英業達 (2356)-永豐金-市政券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
43.20
漲跌
▼0.65
漲幅
-1.48%
成交量
19,239張
產業
上市電腦週邊類股
1641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

英業達 (2356)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/09/20	63.6	43.72	12	44.02	43.20	51.6	30,808	0.17%
2024/09/19	0	0.00	33.5	43.12	43.85	-33.5	30,970	-0.11%
2024/09/18	57	42.89	0	0.00	42.50	57	31,322	0.18%
2024/09/16	3	43.42	9.1	43.43	43.55	-6.1	31,613	-0.02%
2024/09/13	12.2	42.97	11.2	43.04	43.05	1	32,530	0.00%
2024/09/12	63	42.77	66	42.89	42.85	-3	33,280	-0.01%
2024/09/11	4	41.69	9	41.58	41.35	-5	33,209	-0.01%
2024/09/10	47.1	42.04	4.7	41.83	41.45	42.3	33,436	0.13%
2024/09/09	14	41.97	7	42.45	42.25	7	33,539	0.02%
2024/09/06	10	43.01	39	43.04	43.30	-29	34,432	-0.08%
2024/09/05	7.2	42.44	3	42.98	41.80	4.2	34,826	0.01%
2024/09/04	25.4	42.34	20	42.57	42.25	5.4	35,387	0.02%
2024/09/03	64.1	44.91	13	45.06	44.60	51.1	35,390	0.14%
2024/09/02	2	45.75	1.1	45.79	45.45	0.9	35,440	0.00%
2024/08/30	3	45.68	4.2	45.75	45.60	-1.1	35,672	0.00%
2024/08/29	24.4	45.68	25	45.75	45.80	-0.6	35,878	0.00%
2024/08/28	14	45.91	20	46.32	46.60	-6	36,494	-0.02%
2024/08/27	9.1	45.85	0	0.00	46.00	9.1	37,017	0.02%
2024/08/26	173	46.45	182	46.18	46.00	-9	37,228	-0.02%	大買/大賣/
2024/08/23	9.5	44.80	19	45.03	45.50	-9.5	37,328	-0.03%
2024/08/22	1.2	45.44	262	45.33	45.40	-260.9	37,919	-0.69%	大賣/鉅額交易
2024/08/21	38	45.76	13.1	46.46	45.35	24.9	38,297	0.06%
2024/08/20	63.6	45.74	34.5	46.05	45.90	29.1	38,158	0.08%
2024/08/19	302	47.50	22	47.23	47.10	280	38,020	0.74%	大買/鉅額交易
2024/08/16	15	47.70	8.1	47.78	47.55	6.9	38,811	0.02%
2024/08/15	50.5	47.70	40.2	47.51	47.35	10.3	38,995	0.03%
2024/08/14	148	47.68	128	47.64	47.70	20	39,254	0.05%	大買/大賣/
2024/08/13	30.1	48.07	7	48.39	47.80	23.1	39,065	0.06%
2024/08/12	6.4	47.99	15.8	47.97	48.30	-9.4	40,003	-0.02%
2024/08/09	58.2	46.16	73.2	46.60	46.15	-15.1	41,267	-0.04%
2024/08/08	77.1	44.40	23	44.59	44.20	54.1	41,889	0.13%
2024/08/07	59.4	44.14	20.2	44.36	44.70	39.1	41,849	0.09%
2024/08/06	26.3	43.25	13	43.33	42.95	13.3	42,300	0.03%
2024/08/05	19	44.11	82.2	43.76	43.35	-63.2	41,900	-0.15%
2024/08/02	22.4	48.21	34	48.46	47.80	-11.6	42,073	-0.03%
2024/08/01	21.1	49.43	21.1	49.57	49.65	-0.1	41,833	0.00%
2024/07/31	39.3	47.81	9.6	47.94	47.70	29.7	41,593	0.07%
2024/07/30	19.5	46.49	9	46.92	47.30	10.5	41,358	0.03%
2024/07/29	69.3	48.23	19	48.00	47.00	50.3	41,220	0.12%
2024/07/26	94.4	49.81	37	49.79	49.50	57.4	40,585	0.14%
2024/07/23	82	51.96	94.1	51.90	51.60	-12.1	40,254	-0.03%
2024/07/22	60.1	51.73	33.2	51.77	51.40	27	40,188	0.07%
2024/07/19	75.3	54.59	39.3	54.46	53.60	36	39,814	0.09%
2024/07/18	96.5	54.89	27	55.03	54.60	69.5	39,744	0.17%
2024/07/17	49.2	57.29	56.3	57.44	56.40	-7.2	38,942	-0.02%
2024/07/16	68.2	56.18	31.5	56.17	56.10	36.7	38,597	0.10%
2024/07/15	219.4	58.17	52.7	59.35	56.60	166.7	38,578	0.43%	大買/鉅額交易
2024/07/12	116.3	58.16	259.3	58.77	59.00	-143.1	36,813	-0.39%	大買/大賣/鉅額交易
2024/07/11	155.1	57.56	260.9	58.03	58.10	-105.8	35,424	-0.30%	大買/大賣/鉅額交易
2024/07/10	44.1	56.79	173.4	56.77	57.00	-129.3	34,222	-0.38%	大賣/鉅額交易
2024/07/09	90.8	55.83	170.6	55.81	56.00	-79.9	33,972	-0.24%	大賣/
2024/07/08	47	56.25	26	56.25	56.30	21	33,963	0.06%
2024/07/05	195.6	56.99	175.7	57.19	56.40	19.9	33,926	0.06%	大買/大賣/
2024/07/04	53	56.01	27	56.18	56.10	26	33,249	0.08%
2024/07/03	38.2	55.38	13.1	55.55	55.30	25.1	33,468	0.08%
2024/07/02	9.6	55.59	14	55.46	55.60	-4.4	33,806	-0.01%
2024/07/01	7	56.24	36	56.41	56.20	-29	34,337	-0.08%
2024/06/28	14	55.80	24.1	55.93	55.80	-10	34,737	-0.03%
2024/06/27	28.6	55.36	8	55.66	55.60	20.6	35,544	0.06%
2024/06/26	16.2	56.33	102	56.55	56.30	-85.8	38,810	-0.22%	大賣/
2024/06/25	54.4	55.74	35.2	55.93	56.70	19.2	39,226	0.05%
