中鋼 (2002)-康和-仁愛券商分點個股進出

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
24.85
漲跌
▼0.15
漲幅
-0.60%
成交量
21,978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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	2	24.95	3	24.92	24.85	-1	22,573	0.00%
2024/04/29	1	24.95	15	24.91	25.00	-14	22,531	-0.06%
2024/04/26	0	0.00	1	24.60	24.55	-1	22,361	0.00%
2024/04/25	4	24.60	0	0.00	24.55	4	22,522	0.02%
2024/04/23	1.1	24.99	0	0.00	24.85	1.1	22,958	0.00%
2024/04/22	1.2	24.70	5	24.89	24.70	-3.8	23,079	-0.02%
2024/04/19	9.1	24.35	23	24.59	24.45	-13.9	22,843	-0.06%
2024/04/18	2	24.73	10	24.68	24.80	-8	22,443	-0.04%
2024/04/17	1	24.30	0	0.00	24.45	1	22,124	0.00%
2024/04/16	14	24.29	3	24.25	24.25	11	21,924	0.05%
2024/04/15	7	24.64	1	25.05	24.55	6	21,955	0.03%
2024/04/12	11.2	24.97	0	0.00	24.85	11.2	21,603	0.05%
2024/04/11	104	25.45	0	0.00	25.30	104	21,411	0.49%	大買/鉅額交易
2024/04/10	11	25.75	8	26.12	25.60	3	21,174	0.01%
2024/04/09	303.2	26.05	22	25.59	26.05	281.2	20,756	1.35%	大買/鉅額交易
2024/04/08	0	0.00	13.6	24.92	25.00	-13.6	19,149	-0.07%
2024/04/03	24	24.69	9.5	24.66	24.65	14.5	18,646	0.08%
2024/04/02	0	0.00	18	24.11	24.30	-18	18,076	-0.10%
2024/04/01	0.2	24.00	2	23.95	24.00	-1.8	18,022	-0.01%
2024/03/29	0	0.00	10	23.94	23.90	-10	18,075	-0.06%
2024/03/28	16	23.88	0	0.00	23.80	16	18,183	0.09%
2024/03/27	1	23.95	3	23.95	23.90	-2	18,448	-0.01%
2024/03/26	1	23.85	4	23.88	24.00	-3	18,659	-0.02%
2024/03/25	31	23.81	0	0.00	23.85	31	19,003	0.16%
2024/03/22	1	23.80	2	23.95	23.95	-1	19,488	-0.01%
2024/03/21	3.2	23.65	12	23.80	23.85	-8.8	20,422	-0.04%
2024/03/20	7	23.62	0	0.00	23.50	7	21,978	0.03%
2024/03/19	3	23.67	0	0.00	23.65	3	22,295	0.01%
2024/03/18	4.1	23.70	0	0.00	23.70	4.1	22,698	0.02%
2024/03/14	0	0.00	0.1	24.05	24.05	-0.1	23,135	0.00%
2024/03/13	4	23.90	14.1	23.89	23.95	-10.1	23,130	-0.04%
2024/03/12	2	24.15	0	0.00	24.15	2	22,921	0.01%
2024/03/11	1.2	24.05	0	0.00	24.05	1.2	23,083	0.01%
2024/03/08	10	23.90	12	24.05	24.10	-2	23,355	-0.01%
2024/03/07	10	23.95	1	23.90	23.95	9	23,599	0.04%
2024/03/06	12	24.05	10	24.20	24.05	2	24,137	0.01%
2024/03/05	5	24.10	0	0.00	24.05	5	25,743	0.02%
2024/03/04	6	24.20	6	24.12	24.20	0	26,527	0.00%
2024/03/01	2.2	24.36	10	24.35	24.45	-7.8	27,266	-0.03%
2024/02/29	1	24.55	9.5	24.65	24.60	-8.5	27,983	-0.03%
2024/02/27	15	24.67	0	0.00	24.65	15	28,695	0.05%
2024/02/26	1	24.95	0	0.00	24.90	1	29,191	0.00%
2024/02/23	0.1	25.10	0	0.00	25.00	0.1	29,768	0.00%
2024/02/22	2	25.20	13.7	25.15	25.15	-11.7	30,494	-0.04%
2024/02/21	5.2	25.25	2	25.20	25.25	3.2	30,630	0.01%
2024/02/20	0	0.00	0.3	25.30	25.30	-0.3	30,797	0.00%
2024/02/19	1	25.40	12	25.20	25.40	-11	31,056	-0.04%
2024/02/16	2.2	24.95	4	24.85	24.90	-1.8	31,421	-0.01%
2024/02/15	9	24.67	3	24.68	24.60	6	31,562	0.02%
2024/02/05	48	24.86	5.1	24.95	24.85	42.9	31,422	0.14%
2024/02/02	1	25.05	0.1	25.20	25.15	0.9	31,452	0.00%
2024/02/01	0.2	25.25	0.2	25.25	25.25	0	31,600	0.00%
2024/01/31	10	24.95	10	25.00	25.15	0	31,838	0.00%
2024/01/29	0	0.00	1.1	25.46	25.45	-1.1	32,286	0.00%
2024/01/25	7	25.01	0	0.00	25.10	7	32,373	0.02%
2024/01/24	3	25.05	8	25.09	25.15	-5	32,398	-0.02%
2024/01/23	2	24.75	7	24.84	24.80	-5	32,402	-0.02%
2024/01/22	5	24.65	6.3	24.83	24.75	-1.3	32,302	0.00%
2024/01/19	10	24.64	0	0.00	24.65	10	32,342	0.03%
2024/01/18	2	24.85	19	24.88	24.80	-17	32,343	-0.05%
2024/01/17	24	25.07	20	24.95	24.80	4	32,692	0.01%
2024/01/16	10	25.48	4	25.38	25.20	6	32,521	0.02%
2024/01/15	0	0.00	4	25.98	25.80	-4	32,397	-0.01%
2024/01/11	5	25.75	0	0.00	25.80	5	33,234	0.02%
2024/01/10	2	25.75	10	25.85	25.85	-8	34,221	-0.02%
2024/01/09	5	26.24	1.4	26.10	26.00	3.6	34,423	0.01%
2024/01/08	1	26.60	11	26.69	26.50	-10	34,277	-0.03%
2024/01/05	0	0.00	11	26.65	26.70	-11	34,359	-0.03%
2024/01/04	0	0.00	1	26.60	26.70	-1	34,474	0.00%
2024/01/03	4	26.70	0	0.00	26.70	4	34,778	0.01%
2024/01/02	2	26.75	3	26.95	27.00	-1	34,674	0.00%
2023/12/28	0	0.00	3	26.95	27.00	-3	35,276	-0.01%
2023/12/26	0	0.00	14	26.85	26.90	-14	35,611	-0.04%
2023/12/25	11	26.76	12	26.80	26.85	-1	36,045	0.00%
2023/12/22	1	26.55	129	26.55	26.75	-128	36,644	-0.35%	大賣/鉅額交易
2023/12/21	0	0.00	11	26.53	26.60	-11	36,500	-0.03%
2023/12/20	3	26.62	3	26.80	26.55	0	36,266	0.00%
2023/12/19	1	26.30	117.1	26.41	26.65	-116.1	35,930	-0.32%	大賣/鉅額交易
2023/12/18	26	26.73	11	26.96	26.65	15	35,758	0.04%
2023/12/15	153	26.20	46	26.10	26.45	107	34,745	0.31%	大買/鉅額交易
2023/12/14	5	25.25	7	25.40	25.40	-2	33,085	-0.01%
2023/12/13	16	25.09	10	25.20	25.15	6	32,610	0.02%
2023/12/12	21	25.47	5	25.55	25.45	16	32,687	0.05%
2023/12/11	6	25.81	0	0.00	25.70	6	32,312	0.02%
2023/12/07	1	26.15	0	0.00	26.05	1	31,646	0.00%
2023/12/06	2	26.20	2	26.15	26.25	0	31,648	0.00%
2023/12/05	0	0.00	5	26.03	26.10	-5	31,527	-0.02%
2023/12/04	4	25.80	5	26.05	26.05	-1	31,330	0.00%
2023/12/01	4.3	25.81	0	0.00	26.00	4.3	30,872	0.01%
2023/11/30	5	25.91	0	0.00	26.20	5	30,075	0.02%
2023/11/29	2	25.98	0	26.05	26.20	2	28,343	0.01%
2023/11/28	8	26.04	16	26.10	26.10	-8	27,448	-0.03%
2023/11/27	4	25.60	109	25.78	26.15	-105	26,911	-0.39%	大賣/鉅額交易
2023/11/24	2	25.50	4	25.90	25.90	-2	26,050	-0.01%
2023/11/22	1	25.30	10	25.77	25.80	-9	24,680	-0.04%
2023/11/21	22	25.55	6	25.51	25.70	16	24,330	0.07%
2023/11/20	16	25.31	2	25.35	25.30	14	23,784	0.06%
2023/11/17	4	25.08	2	25.18	25.20	2	23,897	0.01%
2023/11/16	1	25.15	8	25.19	25.20	-7	23,902	-0.03%
2023/11/15	1	24.80	2	24.90	24.95	-1	23,694	0.00%
2023/11/14	3	24.32	2	24.55	24.55	1	23,488	0.00%
2023/11/13	5	24.50	0	0.00	24.50	5	23,736	0.02%
2023/11/09	2	24.30	2	24.55	24.55	0	23,952	0.00%
2023/11/08	2	24.58	0	0.00	24.60	2	24,099	0.01%
2023/11/07	7	24.65	2	24.65	24.80	5	24,043	0.02%
2023/11/06	8	25.10	8	25.23	25.00	0	24,007	0.00%
2023/11/03	0	0.00	7	24.54	24.55	-7	23,732	-0.03%
2023/11/02	0.1	24.30	31	24.28	24.25	-30.9	23,784	-0.13%
2023/11/01	0.1	24.20	0	0.00	24.05	0.1	23,862	0.00%
2023/10/30	1	24.10	0	0.00	24.10	1	24,425	0.00%
2023/10/27	3	24.12	5	24.05	24.00	-2	24,546	-0.01%
2023/10/26	1	24.05	1	24.20	24.05	0	24,855	0.00%
2023/10/25	0	0.00	0.6	23.75	24.40	-0.6	24,877	0.00%
2023/10/24	4	23.61	0	0.00	23.60	4	24,831	0.02%
2023/10/23	2	23.85	0	0.00	23.80	2	24,893	0.01%
2023/10/20	4	24.00	3	24.00	23.90	1	24,917	0.00%
2023/10/19	8.1	24.37	1	24.60	24.50	7.1	24,651	0.03%
2023/10/18	5.3	24.30	1	24.85	24.85	4.3	24,631	0.02%
2023/10/17	3	24.48	2.2	24.75	24.75	0.8	23,878	0.00%
2023/10/16	8	24.62	5	24.62	24.75	3	23,809	0.01%
2023/10/13	2	24.70	2	24.90	24.85	0	23,802	0.00%
2023/10/12	0	0.00	8	24.88	24.85	-8	23,787	-0.03%
2023/10/11	12	24.45	0	0.00	24.60	12	23,649	0.05%
2023/10/06	2	24.38	0	0.00	24.65	2	23,291	0.01%
2023/10/05	1	24.60	4	24.50	24.55	-3	23,213	-0.01%
2023/10/04	10	24.53	0	0.00	24.25	10	22,864	0.04%
2023/10/03	15	24.94	3	24.92	24.85	12	22,390	0.05%
2023/10/02	9	25.04	5	25.25	25.25	4	22,231	0.02%
2023/09/28	9.1	25.09	7	25.19	25.25	2.1	22,362	0.01%
2023/09/27	7.6	25.44	0	0.00	25.45	7.6	21,904	0.03%
2023/09/26	2	26.03	0	0.00	26.05	2	21,314	0.01%
2023/09/25	4	26.18	0	0.00	26.20	4	21,227	0.02%
2023/09/22	3	26.20	0	0.00	26.20	3	21,466	0.01%
2023/09/21	8	26.13	0.2	26.35	26.15	7.8	21,461	0.04%
2023/09/20	5	26.57	5	26.55	26.50	0	21,129	0.00%
2023/09/19	2	26.60	2	26.60	26.50	0	21,163	0.00%
2023/09/18	0	0.00	4	26.78	26.75	-4	21,342	-0.02%
2023/09/15	8	26.49	2	26.78	26.60	6	21,363	0.03%
2023/09/14	1	26.60	6	26.45	26.60	-5	20,796	-0.02%
2023/09/13	2	26.38	0	0.00	26.35	2	20,744	0.01%
2023/09/08	4	26.36	0	0.00	26.35	4	20,807	0.02%
2023/09/07	5.5	26.50	0	0.00	26.50	5.5	20,793	0.03%
2023/09/06	1	26.85	0	0.00	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	0	0.00	2	26.93	27.05	-2	20,597	-0.01%
2023/09/01	0	0.00	1	26.80	26.70	-1	20,572	0.00%
2023/08/31	1.1	26.56	0	0.00	26.50	1.1	20,563	0.01%
2023/08/30	0	0.00	1	26.50	26.55	-1	20,161	-0.01%
2023/08/29	2	26.23	0	0.00	26.40	2	20,104	0.01%
2023/08/28	3.5	26.50	1	26.35	26.50	2.5	19,863	0.01%
2023/08/25	2	26.30	0	0.00	26.30	2	20,604	0.01%
