中鋼 (2002)-第一金-台中券商分點個股進出

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
24.55
漲跌
▼0.20
漲幅
-0.81%
成交量
11,840張
產業
上市鋼鐵類股
3545人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼 (2002)籌碼相關－第一金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台中券商分點個股進出
第一金-台中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
2024/04/25	1	24.50	0	0.00	24.55	1	22,522	0.00%
2024/04/24	20	24.85	0	0.00	24.75	20	22,584	0.09%
2024/04/23	3	24.82	1.1	24.85	24.85	1.9	22,958	0.01%
2024/04/22	0	0.00	1.3	24.67	24.70	-1.3	23,079	-0.01%
2024/04/19	3.1	24.55	1	24.40	24.45	2.1	22,843	0.01%
2024/04/18	3	24.75	4.9	24.79	24.80	-1.9	22,443	-0.01%
2024/04/17	6.1	24.44	3	24.37	24.45	3.1	22,124	0.01%
2024/04/16	4.7	24.28	14	24.33	24.25	-9.3	21,924	-0.04%
2024/04/15	11.1	24.82	0	0.00	24.55	11.1	21,955	0.05%
2024/04/12	12.8	24.91	1	24.95	24.85	11.8	21,603	0.05%
2024/04/11	2.1	25.33	11	25.38	25.30	-9	21,411	-0.04%
2024/04/10	5	25.69	47	25.97	25.60	-42	21,174	-0.20%
2024/04/09	70.1	26.03	92.3	25.91	26.05	-22.2	20,756	-0.11%
2024/04/08	1	24.80	26	24.90	25.00	-25	19,149	-0.13%
2024/04/03	32.2	24.72	33	24.67	24.65	-0.8	18,646	0.00%
2024/04/02	0.2	24.19	8	24.19	24.30	-7.8	18,076	-0.04%
2024/03/29	4	23.90	0	0.00	23.90	4	18,075	0.02%
2024/03/28	7.3	23.87	3.3	23.89	23.80	4	18,183	0.02%
2024/03/27	2	23.95	0	0.00	23.90	2	18,448	0.01%
2024/03/26	0	0.00	4	23.98	24.00	-4	18,659	-0.02%
2024/03/25	18.2	23.83	2	23.85	23.85	16.2	19,003	0.09%
2024/03/22	11.4	23.85	12	23.92	23.95	-0.6	19,488	0.00%
2024/03/21	18.8	23.69	1	23.80	23.85	17.8	20,422	0.09%
2024/03/20	6.1	23.57	0	0.00	23.50	6.1	21,978	0.03%
2024/03/19	2.1	23.63	23.3	23.68	23.65	-21.2	22,295	-0.09%
2024/03/18	38.4	23.65	9	23.63	23.70	29.4	22,698	0.13%
2024/03/15	2.3	23.91	0	0.00	23.85	2.3	22,887	0.01%
2024/03/14	8.1	23.96	1.1	24.05	24.05	7	23,135	0.03%
2024/03/13	10.3	23.86	12.2	23.90	23.95	-1.9	23,130	-0.01%
2024/03/12	3.2	24.10	201	24.15	24.15	-197.8	22,921	-0.86%	大賣/鉅額交易
2024/03/11	12.1	24.02	1	24.05	24.05	11.1	23,083	0.05%
2024/03/08	3	24.00	7	24.02	24.10	-4	23,355	-0.02%
2024/03/07	14.1	23.93	3	23.92	23.95	11.1	23,599	0.05%
2024/03/06	37.7	24.05	1	24.05	24.05	36.7	24,137	0.15%
2024/03/05	39.1	24.07	0	0.00	24.05	39.1	25,743	0.15%
2024/03/04	13.1	24.13	6	24.13	24.20	7.1	26,527	0.03%
2024/03/01	15.1	24.35	1	24.40	24.45	14.1	27,266	0.05%
2024/02/29	13.1	24.59	0.1	24.65	24.60	13	27,983	0.05%
2024/02/27	46	24.69	1	24.75	24.65	45	28,695	0.16%
2024/02/26	4	24.91	2	24.90	24.90	2	29,191	0.01%
2024/02/23	3.3	25.02	2	25.05	25.00	1.3	29,768	0.00%
2024/02/22	3	25.20	0	25.25	25.15	3	30,494	0.01%
2024/02/21	6	25.23	1	25.20	25.25	5	30,630	0.02%
2024/02/20	3.1	25.35	1	25.30	25.30	2.1	30,797	0.01%
2024/02/19	4	25.20	5	25.29	25.40	-1	31,056	0.00%
2024/02/16	3.3	24.87	4.6	24.88	24.90	-1.3	31,421	0.00%
2024/02/15	12.7	24.65	7.3	24.70	24.60	5.4	31,562	0.02%
2024/02/05	14.2	24.87	0	0.00	24.85	14.2	31,422	0.05%
2024/02/01	0.1	25.25	4	25.23	25.25	-3.9	31,600	-0.01%
2024/01/31	4	24.90	1	25.15	25.15	3	31,838	0.01%
2024/01/30	1.2	25.26	0	0.00	25.05	1.2	31,894	0.00%
2024/01/29	6	25.43	5	25.50	25.45	1	32,286	0.00%
2024/01/26	2	25.15	0	0.00	25.25	2	32,375	0.01%
2024/01/25	2	25.00	0	0.00	25.10	2	32,373	0.01%
2024/01/24	3	25.08	0	0.00	25.15	3	32,398	0.01%
2024/01/23	4.6	24.76	0	0.00	24.80	4.6	32,402	0.01%
2024/01/22	2	24.78	0	0.00	24.75	2	32,302	0.01%
2024/01/19	27.2	24.61	0	0.00	24.65	27.2	32,342	0.08%
2024/01/18	11.4	24.93	0	0.00	24.80	11.4	32,343	0.04%
2024/01/17	26.1	24.98	0	0.00	24.80	26.1	32,692	0.08%
2024/01/16	14.1	25.31	0	0.00	25.20	14.1	32,521	0.04%
2024/01/15	1.1	25.91	2	26.00	25.80	-0.9	32,397	0.00%
2024/01/12	0	0.00	15	25.90	25.80	-15	32,977	-0.05%
2024/01/11	1	25.75	0	0.00	25.80	1	33,234	0.00%
2024/01/10	1	25.75	0	0.00	25.85	1	34,221	0.00%
2024/01/08	0	0.00	1	26.75	26.50	-1	34,277	0.00%
2024/01/04	0	0.00	7	26.69	26.70	-7	34,474	-0.02%
2024/01/03	0.3	26.65	1	26.60	26.70	-0.7	34,778	0.00%
2024/01/02	35.3	27.00	0	0.00	27.00	35.3	34,674	0.10%
2023/12/29	1	26.85	1.3	26.99	27.00	-0.3	34,911	0.00%
2023/12/27	13	26.88	0	0.00	26.90	13	35,434	0.04%
2023/12/26	0.1	26.83	0	0.00	26.90	0.1	35,611	0.00%
2023/12/25	2	26.80	10	26.75	26.85	-8	36,045	-0.02%
2023/12/22	0	26.60	22.1	26.57	26.75	-22.1	36,644	-0.06%
2023/12/21	0	0.00	3	26.45	26.60	-3	36,500	-0.01%
2023/12/20	0.2	26.62	12.9	26.67	26.55	-12.7	36,266	-0.04%
2023/12/19	21	26.69	31	26.53	26.65	-10	35,930	-0.03%
2023/12/18	65	26.86	74	26.64	26.65	-9	35,758	-0.03%
2023/12/15	53.1	26.23	77	26.16	26.45	-23.9	34,745	-0.07%
2023/12/14	9	25.28	2	25.23	25.40	7	33,085	0.02%
2023/12/13	2	25.10	0	0.00	25.15	2	32,610	0.01%
2023/12/12	11	25.45	0	0.00	25.45	11	32,687	0.03%
2023/12/11	13.1	25.73	1	25.75	25.70	12.1	32,312	0.04%
2023/12/08	11	25.95	0	0.00	26.10	11	31,727	0.03%
2023/12/07	1	26.05	2	26.15	26.05	-1	31,646	0.00%
2023/12/06	2	26.08	9.2	26.22	26.25	-7.2	31,648	-0.02%
2023/12/05	0.1	26.00	22	26.05	26.10	-21.9	31,527	-0.07%
2023/12/04	7	25.79	0	0.00	26.05	7	31,330	0.02%
2023/12/01	8.6	25.86	0	0.00	26.00	8.6	30,872	0.03%
2023/11/30	15.5	25.92	12	26.16	26.20	3.5	30,075	0.01%
2023/11/29	9	25.93	8	26.18	26.20	1	28,343	0.00%
2023/11/28	8	26.10	0	0.00	26.10	8	27,448	0.03%
2023/11/27	0	0.00	9.5	26.00	26.15	-9.5	26,911	-0.04%
2023/11/24	2	25.43	0	0.00	25.90	2	26,050	0.01%
2023/11/22	0.5	25.43	1	25.55	25.80	-0.5	24,680	0.00%
2023/11/21	5	25.54	2	25.55	25.70	3	24,330	0.01%
2023/11/20	94	25.35	0.4	25.30	25.30	93.7	23,784	0.39%
2023/11/17	4	25.10	4	25.20	25.20	0	23,897	0.00%
2023/11/16	2.2	25.22	16	25.14	25.20	-13.8	23,902	-0.06%
2023/11/15	10	24.90	5.1	24.90	24.95	4.9	23,694	0.02%
2023/11/14	111	24.35	1	24.55	24.55	110	23,488	0.47%	大買/鉅額交易
2023/11/13	10	24.51	0	0.00	24.50	10	23,736	0.04%
2023/11/10	1.1	24.55	1	24.50	24.65	0.1	23,935	0.00%
2023/11/09	1	24.40	10	24.35	24.55	-9	23,952	-0.04%
2023/11/08	2	24.55	0	0.00	24.60	2	24,099	0.01%
2023/11/07	4.6	24.58	0	0.00	24.80	4.6	24,043	0.02%
2023/11/06	1.4	25.11	15	25.25	25.00	-13.6	24,007	-0.06%
2023/11/03	1.5	24.47	7	24.60	24.55	-5.5	23,732	-0.02%
2023/11/01	5	24.18	1	24.20	24.05	4	23,862	0.02%
2023/10/30	1	24.15	0	0.00	24.10	1	24,425	0.00%
2023/10/27	4.1	24.11	1	24.15	24.00	3.1	24,546	0.01%
2023/10/26	9	24.09	0	0.00	24.05	9	24,855	0.04%
2023/10/25	0	0.00	9	24.06	24.40	-9	24,877	-0.04%
2023/10/24	17	23.53	0	0.00	23.60	17	24,831	0.07%
2023/10/23	13.1	23.83	5	23.86	23.80	8.1	24,893	0.03%
2023/10/20	9	23.92	0	0.00	23.90	9	24,917	0.04%
2023/10/19	3.1	24.43	0	0.00	24.50	3.1	24,651	0.01%
2023/10/18	5.3	24.39	17	24.69	24.85	-11.7	24,631	-0.05%
2023/10/17	8	24.44	9	24.58	24.75	-1	23,878	0.00%
2023/10/16	0	0.00	1	24.60	24.75	-1	23,809	0.00%
2023/10/13	1	24.80	0	0.00	24.85	1	23,802	0.00%
2023/10/12	5	24.55	6	24.90	24.85	-1	23,787	0.00%
2023/10/11	3	24.45	0	0.00	24.60	3	23,649	0.01%
2023/10/06	1	24.40	0	0.00	24.65	1	23,291	0.00%
2023/10/05	4	24.51	10	24.53	24.55	-6	23,213	-0.03%
2023/10/04	25.1	24.29	3	24.33	24.25	22.1	22,864	0.10%
2023/10/03	4	24.91	1	24.90	24.85	3	22,390	0.01%
2023/10/02	12	25.17	1.9	25.18	25.25	10.1	22,231	0.05%
2023/09/28	25.1	25.09	5	25.14	25.25	20.1	22,362	0.09%
2023/09/27	23.2	25.40	3	25.45	25.45	20.2	21,904	0.09%
2023/09/26	7.5	26.03	0	0.00	26.05	7.5	21,314	0.04%
2023/09/25	0.2	26.30	0.4	26.30	26.20	-0.2	21,227	0.00%
2023/09/22	5.4	26.19	6	26.16	26.20	-0.6	21,466	0.00%
2023/09/21	7.3	26.12	0	0.00	26.15	7.3	21,461	0.03%
2023/09/20	6	26.54	0	0.00	26.50	6	21,129	0.03%
2023/09/19	12	26.56	6	26.55	26.50	6	21,163	0.03%
2023/09/18	0	0.00	3	26.70	26.75	-3	21,342	-0.01%
2023/09/15	8	26.58	0.1	26.85	26.60	8	21,363	0.04%
2023/09/14	3	26.40	1.4	26.59	26.60	1.6	20,796	0.01%
2023/09/12	6	26.33	0	0.00	26.30	6	20,930	0.03%
2023/09/11	7	26.24	2	26.25	26.25	5	20,867	0.02%
2023/09/08	6.2	26.35	1	26.40	26.35	5.2	20,807	0.02%
2023/09/07	2.1	26.54	4	26.45	26.50	-1.9	20,793	-0.01%
2023/09/06	1	26.90	0	0.00	26.80	1	20,656	0.00%
2023/09/05	0	27.10	0	0.00	27.10	0	20,611	0.00%
2023/09/04	2	27.10	5	27.01	27.05	-3	20,597	-0.01%
2023/09/01	1.1	26.56	1	26.60	26.70	0.1	20,572	0.00%
2023/08/31	13.2	26.56	0	0.00	26.50	13.2	20,563	0.06%
2023/08/30	2	26.50	55	26.50	26.55	-53	20,161	-0.26%
2023/08/29	14.3	26.22	0	0.00	26.40	14.3	20,104	0.07%
2023/08/28	0.5	26.55	15	26.43	26.50	-14.5	19,863	-0.07%
2023/08/25	3	26.32	2	26.30	26.30	1	20,604	0.01%
2023/08/24	6.2	26.51	7	26.65	26.50	-0.8	20,759	0.00%
2023/08/23	4.1	26.59	0	0.00	26.60	4.1	20,872	0.02%
2023/08/22	6.2	26.78	0	0.00	26.70	6.2	20,883	0.03%
2023/08/21	5.1	27.13	0	27.25	27.10	5	20,951	0.02%
2023/08/18	0.2	27.17	0	0.00	27.20	0.2	21,018	0.00%
2023/08/17	4.2	26.53	3	26.27	26.60	1.2	20,864	0.01%