2024/06/24	35	56.81	59.9	56.78	57.00	-24.9	39,599	-0.06%
2024/06/21	34	56.36	35.2	56.58	56.60	-1.2	40,663	0.00%
2024/06/20	83	57.09	231.6	57.12	57.20	-148.6	42,520	-0.35%	大賣/鉅額交易
2024/06/19	52.3	56.11	132.7	55.90	56.20	-80.5	46,809	-0.17%	大賣/
2024/06/18	23.7	54.69	48.5	54.89	54.80	-24.8	46,730	-0.05%
2024/06/17	76	54.58	17	54.64	54.50	59	47,715	0.12%
2024/06/14	57	55.24	47.4	55.40	55.40	9.6	48,556	0.02%
2024/06/13	64.6	55.67	166.6	55.59	55.70	-102	48,707	-0.21%	大賣/鉅額交易
2024/06/12	50.2	53.38	88	53.85	53.70	-37.8	48,391	-0.08%
2024/06/11	149.5	53.29	39	53.89	52.90	110.5	48,507	0.23%	大買/鉅額交易
2024/06/07	89	53.08	13.2	53.11	53.00	75.8	48,804	0.16%
2024/06/06	22	53.90	5	54.10	53.70	17	48,606	0.03%
2024/06/05	31.6	54.23	14	54.21	53.90	17.6	48,792	0.04%
2024/06/04	34.5	54.58	19.2	54.52	54.40	15.4	48,882	0.03%
2024/06/03	156.6	55.31	98	55.55	54.70	58.6	48,958	0.12%	大買/
2024/05/31	48.3	54.21	18.5	54.56	53.50	29.8	48,477	0.06%
2024/05/30	53.6	54.55	20	54.57	54.40	33.6	48,280	0.07%
2024/05/29	38.1	55.96	25.5	55.93	55.80	12.6	48,366	0.03%
2024/05/28	42	56.12	80.3	56.16	56.40	-38.3	48,393	-0.08%
2024/05/27	39.4	55.72	63.6	55.71	56.00	-24.2	47,940	-0.05%
2024/05/24	15	54.69	35.8	54.76	55.00	-20.8	47,884	-0.04%
2024/05/23	120.5	54.46	26.3	54.00	54.00	94.1	47,881	0.20%	大買/
2024/05/22	49.2	55.50	147.5	55.84	55.70	-98.3	48,095	-0.20%	大賣/
2024/05/21	34.4	54.31	52	54.37	54.50	-17.6	48,281	-0.04%
2024/05/20	32.2	53.60	84	53.95	53.40	-51.8	48,296	-0.11%
2024/05/17	93.1	53.47	32.7	53.50	53.50	60.4	48,261	0.13%
2024/05/16	221.4	53.45	113	53.63	53.00	108.4	48,377	0.22%	大買/大賣/鉅額交易
2024/05/15	306.9	55.28	111.1	55.20	54.50	195.7	48,175	0.41%	大買/大賣/鉅額交易
2024/05/14	287.1	57.96	370.4	57.94	59.00	-83.3	48,292	-0.17%	大買/大賣/
2024/05/13	135.2	56.87	254.2	56.57	56.80	-119	47,778	-0.25%	大買/大賣/鉅額交易
2024/05/10	251.1	56.39	201.2	56.30	57.00	49.8	47,990	0.10%	大買/大賣/
2024/05/09	22	54.31	13.1	54.60	54.60	9	47,504	0.02%
2024/05/08	98	54.85	101.2	54.63	54.40	-3.2	47,922	-0.01%	大賣/
2024/05/07	4.2	52.31	6.5	52.78	52.80	-2.3	48,030	0.00%
2024/05/06	3.1	52.57	4.2	52.70	52.40	-1.1	48,531	0.00%
2024/05/03	17.5	52.28	15	52.52	52.00	2.5	49,269	0.00%
2024/05/02	16.2	52.45	98	52.05	52.50	-81.8	50,453	-0.16%
2024/04/30	31.2	53.26	18	53.49	53.10	13.2	51,801	0.03%
2024/04/29	7.6	53.78	17.6	53.86	53.80	-10	54,286	-0.02%
2024/04/26	24.4	53.82	12	53.79	53.30	12.4	58,219	0.02%
2024/04/25	34.6	53.33	18.1	53.43	53.20	16.6	59,561	0.03%
2024/04/24	28.2	54.09	38.3	53.92	54.30	-10	59,688	-0.02%
2024/04/23	28.5	51.31	11.5	51.57	51.40	17	59,848	0.03%
2024/04/22	59.3	51.50	34	51.49	50.80	25.3	60,044	0.04%
2024/04/19	54.7	53.21	45.1	52.78	53.00	9.6	60,191	0.02%
2024/04/18	21.5	53.72	84.2	53.80	53.70	-62.7	60,271	-0.10%
2024/04/17	65.8	54.13	85.9	54.11	54.10	-20.2	60,515	-0.03%
2024/04/16	71.2	54.31	56	54.20	53.90	15.2	60,897	0.02%
2024/04/15	43.1	56.36	65	56.12	56.00	-21.9	61,158	-0.04%
2024/04/12	27.7	57.59	19.2	57.69	57.40	8.5	61,335	0.01%
2024/04/11	24.3	57.65	4.6	57.79	58.00	19.7	61,743	0.03%
2024/04/10	40.3	58.10	41	57.82	57.80	-0.7	61,910	0.00%
2024/04/09	48.2	58.44	30	58.13	57.80	18.2	62,145	0.03%
2024/04/08	75	58.46	30.6	58.59	58.30	44.4	62,575	0.07%
2024/04/03	46.3	58.82	67	59.15	59.20	-20.7	63,174	-0.03%
2024/04/02	96.2	59.01	69.3	59.05	59.00	26.9	64,211	0.04%
2024/04/01	155.3	59.60	76.3	59.26	58.80	79.1	64,903	0.12%	大買/
2024/03/29	355.7	60.42	451.1	60.60	59.70	-95.4	65,111	-0.15%	大買/大賣/
2024/03/28	130.7	58.11	93.3	58.07	58.50	37.4	63,677	0.06%	大買/
2024/03/27	229.4	57.87	232	58.05	58.70	-2.6	64,941	0.00%	大買/大賣/
2024/03/26	246.8	57.72	186.2	57.38	57.30	60.7	67,153	0.09%	大買/大賣/
2024/03/25	586.8	59.26	405.6	59.23	59.00	181.2	68,852	0.26%	大買/大賣/鉅額交易