2023/08/24	0	0.00	2	26.55	26.50	-2	20,759	-0.01%
2023/08/23	3	26.60	0	0.00	26.60	3	20,872	0.01%
2023/08/22	10.3	26.80	3	26.95	26.70	7.3	20,883	0.03%
2023/08/21	4.5	27.23	0	0.00	27.10	4.5	20,951	0.02%
2023/08/18	4.1	27.13	2	27.20	27.20	2.1	21,018	0.01%
2023/08/17	4.1	26.44	5	26.58	26.60	-0.9	20,864	0.00%
2023/08/16	11	26.96	0	0.00	26.85	11	20,669	0.05%
2023/08/15	16.5	27.43	1	27.50	27.10	15.5	20,450	0.08%
2023/08/14	3.5	27.25	5	27.56	27.20	-1.5	20,375	-0.01%
2023/08/11	12.1	27.77	0	0.00	27.65	12.1	20,288	0.06%
2023/08/10	12	27.91	0	0.00	27.90	12	20,157	0.06%
2023/08/09	4.6	27.97	5	28.00	28.15	-0.4	19,964	0.00%
2023/08/08	0.5	28.45	0	0.00	28.25	0.5	19,821	0.00%
2023/08/07	2	28.35	11	28.32	28.50	-9	19,652	-0.05%
2023/08/04	3	28.22	0	0.00	28.30	3	19,542	0.02%
2023/08/02	6	28.03	0	0.00	28.00	6	19,568	0.03%
2023/08/01	2.1	28.11	0	0.00	28.15	2.1	19,103	0.01%
2023/07/31	2	27.95	10	27.94	27.95	-8	19,064	-0.04%
2023/07/28	6.1	28.20	19	28.13	28.20	-12.9	18,801	-0.07%
2023/07/27	4	28.35	0	0.00	28.45	4	18,612	0.02%
2023/07/26	19	28.48	0	0.00	28.55	19	18,339	0.10%
2023/07/25	5	29.40	101	29.35	29.35	-96	18,191	-0.53%	大賣/
2023/07/24	1	29.30	400	29.35	29.40	-399	18,423	-2.17%	大賣/鉅額交易
2023/07/21	1	29.15	1	29.30	29.25	0	18,479	0.00%
2023/07/20	10	29.30	21	29.45	29.45	-11	18,429	-0.06%
2023/07/19	1	29.15	0	0.00	29.30	1	18,152	0.01%
2023/07/18	2	29.20	0	0.00	29.20	2	18,075	0.01%
2023/07/17	35	29.19	0	0.00	29.30	35	17,943	0.20%
2023/07/14	0	0.00	1	29.20	29.15	-1	18,019	-0.01%
2023/07/12	1	28.85	0	0.00	28.85	1	18,231	0.01%
2023/07/10	1	28.80	1.2	28.73	28.70	-0.2	18,897	0.00%
2023/07/07	3	28.67	0	0.00	28.65	3	19,088	0.02%
2023/07/06	15	28.99	0	0.00	28.95	15	19,032	0.08%
2023/07/05	1	29.50	9	29.51	29.50	-8	18,642	-0.04%
2023/07/03	0.5	29.60	0	0.00	29.80	0.5	18,535	0.00%
2023/06/30	10	29.45	5	29.60	29.40	5	18,572	0.03%
2023/06/29	3	29.65	0	0.00	29.65	3	18,275	0.02%
2023/06/27	0.1	29.70	0	0.00	29.75	0.1	18,219	0.00%
2023/06/14	0	0.00	31	29.80	29.65	-31	18,448	-0.17%
2023/06/13	2	29.70	0	0.00	29.60	2	18,504	0.01%
2023/06/09	0.1	29.85	0.1	29.85	29.75	0	18,691	0.00%
2023/06/06	1	29.80	1	29.85	29.90	0	19,059	0.00%
2023/06/05	0	0.00	2	29.53	29.60	-2	19,128	-0.01%
2023/06/02	0	0.00	2	29.33	29.40	-2	19,154	-0.01%
2023/06/01	0.1	29.30	0.8	29.25	29.10	-0.7	19,112	0.00%
2023/05/31	5	29.00	0	0.00	29.00	5	19,040	0.03%
2023/05/30	4	29.03	1	29.10	29.00	3	18,395	0.02%
2023/05/29	6	29.16	1	29.45	29.05	5	18,552	0.03%
2023/05/26	2	29.28	31	29.35	29.20	-29	18,590	-0.16%
2023/05/25	3	29.48	16	29.60	29.40	-13	18,417	-0.07%
2023/05/22	0	0.00	0	29.95	30.00	0	18,345	0.00%
2023/05/19	0	0.00	1	29.75	29.60	-1	18,103	-0.01%
2023/05/18	0	0.00	2	29.68	29.70	-2	18,078	-0.01%
2023/05/17	0	0.00	4	29.57	29.60	-4	18,061	-0.02%
2023/05/16	0.2	29.22	1	29.20	29.20	-0.8	17,856	0.00%
2023/05/10	0	0.00	20	29.30	29.35	-20	17,751	-0.11%
2023/05/08	0	0.00	5.2	29.23	29.30	-5.2	17,776	-0.03%
2023/05/05	3	28.97	2	29.15	29.10	1	17,797	0.01%
2023/05/04	15	29.03	0	0.00	29.10	15	17,883	0.08%
2023/05/02	0	0.00	16	29.33	29.30	-16	18,221	-0.09%
2023/04/28	1	29.05	2.4	29.16	29.10	-1.4	18,833	-0.01%
2023/04/27	8.1	28.86	0	0.00	28.90	8.1	18,787	0.04%
2023/04/26	8.1	29.24	0	0.00	29.30	8.1	18,472	0.04%
2023/04/25	14	29.83	5	30.05	29.75	9	18,392	0.05%
2023/04/24	1	30.05	0	0.00	30.05	1	18,492	0.01%
2023/04/21	3	30.27	0	0.00	30.15	3	18,533	0.02%
2023/04/20	2	30.30	0	0.00	30.45	2	18,599	0.01%
2023/04/19	10	30.40	0	0.00	30.45	10	19,090	0.05%
2023/04/18	1	30.65	1	30.70	30.70	0	18,913	0.00%
2023/04/17	9.3	30.78	1	30.75	30.75	8.3	18,886	0.04%
2023/04/14	10	30.98	0	0.00	31.10	10	18,795	0.05%
2023/04/13	3	31.42	20	31.42	31.45	-17	18,821	-0.09%
2023/04/12	0.1	31.10	0	0.00	31.10	0.1	18,533	0.00%
2023/04/11	15	30.86	0	0.00	30.90	15	18,691	0.08%
2023/04/10	1	30.85	1	31.10	30.90	0	18,960	0.00%
2023/04/07	1	30.85	35.5	30.77	30.80	-34.5	19,061	-0.18%
2023/04/06	1	30.75	1	30.80	30.80	0	19,260	0.00%
2023/03/30	0	0.00	0.9	30.95	31.00	-0.9	21,941	0.00%
2023/03/29	5	30.90	0	0.00	31.00	5	24,190	0.02%
2023/03/28	2.1	30.80	0	0.00	30.85	2.1	25,765	0.01%
2023/03/24	1	31.10	0	0.00	31.10	1	28,898	0.00%
2023/03/22	3	31.15	0	0.00	31.20	3	29,610	0.01%
2023/03/21	2	31.13	0	0.00	31.20	2	30,163	0.01%
2023/03/20	5	31.14	0	0.00	31.20	5	30,288	0.02%
2023/03/17	0	0.00	13	31.40	31.45	-13	30,414	-0.04%
2023/03/16	1	30.70	0	0.00	30.60	1	30,063	0.00%
2023/03/15	0	0.00	2	30.75	30.70	-2	30,163	-0.01%
2023/03/14	1	30.75	5	30.70	30.70	-4	30,388	-0.01%
2023/03/13	1.1	30.95	9	31.01	31.00	-7.9	30,657	-0.03%
2023/03/10	1	30.55	1.7	30.62	30.60	-0.7	30,725	0.00%
2023/03/09	19	31.16	0	0.00	30.75	19	30,970	0.06%
2023/03/08	15	31.20	4	31.15	31.20	11	31,556	0.03%
2023/03/07	0	0.00	21.1	31.07	31.10	-21.1	31,827	-0.07%
2023/03/06	1	30.80	1	30.90	30.80	0	32,278	0.00%
2023/03/03	3.1	30.70	3	30.68	30.70	0.1	32,666	0.00%
2023/03/02	0	0.00	2.1	30.72	30.65	-2.1	33,313	-0.01%
2023/03/01	29.2	30.52	0	0.00	30.30	29.2	33,269	0.09%
2023/02/24	14	31.55	0	0.00	31.40	14	32,884	0.04%
2023/02/23	0.3	31.95	1	31.90	31.80	-0.7	32,816	0.00%
2023/02/22	0	0.00	1	31.95	31.95	-1	32,943	0.00%
2023/02/21	0	0.00	64	32.05	32.10	-64	33,101	-0.19%
2023/02/20	2	31.63	14	31.97	32.00	-12	33,056	-0.04%
2023/02/17	0	0.00	1	31.70	31.70	-1	33,345	0.00%
2023/02/16	10	31.55	1	31.75	31.60	9	34,103	0.03%
2023/02/15	0	0.00	14	31.56	31.35	-14	34,376	-0.04%
2023/02/14	0	31.50	0	0.00	31.45	0	34,309	0.00%
2023/02/13	3.1	31.11	4	31.34	31.45	-0.9	34,452	0.00%
2023/02/10	9	31.20	0	0.00	31.25	9	34,587	0.03%
2023/02/09	12	31.40	16	31.30	31.30	-4	34,750	-0.01%
2023/02/07	0	0.00	3	31.37	31.45	-3	34,964	-0.01%
2023/02/06	5	31.15	2	31.28	31.05	3	34,949	0.01%
2023/02/03	2	31.48	4	31.45	31.40	-2	34,828	-0.01%
2023/02/02	4	31.74	403	31.75	31.95	-399	34,818	-1.15%	大賣/鉅額交易
2023/02/01	6	31.64	140	31.94	32.00	-134	34,770	-0.39%	大賣/鉅額交易
2023/01/31	55	31.95	4	31.93	31.65	51	34,785	0.15%
2023/01/30	100	31.75	22	32.00	32.10	78	34,490	0.23%
2023/01/17	0	0.00	6	31.05	31.20	-6	33,992	-0.02%
2023/01/16	1	31.05	13	31.10	31.05	-12	34,017	-0.04%
2023/01/13	1	31.35	1	31.40	31.05	0	34,090	0.00%
2023/01/12	1	30.95	8	31.09	31.05	-7	34,885	-0.02%
2023/01/11	1.1	30.75	0	0.00	30.70	1.1	34,972	0.00%
2023/01/10	1	30.75	0	0.00	30.85	1	35,179	0.00%
2023/01/09	0	0.00	10.7	30.76	30.95	-10.7	35,303	-0.03%
2023/01/06	1	29.90	1	30.15	30.15	0	34,989	0.00%
2023/01/04	5	29.87	2	30.10	29.90	3	35,277	0.01%
2023/01/03	2	29.60	5	30.13	30.25	-3	35,433	-0.01%
2022/12/30	1	29.80	22.5	30.08	29.80	-21.5	35,227	-0.06%
2022/12/29	27.2	29.87	0	0.00	29.95	27.2	35,231	0.08%
2022/12/28	0	0.00	2	30.60	30.60	-2	35,061	-0.01%
2022/12/27	4	30.36	1	30.35	30.30	3	34,931	0.01%
2022/12/26	2	30.65	9	30.63	30.60	-7	34,857	-0.02%
2022/12/23	9.1	30.30	23	30.48	30.70	-13.9	34,932	-0.04%
2022/12/22	19	29.93	77	30.48	30.65	-58	34,654	-0.17%
2022/12/21	405	29.60	37.2	29.44	29.70	367.8	32,460	1.13%	大買/鉅額交易
2022/12/20	2	28.53	6.2	28.81	28.45	-4.2	30,545	-0.01%
2022/12/19	22.3	28.48	2	29.05	28.30	20.3	29,331	0.07%
2022/12/16	2	29.00	2	29.25	29.40	0	27,890	0.00%
2022/12/15	14	29.31	3	29.48	29.25	11	26,717	0.04%
2022/12/14	1	29.05	1	29.25	29.05	0	26,766	0.00%
2022/12/13	3	29.10	6	29.28	29.15	-3	27,093	-0.01%
2022/12/12	0.1	28.95	5	28.84	29.00	-4.9	26,667	-0.02%
2022/12/09	12	28.89	0	0.00	29.05	12	27,144	0.04%
2022/12/08	3	29.05	2	29.00	28.95	1	27,143	0.00%
2022/12/07	1	29.20	0	0.00	29.00	1	27,079	0.00%
2022/12/06	0.1	29.05	6	29.10	29.00	-6	27,066	-0.02%
2022/12/05	1	28.70	41	29.00	29.20	-40	26,901	-0.15%
2022/12/01	1	29.40	0	0.00	29.25	1	26,934	0.00%
2022/11/30	0	0.00	4	29.18	29.15	-4	26,661	-0.02%
2022/11/29	0	0.00	4	28.80	28.70	-4	26,061	-0.02%
2022/11/28	9.1	28.30	0	0.00	27.90	9.1	25,715	0.04%
2022/11/24	20	29.20	20.1	29.34	29.20	-0.1	24,984	0.00%
2022/11/23	5	28.95	12	28.99	29.00	-7	24,482	-0.03%
2022/11/22	6	28.94	2	28.93	29.00	4	24,459	0.02%
