中鋼 (2002)-凱基-信義券商分點個股進出

台股 » 個股 » 中鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼

(2002)

可現股當沖

股價
24.75
漲跌
▼0.10
漲幅
-0.40%
成交量
12,411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－凱基-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義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
2024/04/24	1	24.80	10	24.85	24.75	-9	22,584	-0.04%
2024/04/23	3	25.00	1	24.75	24.85	2	22,958	0.01%
2024/04/22	1	24.80	0	0.00	24.70	1	23,079	0.00%
2024/04/19	3	24.35	0	0.00	24.45	3	22,843	0.01%
2024/04/18	3	24.68	0	0.00	24.80	3	22,443	0.01%
2024/04/17	3	24.30	0	0.00	24.45	3	22,124	0.01%
2024/04/16	1.1	24.30	0	0.00	24.25	1.1	21,924	0.00%
2024/04/15	10	24.90	5.7	24.82	24.55	4.3	21,955	0.02%
2024/04/12	3.3	24.91	0	0.00	24.85	3.3	21,603	0.02%
2024/04/11	1	25.30	1	25.35	25.30	0	21,411	0.00%
2024/04/10	12	25.78	0	0.00	25.60	12	21,174	0.06%
2024/04/09	6	26.01	16.5	25.89	26.05	-10.5	20,756	-0.05%
2024/04/08	3	24.82	3	24.88	25.00	0	19,149	0.00%
2024/04/03	7.1	24.65	28	24.66	24.65	-20.9	18,646	-0.11%
2024/04/02	11.8	24.08	0	0.00	24.30	11.8	18,076	0.07%
2024/04/01	7	23.91	0	0.00	24.00	7	18,022	0.04%
2024/03/29	1	23.90	0	0.00	23.90	1	18,075	0.01%
2024/03/28	5	23.82	10	23.95	23.80	-5	18,183	-0.03%
2024/03/26	2	23.90	16	23.93	24.00	-14	18,659	-0.08%
2024/03/25	4.1	23.80	0	0.00	23.85	4.1	19,003	0.02%
2024/03/22	1	23.80	0	0.00	23.95	1	19,488	0.01%
2024/03/21	0	23.80	13	23.83	23.85	-13	20,422	-0.06%
2024/03/20	0.1	23.70	0	0.00	23.50	0.1	21,978	0.00%
2024/03/19	1	23.70	0	0.00	23.65	1	22,295	0.00%
2024/03/18	11.1	23.70	19	23.85	23.70	-7.9	22,698	-0.03%
2024/03/15	40	23.90	0	0.00	23.85	40	22,887	0.17%
2024/03/14	1	23.95	0	0.00	24.05	1	23,135	0.00%
2024/03/13	1.1	23.86	40	23.90	23.95	-38.9	23,130	-0.17%
2024/03/12	28	24.14	2	24.10	24.15	26	22,921	0.11%
2024/03/08	0	0.00	2	23.98	24.10	-2	23,355	-0.01%
2024/03/07	8.1	23.98	0	0.00	23.95	8.1	23,599	0.03%
2024/03/06	26	24.05	2	24.10	24.05	24	24,137	0.10%
2024/03/05	33	24.10	1	24.10	24.05	32	25,743	0.12%
2024/03/04	8	24.15	2	24.20	24.20	6	26,527	0.02%
2024/03/01	9.3	24.44	0	0.00	24.45	9.3	27,266	0.03%
2024/02/29	1	24.65	0	0.00	24.60	1	27,983	0.00%
2024/02/27	2.1	24.70	0	0.00	24.65	2.1	28,695	0.01%
2024/02/26	2	24.93	15	24.97	24.90	-13	29,191	-0.04%
2024/02/22	0	0.00	80	25.20	25.15	-80	30,494	-0.26%
2024/02/21	2	25.20	2	25.25	25.25	0	30,630	0.00%
2024/02/20	3	25.25	4	25.30	25.30	-1	30,797	0.00%
2024/02/19	0	0.00	3	25.30	25.40	-3	31,056	-0.01%
2024/02/16	1	24.80	0	0.00	24.90	1	31,421	0.00%
2024/02/15	1	24.65	0	0.00	24.60	1	31,562	0.00%
2024/02/05	4	24.89	0	0.00	24.85	4	31,422	0.01%
2024/01/31	1	24.95	0	0.00	25.15	1	31,838	0.00%
2024/01/29	1	25.50	2	25.55	25.45	-1	32,286	0.00%
2024/01/26	1	25.25	20	25.25	25.25	-19	32,375	-0.06%
2024/01/25	3	25.07	0	0.00	25.10	3	32,373	0.01%
2024/01/24	2	25.10	0	25.20	25.15	2	32,398	0.01%
2024/01/23	3	24.75	2	24.80	24.80	1	32,402	0.00%
2024/01/22	1	24.75	0	0.00	24.75	1	32,302	0.00%
2024/01/19	8	24.64	0	0.00	24.65	8	32,342	0.02%
2024/01/18	3	24.93	4	25.00	24.80	-1	32,343	0.00%
2024/01/17	12	24.99	0	0.00	24.80	12	32,692	0.04%
2024/01/16	5	25.41	0	0.00	25.20	5	32,521	0.02%
2024/01/15	4	25.89	2	25.95	25.80	2	32,397	0.01%
2024/01/12	1	25.80	0	0.00	25.80	1	32,977	0.00%
2024/01/11	1	25.90	0	0.00	25.80	1	33,234	0.00%
2024/01/10	4	25.80	0	0.00	25.85	4	34,221	0.01%
2024/01/09	18	26.21	0	0.00	26.00	18	34,423	0.05%
2024/01/04	0	0.00	1	26.70	26.70	-1	34,474	0.00%
2024/01/03	7	26.62	0	0.00	26.70	7	34,778	0.02%
2023/12/29	1	26.85	2	27.00	27.00	-1	34,911	0.00%
2023/12/28	2	26.93	0	0.00	27.00	2	35,276	0.01%
2023/12/27	6	26.84	10	26.90	26.90	-4	35,434	-0.01%
2023/12/26	1	26.85	6	26.83	26.90	-5	35,611	-0.01%
2023/12/22	10	26.55	9	26.75	26.75	1	36,644	0.00%
2023/12/21	3	26.40	1	26.65	26.60	2	36,500	0.01%
2023/12/20	27	26.61	1	26.65	26.55	26	36,266	0.07%
2023/12/19	3	26.42	7	26.49	26.65	-4	35,930	-0.01%
2023/12/18	2	26.55	11.3	26.86	26.65	-9.3	35,758	-0.03%
2023/12/15	8.3	26.27	31	26.20	26.45	-22.7	34,745	-0.07%
2023/12/14	15	25.31	2	25.40	25.40	13	33,085	0.04%
2023/12/13	5	25.00	0	0.00	25.15	5	32,610	0.02%
2023/12/12	2	25.45	2	25.33	25.45	0	32,687	0.00%
2023/12/11	11	25.71	0	0.00	25.70	11	32,312	0.03%
2023/12/08	1	25.90	0	0.00	26.10	1	31,727	0.00%
2023/12/07	0	0.00	1	26.05	26.05	-1	31,646	0.00%
2023/12/06	0	0.00	3	26.25	26.25	-3	31,648	-0.01%
2023/12/05	0	0.00	6	25.99	26.10	-6	31,527	-0.02%
2023/12/04	4	25.84	0	0.00	26.05	4	31,330	0.01%
2023/12/01	20	25.86	7	25.94	26.00	13	30,872	0.04%
2023/11/30	11	25.90	15	26.20	26.20	-4	30,075	-0.01%
2023/11/29	1	26.20	0	0.00	26.20	1	28,343	0.00%
2023/11/27	0	0.00	15	26.15	26.15	-15	26,911	-0.06%
2023/11/24	1	25.50	0	0.00	25.90	1	26,050	0.00%
2023/11/22	5	25.32	10	25.80	25.80	-5	24,680	-0.02%
2023/11/21	0	0.00	1	25.70	25.70	-1	24,330	0.00%
2023/11/20	4.1	25.23	0.2	25.30	25.30	3.9	23,784	0.02%
2023/11/16	3	25.15	0	0.00	25.20	3	23,902	0.01%
2023/11/14	1	24.35	0	0.00	24.55	1	23,488	0.00%
2023/11/13	10	24.55	0	0.00	24.50	10	23,736	0.04%
2023/11/08	1	24.55	0	0.00	24.60	1	24,099	0.00%
2023/11/06	3	24.97	0	0.00	25.00	3	24,007	0.01%
2023/11/03	1	24.55	0	0.00	24.55	1	23,732	0.00%
2023/11/02	1	24.35	2	24.35	24.25	-1	23,784	0.00%
2023/11/01	1	24.15	0.6	24.20	24.05	0.4	23,862	0.00%
2023/10/31	1	24.10	0	0.00	24.15	1	23,946	0.00%
2023/10/30	1	24.10	0	0.00	24.10	1	24,425	0.00%
2023/10/27	3	24.07	0	0.00	24.00	3	24,546	0.01%
2023/10/26	2.1	24.08	0	0.00	24.05	2.1	24,855	0.01%
2023/10/25	1	24.40	6	23.97	24.40	-5	24,877	-0.02%
2023/10/24	3.1	23.59	0	0.00	23.60	3.1	24,831	0.01%
2023/10/23	2	23.80	0	0.00	23.80	2	24,893	0.01%
2023/10/20	7.3	23.86	0	0.00	23.90	7.3	24,917	0.03%
2023/10/19	1.1	24.40	1.4	24.39	24.50	-0.3	24,651	0.00%
2023/10/18	7.1	24.25	0	0.00	24.85	7.1	24,631	0.03%
2023/10/17	5	24.40	4	24.56	24.75	1	23,878	0.00%
2023/10/16	3	24.57	0	0.00	24.75	3	23,809	0.01%
2023/10/13	82.1	24.80	0	0.00	24.85	82.1	23,802	0.34%
2023/10/12	0.1	24.90	2	24.90	24.85	-1.9	23,787	-0.01%
2023/10/11	3.1	24.42	1	24.65	24.60	2.1	23,649	0.01%
2023/10/06	1.5	24.68	5.8	24.60	24.65	-4.3	23,291	-0.02%
2023/10/05	2.3	24.54	0	0.00	24.55	2.3	23,213	0.01%
2023/10/04	3.1	24.27	6	24.25	24.25	-2.9	22,864	-0.01%
2023/10/03	5.1	24.91	0	0.00	24.85	5.1	22,390	0.02%
2023/10/02	8	25.01	0	0.00	25.25	8	22,231	0.04%
2023/09/28	23.3	25.16	0	0.00	25.25	23.3	22,362	0.10%
2023/09/27	12.4	25.55	0	0.00	25.45	12.4	21,904	0.06%
2023/09/26	2.1	26.08	0	0.00	26.05	2.1	21,314	0.01%
2023/09/22	4	26.15	0	0.00	26.20	4	21,466	0.02%
2023/09/21	10.1	26.19	0	0.00	26.15	10.1	21,461	0.05%
2023/09/20	4.1	26.51	0	0.00	26.50	4.1	21,129	0.02%
2023/09/19	2	26.53	0	0.00	26.50	2	21,163	0.01%
2023/09/18	3	26.75	0	0.00	26.75	3	21,342	0.01%
2023/09/15	9	26.48	7	26.49	26.60	2	21,363	0.01%
2023/09/14	1	26.60	0	0.00	26.60	1	20,796	0.00%
2023/09/13	3	26.37	0	0.00	26.35	3	20,744	0.01%
2023/09/12	4	26.31	0	0.00	26.30	4	20,930	0.02%
2023/09/08	1	26.45	0	0.00	26.35	1	20,807	0.00%
2023/09/07	1	26.60	0	26.65	26.50	1	20,793	0.00%
2023/09/06	1	26.95	0	0.00	26.80	1	20,656	0.00%
2023/09/05	0	0.00	7	27.00	27.10	-7	20,611	-0.03%
2023/09/04	2	27.05	0	0.00	27.05	2	20,597	0.01%
2023/08/31	12	26.56	0	0.00	26.50	12	20,563	0.06%
2023/08/30	0	0.00	1	26.50	26.55	-1	20,161	0.00%
2023/08/29	9.3	26.22	0	0.00	26.40	9.3	20,104	0.05%
2023/08/28	0	0.00	1.1	26.50	26.50	-1.1	19,863	-0.01%
2023/08/25	1	26.35	0	0.00	26.30	1	20,604	0.00%
2023/08/24	8.5	26.54	0.2	26.70	26.50	8.3	20,759	0.04%
2023/08/23	5	26.58	0	0.00	26.60	5	20,872	0.02%
2023/08/22	2.2	26.74	0	0.00	26.70	2.2	20,883	0.01%
2023/08/21	2	27.08	4	27.11	27.10	-2	20,951	-0.01%
2023/08/18	2	27.15	12	27.20	27.20	-10	21,018	-0.05%
2023/08/17	7	26.48	0	0.00	26.60	7	20,864	0.03%
2023/08/16	8	26.95	1	26.85	26.85	7	20,669	0.03%
2023/08/15	2	27.23	3	27.47	27.10	-1	20,450	0.00%
2023/08/14	6	27.25	0	0.00	27.20	6	20,375	0.03%
2023/08/11	6	27.72	2	27.75	27.65	4	20,288	0.02%
2023/08/10	9	27.94	0	0.00	27.90	9	20,157	0.04%
2023/08/09	4	27.98	1	28.15	28.15	3	19,964	0.02%
2023/08/08	6	28.21	0	0.00	28.25	6	19,821	0.03%
2023/08/07	0	0.00	2	28.25	28.50	-2	19,652	-0.01%
2023/08/04	2	28.25	30	28.25	28.30	-28	19,542	-0.14%
2023/08/02	48	28.02	3	27.90	28.00	45	19,568	0.23%
2023/08/01	3	28.10	5	28.05	28.15	-2	19,103	-0.01%
2023/07/31	8	27.99	0	0.00	27.95	8	19,064	0.04%
2023/07/28	8	28.19	0	0.00	28.20	8	18,801	0.04%
2023/07/27	3	28.33	0	0.00	28.45	3	18,612	0.02%
2023/07/26	6	28.53	0	0.00	28.55	6	18,339	0.03%
2023/07/25	1.2	29.40	10	29.45	29.35	-8.8	18,191	-0.05%
2023/07/24	0	0.00	5	29.33	29.40	-5	18,423	-0.03%