2024/03/22	779.9	60.56	766.5	61.09	61.10	13.3	67,978	0.02%	大買/大賣/
2024/03/21	33.4	55.73	96	55.60	56.20	-62.6	64,559	-0.10%
2024/03/20	153.9	55.30	64.2	55.32	54.30	89.7	70,266	0.13%	大買/
2024/03/19	83.4	55.90	293.6	56.17	56.10	-210.2	69,501	-0.30%	大賣/鉅額交易
2024/03/18	76.1	55.14	78.4	54.80	55.70	-2.3	68,858	0.00%
2024/03/15	59.6	54.75	30	55.25	54.10	29.6	68,641	0.04%
2024/03/14	56.3	54.85	50	55.53	54.90	6.3	68,074	0.01%
2024/03/13	62.1	55.82	257.3	56.71	54.70	-195.1	67,758	-0.29%	大賣/鉅額交易
2024/03/12	11.4	55.16	25.3	55.48	55.60	-13.9	66,957	-0.02%
2024/03/11	31.2	55.19	35	55.54	54.90	-3.9	67,023	-0.01%
2024/03/08	82.9	54.54	22.2	54.85	54.20	60.7	66,858	0.09%
2024/03/07	42.7	55.74	24.7	55.91	55.10	18.1	66,625	0.03%
2024/03/06	22.7	56.27	46.1	56.28	56.60	-23.4	66,404	-0.04%
2024/03/05	49.7	56.31	35.1	56.39	56.50	14.6	67,155	0.02%
2024/03/04	63.2	56.18	37	56.36	55.60	26.2	66,969	0.04%
2024/03/01	28.2	55.80	79.4	55.97	56.00	-51.2	66,771	-0.08%
2024/02/29	23.3	54.76	26.4	54.86	55.00	-3	66,756	0.00%
2024/02/27	50.1	54.07	44.2	54.20	54.10	6	66,677	0.01%
2024/02/26	41.1	55.01	21	55.20	55.00	20.1	66,400	0.03%
2024/02/23	73.1	56.07	77	56.10	55.10	-3.9	66,815	-0.01%
2024/02/22	105.4	57.08	58.7	57.18	56.30	46.7	67,141	0.07%	大買/
2024/02/21	33.1	56.63	70	56.68	56.60	-36.9	66,636	-0.06%
2024/02/20	87.1	56.83	51	56.81	57.00	36.1	66,559	0.05%
2024/02/19	55.1	57.04	93.8	57.31	56.50	-38.7	66,604	-0.06%
2024/02/16	31.6	57.87	108	57.97	58.10	-76.4	66,459	-0.11%	大賣/
2024/02/15	122.7	58.09	152.9	58.26	58.00	-30.2	65,602	-0.05%	大買/大賣/
2024/02/05	60.3	56.55	80.1	56.56	56.50	-19.8	64,313	-0.03%
2024/02/02	50.2	56.13	92.5	56.23	56.30	-42.3	63,794	-0.07%
2024/02/01	45.3	54.83	75.2	54.68	55.30	-29.9	63,288	-0.05%
2024/01/31	80.8	55.28	27	55.45	54.90	53.8	63,318	0.08%
2024/01/30	118	56.10	122.5	56.03	56.10	-4.5	62,977	-0.01%	大買/大賣/
2024/01/29	92.2	55.84	40	55.82	55.80	52.2	62,250	0.08%
2024/01/26	174	55.68	154.3	55.80	55.40	19.7	61,744	0.03%	大買/大賣/
2024/01/25	142.3	56.74	164.6	56.73	56.20	-22.3	61,265	-0.04%	大買/大賣/
2024/01/24	105.2	57.16	111	57.19	56.50	-5.8	60,233	-0.01%	大買/大賣/
2024/01/23	166.4	56.60	246.6	56.56	57.20	-80.2	59,201	-0.14%	大買/大賣/
2024/01/22	694	55.28	821.8	55.42	56.00	-127.8	57,007	-0.22%	大買/大賣/鉅額交易
2024/01/19	182.4	51.34	354.2	51.49	51.90	-171.8	53,081	-0.32%	大買/大賣/鉅額交易
2024/01/18	21.2	49.14	33.2	49.08	49.25	-12	51,791	-0.02%
2024/01/17	77.6	49.45	43	49.80	49.05	34.6	51,676	0.07%
2024/01/16	54.2	50.57	30	50.39	50.10	24.2	51,325	0.05%
2024/01/15	69.3	51.06	42.4	50.82	50.50	26.8	51,180	0.05%
2024/01/12	83.2	51.19	159	51.36	51.10	-75.8	51,059	-0.15%	大賣/
2024/01/11	81.2	50.29	69	50.24	51.00	12.2	50,796	0.02%
2024/01/10	70.3	49.76	73.4	49.81	49.05	-3.1	51,164	-0.01%
2024/01/09	160	51.08	76.2	51.59	50.20	83.8	51,011	0.16%	大買/
2024/01/08	45	51.48	91.2	51.72	51.20	-46.2	50,501	-0.09%
2024/01/05	180.4	51.21	167.6	51.53	50.80	12.7	50,575	0.03%	大買/大賣/
2024/01/04	282	50.72	220.2	51.07	51.00	61.8	50,266	0.12%	大買/大賣/
2024/01/03	79.5	50.80	48.5	50.81	50.80	31	50,643	0.06%
2024/01/02	181.1	51.39	94.8	51.83	51.10	86.3	50,296	0.17%	大買/
2023/12/29	130.7	52.64	142.2	52.72	52.80	-11.6	49,571	-0.02%	大買/大賣/
2023/12/28	288	52.75	225.2	52.74	52.60	62.8	48,728	0.13%	大買/大賣/
2023/12/27	225.3	51.77	238.9	51.57	51.90	-13.6	47,463	-0.03%	大買/大賣/
2023/12/26	126.6	51.55	124.8	51.52	51.30	1.8	47,306	0.00%	大買/大賣/
2023/12/25	340.7	51.63	356.5	51.64	51.60	-15.8	46,552	-0.03%	大買/大賣/
2023/12/22	275.9	50.77	186.5	50.70	50.60	89.4	44,661	0.20%	大買/大賣/
2023/12/21	300.7	49.62	607.4	49.11	50.00	-306.7	42,887	-0.72%	大買/大賣/鉅額交易
2023/12/20	581.3	47.72	573.2	47.83	49.00	8.1	40,136	0.02%	大買/大賣/
2023/12/19	390.4	45.69	264	45.71	45.05	126.4	37,140	0.34%	大買/大賣/鉅額交易
2023/12/18	500.1	46.98	295.3	47.02	46.65	204.8	36,202	0.57%	大買/大賣/鉅額交易