2022/11/21	10	28.88	8	28.72	29.00	2	24,325	0.01%
2022/11/18	2	28.23	1.1	28.49	28.40	0.9	24,031	0.00%
2022/11/17	5	28.38	1	28.40	28.40	4	23,905	0.02%
2022/11/16	4	28.75	2	28.93	28.80	2	23,797	0.01%
2022/11/15	8	28.60	8	28.86	29.10	0	23,637	0.00%
2022/11/14	4	28.49	15	28.78	28.95	-11	23,327	-0.05%
2022/11/11	1	27.80	8	27.99	28.00	-7	22,650	-0.03%
2022/11/10	0	0.00	5	27.55	27.55	-5	22,457	-0.02%
2022/11/09	0	0.00	2	27.75	27.80	-2	22,554	-0.01%
2022/11/08	0	0.00	0	27.30	27.40	0	22,670	0.00%
2022/11/07	0	0.00	7	27.05	27.15	-7	22,823	-0.03%
2022/11/04	5	26.80	7	26.70	26.75	-2	22,951	-0.01%
2022/11/02	1	27.00	0	0.00	27.20	1	22,868	0.00%
2022/11/01	1	26.85	0	0.00	27.00	1	23,055	0.00%
2022/10/31	5	26.91	1	26.85	26.85	4	23,188	0.02%
2022/10/28	1	26.65	0	0.00	27.15	1	23,351	0.00%
2022/10/27	5	27.11	0	0.00	27.05	5	23,482	0.02%
2022/10/26	0	0.00	1	27.30	27.30	-1	23,716	0.00%
2022/10/25	2	27.30	0	0.00	27.25	2	24,274	0.01%
2022/10/24	6	27.99	0	0.00	28.00	6	24,257	0.02%
2022/10/21	1	27.90	5	27.91	28.05	-4	24,644	-0.02%
2022/10/20	0	0.00	2	27.93	28.60	-2	25,118	-0.01%
2022/10/19	2	27.40	1	27.50	27.45	1	25,560	0.00%
2022/10/18	0	0.00	0	27.20	27.20	0	26,871	0.00%
2022/10/17	0	0.00	2	26.90	27.05	-2	27,554	-0.01%
2022/10/14	1	27.25	0	0.00	26.90	1	28,299	0.00%
2022/10/13	1.1	27.37	0	0.00	26.90	1.1	28,945	0.00%
2022/10/12	2	27.48	0	0.00	27.50	2	29,660	0.01%
2022/10/11	0	0.00	1	27.00	27.35	-1	30,472	0.00%
2022/10/07	1	27.70	0	0.00	27.55	1	30,607	0.00%
2022/10/06	0	0.00	0	27.68	27.80	0	30,887	0.00%
2022/10/05	0	0.00	1.1	27.60	27.60	-1.1	31,326	0.00%
2022/10/04	6	26.99	6	27.21	27.20	0	31,457	0.00%
2022/10/03	0	0.00	1	26.45	26.45	-1	31,377	0.00%
2022/09/30	1	26.55	1	26.70	26.70	0	31,568	0.00%
2022/09/29	1	26.80	0	0.00	27.00	1	31,718	0.00%
2022/09/28	0	26.65	2	26.60	26.65	-2	31,910	-0.01%
2022/09/26	12.1	27.20	7	27.15	27.10	5.1	32,168	0.02%
2022/09/23	13	27.85	2	28.00	27.85	11	32,220	0.03%
2022/09/22	6	27.64	5	27.55	28.45	1	32,618	0.00%
2022/09/21	7	27.99	0	0.00	28.35	7	32,579	0.02%
2022/09/20	40	28.74	6	28.73	28.60	34	32,492	0.10%
2022/09/19	1	29.35	1	29.55	29.30	0	32,363	0.00%
2022/09/16	1	29.25	1	29.40	29.35	0	33,347	0.00%
2022/09/15	8	29.41	3	29.55	29.50	5	34,769	0.01%
2022/09/14	3	29.27	0	0.00	29.30	3	35,334	0.01%
2022/09/13	0	29.55	9	29.58	29.80	-9	36,034	-0.02%
2022/09/12	20	29.65	8.1	29.65	29.70	11.9	36,581	0.03%
2022/09/08	0	0.00	3	29.25	29.25	-3	37,020	-0.01%
2022/09/07	6	29.07	0.1	29.20	28.75	5.9	36,978	0.02%
2022/09/06	3	29.08	0	0.00	29.20	3	36,898	0.01%
2022/09/01	7.1	28.51	2	28.45	28.55	5.1	37,280	0.01%
2022/08/30	0.1	28.85	0	0.00	29.00	0.1	37,157	0.00%
2022/08/29	5	28.83	4	28.60	28.80	1	37,256	0.00%
2022/08/26	2	29.15	2.5	29.27	29.25	-0.5	37,425	0.00%
2022/08/25	3	29.15	0	0.00	29.15	3	37,641	0.01%
2022/08/23	1	28.85	0	0.00	28.80	1	38,628	0.00%
2022/08/22	1.1	29.00	2	28.98	29.00	-0.9	38,968	0.00%
2022/08/19	0	0.00	6	29.10	29.20	-6	39,180	-0.02%
2022/08/18	11	29.00	0	0.00	29.20	11	39,328	0.03%
2022/08/17	2	29.25	1	29.15	29.20	1	39,403	0.00%
2022/08/16	8	29.09	0	0.00	29.00	8	39,474	0.02%
2022/08/15	0	0.00	9	29.20	29.15	-9	39,619	-0.02%
2022/08/12	5	28.84	25	28.84	28.75	-20	39,496	-0.05%
2022/08/11	20	28.23	1	28.35	28.45	19	39,794	0.05%
2022/08/09	2	28.03	0	0.00	28.00	2	40,151	0.00%
2022/08/08	1	27.95	0	0.00	27.95	1	40,390	0.00%
2022/08/05	2	28.10	0	0.00	28.30	2	40,506	0.00%
2022/08/04	1	27.75	3	27.95	27.85	-2	41,128	0.00%
2022/08/03	3	28.08	23	28.05	28.05	-20	41,320	-0.05%
2022/08/02	2	28.18	12	28.23	28.35	-10	41,442	-0.02%
2022/08/01	3	28.42	23	28.15	28.60	-20	41,478	-0.05%
2022/07/29	0	0.00	1	27.60	27.70	-1	41,131	0.00%
2022/07/28	15	27.40	2	27.43	27.35	13	41,080	0.03%
2022/07/27	10	27.60	2	27.60	27.60	8	40,652	0.02%
2022/07/26	4	27.93	0	0.00	27.85	4	40,201	0.01%
2022/07/25	19	31.20	7	31.01	31.30	12	38,908	0.03%
2022/07/22	3	30.68	13	30.70	30.80	-10	37,598	-0.03%
2022/07/21	6	30.13	6	30.35	30.50	0	37,530	0.00%
2022/07/20	4	30.25	3	30.43	30.50	1	37,597	0.00%
2022/07/19	18	30.14	5	30.18	30.25	13	37,829	0.03%
2022/07/18	11	28.85	7	29.46	30.65	4	37,556	0.01%
2022/07/15	5	28.95	0	0.00	28.95	5	37,284	0.01%
2022/07/14	1	28.75	2	29.18	29.25	-1	37,327	0.00%
2022/07/13	35	29.00	19	28.96	29.05	16	37,205	0.04%
2022/07/12	5	28.87	1.3	29.08	28.90	3.7	37,380	0.01%
2022/07/11	1	29.20	1	29.40	29.10	0	37,386	0.00%
2022/07/08	5	29.40	8	29.34	29.35	-3	37,433	-0.01%
2022/07/07	9	29.04	2	28.90	29.05	7	37,445	0.02%
2022/07/06	11	29.04	3	29.05	29.00	8	37,525	0.02%
2022/07/05	1	29.20	0	0.00	29.20	1	37,503	0.00%
2022/07/04	46	28.82	6	28.71	28.65	40	37,438	0.11%
2022/07/01	18	28.72	43	28.63	28.70	-25	37,570	-0.07%
2022/06/30	28	28.61	26	28.62	28.45	2	37,595	0.01%
2022/06/29	2	29.05	19	29.21	29.10	-17	37,376	-0.05%
2022/06/28	13	29.06	3	29.10	29.20	10	37,287	0.03%
2022/06/27	42	29.54	25	29.51	29.45	17	37,947	0.04%
2022/06/24	42	29.04	1	28.85	29.00	41	37,870	0.11%
2022/06/23	35.1	29.38	13	30.17	29.00	22.1	37,318	0.06%
2022/06/22	28.2	31.43	12	31.62	31.00	16.2	36,074	0.04%
2022/06/21	40.1	31.87	6	31.68	31.85	34.1	36,046	0.09%
2022/06/20	20	32.66	5	32.56	32.15	15	35,923	0.04%
2022/06/17	20	33.26	9	33.36	33.15	11	36,269	0.03%
2022/06/16	13	33.97	2	34.05	33.55	11	37,274	0.03%
2022/06/15	5	33.88	0	0.00	33.80	5	37,870	0.01%
2022/06/14	3	34.05	2	33.98	34.00	1	38,213	0.00%
2022/06/13	8	33.94	1	34.00	34.00	7	38,572	0.02%
2022/06/10	0	0.00	14	34.51	34.50	-14	38,856	-0.04%
2022/06/09	4	34.50	10	34.50	34.50	-6	39,372	-0.02%
2022/06/08	0	0.00	5	34.70	34.75	-5	39,835	-0.01%
2022/06/07	2	34.48	2	34.68	34.75	0	40,450	0.00%
2022/06/06	14	34.49	11	34.51	34.65	3	40,918	0.01%
2022/06/02	9	33.74	0	0.00	33.75	9	43,066	0.02%
2022/06/01	4.7	34.30	52	34.30	34.15	-47.3	45,450	-0.10%
2022/05/31	10	34.25	10	34.50	34.65	0	46,099	0.00%
2022/05/30	7	34.54	10	34.50	34.50	-3	46,569	-0.01%
2022/05/27	15	34.13	7	34.24	34.40	8	48,683	0.02%
2022/05/26	4	34.05	7	34.11	34.05	-3	51,413	-0.01%
2022/05/25	1	33.80	1	33.85	33.85	0	51,818	0.00%
2022/05/24	6	33.79	17	33.84	33.55	-11	52,381	-0.02%
2022/05/23	4	33.56	6.1	33.56	33.55	-2.1	52,385	0.00%
2022/05/20	11	33.30	5	33.29	33.35	6	52,925	0.01%
2022/05/19	26	33.06	11	33.10	32.95	15	54,374	0.03%
2022/05/18	2	33.30	4	33.44	33.55	-2	54,064	0.00%
2022/05/17	59	33.06	0	0.00	33.00	59	53,964	0.11%
2022/05/16	5	33.50	59	33.50	33.20	-54	53,866	-0.10%
2022/05/13	17	33.41	17	33.39	33.35	0	53,809	0.00%
2022/05/12	21	33.79	12	33.30	33.20	9	53,805	0.02%
2022/05/11	136	34.31	0	0.00	34.20	136	53,590	0.25%	大買/鉅額交易
2022/05/10	7	34.55	0	0.00	34.60	7	54,067	0.01%
2022/05/09	7	35.11	0	0.00	35.00	7	54,035	0.01%
2022/05/06	56	35.80	0	35.95	35.80	56	54,204	0.10%
2022/05/05	4	36.35	5	36.53	36.35	-1	54,535	0.00%
2022/05/04	5	36.10	0	0.00	36.05	5	54,598	0.01%
2022/05/03	7	35.71	3	35.97	36.00	4	55,028	0.01%
2022/04/29	3	36.17	0	0.00	36.10	3	55,166	0.01%
2022/04/28	15	36.15	9	36.06	36.05	6	55,356	0.01%
2022/04/27	21	35.53	1	35.55	35.60	20	55,156	0.04%
2022/04/26	10	36.29	12	36.80	36.10	-2	54,761	0.00%
2022/04/25	39	36.79	46	36.75	36.60	-7	53,900	-0.01%
2022/04/22	16	37.77	0	0.00	37.60	16	52,950	0.03%
2022/04/21	11	38.07	0	0.00	37.80	11	52,606	0.02%
2022/04/20	10	38.41	66	38.39	38.30	-56	52,794	-0.11%
2022/04/19	1	38.60	2	38.65	38.60	-1	52,524	0.00%
2022/04/18	21	38.61	11	38.64	38.50	10	52,635	0.02%
2022/04/15	1	39.55	32	39.53	39.55	-31	52,034	-0.06%
2022/04/14	0	0.00	11	39.56	39.50	-11	51,916	-0.02%
2022/04/13	6.1	39.55	16	39.58	39.50	-9.9	51,893	-0.02%
2022/04/12	15	39.38	10	39.10	39.35	5	51,767	0.01%
2022/04/11	1	39.25	9	39.30	39.40	-8	51,913	-0.02%
2022/04/08	1	38.95	5	39.10	39.20	-4	51,975	-0.01%
2022/04/07	105	39.01	7	39.33	38.80	98	51,777	0.19%	大買/
2022/04/06	1	39.00	4	39.11	39.35	-3	51,641	-0.01%
2022/04/01	10	38.89	5	39.18	39.20	5	51,380	0.01%
2022/03/31	0	0.00	3	38.98	38.95	-3	51,152	-0.01%
2022/03/30	24	38.74	23	38.62	38.95	1	51,097	0.00%
2022/03/29	3	39.42	2	39.50	39.40	1	50,742	0.00%