2023/07/21	11	29.20	0	0.00	29.25	11	18,479	0.06%
2023/07/20	1	29.20	0	0.00	29.45	1	18,429	0.01%
2023/07/19	0.2	29.25	31	29.20	29.30	-30.8	18,152	-0.17%
2023/07/18	0.1	29.25	0	0.00	29.20	0.1	18,075	0.00%
2023/07/17	4	29.23	5	29.15	29.30	-1	17,943	-0.01%
2023/07/13	2	29.13	0	0.00	29.05	2	17,990	0.01%
2023/07/11	2	28.85	0	0.00	28.85	2	18,450	0.01%
2023/07/10	4	28.76	0	0.00	28.70	4	18,897	0.02%
2023/07/07	1	28.70	0	0.00	28.65	1	19,088	0.01%
2023/07/06	1	29.10	2	29.08	28.95	-1	19,032	-0.01%
2023/07/04	36	29.55	0	0.00	29.55	36	18,571	0.19%
2023/06/30	1	29.40	0	0.00	29.40	1	18,572	0.01%
2023/06/29	40.6	29.55	0	0.00	29.65	40.6	18,275	0.22%
2023/06/27	0	0.00	1	29.70	29.75	-1	18,219	-0.01%
2023/06/26	2	29.55	1	29.65	29.60	1	18,273	0.01%
2023/06/21	22	29.65	0	0.00	29.65	22	18,157	0.12%
2023/06/20	0	0.00	4	29.80	29.75	-4	18,113	-0.02%
2023/06/19	0	0.00	2	29.80	29.85	-2	18,084	-0.01%
2023/06/16	0.1	29.80	0	0.00	29.75	0.1	18,049	0.00%
2023/06/14	0	0.00	2	29.80	29.65	-2	18,448	-0.01%
2023/06/13	0	0.00	20.5	29.61	29.60	-20.5	18,504	-0.11%
2023/06/09	0	0.00	1	29.80	29.75	-1	18,691	-0.01%
2023/06/08	0	0.00	1.2	29.71	29.75	-1.2	18,830	-0.01%
2023/06/07	1	29.85	0	0.00	29.90	1	18,996	0.01%
2023/06/06	4	29.86	2	29.88	29.90	2	19,059	0.01%
2023/06/05	2	29.70	7	29.69	29.60	-5	19,128	-0.03%
2023/06/02	11	29.45	0	0.00	29.40	11	19,154	0.06%
2023/06/01	3	29.10	0	0.00	29.10	3	19,112	0.02%
2023/05/31	2	29.18	0	29.30	29.00	2	19,040	0.01%
2023/05/30	1	29.10	0	0.00	29.00	1	18,395	0.01%
2023/05/29	2	29.05	0.2	29.30	29.05	1.9	18,552	0.01%
2023/05/26	2	29.33	0	0.00	29.20	2	18,590	0.01%
2023/05/25	0	29.75	0	0.00	29.40	0	18,417	0.00%
2023/05/23	0	0.00	2	29.98	29.90	-2	18,389	-0.01%
2023/05/22	0	0.00	0.1	29.75	30.00	-0.1	18,345	0.00%
2023/05/19	1	29.51	0	0.00	29.60	1	18,103	0.01%
2023/05/18	0	0.00	4	29.70	29.70	-4	18,078	-0.02%
2023/05/17	0	0.00	30	29.45	29.60	-30	18,061	-0.17%
2023/05/15	1	29.10	0	0.00	29.15	1	17,817	0.01%
2023/05/12	5	29.24	0	0.00	29.00	5	17,776	0.03%
2023/05/11	5	29.24	0	0.00	29.15	5	17,699	0.03%
2023/05/10	1	29.25	0	0.00	29.35	1	17,751	0.01%
2023/05/09	2	29.20	0	0.00	29.35	2	17,807	0.01%
2023/05/08	1	29.30	0	0.00	29.30	1	17,776	0.01%
2023/05/05	1	29.00	0	0.00	29.10	1	17,797	0.01%
2023/05/04	0.4	29.05	0	0.00	29.10	0.4	17,883	0.00%
2023/05/03	1	29.15	0	0.00	29.15	1	17,938	0.01%
2023/05/02	1	29.25	1	29.25	29.30	0	18,221	0.00%
2023/04/28	1.2	29.13	3	29.08	29.10	-1.8	18,833	-0.01%
2023/04/27	10	28.97	0	0.00	28.90	10	18,787	0.05%
2023/04/26	32.2	29.20	1	29.30	29.30	31.2	18,472	0.17%
2023/04/25	6	29.78	1	30.20	29.75	5	18,392	0.03%
2023/04/24	1	30.00	0	0.00	30.05	1	18,492	0.01%
2023/04/21	0.1	30.50	0	0.00	30.15	0.1	18,533	0.00%
2023/04/20	0	30.35	2	30.38	30.45	-2	18,599	-0.01%
2023/04/19	3.1	30.44	0	0.00	30.45	3.1	19,090	0.02%
2023/04/18	0	0.00	1.2	30.71	30.70	-1.2	18,913	-0.01%
2023/04/17	2.2	30.84	3.5	31.01	30.75	-1.3	18,886	-0.01%
2023/04/14	6	30.99	1	31.15	31.10	5	18,795	0.03%
2023/04/13	3	31.30	1.1	31.26	31.45	1.9	18,821	0.01%
2023/04/12	1	31.05	0.2	31.03	31.10	0.8	18,533	0.00%
2023/04/10	1	30.85	0	0.00	30.90	1	18,960	0.01%
2023/04/06	1	30.85	0	0.00	30.80	1	19,260	0.01%
2023/03/31	1	31.00	0	0.00	30.90	1	19,621	0.01%
2023/03/28	1	30.90	0	0.00	30.85	1	25,765	0.00%
2023/03/22	0	31.25	0	0.00	31.20	0	29,610	0.00%
2023/03/20	0	0.00	1	31.15	31.20	-1	30,288	0.00%
2023/03/17	0	0.00	1	31.40	31.45	-1	30,414	0.00%
2023/03/16	1	30.65	0	0.00	30.60	1	30,063	0.00%
2023/03/15	2	30.75	0	0.00	30.70	2	30,163	0.01%
2023/03/14	10.2	30.80	0	0.00	30.70	10.2	30,388	0.03%
2023/03/13	1	30.95	1	30.80	31.00	0	30,657	0.00%
2023/03/10	1	30.60	1	30.65	30.60	0	30,725	0.00%
2023/03/09	1	30.80	0	0.00	30.75	1	30,970	0.00%
2023/03/07	0	0.00	8	30.96	31.10	-8	31,827	-0.03%
2023/03/06	0	0.00	1	30.80	30.80	-1	32,278	0.00%
2023/03/02	5.3	30.34	4	30.48	30.65	1.3	33,313	0.00%
2023/03/01	8.1	30.55	0	0.00	30.30	8.1	33,269	0.02%
2023/02/24	1	31.55	0	0.00	31.40	1	32,884	0.00%
2023/02/23	3.4	31.89	0	0.00	31.80	3.4	32,816	0.01%
2023/02/22	0	0.00	3.1	31.84	31.95	-3.1	32,943	-0.01%
2023/02/21	1	32.00	3	32.05	32.10	-2	33,101	-0.01%
2023/02/20	0	0.00	15	31.90	32.00	-15	33,056	-0.05%
2023/02/17	1	31.65	0	0.00	31.70	1	33,345	0.00%
2023/02/16	7.5	31.61	0	31.60	31.60	7.5	34,103	0.02%
2023/02/15	1	31.45	0	0.00	31.35	1	34,376	0.00%
2023/02/14	1	31.50	5	31.50	31.45	-4	34,309	-0.01%
2023/02/10	1	31.25	0	0.00	31.25	1	34,587	0.00%
2023/02/08	1.1	31.50	1	31.45	31.45	0.1	34,940	0.00%
2023/02/07	1	31.40	0	31.30	31.45	1	34,964	0.00%
2023/02/03	1	31.45	0	0.00	31.40	1	34,828	0.00%
2023/02/02	1	31.95	0	0.00	31.95	1	34,818	0.00%
2023/02/01	1	31.85	6.1	31.88	32.00	-5.1	34,770	-0.01%
2023/01/31	0	0.00	3	31.65	31.65	-3	34,785	-0.01%
2023/01/30	1	31.95	8	31.89	32.10	-7	34,490	-0.02%
2023/01/17	3	31.20	6	31.10	31.20	-3	33,992	-0.01%
2023/01/16	0	0.00	6	30.95	31.05	-6	34,017	-0.02%
2023/01/13	9	31.05	6	31.40	31.05	3	34,090	0.01%
2023/01/12	0	0.00	3	31.15	31.05	-3	34,885	-0.01%
2023/01/11	0	0.00	0.2	30.80	30.70	-0.2	34,972	0.00%
2023/01/10	0	0.00	1	30.95	30.85	-1	35,179	0.00%
2023/01/09	1	30.95	7.4	30.81	30.95	-6.4	35,303	-0.02%
2023/01/06	3	30.15	0	0.00	30.15	3	34,989	0.01%
2023/01/04	3	29.85	4.2	29.86	29.90	-1.2	35,277	0.00%
2023/01/03	0	0.00	6	30.07	30.25	-6	35,433	-0.02%
2022/12/30	7	29.94	6	29.97	29.80	1	35,227	0.00%
2022/12/29	6	29.98	0	0.00	29.95	6	35,231	0.02%
2022/12/28	4	30.39	2.3	30.43	30.60	1.8	35,061	0.00%
2022/12/23	6	30.10	7	30.61	30.70	-1	34,932	0.00%
2022/12/22	3	30.67	15.8	30.56	30.65	-12.8	34,654	-0.04%
2022/12/21	4	29.50	13	29.59	29.70	-9	32,460	-0.03%
2022/12/20	2	28.90	3	28.50	28.45	-1	30,545	0.00%
2022/12/19	6	28.39	0	0.00	28.30	6	29,331	0.02%
2022/12/16	0	0.00	70	28.95	29.40	-70	27,890	-0.25%
2022/12/15	2	29.40	3	29.45	29.25	-1	26,717	0.00%
2022/12/14	0	0.00	2	29.35	29.05	-2	26,766	-0.01%
2022/12/13	1	29.35	0	0.00	29.15	1	27,093	0.00%
2022/12/09	0	0.00	1	29.00	29.05	-1	27,144	0.00%
2022/12/07	0	0.00	1	29.25	29.00	-1	27,079	0.00%
2022/12/05	0	0.00	3	29.15	29.20	-3	26,901	-0.01%
2022/12/02	1	28.80	4	29.11	29.00	-3	26,847	-0.01%
2022/12/01	2	29.35	0	0.00	29.25	2	26,934	0.01%
2022/11/30	1	29.00	0	0.00	29.15	1	26,661	0.00%
2022/11/28	1.2	27.99	0	0.00	27.90	1.2	25,715	0.00%
2022/11/25	0	0.00	5	29.38	28.75	-5	25,289	-0.02%
2022/11/24	1	29.30	4	29.41	29.20	-3	24,984	-0.01%
2022/11/23	1	28.90	1	29.00	29.00	0	24,482	0.00%
2022/11/22	5	28.90	6	29.00	29.00	-1	24,459	0.00%
2022/11/21	5	28.85	15	28.77	29.00	-10	24,325	-0.04%
2022/11/18	1.3	28.18	0	0.00	28.40	1.3	24,031	0.01%
2022/11/17	2	28.40	0	0.00	28.40	2	23,905	0.01%
2022/11/15	0	0.00	6	29.05	29.10	-6	23,637	-0.03%
2022/11/14	0	0.00	10	28.86	28.95	-10	23,327	-0.04%
2022/11/10	1	27.55	0	0.00	27.55	1	22,457	0.00%
2022/11/09	4	27.64	2.2	27.74	27.80	1.8	22,554	0.01%
2022/11/08	1	27.35	3	27.40	27.40	-2	22,670	-0.01%
2022/11/07	0	0.00	20	27.05	27.15	-20	22,823	-0.09%
2022/11/04	22.2	26.66	0	0.00	26.75	22.2	22,951	0.10%
2022/11/03	3	26.88	0	0.00	26.85	3	22,855	0.01%
2022/10/28	3	26.75	0	0.00	27.15	3	23,351	0.01%
2022/10/27	1	27.10	0	0.00	27.05	1	23,482	0.00%
2022/10/25	1.2	27.26	1	27.25	27.25	0.2	24,274	0.00%
2022/10/24	1	28.00	4	28.05	28.00	-3	24,257	-0.01%
2022/10/21	6	27.93	1	28.10	28.05	5	24,644	0.02%
2022/10/20	1	27.20	1	27.90	28.60	0	25,118	0.00%
2022/10/17	0	0.00	1.2	27.02	27.05	-1.2	27,554	0.00%
2022/10/14	5	26.99	0	0.00	26.90	5	28,299	0.02%
2022/10/13	2	27.13	0	0.00	26.90	2	28,945	0.01%
2022/10/11	1	27.45	1	27.50	27.35	0	30,472	0.00%
2022/10/06	0	0.00	1.1	27.75	27.80	-1.1	30,887	0.00%
2022/10/05	2	27.40	0	0.00	27.60	2	31,326	0.01%
2022/10/04	1	26.95	0	0.00	27.20	1	31,457	0.00%
2022/10/03	1	26.45	0	0.00	26.45	1	31,377	0.00%
2022/09/29	6	26.76	0	0.00	27.00	6	31,718	0.02%
2022/09/28	3.1	26.60	10	26.60	26.65	-6.9	31,910	-0.02%
2022/09/27	10	26.95	0	0.00	26.80	10	32,055	0.03%
2022/09/26	13	27.23	4	27.10	27.10	9	32,168	0.03%
2022/09/23	1	28.05	0	0.00	27.85	1	32,220	0.00%
2022/09/22	10	27.63	6	27.65	28.45	4	32,618	0.01%
2022/09/21	3	28.03	0	0.00	28.35	3	32,579	0.01%
2022/09/20	6	28.62	0	0.00	28.60	6	32,492	0.02%
2022/09/19	2	29.35	0	0.00	29.30	2	32,363	0.01%
2022/09/15	1	29.50	1.1	29.50	29.50	-0.1	34,769	0.00%
2022/09/13	3	29.72	10	29.65	29.80	-7	36,034	-0.02%
2022/09/12	1	29.65	4	29.58	29.70	-3	36,581	-0.01%
2022/09/08	1	29.30	9	29.25	29.25	-8	37,020	-0.02%
2022/09/07	9	28.92	0	0.00	28.75	9	36,978	0.02%
2022/09/06	1	29.15	0	0.00	29.20	1	36,898	0.00%
2022/09/05	0	0.00	2	28.95	29.00	-2	37,080	-0.01%
2022/09/02	0	0.00	2	28.60	28.55	-2	37,245	-0.01%
2022/09/01	2	28.60	0	0.00	28.55	2	37,280	0.01%