2023/12/15	1,278.8	50.43	865.5	51.42	48.40	413.3	34,823	1.19%	大買/大賣/鉅額交易
2023/12/14	20	51.70	54.5	51.70	51.70	-34.5	28,816	-0.12%
2023/12/13	0	0.00	62.2	47.00	47.00	-62.2	28,862	-0.22%
2023/12/12	15.2	42.61	31.2	42.73	42.75	-16	28,910	-0.06%
2023/12/11	18.6	42.37	22.8	42.51	42.45	-4.3	28,988	-0.01%
2023/12/08	61.8	43.00	61	42.75	42.30	0.8	29,031	0.00%
2023/12/07	14.5	41.63	77	41.99	41.70	-62.5	29,074	-0.21%
2023/12/06	29.2	41.55	40.1	41.81	41.50	-10.9	29,570	-0.04%
2023/12/05	31.4	40.65	10	40.66	40.70	21.4	29,603	0.07%
2023/12/04	25.4	41.78	63.8	42.11	41.60	-38.3	29,667	-0.13%
2023/12/01	53.2	41.80	26	42.08	41.95	27.2	30,018	0.09%
2023/11/30	45	41.45	52.5	42.15	42.40	-7.5	30,138	-0.02%
2023/11/29	18.1	41.58	11.2	41.74	41.60	7	29,278	0.02%
2023/11/28	3.1	41.20	28	41.41	41.65	-24.9	29,644	-0.08%
2023/11/27	20	41.03	9	40.78	40.85	11	30,121	0.04%
2023/11/24	23.2	41.70	12	41.78	41.80	11.2	30,133	0.04%
2023/11/23	34.3	42.27	20	42.41	42.10	14.3	30,282	0.05%
2023/11/22	165.4	42.71	12.3	42.43	42.35	153.1	30,547	0.50%	大買/鉅額交易
2023/11/21	160	43.98	140	44.19	44.00	20	30,794	0.07%	大買/大賣/
2023/11/20	39	41.68	30	42.03	42.15	9	31,088	0.03%
2023/11/17	20	42.62	12	42.90	42.65	8	31,104	0.03%
2023/11/16	38.1	42.89	45	43.78	43.05	-6.9	31,872	-0.02%
2023/11/15	89	43.41	66.2	43.27	42.70	22.8	32,226	0.07%
2023/11/14	19.1	43.20	7	43.27	43.40	12.1	33,091	0.04%
2023/11/13	77	43.55	33.5	43.67	43.55	43.5	34,516	0.13%
2023/11/10	7.1	42.59	2	42.43	42.50	5.1	35,548	0.01%
2023/11/09	17	42.85	51	42.72	42.65	-34	36,700	-0.09%
2023/11/08	47.2	43.33	46.1	43.46	43.20	1.1	38,185	0.00%
2023/11/07	15	41.91	26	41.96	42.00	-11	38,708	-0.03%
2023/11/06	12	42.23	16.3	42.43	42.20	-4.3	39,818	-0.01%
2023/11/03	9.2	41.41	30.1	41.86	41.50	-20.9	40,818	-0.05%
2023/11/02	44.2	41.75	29.7	41.99	41.75	14.5	43,217	0.03%
2023/11/01	37.4	40.51	14	40.60	40.70	23.4	44,417	0.05%
2023/10/31	134.3	41.17	8	40.88	40.20	126.3	46,049	0.27%	大買/鉅額交易
2023/10/30	14.3	42.22	6.3	42.10	41.90	8	46,089	0.02%
2023/10/27	7	43.29	10	43.44	42.95	-3	46,194	-0.01%
2023/10/26	14.1	43.00	14	43.11	43.00	0.1	46,717	0.00%
2023/10/25	2	44.10	3	44.27	43.95	-1	47,083	0.00%
2023/10/24	35	44.26	35	44.31	44.60	0	47,368	0.00%
2023/10/23	0	0.00	6	43.64	43.45	-6	47,566	-0.01%
2023/10/20	23.6	43.05	22	43.20	43.65	1.6	48,120	0.00%
2023/10/19	10.1	43.52	5	43.65	43.45	5.1	48,500	0.01%
2023/10/18	5.2	43.75	54	44.23	44.50	-48.8	48,672	-0.10%
2023/10/17	22.1	45.27	3	45.98	44.95	19.1	48,432	0.04%
2023/10/16	25.3	46.14	1	46.10	46.20	24.3	52,411	0.05%
2023/10/13	31.8	46.95	16	47.10	47.35	15.8	56,858	0.03%
2023/10/12	17.2	48.31	3	49.12	48.25	14.2	57,896	0.02%
2023/10/11	11.2	49.88	3	49.03	48.10	8.2	61,021	0.01%
2023/10/06	4	51.30	0	0.00	51.10	4	62,855	0.01%
2023/10/05	2	50.65	6.2	50.75	50.80	-4.2	65,797	-0.01%
2023/10/04	8.2	49.69	33.1	49.42	50.10	-24.9	67,357	-0.04%
2023/10/03	13.3	51.28	10	50.60	50.60	3.3	67,729	0.00%
2023/10/02	14	52.34	29.2	51.77	52.20	-15.2	68,251	-0.02%
2023/09/28	16.1	49.11	4	50.01	49.00	12.1	68,352	0.02%
2023/09/27	1.1	49.00	2	48.60	48.85	-1	69,479	0.00%
2023/09/26	43.4	48.84	0	0.00	48.70	43.4	72,260	0.06%
2023/09/25	3	49.85	6	49.67	49.45	-3	73,332	0.00%
2023/09/22	11	48.76	3.6	49.17	49.35	7.4	73,654	0.01%
2023/09/21	17.2	47.52	8	47.70	48.30	9.2	73,761	0.01%
2023/09/20	1	48.95	5	48.75	48.50	-4	73,935	-0.01%
2023/09/19	22.5	49.64	19.3	49.52	48.50	3.2	74,044	0.00%
2023/09/18	20.1	50.22	8.6	50.08	49.65	11.5	74,353	0.02%
2023/09/15	6.2	52.21	1	52.10	52.10	5.2	75,217	0.01%
2023/09/14	13	52.11	3	52.37	52.10	10	75,876	0.01%
2023/09/13	50.2	51.17	77.3	50.83	51.00	-27.1	76,812	-0.04%
2023/09/12	51.3	51.89	5	51.42	51.30	46.3	78,697	0.06%
2023/09/11	5.6	52.11	10.1	52.07	52.10	-4.5	80,801	-0.01%
