25.09	0.6	25.10	25.10	25.4	18,143	0.14%
2018/10/04	20	25.15	0	0.00	25.40	20	17,992	0.11%
2018/10/03	0	0.00	26	25.49	25.45	-26	17,849	-0.15%
2018/10/02	15	25.13	1	25.20	25.20	14	17,636	0.08%
2018/10/01	0	0.00	2	25.55	25.50	-2	17,469	-0.01%
2018/09/28	20	25.29	6	25.50	25.50	14	17,346	0.08%
2018/09/27	0	0.00	23	25.40	25.45	-23	16,943	-0.14%
2018/09/26	0	0.00	129.2	25.50	25.45	-129.2	16,810	-0.77%	大賣/鉅額交易
2018/09/21	0	0.00	2	25.20	25.25	-2	16,545	-0.01%
2018/09/20	0	0.00	2	25.03	25.00	-2	16,361	-0.01%
2018/09/19	1	24.95	5	25.00	25.10	-4	16,357	-0.02%
2018/09/14	0	0.00	1	24.55	24.45	-1	16,245	-0.01%
2018/09/13	0	0.00	10	24.45	24.45	-10	16,259	-0.06%
2018/09/11	0	0.00	1	24.45	24.55	-1	16,089	-0.01%
2018/09/07	20	24.70	8.7	24.79	24.70	11.3	16,402	0.07%
2018/09/03	1	24.95	0.7	24.85	24.85	0.3	16,381	0.00%
2018/08/31	0	0.00	2	25.05	25.15	-2	16,311	-0.01%
2018/08/29	0.2	25.35	0	0.00	25.45	0.2	16,325	0.00%
2018/08/28	0	0.00	3	25.30	25.50	-3	16,458	-0.02%
2018/08/27	0	0.00	10	25.15	25.30	-10	16,795	-0.06%
2018/08/24	1	25.30	0	0.00	25.25	1	17,001	0.01%
2018/08/23	2	25.45	8	25.39	25.50	-6	17,559	-0.03%
2018/08/22	0	0.00	10	25.24	25.30	-10	17,578	-0.06%
2018/08/21	0	0.00	5	24.99	25.00	-5	17,100	-0.03%
2018/08/20	0	0.00	2	24.95	24.95	-2	16,914	-0.01%
2018/08/17	0	0.00	1	24.90	24.65	-1	16,776	-0.01%
2018/08/16	0	0.00	2	25.00	24.90	-2	16,711	-0.01%
2018/08/15	0	0.00	5	24.98	24.75	-5	16,584	-0.03%
2018/08/14	0	0.00	5	24.91	24.95	-5	16,044	-0.03%
2018/08/09	0	0.00	3	24.90	24.85	-3	15,519	-0.02%
2018/08/08	0	0.00	1	24.90	24.95	-1	15,462	-0.01%
2018/08/07	0	0.00	7	24.86	24.90	-7	15,356	-0.05%
2018/08/06	2	24.90	1	24.80	24.90	1	15,283	0.01%
2018/08/02	0.6	24.60	2	24.75	24.65	-1.4	15,227	-0.01%
2018/08/01	3	24.85	3	24.92	24.95	0	15,059	0.00%
2018/07/31	0.9	24.85	3	24.95	25.00	-2.1	14,917	-0.01%
2018/07/30	0	0.00	2	24.73	24.80	-2	14,675	-0.01%
2018/07/27	0	0.00	9	24.65	24.65	-9	14,454	-0.06%
2018/07/26	2	24.05	24	24.59	24.65	-22	14,269	-0.15%
2018/07/25	5.9	24.81	2	24.85	24.80	3.9	13,646	0.03%
2018/07/24	2	24.73	69	24.65	24.75	-67	13,215	-0.51%
2018/07/23	0	0.00	14	24.25	24.25	-14	12,709	-0.11%
2018/07/20	10	24.10	61	24.23	24.25	-51	12,691	-0.40%
2018/07/19	5	24.20	2	24.20	24.20	3	12,702	0.02%
2018/07/18	0	0.00	6	24.02	24.10	-6	12,705	-0.05%
2018/07/17	0	0.00	2	24.00	24.00	-2	12,655	-0.02%
2018/07/16	1	23.95	0.1	23.90	23.90	0.9	12,680	0.01%
2018/07/13	4.1	23.80	90	23.86	23.90	-86	12,783	-0.67%
2018/07/12	0	0.00	5	23.67	23.80	-5	12,811	-0.04%
2018/07/09	0	0.00	6	23.55	23.60	-6	12,876	-0.05%
2018/07/05	0	0.00	1	23.45	23.45	-1	13,002	-0.01%