2022/03/28	5	39.69	42	39.48	40.00	-37	51,021	-0.07%
2022/03/25	13	40.00	28	40.01	40.00	-15	51,552	-0.03%
2022/03/24	1	40.00	4	40.09	40.00	-3	52,528	-0.01%
2022/03/23	13	39.68	7	39.91	40.00	6	54,775	0.01%
2022/03/22	52	40.04	65	39.99	39.80	-13	54,252	-0.02%
2022/03/21	167.2	39.84	185	39.95	39.75	-17.8	53,362	-0.03%	大買/大賣/
2022/03/18	0	0.00	24	39.03	39.05	-24	52,118	-0.05%
2022/03/17	10	38.80	1	38.85	38.85	9	52,028	0.02%
2022/03/16	13	38.53	8	38.53	38.55	5	51,788	0.01%
2022/03/15	8	38.59	14	38.54	38.70	-6	51,350	-0.01%
2022/03/14	13	38.74	15	38.82	38.80	-2	51,489	0.00%
2022/03/11	7	38.40	8	38.44	38.45	-1	51,578	0.00%
2022/03/10	11	38.28	35	38.29	38.30	-24	51,322	-0.05%
2022/03/09	2	37.80	51	37.99	37.95	-49	51,268	-0.10%
2022/03/08	64	37.94	36	38.74	37.40	28	51,327	0.05%
2022/03/07	168	38.82	134.3	38.61	39.00	33.7	49,111	0.07%	大買/大賣/
2022/03/04	9	38.47	17	38.58	38.40	-8	47,384	-0.02%
2022/03/03	9	38.67	21	38.72	38.60	-12	46,773	-0.03%
2022/03/02	92	38.14	155	38.52	38.30	-63	46,191	-0.14%	大賣/
2022/03/01	198	37.97	161	38.11	37.95	37	44,202	0.08%	大買/大賣/
2022/02/25	13	35.63	2	35.85	36.00	11	42,061	0.03%
2022/02/24	7	35.38	3	35.63	35.25	4	42,501	0.01%
2022/02/23	1	36.00	2	36.30	36.05	-1	42,451	0.00%
2022/02/22	22	35.97	5	35.85	36.15	17	43,040	0.04%
2022/02/21	5	36.43	49	36.35	36.45	-44	42,972	-0.10%
2022/02/18	28	35.60	73	35.58	35.65	-45	41,854	-0.11%
2022/02/17	1	35.70	32	35.41	35.55	-31	42,578	-0.07%
2022/02/16	2	35.30	5	35.38	35.45	-3	42,957	-0.01%
2022/02/15	1	35.10	0	0.00	35.05	1	43,153	0.00%
2022/02/14	1	35.15	30	35.24	35.50	-29	44,071	-0.07%
2022/02/11	0	0.00	20	35.60	35.70	-20	44,111	-0.05%
2022/02/10	2	35.08	39	35.50	35.65	-37	44,572	-0.08%
2022/02/09	189	34.85	6	34.78	34.95	183	45,114	0.41%	大買/鉅額交易
2022/02/08	0	0.00	6	34.30	34.50	-6	45,278	-0.01%
2022/02/07	12	34.06	4	34.01	34.25	8	45,222	0.02%
2022/01/26	0	0.00	0.2	33.70	33.65	-0.2	44,871	0.00%
2022/01/25	11	33.45	7	33.51	33.45	4	45,226	0.01%
2022/01/24	9	33.34	0	0.00	33.45	9	45,308	0.02%
2022/01/21	10	33.94	3	33.92	33.85	7	45,414	0.02%
2022/01/20	0	0.00	5	34.05	34.15	-5	45,443	-0.01%
2022/01/19	13	34.17	0	0.00	34.05	13	45,523	0.03%
2022/01/18	4	34.65	0	0.00	34.60	4	45,378	0.01%
2022/01/17	9	34.80	0	0.00	35.00	9	45,320	0.02%
2022/01/14	8	34.88	0	0.00	35.20	8	45,763	0.02%
2022/01/13	3	35.40	10	35.45	35.50	-7	45,982	-0.02%
2022/01/12	0	0.00	7	34.69	34.85	-7	45,897	-0.02%
2022/01/11	0	34.65	15	34.70	34.55	-15	46,055	-0.03%
2022/01/07	0	0.00	110	34.65	34.80	-110	46,604	-0.24%	大賣/鉅額交易
2022/01/05	2	34.80	22	34.83	34.85	-20	48,035	-0.04%
2022/01/04	16	34.48	270	34.52	34.45	-254	48,871	-0.52%	大賣/鉅額交易
2022/01/03	9.2	34.91	395	35.17	35.00	-385.8	50,850	-0.76%	大賣/鉅額交易
2021/12/30	0	0.00	2	35.30	35.35	-2	52,763	0.00%
2021/12/29	2	35.18	4	35.22	35.25	-2	53,518	0.00%
2021/12/28	0	0.00	80	35.30	35.40	-80	54,578	-0.15%
2021/12/27	0	0.00	0.8	35.50	35.25	-0.8	56,025	0.00%
2021/12/24	0	0.00	16	35.63	35.55	-16	57,136	-0.03%
2021/12/23	3	35.22	20	35.35	35.50	-17	58,005	-0.03%
2021/12/22	3.5	35.57	0	0.00	35.65	3.5	58,667	0.01%
2021/12/21	11.5	35.10	39	35.39	35.70	-27.5	58,881	-0.05%
2021/12/20	44	36.07	27	35.98	35.60	17	58,942	0.03%
2021/12/17	126	35.61	90	35.38	35.45	36	59,029	0.06%	大買/
2021/12/16	0	0.00	2	34.25	34.35	-2	57,916	0.00%
2021/12/14	5	34.16	7	34.21	34.10	-2	62,281	0.00%
2021/12/13	102	34.72	91	34.72	34.60	11	63,530	0.02%	大買/
2021/12/10	155	34.36	4	34.60	34.20	151	64,452	0.23%	大買/鉅額交易
2021/12/09	2	34.15	11	34.33	34.35	-9	66,455	-0.01%
2021/12/08	10.4	34.40	37	34.24	34.10	-26.6	70,615	-0.04%
2021/12/07	103	34.24	40	34.22	34.35	63	72,968	0.09%	大買/
2021/12/06	2	33.90	5	34.05	33.90	-3	73,256	0.00%
2021/12/03	200	34.05	7	34.09	34.10	193	75,227	0.26%	大買/鉅額交易
2021/12/02	91	33.86	29	33.66	33.90	62	76,797	0.08%
2021/12/01	1	32.50	3	33.05	33.10	-2	80,169	0.00%
2021/11/30	4	32.55	0	0.00	32.55	4	80,717	0.00%
2021/11/29	3	32.65	0	0.00	32.90	3	80,965	0.00%
2021/11/26	20	33.10	0	0.00	33.05	20	82,473	0.02%
2021/11/25	6	33.87	18	33.79	33.80	-12	84,298	-0.01%
2021/11/24	21	33.42	51	33.47	33.80	-30	85,281	-0.04%
2021/11/23	34	33.10	15	33.10	33.10	19	85,030	0.02%
2021/11/22	2	32.53	0.5	32.60	32.60	1.5	85,720	0.00%
2021/11/19	24	32.80	11	32.62	32.60	13	85,464	0.02%
2021/11/18	23	33.02	3	33.00	32.95	20	85,350	0.02%
2021/11/17	13	33.09	0.2	33.20	33.05	12.8	85,254	0.02%
2021/11/16	30	33.18	8	33.38	33.15	22	85,867	0.03%
2021/11/15	17	33.69	0	0.00	33.65	17	86,885	0.02%
2021/11/12	28	34.22	32	34.48	34.25	-4	87,589	0.00%
2021/11/11	42	34.34	58.2	34.59	34.35	-16.2	88,779	-0.02%
2021/11/10	24	34.17	0	0.00	34.10	24	89,287	0.03%
2021/11/09	19	34.62	32	34.69	34.50	-13	90,324	-0.01%
2021/11/08	31	34.15	70	34.17	34.40	-39	91,701	-0.04%
2021/11/05	18	33.15	0.4	33.05	33.10	17.7	92,321	0.02%
2021/11/04	8	33.28	2	33.28	33.25	6	92,825	0.01%
2021/11/03	6.2	33.40	0	0.00	33.50	6.2	94,533	0.01%
2021/11/02	14	33.51	14	33.89	33.20	0	94,832	0.00%
2021/11/01	9	33.45	5	33.35	33.40	4	95,030	0.00%
2021/10/29	10	33.47	13	33.58	33.60	-3	94,890	0.00%
2021/10/28	7.5	33.83	0	0.00	33.70	7.5	95,227	0.01%
2021/10/27	11	33.90	8	33.93	33.90	3	96,087	0.00%
2021/10/26	1	33.75	14	33.80	33.75	-13	97,605	-0.01%
2021/10/25	9	33.24	0	0.00	33.30	9	98,219	0.01%
2021/10/22	12	33.40	9	33.37	33.30	3	98,964	0.00%
2021/10/21	3	33.90	23	33.96	33.90	-20	99,159	-0.02%
2021/10/20	9	33.69	18	33.94	33.55	-9	99,433	-0.01%
2021/10/19	8	33.49	1	33.70	33.45	7	99,794	0.01%
2021/10/18	2	33.45	225	33.62	33.65	-223	100,584	-0.22%	大賣/鉅額交易
2021/10/15	9	33.07	309	33.27	33.20	-300	102,281	-0.29%	大賣/鉅額交易
2021/10/14	18	32.67	9	32.76	32.75	9	103,758	0.01%
2021/10/13	15	32.65	34	32.73	32.40	-19	104,658	-0.02%
2021/10/12	468	33.33	10	33.36	33.40	458	104,445	0.44%	大買/鉅額交易
2021/10/08	107	33.78	15	33.48	33.20	92	104,600	0.09%	大買/
2021/10/07	50	34.41	16	34.68	34.50	34	103,854	0.03%
2021/10/06	23	35.45	2	35.05	35.05	21	103,972	0.02%
2021/10/05	23	34.88	17	35.16	35.60	6	104,986	0.01%
2021/10/04	70	35.21	5	35.33	35.00	65	105,213	0.06%
2021/10/01	42	35.91	45	35.85	35.85	-3	105,938	0.00%
2021/09/30	68.2	35.89	31	36.04	36.30	37.2	108,394	0.03%
2021/09/29	51	35.33	5	35.33	35.20	46	109,385	0.04%
2021/09/28	22	35.69	13	35.73	35.75	9	111,723	0.01%
2021/09/27	32	35.98	1	36.30	35.95	31	114,020	0.03%
2021/09/24	24	36.19	118	36.09	36.00	-94	119,606	-0.08%	大賣/
2021/09/23	258	36.44	16	36.38	36.15	242	128,294	0.19%	大買/鉅額交易
2021/09/22	40.5	36.30	34	36.42	36.30	6.5	133,199	0.00%
2021/09/17	25	37.96	19	37.99	37.80	6	135,500	0.00%
2021/09/16	17	38.91	5	38.97	38.50	12	134,743	0.01%
2021/09/15	5.4	39.10	18	39.16	39.25	-12.6	134,636	-0.01%
2021/09/14	12	39.92	63	39.80	39.85	-51	135,759	-0.04%
2021/09/13	53	39.96	113	39.62	40.05	-60	138,433	-0.04%	大賣/
2021/09/10	56	39.08	65.1	39.04	39.10	-9.1	136,318	-0.01%
2021/09/09	11	38.27	25	38.13	38.35	-14	135,703	-0.01%
2021/09/08	16.5	37.99	141	37.83	37.60	-124.5	136,635	-0.09%	大賣/鉅額交易
2021/09/07	21	38.55	42	38.93	38.50	-21	136,611	-0.02%
2021/09/06	179	38.92	139	38.50	38.85	40	137,062	0.03%	大買/大賣/
2021/09/03	7	37.34	125	37.46	37.45	-118	135,268	-0.09%	大賣/鉅額交易
2021/09/02	32	37.55	108	37.35	37.00	-76	137,285	-0.06%	大賣/
2021/09/01	333	38.15	329	38.03	37.75	4	139,749	0.00%	大買/大賣/
2021/08/31	206	37.85	66	37.90	38.15	140	139,313	0.10%	大買/鉅額交易
2021/08/30	15	37.05	24	37.51	37.50	-9	139,754	-0.01%
2021/08/27	0	0.00	42	36.57	36.90	-42	140,948	-0.03%
2021/08/26	55	36.50	127	36.72	36.35	-72	145,502	-0.05%	大賣/
2021/08/25	2	35.88	2	36.10	36.00	0	152,066	0.00%
2021/08/24	9	35.73	5	36.04	36.00	4	154,668	0.00%
2021/08/23	8	35.68	5	35.72	35.65	3	160,835	0.00%
2021/08/20	56	35.08	38	35.25	35.10	18	166,632	0.01%
2021/08/19	41	35.84	1	36.35	35.30	40	168,766	0.02%
2021/08/18	34	36.02	32	36.40	37.00	2	169,685	0.00%
2021/08/17	132	36.35	18	37.67	36.25	114	172,383	0.07%	大買/鉅額交易
2021/08/16	21	37.42	58	38.19	37.65	-37	174,555	-0.02%
2021/08/13	42	37.90	25	37.85	37.75	17	179,344	0.01%