2023/09/08	28	54.15	24	54.13	54.00	4	83,063	0.00%
2023/09/07	6.1	55.07	13	55.07	54.80	-6.9	84,842	-0.01%
2023/09/06	16	56.93	17.2	56.73	56.60	-1.2	85,170	0.00%
2023/09/05	8	55.40	14.2	55.24	55.90	-6.2	85,974	-0.01%
2023/09/04	8	54.40	6.7	54.23	54.70	1.3	85,837	0.00%
2023/09/01	79.3	54.32	45	54.58	53.60	34.3	85,883	0.04%
2023/08/31	23.1	55.28	30	53.98	56.40	-6.9	85,586	-0.01%
2023/08/30	14	55.60	16.2	55.64	54.60	-2.2	85,125	0.00%
2023/08/29	59	54.73	67.1	54.89	54.60	-8.1	85,733	-0.01%
2023/08/28	7.2	55.04	14.2	54.91	54.50	-7.1	85,958	-0.01%
2023/08/25	86.5	55.91	48.6	55.78	55.80	37.8	86,562	0.04%
2023/08/24	121	59.47	100.3	59.33	58.60	20.7	87,756	0.02%	大買/
2023/08/23	68.2	59.30	75.3	59.12	59.20	-7.1	87,011	-0.01%
2023/08/22	71.2	58.97	69.3	58.79	58.20	1.9	87,524	0.00%
2023/08/21	6	58.00	5.6	58.20	57.90	0.4	87,458	0.00%
2023/08/18	155.3	56.85	159	57.69	57.00	-3.7	86,941	0.00%	大買/大賣/
2023/08/17	62	58.36	54	57.43	59.50	8	85,817	0.01%
2023/08/16	117.1	56.77	111.7	57.71	58.00	5.4	84,487	0.01%	大買/大賣/
2023/08/15	14.1	55.31	13.6	55.36	54.60	0.5	83,213	0.00%
2023/08/14	76.8	53.25	87.1	53.32	53.10	-10.3	82,167	-0.01%
2023/08/11	94.3	58.71	118	57.98	57.50	-23.7	80,782	-0.03%	大賣/
2023/08/10	104.1	56.76	132.1	56.84	57.50	-28	80,145	-0.03%	大買/大賣/
2023/08/09	106.5	59.98	102.2	59.79	59.50	4.3	79,227	0.01%	大買/大賣/
2023/08/08	170.2	62.23	107.1	61.65	60.90	63.1	78,243	0.08%	大買/大賣/
2023/08/07	78.1	61.88	79.6	62.85	63.80	-1.5	75,718	0.00%
2023/08/04	109.5	57.21	96.3	57.55	58.00	13.2	74,143	0.02%	大買/
2023/08/02	47.5	58.72	10.3	58.30	58.90	37.2	72,302	0.05%
2023/08/01	46	62.12	55	60.80	64.10	-9.1	71,804	-0.01%
2023/07/31	85.5	65.33	45.3	68.27	63.70	40.2	71,306	0.06%
2023/07/28	85.8	66.46	6	67.88	69.90	79.8	70,716	0.11%
2023/07/27	11.4	69.47	27.2	71.03	68.10	-15.8	70,096	-0.02%
2023/07/26	33.3	70.46	9	70.41	70.00	24.3	69,645	0.03%
2023/07/25	59.1	72.35	15.1	72.34	72.00	44	69,272	0.06%
2023/07/24	17.4	69.57	55.8	68.96	70.20	-38.4	68,595	-0.06%
2023/07/21	14.1	64.63	70	65.20	67.00	-55.8	67,841	-0.08%
2023/07/20	22.9	62.12	16	61.29	62.30	6.9	67,291	0.01%
2023/07/19	523.4	65.46	569.5	65.90	63.60	-46.1	66,682	-0.07%	大買/大賣/
2023/07/18	301.3	63.77	205.9	63.14	65.50	95.4	62,257	0.15%	大買/大賣/
2023/07/17	54	59.24	72.2	60.34	61.30	-18.2	57,471	-0.03%
2023/07/14	93	54.49	154.2	54.57	55.80	-61.2	56,001	-0.11%	大賣/
2023/07/13	101.1	51.08	110.2	51.40	50.80	-9.1	52,594	-0.02%	大買/大賣/
2023/07/12	143.1	47.90	148	47.59	47.60	-4.9	49,977	-0.01%	大買/大賣/
2023/07/11	163	46.49	71	46.49	47.25	92	47,003	0.20%	大買/
2023/07/10	20.5	44.68	2	44.90	44.40	18.5	45,407	0.04%
2023/07/07	29	45.00	32	45.02	44.60	-3	44,877	-0.01%
2023/07/06	19.3	45.26	13	45.13	44.70	6.3	44,048	0.01%
2023/07/05	183.6	46.09	125.1	45.99	45.20	58.5	43,005	0.14%	大買/大賣/
2023/07/04	149.7	46.73	162	47.44	47.15	-12.3	41,826	-0.03%	大買/大賣/
2023/07/03	157	44.54	155	44.45	44.15	2	39,339	0.01%	大買/大賣/
2023/06/30	61	43.24	75	43.06	43.20	-14	38,238	-0.04%
2023/06/29	15	43.02	66.6	43.28	43.15	-51.6	37,877	-0.14%
2023/06/28	146.1	43.43	82	43.41	42.70	64.1	37,617	0.17%	大買/
2023/06/27	24.3	43.34	31.3	43.72	42.90	-7	37,121	-0.02%
2023/06/26	74.1	44.08	43.1	44.35	44.35	31	36,726	0.08%
2023/06/21	195.1	44.47	254.1	44.81	44.75	-59	36,181	-0.16%	大買/大賣/
2023/06/20	82.4	43.22	40	43.08	43.10	42.4	35,260	0.12%
2023/06/19	189.1	44.42	168.7	44.65	44.10	20.4	34,319	0.06%	大買/大賣/
2023/06/16	217.8	46.11	159	46.08	45.50	58.8	33,315	0.18%	大買/大賣/
2023/06/15	80.1	44.94	212	45.30	46.00	-131.9	31,181	-0.42%	大賣/鉅額交易
2023/06/14	305.4	42.18	184	42.89	42.95	121.4	28,940	0.42%	大買/大賣/鉅額交易
2023/06/13	23.2	39.04	78	39.83	40.60	-54.8	26,175	-0.21%
2023/06/12	48	37.66	14	38.63	36.95	34	24,184	0.14%
2023/06/09	64.7	37.78	63.3	37.92	38.65	1.4	23,616	0.01%