2022/08/30	1.2	28.73	1	29.00	29.00	0.2	37,157	0.00%
2022/08/26	2	29.15	7	29.24	29.25	-5	37,425	-0.01%
2022/08/25	0	0.00	1	29.10	29.15	-1	37,641	0.00%
2022/08/24	0	0.00	6	28.90	29.05	-6	37,952	-0.02%
2022/08/23	0	0.00	3	28.83	28.80	-3	38,628	-0.01%
2022/08/22	1	29.00	2	29.03	29.00	-1	38,968	0.00%
2022/08/19	1	29.15	1	29.20	29.20	0	39,180	0.00%
2022/08/18	6.2	29.12	2	29.10	29.20	4.2	39,328	0.01%
2022/08/17	3	29.02	5	29.10	29.20	-2	39,403	-0.01%
2022/08/16	8	29.09	4	29.09	29.00	4	39,474	0.01%
2022/08/15	2	29.20	27	29.20	29.15	-25	39,619	-0.06%
2022/08/12	1	28.75	1	28.90	28.75	0	39,496	0.00%
2022/08/11	3	28.45	16	28.31	28.45	-13	39,794	-0.03%
2022/08/10	1	28.05	0	0.00	28.00	1	39,839	0.00%
2022/08/09	1	28.00	2	28.00	28.00	-1	40,151	0.00%
2022/08/05	0.2	28.25	0	0.00	28.30	0.2	40,506	0.00%
2022/08/04	0	28.00	1	27.80	27.85	-1	41,128	0.00%
2022/08/03	0	0.00	5	28.11	28.05	-5	41,320	-0.01%
2022/08/02	5	28.26	7	28.29	28.35	-2	41,442	0.00%
2022/08/01	1	28.50	6	28.29	28.60	-5	41,478	-0.01%
2022/07/29	2	27.60	3	27.63	27.70	-1	41,131	0.00%
2022/07/28	10	27.50	0	0.00	27.35	10	41,080	0.02%
2022/07/27	5	27.53	1	27.60	27.60	4	40,652	0.01%
2022/07/26	22.4	27.94	13.3	27.93	27.85	9.1	40,201	0.02%
2022/07/25	13	31.23	15.3	31.27	31.30	-2.3	38,908	-0.01%
2022/07/22	4.5	30.73	22	30.69	30.80	-17.5	37,598	-0.05%
2022/07/21	1	30.50	3	30.40	30.50	-2	37,530	-0.01%
2022/07/20	3	30.32	6	30.43	30.50	-3	37,597	-0.01%
2022/07/19	0.1	30.25	7	30.23	30.25	-6.9	37,829	-0.02%
2022/07/18	2	28.85	9	29.20	30.65	-7	37,556	-0.02%
2022/07/15	9	29.00	0	0.00	28.95	9	37,284	0.02%
2022/07/14	4	28.84	10	29.12	29.25	-6	37,327	-0.02%
2022/07/13	0	0.00	5	29.03	29.05	-5	37,205	-0.01%
2022/07/12	3.2	28.90	0	0.00	28.90	3.2	37,380	0.01%
2022/07/11	7	29.25	0	0.00	29.10	7	37,386	0.02%
2022/07/08	3.1	29.38	5	29.50	29.35	-1.9	37,433	-0.01%
2022/07/07	0	0.00	8	28.97	29.05	-8	37,445	-0.02%
2022/07/06	6	29.04	3	29.00	29.00	3	37,525	0.01%
2022/07/05	10	29.08	2	29.20	29.20	8	37,503	0.02%
2022/07/04	5	28.67	12	28.54	28.65	-7	37,438	-0.02%
2022/07/01	5	28.78	4	28.78	28.70	1	37,570	0.00%
2022/06/30	13.2	28.63	23	28.69	28.45	-9.8	37,595	-0.03%
2022/06/29	6	29.17	2	29.20	29.10	4	37,376	0.01%
2022/06/28	33	29.04	12	28.93	29.20	21	37,287	0.06%
2022/06/27	6	29.54	10	29.50	29.45	-4	37,947	-0.01%
2022/06/24	196.1	29.11	56	29.05	29.00	140.1	37,870	0.37%	大買/鉅額交易
2022/06/23	31	29.68	5	29.28	29.00	26	37,318	0.07%
2022/06/22	8.1	31.28	7	31.34	31.00	1.1	36,074	0.00%
2022/06/21	12	31.88	2	31.83	31.85	10	36,046	0.03%
2022/06/20	28	32.55	0	0.00	32.15	28	35,923	0.08%
2022/06/17	4	33.26	4	33.31	33.15	0	36,269	0.00%
2022/06/16	1	34.10	1	34.05	33.55	0	37,274	0.00%
2022/06/15	1	34.10	0	0.00	33.80	1	37,870	0.00%
2022/06/13	8	34.01	0	0.00	34.00	8	38,572	0.02%
2022/06/10	3	34.40	0	0.00	34.50	3	38,856	0.01%
2022/06/09	1	34.50	4	34.53	34.50	-3	39,372	-0.01%
2022/06/08	0	0.00	2	34.80	34.75	-2	39,835	-0.01%
2022/06/07	0	0.00	5	34.66	34.75	-5	40,450	-0.01%
2022/06/06	1	33.85	1	34.60	34.65	0	40,918	0.00%
2022/06/02	10	33.83	0	0.00	33.75	10	43,066	0.02%
2022/06/01	1	34.25	0	0.00	34.15	1	45,450	0.00%
2022/05/31	1	34.35	4	34.25	34.65	-3	46,099	-0.01%
2022/05/30	3	34.40	2	34.53	34.50	1	46,569	0.00%
2022/05/27	1.1	34.17	3	34.35	34.40	-1.9	48,683	0.00%
2022/05/26	5.2	34.07	4	34.09	34.05	1.2	51,413	0.00%
2022/05/25	1	33.80	4	33.66	33.85	-3	51,818	-0.01%
2022/05/24	11	33.92	3	33.75	33.55	8	52,381	0.02%
2022/05/23	2	33.53	0	0.00	33.55	2	52,385	0.00%
2022/05/20	1	33.25	0	0.00	33.35	1	52,925	0.00%
2022/05/19	6	33.01	0	0.00	32.95	6	54,374	0.01%
2022/05/18	5	33.48	0	0.00	33.55	5	54,064	0.01%
2022/05/17	4	33.25	0	0.00	33.00	4	53,964	0.01%
2022/05/16	10.3	33.28	9	33.22	33.20	1.3	53,866	0.00%
2022/05/13	11.1	33.45	2	33.58	33.35	9.1	53,809	0.02%
2022/05/12	5.3	33.73	2	33.35	33.20	3.3	53,805	0.01%
2022/05/11	6	34.38	7	34.47	34.20	-1	53,590	0.00%
2022/05/10	4	34.78	1	34.65	34.60	3	54,067	0.01%
2022/05/09	4	35.08	0.9	35.05	35.00	3.1	54,035	0.01%
2022/05/06	2	35.83	0	0.00	35.80	2	54,204	0.00%
2022/05/05	1	36.35	0	0.00	36.35	1	54,535	0.00%
2022/05/04	3	36.08	0	0.00	36.05	3	54,598	0.01%
2022/05/03	6	35.83	10	35.95	36.00	-4	55,028	-0.01%
2022/04/29	1	36.15	0	0.00	36.10	1	55,166	0.00%
2022/04/28	3	35.92	1	36.10	36.05	2	55,356	0.00%
2022/04/27	23	35.55	1	35.50	35.60	22	55,156	0.04%
2022/04/26	0	0.00	3	36.20	36.10	-3	54,761	-0.01%
2022/04/25	8	36.89	0	0.00	36.60	8	53,900	0.01%
2022/04/22	6	37.76	0	0.00	37.60	6	52,950	0.01%
2022/04/21	7	37.99	3	37.90	37.80	4	52,606	0.01%
2022/04/20	7	38.34	8.3	38.48	38.30	-1.3	52,794	0.00%
2022/04/19	5.2	38.67	2.4	38.65	38.60	2.8	52,524	0.01%
2022/04/18	9	38.85	435	38.55	38.50	-426	52,635	-0.81%	大賣/鉅額交易
2022/04/15	1.7	39.55	9	39.48	39.55	-7.3	52,034	-0.01%
2022/04/14	3	39.55	1	39.65	39.50	2	51,916	0.00%
2022/04/13	1	39.55	4.1	39.50	39.50	-3.1	51,893	-0.01%
2022/04/12	10	39.15	13	39.17	39.35	-3	51,767	-0.01%
2022/04/11	6	39.24	0.1	39.40	39.40	5.9	51,913	0.01%
2022/04/08	4	39.05	1.1	39.10	39.20	2.9	51,975	0.01%
2022/04/07	5.5	39.22	3	39.10	38.80	2.5	51,777	0.00%
2022/04/06	3	38.98	1	39.10	39.35	2	51,641	0.00%
2022/04/01	0.3	38.95	5	39.10	39.20	-4.7	51,380	-0.01%
2022/03/31	3	38.85	0	0.00	38.95	3	51,152	0.01%
2022/03/30	8	38.80	11	38.86	38.95	-3	51,097	-0.01%
2022/03/29	8.6	39.46	32	39.65	39.40	-23.4	50,742	-0.05%
2022/03/28	2.9	39.62	37	39.57	40.00	-34.1	51,021	-0.07%
2022/03/25	3	40.08	1	40.05	40.00	2	51,552	0.00%
2022/03/24	431	40.08	2	39.98	40.00	429	52,528	0.82%	大買/鉅額交易
2022/03/23	2	39.90	10	39.92	40.00	-8	54,775	-0.01%
2022/03/22	5	39.74	4,060	39.98	39.80	-4,055	54,252	-7.47%	大賣/鉅額交易
2022/03/21	4,091	40.17	45.1	39.84	39.75	4,045.9	53,362	7.58%	大買/鉅額交易
2022/03/18	1	39.05	18.3	39.01	39.05	-17.3	52,118	-0.03%
2022/03/17	1	38.85	14	38.76	38.85	-13	52,028	-0.02%
2022/03/16	4.4	38.69	13.2	38.74	38.55	-8.9	51,788	-0.02%
2022/03/15	1	38.50	7	38.66	38.70	-6	51,350	-0.01%
2022/03/14	0	0.00	18.1	38.77	38.80	-18.1	51,489	-0.04%
2022/03/11	3.5	38.48	15	38.47	38.45	-11.5	51,578	-0.02%
2022/03/10	10.4	38.21	5	38.25	38.30	5.4	51,322	0.01%
2022/03/09	2.1	37.73	5	37.81	37.95	-2.9	51,268	-0.01%
2022/03/08	18.1	38.01	5	38.84	37.40	13.1	51,327	0.03%
2022/03/07	11.5	38.03	14.3	38.82	39.00	-2.8	49,111	-0.01%
2022/03/04	6.2	38.48	15.3	38.52	38.40	-9.1	47,384	-0.02%
2022/03/03	13.3	38.67	9.1	38.66	38.60	4.2	46,773	0.01%
2022/03/02	16.1	38.50	21.2	38.35	38.30	-5.1	46,191	-0.01%
2022/03/01	24.3	37.83	20	38.00	37.95	4.3	44,202	0.01%
2022/02/25	2	35.60	2	35.95	36.00	0	42,061	0.00%
2022/02/24	17.9	35.33	1	35.80	35.25	16.9	42,501	0.04%
2022/02/23	2	36.08	1	36.05	36.05	1	42,451	0.00%
2022/02/22	4	35.90	7	35.70	36.15	-3	43,040	-0.01%
2022/02/21	16	36.39	11.3	36.28	36.45	4.7	42,972	0.01%
2022/02/18	0.9	35.60	3	35.67	35.65	-2.1	41,854	-0.01%
2022/02/17	0	0.00	1	35.40	35.55	-1	42,578	0.00%
2022/02/16	0	0.00	4	35.35	35.45	-4	42,957	-0.01%
2022/02/11	0	0.00	20.1	35.74	35.70	-20.1	44,111	-0.05%
2022/02/10	1.5	35.41	21	35.45	35.65	-19.5	44,572	-0.04%
2022/02/08	2	34.33	1	34.25	34.50	1	45,278	0.00%
2022/02/07	16	33.63	0	0.00	34.25	16	45,222	0.04%
2022/01/26	3	33.65	1	33.65	33.65	2	44,871	0.00%
2022/01/25	4	33.43	0	0.00	33.45	4	45,226	0.01%
2022/01/24	9	33.35	1	33.30	33.45	8	45,308	0.02%
2022/01/21	4.1	33.88	5	34.00	33.85	-0.9	45,414	0.00%
2022/01/20	2	34.15	0	0.00	34.15	2	45,443	0.00%
2022/01/19	1	34.10	3	34.30	34.05	-2	45,523	0.00%
2022/01/18	3	34.68	2	34.70	34.60	1	45,378	0.00%
2022/01/17	1	34.75	0	0.00	35.00	1	45,320	0.00%
2022/01/14	5	35.10	5	35.01	35.20	0	45,763	0.00%
2022/01/13	3	35.37	7	35.38	35.50	-4	45,982	-0.01%
2022/01/12	0	0.00	1	34.85	34.85	-1	45,897	0.00%
2022/01/11	2	34.60	4	34.73	34.55	-2	46,055	0.00%
2022/01/10	0	0.00	6	34.85	34.90	-6	46,223	-0.01%
2022/01/07	0	0.00	10	34.75	34.80	-10	46,604	-0.02%
2022/01/06	0	0.00	3	34.70	34.80	-3	46,923	-0.01%
2022/01/05	0	0.00	2	34.83	34.85	-2	48,035	0.00%
2022/01/04	14.5	34.42	0	0.00	34.45	14.5	48,871	0.03%
2022/01/03	10	35.30	0	0.00	35.00	10	50,850	0.02%
2021/12/29	2	35.28	7,902	35.19	35.25	-7,900	53,518	-14.76%	大賣/鉅額交易
2021/12/28	0	0.00	140	35.30	35.40	-140	54,578	-0.26%	大賣/鉅額交易
2021/12/27	1	35.25	2	35.60	35.25	-1	56,025	0.00%
2021/12/24	16	35.65	6	35.55	35.55	10	57,136	0.02%
2021/12/23	9	35.29	1	35.50	35.50	8	58,005	0.01%
2021/12/22	5	35.63	1	35.65	35.65	4	58,667	0.01%
2021/12/21	5	35.26	9	35.57	35.70	-4	58,881	-0.01%
2021/12/20	160	36.24	6	36.05	35.60	154	58,942	0.26%	大買/鉅額交易
2021/12/17	7,885	35.00	25.1	35.44	35.45	7,859.9	59,029	13.32%	大買/鉅額交易