2023/08/16	16.3	26.87	1	26.95	26.85	15.3	20,669	0.07%
2023/08/15	12	27.26	1	27.50	27.10	11	20,450	0.05%
2023/08/14	34.1	27.26	5	27.20	27.20	29.1	20,375	0.14%
2023/08/11	9.2	27.77	0	0.00	27.65	9.2	20,288	0.05%
2023/08/10	5.1	27.86	2	27.85	27.90	3.1	20,157	0.02%
2023/08/09	9.2	27.99	1	28.10	28.15	8.2	19,964	0.04%
2023/08/08	0.1	28.45	1	28.20	28.25	-0.9	19,821	0.00%
2023/08/07	2.1	28.31	0	0.00	28.50	2.1	19,652	0.01%
2023/08/04	1	27.96	1	28.25	28.30	0	19,542	0.00%
2023/08/02	21	28.01	6	28.00	28.00	15	19,568	0.08%
2023/08/01	3	28.07	0	0.00	28.15	3	19,103	0.02%
2023/07/31	30.8	27.98	0	0.00	27.95	30.8	19,064	0.16%
2023/07/28	13.1	28.19	2	28.15	28.20	11.1	18,801	0.06%
2023/07/27	2.4	28.43	10	28.42	28.45	-7.6	18,612	-0.04%
2023/07/26	10.2	28.58	24	28.55	28.55	-13.8	18,339	-0.08%
2023/07/25	2	29.43	1	29.40	29.35	1	18,191	0.01%
2023/07/24	2	29.30	10	29.30	29.40	-8	18,423	-0.04%
2023/07/21	1	29.16	1	29.25	29.25	0	18,479	0.00%
2023/07/20	3	29.35	1	29.40	29.45	2	18,429	0.01%
2023/07/19	1	29.20	1	29.20	29.30	0	18,152	0.00%
2023/07/18	0	29.25	0	0.00	29.20	0	18,075	0.00%
2023/07/17	5	29.22	1.1	29.25	29.30	3.9	17,943	0.02%
2023/07/13	0	29.10	5	29.10	29.05	-5	17,990	-0.03%
2023/07/12	1	28.80	0	0.00	28.85	1	18,231	0.01%
2023/07/11	0.5	28.90	10	28.85	28.85	-9.5	18,450	-0.05%
2023/07/10	2	28.85	1.7	28.79	28.70	0.3	18,897	0.00%
2023/07/07	43	28.62	0	0.00	28.65	43	19,088	0.23%
2023/07/06	21.6	29.06	0	0.00	28.95	21.6	19,032	0.11%
2023/07/05	17	29.50	8	29.50	29.50	9	18,642	0.05%
2023/07/04	10.2	29.55	1	29.55	29.55	9.2	18,571	0.05%
2023/07/03	0	0.00	10	29.80	29.80	-10	18,535	-0.05%
2023/06/30	40.1	29.46	1	29.50	29.40	39.1	18,572	0.21%
2023/06/29	5	29.70	0	0.00	29.65	5	18,275	0.03%
2023/06/28	1	29.65	0	0.00	29.70	1	18,157	0.01%
2023/06/27	0	0.00	9	29.74	29.75	-9	18,219	-0.05%
2023/06/26	10	29.75	0	0.00	29.60	10	18,273	0.05%
2023/06/21	69	29.69	0	0.00	29.65	69	18,157	0.38%
2023/06/20	1	29.75	0	0.00	29.75	1	18,113	0.01%
2023/06/19	1	29.70	0	0.00	29.85	1	18,084	0.01%
2023/06/16	0.8	29.80	6	29.76	29.75	-5.2	18,049	-0.03%
2023/06/15	7	29.67	0	0.00	29.65	7	17,898	0.04%
2023/06/13	3.2	29.59	0	0.00	29.60	3.2	18,504	0.02%
2023/06/12	4	29.64	20	29.66	29.65	-16	18,590	-0.09%
2023/06/09	0	0.00	2	29.80	29.75	-2	18,691	-0.01%
2023/06/08	1	29.75	0	0.00	29.75	1	18,830	0.01%
2023/06/07	1	29.85	0.1	29.90	29.90	0.9	18,996	0.00%
2023/06/06	1	29.90	1	29.95	29.90	0	19,059	0.00%
2023/06/05	2	29.65	2	29.70	29.60	0	19,128	0.00%
2023/06/02	2.2	29.38	3	29.30	29.40	-0.8	19,154	0.00%
2023/06/01	3	29.15	1	29.15	29.10	2	19,112	0.01%
2023/05/31	0.2	29.35	0	0.00	29.00	0.2	19,040	0.00%
2023/05/30	11	29.02	0.1	29.20	29.00	10.9	18,395	0.06%
2023/05/29	12	29.27	0	0.00	29.05	12	18,552	0.06%
2023/05/26	7	29.28	0	0.00	29.20	7	18,590	0.04%
2023/05/25	7	29.60	0	0.00	29.40	7	18,417	0.04%
2023/05/24	11	29.89	10	29.90	29.95	1	18,202	0.01%
2023/05/23	0	0.00	2	29.95	29.90	-2	18,389	-0.01%
2023/05/22	0.2	29.95	2.2	29.95	30.00	-2	18,345	-0.01%
2023/05/19	6	29.74	0	0.00	29.60	6	18,103	0.03%
2023/05/18	10.5	29.70	0	0.00	29.70	10.5	18,078	0.06%
2023/05/17	0	0.00	1	29.10	29.60	-1	18,061	-0.01%
2023/05/16	0	29.25	4	29.20	29.20	-4	17,856	-0.02%
2023/05/15	0.5	29.10	0	0.00	29.15	0.5	17,817	0.00%
2023/05/12	5	29.15	1	29.15	29.00	4	17,776	0.02%
2023/05/11	5	29.15	1	29.15	29.15	4	17,699	0.02%
2023/05/10	1	29.20	0	0.00	29.35	1	17,751	0.01%
2023/05/09	0	29.20	0	0.00	29.35	0	17,807	0.00%
2023/05/05	2	29.00	2	29.00	29.10	0	17,797	0.00%
2023/05/04	3.3	29.04	1	29.00	29.10	2.3	17,883	0.01%
2023/05/03	6	29.13	0	0.00	29.15	6	17,938	0.03%
2023/05/02	3	29.18	0	0.00	29.30	3	18,221	0.02%
2023/04/28	1	29.10	0.1	29.20	29.10	0.9	18,833	0.00%
2023/04/27	15	28.90	0	0.00	28.90	15	18,787	0.08%
2023/04/26	6	29.33	0	0.00	29.30	6	18,472	0.03%
2023/04/25	3.2	29.87	1	29.75	29.75	2.2	18,392	0.01%
2023/04/24	2	30.13	5	30.00	30.05	-3	18,492	-0.02%
2023/04/21	4.2	30.30	1	30.40	30.15	3.2	18,533	0.02%
2023/04/20	3	30.38	2	30.40	30.45	1	18,599	0.01%
2023/04/19	1	30.50	0	0.00	30.45	1	19,090	0.01%
2023/04/18	5	30.65	0	0.00	30.70	5	18,913	0.03%
2023/04/17	9	30.75	0	30.85	30.75	9	18,886	0.05%
2023/04/14	2.3	31.08	0	0.00	31.10	2.3	18,795	0.01%
2023/04/13	3	31.45	54.2	31.35	31.45	-51.2	18,821	-0.27%
2023/04/12	2.1	31.05	12	31.02	31.10	-9.9	18,533	-0.05%
2023/04/11	3.2	30.92	3.4	30.86	30.90	-0.3	18,691	0.00%
2023/04/10	3	30.88	0	0.00	30.90	3	18,960	0.02%
2023/04/07	0	30.90	0.8	30.85	30.80	-0.8	19,061	0.00%
2023/04/06	3	30.75	0	0.00	30.80	3	19,260	0.02%
2023/03/31	2	31.05	5	31.25	30.90	-3	19,621	-0.02%
2023/03/29	0	0.00	2	30.95	31.00	-2	24,190	-0.01%
2023/03/28	2	30.80	0	0.00	30.85	2	25,765	0.01%
2023/03/27	8	30.98	0	0.00	30.90	8	27,362	0.03%
2023/03/24	1	31.05	2	31.18	31.10	-1	28,898	0.00%
2023/03/23	0	0.00	4.1	31.10	31.25	-4.1	29,352	-0.01%
2023/03/22	2	31.10	0	31.25	31.20	2	29,610	0.01%
2023/03/21	3	31.07	2.5	31.25	31.20	0.5	30,163	0.00%
2023/03/20	10	31.20	2	31.20	31.20	8	30,288	0.03%
2023/03/17	0.5	31.35	4.2	31.22	31.45	-3.7	30,414	-0.01%
2023/03/16	0	30.75	0	0.00	30.60	0	30,063	0.00%
2023/03/15	1	30.70	1	30.80	30.70	0	30,163	0.00%
2023/03/14	2	30.80	0	0.00	30.70	2	30,388	0.01%
2023/03/13	2.2	30.73	8	30.99	31.00	-5.8	30,657	-0.02%
2023/03/10	0	0.00	2.1	30.70	30.60	-2.1	30,725	-0.01%
2023/03/09	3.1	30.88	8	30.89	30.75	-4.9	30,970	-0.02%
2023/03/08	3	30.98	5	31.22	31.20	-2	31,556	-0.01%
2023/03/07	10	31.10	0	0.00	31.10	10	31,827	0.03%
2023/03/06	0	0.00	2	30.85	30.80	-2	32,278	-0.01%
2023/03/03	1	30.65	2	30.70	30.70	-1	32,666	0.00%
2023/03/02	5	30.33	10	30.59	30.65	-5	33,313	-0.02%
2023/03/01	17	30.69	0	30.55	30.30	16.9	33,269	0.05%
2023/02/24	7	31.43	2	31.53	31.40	5	32,884	0.02%
2023/02/23	25	31.85	0	0.00	31.80	25	32,816	0.08%
2023/02/22	1	31.85	0	0.00	31.95	1	32,943	0.00%
2023/02/21	0	0.00	7	32.14	32.10	-7	33,101	-0.02%
2023/02/20	0	31.70	7	31.99	32.00	-7	33,056	-0.02%
2023/02/17	2	31.50	0	0.00	31.70	2	33,345	0.01%
2023/02/16	0	0.00	1	31.60	31.60	-1	34,103	0.00%
2023/02/15	1	31.20	0	0.00	31.35	1	34,376	0.00%
2023/02/13	2	31.18	0	0.00	31.45	2	34,452	0.01%
2023/02/10	1	31.20	0	0.00	31.25	1	34,587	0.00%
2023/02/07	0	0.00	1	31.40	31.45	-1	34,964	0.00%
2023/02/06	5	31.12	2.1	31.40	31.05	2.9	34,949	0.01%
2023/02/03	0	31.50	0	0.00	31.40	0	34,828	0.00%
2023/02/02	1	31.85	1	31.80	31.95	0	34,818	0.00%
2023/02/01	1	31.85	1	31.95	32.00	0	34,770	0.00%
2023/01/31	5	32.10	3	31.95	31.65	2	34,785	0.01%
2023/01/30	1	31.95	10.9	31.89	32.10	-9.9	34,490	-0.03%
2023/01/16	0.1	31.12	11	30.91	31.05	-10.9	34,017	-0.03%
2023/01/13	0	0.00	4	31.14	31.05	-4	34,090	-0.01%
2023/01/12	11	31.00	6.1	31.05	31.05	4.9	34,885	0.01%
2023/01/11	0	0.00	1	30.75	30.70	-1	34,972	0.00%
2023/01/10	1	30.70	1	30.90	30.85	0	35,179	0.00%
2023/01/09	0	0.00	17.1	30.81	30.95	-17.1	35,303	-0.05%
2023/01/06	0	0.00	1	30.00	30.15	-1	34,989	0.00%
2023/01/05	0	0.00	12	30.05	30.00	-12	35,172	-0.03%
2023/01/04	0	0.00	10.1	30.00	29.90	-10.1	35,277	-0.03%
2023/01/03	1	30.30	0	0.00	30.25	1	35,433	0.00%
2022/12/30	3	29.80	0	30.00	29.80	3	35,227	0.01%
2022/12/29	7.2	29.94	10	29.90	29.95	-2.8	35,231	-0.01%
2022/12/28	0	0.00	8	30.53	30.60	-8	35,061	-0.02%
2022/12/27	2	30.30	26	30.36	30.30	-24	34,931	-0.07%
2022/12/26	3	30.75	1	30.85	30.60	2	34,857	0.01%
2022/12/23	5	30.24	31.4	30.31	30.70	-26.4	34,932	-0.08%
2022/12/22	102	30.56	127.1	30.53	30.65	-25.1	34,654	-0.07%	大買/大賣/
2022/12/21	60.1	29.56	64	29.65	29.70	-3.9	32,460	-0.01%
2022/12/20	1	28.65	1	28.50	28.45	0	30,545	0.00%
2022/12/19	10	28.50	1	28.45	28.30	9	29,331	0.03%
2022/12/16	44	29.09	0	0.00	29.40	44	27,890	0.16%
2022/12/15	1	29.25	53	29.40	29.25	-52	26,717	-0.19%
2022/12/14	2	29.10	2	29.05	29.05	0	26,766	0.00%
2022/12/13	2	29.28	0.1	29.25	29.15	1.9	27,093	0.01%
2022/12/12	20	28.70	0	0.00	29.00	20	26,667	0.07%
2022/12/09	2	28.95	0	0.00	29.05	2	27,144	0.01%
2022/12/08	0	0.00	20	28.93	28.95	-20	27,143	-0.07%
2022/12/06	35	28.84	6	29.03	29.00	29	27,066	0.11%
2022/12/05	2	29.10	4	29.20	29.20	-2	26,901	-0.01%
2022/12/02	1	29.20	31	29.20	29.00	-30	26,847	-0.11%
2022/12/01	0	0.00	2	29.20	29.25	-2	26,934	-0.01%
2022/11/30	0	0.00	8	29.00	29.15	-8	26,661	-0.03%
2022/11/29	2	28.50	2	28.80	28.70	0	26,061	0.00%
2022/11/28	61	28.28	2	28.53	27.90	59	25,715	0.23%
2022/11/25	4	29.18	0	0.00	28.75	4	25,289	0.02%
2022/11/24	0	0.00	13	29.42	29.20	-13	24,984	-0.05%
2022/11/22	4	28.81	56	28.96	29.00	-52	24,459	-0.21%
2022/11/21	2	28.60	3	28.97	29.00	-1	24,325	0.00%
2022/11/18	6	28.28	0	0.00	28.40	6	24,031	0.02%
2022/11/17	3	28.42	0.3	28.45	28.40	2.7	23,905	0.01%
2022/11/16	6	28.73	1	28.90	28.80	5	23,797	0.02%