2018/07/04	4	23.25	0	0.00	23.50	4	13,204	0.03%
2018/07/03	8	23.30	0	0.00	23.25	8	13,391	0.06%
2018/07/02	6	23.48	0	0.00	23.25	6	13,425	0.04%
2018/06/29	4	23.25	0	23.60	23.70	4	13,367	0.03%
2018/06/28	10	23.23	4	23.25	23.25	6	13,245	0.05%
2018/06/27	14	23.29	2	23.30	23.25	12	13,223	0.09%
2018/06/26	15	23.40	0	0.00	23.40	15	13,269	0.11%
2018/06/25	26	23.47	1	23.45	23.40	25	13,264	0.19%
2018/06/22	10	23.60	0	0.00	23.70	10	13,210	0.08%
2018/06/21	21	23.63	0	0.00	23.65	21	13,257	0.16%
2018/06/20	0	0.00	1	23.75	23.80	-1	13,457	-0.01%
2018/06/19	1	23.45	4	23.50	23.40	-3	13,396	-0.02%
2018/06/15	1	23.70	0	0.00	23.65	1	13,211	0.01%
2018/06/14	9	23.73	0	0.00	23.70	9	12,912	0.07%
2018/06/13	1	24.05	0	0.00	24.05	1	12,729	0.01%
2018/06/12	0	0.00	1	24.15	24.15	-1	13,129	-0.01%
2018/06/11	0	0.00	11	24.29	24.10	-11	13,066	-0.08%
2018/06/07	0	0.00	39.1	24.37	24.40	-39.1	13,272	-0.29%
2018/06/06	0	0.00	0.7	24.15	24.25	-0.7	13,178	-0.01%
2018/06/05	0	0.00	84	24.27	24.30	-84	13,165	-0.64%
2018/06/04	0	0.00	264	24.05	24.20	-264	13,052	-2.02%	大賣/鉅額交易
2018/06/01	0	0.00	7	23.73	23.75	-7	12,778	-0.05%
2018/05/30	12	23.29	0	0.00	23.20	12	12,337	0.10%
2018/05/24	0	23.30	0	0.00	23.25	0	12,910	0.00%
2018/05/23	3	23.28	0.3	23.30	23.20	2.7	13,186	0.02%
2018/05/22	1	23.35	0	0.00	23.30	1	13,363	0.01%
2018/05/21	7	23.49	2	23.45	23.40	5	13,704	0.04%
2018/05/17	0	0.00	3	23.45	23.35	-3	14,238	-0.02%
2018/05/16	0	0.00	0	23.50	23.50	0	14,391	0.00%
2018/05/15	0	0.00	0.3	23.45	23.35	-0.3	14,759	0.00%
2018/05/07	2	23.20	0	0.00	23.25	2	15,800	0.01%
2018/05/04	1	23.25	3	23.30	23.25	-2	15,907	-0.01%
2018/05/03	3	23.37	0	0.00	23.25	3	15,970	0.02%
2018/05/02	13	23.62	11	23.82	23.65	2	16,037	0.01%
2018/04/30	3	23.38	11	23.40	23.50	-8	15,952	-0.05%
2018/04/27	1	23.25	0	0.00	23.40	1	15,873	0.01%
2018/04/25	0	0.00	6.2	23.30	23.40	-6.2	15,937	-0.04%
2018/04/24	6	23.37	0	0.00	23.30	6	16,006	0.04%
2018/04/23	2.1	23.41	0	0.00	23.60	2.1	16,067	0.01%
2018/04/20	6	23.62	2	23.75	23.65	4	16,060	0.02%
2018/04/18	3	23.32	0	0.00	23.40	3	16,275	0.02%
2018/04/17	2	23.45	0	0.00	23.30	2	16,402	0.01%
2018/04/16	5	23.51	0	0.00	23.45	5	16,610	0.03%
2018/04/13	0	23.55	1	23.45	23.45	-1	16,896	-0.01%
2018/04/12	3	23.50	0	0.00	23.60	3	17,352	0.02%
2018/04/11	6	23.64	4	23.69	23.60	2	17,553	0.01%
2018/04/10	6	23.56	3	23.63	23.75	3	17,768	0.02%
2018/04/09	5	23.64	2	23.55	23.80	3	17,899	0.02%
2018/04/03	3	23.37	0	0.00	23.35	3	17,720	0.02%
2018/04/02	2	23.48	0	0.00	23.50	2	17,670	0.01%
2018/03/31	1	23.50	0	0.00	23.45	1	17,721	0.01%