2021/12/15	1	34.15	31	34.25	34.25	-30	60,182	-0.05%
2021/12/14	1	34.05	0	0.00	34.10	1	62,281	0.00%
2021/12/13	3	34.73	5	34.78	34.60	-2	63,530	0.00%
2021/12/10	0	34.25	76	34.33	34.20	-76	64,452	-0.12%
2021/12/09	89	34.39	18	34.22	34.35	71	66,455	0.11%
2021/12/08	21	34.49	14	34.48	34.10	7	70,615	0.01%
2021/12/07	7	34.15	7	34.19	34.35	0	72,968	0.00%
2021/12/06	3	33.90	1	33.90	33.90	2	73,256	0.00%
2021/12/03	3	34.02	2	34.20	34.10	1	75,227	0.00%
2021/12/02	7	33.46	1	33.55	33.90	6	76,797	0.01%
2021/12/01	1	33.10	30	33.00	33.10	-29	80,169	-0.04%
2021/11/30	33.3	32.76	0	0.00	32.55	33.3	80,717	0.04%
2021/11/29	5	32.88	422.1	32.63	32.90	-417.1	80,965	-0.52%	大賣/鉅額交易
2021/11/26	3.5	33.13	4,422	33.11	33.05	-4,418.6	82,473	-5.36%	大賣/鉅額交易
2021/11/25	4.3	33.76	2	33.80	33.80	2.2	84,298	0.00%
2021/11/24	3	33.77	20	33.60	33.80	-17	85,281	-0.02%
2021/11/23	4,842	33.26	6	33.08	33.10	4,836	85,030	5.69%	大買/鉅額交易
2021/11/22	7.6	32.49	1.5	32.51	32.60	6.1	85,720	0.01%
2021/11/19	11	32.72	11	32.79	32.60	0	85,464	0.00%
2021/11/18	5.2	32.99	5	33.00	32.95	0.2	85,350	0.00%
2021/11/17	4	33.11	1	33.15	33.05	3	85,254	0.00%
2021/11/16	4.2	33.12	0	33.20	33.15	4.2	85,867	0.00%
2021/11/15	4	33.65	0	0.00	33.65	4	86,885	0.00%
2021/11/12	4	34.19	52.1	34.15	34.25	-48.1	87,589	-0.05%
2021/11/11	84	34.64	34	34.87	34.35	50	88,779	0.06%
2021/11/10	6	34.18	20	34.35	34.10	-14	89,287	-0.02%
2021/11/09	34.3	34.52	45	34.80	34.50	-10.7	90,324	-0.01%
2021/11/08	9	34.16	87	34.21	34.40	-78	91,701	-0.09%
2021/11/05	2	32.98	8	32.95	33.10	-6	92,321	-0.01%
2021/11/04	0	0.00	6	33.35	33.25	-6	92,825	-0.01%
2021/11/02	65.5	33.48	0	0.00	33.20	65.5	94,832	0.07%
2021/11/01	45	33.41	0	0.00	33.40	45	95,030	0.05%
2021/10/29	3	33.58	41	33.70	33.60	-38	94,890	-0.04%
2021/10/28	1	33.90	0	0.00	33.70	1	95,227	0.00%
2021/10/27	2	33.90	0	0.00	33.90	2	96,087	0.00%
2021/10/26	0	0.00	2	33.85	33.75	-2	97,605	0.00%
2021/10/25	3	33.35	11	33.34	33.30	-8	98,219	-0.01%
2021/10/22	4	33.38	0	0.00	33.30	4	98,964	0.00%
2021/10/21	3	34.13	3	34.05	33.90	0	99,159	0.00%
2021/10/20	22.3	34.13	1	33.95	33.55	21.3	99,433	0.02%
2021/10/19	1	33.50	0	33.55	33.45	1	99,794	0.00%
2021/10/18	2	33.50	10	33.60	33.65	-8	100,584	-0.01%
2021/10/15	33	32.88	32	33.16	33.20	1	102,281	0.00%
2021/10/14	4	32.76	3	32.83	32.75	1	103,758	0.00%
2021/10/13	16.1	32.70	1.1	32.41	32.40	15	104,658	0.01%
2021/10/12	17.1	33.23	1	33.30	33.40	16.1	104,445	0.02%
2021/10/08	103.1	33.52	79.2	33.42	33.20	24	104,600	0.02%	大買/
2021/10/07	40.7	34.41	4	34.45	34.50	36.7	103,854	0.04%
2021/10/06	35	35.05	16	35.14	35.05	19	103,972	0.02%
2021/10/05	4	34.70	61	34.97	35.60	-57	104,986	-0.05%
2021/10/04	10.1	35.07	4	35.06	35.00	6.1	105,213	0.01%
2021/10/01	14.3	35.77	1	35.85	35.85	13.3	105,938	0.01%
2021/09/30	8	36.21	55	35.59	36.30	-47	108,394	-0.04%
2021/09/29	68	35.27	3.2	35.39	35.20	64.8	109,385	0.06%
2021/09/28	9	35.69	5.1	35.65	35.75	3.9	111,723	0.00%
2021/09/27	8.5	35.96	2	36.05	35.95	6.5	114,020	0.01%
2021/09/24	14.7	36.15	2.1	36.16	36.00	12.6	119,606	0.01%
2021/09/23	19.6	36.32	72	36.23	36.15	-52.4	128,294	-0.04%
2021/09/22	10.1	36.36	8	36.31	36.30	2.1	133,199	0.00%
2021/09/17	39.1	37.99	2.2	38.45	37.80	36.9	135,500	0.03%
2021/09/16	19.2	38.75	10.3	38.74	38.50	9	134,743	0.01%
2021/09/15	8.7	39.18	7	39.22	39.25	1.7	134,636	0.00%
2021/09/14	10	39.73	11	39.97	39.85	-1	135,759	0.00%
2021/09/13	83.7	40.07	22	39.81	40.05	61.7	138,433	0.04%
2021/09/10	18.2	39.09	155.5	39.04	39.10	-137.4	136,318	-0.10%	大賣/鉅額交易
2021/09/09	2.2	38.15	3	38.17	38.35	-0.9	135,703	0.00%
2021/09/08	11	38.28	390	39.09	37.60	-379	136,635	-0.28%	大賣/鉅額交易
2021/09/07	9.2	38.70	7,114	38.57	38.50	-7,104.8	136,611	-5.20%	大賣/鉅額交易
2021/09/06	7,624	38.99	34	38.57	38.85	7,590	137,062	5.54%	大買/鉅額交易
2021/09/03	4	37.49	0	0.00	37.45	4	135,268	0.00%
2021/09/02	4.6	37.42	18	37.77	37.00	-13.4	137,285	-0.01%
2021/09/01	36	38.07	10	38.21	37.75	26	139,749	0.02%
2021/08/31	22.2	37.49	77	37.90	38.15	-54.9	139,313	-0.04%
2021/08/30	14	37.06	37	37.14	37.50	-23	139,754	-0.02%
2021/08/27	2	36.88	17	36.89	36.90	-15	140,948	-0.01%
2021/08/26	6	36.89	36	36.74	36.35	-30	145,502	-0.02%
2021/08/25	0.5	36.00	1.3	35.99	36.00	-0.8	152,066	0.00%
2021/08/24	4	35.54	22	36.03	36.00	-18	154,668	-0.01%
2021/08/23	13	35.73	27	35.95	35.65	-14	160,835	-0.01%
2021/08/20	22	34.99	121	35.06	35.10	-99	166,632	-0.06%	大賣/
2021/08/19	34.6	35.77	69.1	35.63	35.30	-34.5	168,766	-0.02%
2021/08/18	113	36.23	12	36.68	37.00	101	169,685	0.06%	大買/鉅額交易
2021/08/17	30	36.46	58	37.23	36.25	-28	172,383	-0.02%
2021/08/16	29	37.98	12	37.97	37.65	17	174,555	0.01%
2021/08/13	8	37.81	17	37.80	37.75	-9	179,344	-0.01%
2021/08/12	37	37.60	15.3	37.80	38.00	21.8	184,844	0.01%
2021/08/11	10	37.47	9.2	37.12	37.05	0.8	191,226	0.00%
2021/08/10	3	36.87	4	36.90	36.80	-1	191,021	0.00%
2021/08/09	20	37.30	42	37.15	37.45	-22	196,274	-0.01%
2021/08/06	21	35.99	3	35.95	35.85	18	201,547	0.01%
2021/08/05	9	36.11	15	36.40	36.00	-6	210,059	0.00%
2021/08/04	0	0.00	51	36.68	36.80	-51	221,136	-0.02%
2021/08/03	15	36.50	4	36.75	36.90	11	233,961	0.00%
2021/08/02	11	37.06	32.2	36.89	37.25	-21.2	242,971	-0.01%
2021/07/30	30	36.85	4	36.90	36.35	26	246,344	0.01%
2021/07/29	12	36.30	9	36.05	36.30	3	254,452	0.00%
2021/07/28	5	35.11	14	35.44	35.30	-9	260,353	0.00%
2021/07/27	12	35.24	2	35.20	35.20	10	265,556	0.00%
2021/07/26	3	36.08	1	35.85	35.80	2	270,709	0.00%
2021/07/23	1	36.30	6	35.78	36.30	-5	275,589	0.00%
2021/07/22	8	35.30	10	35.39	35.20	-2	277,422	0.00%
2021/07/21	26	35.15	9	35.45	35.10	17	279,934	0.01%
2021/07/20	25	35.95	21	36.13	36.05	4	282,175	0.00%
2021/07/19	8.3	36.31	26	36.51	36.60	-17.7	284,829	-0.01%
2021/07/16	14.1	36.50	8	36.49	36.35	6.1	292,244	0.00%
2021/07/15	11	36.26	2	36.60	37.00	9	295,608	0.00%
2021/07/14	25.6	35.90	61	36.12	35.90	-35.4	301,447	-0.01%
2021/07/13	38	37.17	5	37.39	36.50	33	306,064	0.01%
2021/07/12	48	38.87	8	38.19	37.90	40	309,296	0.01%
2021/07/09	3	38.02	16	37.95	38.05	-13	312,461	0.00%
2021/07/08	20	38.38	74.1	38.50	38.75	-54.1	318,600	-0.02%
2021/07/07	32	38.61	97	38.34	38.05	-65	319,559	-0.02%
2021/07/06	12	39.93	13.2	40.31	39.70	-1.2	318,322	0.00%
2021/07/05	17	39.86	65	40.17	39.90	-48	317,842	-0.02%
2021/07/02	97	39.30	75	39.82	38.95	22	317,242	0.01%
2021/07/01	122	39.87	7,453.2	39.59	39.10	-7,331.2	316,817	-2.31%	大買/大賣/鉅額交易
2021/06/30	7,645.9	39.54	339.1	39.58	39.60	7,306.8	310,414	2.35%	大買/大賣/鉅額交易
2021/06/29	568	38.06	530.3	37.99	37.75	37.7	300,495	0.01%	大買/大賣/
2021/06/28	592	37.27	602	37.30	37.45	-10	294,424	0.00%	大買/大賣/
2021/06/25	2	35.88	26	36.24	35.75	-24	290,148	-0.01%
2021/06/24	13	36.35	41	36.00	35.80	-28	289,062	-0.01%
2021/06/23	27	35.59	18.2	35.77	35.40	8.9	287,679	0.00%
2021/06/22	48	36.21	40	35.67	36.15	8	285,044	0.00%
2021/06/21	22	34.43	190	34.32	34.30	-168	280,148	-0.06%	大賣/鉅額交易
2021/06/18	21	35.50	6	35.66	35.00	15	278,081	0.01%
2021/06/17	179.1	35.93	221	35.40	35.45	-41.9	275,908	-0.02%	大買/大賣/
2021/06/16	238	36.43	35.1	36.12	35.50	203	274,433	0.07%	大買/鉅額交易
2021/06/15	31	35.53	1,966	35.58	35.85	-1,935	272,484	-0.71%	大賣/鉅額交易
2021/06/11	25	36.26	5,111	36.36	36.15	-5,086	270,263	-1.88%	大賣/鉅額交易
2021/06/10	226	36.01	199.2	35.13	36.15	26.8	268,228	0.01%	大買/大賣/
2021/06/09	58.2	36.14	527	36.40	36.10	-468.8	265,669	-0.18%	大賣/鉅額交易
2021/06/08	45	37.53	10.1	37.37	37.20	34.9	262,412	0.01%
2021/06/07	27	37.50	211	37.09	37.30	-184	261,789	-0.07%	大賣/鉅額交易
2021/06/04	80	38.62	2,130.3	38.59	38.05	-2,050.3	259,522	-0.79%	大賣/鉅額交易
2021/06/03	674	39.03	1,243.2	38.80	38.80	-569.2	258,118	-0.22%	大買/大賣/鉅額交易
2021/06/02	10,361.3	38.49	215.3	38.87	39.50	10,146	253,358	4.00%	大買/大賣/鉅額交易
2021/06/01	67	36.88	83.2	37.07	37.35	-16.2	245,349	-0.01%
2021/05/31	165.4	37.37	842.9	38.39	36.95	-677.5	243,104	-0.28%	大買/大賣/鉅額交易
2021/05/28	215.9	36.19	95	36.52	36.55	120.9	236,893	0.05%	大買/鉅額交易
2021/05/27	109	34.98	72	35.33	34.60	37	230,730	0.02%	大買/
2021/05/26	46	34.08	51.2	34.40	34.85	-5.2	228,257	0.00%
2021/05/25	106.3	34.72	13,358	34.97	34.45	-13,251.7	225,749	-5.87%	大買/大賣/鉅額交易
2021/05/24	1,611.2	35.59	4,112.8	35.63	35.50	-2,501.6	222,323	-1.13%	大買/大賣/鉅額交易
2021/05/21	11,972.2	36.07	926	35.71	36.20	11,046.2	219,566	5.03%	大買/大賣/鉅額交易
2021/05/20	89.5	36.04	11,614.7	36.04	35.15	-11,525.2	213,451	-5.40%	大賣/鉅額交易
2021/05/19	725.1	37.33	344	37.48	37.80	381.1	206,899	0.18%	大買/大賣/鉅額交易
2021/05/18	201.5	34.01	50	34.18	34.80	151.5	198,585	0.08%	大買/鉅額交易
2021/05/17	751.5	33.43	85	32.32	31.65	666.5	197,129	0.34%	大買/鉅額交易
2021/05/14	717	34.92	1,358	36.09	34.85	-641	190,893	-0.34%	大買/大賣/鉅額交易