2022/11/15	0	0.00	8	29.09	29.10	-8	23,637	-0.03%
2022/11/14	0	0.00	15	28.53	28.95	-15	23,327	-0.06%
2022/11/11	5	27.91	16.2	27.97	28.00	-11.2	22,650	-0.05%
2022/11/10	1	27.50	0	0.00	27.55	1	22,457	0.00%
2022/11/09	0	0.00	28	27.74	27.80	-28	22,554	-0.12%
2022/11/08	3.4	27.26	5	27.30	27.40	-1.6	22,670	-0.01%
2022/11/07	1	27.00	24	27.05	27.15	-23	22,823	-0.10%
2022/11/04	5	26.65	0	0.00	26.75	5	22,951	0.02%
2022/11/03	0	0.00	1	26.85	26.85	-1	22,855	0.00%
2022/11/02	0.1	27.10	0.6	27.15	27.20	-0.5	22,868	0.00%
2022/11/01	2.2	26.99	0	0.00	27.00	2.2	23,055	0.01%
2022/10/31	9	26.80	0	0.00	26.85	9	23,188	0.04%
2022/10/28	5	26.75	0	0.00	27.15	5	23,351	0.02%
2022/10/27	7	27.14	0	0.00	27.05	7	23,482	0.03%
2022/10/26	1	27.30	1	27.30	27.30	0	23,716	0.00%
2022/10/25	4	27.33	4	27.24	27.25	0	24,274	0.00%
2022/10/24	2	27.98	1	28.00	28.00	1	24,257	0.00%
2022/10/21	155	27.90	0	0.00	28.05	155	24,644	0.63%	大買/鉅額交易
2022/10/20	4	27.19	6	27.73	28.60	-2	25,118	-0.01%
2022/10/19	0	0.00	161	27.68	27.45	-161	25,560	-0.63%	大賣/鉅額交易
2022/10/18	10	27.30	0	0.00	27.20	10	26,871	0.04%
2022/10/17	101	26.60	0	0.00	27.05	101	27,554	0.37%	大買/鉅額交易
2022/10/14	1	27.25	62	27.29	26.90	-61	28,299	-0.22%
2022/10/13	3	26.95	50	27.05	26.90	-47	28,945	-0.16%
2022/10/12	1.4	27.43	1	27.30	27.50	0.4	29,660	0.00%
2022/10/11	324	27.18	1	27.40	27.35	323	30,472	1.06%	大買/鉅額交易
2022/10/07	0	0.00	329	27.59	27.55	-329	30,607	-1.07%	大賣/鉅額交易
2022/10/06	2.5	27.78	3	27.78	27.80	-0.5	30,887	0.00%
2022/10/05	4	27.53	4	27.60	27.60	0	31,326	0.00%
2022/10/04	3	27.23	7	27.02	27.20	-4	31,457	-0.01%
2022/10/03	3	26.33	0	0.00	26.45	3	31,377	0.01%
2022/09/30	401	26.61	2	26.65	26.70	399	31,568	1.26%	大買/鉅額交易
2022/09/29	1	26.85	8	26.84	27.00	-7	31,718	-0.02%
2022/09/28	14.1	26.65	64.1	26.65	26.65	-50	31,910	-0.16%
2022/09/27	7.7	26.78	31	26.89	26.80	-23.3	32,055	-0.07%
2022/09/26	4	27.09	362	27.15	27.10	-358	32,168	-1.11%	大賣/鉅額交易
2022/09/23	8	27.89	1	28.00	27.85	7	32,220	0.02%
2022/09/22	26	27.66	0	0.00	28.45	26	32,618	0.08%
2022/09/21	13	28.06	10	28.22	28.35	3	32,579	0.01%
2022/09/20	35.2	28.70	4	28.50	28.60	31.2	32,492	0.10%
2022/09/19	0	0.00	2	29.40	29.30	-2	32,363	-0.01%
2022/09/16	4.2	29.26	3.1	29.45	29.35	1.2	33,347	0.00%
2022/09/15	1	29.20	2	29.55	29.50	-1	34,769	0.00%
2022/09/14	4	29.34	2	29.60	29.30	2	35,334	0.01%
2022/09/13	0	0.00	8	29.60	29.80	-8	36,034	-0.02%
2022/09/12	3	29.60	9	29.63	29.70	-6	36,581	-0.02%
2022/09/08	0	0.00	8	29.28	29.25	-8	37,020	-0.02%
2022/09/07	2	28.83	0	0.00	28.75	2	36,978	0.01%
2022/09/06	0	0.00	3.3	29.15	29.20	-3.3	36,898	-0.01%
2022/09/05	0	0.00	11	28.90	29.00	-11	37,080	-0.03%
2022/09/02	10	28.58	0.1	28.75	28.55	9.9	37,245	0.03%
2022/09/01	4	28.58	1	28.65	28.55	3	37,280	0.01%
2022/08/31	2	28.88	0	0.00	28.95	2	37,205	0.01%
2022/08/30	3	28.77	4	29.00	29.00	-1	37,157	0.00%
2022/08/29	4	28.76	12	28.81	28.80	-8	37,256	-0.02%
2022/08/26	2.5	29.17	0	0.00	29.25	2.5	37,425	0.01%
2022/08/25	2	29.15	0	0.00	29.15	2	37,641	0.01%
2022/08/24	2	28.98	1.2	29.04	29.05	0.8	37,952	0.00%
2022/08/23	1	28.90	1	28.80	28.80	0	38,628	0.00%
2022/08/22	2	28.95	2	28.98	29.00	0	38,968	0.00%
2022/08/19	0	0.00	3	29.20	29.20	-3	39,180	-0.01%
2022/08/18	1	29.10	1	29.20	29.20	0	39,328	0.00%
2022/08/17	1	29.25	0	0.00	29.20	1	39,403	0.00%
2022/08/16	2	29.05	7	29.27	29.00	-5	39,474	-0.01%
2022/08/15	1	28.95	5	29.25	29.15	-4	39,619	-0.01%
2022/08/12	1	28.80	13	28.84	28.75	-12	39,496	-0.03%
2022/08/11	6	28.30	7.3	28.31	28.45	-1.3	39,794	0.00%
2022/08/10	4	27.96	0	0.00	28.00	4	39,839	0.01%
2022/08/09	6	28.01	0	0.00	28.00	6	40,151	0.01%
2022/08/08	1	27.95	0.2	28.10	27.95	0.8	40,390	0.00%
2022/08/05	2.1	28.25	3	28.17	28.30	-0.9	40,506	0.00%
2022/08/04	3.1	27.85	5	27.80	27.85	-2	41,128	0.00%
2022/08/03	3.8	28.11	1	28.00	28.05	2.8	41,320	0.01%
2022/08/02	6.1	28.21	7	28.24	28.35	-1	41,442	0.00%
2022/08/01	31	28.28	34	28.52	28.60	-3	41,478	-0.01%
2022/07/29	8	27.56	0	0.00	27.70	8	41,131	0.02%
2022/07/28	9.3	27.41	7	27.54	27.35	2.3	41,080	0.01%
2022/07/27	6.7	27.61	25.7	27.65	27.60	-19	40,652	-0.05%
2022/07/26	10.4	27.90	1,900	27.87	27.85	-1,889.7	40,201	-4.70%	大賣/鉅額交易
2022/07/25	1,971	30.95	57	31.14	31.30	1,914	38,908	4.92%	大買/鉅額交易
2022/07/22	22	30.70	6	30.70	30.80	16	37,598	0.04%
2022/07/20	12.2	30.24	11	30.45	30.50	1.2	37,597	0.00%
2022/07/19	26	30.24	35	30.31	30.25	-9	37,829	-0.02%
2022/07/18	8	29.51	23	29.22	30.65	-15	37,556	-0.04%
2022/07/15	18	28.91	5	29.00	28.95	13	37,284	0.03%
2022/07/14	4.2	28.95	6	29.25	29.25	-1.8	37,327	0.00%
2022/07/13	14.5	28.96	1	28.90	29.05	13.5	37,205	0.04%
2022/07/12	11.2	28.86	3	28.90	28.90	8.2	37,380	0.02%
2022/07/11	4	29.16	2	29.20	29.10	2	37,386	0.01%
2022/07/08	1	29.45	5	29.46	29.35	-4	37,433	-0.01%
2022/07/07	23.1	28.97	5	29.15	29.05	18.1	37,445	0.05%
2022/07/06	3.1	29.07	3	29.10	29.00	0.1	37,525	0.00%
2022/07/05	12.2	29.24	5.1	29.16	29.20	7.1	37,503	0.02%
2022/07/04	1	28.65	0.4	28.76	28.65	0.6	37,438	0.00%
2022/07/01	5.1	28.62	3	28.72	28.70	2.1	37,570	0.01%
2022/06/30	30.1	28.56	0	0.00	28.45	30.1	37,595	0.08%
2022/06/29	27.2	29.09	14	29.25	29.10	13.2	37,376	0.04%
2022/06/28	25	29.10	1	29.10	29.20	24	37,287	0.06%
2022/06/27	2	29.45	108	29.60	29.45	-106	37,947	-0.28%	大賣/鉅額交易
2022/06/24	92	29.01	6.2	29.15	29.00	85.9	37,870	0.23%
2022/06/23	137	29.31	0	0.00	29.00	137	37,318	0.37%	大買/鉅額交易
2022/06/22	42.1	31.22	10	31.20	31.00	32.1	36,074	0.09%
2022/06/21	11.4	31.81	0	0.00	31.85	11.4	36,046	0.03%
2022/06/20	13	32.70	0	0.00	32.15	13	35,923	0.04%
2022/06/17	20	33.24	7	33.31	33.15	13	36,269	0.04%
2022/06/16	2.1	33.85	0	0.00	33.55	2.1	37,274	0.01%
2022/06/15	5.2	33.93	1	33.90	33.80	4.2	37,870	0.01%
2022/06/14	2	33.88	0	0.00	34.00	2	38,213	0.01%
2022/06/13	1	34.00	1	34.10	34.00	0	38,572	0.00%
2022/06/09	2.1	34.58	0	0.00	34.50	2.1	39,372	0.01%
2022/06/08	0	0.00	1	34.70	34.75	-1	39,835	0.00%
2022/06/07	11	34.61	5	34.63	34.75	6	40,450	0.01%
2022/06/06	25.2	34.20	3	34.40	34.65	22.2	40,918	0.05%
2022/06/02	12	33.79	4.2	33.81	33.75	7.8	43,066	0.02%
2022/06/01	8	34.17	5	34.40	34.15	3	45,450	0.01%
2022/05/31	0.1	34.45	12	34.36	34.65	-11.9	46,099	-0.03%
2022/05/30	5	34.50	0.8	34.55	34.50	4.2	46,569	0.01%
2022/05/27	2.8	34.17	9	34.27	34.40	-6.2	48,683	-0.01%
2022/05/26	6	34.00	2	34.10	34.05	4	51,413	0.01%
2022/05/25	3	33.78	3	33.82	33.85	0	51,818	0.00%
2022/05/24	4	33.76	4.1	33.80	33.55	-0.1	52,381	0.00%
2022/05/23	4	33.51	1	33.55	33.55	3	52,385	0.01%
2022/05/20	0	33.35	0	0.00	33.35	0	52,925	0.00%
2022/05/19	18	33.07	0	0.00	32.95	18	54,374	0.03%
2022/05/18	13	33.38	0	0.00	33.55	13	54,064	0.02%
2022/05/17	10.1	33.14	1	33.00	33.00	9.1	53,964	0.02%
2022/05/16	11	33.30	7	33.60	33.20	4	53,866	0.01%
2022/05/13	8	33.41	13.5	33.35	33.35	-5.5	53,809	-0.01%
2022/05/12	25.4	33.76	2.1	33.66	33.20	23.3	53,805	0.04%
2022/05/11	8.2	34.34	0	0.00	34.20	8.2	53,590	0.02%
2022/05/10	6	34.64	1	34.65	34.60	5	54,067	0.01%
2022/05/09	12.2	35.11	1	35.05	35.00	11.2	54,035	0.02%
2022/05/06	13	35.82	0	0.00	35.80	13	54,204	0.02%
2022/05/05	5	36.38	4	36.50	36.35	1	54,535	0.00%
2022/05/04	2	36.10	4	36.09	36.05	-2	54,598	0.00%
2022/05/03	4	35.93	4	35.74	36.00	0	55,028	0.00%
2022/04/29	11	36.13	0	0.00	36.10	11	55,166	0.02%
2022/04/28	19	35.93	2	35.70	36.05	17	55,356	0.03%
2022/04/27	37.1	35.59	10	35.46	35.60	27.1	55,156	0.05%
2022/04/26	42	36.40	308	36.11	36.10	-266	54,761	-0.49%	大賣/鉅額交易
2022/04/25	15.1	36.74	3	36.77	36.60	12.1	53,900	0.02%
2022/04/22	7.1	37.72	35	37.81	37.60	-28	52,950	-0.05%
2022/04/21	16.1	37.94	301	38.00	37.80	-285	52,606	-0.54%	大賣/鉅額交易
2022/04/20	11	38.32	37	38.39	38.30	-26	52,794	-0.05%
2022/04/19	34.1	38.60	70	38.66	38.60	-35.9	52,524	-0.07%
2022/04/18	25.2	38.71	92.1	38.70	38.50	-66.9	52,635	-0.13%
2022/04/15	101	39.64	21	39.50	39.55	80	52,034	0.15%	大買/
2022/04/14	2.2	39.50	5	39.65	39.50	-2.8	51,916	-0.01%
2022/04/13	1.1	39.50	7.1	39.52	39.50	-6	51,893	-0.01%
2022/04/12	9	39.31	4	39.35	39.35	5	51,767	0.01%
2022/04/11	7	39.34	18	39.21	39.40	-11	51,913	-0.02%
2022/04/08	13.1	38.91	0	0.00	39.20	13.1	51,975	0.03%
2022/04/07	6.1	39.16	17.4	39.24	38.80	-11.3	51,777	-0.02%
2022/04/06	1	39.00	8	39.05	39.35	-7	51,641	-0.01%
2022/04/01	7	39.04	9	38.91	39.20	-2	51,380	0.00%
2022/03/31	35.1	39.03	2	39.00	38.95	33.1	51,152	0.06%
2022/03/30	42.1	38.86	18.2	38.88	38.95	23.9	51,097	0.05%
2022/03/29	16.3	39.73	6	39.51	39.40	10.3	50,742	0.02%
2022/03/28	0	0.00	10.4	39.66	40.00	-10.4	51,021	-0.02%
2022/03/25	5.2	40.04	97.5	40.06	40.00	-92.3	51,552	-0.18%
2022/03/24	80	40.00	163	40.00	40.00	-83	52,528	-0.16%	大賣/
2022/03/23	152.3	39.91	14	39.76	40.00	138.3	54,775	0.25%	大買/鉅額交易