2023/06/08	4	36.50	3	36.60	36.40	1	22,474	0.00%
2023/06/07	1.1	36.60	8	36.61	36.75	-6.9	22,362	-0.03%
2023/06/06	2	35.85	3	35.98	36.20	-1	22,047	0.00%
2023/06/05	2.2	36.31	0	0.00	36.25	2.2	21,671	0.01%
2023/06/02	25	36.77	35.5	36.51	36.25	-10.5	21,387	-0.05%
2023/06/01	7	35.73	3	35.72	35.55	4	20,473	0.02%
2023/05/31	338	36.42	309	36.66	36.85	29	19,836	0.15%	大買/大賣/
2023/05/30	345	37.59	302	37.81	37.70	43	18,765	0.23%	大買/大賣/
2023/05/29	13	36.74	1.2	37.50	37.50	11.8	16,715	0.07%
2023/05/26	27	33.54	37	33.28	34.10	-10	15,970	-0.06%
2023/05/25	20	32.41	24.1	32.49	33.25	-4.1	14,823	-0.03%
2023/05/24	12	30.50	0	0.00	30.85	12	13,858	0.09%
2023/05/23	0	0.00	1	30.95	31.00	-1	13,517	-0.01%
2023/05/22	9	30.51	4	30.55	30.55	5	13,328	0.04%
2023/05/19	5	31.35	6	31.40	31.45	-1	13,051	-0.01%
2023/05/18	0	0.00	4	30.40	30.55	-4	12,907	-0.03%
2023/05/17	5	30.49	0	0.00	30.45	5	12,691	0.04%
2023/05/16	0	0.00	3	30.67	30.80	-3	12,377	-0.02%
2023/05/15	8.2	31.02	3	30.68	30.95	5.2	11,959	0.04%
2023/05/12	4	32.83	0	0.00	32.75	4	11,532	0.03%
2023/05/11	0	0.00	2	31.95	32.25	-2	11,303	-0.02%
2023/05/10	0	0.00	12	31.65	31.75	-12	11,233	-0.11%
2023/05/08	1	32.60	0	0.00	32.75	1	11,238	0.01%
2023/05/05	0	0.00	6.8	32.03	32.10	-6.8	11,164	-0.06%
2023/05/04	0	0.00	1	32.05	32.35	-1	11,200	-0.01%
2023/05/02	1	32.90	0	0.00	33.05	1	11,248	0.01%
2023/04/28	3	32.70	5	33.10	33.10	-2	11,367	-0.02%
2023/04/27	3	32.60	1	32.50	32.95	2	11,262	0.02%
2023/04/26	0	0.00	5	31.70	32.15	-5	11,143	-0.04%
2023/04/25	3	32.70	3	32.00	31.70	0	11,027	0.00%
2023/04/24	0	0.00	4	32.94	33.15	-4	10,974	-0.04%
2023/04/21	0	0.00	14	32.95	32.40	-14	10,852	-0.13%
2023/04/20	12	32.06	0	0.00	32.40	12	10,731	0.11%
2023/04/19	21	32.91	29	33.05	32.50	-8	10,702	-0.07%
2023/04/18	2	31.75	1	32.20	32.20	1	10,416	0.01%
2023/04/17	3	31.72	2.1	31.69	31.70	0.9	10,260	0.01%
2023/04/14	4.1	31.52	0	0.00	31.60	4.1	10,164	0.04%
2023/04/13	0	0.00	5	32.21	32.35	-5	9,986	-0.05%
2023/04/12	0	0.00	6	32.51	32.80	-6	9,851	-0.06%
2023/04/11	1	32.95	18	32.92	32.70	-17	9,721	-0.17%
2023/04/10	18	32.36	1	32.30	32.40	17	9,573	0.18%
2023/04/07	13	32.13	1	32.15	31.50	12	9,433	0.13%
2023/04/06	14	33.51	1.1	33.51	33.90	12.9	9,086	0.14%
2023/03/31	0.5	31.75	4	31.90	31.95	-3.5	8,699	-0.04%
2023/03/30	0	0.00	7	31.65	31.80	-7	8,866	-0.08%
2023/03/29	1	30.90	0	0.00	31.10	1	9,034	0.01%
2023/03/28	1	30.70	0	0.00	30.95	1	9,280	0.01%
2023/03/27	1	30.95	10	30.95	30.80	-9	9,646	-0.09%
2023/03/24	4.1	30.77	3.6	30.78	30.75	0.5	9,992	0.00%
2023/03/23	6	31.13	35	31.04	31.15	-29	9,873	-0.29%
2023/03/22	0	29.45	16.3	29.89	30.20	-16.3	9,624	-0.17%
2023/03/21	1	29.40	4.2	29.03	29.40	-3.2	9,451	-0.03%
2023/03/20	1	28.40	15.2	28.41	28.55	-14.2	9,251	-0.15%
2023/03/17	1	27.85	2	28.05	28.15	-1	9,191	-0.01%
2023/03/16	2	27.73	9	27.85	28.00	-7	8,909	-0.08%
2023/03/15	2	26.95	25	27.00	27.20	-23	8,725	-0.26%
2023/03/14	2	27.25	0	0.00	27.15	2	8,709	0.02%
2023/03/13	0	0.00	58	27.24	27.35	-58	8,704	-0.67%
2023/03/10	0	0.00	16	27.14	27.05	-16	8,648	-0.19%
2023/03/07	0	0.00	5.1	27.16	27.25	-5.1	9,541	-0.05%
2023/03/02	0	0.00	1	26.75	26.75	-1	9,839	-0.01%
2023/03/01	0	0.00	3	26.95	26.95	-3	9,858	-0.03%
2023/02/22	0	0.00	4	26.74	26.80	-4	10,049	-0.04%
2023/02/21	0	0.00	1	26.50	26.55	-1	10,064	-0.01%
2023/02/20	0	0.00	18	26.74	26.65	-18	10,176	-0.18%
2023/02/17	0	0.00	18	26.44	26.40	-18	10,240	-0.18%
2023/02/16	3	26.45	0	0.00	26.25	3	10,728	0.03%
2023/02/15	0	0.00	1	26.00	26.10	-1	10,693	-0.01%
2023/02/02	1	25.60	0	0.00	25.45	1	10,576	0.01%
2023/02/01	0	0.00	5	25.40	25.50	-5	10,504	-0.05%
2023/01/30	21	25.70	0	0.00	25.55	21	10,439	0.20%
2023/01/16	0	0.00	1	26.10	26.00	-1	10,319	-0.01%
2023/01/12	1	25.60	0	0.00	25.60	1	10,624	0.01%