2021/05/13	306.6	36.08	1,496.1	37.51	36.60	-1,189.5	183,571	-0.65%	大買/大賣/鉅額交易
2021/05/12	14,660	37.97	18,056.1	37.95	38.35	-3,396.1	174,735	-1.94%	大買/大賣/鉅額交易
2021/05/11	858.6	44.22	2,618.5	43.20	42.00	-1,759.9	163,160	-1.08%	大買/大賣/鉅額交易
2021/05/10	4,033.5	42.94	2,780.8	42.78	45.00	1,252.7	150,016	0.84%	大買/大賣/鉅額交易
2021/05/07	4,440.1	41.19	1,408	40.46	41.20	3,032.1	140,620	2.16%	大買/大賣/鉅額交易
2021/05/06	3,368.7	40.63	1,112.1	40.96	41.00	2,256.6	136,391	1.65%	大買/大賣/鉅額交易
2021/05/05	1,557.9	38.27	158	39.15	39.25	1,399.9	126,621	1.11%	大買/大賣/鉅額交易
2021/05/04	293.1	35.90	38.3	36.04	36.25	254.8	119,998	0.21%	大買/鉅額交易
2021/05/03	218.3	39.78	5,338	39.89	38.55	-5,119.7	114,087	-4.49%	大買/大賣/鉅額交易
2021/04/29	2,275.2	39.87	1,781.3	39.53	39.30	493.8	108,516	0.46%	大買/大賣/鉅額交易
2021/04/28	1,361.1	38.16	198	38.14	38.20	1,163.1	103,105	1.13%	大買/大賣/鉅額交易
2021/04/27	1,050	39.12	917.5	39.59	39.10	132.5	100,884	0.13%	大買/大賣/鉅額交易
2021/04/26	939.5	39.79	231	39.77	40.00	708.5	97,370	0.73%	大買/大賣/鉅額交易
2021/04/23	99.6	38.18	524	38.07	38.10	-424.5	93,376	-0.45%	大賣/鉅額交易
2021/04/22	554.3	39.19	3,215.9	40.57	38.90	-2,661.6	89,332	-2.98%	大買/大賣/鉅額交易
2021/04/21	1,015.3	38.62	332	38.68	38.50	683.3	80,896	0.84%	大買/大賣/鉅額交易
2021/04/20	2,375.6	38.35	1,008.7	38.27	39.00	1,366.9	76,893	1.78%	大買/大賣/鉅額交易
2021/04/19	2,694.8	37.96	2,068.4	37.76	38.65	626.3	70,469	0.89%	大買/大賣/鉅額交易
2021/04/16	1,693.4	35.20	55.2	35.29	35.15	1,638.2	64,352	2.55%	大買/鉅額交易
2021/04/15	4,211.1	33.24	107.6	32.87	33.00	4,103.5	59,455	6.90%	大買/大賣/鉅額交易
2021/04/14	1,874.3	31.53	554.9	31.66	32.95	1,319.4	55,086	2.40%	大買/大賣/鉅額交易
2021/04/13	2,497	30.80	23.9	30.70	30.20	2,473.2	48,794	5.07%	大買/鉅額交易
2021/04/12	1,505	29.63	41.3	29.26	29.60	1,463.7	48,382	3.03%	大買/鉅額交易
2021/04/09	1,928	27.99	10	27.78	27.95	1,918	46,327	4.14%	大買/鉅額交易
2021/04/08	604	28.05	27.6	27.98	28.15	576.4	44,948	1.28%	大買/鉅額交易
2021/04/07	4,261.6	26.50	46.5	26.75	26.90	4,215.1	42,611	9.89%	大買/鉅額交易
2021/04/06	5	25.90	3	25.90	25.95	2	40,260	0.00%
2021/04/01	10	25.95	0	0.00	25.80	10	40,097	0.02%
2021/03/31	2	25.90	3	25.80	25.90	-1	39,947	0.00%
2021/03/30	2	25.45	52.4	25.70	25.80	-50.4	39,585	-0.13%
2021/03/29	3	25.48	61.8	25.50	25.55	-58.8	39,402	-0.15%
2021/03/25	3	25.02	0	0.00	25.00	3	41,695	0.01%
2021/03/24	14.2	24.96	0	0.00	25.00	14.2	42,013	0.03%
2021/03/22	6	25.02	0	0.00	25.15	6	42,480	0.01%
2021/03/19	8	25.09	0	0.00	25.10	8	43,158	0.02%
2021/03/18	122	25.52	12	25.70	25.45	110	44,172	0.25%	大買/鉅額交易
2021/03/17	3	25.65	109	25.60	25.65	-106	44,468	-0.24%	大賣/鉅額交易
2021/03/16	0	0.00	2	25.45	25.50	-2	44,736	0.00%
2021/03/15	2	25.75	0.2	25.60	25.65	1.8	44,645	0.00%
2021/03/12	0.1	25.75	5	25.80	25.90	-4.9	44,668	-0.01%
2021/03/11	0	0.00	19	25.83	25.80	-19	44,666	-0.04%
2021/03/10	11.5	25.67	20	25.55	25.75	-8.5	44,358	-0.02%
2021/03/09	22	25.66	21	25.54	25.70	1	43,890	0.00%
2021/03/08	0	0.00	1	25.20	25.10	-1	42,839	0.00%
2021/03/05	10	25.00	44	24.98	24.95	-34	42,590	-0.08%
2021/03/04	2.1	25.15	51	25.12	25.00	-48.9	43,371	-0.11%
2021/03/03	1	24.85	19	24.96	25.05	-18	43,077	-0.04%
2021/03/02	1	24.70	0	0.00	24.65	1	42,658	0.00%
2021/02/26	21	25.01	1	25.00	24.75	20	43,040	0.05%
2021/02/25	0	0.00	70	25.16	25.30	-70	42,516	-0.16%
2021/02/24	92	24.97	2,637	25.00	25.05	-2,545	42,546	-5.98%	大賣/鉅額交易
2021/02/23	2,746	25.36	158.4	25.29	25.30	2,587.6	42,107	6.15%	大買/大賣/鉅額交易
2021/02/22	100	24.70	0	0.00	24.45	100	41,215	0.24%
2021/02/19	8	24.46	6	24.49	24.60	2	41,145	0.00%
2021/02/18	105	24.21	100	24.50	24.40	5	41,183	0.01%	大買/
2021/02/17	1	24.00	10	24.05	24.00	-9	41,006	-0.02%
2021/02/05	13	23.23	15.5	23.35	23.40	-2.5	40,664	-0.01%
2021/02/04	4	23.36	0	0.00	23.20	4	40,971	0.01%
2021/02/03	7	23.52	0	23.60	23.65	7	41,657	0.02%
2021/02/02	51	23.21	51	23.70	23.80	0	41,591	0.00%
2021/02/01	1	23.35	49	23.35	23.20	-48	41,378	-0.12%
2021/01/29	48	23.10	1	23.45	22.95	47	41,230	0.11%
2021/01/27	0	0.00	0.5	23.80	23.55	-0.5	40,381	0.00%
2021/01/26	5	23.70	5	23.75	23.70	0	40,242	0.00%
2021/01/25	1	23.65	0	0.00	23.95	1	40,005	0.00%
2021/01/20	16	23.77	0	0.00	23.45	16	39,561	0.04%
2021/01/19	22	24.30	0	0.00	24.30	22	38,843	0.06%
2021/01/18	3	24.25	16	24.21	24.25	-13	38,668	-0.03%
2021/01/15	48	25.24	10	25.00	24.90	38	38,199	0.10%
2021/01/14	20	25.41	3	25.35	25.30	17	37,612	0.05%
2021/01/13	0	0.00	7	25.37	25.55	-7	37,317	-0.02%
2021/01/12	11	25.40	0	0.00	25.30	11	36,889	0.03%
2021/01/11	0	0.00	2.1	25.70	25.90	-2.1	36,320	-0.01%
2021/01/08	20	25.55	18	25.84	26.00	2	35,953	0.01%
2021/01/07	23	25.56	22	25.54	25.70	1	35,217	0.00%
2021/01/06	64	26.16	1,796	25.89	25.50	-1,732	34,533	-5.02%	大賣/鉅額交易
2021/01/05	1,816	26.03	110.5	26.21	26.00	1,705.5	32,980	5.17%	大買/大賣/鉅額交易
2021/01/04	83	24.96	18	24.99	24.95	65	30,159	0.22%
2020/12/31	2	24.85	0	0.00	24.75	2	29,624	0.01%
2020/12/30	10	25.00	7	24.99	25.00	3	29,359	0.01%
2020/12/29	3	24.70	16	24.68	24.65	-13	28,602	-0.05%
2020/12/28	11	24.23	0	0.00	24.30	11	28,170	0.04%
2020/12/25	6	24.11	1,930	24.20	24.20	-1,924	28,056	-6.86%	大賣/鉅額交易
2020/12/24	3	24.28	1,906	24.26	24.35	-1,903	27,781	-6.85%	大賣/鉅額交易
2020/12/23	0	0.00	1	24.05	24.40	-1	27,454	0.00%
2020/12/22	29.1	25.43	18	24.71	24.50	11.1	27,142	0.04%
2020/12/21	11	25.00	810	24.79	24.95	-799	25,565	-3.13%	大賣/鉅額交易
2020/12/18	0	0.00	0.5	24.20	24.45	-0.5	24,615	0.00%
2020/12/17	4.6	24.17	44	24.34	24.40	-39.5	24,236	-0.16%
2020/12/16	1	24.50	0	0.00	24.40	1	23,865	0.00%
2020/12/15	646	24.34	40	24.50	24.35	606	23,610	2.57%	大買/鉅額交易
2020/12/14	4,000.5	24.25	11	24.73	24.65	3,989.5	22,740	17.54%	大買/鉅額交易
2020/12/11	62	23.99	0	0.00	23.95	62	21,317	0.29%
2020/12/10	1	23.55	7.5	23.67	23.65	-6.5	20,885	-0.03%
2020/12/09	0.3	23.25	0	0.00	23.35	0.3	20,218	0.00%
2020/12/08	12	23.30	15	23.35	23.35	-3	20,030	-0.01%
2020/12/07	29	23.45	0	0.00	23.45	29	19,847	0.15%
2020/12/04	1	23.30	3	23.40	23.40	-2	19,651	-0.01%
2020/12/02	3	23.10	11	23.29	23.30	-8	20,404	-0.04%
2020/12/01	0	0.00	33.1	23.04	23.10	-33.1	20,162	-0.16%
2020/11/30	30	23.15	19	23.31	22.80	11	19,995	0.06%
2020/11/27	1	23.25	4	23.21	23.15	-3	18,928	-0.02%
2020/11/26	0.5	23.00	9.6	23.05	23.10	-9.1	18,492	-0.05%
2020/11/25	3	23.02	14	22.97	23.05	-11	18,399	-0.06%
2020/11/24	0	0.00	4	22.74	22.65	-4	17,746	-0.02%
2020/11/23	2	22.55	33.8	22.54	22.65	-31.8	17,443	-0.18%
2020/11/20	0	0.00	3	22.00	22.00	-3	17,026	-0.02%
2020/11/19	0	0.00	0.1	21.90	22.00	-0.1	16,859	0.00%
2020/11/18	2	21.95	5	21.98	22.00	-3	16,600	-0.02%
2020/11/17	31	21.95	31.1	21.91	21.95	-0.1	16,340	0.00%
2020/11/16	4	21.50	4	21.60	21.60	0	16,113	0.00%
2020/11/13	4	21.50	3	21.50	21.60	1	15,839	0.01%
2020/11/12	2	21.45	11	21.47	21.60	-9	15,773	-0.06%
2020/11/11	0	0.00	27.3	21.14	21.75	-27.3	15,491	-0.18%
2020/11/10	4	20.75	12.7	20.79	20.80	-8.7	14,594	-0.06%
2020/11/09	0	0.00	11	20.70	20.70	-11	14,417	-0.08%
2020/11/06	0	0.00	1	20.65	20.70	-1	14,319	-0.01%
2020/11/05	0	0.00	2	20.68	20.70	-2	14,392	-0.01%
2020/11/04	3	20.50	0	0.00	20.65	3	14,371	0.02%
2020/11/03	0.3	20.50	1	20.50	20.60	-0.7	14,480	0.00%
2020/11/02	10	20.30	7	20.49	20.50	3	14,542	0.02%
2020/10/30	2	20.25	0	0.00	20.30	2	14,557	0.01%
2020/10/29	1	20.35	0	0.00	20.40	1	14,346	0.01%
2020/10/27	0.6	20.70	0	0.00	20.70	0.6	14,307	0.00%
2020/10/26	0	0.00	1	20.70	20.70	-1	14,314	-0.01%
2020/10/21	3	20.58	0	0.00	20.55	3	14,492	0.02%
2020/10/20	0	0.00	1	20.60	20.70	-1	14,576	-0.01%
2020/10/19	0	0.00	1	20.70	20.60	-1	14,631	-0.01%
2020/10/16	2	20.53	0	0.00	20.45	2	14,737	0.01%
2020/10/15	3	20.43	0	0.00	20.40	3	15,031	0.02%
2020/10/14	0	0.00	5	20.66	20.70	-5	14,967	-0.03%
2020/10/13	1	20.40	7.2	20.39	20.55	-6.2	14,908	-0.04%
2020/10/12	2	20.38	0	0.00	20.50	2	14,960	0.01%
2020/10/07	1	20.70	0	0.00	20.65	1	15,043	0.01%
2020/09/30	1	20.45	0	0.00	20.45	1	15,236	0.01%
2020/09/29	1	20.65	1	20.70	20.60	0	15,211	0.00%
2020/09/28	1	20.40	3.4	20.30	20.45	-2.4	15,115	-0.02%
2020/09/25	1	20.05	0	0.00	20.15	1	15,243	0.01%
2020/09/24	2	20.10	2	20.25	20.00	0	15,222	0.00%
2020/09/23	2	20.43	5	20.65	20.55	-3	14,914	-0.02%
2020/09/22	1	20.65	0	0.00	20.60	1	14,860	0.01%
2020/09/21	0	20.70	0	0.00	20.70	0	14,815	0.00%
2020/09/18	1	20.90	1	20.85	20.70	0	14,911	0.00%
2020/09/14	0	0.00	5	20.95	20.95	-5	14,964	-0.03%
2020/09/11	0	0.00	1	20.95	20.95	-1	15,043	-0.01%
2020/09/09	1	20.70	1	21.00	21.00	0	15,017	0.00%
2020/09/08	0	0.00	12	20.88	20.90	-12	15,019	-0.08%
2020/09/07	11	20.73	50	20.94	21.00	-39	14,899	-0.26%
2020/09/04	2	20.03	14	20.00	20.00	-12	13,899	-0.09%
2020/09/03	1	20.10	0	0.00	20.15	1	14,032	0.01%
2020/09/02	19	19.99	2	20.00	20.10	17	14,179	0.12%