2022/03/22	14.9	39.87	120	39.96	39.80	-105.1	54,252	-0.19%	大賣/鉅額交易
2022/03/21	123.2	39.88	56.4	40.07	39.75	66.9	53,362	0.13%	大買/
2022/03/18	7	38.97	60	38.93	39.05	-53	52,118	-0.10%
2022/03/17	10	38.55	28	38.77	38.85	-18	52,028	-0.03%
2022/03/16	24	38.64	26.3	38.40	38.55	-2.3	51,788	0.00%
2022/03/15	13	38.57	62.1	38.54	38.70	-49.1	51,350	-0.10%
2022/03/14	14.1	38.72	35.3	38.78	38.80	-21.2	51,489	-0.04%
2022/03/11	7.3	38.45	7.1	38.42	38.45	0.2	51,578	0.00%
2022/03/10	2.1	38.18	36	38.28	38.30	-33.9	51,322	-0.07%
2022/03/09	16	37.73	16.7	37.93	37.95	-0.7	51,268	0.00%
2022/03/08	70	38.12	213	38.35	37.40	-143	51,327	-0.28%	大賣/鉅額交易
2022/03/07	315	38.79	80	38.76	39.00	235	49,111	0.48%	大買/鉅額交易
2022/03/04	8.5	38.47	25	38.56	38.40	-16.5	47,384	-0.03%
2022/03/03	14	38.71	22	38.68	38.60	-8	46,773	-0.02%
2022/03/02	26.1	38.24	30	38.45	38.30	-3.9	46,191	-0.01%
2022/03/01	65	37.99	85	37.99	37.95	-20	44,202	-0.05%
2022/02/25	3	35.78	0	0.00	36.00	3	42,061	0.01%
2022/02/24	3	35.42	2	35.43	35.25	1	42,501	0.00%
2022/02/23	0	0.00	3	36.10	36.05	-3	42,451	-0.01%
2022/02/22	11	36.05	46	36.18	36.15	-35	43,040	-0.08%
2022/02/21	80.8	36.42	16	36.33	36.45	64.8	42,972	0.15%
2022/02/18	1	35.65	11	35.51	35.65	-10	41,854	-0.02%
2022/02/17	1.2	35.58	17	35.45	35.55	-15.9	42,578	-0.04%
2022/02/16	1.1	35.53	2	35.45	35.45	-0.9	42,957	0.00%
2022/02/15	0	0.00	7	35.31	35.05	-7	43,153	-0.02%
2022/02/14	6	35.35	3	35.25	35.50	3	44,071	0.01%
2022/02/11	18	35.68	34	35.71	35.70	-16	44,111	-0.04%
2022/02/10	49.5	35.46	22.1	35.62	35.65	27.4	44,572	0.06%
2022/02/09	13	34.96	10	34.96	34.95	3	45,114	0.01%
2022/02/08	5.9	34.16	5	34.48	34.50	0.9	45,278	0.00%
2022/02/07	0.1	33.90	4	34.25	34.25	-3.9	45,222	-0.01%
2022/01/26	3	33.63	3	33.70	33.65	0	44,871	0.00%
2022/01/25	4.2	33.47	10	33.45	33.45	-5.8	45,226	-0.01%
2022/01/24	17	33.37	39	33.36	33.45	-22	45,308	-0.05%
2022/01/21	13.1	33.98	2	34.13	33.85	11.1	45,414	0.02%
2022/01/20	1	34.25	3	34.25	34.15	-2	45,443	0.00%
2022/01/19	4	34.20	4	34.20	34.05	0	45,523	0.00%
2022/01/18	3.1	34.70	0	0.00	34.60	3.1	45,378	0.01%
2022/01/17	1	34.80	0	0.00	35.00	1	45,320	0.00%
2022/01/14	14	34.91	0	0.00	35.20	14	45,763	0.03%
2022/01/13	0	0.00	7.9	35.40	35.50	-7.9	45,982	-0.02%
2022/01/12	1	34.75	1	34.65	34.85	0	45,897	0.00%
2022/01/11	2	34.68	0	0.00	34.55	2	46,055	0.00%
2022/01/07	2	34.70	1	34.80	34.80	1	46,604	0.00%
2022/01/05	1	34.75	3	34.65	34.85	-2	48,035	0.00%
2022/01/04	14.4	34.62	5	34.51	34.45	9.4	48,871	0.02%
2022/01/03	3	34.92	6	34.95	35.00	-3	50,850	-0.01%
2021/12/30	1	35.30	13	35.35	35.35	-12	52,763	-0.02%
2021/12/29	34	35.19	1.6	35.20	35.25	32.4	53,518	0.06%
2021/12/28	1	35.25	10	35.36	35.40	-9	54,578	-0.02%
2021/12/27	1	35.50	13	35.37	35.25	-12	56,025	-0.02%
2021/12/24	1	35.65	2	35.70	35.55	-1	57,136	0.00%
2021/12/23	24	35.35	20	35.50	35.50	4	58,005	0.01%
2021/12/22	5	35.62	15	35.62	35.65	-10	58,667	-0.02%
2021/12/21	0	0.00	23	35.55	35.70	-23	58,881	-0.04%
2021/12/20	9	35.99	24.6	35.93	35.60	-15.6	58,942	-0.03%
2021/12/17	124.1	35.51	153.1	35.49	35.45	-29	59,029	-0.05%	大買/大賣/
2021/12/16	2	34.25	54	34.30	34.35	-52	57,916	-0.09%
2021/12/15	0	0.00	4	34.25	34.25	-4	60,182	-0.01%
2021/12/14	2	34.25	41.1	34.40	34.10	-39.1	62,281	-0.06%
2021/12/13	185	34.71	154	34.70	34.60	31	63,530	0.05%	大買/大賣/
2021/12/10	2.2	34.27	2	34.55	34.20	0.2	64,452	0.00%
2021/12/09	0	0.00	20	34.20	34.35	-20	66,455	-0.03%
2021/12/08	21	34.26	74	34.55	34.10	-53	70,615	-0.08%
2021/12/07	115	34.28	48	34.22	34.35	67	72,968	0.09%	大買/
2021/12/06	6.3	33.98	1	34.10	33.90	5.3	73,256	0.01%
2021/12/03	5	34.07	81	34.07	34.10	-76	75,227	-0.10%
2021/12/02	65	33.70	17	33.42	33.90	48	76,797	0.06%
2021/12/01	13.1	33.06	12.1	33.13	33.10	1	80,169	0.00%
2021/11/30	7	32.84	0	0.00	32.55	7	80,717	0.01%
2021/11/29	5.8	32.77	9	32.94	32.90	-3.2	80,965	0.00%
2021/11/26	16.1	33.18	4.1	33.28	33.05	12	82,473	0.01%
2021/11/25	0	0.00	6	33.91	33.80	-6	84,298	-0.01%
2021/11/24	15	33.60	6	33.76	33.80	9	85,281	0.01%
2021/11/23	17.1	33.16	12	33.16	33.10	5.1	85,030	0.01%
2021/11/22	9	32.46	3	32.40	32.60	6	85,720	0.01%
2021/11/19	8.2	32.78	0.7	32.70	32.60	7.5	85,464	0.01%
2021/11/18	3	33.05	2	33.10	32.95	1	85,350	0.00%
2021/11/17	0	0.00	1	33.10	33.05	-1	85,254	0.00%
2021/11/16	15.1	33.19	28	33.05	33.15	-12.9	85,867	-0.02%
2021/11/15	11	33.65	1	33.65	33.65	10	86,885	0.01%
2021/11/12	4	34.26	3	34.23	34.25	1	87,589	0.00%
2021/11/11	28	34.29	3.1	34.63	34.35	24.9	88,779	0.03%
2021/11/10	6	34.08	12	34.29	34.10	-6	89,287	-0.01%
2021/11/09	8	34.63	14	34.64	34.50	-6	90,324	-0.01%
2021/11/08	12	34.29	24	34.11	34.40	-12	91,701	-0.01%
2021/11/05	6	33.00	0	0.00	33.10	6	92,321	0.01%
2021/11/04	8	33.25	9	33.50	33.25	-1	92,825	0.00%
2021/11/03	10	33.50	2	33.48	33.50	8	94,533	0.01%
2021/11/02	107.1	33.55	3	33.68	33.20	104.1	94,832	0.11%	大買/鉅額交易
2021/11/01	11	33.35	12	33.32	33.40	-1	95,030	0.00%
2021/10/29	0.2	33.50	1	33.60	33.60	-0.9	94,890	0.00%
2021/10/28	7	33.94	0	0.00	33.70	7	95,227	0.01%
2021/10/27	1	33.95	1.2	33.99	33.90	-0.2	96,087	0.00%
2021/10/25	1	33.25	0	0.00	33.30	1	98,219	0.00%
2021/10/22	3	33.33	4	33.48	33.30	-1	98,964	0.00%
2021/10/21	0	0.00	5	34.10	33.90	-5	99,159	-0.01%
2021/10/20	25	33.91	42	33.76	33.55	-17	99,433	-0.02%
2021/10/19	2	33.48	2	33.50	33.45	0	99,794	0.00%
2021/10/18	3	33.48	4	33.61	33.65	-1	100,584	0.00%
2021/10/15	112	33.02	5	33.31	33.20	107	102,281	0.10%	大買/鉅額交易
2021/10/14	6	32.82	19.3	32.71	32.75	-13.3	103,758	-0.01%
2021/10/13	32.5	32.72	4	32.81	32.40	28.5	104,658	0.03%
2021/10/12	39.3	33.25	178	32.98	33.40	-138.7	104,445	-0.13%	大賣/鉅額交易
2021/10/08	91.8	34.05	265	33.15	33.20	-173.3	104,600	-0.17%	大賣/鉅額交易
2021/10/07	230	34.41	21	34.39	34.50	209	103,854	0.20%	大買/鉅額交易
2021/10/06	8	35.08	2	35.25	35.05	6	103,972	0.01%
2021/10/05	22.4	35.29	2	35.00	35.60	20.4	104,986	0.02%
2021/10/04	54.1	35.29	41.3	35.02	35.00	12.9	105,213	0.01%
2021/10/01	31.1	35.78	63	35.93	35.85	-31.9	105,938	-0.03%
2021/09/30	30.3	36.09	27	36.07	36.30	3.3	108,394	0.00%
2021/09/29	31.1	35.30	1	35.25	35.20	30.1	109,385	0.03%
2021/09/28	23.1	35.73	1	35.60	35.75	22.1	111,723	0.02%
2021/09/27	19.8	35.98	36.7	36.06	35.95	-16.9	114,020	-0.01%
2021/09/24	59.7	36.18	51.6	36.15	36.00	8.1	119,606	0.01%
2021/09/23	33	36.50	6.2	36.47	36.15	26.9	128,294	0.02%
2021/09/22	61	36.33	24.2	36.39	36.30	36.8	133,199	0.03%
2021/09/17	39	38.12	9.1	38.53	37.80	29.9	135,500	0.02%
2021/09/16	74	38.59	58	38.66	38.50	16	134,743	0.01%
2021/09/15	27	39.07	31	39.25	39.25	-4	134,636	0.00%
2021/09/14	70	39.85	176.1	39.83	39.85	-106.1	135,759	-0.08%	大賣/鉅額交易
2021/09/13	343	39.99	310.3	39.75	40.05	32.7	138,433	0.02%	大買/大賣/
2021/09/10	262.3	39.10	151	38.84	39.10	111.2	136,318	0.08%	大買/大賣/鉅額交易
2021/09/09	117	38.17	50	38.18	38.35	67	135,703	0.05%	大買/
2021/09/08	142.1	38.32	40	38.24	37.60	102.1	136,635	0.07%	大買/鉅額交易
2021/09/07	36	38.75	164	38.93	38.50	-128	136,611	-0.09%	大賣/鉅額交易
2021/09/06	445.7	38.63	446.1	38.51	38.85	-0.4	137,062	0.00%	大買/大賣/
2021/09/03	108	37.76	16	37.55	37.45	92	135,268	0.07%	大買/
2021/09/02	31	37.62	20	37.50	37.00	11	137,285	0.01%
2021/09/01	62	38.17	184	38.17	37.75	-122	139,749	-0.09%	大賣/鉅額交易
2021/08/31	240	37.97	121	37.98	38.15	119	139,313	0.09%	大買/大賣/鉅額交易
2021/08/30	8	37.19	127.6	37.26	37.50	-119.6	139,754	-0.09%	大賣/鉅額交易
2021/08/27	100	36.86	18	36.85	36.90	82	140,948	0.06%
2021/08/26	20.3	36.96	71	36.71	36.35	-50.7	145,502	-0.03%
2021/08/25	8	35.99	2	35.80	36.00	6	152,066	0.00%
2021/08/24	2	35.68	41	35.92	36.00	-39	154,668	-0.03%
2021/08/23	90	35.89	63	35.66	35.65	27	160,835	0.02%
2021/08/20	35.1	35.16	4	35.00	35.10	31.1	166,632	0.02%
2021/08/19	50	35.64	3	35.43	35.30	47	168,766	0.03%
2021/08/18	15	36.07	31.3	36.11	37.00	-16.3	169,685	-0.01%
2021/08/17	39.5	36.72	23	36.99	36.25	16.5	172,383	0.01%
2021/08/16	40.5	37.76	81	38.07	37.65	-40.5	174,555	-0.02%
2021/08/13	64	37.80	237	37.85	37.75	-173	179,344	-0.10%	大賣/鉅額交易
2021/08/12	248	37.99	179	37.61	38.00	69	184,844	0.04%	大買/大賣/
2021/08/11	97.1	37.07	44	37.17	37.05	53.1	191,226	0.03%
2021/08/10	18	37.12	165.1	37.02	36.80	-147.1	191,021	-0.08%	大賣/鉅額交易
2021/08/09	280.3	37.22	149.5	37.17	37.45	130.8	196,274	0.07%	大買/大賣/鉅額交易
2021/08/06	52	35.79	57	36.04	35.85	-5	201,547	0.00%
2021/08/05	25	36.05	3	35.98	36.00	22	210,059	0.01%
2021/08/04	1	36.75	4	36.74	36.80	-3	221,136	0.00%
2021/08/03	5.5	36.56	93	36.53	36.90	-87.5	233,961	-0.04%
2021/08/02	91	37.00	39.1	37.14	37.25	51.9	242,971	0.02%
2021/07/30	17	36.78	40.1	36.84	36.35	-23.1	246,344	-0.01%
2021/07/29	5.1	35.81	53	36.00	36.30	-48	254,452	-0.02%
2021/07/28	70.1	35.03	95	35.27	35.30	-24.9	260,353	-0.01%