2021/08/12	19	37.72	56.8	37.77	38.00	-37.8	184,844	-0.02%
2021/08/11	24	37.10	53	37.39	37.05	-29	191,226	-0.02%
2021/08/10	50	36.94	21	36.89	36.80	29	191,021	0.02%
2021/08/09	10	36.96	56.4	37.07	37.45	-46.4	196,274	-0.02%
2021/08/06	2	35.80	4	35.91	35.85	-2	201,547	0.00%
2021/08/05	23	35.98	0.5	36.00	36.00	22.5	210,059	0.01%
2021/08/04	4	36.73	13	36.69	36.80	-9	221,136	0.00%
2021/08/03	17	36.62	57	36.61	36.90	-40	233,961	-0.02%
2021/08/02	11	37.08	352	36.98	37.25	-341	242,971	-0.14%	大賣/鉅額交易
2021/07/30	17	36.72	69.5	36.80	36.35	-52.5	246,344	-0.02%
2021/07/29	5	36.25	39	36.20	36.30	-34	254,452	-0.01%
2021/07/28	5	35.25	3	35.55	35.30	2	260,353	0.00%
2021/07/27	18	35.28	40	35.50	35.20	-22	265,556	-0.01%
2021/07/26	58	35.85	48	36.25	35.80	10	270,709	0.00%
2021/07/23	14	35.58	106	35.95	36.30	-92	275,589	-0.03%	大賣/
2021/07/22	209	35.63	37	35.41	35.20	172	277,422	0.06%	大買/鉅額交易
2021/07/21	54	35.25	40	35.42	35.10	14	279,934	0.01%
2021/07/20	40	36.15	36	36.47	36.05	4	282,175	0.00%
2021/07/19	41	36.46	15	36.36	36.60	26	284,829	0.01%
2021/07/16	33	36.45	42	36.40	36.35	-9	292,244	0.00%
2021/07/15	19	36.33	63	36.30	37.00	-44	295,608	-0.01%
2021/07/14	37	35.87	86	36.10	35.90	-49	301,447	-0.02%
2021/07/13	26	37.27	29	37.29	36.50	-3	306,064	0.00%
2021/07/12	109	38.44	99	38.40	37.90	10	309,296	0.00%	大買/
2021/07/09	51	37.90	69	38.03	38.05	-18	312,461	-0.01%
2021/07/08	132.3	38.21	442	37.62	38.75	-309.7	318,600	-0.10%	大買/大賣/鉅額交易
2021/07/07	603	38.51	50	38.54	38.05	553	319,559	0.17%	大買/鉅額交易
2021/07/06	221	40.15	30	39.97	39.70	191	318,322	0.06%	大買/鉅額交易
2021/07/05	314	40.01	69	40.29	39.90	245	317,842	0.08%	大買/鉅額交易
2021/07/02	109	39.30	58	39.41	38.95	51	317,242	0.02%	大買/
2021/07/01	218.5	40.00	229	40.38	39.10	-10.5	316,817	0.00%	大買/大賣/
2021/06/30	134.2	39.75	605.8	39.48	39.60	-471.5	310,414	-0.15%	大買/大賣/鉅額交易
2021/06/29	335	37.98	267	37.87	37.75	68	300,495	0.02%	大買/大賣/
2021/06/28	181	36.94	133	37.07	37.45	48	294,424	0.02%	大買/大賣/
2021/06/25	51	36.14	50	36.27	35.75	1	290,148	0.00%
2021/06/24	23	36.00	13	36.02	35.80	10	289,062	0.00%
2021/06/23	26.1	35.55	27	36.27	35.40	-0.9	287,679	0.00%
2021/06/22	186	36.31	506	36.08	36.15	-320	285,044	-0.11%	大買/大賣/鉅額交易
2021/06/21	28	34.29	150.5	34.53	34.30	-122.5	280,148	-0.04%	大賣/鉅額交易
2021/06/18	53	35.39	213	35.61	35.00	-160	278,081	-0.06%	大賣/鉅額交易
2021/06/17	243	35.77	75	35.67	35.45	168	275,908	0.06%	大買/鉅額交易
2021/06/16	234	35.62	31	36.00	35.50	203	274,433	0.07%	大買/鉅額交易
2021/06/15	35	35.81	53	36.03	35.85	-18	272,484	-0.01%
2021/06/11	184	36.37	31.1	36.58	36.15	152.9	270,263	0.06%	大買/鉅額交易
2021/06/10	99	35.71	75	35.81	36.15	24	268,228	0.01%
2021/06/09	136.2	36.13	64	36.25	36.10	72.2	265,669	0.03%	大買/
2021/06/08	73.1	37.31	37	37.28	37.20	36.1	262,412	0.01%
2021/06/07	28	37.54	137.2	37.54	37.30	-109.2	261,789	-0.04%	大賣/鉅額交易
2021/06/04	138	38.84	130	38.37	38.05	8	259,522	0.00%	大買/大賣/
2021/06/03	352	39.05	102	38.88	38.80	250	258,118	0.10%	大買/大賣/鉅額交易
2021/06/02	336	38.75	198	38.91	39.50	138	253,358	0.05%	大買/大賣/鉅額交易
2021/06/01	148	37.11	50	36.94	37.35	98	245,349	0.04%	大買/
2021/05/31	314	37.98	558	38.03	36.95	-244	243,104	-0.10%	大買/大賣/鉅額交易
2021/05/28	135	36.76	307	36.98	36.55	-172	236,893	-0.07%	大買/大賣/鉅額交易
2021/05/27	358	34.91	33	34.93	34.60	325	230,730	0.14%	大買/鉅額交易
2021/05/26	46.2	34.38	80	34.36	34.85	-33.8	228,257	-0.01%
2021/05/25	67	34.97	42	35.08	34.45	25	225,749	0.01%
2021/05/24	201	35.51	44	35.51	35.50	157	222,323	0.07%	大買/鉅額交易
2021/05/21	133	35.65	106	35.89	36.20	27	219,566	0.01%	大買/大賣/
2021/05/20	387	35.94	52	36.63	35.15	335	213,451	0.16%	大買/鉅額交易
2021/05/19	122	37.11	237	37.56	37.80	-115	206,899	-0.06%	大買/大賣/鉅額交易
2021/05/18	47	34.12	330	34.32	34.80	-283	198,585	-0.14%	大賣/鉅額交易
2021/05/17	417	32.12	86	32.88	31.65	331	197,129	0.17%	大買/鉅額交易
2021/05/14	258	35.05	99	35.78	34.85	159	190,893	0.08%	大買/鉅額交易
2021/05/13	285	36.81	239	36.97	36.60	46	183,571	0.03%	大買/大賣/
2021/05/12	219	39.92	208	40.09	38.35	11	174,735	0.01%	大買/大賣/
2021/05/11	243	44.06	622.2	43.97	42.00	-379.1	163,160	-0.23%	大買/大賣/鉅額交易
2021/05/10	176	43.81	628.8	43.35	45.00	-452.8	150,016	-0.30%	大買/大賣/鉅額交易
2021/05/07	100.1	40.64	56.6	40.45	41.20	43.5	140,620	0.03%
2021/05/06	636	40.52	661.4	40.89	41.00	-25.4	136,391	-0.02%	大買/大賣/
2021/05/05	283	39.62	499	38.57	39.25	-216	126,621	-0.17%	大買/大賣/鉅額交易
2021/05/04	787	36.04	350	38.24	36.25	437	119,998	0.36%	大買/大賣/鉅額交易
2021/05/03	106	39.50	728	40.05	38.55	-622	114,087	-0.55%	大買/大賣/鉅額交易
2021/04/29	44	39.53	295.3	39.60	39.30	-251.3	108,516	-0.23%	大賣/鉅額交易
2021/04/28	115	38.39	306	38.44	38.20	-191	103,105	-0.19%	大買/大賣/鉅額交易
2021/04/27	185	39.44	114	39.42	39.10	71	100,884	0.07%	大買/大賣/
2021/04/26	365	39.58	141.6	39.49	40.00	223.4	97,370	0.23%	大買/大賣/鉅額交易
2021/04/23	569.1	37.72	120.3	38.20	38.10	448.8	93,376	0.48%	大買/大賣/鉅額交易
2021/04/22	246	39.96	818.6	40.91	38.90	-572.6	89,332	-0.64%	大買/大賣/鉅額交易
2021/04/21	123	38.62	98.2	38.55	38.50	24.8	80,896	0.03%	大買/
2021/04/20	576	37.81	152	38.21	39.00	424	76,893	0.55%	大買/大賣/鉅額交易
2021/04/19	104	37.67	150.5	37.62	38.65	-46.5	70,469	-0.07%	大買/大賣/
2021/04/16	170	35.10	124	34.86	35.15	46	64,352	0.07%	大買/大賣/
2021/04/15	106	33.20	112	33.08	33.00	-6	59,455	-0.01%	大買/大賣/
2021/04/14	713	32.60	126	32.43	32.95	587	55,086	1.07%	大買/大賣/鉅額交易
2021/04/13	49	30.20	47.7	30.60	30.20	1.3	48,794	0.00%
2021/04/12	714	29.55	60	29.63	29.60	654	48,382	1.35%	大買/鉅額交易
2021/04/09	17	27.97	4.1	27.91	27.95	12.9	46,327	0.03%
2021/04/08	10	27.90	133.2	27.94	28.15	-123.2	44,948	-0.27%	大賣/鉅額交易
2021/04/07	0	0.00	88.5	26.38	26.90	-88.5	42,611	-0.21%
2021/04/06	0	0.00	10.8	25.87	25.95	-10.8	40,260	-0.03%
2021/04/01	0	0.00	42	25.91	25.80	-42	40,097	-0.10%
2021/03/31	4	25.89	0	0.00	25.90	4	39,947	0.01%
2021/03/30	0	0.00	1.1	25.63	25.80	-1.1	39,585	0.00%
2021/03/29	0	0.00	12	25.35	25.55	-12	39,402	-0.03%
2021/03/25	0	0.00	1	25.15	25.00	-1	41,695	0.00%
2021/03/24	1	25.00	0	0.00	25.00	1	42,013	0.00%
2021/03/23	0	0.00	4	25.16	25.10	-4	42,212	-0.01%
2021/03/19	8	25.13	2	25.35	25.10	6	43,158	0.01%
2021/03/18	1	25.55	0	0.00	25.45	1	44,172	0.00%
2021/03/17	25	25.61	0	0.00	25.65	25	44,468	0.06%
2021/03/16	7	25.49	1	25.55	25.50	6	44,736	0.01%
2021/03/15	1	25.75	0	0.00	25.65	1	44,645	0.00%
2021/03/11	3	25.65	11	25.83	25.80	-8	44,666	-0.02%
2021/03/10	4	25.70	17	25.84	25.75	-13	44,358	-0.03%
2021/03/09	2	25.55	32	25.54	25.70	-30	43,890	-0.07%
2021/03/08	0	0.00	2	25.20	25.10	-2	42,839	0.00%
2021/03/05	0	0.00	10	24.95	24.95	-10	42,590	-0.02%
2021/03/04	11	24.95	5	25.35	25.00	6	43,371	0.01%
2021/03/03	1	24.95	0	0.00	25.05	1	43,077	0.00%
2021/03/02	3	24.95	0	0.00	24.65	3	42,658	0.01%
2021/02/26	14	24.75	5	24.95	24.75	9	43,040	0.02%
2021/02/25	0	0.00	2	25.30	25.30	-2	42,516	0.00%
2021/02/24	5	25.25	2	25.58	25.05	3	42,546	0.01%
2021/02/23	106	25.29	30	25.13	25.30	76	42,107	0.18%	大買/
2021/02/22	1	24.45	1	24.75	24.45	0	41,215	0.00%
2021/02/19	0	0.00	6	24.56	24.60	-6	41,145	-0.01%
2021/02/18	3	24.43	2	24.48	24.40	1	41,183	0.00%
2021/02/17	5	23.55	1	23.95	24.00	4	41,006	0.01%
2021/02/05	0	0.00	0	23.40	23.40	0	40,664	0.00%
2021/02/04	4	23.30	0	0.00	23.20	4	40,971	0.01%
2021/02/03	0	0.00	2	23.55	23.65	-2	41,657	0.00%
2021/02/02	0	0.00	1	23.40	23.80	-1	41,591	0.00%
2021/02/01	1	23.20	1.7	23.29	23.20	-0.7	41,378	0.00%
2021/01/29	0.2	23.20	1	23.25	22.95	-0.8	41,230	0.00%
2021/01/26	2	23.68	0	0.00	23.70	2	40,242	0.00%
2021/01/25	0	0.00	5	24.00	23.95	-5	40,005	-0.01%
2021/01/22	10	23.70	5.1	23.65	23.65	4.9	39,966	0.01%
2021/01/21	0	0.00	2	23.83	23.60	-2	39,764	-0.01%
2021/01/20	16	23.76	1	23.75	23.45	15	39,561	0.04%
2021/01/19	10	24.35	5	24.45	24.30	5	38,843	0.01%
2021/01/18	16	24.21	13	24.32	24.25	3	38,668	0.01%
2021/01/15	13	24.93	11	25.16	24.90	2	38,199	0.01%
2021/01/14	4	25.31	1	25.75	25.30	3	37,612	0.01%
2021/01/13	5	25.28	7.8	25.37	25.55	-2.8	37,317	-0.01%
2021/01/12	15	25.30	10.5	25.24	25.30	4.5	36,889	0.01%
2021/01/11	5	25.67	0	0.00	25.90	5	36,320	0.01%