2020/09/01	1	20.00	0	0.00	20.00	1	14,396	0.01%
2020/08/31	3	19.95	1	19.95	19.90	2	14,508	0.01%
2020/08/28	1	20.00	0	0.00	20.00	1	14,600	0.01%
2020/08/27	2	20.03	0	0.00	20.05	2	14,984	0.01%
2020/08/26	1	20.00	10	20.00	20.10	-9	15,259	-0.06%
2020/08/25	2	20.03	0	0.00	20.00	2	15,411	0.01%
2020/08/24	1	20.00	0	0.00	20.00	1	15,844	0.01%
2020/08/20	5	19.92	0	0.00	19.80	5	16,117	0.03%
2020/08/19	3	20.32	0	0.00	20.25	3	16,064	0.02%
2020/08/18	3	20.43	0	0.00	20.50	3	16,055	0.02%
2020/08/17	1	20.30	7	20.32	20.40	-6	16,161	-0.04%
2020/08/14	1	20.25	0	0.00	20.20	1	16,160	0.01%
2020/08/13	2	20.18	11	20.10	20.20	-9	16,192	-0.06%
2020/08/12	1	20.10	0	0.00	20.20	1	16,315	0.01%
2020/08/11	1	20.20	3.7	20.24	20.20	-2.7	16,326	-0.02%
2020/08/10	1	20.05	2	20.05	20.10	-1	16,247	-0.01%
2020/08/07	4	19.90	1.8	19.89	19.95	2.2	16,363	0.01%
2020/08/06	6	19.99	5	20.00	20.10	1	16,366	0.01%
2020/08/05	2	19.98	1.5	20.00	20.00	0.5	16,394	0.00%
2020/08/04	3	19.73	1	19.65	19.85	2	16,526	0.01%
2020/08/03	2	19.65	0	0.00	19.60	2	16,629	0.01%
2020/07/31	13	19.92	3	19.80	19.80	10	16,624	0.06%
2020/07/30	23	19.85	0.1	19.90	19.90	22.9	16,671	0.14%
2020/07/29	6	19.95	0.1	19.90	19.90	5.9	16,721	0.04%
2020/07/28	1	19.85	15	19.85	19.90	-14	16,998	-0.08%
2020/07/27	5	20.00	2	20.00	20.00	3	17,336	0.02%
2020/07/24	18	20.29	0	0.00	20.15	18	17,451	0.10%
2020/07/23	10	20.60	160	20.69	20.70	-150	17,324	-0.87%	大賣/鉅額交易
2020/07/22	0	0.00	7	20.67	20.70	-7	17,399	-0.04%
2020/07/21	16	20.72	0	0.00	20.60	16	17,273	0.09%
2020/07/20	14	20.84	112	20.83	20.80	-98	17,064	-0.57%	大賣/
2020/07/16	0	0.00	3	20.95	20.90	-3	17,505	-0.02%
2020/07/15	0	0.00	3.2	20.75	20.90	-3.2	17,527	-0.02%
2020/07/14	0	0.00	18	20.70	20.60	-18	17,597	-0.10%
2020/07/13	6	20.71	0	0.00	20.70	6	17,830	0.03%
2020/07/10	2	20.70	0	0.00	20.70	2	18,001	0.01%
2020/07/09	1	20.75	1	21.15	20.85	0	18,053	0.00%
2020/07/08	1	20.80	2	20.75	20.85	-1	17,838	-0.01%
2020/07/07	6	20.80	5	20.75	20.75	1	17,815	0.01%
2020/07/06	6	20.87	16.5	20.88	21.00	-10.5	17,801	-0.06%
2020/07/03	1	20.70	6	20.65	20.75	-5	17,842	-0.03%
2020/07/02	1	20.60	0	0.00	20.55	1	17,945	0.01%
2020/07/01	3	20.63	0	0.00	20.60	3	18,191	0.02%
2020/06/30	1	20.70	11.3	20.60	20.70	-10.3	18,402	-0.06%
2020/06/29	1	20.50	0	0.00	20.55	1	18,530	0.01%
2020/06/24	0	0.00	7	20.85	20.85	-7	18,641	-0.04%
2020/06/23	1	20.70	1	20.75	20.75	0	18,762	0.00%
2020/06/19	1	20.75	0	0.00	20.50	1	19,009	0.01%
2020/06/18	2	20.60	0	0.00	20.55	2	18,922	0.01%
2020/06/17	3	20.82	0	0.00	20.95	3	18,994	0.02%
2020/06/16	1	20.85	1	20.95	20.80	0	19,673	0.00%
2020/06/15	8	20.46	0	0.00	20.35	8	20,298	0.04%
2020/06/12	2	20.53	41	20.40	20.65	-39	20,543	-0.19%
2020/06/11	1	20.95	1	21.15	20.90	0	21,033	0.00%
2020/06/10	0	0.00	2	21.25	21.20	-2	21,215	-0.01%
2020/06/09	31	21.25	9	21.24	21.30	22	22,105	0.10%
2020/06/08	11	21.20	0	0.00	21.20	11	22,332	0.05%
2020/06/05	1	20.95	1	21.00	21.00	0	22,282	0.00%
2020/06/04	1	20.80	0	0.00	20.95	1	22,261	0.00%
2020/06/03	33	20.76	7	20.79	20.90	26	22,329	0.12%
2020/06/02	31	20.35	69	20.20	20.40	-38	22,070	-0.17%
2020/06/01	97	20.02	72	20.05	20.10	25	21,824	0.11%
2020/05/29	30	19.85	1	19.90	19.80	29	21,671	0.13%
2020/05/28	61	19.95	0	0.00	19.95	61	21,275	0.29%
2020/05/27	0	0.00	1	19.90	19.90	-1	21,237	0.00%
2020/05/26	0	0.00	1.6	19.87	19.90	-1.6	21,309	-0.01%
2020/05/25	2	19.60	0	0.00	19.65	2	21,322	0.01%
2020/05/22	2	19.63	0	0.00	19.60	2	21,395	0.01%
2020/05/21	0	0.00	2.1	19.88	19.90	-2.1	21,351	-0.01%
2020/05/20	0	0.00	2	19.80	19.90	-2	21,238	-0.01%
2020/05/19	0	0.00	4	19.75	19.80	-4	21,158	-0.02%
2020/05/15	3	19.60	0	0.00	19.55	3	20,988	0.01%
2020/05/14	3	19.60	0	0.00	19.55	3	20,929	0.01%
2020/05/13	1	19.55	0	0.00	19.85	1	20,773	0.00%
2020/05/11	1	19.85	1	19.95	19.85	0	20,479	0.00%
2020/05/08	40	19.75	2	19.70	19.65	38	20,276	0.19%
2020/05/07	1	19.55	0	0.00	19.55	1	20,222	0.00%
2020/05/06	2.1	19.59	0	0.00	19.55	2.1	20,121	0.01%
2020/05/05	0	0.00	1	19.95	19.80	-1	20,058	0.00%
2020/05/04	2	19.53	0	0.00	19.55	2	19,987	0.01%
2020/04/30	3	19.98	1	20.00	20.00	2	19,779	0.01%
2020/04/29	3	19.78	2	19.85	19.85	1	19,476	0.01%
2020/04/28	8	19.54	0	0.00	19.55	8	19,392	0.04%
2020/04/27	1	19.50	8	19.53	19.50	-7	19,817	-0.04%
2020/04/22	4	18.98	0	0.00	19.15	4	19,431	0.02%
2020/04/21	11	19.18	0	0.00	19.10	11	19,302	0.06%
2020/04/20	5	19.68	0	0.00	19.60	5	19,026	0.03%
2020/04/17	8	19.84	0	19.85	19.75	8	18,952	0.04%
2020/04/16	4.5	19.78	0	0.00	19.75	4.5	18,742	0.02%
2020/04/15	0	0.00	9	19.96	20.00	-9	18,458	-0.05%
2020/04/14	2	19.70	0	0.00	19.75	2	18,220	0.01%
2020/04/13	3	19.60	0	0.00	19.55	3	18,059	0.02%
2020/04/09	2	19.50	0	0.00	19.50	2	18,018	0.01%
2020/04/08	32	19.50	2	19.50	19.55	30	17,889	0.17%
2020/04/07	2	19.23	1	19.50	19.30	1	17,812	0.01%
2020/04/06	2	19.00	3	19.08	19.25	-1	17,823	-0.01%
2020/04/01	12	18.86	0	0.00	18.80	12	17,534	0.07%
2020/03/31	3	19.03	0	0.00	18.95	3	17,223	0.02%
2020/03/30	5	18.99	0	0.00	19.00	5	16,956	0.03%
2020/03/27	2	19.43	0	0.00	19.40	2	16,707	0.01%
2020/03/26	2	19.50	1	19.55	19.55	1	16,530	0.01%
2020/03/25	4	19.41	9	19.37	19.40	-5	16,647	-0.03%
2020/03/24	2	19.18	1	19.65	19.05	1	16,370	0.01%
2020/03/23	3	18.90	0	0.00	18.90	3	16,187	0.02%
2020/03/20	5	19.10	10	19.37	19.80	-5	16,059	-0.03%
2020/03/19	14.6	18.57	0	0.00	18.60	14.6	15,358	0.10%
2020/03/17	13	19.55	1	19.70	19.50	12	14,449	0.08%
2020/03/16	6	20.14	0	0.00	20.00	6	13,826	0.04%
2020/03/13	9	19.95	5	19.87	20.20	4	13,439	0.03%
2020/03/12	18	21.62	0	0.00	21.40	18	12,375	0.15%
2020/03/11	5	22.25	0	0.00	22.35	5	11,961	0.04%
2020/03/10	1	22.40	0	0.00	22.35	1	11,725	0.01%
2020/03/09	25	22.46	0	0.00	22.40	25	11,569	0.22%
2020/03/06	2	22.85	0	0.00	22.90	2	11,174	0.02%
2020/03/05	1	23.20	1	23.20	23.30	0	11,009	0.00%
2020/03/04	1	23.05	28	23.05	23.20	-27	11,010	-0.25%
2020/03/03	1	22.90	0	0.00	23.00	1	10,953	0.01%
2020/03/02	5	22.85	0	0.00	22.90	5	10,887	0.05%
2020/02/26	3	22.85	2	22.90	22.85	1	11,114	0.01%
2020/02/25	7	22.99	0	0.00	22.95	7	10,903	0.06%
2020/02/24	4	23.08	0	0.00	23.00	4	10,874	0.04%
2020/02/21	0	0.00	0	23.30	23.20	0	10,749	0.00%
2020/02/20	0	0.00	1	23.35	23.30	-1	10,707	-0.01%
2020/02/18	0	0.00	2	23.25	23.45	-2	10,670	-0.02%
2020/02/17	0.5	23.35	0	0.00	23.35	0.5	10,690	0.00%
2020/02/14	0	0.00	1	23.35	23.45	-1	10,802	-0.01%
2020/02/11	0	0.00	8	23.45	23.45	-8	10,841	-0.07%
2020/02/10	2	23.25	0	0.00	23.45	2	10,871	0.02%
2020/02/07	0	0.00	20	23.25	23.30	-20	10,836	-0.18%
2020/02/06	0	0.00	1	23.50	23.35	-1	10,952	-0.01%
2020/02/04	0	0.00	2	23.30	23.20	-2	10,965	-0.02%
2020/02/03	3	22.98	3.8	23.06	23.00	-0.8	10,969	-0.01%
2020/01/31	10	23.24	0	0.00	23.10	10	10,846	0.09%
2020/01/30	8	23.23	3	23.13	23.00	5	10,692	0.05%
2020/01/20	0	0.00	1	24.10	24.05	-1	10,165	-0.01%
2020/01/17	0	0.00	1	24.00	24.05	-1	10,170	-0.01%
2020/01/16	1	23.95	0	0.00	24.00	1	10,237	0.01%
2020/01/10	2	23.75	1	23.90	23.85	1	10,386	0.01%
2020/01/09	5	23.55	0	0.00	23.75	5	10,491	0.05%
2020/01/08	1	23.55	0	0.00	23.55	1	10,529	0.01%
2020/01/07	3	23.75	4	23.75	23.70	-1	10,506	-0.01%
2020/01/06	0	0.00	5	23.80	23.80	-5	10,546	-0.05%
2020/01/03	0.5	24.00	0	0.00	24.10	0.5	10,569	0.00%
2020/01/02	0	0.00	1	24.00	24.00	-1	10,504	-0.01%
2019/12/31	0	0.00	8	24.06	23.90	-8	10,506	-0.08%
2019/12/30	0	0.00	6	24.01	24.00	-6	10,464	-0.06%
2019/12/24	0	0.00	1	23.90	23.85	-1	10,812	-0.01%
2019/12/20	3	23.70	7	23.68	23.65	-4	10,904	-0.04%
2019/12/18	0	0.00	1	23.90	23.90	-1	10,752	-0.01%
2019/12/17	0	0.00	5	23.70	23.80	-5	10,822	-0.05%
2019/12/16	5	23.65	0	0.00	23.50	5	10,728	0.05%
2019/12/13	0	0.00	1	23.70	23.70	-1	10,773	-0.01%
2019/12/12	0	0.00	2	23.60	23.45	-2	10,737	-0.02%
2019/12/09	0	0.00	0	23.35	23.40	0	10,814	0.00%
2019/12/06	2	23.35	0	0.00	23.40	2	10,905	0.02%
2019/12/05	4	23.44	7.3	23.40	23.45	-3.3	10,886	-0.03%
2019/12/03	0	0.00	5	23.53	23.55	-5	11,008	-0.05%
2019/12/02	0	0.00	38.7	23.40	23.40	-38.7	11,148	-0.35%
2019/11/29	2	23.43	0	0.00	23.40	2	11,182	0.02%
2019/11/28	0	0.00	1	23.70	23.70	-1	11,172	-0.01%
2019/11/27	5	23.65	1	23.55	23.65	4	11,239	0.04%
2019/11/26	0	0.00	1	23.55	23.55	-1	11,346	-0.01%
2019/11/25	5	23.45	0	0.00	23.45	5	10,939	0.05%
2019/11/19	1	23.45	0	0.00	23.50	1	11,642	0.01%
2019/11/18	1	23.35	0	0.00	23.45	1	11,723	0.01%
2019/11/15	1	23.30	0	0.00	23.20	1	11,831	0.01%
2019/11/14	3	23.23	1	23.25	23.20	2	11,932	0.02%
2019/11/13	7	23.36	0	0.00	23.35	7	12,086	0.06%
2019/11/11	0	0.00	1	23.80	23.80	-1	12,181	-0.01%
2019/11/08	1	23.80	0	0.00	23.80	1	12,219	0.01%
2019/11/07	5	23.65	1	23.70	23.75	4	12,289	0.03%
2019/11/06	9	23.63	0	0.00	23.65	9	12,316	0.07%