2021/07/27	11	35.39	92	35.46	35.20	-81	265,556	-0.03%
2021/07/26	7	36.10	11	36.06	35.80	-4	270,709	0.00%
2021/07/23	14.2	35.64	26.2	36.07	36.30	-12	275,589	0.00%
2021/07/22	7	35.34	106	35.33	35.20	-99	277,422	-0.04%	大賣/
2021/07/21	60.1	35.22	41	35.43	35.10	19.1	279,934	0.01%
2021/07/20	50.1	36.21	50	36.44	36.05	0.1	282,175	0.00%
2021/07/19	165.1	36.51	22.2	36.40	36.60	142.9	284,829	0.05%	大買/鉅額交易
2021/07/16	56.3	36.49	52	36.37	36.35	4.3	292,244	0.00%
2021/07/15	5.1	36.60	3	36.47	37.00	2.1	295,608	0.00%
2021/07/14	33.1	35.93	56.3	36.05	35.90	-23.2	301,447	-0.01%
2021/07/13	56.7	37.11	62.1	36.67	36.50	-5.4	306,064	0.00%
2021/07/12	16.2	38.20	30	38.54	37.90	-13.8	309,296	0.00%
2021/07/09	16.7	37.88	27	37.95	38.05	-10.3	312,461	0.00%
2021/07/08	59.1	38.18	39	38.26	38.75	20.1	318,600	0.01%
2021/07/07	197.2	38.43	158	38.43	38.05	39.2	319,559	0.01%	大買/大賣/
2021/07/06	36	40.07	87	40.22	39.70	-51	318,322	-0.02%
2021/07/05	325	40.07	95.7	40.16	39.90	229.3	317,842	0.07%	大買/鉅額交易
2021/07/02	81	39.75	57	39.27	38.95	24	317,242	0.01%
2021/07/01	157.6	40.44	335.3	40.60	39.10	-177.7	316,817	-0.06%	大買/大賣/鉅額交易
2021/06/30	568	39.77	659.3	39.08	39.60	-91.3	310,414	-0.03%	大買/大賣/
2021/06/29	437	38.01	316.7	37.85	37.75	120.3	300,495	0.04%	大買/大賣/鉅額交易
2021/06/28	243	36.73	97.3	36.96	37.45	145.7	294,424	0.05%	大買/鉅額交易
2021/06/25	28	36.06	52	36.41	35.75	-24	290,148	-0.01%
2021/06/24	48	35.94	29	36.04	35.80	19	289,062	0.01%
2021/06/23	40	35.67	222	36.43	35.40	-182	287,679	-0.06%	大賣/鉅額交易
2021/06/22	285	36.08	150.5	35.85	36.15	134.5	285,044	0.05%	大買/大賣/鉅額交易
2021/06/21	60.3	34.44	42.7	34.36	34.30	17.6	280,148	0.01%
2021/06/18	19	35.59	20	35.78	35.00	-1	278,081	0.00%
2021/06/17	48	35.59	48.1	35.57	35.45	-0.1	275,908	0.00%
2021/06/16	119.3	36.34	237	36.15	35.50	-117.7	274,433	-0.04%	大買/大賣/鉅額交易
2021/06/15	177	35.90	56	35.78	35.85	121	272,484	0.04%	大買/鉅額交易
2021/06/11	36	36.51	4	36.70	36.15	32	270,263	0.01%
2021/06/10	48.9	35.63	12.2	36.01	36.15	36.8	268,228	0.01%
2021/06/09	91.9	36.02	112	36.05	36.10	-20.1	265,669	-0.01%	大賣/
2021/06/08	47	37.54	14.3	37.28	37.20	32.7	262,412	0.01%
2021/06/07	52.5	37.28	19.5	37.34	37.30	33	261,789	0.01%
2021/06/04	122	38.52	43	38.22	38.05	79	259,522	0.03%	大買/
2021/06/03	211	38.92	184	39.57	38.80	27	258,118	0.01%	大買/大賣/
2021/06/02	396	38.98	707.7	38.95	39.50	-311.7	253,358	-0.12%	大買/大賣/鉅額交易
2021/06/01	73	37.01	61	36.97	37.35	12	245,349	0.00%
2021/05/31	337.2	38.10	404.4	38.08	36.95	-67.2	243,104	-0.03%	大買/大賣/
2021/05/28	389.2	36.93	233	36.76	36.55	156.2	236,893	0.07%	大買/大賣/鉅額交易
2021/05/27	186	35.03	331	35.01	34.60	-145	230,730	-0.06%	大買/大賣/鉅額交易
2021/05/26	213.3	34.42	74.1	34.51	34.85	139.2	228,257	0.06%	大買/鉅額交易
2021/05/25	41.4	34.61	52.5	34.65	34.45	-11.1	225,749	0.00%
2021/05/24	112.2	35.82	88	35.91	35.50	24.2	222,323	0.01%	大買/
2021/05/21	322.2	35.85	328	36.22	36.20	-5.8	219,566	0.00%	大買/大賣/
2021/05/20	293	36.35	252	35.91	35.15	41	213,451	0.02%	大買/大賣/
2021/05/19	548.1	37.48	431	37.21	37.80	117.1	206,899	0.06%	大買/大賣/鉅額交易
2021/05/18	105	34.73	201.1	34.06	34.80	-96.1	198,585	-0.05%	大買/大賣/
2021/05/17	696.4	31.93	603.1	32.33	31.65	93.3	197,129	0.05%	大買/大賣/
2021/05/14	408.6	35.30	325	36.16	34.85	83.6	190,893	0.04%	大買/大賣/
2021/05/13	437.9	36.32	330.3	36.71	36.60	107.6	183,571	0.06%	大買/大賣/鉅額交易
2021/05/12	215.2	38.74	86.2	38.78	38.35	129.1	174,735	0.07%	大買/鉅額交易
2021/05/11	1,369.5	44.76	973.1	44.96	42.00	396.4	163,160	0.24%	大買/大賣/鉅額交易
2021/05/10	499	44.08	1,016.5	42.67	45.00	-517.5	150,016	-0.34%	大買/大賣/鉅額交易
2021/05/07	339	41.01	362.1	40.85	41.20	-23.1	140,620	-0.02%	大買/大賣/
2021/05/06	251.3	40.56	690.7	41.00	41.00	-439.4	136,391	-0.32%	大買/大賣/鉅額交易
2021/05/05	293	39.62	153	39.30	39.25	140	126,621	0.11%	大買/大賣/鉅額交易
2021/05/04	93	35.93	35.6	36.88	36.25	57.4	119,998	0.05%
2021/05/03	170.2	39.70	324	39.81	38.55	-153.8	114,087	-0.13%	大買/大賣/鉅額交易
2021/04/29	382	39.91	557	39.75	39.30	-175	108,516	-0.16%	大買/大賣/鉅額交易
2021/04/28	72	38.30	63.2	38.17	38.20	8.8	103,105	0.01%
2021/04/27	46	39.28	363.2	39.38	39.10	-317.2	100,884	-0.31%	大賣/鉅額交易
2021/04/26	482.1	39.81	153.8	39.61	40.00	328.3	97,370	0.34%	大買/大賣/鉅額交易
2021/04/23	47	38.16	45	38.20	38.10	2	93,376	0.00%
2021/04/22	1,310.3	40.88	715.4	41.39	38.90	594.9	89,332	0.67%	大買/大賣/鉅額交易
2021/04/21	608	38.40	105	38.67	38.50	503	80,896	0.62%	大買/大賣/鉅額交易
2021/04/20	194.5	37.71	313.1	38.56	39.00	-118.6	76,893	-0.15%	大買/大賣/鉅額交易
2021/04/19	277.5	38.00	234	37.47	38.65	43.5	70,469	0.06%	大買/大賣/
2021/04/16	195.1	35.06	169.1	34.81	35.15	26	64,352	0.04%	大買/大賣/
2021/04/15	99.1	32.95	277	33.20	33.00	-177.9	59,455	-0.30%	大賣/鉅額交易
2021/04/14	292.5	32.60	140	32.68	32.95	152.5	55,086	0.28%	大買/大賣/鉅額交易
2021/04/13	36.5	30.39	114.4	30.39	30.20	-77.9	48,794	-0.16%	大賣/
2021/04/12	98	29.56	222.1	29.45	29.60	-124.1	48,382	-0.26%	大賣/鉅額交易
2021/04/09	11	27.76	159.2	28.23	27.95	-148.2	46,327	-0.32%	大賣/鉅額交易
2021/04/08	225.1	28.01	114.9	28.03	28.15	110.2	44,948	0.25%	大買/大賣/鉅額交易
2021/04/07	158.6	26.95	197.2	26.86	26.90	-38.6	42,611	-0.09%	大買/大賣/
2021/04/06	3	25.90	4	25.91	25.95	-1	40,260	0.00%
2021/04/01	6	25.94	17	25.94	25.80	-11	40,097	-0.03%
2021/03/31	4	25.81	10	25.86	25.90	-6	39,947	-0.02%
2021/03/30	2	25.70	9	25.68	25.80	-7	39,585	-0.02%
2021/03/29	5.1	25.51	9	25.55	25.55	-3.9	39,402	-0.01%
2021/03/26	2	25.05	55	25.01	25.05	-53	40,826	-0.13%
2021/03/25	72.1	25.11	31	25.02	25.00	41.1	41,695	0.10%
2021/03/24	2	24.98	60	25.01	25.00	-58	42,013	-0.14%
2021/03/23	101	25.16	40	25.05	25.10	61	42,212	0.14%	大買/
2021/03/22	1	25.15	20	25.10	25.15	-19	42,480	-0.04%
2021/03/19	7	25.12	4	25.15	25.10	3	43,158	0.01%
2021/03/18	3	25.57	12	25.77	25.45	-9	44,172	-0.02%
2021/03/17	6	25.60	39	25.65	25.65	-33	44,468	-0.07%
2021/03/16	38	25.49	14	25.46	25.50	24	44,736	0.05%
2021/03/15	2	25.55	0	0.00	25.65	2	44,645	0.00%
2021/03/12	0.1	25.75	9.1	25.83	25.90	-9	44,668	-0.02%
2021/03/11	5	25.84	21	25.89	25.80	-16	44,666	-0.04%
2021/03/10	9	25.79	15	25.63	25.75	-6	44,358	-0.01%
2021/03/09	23.5	25.74	13	25.59	25.70	10.5	43,890	0.02%
2021/03/08	0	0.00	3	25.20	25.10	-3	42,839	-0.01%
2021/03/05	6	25.00	17	24.99	24.95	-11	42,590	-0.03%
2021/03/04	15	25.07	44	25.23	25.00	-29	43,371	-0.07%
2021/03/03	13	24.92	6.1	25.00	25.05	6.9	43,077	0.02%
2021/03/02	1	25.00	7	24.83	24.65	-6	42,658	-0.01%
2021/02/26	12	24.92	0	0.00	24.75	12	43,040	0.03%
2021/02/25	2	25.18	11	25.11	25.30	-9	42,516	-0.02%
2021/02/24	29	25.18	12	25.03	25.05	17	42,546	0.04%
2021/02/23	4	25.16	23	25.18	25.30	-19	42,107	-0.05%
2021/02/22	3	24.67	0.1	24.45	24.45	2.9	41,215	0.01%
2021/02/19	0	0.00	42	24.41	24.60	-42	41,145	-0.10%
2021/02/18	8	24.49	0	24.40	24.40	8	41,183	0.02%
2021/02/17	6	23.85	8	23.81	24.00	-2	41,006	0.00%
2021/02/05	0	23.35	1	23.35	23.40	-1	40,664	0.00%
2021/02/04	3	23.35	0.4	23.30	23.20	2.6	40,971	0.01%
2021/02/03	4	23.53	0	0.00	23.65	4	41,657	0.01%
2021/02/02	2	23.70	0	0.00	23.80	2	41,591	0.00%
2021/02/01	1	23.10	7	23.28	23.20	-6	41,378	-0.01%
2021/01/29	2	23.05	9.6	23.17	22.95	-7.6	41,230	-0.02%
2021/01/28	4	23.28	3	23.35	23.30	1	40,840	0.00%
2021/01/27	1	23.55	2	23.60	23.55	-1	40,381	0.00%
2021/01/26	2	23.73	5	23.80	23.70	-3	40,242	-0.01%
2021/01/25	4	23.71	24	23.90	23.95	-20	40,005	-0.05%
2021/01/22	3.1	23.53	2	23.55	23.65	1.1	39,966	0.00%
2021/01/21	1	23.75	35	23.77	23.60	-34	39,764	-0.09%
2021/01/20	13	23.55	12	23.80	23.45	1	39,561	0.00%
2021/01/19	1	24.40	41	24.45	24.30	-40	38,843	-0.10%
2021/01/18	37	24.14	4	24.29	24.25	33	38,668	0.09%
2021/01/15	3.5	24.98	0	0.00	24.90	3.5	38,199	0.01%
2021/01/14	9	25.36	61	25.26	25.30	-52	37,612	-0.14%
2021/01/13	0.7	25.44	14	25.36	25.55	-13.3	37,317	-0.04%
2021/01/12	7	25.41	10	25.39	25.30	-3	36,889	-0.01%
2021/01/11	3	25.70	23	25.85	25.90	-20	36,320	-0.06%
2021/01/08	2	25.98	150	25.92	26.00	-148	35,953	-0.41%	大賣/鉅額交易
2021/01/07	15	25.45	16	25.56	25.70	-1	35,217	0.00%
2021/01/06	375	26.22	144.5	25.51	25.50	230.5	34,533	0.67%	大買/大賣/鉅額交易
2021/01/05	48	26.12	50	26.00	26.00	-2	32,980	-0.01%
2021/01/04	15	24.94	15	24.99	24.95	0	30,159	0.00%
2020/12/31	6	24.73	4.3	24.88	24.75	1.7	29,624	0.01%
2020/12/30	7	24.89	102	24.92	25.00	-95	29,359	-0.32%	大賣/
2020/12/29	70	24.65	8.5	24.60	24.65	61.5	28,602	0.22%
2020/12/28	5	24.25	16	24.29	24.30	-11	28,170	-0.04%
2020/12/25	6	24.13	6	24.33	24.20	0	28,056	0.00%
2020/12/24	4	24.24	16.1	24.28	24.35	-12.1	27,781	-0.04%
2020/12/23	3.1	24.23	21	24.18	24.40	-17.9	27,454	-0.07%
2020/12/22	37	25.14	123.1	25.08	24.50	-86.1	27,142	-0.32%	大賣/
2020/12/21	188	24.91	106	24.88	24.95	82	25,565	0.32%	大買/大賣/
2020/12/18	7	24.39	8	24.44	24.45	-1	24,615	0.00%
2020/12/17	1	24.10	7.9	24.34	24.40	-6.9	24,236	-0.03%