2018/03/30	0.8	23.50	0	0.00	23.50	0.8	17,898	0.00%
2018/03/29	24	23.27	0	0.00	23.20	24	17,851	0.13%
2018/03/28	1	23.40	0	0.00	23.40	1	17,584	0.01%
2018/03/27	4.7	23.54	0	0.00	23.55	4.7	17,637	0.03%
2018/03/26	60	23.39	1	23.35	23.45	59	17,596	0.34%
2018/03/23	216.6	23.50	3	23.50	23.50	213.6	17,539	1.22%	大買/鉅額交易
2018/03/21	2	23.80	0	0.00	23.75	2	17,370	0.01%
2018/03/20	7	23.74	0	0.00	23.75	7	17,601	0.04%
2018/03/19	0	0.00	4	23.80	23.90	-4	17,683	-0.02%
2018/03/16	2	23.70	3	23.75	23.70	-1	17,796	-0.01%
2018/03/15	5	23.82	0	0.00	23.75	5	17,447	0.03%
2018/03/14	0.9	23.95	3	23.83	23.85	-2.1	17,442	-0.01%
2018/03/13	7	23.65	0	0.00	23.85	7	17,434	0.04%
2018/03/12	3	23.70	0	0.00	23.70	3	17,215	0.02%
2018/03/09	3	23.62	0	0.00	23.60	3	17,252	0.02%
2018/03/08	31	23.54	0	0.00	23.50	31	17,209	0.18%
2018/03/07	5.1	23.55	0	0.00	23.50	5.1	17,120	0.03%
2018/03/06	2	23.65	0	0.00	23.70	2	16,947	0.01%
2018/03/05	13	23.58	0	0.00	23.60	13	17,210	0.08%
2018/03/02	5	23.95	0	0.00	23.95	5	16,891	0.03%
2018/03/01	5	24.30	1	24.40	24.40	4	16,605	0.02%
2018/02/27	0	0.00	1	24.20	24.10	-1	16,290	-0.01%
2018/02/26	11	24.30	0	0.00	24.20	11	16,060	0.07%
2018/02/22	3	24.05	0	0.00	24.30	3	15,768	0.02%
2018/02/21	1	23.85	205	24.25	24.50	-204	15,556	-1.31%	大賣/鉅額交易
2018/02/12	5	23.73	0	0.00	23.65	5	15,225	0.03%
2018/02/09	3	23.50	0	0.00	23.75	3	15,056	0.02%
2018/02/08	1	23.70	0	0.00	23.75	1	14,842	0.01%
2018/02/07	217	23.60	0.1	23.90	23.60	217	14,770	1.47%	大買/鉅額交易
2018/02/06	38	23.90	15	23.78	23.60	23	14,412	0.16%
2018/02/05	20	24.58	0	0.00	24.50	20	13,818	0.14%
2018/02/02	18	24.82	0	0.00	24.80	18	13,589	0.13%
2018/01/30	0	0.00	1	25.20	24.90	-1	13,336	-0.01%
2018/01/29	40	25.10	0	0.00	25.15	40	13,171	0.30%
2018/01/26	0	0.00	0.1	24.95	25.10	-0.1	13,022	0.00%
2018/01/25	1	25.05	0	0.00	25.10	1	12,946	0.01%
2018/01/24	1	24.85	0	0.00	25.00	1	12,803	0.01%
2018/01/22	0	0.00	1	25.05	25.05	-1	12,770	-0.01%
2018/01/19	0	0.00	1	25.05	25.10	-1	12,628	-0.01%
2018/01/18	1	25.15	1	25.25	25.15	0	12,544	0.00%
2018/01/17	2	25.18	3	25.20	25.15	-1	12,405	-0.01%
2018/01/16	1	25.10	0	25.05	25.20	1	12,241	0.01%
2018/01/15	0	0.00	1.4	25.21	25.10	-1.4	12,149	-0.01%
2018/01/11	0	0.00	3.1	25.33	25.30	-3.1	11,740	-0.03%
2018/01/10	2	25.28	0	0.00	25.30	2	11,594	0.02%
2018/01/09	0	0.00	4.4	25.10	25.25	-4.4	11,310	-0.04%
2018/01/08	1	25.15	5	25.12	25.25	-4	11,124	-0.04%
2018/01/05	6.1	24.95	22	24.95	24.95	-15.9	10,659	-0.15%
2018/01/04	1	24.90	2	24.90	24.80	-1	10,430	-0.01%
2018/01/03	2	24.85	0	0.00	24.90	2	10,285	0.02%
2018/01/02	0	0.00	5.5	24.65	24.70	-5.5	9,954	-0.06%