2023/01/11	0	0.00	21	26.70	26.20	-21	10,671	-0.20%
2023/01/10	0	0.00	10	26.60	26.55	-10	10,812	-0.09%
2023/01/09	0	0.00	42	26.41	26.50	-42	10,913	-0.38%
2023/01/03	0	0.00	1	26.30	26.10	-1	11,294	-0.01%
2022/12/30	0	0.00	1	26.20	26.25	-1	11,283	-0.01%
2022/12/29	4	26.10	4	26.05	26.10	0	11,293	0.00%
2022/12/26	0	0.00	1	26.05	26.10	-1	11,377	-0.01%
2022/12/22	0	0.00	2.5	25.93	25.95	-2.5	11,717	-0.02%
2022/12/21	0	0.00	1	25.65	25.75	-1	11,571	-0.01%
2022/12/20	0	0.00	3	25.55	25.65	-3	11,263	-0.03%
2022/12/19	1	25.70	3	25.73	25.85	-2	11,060	-0.02%
2022/12/16	0	0.00	2	25.45	25.70	-2	10,546	-0.02%
2022/12/14	0	0.00	1	25.15	25.15	-1	10,184	-0.01%
2022/12/13	0	0.00	3	24.75	24.70	-3	10,160	-0.03%
2022/12/12	0	0.00	3	24.70	24.80	-3	10,099	-0.03%
2022/12/08	0	0.00	10	24.20	24.35	-10	10,237	-0.10%
2022/12/07	0	0.00	1	24.15	24.25	-1	10,225	-0.01%
2022/12/06	0	0.00	1	24.20	24.35	-1	10,168	-0.01%
2022/12/02	5	23.85	0	0.00	23.90	5	10,136	0.05%
2022/12/01	3	24.23	0	0.00	24.20	3	10,069	0.03%
2022/11/29	0	0.00	2	24.35	24.70	-2	9,347	-0.02%
2022/11/24	0	0.00	1	24.40	24.40	-1	9,410	-0.01%
2022/11/23	10	23.42	0	0.00	23.40	10	9,562	0.10%
2022/11/22	13	23.45	0	0.00	23.50	13	9,674	0.13%
2022/11/18	2	24.90	1	25.00	25.00	1	9,440	0.01%
2022/11/16	0	0.00	6	25.37	25.35	-6	9,488	-0.06%
2022/11/15	0	0.00	2	25.65	25.75	-2	9,458	-0.02%
2022/11/14	0	0.00	6	25.66	25.70	-6	9,372	-0.06%
2022/11/11	0	0.00	0	23.90	24.10	0	8,895	0.00%
2022/11/09	0	0.00	1	24.00	23.95	-1	8,946	-0.01%
2022/11/08	1	23.80	0	0.00	24.00	1	8,999	0.01%
2022/11/01	0	0.00	0.6	24.00	24.10	-0.6	9,047	-0.01%
2022/10/31	0	0.00	17.3	23.99	24.40	-17.3	9,057	-0.19%
2022/10/28	0.2	23.50	0	0.00	23.50	0.2	8,978	0.00%
2022/10/27	0.1	23.50	0	0.00	23.55	0.1	9,008	0.00%
2022/10/26	0	0.00	2	23.48	23.50	-2	8,992	-0.02%
2022/10/25	0	0.00	7	23.26	23.45	-7	8,981	-0.08%
2022/10/24	0	0.00	1	23.15	23.10	-1	8,957	-0.01%
2022/10/21	2.2	23.06	0	0.00	22.85	2.2	8,941	0.02%
2022/10/20	2.2	22.62	4	22.75	23.50	-1.8	8,949	-0.02%
2022/10/19	2	22.68	0	0.00	22.65	2	8,683	0.02%
2022/10/18	6.2	22.89	1	23.00	22.75	5.2	8,572	0.06%
2022/10/17	0	0.00	1	23.15	23.15	-1	8,428	-0.01%
2022/10/14	0	0.00	0.2	23.20	23.15	-0.2	8,328	0.00%
2022/10/13	0	0.00	1	23.15	23.25	-1	8,296	-0.01%
2022/10/12	0	0.00	4	23.26	23.25	-4	8,198	-0.05%
2022/10/05	2	22.93	0	0.00	22.85	2	8,514	0.02%
2022/09/28	0	22.85	0	0.00	22.85	0	8,323	0.00%
2022/09/27	0	0.00	6	22.64	22.65	-6	8,155	-0.07%
2022/09/26	2	22.60	1	22.75	22.55	1	8,126	0.01%
2022/09/22	4	22.70	0	0.00	22.75	4	8,132	0.05%
2022/09/15	1	22.95	0	0.00	22.95	1	7,718	0.01%
2022/09/14	4	23.03	0	0.00	23.00	4	7,801	0.05%
2022/09/08	0	23.45	3	23.45	23.50	-3	8,254	-0.04%
2022/09/07	3	22.67	0	0.00	22.80	3	8,205	0.04%
2022/09/06	2	22.75	0	0.00	22.85	2	8,203	0.02%
2022/09/05	2	22.65	0	0.00	22.95	2	8,192	0.02%
2022/09/02	9.5	22.80	0	0.00	22.70	9.5	8,215	0.12%
2022/09/01	8	22.74	0	0.00	22.75	8	8,075	0.10%
2022/08/30	12.8	23.04	0	0.00	23.00	12.8	7,752	0.17%
2022/08/26	1	23.80	0	0.00	23.75	1	7,441	0.01%
2022/08/25	4	23.85	0	0.00	23.80	4	7,436	0.05%
2022/08/19	10	23.86	0	0.00	24.05	10	8,083	0.12%
2022/08/18	5	23.95	0	0.00	23.95	5	8,087	0.06%
2022/08/11	0	0.00	10	24.41	24.55	-10	8,034	-0.12%
2022/08/08	0	0.00	1	24.30	24.20	-1	8,341	-0.01%
2022/08/05	0	0.00	0.1	24.35	24.15	-0.1	8,425	0.00%
2022/08/03	0	0.00	1	23.65	24.10	-1	8,533	-0.01%
2022/07/29	1	23.55	0	0.00	23.70	1	8,666	0.01%
2022/07/28	0	0.00	2	23.65	23.60	-2	8,658	-0.02%
2022/07/27	0	0.00	3	23.33	23.40	-3	8,692	-0.03%
2022/07/21	30	22.85	6	22.75	22.75	24	8,727	0.27%
2022/07/20	5	22.65	0	0.00	22.55	5	8,704	0.06%
2022/07/19	1	22.30	4.2	22.21	22.40	-3.2	8,748	-0.04%
2022/07/18	15	22.13	0	0.00	22.20	15	8,777	0.17%
2022/07/15	6	22.35	0	0.00	22.45	6	8,674	0.07%