2021/01/08	15	25.77	11	25.98	26.00	4	35,953	0.01%
2021/01/07	2	25.65	42.2	25.67	25.70	-40.2	35,217	-0.11%
2021/01/06	71	25.71	23	26.11	25.50	48	34,533	0.14%
2021/01/05	20	26.12	122	25.85	26.00	-102	32,980	-0.31%	大賣/鉅額交易
2021/01/04	1	24.95	4	25.00	24.95	-3	30,159	-0.01%
2020/12/31	13	24.74	0	0.00	24.75	13	29,624	0.04%
2020/12/30	2	25.05	1	24.95	25.00	1	29,359	0.00%
2020/12/29	6	24.60	24	24.59	24.65	-18	28,602	-0.06%
2020/12/28	0	0.00	1	24.20	24.30	-1	28,170	0.00%
2020/12/25	2	24.33	10	24.25	24.20	-8	28,056	-0.03%
2020/12/24	5	24.29	54	24.22	24.35	-49	27,781	-0.18%
2020/12/23	3	24.25	4	24.26	24.40	-1	27,454	0.00%
2020/12/22	64.5	25.37	74	24.57	24.50	-9.5	27,142	-0.04%
2020/12/21	7	24.77	15	24.89	24.95	-8	25,565	-0.03%
2020/12/17	0	0.00	10	24.25	24.40	-10	24,236	-0.04%
2020/12/16	12	24.49	0	0.00	24.40	12	23,865	0.05%
2020/12/15	77	24.71	4	24.66	24.35	73	23,610	0.31%
2020/12/14	83	24.64	9.3	24.71	24.65	73.7	22,740	0.32%
2020/12/11	4	23.88	20	23.96	23.95	-16	21,317	-0.08%
2020/12/10	25	23.80	22.6	23.65	23.65	2.4	20,885	0.01%
2020/12/09	7	23.30	2	23.55	23.35	5	20,218	0.02%
2020/12/08	10	23.36	0	0.00	23.35	10	20,030	0.05%
2020/12/07	5	23.48	2	23.50	23.45	3	19,847	0.02%
2020/12/04	2	23.40	2	23.45	23.40	0	19,651	0.00%
2020/12/02	1	23.15	6	23.20	23.30	-5	20,404	-0.02%
2020/12/01	6	22.88	20.1	23.00	23.10	-14.1	20,162	-0.07%
2020/11/30	2	23.50	4	23.40	22.80	-2	19,995	-0.01%
2020/11/27	2.6	23.11	6	23.19	23.15	-3.4	18,928	-0.02%
2020/11/26	14	23.05	10	23.09	23.10	4	18,492	0.02%
2020/11/25	21	23.19	5	23.06	23.05	16	18,399	0.09%
2020/11/24	0	0.00	5	22.84	22.65	-5	17,746	-0.03%
2020/11/23	10	22.45	8	22.54	22.65	2	17,443	0.01%
2020/11/20	3	21.95	17	21.97	22.00	-14	17,026	-0.08%
2020/11/18	0	0.00	5	21.99	22.00	-5	16,600	-0.03%
2020/11/17	6	21.85	5	21.82	21.95	1	16,340	0.01%
2020/11/16	1	21.55	1	21.65	21.60	0	16,113	0.00%
2020/11/13	2	21.50	0	0.00	21.60	2	15,839	0.01%
2020/11/12	1	21.50	1	21.60	21.60	0	15,773	0.00%
2020/11/11	1	21.15	1	21.00	21.75	0	15,491	0.00%
2020/11/10	14	20.75	0	0.00	20.80	14	14,594	0.10%
2020/11/09	1	20.70	0	0.00	20.70	1	14,417	0.01%
2020/11/03	2	20.55	1.5	20.50	20.60	0.5	14,480	0.00%
2020/11/02	0	0.00	24.5	20.45	20.50	-24.5	14,542	-0.17%
2020/10/30	2	20.30	0	0.00	20.30	2	14,557	0.01%
2020/10/26	2	20.60	0	0.00	20.70	2	14,314	0.01%
2020/10/22	2	20.60	2	20.60	20.55	0	14,417	0.00%
2020/10/12	0	0.00	1	20.60	20.50	-1	14,960	-0.01%
2020/10/08	0	0.00	9	20.60	20.65	-9	14,975	-0.06%
2020/10/07	1	20.75	0	0.00	20.65	1	15,043	0.01%
2020/10/05	0	0.00	1	20.55	20.60	-1	15,039	-0.01%
2020/09/30	0	0.00	0.5	20.45	20.45	-0.5	15,236	0.00%
2020/09/29	5	20.70	24	20.65	20.60	-19	15,211	-0.12%
2020/09/28	5	20.35	2	20.38	20.45	3	15,115	0.02%
2020/09/25	1	20.15	6	20.09	20.15	-5	15,243	-0.03%
2020/09/24	8	20.17	5	20.40	20.00	3	15,222	0.02%
2020/09/23	5	20.35	1.3	20.59	20.55	3.7	14,914	0.02%
2020/09/17	1.1	20.95	0	0.00	20.90	1.1	14,746	0.01%
2020/09/11	2	20.88	30	20.85	20.95	-28	15,043	-0.19%
2020/09/09	3	20.57	5	20.74	21.00	-2	15,017	-0.01%
2020/09/08	0	0.00	25	20.86	20.90	-25	15,019	-0.17%
2020/09/07	80	20.83	27	20.96	21.00	53	14,899	0.36%
2020/09/03	0	0.00	0	20.10	20.15	0	14,032	0.00%
2020/09/02	0.1	20.05	5.2	20.00	20.10	-5.1	14,179	-0.04%
2020/08/31	1	20.00	1	20.05	19.90	0	14,508	0.00%
2020/08/26	1	19.95	0	0.00	20.10	1	15,259	0.01%
2020/08/25	0	0.00	0	20.00	20.00	0	15,411	0.00%
2020/08/21	1	20.05	2	20.10	20.00	-1	16,099	-0.01%
2020/08/20	2	19.85	0	0.00	19.80	2	16,117	0.01%
2020/08/18	0	0.00	0.3	20.40	20.50	-0.3	16,055	0.00%
2020/08/17	0	0.00	1	20.30	20.40	-1	16,161	-0.01%
2020/08/11	0	0.00	18	20.25	20.20	-18	16,326	-0.11%
2020/08/10	0	0.00	10	20.10	20.10	-10	16,247	-0.06%
2020/08/06	14	19.98	18	20.05	20.10	-4	16,366	-0.02%
2020/08/05	0	0.00	11	20.00	20.00	-11	16,394	-0.07%
2020/08/04	0	0.00	12	19.78	19.85	-12	16,526	-0.07%
2020/07/31	5	19.86	6	19.90	19.80	-1	16,624	-0.01%
2020/07/30	1	19.85	6	19.90	19.90	-5	16,671	-0.03%
2020/07/29	10	19.95	14	19.96	19.90	-4	16,721	-0.02%
2020/07/28	10	19.85	31	19.81	19.90	-21	16,998	-0.12%
2020/07/23	0	0.00	3	20.65	20.70	-3	17,324	-0.02%
2020/07/22	0	0.00	0.2	20.65	20.70	-0.2	17,399	0.00%
2020/07/20	0	0.00	4.7	20.76	20.80	-4.7	17,064	-0.03%
2020/07/16	0	0.00	20	20.90	20.90	-20	17,505	-0.11%
2020/07/15	0	0.00	0.7	20.75	20.90	-0.7	17,527	0.00%
2020/07/13	20	20.75	1	20.75	20.70	19	17,830	0.11%
2020/07/08	0	0.00	0.3	20.80	20.85	-0.3	17,838	0.00%
2020/07/06	0	0.00	6	20.87	21.00	-6	17,801	-0.03%
2020/07/03	0	0.00	14	20.65	20.75	-14	17,842	-0.08%
2020/07/02	5	20.60	0	0.00	20.55	5	17,945	0.03%
2020/07/01	3	20.67	2	20.65	20.60	1	18,191	0.01%
2020/06/29	4	20.53	0	0.00	20.55	4	18,530	0.02%
2020/06/24	2	20.80	0	0.00	20.85	2	18,641	0.01%
2020/06/23	0	0.00	0.4	20.65	20.75	-0.4	18,762	0.00%
2020/06/16	2	20.50	0	0.00	20.80	2	19,673	0.01%
2020/06/10	1	21.20	2	21.25	21.20	-1	21,215	0.00%
2020/06/09	1	21.25	20	21.25	21.30	-19	22,105	-0.09%
2020/06/08	0	0.00	1	21.15	21.20	-1	22,332	0.00%
2020/06/04	2	21.10	2	20.95	20.95	0	22,261	0.00%
2020/06/03	0	0.00	3	20.73	20.90	-3	22,329	-0.01%
2020/06/02	5	20.40	0	0.00	20.40	5	22,070	0.02%
2020/06/01	0	0.00	4	20.04	20.10	-4	21,824	-0.02%
2020/05/29	30	19.80	0	0.00	19.80	30	21,671	0.14%
2020/05/28	1	19.85	0	0.00	19.95	1	21,275	0.00%
2020/05/27	3	19.90	2	19.85	19.90	1	21,237	0.00%
2020/05/26	0	0.00	0.2	19.90	19.90	-0.2	21,309	0.00%
2020/05/25	1	19.65	0	0.00	19.65	1	21,322	0.00%
2020/05/22	5	19.65	0	0.00	19.60	5	21,395	0.02%
2020/05/20	0	0.00	1	19.90	19.90	-1	21,238	0.00%
2020/05/19	1	19.75	2	19.85	19.80	-1	21,158	0.00%
2020/05/13	3	19.57	0	0.00	19.85	3	20,773	0.01%
2020/05/12	1	19.65	0	0.00	19.60	1	20,666	0.00%
2020/05/06	2	19.50	0	0.00	19.55	2	20,121	0.01%
2020/05/05	2	19.80	2	19.80	19.80	0	20,058	0.00%
2020/05/04	2	19.45	0	0.00	19.55	2	19,987	0.01%
2020/04/30	1	20.00	5	20.00	20.00	-4	19,779	-0.02%
2020/04/29	0	0.00	0.2	19.90	19.85	-0.2	19,476	0.00%
2020/04/27	1	19.55	1	19.50	19.50	0	19,817	0.00%
2020/04/24	2	19.20	0	0.00	19.15	2	19,611	0.01%
2020/04/23	1	19.05	0	0.00	19.15	1	19,559	0.01%
2020/04/20	1	19.75	0	0.00	19.60	1	19,026	0.01%
2020/04/16	2	19.65	0	0.00	19.75	2	18,742	0.01%
2020/04/15	0	0.00	24	19.91	20.00	-24	18,458	-0.13%
2020/04/14	0	0.00	2	19.70	19.75	-2	18,220	-0.01%
2020/04/13	4	19.58	0	0.00	19.55	4	18,059	0.02%
2020/04/10	4	19.70	0	0.00	19.70	4	18,024	0.02%
2020/04/08	0	0.00	3.7	19.55	19.55	-3.7	17,889	-0.02%
2020/04/07	0	0.00	2	19.45	19.30	-2	17,812	-0.01%
2020/04/01	3	18.90	0.2	19.00	18.80	2.8	17,534	0.02%
2020/03/31	1	19.00	0	0.00	18.95	1	17,223	0.01%
2020/03/30	2	18.90	0	0.00	19.00	2	16,956	0.01%
2020/03/27	3	19.48	0	0.00	19.40	3	16,707	0.02%
2020/03/25	2	19.35	0	0.00	19.40	2	16,647	0.01%
2020/03/24	20	19.30	33	19.30	19.05	-13	16,370	-0.08%
2020/03/20	25	19.18	19	19.52	19.80	6	16,059	0.04%
2020/03/19	2	18.50	2	18.60	18.60	0	15,358	0.00%
2020/03/18	4	19.58	0	0.00	19.30	4	14,776	0.03%
2020/03/17	1	19.50	0	0.00	19.50	1	14,449	0.01%
2020/03/13	25	19.97	1	20.00	20.20	24	13,439	0.18%
2020/03/12	5	21.63	8	21.38	21.40	-3	12,375	-0.02%
2020/03/11	9	22.26	0	0.00	22.35	9	11,961	0.08%
2020/03/09	1	22.55	1	22.55	22.40	0	11,569	0.00%
2020/03/06	1	22.90	0	0.00	22.90	1	11,174	0.01%
2020/03/03	0	0.00	2	22.95	23.00	-2	10,953	-0.02%
2020/03/02	0	0.00	0.2	22.90	22.90	-0.2	10,887	0.00%
2020/02/25	12	22.99	0.7	23.00	22.95	11.3	10,903	0.10%
2020/02/19	0.4	23.50	0	0.00	23.50	0.4	10,671	0.00%
2020/02/18	0	0.00	1	23.25	23.45	-1	10,670	-0.01%
2020/02/14	0	0.00	7	23.45	23.45	-7	10,802	-0.06%
2020/02/11	0	0.00	8	23.45	23.45	-8	10,841	-0.07%
2020/02/05	0	0.00	11	23.35	23.25	-11	10,959	-0.10%
2020/02/03	2	23.05	0	0.00	23.00	2	10,969	0.02%
2020/01/31	4	23.23	0	0.00	23.10	4	10,846	0.04%
2020/01/13	5	23.95	0	0.00	24.00	5	10,408	0.05%
2020/01/09	0	0.00	2.4	23.61	23.75	-2.4	10,491	-0.02%
2020/01/07	5.1	23.75	0	0.00	23.70	5.1	10,506	0.05%
2020/01/03	0	0.00	5	24.08	24.10	-5	10,569	-0.05%