2020/12/16	8.3	24.55	23	24.75	24.40	-14.7	23,865	-0.06%
2020/12/15	44	24.78	6	24.92	24.35	38	23,610	0.16%
2020/12/14	25	24.30	15	24.58	24.65	10	22,740	0.04%
2020/12/11	11	23.95	11.7	23.81	23.95	-0.7	21,317	0.00%
2020/12/10	10	23.79	6	23.68	23.65	4	20,885	0.02%
2020/12/09	10	23.32	4	23.34	23.35	6	20,218	0.03%
2020/12/08	4	23.30	9	23.37	23.35	-5	20,030	-0.02%
2020/12/07	7.1	23.62	4.1	23.50	23.45	3	19,847	0.01%
2020/12/04	2	23.43	12	23.48	23.40	-10	19,651	-0.05%
2020/12/03	0	0.00	1.3	23.28	23.30	-1.3	19,406	-0.01%
2020/12/02	0	0.00	2	23.30	23.30	-2	20,404	-0.01%
2020/12/01	0.1	23.00	4	23.09	23.10	-3.9	20,162	-0.02%
2020/11/30	17	23.35	4	23.43	22.80	13	19,995	0.07%
2020/11/27	18.2	23.15	13	23.25	23.15	5.2	18,928	0.03%
2020/11/26	11	23.02	3.1	23.20	23.10	7.9	18,492	0.04%
2020/11/25	0	0.00	20.1	23.05	23.05	-20.1	18,399	-0.11%
2020/11/24	15	22.75	7	22.82	22.65	8	17,746	0.05%
2020/11/23	3	22.48	24	22.50	22.65	-21	17,443	-0.12%
2020/11/19	0	21.90	0	0.00	22.00	0	16,859	0.00%
2020/11/18	4	21.96	12	22.00	22.00	-8	16,600	-0.05%
2020/11/17	0	0.00	16	21.88	21.95	-16	16,340	-0.10%
2020/11/16	1	21.60	23	21.60	21.60	-22	16,113	-0.14%
2020/11/13	0	0.00	8	21.56	21.60	-8	15,839	-0.05%
2020/11/12	1	21.50	0	0.00	21.60	1	15,773	0.01%
2020/11/11	10	21.23	24	21.32	21.75	-14	15,491	-0.09%
2020/11/10	1	20.75	2	20.78	20.80	-1	14,594	-0.01%
2020/11/06	1	20.65	1	20.65	20.70	0	14,319	0.00%
2020/11/03	1.1	20.55	0	0.00	20.60	1.1	14,480	0.01%
2020/11/02	0	20.45	3	20.50	20.50	-3	14,542	-0.02%
2020/10/30	5	20.32	0	0.00	20.30	5	14,557	0.03%
2020/10/29	1	20.40	0	0.00	20.40	1	14,346	0.01%
2020/10/28	1	20.70	5	20.70	20.55	-4	14,304	-0.03%
2020/10/27	2	20.60	0	0.00	20.70	2	14,307	0.01%
2020/10/26	0	0.00	4	20.64	20.70	-4	14,314	-0.03%
2020/10/22	9	20.49	2	20.55	20.55	7	14,417	0.05%
2020/10/21	13	20.58	1.1	20.55	20.55	11.9	14,492	0.08%
2020/10/20	0	0.00	2	20.65	20.70	-2	14,576	-0.01%
2020/10/19	2	20.60	2	20.65	20.60	0	14,631	0.00%
2020/10/16	0	0.00	3	20.60	20.45	-3	14,737	-0.02%
2020/10/15	4	20.51	0	0.00	20.40	4	15,031	0.03%
2020/10/14	2	20.65	23	20.65	20.70	-21	14,967	-0.14%
2020/10/13	1	20.35	1	20.45	20.55	0	14,908	0.00%
2020/10/12	3	20.48	0	0.00	20.50	3	14,960	0.02%
2020/10/08	5	20.65	0	0.00	20.65	5	14,975	0.03%
2020/10/07	1	20.75	7	20.66	20.65	-6	15,043	-0.04%
2020/10/06	1	20.65	1	20.75	20.75	0	15,080	0.00%
2020/10/05	3	20.60	1.1	20.69	20.60	1.9	15,039	0.01%
2020/09/29	1	20.65	8	20.70	20.60	-7	15,211	-0.05%
2020/09/28	0	0.00	1.3	20.44	20.45	-1.3	15,115	-0.01%
2020/09/24	7	20.21	6	20.05	20.00	1	15,222	0.01%
2020/09/23	0	0.00	14	20.52	20.55	-14	14,914	-0.09%
2020/09/22	1	20.80	1	20.75	20.60	0	14,860	0.00%
2020/09/18	2	20.80	0	0.00	20.70	2	14,911	0.01%
2020/09/17	2	20.95	1	21.00	20.90	1	14,746	0.01%
2020/09/15	0	0.00	2	20.95	20.95	-2	14,724	-0.01%
2020/09/14	7	20.97	1	20.95	20.95	6	14,964	0.04%
2020/09/11	10	20.95	4	20.93	20.95	6	15,043	0.04%
2020/09/10	4	20.75	0	0.00	20.90	4	15,013	0.03%
2020/09/09	30.1	20.82	9.1	20.96	21.00	21	15,017	0.14%
2020/09/08	0	0.00	12	20.96	20.90	-12	15,019	-0.08%
2020/09/07	5	20.99	26	20.85	21.00	-21	14,899	-0.14%
2020/09/03	2	20.13	12	20.10	20.15	-10	14,032	-0.07%
2020/09/02	2	19.98	0	0.00	20.10	2	14,179	0.01%
2020/09/01	0	0.00	0.2	20.00	20.00	-0.2	14,396	0.00%
2020/08/31	0.7	20.00	1	20.00	19.90	-0.3	14,508	0.00%
2020/08/28	5	19.98	0	0.00	20.00	5	14,600	0.03%
2020/08/27	0	0.00	3	20.00	20.05	-3	14,984	-0.02%
2020/08/26	10	19.95	1	20.10	20.10	9	15,259	0.06%
2020/08/25	4	20.01	0	0.00	20.00	4	15,411	0.03%
2020/08/24	1	20.00	0	0.00	20.00	1	15,844	0.01%
2020/08/21	1	20.00	8	20.07	20.00	-7	16,099	-0.04%
2020/08/20	3	19.85	0	0.00	19.80	3	16,117	0.02%
2020/08/19	1	20.30	17	20.29	20.25	-16	16,064	-0.10%
2020/08/18	2	20.40	0	0.00	20.50	2	16,055	0.01%
2020/08/17	2	20.20	3	20.30	20.40	-1	16,161	-0.01%
2020/08/14	0	0.00	70	20.20	20.20	-70	16,160	-0.43%
2020/08/13	2	20.15	7	20.19	20.20	-5	16,192	-0.03%
2020/08/12	1	20.10	0	0.00	20.20	1	16,315	0.01%
2020/08/11	6	20.25	0	0.00	20.20	6	16,326	0.04%
2020/08/10	3	19.98	3	20.03	20.10	0	16,247	0.00%
2020/08/07	1	19.90	0	0.00	19.95	1	16,363	0.01%
2020/08/06	10	19.95	8	20.04	20.10	2	16,366	0.01%
2020/08/05	2	19.98	3	19.95	20.00	-1	16,394	-0.01%
2020/08/04	1	19.65	1	19.85	19.85	0	16,526	0.00%
2020/08/03	7	19.67	0	0.00	19.60	7	16,629	0.04%
2020/07/31	3	19.87	0	0.00	19.80	3	16,624	0.02%
2020/07/29	6	19.91	0	0.00	19.90	6	16,721	0.04%
2020/07/28	70	19.80	0	0.00	19.90	70	16,998	0.41%
2020/07/27	5	20.02	0	0.00	20.00	5	17,336	0.03%
2020/07/24	1	20.30	10	20.20	20.15	-9	17,451	-0.05%
2020/07/23	1	20.60	12	20.65	20.70	-11	17,324	-0.06%
2020/07/22	0	0.00	20	20.65	20.70	-20	17,399	-0.12%
2020/07/21	2	20.68	0	0.00	20.60	2	17,273	0.01%
2020/07/20	2	20.80	0	0.00	20.80	2	17,064	0.01%
2020/07/17	4.1	20.88	0	0.00	20.90	4.1	17,222	0.02%
2020/07/16	0	0.00	1	20.95	20.90	-1	17,505	-0.01%
2020/07/15	1	20.90	2	20.83	20.90	-1	17,527	-0.01%
2020/07/14	9	20.70	11	20.65	20.60	-2	17,597	-0.01%
2020/07/13	5	20.65	1	20.75	20.70	4	17,830	0.02%
2020/07/10	0	0.00	4	20.70	20.70	-4	18,001	-0.02%
2020/07/09	0	0.00	4	20.95	20.85	-4	18,053	-0.02%
2020/07/08	4	20.75	2	20.80	20.85	2	17,838	0.01%
2020/07/07	9	20.84	1	20.85	20.75	8	17,815	0.04%
2020/07/06	1	20.95	9	20.99	21.00	-8	17,801	-0.04%
2020/07/03	10	20.65	3	20.70	20.75	7	17,842	0.04%
2020/07/02	6	20.59	2	20.65	20.55	4	17,945	0.02%
2020/07/01	1	20.70	0	0.00	20.60	1	18,191	0.01%
2020/06/30	2	20.60	0	0.00	20.70	2	18,402	0.01%
2020/06/29	4	20.58	0	0.00	20.55	4	18,530	0.02%
2020/06/24	3	20.80	0	0.00	20.85	3	18,641	0.02%
2020/06/22	1	20.55	0	0.00	20.55	1	18,823	0.01%
2020/06/19	2	20.70	1	20.80	20.50	1	19,009	0.01%
2020/06/18	5	20.62	12	20.55	20.55	-7	18,922	-0.04%
2020/06/17	1	20.75	5	20.80	20.95	-4	18,994	-0.02%
2020/06/16	12	20.90	13	20.80	20.80	-1	19,673	-0.01%
2020/06/15	2	20.35	0	0.00	20.35	2	20,298	0.01%
2020/06/12	1	20.35	20	20.65	20.65	-19	20,543	-0.09%
2020/06/11	2	21.08	10	21.12	20.90	-8	21,033	-0.04%
2020/06/10	3	21.27	9	21.23	21.20	-6	21,215	-0.03%
2020/06/09	1	21.20	1	21.25	21.30	0	22,105	0.00%
2020/06/08	1	21.00	20	21.20	21.20	-19	22,332	-0.09%
2020/06/05	23	20.95	6.3	20.92	21.00	16.7	22,282	0.07%
2020/06/04	3	20.85	4	20.78	20.95	-1	22,261	0.00%
2020/06/03	6	20.83	13	20.84	20.90	-7	22,329	-0.03%
2020/06/01	1	19.95	101	20.05	20.10	-100	21,824	-0.46%	大賣/
2020/05/29	0	0.00	5	19.90	19.80	-5	21,671	-0.02%
2020/05/28	1	19.95	14	19.94	19.95	-13	21,275	-0.06%
2020/05/27	2	19.85	1	19.85	19.90	1	21,237	0.00%
2020/05/26	0.1	19.90	7	19.88	19.90	-6.9	21,309	-0.03%
2020/05/25	1	19.65	2	19.65	19.65	-1	21,322	0.00%
2020/05/22	14	19.66	2	19.65	19.60	12	21,395	0.06%
2020/05/21	4	19.85	0	0.00	19.90	4	21,351	0.02%
2020/05/20	11	19.84	0	0.00	19.90	11	21,238	0.05%
2020/05/19	1	19.80	5	19.83	19.80	-4	21,158	-0.02%
2020/05/18	0	0.00	5	19.70	19.65	-5	21,021	-0.02%
2020/05/15	2	19.65	1	19.55	19.55	1	20,988	0.00%
2020/05/14	8	19.61	0	0.00	19.55	8	20,929	0.04%
2020/05/13	2	19.58	1	19.60	19.85	1	20,773	0.00%
2020/05/12	6	19.64	1	19.65	19.60	5	20,666	0.02%
2020/05/11	121.9	19.89	8	19.84	19.85	113.9	20,479	0.56%	大買/鉅額交易
2020/05/08	1	19.70	0	0.00	19.65	1	20,276	0.00%
2020/05/07	5	19.57	0	0.00	19.55	5	20,222	0.02%
2020/05/06	8	19.63	0	0.00	19.55	8	20,121	0.04%
2020/05/04	26	19.48	0	0.00	19.55	26	19,987	0.13%
2020/04/30	6	19.96	17	19.96	20.00	-11	19,779	-0.06%
2020/04/29	13	19.88	5	19.83	19.85	8	19,476	0.04%
2020/04/28	4	19.54	0	0.00	19.55	4	19,392	0.02%
2020/04/27	2	19.53	1	19.50	19.50	1	19,817	0.01%
2020/04/24	0	0.00	0	19.30	19.15	0	19,611	0.00%
2020/04/23	11	19.19	0	0.00	19.15	11	19,559	0.06%
2020/04/22	3	19.00	1	19.15	19.15	2	19,431	0.01%
2020/04/21	13	19.12	0	0.00	19.10	13	19,302	0.07%
2020/04/20	12	19.66	0	0.00	19.60	12	19,026	0.06%
2020/04/17	28	19.82	1	19.95	19.75	27	18,952	0.14%
2020/04/16	12	19.73	0	0.00	19.75	12	18,742	0.06%
2020/04/15	3	19.93	0	0.00	20.00	3	18,458	0.02%
2020/04/14	4	19.65	0	0.00	19.75	4	18,220	0.02%
2020/04/13	32	19.55	4	19.64	19.55	28	18,059	0.16%
2020/04/10	2	19.63	1	19.60	19.70	1	18,024	0.01%
2020/04/09	25	19.60	1	19.55	19.50	24	18,018	0.13%
2020/04/07	2.1	19.21	2	19.40	19.30	0.1	17,812	0.00%
2020/04/06	4	19.03	0	0.00	19.25	4	17,823	0.02%
2020/04/01	7	18.91	0	0.00	18.80	7	17,534	0.04%
2020/03/31	2	19.03	0	0.00	18.95	2	17,223	0.01%
2020/03/30	3	19.02	0	0.00	19.00	3	16,956	0.02%
2020/03/27	4	19.39	4	19.50	19.40	0	16,707	0.00%
2020/03/26	3	19.55	3	19.48	19.55	0	16,530	0.00%
2020/03/25	2	19.43	5	19.40	19.40	-3	16,647	-0.02%
2020/03/24	12	19.26	0	0.00	19.05	12	16,370	0.07%
2020/03/23	3	19.08	0	0.00	18.90	3	16,187	0.02%