2019/11/05	5	23.55	1.2	23.70	23.80	3.8	12,484	0.03%
2019/11/04	1	23.55	15	23.50	23.60	-14	12,458	-0.11%
2019/11/01	0	0.00	25	23.45	23.55	-25	12,566	-0.20%
2019/10/31	0	0.00	1	23.55	23.45	-1	12,741	-0.01%
2019/10/30	1	23.40	0	0.00	23.50	1	12,806	0.01%
2019/10/29	1	23.30	0	0.00	23.40	1	12,823	0.01%
2019/10/28	1	23.30	0	0.00	23.35	1	12,809	0.01%
2019/10/25	1	23.40	0	0.00	23.45	1	12,833	0.01%
2019/10/24	0	0.00	0	23.40	23.50	0	12,894	0.00%
2019/10/23	2	23.28	0	0.00	23.40	2	13,192	0.02%
2019/10/22	0	0.00	1	23.40	23.40	-1	13,318	-0.01%
2019/10/21	1	23.30	0	0.00	23.30	1	13,338	0.01%
2019/10/18	2	23.28	0	0.00	23.25	2	13,356	0.01%
2019/10/17	1	23.20	3	23.28	23.25	-2	13,417	-0.01%
2019/10/15	2	23.08	0	0.00	23.20	2	13,239	0.02%
2019/10/14	1	23.05	0	0.00	23.15	1	13,301	0.01%
2019/10/09	2	22.93	0	0.00	22.90	2	13,266	0.02%
2019/10/08	1	23.10	4	23.10	23.05	-3	13,235	-0.02%
2019/10/07	4	22.91	1	22.95	22.95	3	13,179	0.02%
2019/10/04	2	22.85	0	0.00	22.85	2	13,171	0.02%
2019/10/03	4	22.88	0	0.00	22.85	4	13,123	0.03%
2019/10/02	3	22.98	0	0.00	22.95	3	12,990	0.02%
2019/10/01	2	22.95	0	0.00	23.05	2	12,942	0.02%
2019/09/27	3	23.07	1	23.05	23.00	2	12,707	0.02%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/24	5	23.12	0	0.00	23.20	5	12,609	0.04%
2019/09/23	3	23.23	0	0.00	23.15	3	12,599	0.02%
2019/09/20	3	23.18	15.7	23.45	23.45	-12.7	12,765	-0.10%
2019/09/19	6	23.13	0	0.00	23.20	6	12,561	0.05%
2019/09/18	2	23.23	0	0.00	23.20	2	12,587	0.02%
2019/09/17	2	23.25	0	0.00	23.20	2	12,564	0.02%
2019/09/16	2	23.53	2	23.60	23.55	0	12,689	0.00%
2019/09/12	3	23.55	0	0.00	23.50	3	12,835	0.02%
2019/09/11	4	23.45	16	23.50	23.50	-12	12,980	-0.09%
2019/09/09	0	0.00	1	23.25	23.20	-1	12,914	-0.01%
2019/09/06	4	23.06	0	0.00	23.15	4	12,996	0.03%
2019/09/05	0.3	23.15	0	0.00	23.15	0.3	13,021	0.00%
2019/09/04	0.7	23.15	0	0.00	23.00	0.7	12,955	0.01%
2019/09/03	1	23.05	0.5	23.20	23.00	0.5	12,843	0.00%
2019/09/02	1	23.05	0.3	23.20	23.20	0.7	12,828	0.01%
2019/08/30	21	23.05	0	0.00	23.15	21	12,884	0.16%
2019/08/28	1	22.80	20	23.10	23.10	-19	12,854	-0.15%
2019/08/27	4	22.85	1	22.90	22.85	3	12,773	0.02%
2019/08/26	1.5	22.93	0	0.00	22.95	1.5	12,402	0.01%
2019/08/23	0	0.00	0	23.20	23.15	0	12,373	0.00%
2019/08/22	4	23.05	0	0.00	23.15	4	12,445	0.03%
2019/08/21	1	23.05	0	0.00	23.05	1	13,992	0.01%
2019/08/20	2	23.05	0	23.10	23.05	2	13,989	0.01%
2019/08/19	1	23.10	0	0.00	23.05	1	13,908	0.01%
2019/08/16	1	23.10	0	0.00	23.10	1	13,853	0.01%
2019/08/15	1	23.05	0	0.00	23.05	1	13,779	0.01%
2019/08/14	2	23.25	0	0.00	23.20	2	13,920	0.01%
2019/08/13	2	23.33	0	0.00	23.25	2	13,911	0.01%
2019/08/12	7	23.33	0	0.00	23.30	7	14,019	0.05%
2019/08/08	4	23.43	0	0.00	23.40	4	14,175	0.03%
2019/08/06	2	23.40	0	0.00	23.50	2	14,661	0.01%
2019/08/05	11	23.50	0	0.00	23.50	11	14,687	0.07%
2019/08/02	2	23.60	0	0.00	23.65	2	14,594	0.01%
2019/08/01	7	23.86	1	23.85	23.80	6	14,550	0.04%
2019/07/31	13	24.05	2.2	24.03	24.00	10.8	14,448	0.07%
2019/07/30	1.4	24.06	0.4	24.10	24.10	1	14,440	0.01%
2019/07/29	3	24.17	0	0.00	24.15	3	14,547	0.02%
2019/07/26	3	24.17	0	0.00	24.20	3	14,535	0.02%
2019/07/25	28	24.03	1	24.15	24.10	27	14,505	0.19%
2019/07/24	0	0.00	38	25.00	25.00	-38	14,326	-0.27%
2019/07/23	2	25.00	15	24.95	24.90	-13	14,132	-0.09%
2019/07/19	0	0.00	1	24.95	24.90	-1	13,965	-0.01%
2019/07/16	0	0.00	0.3	24.70	24.85	-0.3	13,779	0.00%
2019/07/11	0	0.00	1	24.90	24.80	-1	13,683	-0.01%
2019/07/05	0	0.00	49	24.69	24.70	-49	13,767	-0.36%
2019/07/03	1	24.65	1.4	24.65	24.70	-0.4	13,966	0.00%
2019/07/02	2	24.73	0	24.60	24.60	2	13,975	0.01%
2019/06/27	0	0.00	21	25.00	24.90	-21	14,032	-0.15%
2019/06/26	2	24.95	1	24.95	24.90	1	13,918	0.01%
2019/06/25	0	0.00	2	24.90	25.00	-2	13,937	-0.01%
2019/06/24	21	24.71	0	0.00	25.00	21	13,859	0.15%
2019/06/21	0	0.00	4	24.80	25.00	-4	13,775	-0.03%
2019/06/20	1	24.80	20	24.80	24.80	-19	13,502	-0.14%
2019/06/19	0	0.00	2	24.83	24.95	-2	13,299	-0.02%
2019/06/14	0	0.00	30	24.60	24.50	-30	12,936	-0.23%
2019/06/12	1	24.45	0	0.00	24.55	1	12,971	0.01%
2019/06/10	1	24.45	1	24.45	24.50	0	13,039	0.00%
2019/06/06	1	24.30	0	0.00	24.35	1	13,073	0.01%
2019/06/04	0	0.00	0.1	24.20	24.20	-0.1	13,046	0.00%
2019/06/03	20.5	24.05	0	0.00	24.15	20.5	13,164	0.16%
2019/05/30	0	0.00	7	24.11	24.10	-7	13,450	-0.05%
2019/05/29	3	24.15	0	0.00	24.10	3	13,529	0.02%
2019/05/22	4	24.24	2	24.40	24.45	2	12,132	0.02%
2019/05/21	1	24.55	32	24.64	24.65	-31	12,129	-0.26%
2019/05/20	1	24.15	4.1	24.15	24.20	-3.1	11,940	-0.03%
2019/05/14	14	24.18	1	24.25	24.10	13	11,518	0.11%
2019/05/13	1	24.50	1	24.40	24.45	0	11,229	0.00%
2019/05/10	12	24.59	0	0.00	24.55	12	11,347	0.11%
2019/05/09	1	24.80	0	0.00	24.70	1	11,508	0.01%
2019/05/08	2	25.03	0	0.00	25.05	2	11,412	0.02%
2019/05/07	0	0.00	1	24.95	25.10	-1	11,414	-0.01%
2019/05/03	2	25.03	8	25.09	25.10	-6	11,565	-0.05%
2019/04/30	9	24.93	0.2	24.95	24.95	8.8	11,626	0.08%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/23	1	25.10	2	25.15	25.15	-1	12,062	-0.01%
2019/04/22	3	25.07	0	0.00	25.10	3	12,158	0.02%
2019/04/19	0	0.00	0.1	25.10	25.20	-0.1	12,358	0.00%
2019/04/17	2	25.20	1	25.25	25.25	1	12,962	0.01%
2019/04/15	1	25.15	0	0.00	25.05	1	13,145	0.01%
2019/04/12	1	25.10	1	25.20	25.20	0	13,221	0.00%
2019/04/10	0	0.00	1	25.25	25.25	-1	13,263	-0.01%
2019/04/09	1	25.00	1	25.05	25.10	0	13,266	0.00%
2019/04/03	0	0.00	3	25.05	25.00	-3	13,244	-0.02%
2019/04/02	3	24.95	0	0.00	24.90	3	13,375	0.02%
2019/04/01	1	25.05	0	0.00	25.00	1	13,234	0.01%
2019/03/28	1	25.00	0	0.00	25.00	1	13,059	0.01%
2019/03/25	1	24.95	2	24.88	24.85	-1	13,264	-0.01%
2019/03/22	1	25.00	0	0.00	25.00	1	13,279	0.01%
2019/03/20	1	25.00	5	25.01	25.05	-4	13,529	-0.03%
2019/03/19	5	24.90	0	0.00	24.85	5	13,675	0.04%
2019/03/18	4	24.95	2.4	25.04	25.05	1.6	13,701	0.01%
2019/03/15	3	24.82	6	24.97	25.05	-3	13,706	-0.02%
2019/03/14	33	24.85	0.8	24.80	24.75	32.2	13,559	0.24%
2019/03/13	2	24.80	2	25.00	25.00	0	13,605	0.00%
2019/03/12	0	0.00	6	24.94	25.10	-6	13,619	-0.04%
2019/03/08	2	24.80	0	0.00	24.75	2	13,833	0.01%
2019/03/07	7	24.99	0	0.00	24.95	7	14,144	0.05%
2019/03/06	1	25.05	0	0.00	25.15	1	14,054	0.01%
2019/02/26	0	0.00	0.4	25.35	25.50	-0.4	14,093	0.00%
2019/02/22	1	25.15	0	0.00	25.25	1	13,888	0.01%
2019/02/21	1	25.15	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	0	0.00	10	25.09	25.00	-10	13,870	-0.07%
2019/02/15	0	0.00	0.3	25.10	25.20	-0.3	14,131	0.00%
2019/02/11	0	0.00	21	25.49	25.25	-21	13,978	-0.15%
2019/01/30	0	0.00	17	25.40	25.45	-17	13,914	-0.12%
2019/01/29	0	0.00	2	25.30	25.35	-2	13,765	-0.01%
2019/01/28	0	0.00	1	25.35	25.35	-1	13,811	-0.01%
2019/01/25	0	0.00	330	25.25	25.35	-330	13,917	-2.37%	大賣/鉅額交易
2019/01/24	0	0.00	30	25.08	25.10	-30	13,742	-0.22%
2019/01/23	0	0.00	71	25.05	25.05	-71	13,915	-0.51%
2019/01/21	0	0.00	20	25.05	25.05	-20	14,024	-0.14%
2019/01/18	0	0.00	13	25.00	25.00	-13	14,007	-0.09%
2019/01/16	0	0.00	10	24.97	24.95	-10	14,393	-0.07%
2019/01/10	0	0.00	1	24.70	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	3	24.82	24.95	-3	14,168	-0.02%
2019/01/07	0	0.00	151	24.33	24.45	-151	14,206	-1.06%	大賣/鉅額交易
2019/01/04	0	0.00	42	24.20	24.20	-42	14,380	-0.29%
2019/01/03	0	0.00	1	24.15	24.15	-1	15,220	-0.01%
2019/01/02	0	0.00	1	23.90	24.00	-1	15,526	-0.01%
2018/12/28	0	0.00	1	24.25	24.25	-1	15,614	-0.01%
2018/12/27	0	0.00	1	23.90	23.95	-1	15,728	-0.01%
2018/12/26	0	0.00	9.6	23.80	23.80	-9.6	15,745	-0.06%
2018/12/25	2	23.75	0	0.00	23.80	2	15,970	0.01%
2018/12/24	0	0.00	1	24.05	24.15	-1	16,006	-0.01%
2018/12/19	0	0.00	11	24.25	24.30	-11	16,861	-0.07%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	1	24.35	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	1	24.20	24.35	-1	17,364	-0.01%
2018/12/10	1	23.80	0	0.00	23.80	1	17,241	0.01%
2018/12/07	1	24.00	0	0.00	23.90	1	17,418	0.01%
2018/12/06	4	24.03	0	0.00	23.95	4	17,525	0.02%
2018/11/30	0	0.00	3	24.17	24.00	-3	17,538	-0.02%
2018/11/29	0	0.00	4	23.96	23.85	-4	17,283	-0.02%
2018/11/28	3	23.57	0	0.00	23.85	3	17,175	0.02%
2018/11/27	2	23.65	0	0.00	23.65	2	17,067	0.01%
2018/11/26	0	0.00	2	23.85	23.95	-2	16,983	-0.01%
2018/11/23	3	23.90	0	0.00	23.85	3	16,869	0.02%
2018/11/21	2	24.13	0	0.00	24.05	2	17,109	0.01%
2018/11/19	0	0.00	1	24.50	24.50	-1	17,164	-0.01%
2018/11/15	3	23.95	4	24.18	24.10	-1	17,675	-0.01%
2018/11/14	4	24.08	0	0.00	24.10	4	17,803	0.02%
2018/11/12	1	24.15	0	0.00	24.25	1	17,710	0.01%
2018/11/07	0	24.45	1	24.50	24.50	-1	18,640	-0.01%
2018/11/05	0	0.00	1	24.35	24.35	-1	18,497	-0.01%
2018/11/02	1	23.95	0	0.00	24.15	1	18,420	0.01%