2020/01/02	0	0.00	2	24.05	24.00	-2	10,504	-0.02%
2019/12/31	0	0.00	35	24.05	23.90	-35	10,506	-0.33%
2019/12/30	0	23.90	0	0.00	24.00	0	10,464	0.00%
2019/12/27	4	23.90	80	23.90	23.95	-76	10,431	-0.73%
2019/12/26	4	23.85	0	0.00	23.90	4	10,447	0.04%
2019/12/25	0	0.00	13.4	23.85	23.80	-13.4	10,690	-0.13%
2019/12/23	0	0.00	2	23.90	23.90	-2	10,870	-0.02%
2019/12/20	0	0.00	7	23.60	23.65	-7	10,904	-0.06%
2019/12/18	0	0.00	31	23.81	23.90	-31	10,752	-0.29%
2019/12/17	0	0.00	9	23.80	23.80	-9	10,822	-0.08%
2019/12/16	0	0.00	0.8	23.50	23.50	-0.8	10,728	-0.01%
2019/12/13	0	0.00	98.1	23.66	23.70	-98.1	10,773	-0.91%
2019/12/12	1	23.50	7	23.50	23.45	-6	10,737	-0.06%
2019/12/11	0	0.00	4	23.43	23.50	-4	10,665	-0.04%
2019/12/10	0	0.00	0.2	23.40	23.45	-0.2	10,710	0.00%
2019/12/04	2	23.45	2	23.45	23.60	0	10,920	0.00%
2019/11/29	20	23.40	0	0.00	23.40	20	11,182	0.18%
2019/11/28	0	0.00	2	23.65	23.70	-2	11,172	-0.02%
2019/11/27	0	0.00	2	23.65	23.65	-2	11,239	-0.02%
2019/11/26	0	0.00	5	23.57	23.55	-5	11,346	-0.04%
2019/11/25	2	23.40	10	23.43	23.45	-8	10,939	-0.07%
2019/11/21	0	0.00	35	23.23	23.40	-35	11,514	-0.30%
2019/11/20	0	0.00	2	23.40	23.50	-2	11,524	-0.02%
2019/11/19	0	0.00	3	23.30	23.50	-3	11,642	-0.03%
2019/11/14	2	23.25	0	0.00	23.20	2	11,932	0.02%
2019/11/13	0.5	23.40	0	0.00	23.35	0.5	12,086	0.00%
2019/11/12	0	0.00	6	23.75	23.80	-6	12,080	-0.05%
2019/11/11	1	23.60	0.1	23.75	23.80	0.9	12,181	0.01%
2019/11/08	2	23.75	11	23.80	23.80	-9	12,219	-0.07%
2019/11/04	0	0.00	0	23.50	23.60	0	12,458	0.00%
2019/11/01	0	0.00	16.2	23.50	23.55	-16.2	12,566	-0.13%
2019/10/31	1	23.45	1	23.50	23.45	0	12,741	0.00%
2019/10/22	0	0.00	4	23.33	23.40	-4	13,318	-0.03%
2019/10/15	1	23.05	0	0.00	23.20	1	13,239	0.01%
2019/10/09	0.5	23.00	0.4	23.00	22.90	0.1	13,266	0.00%
2019/10/08	0	0.00	2	23.10	23.05	-2	13,235	-0.02%
2019/10/03	12	22.86	0	0.00	22.85	12	13,123	0.09%
2019/10/01	10	23.00	0	0.00	23.05	10	12,942	0.08%
2019/09/27	0	0.00	0.5	23.10	23.00	-0.5	12,707	0.00%
2019/09/24	0.6	23.20	0	0.00	23.20	0.6	12,609	0.00%
2019/09/23	12.7	23.20	0	0.00	23.15	12.7	12,599	0.10%
2019/09/20	2	23.15	0	0.00	23.45	2	12,765	0.02%
2019/09/16	0	0.00	0	23.55	23.55	0	12,689	0.00%
2019/09/12	0	0.00	14.8	23.52	23.50	-14.8	12,835	-0.12%
2019/09/11	0	0.00	4	23.46	23.50	-4	12,980	-0.03%
2019/09/10	0	0.00	103	23.35	23.35	-103	12,971	-0.79%	大賣/鉅額交易
2019/09/09	0	0.00	12.1	23.20	23.20	-12.1	12,914	-0.09%
2019/09/05	0	0.00	3	23.17	23.15	-3	13,021	-0.02%
2019/09/04	12	23.04	0	0.00	23.00	12	12,955	0.09%
2019/09/03	3	23.03	0	0.00	23.00	3	12,843	0.02%
2019/09/02	1	23.05	0.5	23.20	23.20	0.5	12,828	0.00%
2019/08/30	4	23.04	0	0.00	23.15	4	12,884	0.03%
2019/08/29	7	22.89	5	22.90	22.95	2	12,872	0.02%
2019/08/23	5	23.00	0	0.00	23.15	5	12,373	0.04%
2019/08/16	101	23.15	0	0.00	23.10	101	13,853	0.73%	大買/鉅額交易
2019/08/15	1	23.10	0	0.00	23.05	1	13,779	0.01%
2019/08/14	0	0.00	5	23.25	23.20	-5	13,920	-0.04%
2019/08/12	0	0.00	1	23.35	23.30	-1	14,019	-0.01%
2019/08/07	5	23.35	0	0.00	23.30	5	14,400	0.03%
2019/08/06	0	0.00	2	23.55	23.50	-2	14,661	-0.01%
2019/08/02	2	23.55	1	23.55	23.65	1	14,594	0.01%
2019/08/01	4	23.88	0	0.00	23.80	4	14,550	0.03%
2019/07/31	4	24.05	0	0.00	24.00	4	14,448	0.03%
2019/07/26	0	0.00	1.1	24.15	24.20	-1.1	14,535	-0.01%
2019/07/25	1	24.00	6	24.20	24.10	-5	14,505	-0.03%
2019/07/24	2	24.95	0	0.00	25.00	2	14,326	0.01%
2019/07/23	0	0.00	0.5	24.90	24.90	-0.5	14,132	0.00%
2019/07/22	0	0.00	1	25.00	24.90	-1	14,026	-0.01%
2019/07/19	0	0.00	2	24.95	24.90	-2	13,965	-0.01%
2019/07/18	1	24.70	0	0.00	24.70	1	13,861	0.01%
2019/07/10	2	24.85	0	0.00	24.85	2	13,770	0.01%
2019/07/09	2	24.65	0	0.00	24.65	2	13,778	0.01%
2019/07/08	0	0.00	4	24.70	24.80	-4	13,757	-0.03%
2019/07/04	5	24.61	0	0.00	24.65	5	13,901	0.04%
2019/07/02	10	24.72	0	0.00	24.60	10	13,975	0.07%
2019/06/24	8	24.70	22	24.98	25.00	-14	13,859	-0.10%
2019/06/21	0	0.00	5	25.00	25.00	-5	13,775	-0.04%
2019/06/19	0	0.00	1	24.95	24.95	-1	13,299	-0.01%
2019/06/17	10	24.50	0	0.00	24.55	10	12,981	0.08%
2019/06/13	0	0.00	2.1	24.55	24.45	-2.1	12,841	-0.02%
2019/06/12	0	0.00	3	24.48	24.55	-3	12,971	-0.02%
2019/06/11	0	0.00	0.7	24.40	24.40	-0.7	13,005	-0.01%
2019/06/10	0	0.00	24	24.40	24.50	-24	13,039	-0.18%
2019/06/06	0	0.00	4	24.35	24.35	-4	13,073	-0.03%
2019/06/05	0	0.00	1	24.30	24.20	-1	13,065	-0.01%
2019/06/04	4	24.08	0	0.00	24.20	4	13,046	0.03%
2019/06/03	3	24.05	0	0.00	24.15	3	13,164	0.02%
2019/05/30	7	24.06	0	0.00	24.10	7	13,450	0.05%
2019/05/29	7	24.13	9.9	24.21	24.10	-2.9	13,529	-0.02%
2019/05/27	0	0.00	0.6	24.30	24.30	-0.6	12,083	0.00%
2019/05/24	0	0.00	0	24.45	24.40	0	12,096	0.00%
2019/05/23	0	0.00	2	24.40	24.45	-2	12,125	-0.02%
2019/05/22	4	24.18	2	24.40	24.45	2	12,132	0.02%
2019/05/21	0	0.00	16	24.51	24.65	-16	12,129	-0.13%
2019/05/20	0	0.00	3	24.33	24.20	-3	11,940	-0.03%
2019/05/17	2.1	24.05	0	0.00	24.00	2.1	11,873	0.02%
2019/05/16	14	24.11	0	0.00	24.00	14	11,768	0.12%
2019/05/15	3	24.10	0	0.00	24.00	3	11,656	0.03%
2019/05/14	5	24.12	6	24.18	24.10	-1	11,518	-0.01%
2019/05/13	1	24.45	0	0.00	24.45	1	11,229	0.01%
2019/05/10	4	24.65	2	24.80	24.55	2	11,347	0.02%
2019/05/09	12	24.79	0	0.00	24.70	12	11,508	0.10%
2019/05/07	2	25.00	2	25.10	25.10	0	11,414	0.00%
2019/05/03	0	0.00	10	25.00	25.10	-10	11,565	-0.09%
2019/05/02	0	0.00	1	25.00	24.90	-1	11,588	-0.01%
2019/04/30	14	24.94	0	0.00	24.95	14	11,626	0.12%
2019/04/29	1	25.05	0	0.00	25.10	1	11,591	0.01%
2019/04/25	2	25.10	0	0.00	25.00	2	11,761	0.02%
2019/04/24	3	25.05	0	0.00	25.10	3	11,798	0.03%
2019/04/23	2	25.05	5	25.10	25.15	-3	12,062	-0.02%
2019/04/22	0	0.00	5.4	25.10	25.10	-5.4	12,158	-0.04%
2019/04/19	0	0.00	3	25.10	25.20	-3	12,358	-0.02%
2019/04/18	2	25.05	0	0.00	25.10	2	12,581	0.02%
2019/04/16	0	0.00	13.5	25.13	25.20	-13.5	13,024	-0.10%
2019/04/11	3	25.07	0	0.00	25.05	3	13,233	0.02%
2019/04/08	0	0.00	1	25.00	25.10	-1	13,319	-0.01%
2019/04/03	1.2	25.04	0	0.00	25.00	1.2	13,244	0.01%
2019/04/02	3	24.95	2	24.95	24.90	1	13,375	0.01%
2019/04/01	2	25.00	0	0.00	25.00	2	13,234	0.02%
2019/03/29	1.3	25.15	13	25.14	25.30	-11.7	13,053	-0.09%
2019/03/28	1	25.00	0	0.00	25.00	1	13,059	0.01%
2019/03/27	0	0.00	10	25.05	25.05	-10	13,055	-0.08%
2019/03/26	0	0.00	20	25.00	25.00	-20	13,204	-0.15%
2019/03/22	1	25.00	0	0.00	25.00	1	13,279	0.01%
2019/03/21	1	25.00	0	0.00	25.00	1	13,325	0.01%
2019/03/20	0	0.00	20	24.85	25.05	-20	13,529	-0.15%
2019/03/19	1	25.00	0	0.00	24.85	1	13,675	0.01%
2019/03/18	0	0.00	2	25.00	25.05	-2	13,701	-0.01%
2019/03/15	0	0.00	3	25.05	25.05	-3	13,706	-0.02%
2019/03/14	4	24.81	0	0.00	24.75	4	13,559	0.03%
2019/03/13	1	24.80	0	0.00	25.00	1	13,605	0.01%
2019/03/12	1	24.90	7	25.04	25.10	-6	13,619	-0.04%
2019/03/11	4	24.75	0	0.00	24.70	4	13,845	0.03%
2019/03/07	4	24.93	0	0.00	24.95	4	14,144	0.03%
2019/03/06	2	25.15	0	0.00	25.15	2	14,054	0.01%
2019/03/04	1	25.20	0	0.00	25.35	1	14,212	0.01%
2019/02/26	1	25.25	0	0.00	25.50	1	14,093	0.01%
2019/02/25	0	0.00	1	25.30	25.30	-1	13,895	-0.01%
2019/02/22	3	25.13	0	0.00	25.25	3	13,888	0.02%
2019/02/21	1	25.20	0	0.00	25.25	1	13,834	0.01%
2019/02/20	1	25.15	0	0.00	25.20	1	13,861	0.01%
2019/02/19	3	25.03	0	0.00	25.00	3	13,870	0.02%
2019/02/18	2	25.13	0	0.00	25.15	2	13,953	0.01%
2019/02/13	0	0.00	1	25.45	25.50	-1	14,135	-0.01%
2019/02/12	1	25.40	0	0.00	25.45	1	14,021	0.01%
2019/02/11	0	0.00	3	25.42	25.25	-3	13,978	-0.02%
2019/01/29	2	25.15	6	25.22	25.35	-4	13,765	-0.03%
2019/01/28	4	25.29	0	0.00	25.35	4	13,811	0.03%
2019/01/25	0	0.00	2	25.30	25.35	-2	13,917	-0.01%
2019/01/24	0	0.00	18	25.04	25.10	-18	13,742	-0.13%
2019/01/21	0	0.00	1	25.00	25.05	-1	14,024	-0.01%
2019/01/16	0	0.00	7	24.90	24.95	-7	14,393	-0.05%
2019/01/15	0	0.00	5	25.00	25.00	-5	14,467	-0.03%
2019/01/14	0	0.00	1.2	24.79	24.90	-1.2	14,258	-0.01%
2019/01/11	0	0.00	5	24.94	24.90	-5	14,314	-0.03%
2019/01/09	0	0.00	3	24.80	24.95	-3	14,168	-0.02%
2019/01/08	0	0.00	2	24.43	24.50	-2	14,036	-0.01%
2018/12/26	2	23.83	0	0.00	23.80	2	15,745	0.01%