2020/03/20	2	19.25	3.3	19.44	19.80	-1.3	16,059	-0.01%
2020/03/19	10	18.81	3	18.45	18.60	7	15,358	0.05%
2020/03/18	6	19.37	1	19.35	19.30	5	14,776	0.03%
2020/03/17	10	19.52	0	0.00	19.50	10	14,449	0.07%
2020/03/16	54	20.10	0	0.00	20.00	54	13,826	0.39%
2020/03/13	13	19.90	13	20.07	20.20	0	13,439	0.00%
2020/03/12	8	21.59	6	21.35	21.40	2	12,375	0.02%
2020/03/11	11	22.24	0	0.00	22.35	11	11,961	0.09%
2020/03/09	11	22.52	0	0.00	22.40	11	11,569	0.10%
2020/03/06	7	22.87	0	0.00	22.90	7	11,174	0.06%
2020/03/05	0	0.00	1	23.30	23.30	-1	11,009	-0.01%
2020/03/03	2	22.90	0	0.00	23.00	2	10,953	0.02%
2020/03/02	0	0.00	2	22.85	22.90	-2	10,887	-0.02%
2020/02/26	1	22.85	0	0.00	22.85	1	11,114	0.01%
2020/02/25	4	22.95	3	22.97	22.95	1	10,903	0.01%
2020/02/21	2	23.25	2	23.25	23.20	0	10,749	0.00%
2020/02/20	1	23.45	0	0.00	23.30	1	10,707	0.01%
2020/02/19	0	0.00	2	23.48	23.50	-2	10,671	-0.02%
2020/02/18	10	23.25	1	23.30	23.45	9	10,670	0.08%
2020/02/17	0.2	23.35	0	23.35	23.35	0.1	10,690	0.00%
2020/02/14	1	23.40	1	23.45	23.45	0	10,802	0.00%
2020/02/13	2	23.40	0	0.00	23.40	2	10,797	0.02%
2020/02/12	0	0.00	0	23.45	23.45	0	10,796	0.00%
2020/02/11	1	23.40	0.1	23.45	23.45	0.9	10,841	0.01%
2020/02/07	24	23.23	0	0.00	23.30	24	10,836	0.22%
2020/02/06	0.7	23.40	0	0.00	23.35	0.7	10,952	0.01%
2020/02/05	24	23.18	0	0.00	23.25	24	10,959	0.22%
2020/02/04	15	23.07	2	23.33	23.20	13	10,965	0.12%
2020/02/03	1	23.00	0	0.00	23.00	1	10,969	0.01%
2020/01/31	2	23.23	4.4	23.20	23.10	-2.4	10,846	-0.02%
2020/01/30	10	23.33	6	23.44	23.00	4	10,692	0.04%
2020/01/20	9	24.07	0	0.00	24.05	9	10,165	0.09%
2020/01/17	4	23.96	0	0.00	24.05	4	10,170	0.04%
2020/01/16	2	23.95	4	24.00	24.00	-2	10,237	-0.02%
2020/01/15	0	0.00	1	24.00	24.05	-1	10,355	-0.01%
2020/01/13	2	23.95	1	23.90	24.00	1	10,408	0.01%
2020/01/09	1	23.60	2	23.75	23.75	-1	10,491	-0.01%
2020/01/08	0	0.00	2.2	23.62	23.55	-2.2	10,529	-0.02%
2020/01/03	1	24.00	0	0.00	24.10	1	10,569	0.01%
2020/01/02	2	24.00	6	24.00	24.00	-4	10,504	-0.04%
2019/12/31	5	23.98	0	0.00	23.90	5	10,506	0.05%
2019/12/30	0	0.00	8	24.05	24.00	-8	10,464	-0.08%
2019/12/26	0	0.00	2	23.80	23.90	-2	10,447	-0.02%
2019/12/24	0	0.00	3	23.83	23.85	-3	10,812	-0.03%
2019/12/23	5	23.65	0	0.00	23.90	5	10,870	0.05%
2019/12/20	0	0.00	4	23.75	23.65	-4	10,904	-0.04%
2019/12/19	0	0.00	1	23.75	23.70	-1	10,685	-0.01%
2019/12/13	7	23.65	0	0.00	23.70	7	10,773	0.06%
2019/12/12	0	0.00	0.7	23.45	23.45	-0.7	10,737	-0.01%
2019/12/09	1	23.35	0	0.00	23.40	1	10,814	0.01%
2019/12/06	1	23.35	0	0.00	23.40	1	10,905	0.01%
2019/12/05	1	23.45	0	0.00	23.45	1	10,886	0.01%
2019/12/03	1	23.45	0	0.00	23.55	1	11,008	0.01%
2019/12/02	1	23.30	0	0.00	23.40	1	11,148	0.01%
2019/11/29	0	0.00	0.1	23.40	23.40	-0.1	11,182	0.00%
2019/11/28	0	0.00	58	23.60	23.70	-58	11,172	-0.52%
2019/11/21	0	0.00	3.4	23.22	23.40	-3.4	11,514	-0.03%
2019/11/19	1	23.35	0	0.00	23.50	1	11,642	0.01%
2019/11/15	10	23.26	0	0.00	23.20	10	11,831	0.08%
2019/11/14	0.5	23.25	1	23.20	23.20	-0.5	11,932	0.00%
2019/11/12	0	0.00	2	23.73	23.80	-2	12,080	-0.02%
2019/11/11	2	23.75	0	0.00	23.80	2	12,181	0.02%
2019/11/08	0	0.00	3	23.80	23.80	-3	12,219	-0.02%
2019/11/07	0	0.00	0	23.65	23.75	0	12,289	0.00%
2019/11/06	0	0.00	1	23.70	23.65	-1	12,316	-0.01%
2019/11/04	1	23.55	1	23.55	23.60	0	12,458	0.00%
2019/11/01	0	0.00	2	23.53	23.55	-2	12,566	-0.02%
2019/10/31	0	0.00	1	23.50	23.45	-1	12,741	-0.01%
2019/10/30	0.5	23.35	2.1	23.45	23.50	-1.6	12,806	-0.01%
2019/10/29	0	0.00	0.3	23.30	23.40	-0.3	12,823	0.00%
2019/10/25	3	23.25	2	23.45	23.45	1	12,833	0.01%
2019/10/23	1	23.30	2	23.40	23.40	-1	13,192	-0.01%
2019/10/22	0	0.00	1	23.40	23.40	-1	13,318	-0.01%
2019/10/21	10	23.21	2	23.25	23.30	8	13,338	0.06%
2019/10/18	0	0.00	1.1	23.25	23.25	-1.1	13,356	-0.01%
2019/10/17	0	0.00	1	23.20	23.25	-1	13,417	-0.01%
2019/10/15	0	0.00	2	23.05	23.20	-2	13,239	-0.02%
2019/10/14	1	23.00	0	23.10	23.15	1	13,301	0.01%
2019/10/09	0	0.00	3	22.93	22.90	-3	13,266	-0.02%
2019/10/08	1	23.10	0	0.00	23.05	1	13,235	0.01%
2019/10/07	1	22.95	0.1	22.95	22.95	0.9	13,179	0.01%
2019/10/04	1	22.85	0	0.00	22.85	1	13,171	0.01%
2019/10/03	3	22.85	1	22.85	22.85	2	13,123	0.02%
2019/10/01	2	22.95	0	0.00	23.05	2	12,942	0.02%
2019/09/27	13	23.07	0	0.00	23.00	13	12,707	0.10%
2019/09/25	1	23.05	0	0.00	23.10	1	12,697	0.01%
2019/09/24	3	23.12	0	0.00	23.20	3	12,609	0.02%
2019/09/23	1	23.15	0	0.00	23.15	1	12,599	0.01%
2019/09/17	1	23.30	0	0.00	23.20	1	12,564	0.01%
2019/09/06	1	23.10	0	0.00	23.15	1	12,996	0.01%
2019/09/04	4	23.00	0	0.00	23.00	4	12,955	0.03%
2019/09/03	68	23.05	0	0.00	23.00	68	12,843	0.53%
2019/09/02	0	0.00	1	23.10	23.20	-1	12,828	-0.01%
2019/08/29	0.5	23.15	0	0.00	22.95	0.5	12,872	0.00%
2019/08/28	4	22.88	0	0.00	23.10	4	12,854	0.03%
2019/08/27	1	22.90	0	0.00	22.85	1	12,773	0.01%
2019/08/26	3	22.95	0	0.00	22.95	3	12,402	0.02%
2019/08/23	10	23.00	0	0.00	23.15	10	12,373	0.08%
2019/08/22	10	23.00	0	0.00	23.15	10	12,445	0.08%
2019/08/21	1.5	23.10	0	0.00	23.05	1.5	13,992	0.01%
2019/08/20	1	23.05	0	0.00	23.05	1	13,989	0.01%
2019/08/19	0.5	23.20	0	0.00	23.05	0.5	13,908	0.00%
2019/08/14	1.1	23.25	0	0.00	23.20	1.1	13,920	0.01%
2019/08/13	1	23.25	0	0.00	23.25	1	13,911	0.01%
2019/08/12	2	23.30	0	0.00	23.30	2	14,019	0.01%
2019/08/08	0	0.00	4	23.35	23.40	-4	14,175	-0.03%
2019/08/07	1	23.40	0	0.00	23.30	1	14,400	0.01%
2019/08/02	7.5	23.57	0	0.00	23.65	7.5	14,594	0.05%
2019/08/01	81	23.85	0	0.00	23.80	81	14,550	0.56%
2019/07/31	1	24.05	0	0.00	24.00	1	14,448	0.01%
2019/07/26	104	24.17	0	0.00	24.20	104	14,535	0.72%	大買/鉅額交易
2019/07/25	1	24.10	1	24.20	24.10	0	14,505	0.00%
2019/07/24	1	24.95	0	0.00	25.00	1	14,326	0.01%
2019/07/23	1	24.95	0	0.00	24.90	1	14,132	0.01%
2019/07/22	0	0.00	48	24.95	24.90	-48	14,026	-0.34%
2019/07/19	0	0.00	1	24.90	24.90	-1	13,965	-0.01%
2019/07/17	0	0.00	0.4	24.80	24.85	-0.4	13,857	0.00%
2019/07/16	48	24.70	0	0.00	24.85	48	13,779	0.35%
2019/07/11	2	24.88	0	0.00	24.80	2	13,683	0.01%
2019/07/08	0	0.00	0	24.70	24.80	0	13,757	0.00%
2019/07/05	0	0.00	1	24.60	24.70	-1	13,767	-0.01%
2019/07/04	0.7	24.65	0	0.00	24.65	0.7	13,901	0.01%
2019/07/03	0	0.00	3.3	24.60	24.70	-3.3	13,966	-0.02%
2019/07/01	0	0.00	1	24.95	24.85	-1	13,884	-0.01%
2019/06/28	0	0.00	3	25.05	24.95	-3	13,995	-0.02%
2019/06/27	1	25.00	12	25.05	24.90	-11	14,032	-0.08%
2019/06/25	4	24.93	48	24.90	25.00	-44	13,937	-0.32%
2019/06/21	0.2	24.85	2	25.00	25.00	-1.8	13,775	-0.01%
2019/06/11	1	24.40	0	0.00	24.40	1	13,005	0.01%
2019/06/05	0	0.00	1	24.30	24.20	-1	13,065	-0.01%
2019/05/30	2	24.08	0	0.00	24.10	2	13,450	0.01%
2019/05/29	1	24.10	0	0.00	24.10	1	13,529	0.01%
2019/05/28	0	0.00	1	24.45	24.30	-1	13,551	-0.01%
2019/05/27	1	24.20	0	0.00	24.30	1	12,083	0.01%
2019/05/23	0	0.00	18	24.30	24.45	-18	12,125	-0.15%
2019/05/21	0	0.00	1	24.50	24.65	-1	12,129	-0.01%
2019/05/20	1	24.20	0	0.00	24.20	1	11,940	0.01%
2019/05/17	5	24.15	0	0.00	24.00	5	11,873	0.04%
2019/05/15	10	24.10	0	0.00	24.00	10	11,656	0.09%
2019/05/14	123	24.17	0	0.00	24.10	123	11,518	1.07%	大買/鉅額交易
2019/05/10	2	24.65	0	0.00	24.55	2	11,347	0.02%
2019/05/06	0	0.00	0.5	25.00	25.00	-0.5	11,607	0.00%
2019/05/03	5	25.03	0	0.00	25.10	5	11,565	0.04%
2019/04/30	2	24.95	0	0.00	24.95	2	11,626	0.02%
2019/04/26	1.1	25.00	0.9	25.00	25.10	0.3	11,687	0.00%
2019/04/25	11	25.05	0	0.00	25.00	11	11,761	0.09%
2019/04/24	0	0.00	0.4	25.05	25.10	-0.4	11,798	0.00%
2019/04/23	0.5	25.05	2	25.07	25.15	-1.5	12,062	-0.01%
2019/04/22	1	25.10	0	0.00	25.10	1	12,158	0.01%
2019/04/19	0	0.00	11	25.10	25.20	-11	12,358	-0.09%
2019/04/18	2	25.05	0	0.00	25.10	2	12,581	0.02%
2019/04/17	4	25.15	0	0.00	25.25	4	12,962	0.03%
2019/04/16	0	25.10	0.1	25.10	25.20	-0.1	13,024	0.00%
2019/04/15	1.3	25.13	0.1	25.05	25.05	1.1	13,145	0.01%
2019/04/12	1.3	25.05	0.1	25.05	25.20	1.2	13,221	0.01%
2019/04/11	41	25.15	0	25.05	25.05	41	13,233	0.31%
2019/04/09	1	25.05	0	0.00	25.10	1	13,266	0.01%
2019/04/02	4	24.90	0	0.00	24.90	4	13,375	0.03%
2019/03/28	3	25.00	0	0.00	25.00	3	13,059	0.02%
2019/03/25	1	24.80	0	0.00	24.85	1	13,264	0.01%
2019/03/21	0	0.00	1	25.05	25.00	-1	13,325	-0.01%
2019/03/20	1	24.95	0	0.00	25.05	1	13,529	0.01%
2019/03/15	0	0.00	1	25.00	25.05	-1	13,706	-0.01%
2019/03/14	3	24.80	0	0.00	24.75	3	13,559	0.02%
2019/03/12	0	0.00	12	25.05	25.10	-12	13,619	-0.09%
2019/03/07	0.2	25.00	0	0.00	24.95	0.2	14,144	0.00%
2019/03/06	1	25.10	0	0.00	25.15	1	14,054	0.01%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/18	26	25.25	0	0.00	25.15	26	13,953	0.19%
2019/02/13	0	0.00	0	25.40	25.50	0	14,135	0.00%
2019/02/12	0	0.00	0.2	25.30	25.45	-0.2	14,021	0.00%
2019/02/11	0	0.00	1	25.50	25.25	-1	13,978	-0.01%