2018/11/01	1	24.15	0	0.00	24.05	1	18,370	0.01%
2018/10/31	1	24.00	0.2	24.35	24.40	0.8	18,356	0.00%
2018/10/30	1	24.10	1	24.15	24.15	0	18,183	0.00%
2018/10/25	2	23.45	1	23.90	23.75	1	18,193	0.01%
2018/10/24	4	23.70	1	24.05	23.70	3	18,250	0.02%
2018/10/23	1	24.05	0	0.00	24.15	1	18,150	0.01%
2018/10/17	1	24.25	39	24.16	24.15	-38	20,042	-0.19%
2018/10/16	0	0.00	1	24.40	24.45	-1	20,047	0.00%
2018/10/15	2	24.10	0	0.00	24.05	2	19,874	0.01%
2018/10/12	11	24.21	2	24.33	24.50	9	19,699	0.05%
2018/10/11	48	24.31	12	24.24	24.20	36	19,466	0.18%
2018/10/09	0	0.00	375	25.46	25.35	-375	18,594	-2.02%	大賣/鉅額交易
2018/10/04	1.5	25.25	0	0.00	25.40	1.5	17,992	0.01%
2018/10/03	190	25.36	1	25.45	25.45	189	17,849	1.06%	大買/鉅額交易
2018/10/02	6	25.15	4	25.30	25.20	2	17,636	0.01%
2018/09/28	0	0.00	7	25.49	25.50	-7	17,346	-0.04%
2018/09/27	0	0.00	1	25.45	25.45	-1	16,943	-0.01%
2018/09/26	0	0.00	11	25.45	25.45	-11	16,810	-0.07%
2018/09/25	1	25.40	1	25.35	25.35	0	16,673	0.00%
2018/09/21	0	0.00	18	25.15	25.25	-18	16,545	-0.11%
2018/09/20	0	0.00	1	25.00	25.00	-1	16,361	-0.01%
2018/09/19	0	0.00	10	24.97	25.10	-10	16,357	-0.06%
2018/09/18	0.5	24.85	2	25.00	25.00	-1.5	16,396	-0.01%
2018/09/17	0	0.00	1	24.50	24.50	-1	16,171	-0.01%
2018/09/14	1	24.45	2	24.60	24.45	-1	16,245	-0.01%
2018/09/13	4	24.36	4.6	24.45	24.45	-0.6	16,259	0.00%
2018/09/12	3	24.30	0	0.00	24.30	3	16,122	0.02%
2018/09/11	4	24.41	2	24.70	24.55	2	16,089	0.01%
2018/09/10	6	24.57	0	0.00	24.60	6	16,129	0.04%
2018/09/07	4	24.64	2	24.70	24.70	2	16,402	0.01%
2018/09/06	0	0.00	8.1	24.90	24.80	-8.1	16,464	-0.05%
2018/09/05	2	24.70	0.2	24.70	24.65	1.8	16,381	0.01%
2018/09/03	7	24.68	0	0.00	24.85	7	16,381	0.04%
2018/08/31	2	25.10	2	25.15	25.15	0	16,311	0.00%
2018/08/29	2	25.35	2.1	25.45	25.45	-0.1	16,325	0.00%
2018/08/24	3	25.35	0	0.00	25.25	3	17,001	0.02%
2018/08/23	0	0.00	11	25.45	25.50	-11	17,559	-0.06%
2018/08/22	1	25.35	5	25.25	25.30	-4	17,578	-0.02%
2018/08/17	30	24.80	0	0.00	24.65	30	16,776	0.18%
2018/08/16	0	0.00	0	24.75	24.90	0	16,711	0.00%
2018/08/15	1	24.95	4	24.98	24.75	-3	16,584	-0.02%
2018/08/14	0	0.00	2	24.93	24.95	-2	16,044	-0.01%
2018/08/13	2	24.45	4	24.55	24.35	-2	15,698	-0.01%
2018/08/10	2	24.55	0	0.00	24.55	2	15,559	0.01%
2018/08/08	0	0.00	56.9	24.90	24.95	-56.9	15,462	-0.37%
2018/08/07	0	0.00	5	24.90	24.90	-5	15,356	-0.03%
2018/08/06	0	0.00	1	24.90	24.90	-1	15,283	-0.01%
2018/08/03	1	24.70	8	24.75	24.75	-7	15,211	-0.05%
2018/08/02	2	24.73	0	0.00	24.65	2	15,227	0.01%
2018/07/31	0	0.00	26	24.93	25.00	-26	14,917	-0.17%
2018/07/30	0	0.00	1	24.80	24.80	-1	14,675	-0.01%
2018/07/27	2	24.65	2	24.63	24.65	0	14,454	0.00%
2018/07/26	22	24.28	6	24.64	24.65	16	14,269	0.11%
2018/07/25	10	24.90	24	24.81	24.80	-14	13,646	-0.10%
2018/07/24	22	24.66	69	24.73	24.75	-47	13,215	-0.36%
2018/07/23	4	24.20	0	0.00	24.25	4	12,709	0.03%
2018/07/20	0	0.00	9	24.21	24.25	-9	12,691	-0.07%
2018/07/19	1	24.20	9	24.21	24.20	-8	12,702	-0.06%
2018/07/18	1	24.05	8	24.02	24.10	-7	12,705	-0.06%
2018/07/17	0	0.00	2	23.98	24.00	-2	12,655	-0.02%
2018/07/16	0	0.00	3	23.95	23.90	-3	12,680	-0.02%
2018/07/13	0	0.00	1	23.90	23.90	-1	12,783	-0.01%
2018/07/12	0.6	23.80	4	23.83	23.80	-3.4	12,811	-0.03%
2018/07/11	0	0.00	5	23.66	23.70	-5	12,832	-0.04%
2018/07/10	3	23.60	0	0.00	23.65	3	12,831	0.02%
2018/07/09	0	0.00	4	23.60	23.60	-4	12,876	-0.03%
2018/07/04	0	0.00	6	23.40	23.50	-6	13,204	-0.05%
2018/07/03	3	23.27	0	0.00	23.25	3	13,391	0.02%
2018/07/02	6	23.33	0	0.00	23.25	6	13,425	0.04%
2018/06/29	0	0.00	8	23.55	23.70	-8	13,367	-0.06%
2018/06/28	2	23.20	0	0.00	23.25	2	13,245	0.02%
2018/06/27	32	23.29	0.1	23.35	23.25	31.9	13,223	0.24%
2018/06/26	0	0.00	2	23.40	23.40	-2	13,269	-0.02%
2018/06/25	2	23.48	0	0.00	23.40	2	13,264	0.02%
2018/06/20	2	23.60	1	23.85	23.80	1	13,457	0.01%
2018/06/19	4	23.44	0	0.00	23.40	4	13,396	0.03%
2018/06/15	1	23.70	0	0.00	23.65	1	13,211	0.01%
2018/06/14	11	23.72	7	23.85	23.70	4	12,912	0.03%
2018/06/12	4	23.98	4	24.10	24.15	0	13,129	0.00%
2018/06/11	5	24.08	4	24.25	24.10	1	13,066	0.01%
2018/06/08	2	24.20	5.2	24.31	24.40	-3.2	13,066	-0.02%
2018/06/07	0	0.00	9	24.39	24.40	-9	13,272	-0.07%
2018/06/06	2	24.20	2	24.20	24.25	0	13,178	0.00%
2018/06/05	7	24.27	5	24.30	24.30	2	13,165	0.02%
2018/06/04	0	0.00	8	24.13	24.20	-8	13,052	-0.06%
2018/06/01	1	23.70	136	23.65	23.75	-135	12,778	-1.06%	大賣/鉅額交易
2018/05/31	0	0.00	30	23.60	23.60	-30	12,562	-0.24%
2018/05/30	10	23.25	0	0.00	23.20	10	12,337	0.08%
2018/05/29	0	23.40	21	23.35	23.40	-21	12,372	-0.17%
2018/05/28	0	0.00	11	23.40	23.40	-11	12,633	-0.09%
2018/05/25	3	23.32	1	23.35	23.35	2	12,812	0.02%
2018/05/22	2	23.30	1	23.40	23.30	1	13,363	0.01%
2018/05/21	2	23.45	0	0.00	23.40	2	13,704	0.01%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/17	185	23.44	0	0.00	23.35	185	14,238	1.30%	大買/鉅額交易
2018/05/16	5	23.40	8	23.44	23.50	-3	14,391	-0.02%
2018/05/15	2	23.38	0	0.00	23.35	2	14,759	0.01%
2018/05/14	4	23.54	0	23.50	23.50	4	15,330	0.03%
2018/05/10	1	23.50	0	0.00	23.45	1	15,555	0.01%
2018/05/09	11	23.40	8	23.45	23.45	3	15,548	0.02%
2018/05/08	1	23.35	0	0.00	23.40	1	15,676	0.01%
2018/05/04	14	23.25	0	0.00	23.25	14	15,907	0.09%
2018/05/03	9	23.38	0	0.00	23.25	9	15,970	0.06%
2018/05/02	14	23.78	13	23.75	23.65	1	16,037	0.01%
2018/04/30	10.1	23.40	1	23.50	23.50	9.1	15,952	0.06%
2018/04/27	3	23.32	0	0.00	23.40	3	15,873	0.02%
2018/04/25	51	23.30	0	0.00	23.40	51	15,937	0.32%
2018/04/24	0	0.00	2.1	23.35	23.30	-2.1	16,006	-0.01%
2018/04/20	0	0.00	1	23.70	23.65	-1	16,060	-0.01%
2018/04/19	0	0.00	1	23.70	23.70	-1	16,118	-0.01%
2018/04/17	4	23.40	0	0.00	23.30	4	16,402	0.02%
2018/04/16	1	23.40	0	0.00	23.45	1	16,610	0.01%
2018/04/13	0	0.00	2	23.55	23.45	-2	16,896	-0.01%
2018/04/12	1	23.50	2.9	23.56	23.60	-1.9	17,352	-0.01%
2018/04/11	1	23.70	1	23.80	23.60	0	17,553	0.00%
2018/04/10	3	23.65	0	0.00	23.75	3	17,768	0.02%
2018/04/09	3	23.58	6.5	23.72	23.80	-3.5	17,899	-0.02%
2018/04/03	1	23.35	0	0.00	23.35	1	17,720	0.01%
2018/04/02	3	23.45	0	0.00	23.50	3	17,670	0.02%
2018/03/31	0	0.00	1	23.45	23.45	-1	17,721	-0.01%
2018/03/30	7	23.42	2.1	23.45	23.50	4.9	17,898	0.03%
2018/03/29	3	23.22	0	0.00	23.20	3	17,851	0.02%
2018/03/27	10	23.55	3	23.60	23.55	7	17,637	0.04%
2018/03/26	4	23.36	0	0.00	23.45	4	17,596	0.02%
2018/03/23	1	23.55	0.2	23.65	23.50	0.8	17,539	0.00%
2018/03/21	0	0.00	1	23.85	23.75	-1	17,370	-0.01%
2018/03/19	0	0.00	1	23.90	23.90	-1	17,683	-0.01%
2018/03/16	1	23.80	0	0.00	23.70	1	17,796	0.01%
2018/03/15	1	23.85	1	23.75	23.75	0	17,447	0.00%
2018/03/14	1	23.85	4.4	23.81	23.85	-3.4	17,442	-0.02%
2018/03/13	4	23.65	2	23.88	23.85	2	17,434	0.01%
2018/03/12	1	23.70	4	23.70	23.70	-3	17,215	-0.02%
2018/03/09	26	23.62	1.1	23.65	23.60	24.9	17,252	0.14%
2018/03/08	0	0.00	6	23.55	23.50	-6	17,209	-0.03%
2018/03/07	4	23.54	0	0.00	23.50	4	17,120	0.02%
2018/03/06	0	0.00	1	23.80	23.70	-1	16,947	-0.01%
2018/03/05	7	23.56	0	0.00	23.60	7	17,210	0.04%
2018/03/02	19	24.00	4	24.10	23.95	15	16,891	0.09%
2018/03/01	1	24.30	0	0.00	24.40	1	16,605	0.01%
2018/02/27	2.2	24.20	4	24.48	24.10	-1.8	16,290	-0.01%
2018/02/26	6	24.28	1	24.55	24.20	5	16,060	0.03%
2018/02/23	6	24.31	4	24.43	24.50	2	15,938	0.01%
2018/02/22	4	24.08	5	24.21	24.30	-1	15,768	-0.01%
2018/02/21	11	23.80	7	24.23	24.50	4	15,556	0.03%
2018/02/12	0	0.00	0.1	23.75	23.65	-0.1	15,225	0.00%
2018/02/09	0	0.00	2	23.75	23.75	-2	15,056	-0.01%
2018/02/08	2	23.70	0	0.00	23.75	2	14,842	0.01%
2018/02/07	5	23.92	18	23.95	23.60	-13	14,770	-0.09%
2018/02/06	34	23.64	2	23.65	23.60	32	14,412	0.22%
2018/02/05	9	24.51	4	24.55	24.50	5	13,818	0.04%
2018/02/02	2	24.80	1	24.80	24.80	1	13,589	0.01%
2018/02/01	2	24.90	0	0.00	24.85	2	13,554	0.01%
2018/01/30	7.3	25.08	6	25.20	24.90	1.3	13,336	0.01%
2018/01/29	1	25.05	11	25.10	25.15	-10	13,171	-0.08%
2018/01/25	2	24.90	0	0.00	25.10	2	12,946	0.02%
2018/01/24	1	24.80	0	0.00	25.00	1	12,803	0.01%
2018/01/23	10	24.90	0	0.00	25.00	10	12,763	0.08%
2018/01/22	2	24.90	5	25.10	25.05	-3	12,770	-0.02%
2018/01/18	0	0.00	1	25.15	25.15	-1	12,544	-0.01%
2018/01/17	0	0.00	5	25.25	25.15	-5	12,405	-0.04%
2018/01/16	0	0.00	1	25.15	25.20	-1	12,241	-0.01%
2018/01/15	12	25.16	1.2	25.08	25.10	10.8	12,149	0.09%
2018/01/12	0	0.00	4	25.38	25.35	-4	12,011	-0.03%
2018/01/10	3	25.12	4	25.30	25.30	-1	11,594	-0.01%
2018/01/09	0	0.00	1	25.20	25.25	-1	11,310	-0.01%
2018/01/08	1	25.25	2	25.15	25.25	-1	11,124	-0.01%
2018/01/04	0	0.00	1	24.95	24.80	-1	10,430	-0.01%
2018/01/03	2	24.80	4	24.86	24.90	-2	10,285	-0.02%
2018/01/02	2	24.65	0	0.00	24.70	2	9,954	0.02%