2018/12/25	6	23.72	0	0.00	23.80	6	15,970	0.04%
2018/12/20	2	24.25	5	24.20	24.30	-3	16,677	-0.02%
2018/12/18	0	0.00	0.6	24.05	24.05	-0.6	16,938	0.00%
2018/12/12	0	0.00	11	24.08	24.35	-11	17,364	-0.06%
2018/12/11	0	0.00	2	23.90	23.95	-2	17,231	-0.01%
2018/12/10	2	23.83	0	0.00	23.80	2	17,241	0.01%
2018/12/07	0	0.00	2	24.00	23.90	-2	17,418	-0.01%
2018/12/06	0	0.00	3	24.05	23.95	-3	17,525	-0.02%
2018/12/04	0	0.00	7	24.14	24.45	-7	17,615	-0.04%
2018/12/03	0	0.00	21.3	24.20	24.25	-21.3	17,446	-0.12%
2018/11/29	1	24.00	0	0.00	23.85	1	17,283	0.01%
2018/11/27	1	23.65	0	0.00	23.65	1	17,067	0.01%
2018/11/23	3	23.90	0	0.00	23.85	3	16,869	0.02%
2018/11/22	3	24.05	0	0.00	24.05	3	16,945	0.02%
2018/11/21	1	24.05	0	0.00	24.05	1	17,109	0.01%
2018/11/20	0	0.00	1	24.35	24.25	-1	17,085	-0.01%
2018/11/15	10	23.95	0	0.00	24.10	10	17,675	0.06%
2018/11/14	3	24.07	0	0.00	24.10	3	17,803	0.02%
2018/11/09	0	0.00	1	24.30	24.25	-1	17,871	-0.01%
2018/11/08	0	0.00	1	24.55	24.70	-1	18,425	-0.01%
2018/11/07	0	0.00	1	24.45	24.50	-1	18,640	-0.01%
2018/10/31	1	24.00	6	24.14	24.40	-5	18,356	-0.03%
2018/10/26	3.3	23.79	1	23.70	23.65	2.3	18,157	0.01%
2018/10/25	0	0.00	2	23.85	23.75	-2	18,193	-0.01%
2018/10/24	1	23.85	3.2	23.67	23.70	-2.2	18,250	-0.01%
2018/10/23	0	0.00	1.4	24.15	24.15	-1.4	18,150	-0.01%
2018/10/18	0	0.00	0.5	24.25	24.25	-0.5	19,532	0.00%
2018/10/16	2	24.10	4	24.35	24.45	-2	20,047	-0.01%
2018/10/15	1	24.05	0	0.00	24.05	1	19,874	0.01%
2018/10/12	0	0.00	5	24.20	24.50	-5	19,699	-0.03%
2018/10/11	1	24.30	46	24.76	24.20	-45	19,466	-0.23%
2018/10/09	0	0.00	6	25.49	25.35	-6	18,594	-0.03%
2018/10/05	5	25.13	10.1	25.00	25.10	-5.1	18,143	-0.03%
2018/10/03	0	0.00	1	25.50	25.45	-1	17,849	-0.01%
2018/09/28	0	0.00	3	25.50	25.50	-3	17,346	-0.02%
2018/09/27	0	0.00	0.1	25.30	25.45	-0.1	16,943	0.00%
2018/09/26	0	0.00	4	25.45	25.45	-4	16,810	-0.02%
2018/09/25	0.6	25.25	0	0.00	25.35	0.6	16,673	0.00%
2018/09/21	0	0.00	2	25.15	25.25	-2	16,545	-0.01%
2018/09/19	1	24.95	0	0.00	25.10	1	16,357	0.01%
2018/09/18	0	0.00	1	24.95	25.00	-1	16,396	-0.01%
2018/09/17	0	0.00	0.3	24.50	24.50	-0.3	16,171	0.00%
2018/09/06	46	24.90	0	0.00	24.80	46	16,464	0.28%
2018/09/05	1	24.70	0	0.00	24.65	1	16,381	0.01%
2018/09/04	1	24.95	0	0.00	24.95	1	16,351	0.01%
2018/09/03	5	24.70	0	0.00	24.85	5	16,381	0.03%
2018/08/31	3	25.05	0	0.00	25.15	3	16,311	0.02%
2018/08/30	2	25.30	0	0.00	25.25	2	16,306	0.01%
2018/08/29	1	25.45	1	25.30	25.45	0	16,325	0.00%
2018/08/28	5	25.30	1	25.50	25.50	4	16,458	0.02%
2018/08/27	2	25.10	0	0.00	25.30	2	16,795	0.01%
2018/08/23	0	0.00	2	25.45	25.50	-2	17,559	-0.01%
2018/08/22	5	25.25	2	25.33	25.30	3	17,578	0.02%
2018/08/21	0	0.00	3	25.00	25.00	-3	17,100	-0.02%
2018/08/20	0	0.00	5	24.90	24.95	-5	16,914	-0.03%
2018/08/17	0	0.00	5.2	24.84	24.65	-5.2	16,776	-0.03%
2018/08/16	0	0.00	6	24.95	24.90	-6	16,711	-0.04%
2018/08/15	0	0.00	11	24.95	24.75	-11	16,584	-0.07%
2018/08/14	0	0.00	1	24.90	24.95	-1	16,044	-0.01%
2018/08/13	0	0.00	15	24.45	24.35	-15	15,698	-0.10%
2018/08/08	0	0.00	5	24.85	24.95	-5	15,462	-0.03%
2018/08/07	0	0.00	35	24.85	24.90	-35	15,356	-0.23%
2018/08/06	0	0.00	2	24.90	24.90	-2	15,283	-0.01%
2018/08/03	0	0.00	1	24.70	24.75	-1	15,211	-0.01%
2018/08/02	0	0.00	0.4	24.60	24.65	-0.4	15,227	0.00%
2018/08/01	0	0.00	4	24.90	24.95	-4	15,059	-0.03%
2018/07/31	0	0.00	31	24.94	25.00	-31	14,917	-0.21%
2018/07/30	0	0.00	2	24.78	24.80	-2	14,675	-0.01%
2018/07/27	5	24.60	0	0.00	24.65	5	14,454	0.03%
2018/07/26	0	0.00	10	24.50	24.65	-10	14,269	-0.07%
2018/07/25	0	0.00	1,225	24.80	24.80	-1,225	13,646	-8.98%	大賣/鉅額交易
2018/07/24	0	0.00	1	24.70	24.75	-1	13,215	-0.01%
2018/07/19	0	0.00	26	24.20	24.20	-26	12,702	-0.20%
2018/07/17	0	0.00	3	23.97	24.00	-3	12,655	-0.02%
2018/07/16	0	0.00	10	23.95	23.90	-10	12,680	-0.08%
2018/07/10	0	0.00	10	23.65	23.65	-10	12,831	-0.08%
2018/06/28	0	0.00	0.4	23.30	23.25	-0.4	13,245	0.00%
2018/06/27	5	23.29	0	0.00	23.25	5	13,223	0.04%
2018/06/25	0	0.00	2.2	23.46	23.40	-2.2	13,264	-0.02%
2018/06/22	0	0.00	47	23.70	23.70	-47	13,210	-0.36%
2018/06/21	0	0.00	7	23.60	23.65	-7	13,257	-0.05%
2018/06/20	0	0.00	11	23.63	23.80	-11	13,457	-0.08%
2018/06/19	13	23.45	0	0.00	23.40	13	13,396	0.10%
2018/06/14	42	23.88	10	23.85	23.70	32	12,912	0.25%
2018/06/12	10	24.10	0	0.00	24.15	10	13,129	0.08%
2018/06/11	10	24.10	0	0.00	24.10	10	13,066	0.08%
2018/06/08	0	0.00	10	24.18	24.40	-10	13,066	-0.08%
2018/06/07	5	24.30	15	24.33	24.40	-10	13,272	-0.08%
2018/06/06	0	0.00	20	24.25	24.25	-20	13,178	-0.15%
2018/06/05	0	0.00	20	24.20	24.30	-20	13,165	-0.15%
2018/06/04	0	0.00	44.1	23.96	24.20	-44.1	13,052	-0.34%
2018/06/01	0	0.00	9	23.73	23.75	-9	12,778	-0.07%
2018/05/31	5	23.40	100.9	23.26	23.60	-95.9	12,562	-0.76%
2018/05/30	2	23.23	0	0.00	23.20	2	12,337	0.02%
2018/05/29	0.1	23.40	0	0.00	23.40	0.1	12,372	0.00%
2018/05/28	0	0.00	2	23.43	23.40	-2	12,633	-0.02%
2018/05/25	1	23.30	1	23.30	23.35	0	12,812	0.00%
2018/05/22	0	0.00	5.4	23.38	23.30	-5.4	13,363	-0.04%
2018/05/21	0	0.00	1	23.45	23.40	-1	13,704	-0.01%
2018/05/18	0	0.00	1	23.40	23.40	-1	13,892	-0.01%
2018/05/11	0	0.00	1	23.55	23.55	-1	15,526	-0.01%
2018/05/09	0	0.00	12.9	23.31	23.45	-12.9	15,548	-0.08%
2018/05/08	0.8	23.40	2	23.30	23.40	-1.2	15,676	-0.01%
2018/05/07	0	0.00	2	23.20	23.25	-2	15,800	-0.01%
2018/05/03	9	23.30	3	23.30	23.25	6	15,970	0.04%
2018/05/02	0	0.00	4	23.79	23.65	-4	16,037	-0.02%
2018/04/27	4	23.35	1	23.40	23.40	3	15,873	0.02%
2018/04/26	2	23.30	0	0.00	23.35	2	15,951	0.01%
2018/04/24	0.1	23.45	0	0.00	23.30	0.1	16,006	0.00%
2018/04/19	2	23.65	0.5	23.70	23.70	1.5	16,118	0.01%
2018/04/17	0	0.00	1.9	23.37	23.30	-1.9	16,402	-0.01%
2018/04/12	0	0.00	3	23.55	23.60	-3	17,352	-0.02%
2018/04/11	0	0.00	5	23.63	23.60	-5	17,553	-0.03%
2018/04/09	6	23.65	4	23.65	23.80	2	17,899	0.01%
2018/04/03	1	23.35	1	23.40	23.35	0	17,720	0.00%
2018/04/02	1	23.50	1	23.65	23.50	0	17,670	0.00%
2018/03/31	0	0.00	3	23.60	23.45	-3	17,721	-0.02%
2018/03/29	6	23.22	0	0.00	23.20	6	17,851	0.03%
2018/03/26	3	23.35	0	0.00	23.45	3	17,596	0.02%
2018/03/23	3	23.50	2	23.50	23.50	1	17,539	0.01%
2018/03/22	1	23.80	0	0.00	23.85	1	17,424	0.01%
2018/03/20	1	23.85	1	23.85	23.75	0	17,601	0.00%
2018/03/15	0	0.00	5	23.85	23.75	-5	17,447	-0.03%
2018/03/14	1	23.80	2	23.85	23.85	-1	17,442	-0.01%
2018/03/13	10	23.65	0	0.00	23.85	10	17,434	0.06%
2018/03/12	5	23.70	0	0.00	23.70	5	17,215	0.03%
2018/03/08	1	23.50	0	0.00	23.50	1	17,209	0.01%
2018/03/07	5	23.50	0	0.00	23.50	5	17,120	0.03%
2018/03/06	0	0.00	2	23.70	23.70	-2	16,947	-0.01%
2018/03/05	27	23.63	10.1	23.65	23.60	16.9	17,210	0.10%
2018/03/02	12	24.03	10	23.95	23.95	2	16,891	0.01%
2018/03/01	0	0.00	10	24.30	24.40	-10	16,605	-0.06%
2018/02/27	3	24.35	0	0.00	24.10	3	16,290	0.02%
2018/02/23	5	24.30	2	24.53	24.50	3	15,938	0.02%
2018/02/22	2	24.05	0	0.00	24.30	2	15,768	0.01%
2018/02/21	0	0.00	14	24.15	24.50	-14	15,556	-0.09%
2018/02/12	81	23.70	1.6	23.72	23.65	79.4	15,225	0.52%
2018/02/08	10	23.70	5	23.93	23.75	5	14,842	0.03%
2018/02/07	13	23.78	0	0.00	23.60	13	14,770	0.09%
2018/02/06	8	23.68	0	0.00	23.60	8	14,412	0.06%
2018/02/05	6	24.53	0	0.00	24.50	6	13,818	0.04%
2018/01/31	1	24.90	0	0.00	24.90	1	13,507	0.01%
2018/01/30	0	0.00	0.2	24.90	24.90	-0.2	13,336	0.00%
2018/01/29	0.5	25.00	0	0.00	25.15	0.5	13,171	0.00%
2018/01/26	0	0.00	10	24.90	25.10	-10	13,022	-0.08%
2018/01/25	0	0.00	0.1	24.95	25.10	-0.1	12,946	0.00%
2018/01/24	0	0.00	0.7	24.90	25.00	-0.7	12,803	-0.01%
2018/01/22	0	0.00	2.8	25.04	25.05	-2.8	12,770	-0.02%
2018/01/19	0.1	25.00	0	0.00	25.10	0.1	12,628	0.00%
2018/01/18	0	0.00	2	25.23	25.15	-2	12,544	-0.02%
2018/01/16	0	0.00	1	25.10	25.20	-1	12,241	-0.01%
2018/01/15	0	0.00	10	25.15	25.10	-10	12,149	-0.08%
2018/01/12	5	25.35	4.2	25.30	25.35	0.8	12,011	0.01%
2018/01/10	0	0.00	3	25.33	25.30	-3	11,594	-0.03%
2018/01/08	0	0.00	1	25.35	25.25	-1	11,124	-0.01%
2018/01/02	0	0.00	0.2	24.65	24.70	-0.2	9,954	0.00%