2019/01/30	39	25.40	4	25.44	25.45	35	13,914	0.25%
2019/01/28	0	0.00	8	25.35	25.35	-8	13,811	-0.06%
2019/01/25	0	0.00	7	25.28	25.35	-7	13,917	-0.05%
2019/01/24	0	0.00	1	25.05	25.10	-1	13,742	-0.01%
2019/01/21	0	0.00	1	25.05	25.05	-1	14,024	-0.01%
2019/01/17	0	0.00	2	24.93	25.00	-2	14,079	-0.01%
2019/01/15	0	0.00	1	25.00	25.00	-1	14,467	-0.01%
2019/01/14	0	0.00	2	24.80	24.90	-2	14,258	-0.01%
2019/01/11	0	0.00	51	24.90	24.90	-51	14,314	-0.36%
2019/01/09	0	0.00	3	24.80	24.95	-3	14,168	-0.02%
2019/01/07	0	0.00	4	24.25	24.45	-4	14,206	-0.03%
2018/12/27	0	0.00	1	23.95	23.95	-1	15,728	-0.01%
2018/12/24	0	0.00	2	24.05	24.15	-2	16,006	-0.01%
2018/12/18	1	24.15	0	0.00	24.05	1	16,938	0.01%
2018/12/11	1	23.80	0	0.00	23.95	1	17,231	0.01%
2018/12/05	0.7	24.25	0	0.00	24.25	0.7	17,589	0.00%
2018/12/04	0	0.00	8	24.28	24.45	-8	17,615	-0.05%
2018/11/28	0	0.00	2	23.80	23.85	-2	17,175	-0.01%
2018/11/27	12	23.71	0	0.00	23.65	12	17,067	0.07%
2018/11/26	1	23.80	3	23.95	23.95	-2	16,983	-0.01%
2018/11/23	1	23.90	0	0.00	23.85	1	16,869	0.01%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/21	5	24.06	0	0.00	24.05	5	17,109	0.03%
2018/11/20	2	24.40	0.4	24.30	24.25	1.7	17,085	0.01%
2018/11/16	3	24.30	2	24.33	24.45	1	17,297	0.01%
2018/11/15	2	24.03	1	24.20	24.10	1	17,675	0.01%
2018/11/14	2	24.03	0	0.00	24.10	2	17,803	0.01%
2018/11/12	0	0.00	8	24.25	24.25	-8	17,710	-0.05%
2018/11/09	0.4	24.30	0.1	24.30	24.25	0.3	17,871	0.00%
2018/11/08	0	0.00	2	24.65	24.70	-2	18,425	-0.01%
2018/11/06	0	0.00	1	24.30	24.35	-1	18,561	-0.01%
2018/11/01	2	24.05	2	24.13	24.05	0	18,370	0.00%
2018/10/30	0	0.00	1	24.10	24.15	-1	18,183	-0.01%
2018/10/29	1	23.65	1	23.80	23.75	0	18,013	0.00%
2018/10/26	5	23.67	0	0.00	23.65	5	18,157	0.03%
2018/10/25	0	0.00	1	23.80	23.75	-1	18,193	-0.01%
2018/10/24	14	23.81	0	0.00	23.70	14	18,250	0.08%
2018/10/23	0	0.00	0	24.15	24.15	0	18,150	0.00%
2018/10/19	0	0.00	2	24.08	24.30	-2	19,115	-0.01%
2018/10/17	0.5	24.30	0.2	24.30	24.15	0.3	20,042	0.00%
2018/10/16	1	24.30	0	0.00	24.45	1	20,047	0.00%
2018/10/15	1	24.10	0	0.00	24.05	1	19,874	0.01%
2018/10/11	49	24.41	14	24.94	24.20	35	19,466	0.18%
2018/10/09	0	0.00	11	25.45	25.35	-11	18,594	-0.06%
2018/10/08	5	25.25	0	0.00	25.25	5	18,261	0.03%
2018/10/05	0	0.00	5	25.30	25.10	-5	18,143	-0.03%
2018/10/04	0	0.00	3	25.35	25.40	-3	17,992	-0.02%
2018/10/03	0	0.00	6	25.42	25.45	-6	17,849	-0.03%
2018/10/02	0	0.00	32	25.30	25.20	-32	17,636	-0.18%
2018/10/01	0	0.00	129	25.55	25.50	-129	17,469	-0.74%	大賣/鉅額交易
2018/09/28	40	25.45	0	0.00	25.50	40	17,346	0.23%
2018/09/27	0	0.00	10	25.45	25.45	-10	16,943	-0.06%
2018/09/26	15	25.44	7	25.45	25.45	8	16,810	0.05%
2018/09/25	1	25.35	0	0.00	25.35	1	16,673	0.01%
2018/09/21	16	25.16	2	25.20	25.25	14	16,545	0.08%
2018/09/20	6	25.10	1	25.00	25.00	5	16,361	0.03%
2018/09/19	2	24.88	1	25.00	25.10	1	16,357	0.01%
2018/09/18	10	25.00	48	24.90	25.00	-38	16,396	-0.23%
2018/09/17	10	24.45	0	0.00	24.50	10	16,171	0.06%
2018/09/14	1	24.45	1	24.55	24.45	0	16,245	0.00%
2018/09/12	5	24.30	0	0.00	24.30	5	16,122	0.03%
2018/09/11	48	24.45	0	0.00	24.55	48	16,089	0.30%
2018/09/10	1	24.50	0	0.00	24.60	1	16,129	0.01%
2018/09/07	1	24.70	1	24.80	24.70	0	16,402	0.00%
2018/08/31	0	0.00	2	25.05	25.15	-2	16,311	-0.01%
2018/08/30	0	0.00	2	25.35	25.25	-2	16,306	-0.01%
2018/08/29	0.5	25.35	0	0.00	25.45	0.5	16,325	0.00%
2018/08/28	0	0.00	2	25.45	25.50	-2	16,458	-0.01%
2018/08/27	0	0.00	1	25.10	25.30	-1	16,795	-0.01%
2018/08/22	0	0.00	12.5	25.39	25.30	-12.5	17,578	-0.07%
2018/08/21	0	0.00	7	24.99	25.00	-7	17,100	-0.04%
2018/08/20	0	0.00	3	24.92	24.95	-3	16,914	-0.02%
2018/08/17	0	0.00	1	24.90	24.65	-1	16,776	-0.01%
2018/08/16	0	0.00	3	25.00	24.90	-3	16,711	-0.02%
2018/08/15	0	0.00	2	25.00	24.75	-2	16,584	-0.01%
2018/08/14	3	24.93	2	24.95	24.95	1	16,044	0.01%
2018/08/13	0	0.00	1	24.40	24.35	-1	15,698	-0.01%
2018/08/10	5	24.59	0	0.00	24.55	5	15,559	0.03%
2018/08/09	0	0.00	126	24.90	24.85	-126	15,519	-0.81%	大賣/鉅額交易
2018/08/08	2	24.88	8	24.88	24.95	-6	15,462	-0.04%
2018/08/02	2	24.75	1	24.70	24.65	1	15,227	0.01%
2018/08/01	1	24.85	0	0.00	24.95	1	15,059	0.01%
2018/07/31	0	0.00	3	24.90	25.00	-3	14,917	-0.02%
2018/07/30	0	0.00	52	24.75	24.80	-52	14,675	-0.35%
2018/07/27	1	24.60	21	24.71	24.65	-20	14,454	-0.14%
2018/07/26	10	24.65	7	24.62	24.65	3	14,269	0.02%
2018/07/25	0	0.00	2.3	24.79	24.80	-2.3	13,646	-0.02%
2018/07/24	0	0.00	15	24.75	24.75	-15	13,215	-0.11%
2018/07/20	0	0.00	11	24.21	24.25	-11	12,691	-0.09%
2018/07/19	1	24.20	4	24.13	24.20	-3	12,702	-0.02%
2018/07/06	0	0.00	1	23.45	23.50	-1	12,956	-0.01%
2018/07/05	0	0.00	1	23.45	23.45	-1	13,002	-0.01%
2018/07/04	0	23.40	0	0.00	23.50	0	13,204	0.00%
2018/06/27	5	23.25	0	0.00	23.25	5	13,223	0.04%
2018/06/22	1	23.60	0	0.00	23.70	1	13,210	0.01%
2018/06/20	1	23.65	0	0.00	23.80	1	13,457	0.01%
2018/06/19	0	0.00	1	23.55	23.40	-1	13,396	-0.01%
2018/06/15	1	23.65	0	0.00	23.65	1	13,211	0.01%
2018/06/14	2	23.80	0	0.00	23.70	2	12,912	0.02%
2018/06/13	2	24.00	0	0.00	24.05	2	12,729	0.02%
2018/06/08	1	24.15	0	0.00	24.40	1	13,066	0.01%
2018/06/07	0	0.00	14	24.31	24.40	-14	13,272	-0.11%
2018/06/06	5	24.20	4	24.30	24.25	1	13,178	0.01%
2018/06/05	0	0.00	6	24.24	24.30	-6	13,165	-0.05%
2018/06/04	0	0.00	31	23.94	24.20	-31	13,052	-0.24%
2018/05/31	0	0.00	12	23.38	23.60	-12	12,562	-0.10%
2018/05/30	10	23.20	1	23.20	23.20	9	12,337	0.07%
2018/05/28	0	0.00	0.5	23.40	23.40	-0.5	12,633	0.00%
2018/05/25	0	0.00	3	23.35	23.35	-3	12,812	-0.02%
2018/05/24	2	23.35	0	0.00	23.25	2	12,910	0.02%
2018/05/23	0	0.00	1	23.35	23.20	-1	13,186	-0.01%
2018/05/22	0	0.00	1	23.35	23.30	-1	13,363	-0.01%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/16	1	23.45	1	23.50	23.50	0	14,391	0.00%
2018/05/15	1	23.40	0	0.00	23.35	1	14,759	0.01%
2018/05/14	3	23.60	0	0.00	23.50	3	15,330	0.02%
2018/05/11	1	23.50	0	0.00	23.55	1	15,526	0.01%
2018/05/10	0	0.00	1.1	23.49	23.45	-1.1	15,555	-0.01%
2018/05/04	1	23.25	0	0.00	23.25	1	15,907	0.01%
2018/05/03	22	23.30	0	0.00	23.25	22	15,970	0.14%
2018/05/02	2	23.90	2	23.75	23.65	0	16,037	0.00%
2018/04/30	6	23.35	11	23.30	23.50	-5	15,952	-0.03%
2018/04/26	1.1	23.31	0	0.00	23.35	1.1	15,951	0.01%
2018/04/23	1	23.60	0	0.00	23.60	1	16,067	0.01%
2018/04/20	3	23.65	1	23.60	23.65	2	16,060	0.01%
2018/04/19	2	23.70	3	23.55	23.70	-1	16,118	-0.01%
2018/04/18	2	23.40	3	23.38	23.40	-1	16,275	-0.01%
2018/04/12	4	23.50	3	23.45	23.60	1	17,352	0.01%
2018/04/10	0	0.00	1	23.65	23.75	-1	17,768	-0.01%
2018/04/09	0	0.00	10	23.50	23.80	-10	17,899	-0.06%
2018/04/03	10	23.40	0	0.00	23.35	10	17,720	0.06%
2018/03/31	2	23.53	0	0.00	23.45	2	17,721	0.01%
2018/03/29	7	23.22	1	23.25	23.20	6	17,851	0.03%
2018/03/28	1	23.40	0	0.00	23.40	1	17,584	0.01%
2018/03/27	2	23.50	5	23.50	23.55	-3	17,637	-0.02%
2018/03/26	4	23.31	1.1	23.45	23.45	2.9	17,596	0.02%
2018/03/21	5	23.75	0	0.00	23.75	5	17,370	0.03%
2018/03/20	0.5	23.90	0	0.00	23.75	0.5	17,601	0.00%
2018/03/19	0	0.00	4	23.70	23.90	-4	17,683	-0.02%
2018/03/16	4	23.73	0	0.00	23.70	4	17,796	0.02%
2018/03/15	8	23.80	25	23.85	23.75	-17	17,447	-0.10%
2018/03/14	0	0.00	45	23.85	23.85	-45	17,442	-0.26%
2018/03/13	5	23.80	7	23.90	23.85	-2	17,434	-0.01%
2018/03/12	3	23.68	0	23.70	23.70	3	17,215	0.02%
2018/03/09	1	23.55	0	0.00	23.60	1	17,252	0.01%
2018/03/07	15	23.55	0	0.00	23.50	15	17,120	0.09%
2018/03/06	0	0.00	1	23.70	23.70	-1	16,947	-0.01%
2018/03/02	7	23.99	0	0.00	23.95	7	16,891	0.04%
2018/03/01	0	0.00	5	24.44	24.40	-5	16,605	-0.03%
2018/02/27	0	0.00	0.1	24.20	24.10	-0.1	16,290	0.00%
2018/02/26	3	24.30	2	24.35	24.20	1	16,060	0.01%
2018/02/23	3	24.37	0.2	24.50	24.50	2.8	15,938	0.02%
2018/02/21	70	24.35	0	0.00	24.50	70	15,556	0.45%
2018/02/12	9	23.74	0	0.00	23.65	9	15,225	0.06%
2018/02/09	5	23.45	0	0.00	23.75	5	15,056	0.03%
2018/02/07	15	23.97	0	0.00	23.60	15	14,770	0.10%
2018/02/06	6	23.55	1	23.70	23.60	5	14,412	0.03%
2018/02/05	48	24.50	0	0.00	24.50	48	13,818	0.35%
2018/01/30	0	0.00	1	25.20	24.90	-1	13,336	-0.01%
2018/01/29	0	0.00	0.1	25.00	25.15	-0.1	13,171	0.00%
2018/01/26	0	0.00	0.5	24.95	25.10	-0.5	13,022	0.00%
2018/01/23	0	0.00	1	25.00	25.00	-1	12,763	-0.01%
2018/01/22	0	0.00	0	25.00	25.05	0	12,770	0.00%
2018/01/18	0	0.00	2	25.25	25.15	-2	12,544	-0.02%
2018/01/17	0	0.00	2	25.15	25.15	-2	12,405	-0.02%
2018/01/16	0	0.00	9	25.15	25.20	-9	12,241	-0.07%
2018/01/15	0	0.00	1	25.10	25.10	-1	12,149	-0.01%
2018/01/10	3	25.30	11	25.33	25.30	-8	11,594	-0.07%
2018/01/08	0	0.00	51.4	25.34	25.25	-51.4	11,124	-0.46%
2018/01/05	2	24.90	10	24.90	24.95	-8	10,659	-0.08%
2018/01/04	0	0.00	3	24.92	24.80	-3	10,430	-0.03%
2018/01/03	1	24.85	2	24.78	24.90	-1	10,285	-0.01%