2022/07/14	7	22.66	0	0.00	22.70	7	8,603	0.08%
2022/07/13	3	24.00	0	0.00	24.00	3	8,414	0.04%
2022/07/11	1	24.20	0	0.00	24.10	1	8,148	0.01%
2022/07/06	6	24.38	0	0.00	24.10	6	8,154	0.07%
2022/07/04	5	24.80	0	0.00	24.65	5	8,187	0.06%
2022/06/30	0	0.00	1	25.40	25.15	-1	8,240	-0.01%
2022/06/29	0	0.00	1	25.45	25.25	-1	8,166	-0.01%
2022/06/24	0	0.00	4	25.20	25.15	-4	8,308	-0.05%
2022/06/23	1	25.00	0	0.00	24.85	1	8,336	0.01%
2022/06/20	1	24.95	4	24.85	24.70	-3	7,981	-0.04%
2022/06/17	1	25.00	0	0.00	25.15	1	7,839	0.01%
2022/06/15	3	25.35	0	0.00	25.30	3	7,760	0.04%
2022/06/14	0	0.00	1	25.60	25.85	-1	7,779	-0.01%
2022/06/10	1	25.45	0	0.00	25.45	1	7,756	0.01%
2022/06/06	0	0.00	8	25.99	26.10	-8	7,638	-0.10%
2022/06/02	2	25.55	0	0.00	25.50	2	7,663	0.03%
2022/05/30	0	0.00	2	26.13	26.15	-2	7,130	-0.03%
2022/05/27	1	25.75	1	26.00	25.70	0	7,068	0.00%
2022/05/19	0	0.00	1	26.10	26.15	-1	7,222	-0.01%
2022/05/16	0	0.00	5	25.88	26.45	-5	7,037	-0.07%
2022/05/10	0	0.00	1	25.50	25.85	-1	6,680	-0.01%
2022/05/09	0	0.00	3	25.85	25.85	-3	6,614	-0.05%
2022/05/06	1	25.55	3	25.85	25.80	-2	6,552	-0.03%
2022/05/05	0	0.00	1	25.75	25.90	-1	6,538	-0.02%
2022/05/04	0	0.00	2	25.68	25.60	-2	6,533	-0.03%
2022/04/29	0	0.00	1	25.30	25.40	-1	6,646	-0.02%
2022/04/28	0	0.00	4	24.80	24.85	-4	6,805	-0.06%
2022/04/27	0	0.00	10	25.00	24.90	-10	6,792	-0.15%
2022/04/26	4	24.95	22	25.05	25.25	-18	6,766	-0.27%
2022/04/25	27	24.60	0	0.00	24.80	27	6,759	0.40%
2022/04/21	0	0.00	2.5	25.20	25.25	-2.5	6,731	-0.04%
2022/04/20	1.5	25.28	0	0.00	25.20	1.5	6,729	0.02%
2022/04/18	1	25.30	0	0.00	25.40	1	6,672	0.01%
2022/04/15	0	0.00	1	25.40	25.35	-1	6,690	-0.01%
2022/04/14	0.2	25.25	15	25.51	25.55	-14.8	6,686	-0.22%
2022/04/12	0	0.00	5	25.00	24.80	-5	6,648	-0.08%
2022/04/11	0	0.00	1	25.00	24.85	-1	6,556	-0.02%
2022/04/07	5	24.65	3	24.75	24.55	2	6,430	0.03%
2022/04/01	20.2	24.80	0	0.00	24.85	20.2	6,233	0.32%
2022/03/31	1	24.75	0	0.00	24.70	1	6,190	0.02%
2022/03/30	5	24.81	0	0.00	24.80	5	6,112	0.08%
2022/03/29	4	24.85	0	0.00	24.85	4	6,077	0.07%
2022/03/28	1	25.05	0	0.00	25.10	1	6,060	0.02%
2022/03/25	3	24.92	0	0.00	25.30	3	6,098	0.05%
2022/03/24	1	24.95	4	25.00	25.00	-3	6,213	-0.05%
2022/03/23	3	25.02	0	0.00	25.05	3	6,337	0.05%
2022/03/21	2	25.10	0	0.00	25.20	2	6,285	0.03%
2022/03/18	1	24.95	3	25.05	25.00	-2	6,271	-0.03%
2022/03/17	3	25.00	5	25.15	25.05	-2	6,080	-0.03%
2022/03/16	3	24.75	0	0.00	25.05	3	6,044	0.05%
2022/03/14	2	25.03	0	0.00	25.10	2	6,010	0.03%
2022/03/10	1	25.15	12	25.09	25.05	-11	6,179	-0.18%
2022/03/09	1.4	24.83	0	0.00	24.75	1.4	6,249	0.02%
2022/03/08	1	24.75	1	24.75	24.65	0	6,565	0.00%
2022/03/07	9.1	24.75	0	0.00	24.80	9.1	6,480	0.14%
2022/03/04	27	25.34	0	0.00	25.30	27	6,550	0.41%
2022/03/03	0	0.00	5	25.75	25.85	-5	6,527	-0.08%
2022/02/24	0	0.00	30	25.70	25.45	-30	6,424	-0.47%
2022/02/22	0	0.00	1	25.80	25.95	-1	6,313	-0.02%
2022/02/18	4	25.75	0	0.00	25.70	4	6,347	0.06%
2022/02/15	2	25.33	0	0.00	25.20	2	6,557	0.03%
2022/02/09	0	0.00	1	25.65	25.85	-1	6,591	-0.02%
2022/01/24	0	0.00	10	25.35	25.45	-10	6,480	-0.15%
2022/01/21	0	0.00	6	25.30	25.15	-6	6,444	-0.09%
2022/01/20	0	0.00	2	25.35	25.45	-2	6,241	-0.03%
2022/01/18	2	25.20	10	25.20	25.15	-8	6,291	-0.13%
2022/01/17	13	24.95	0	0.00	24.95	13	6,308	0.21%
2022/01/14	17	25.04	0	0.00	25.00	17	6,525	0.26%
2022/01/13	4	25.28	0	0.00	25.40	4	6,619	0.06%
2022/01/12	1	25.10	0	0.00	25.20	1	6,710	0.01%
2022/01/11	2	25.18	0	0.00	25.25	2	6,826	0.03%
2022/01/10	0	0.00	20	25.20	25.45	-20	6,862	-0.29%
2022/01/07	5	25.00	0	0.00	24.95	5	6,894	0.07%
2022/01/05	47	24.82	0	0.00	24.75	47	6,948	0.68%
2021/12/30	21	24.95	11.1	25.05	24.95	9.9	7,612	0.13%
2021/12/29	25	24.93	2.2	24.95	25.05	22.8	7,851	0.29%
2021/12/28	12	24.92	0	0.00	25.00	12	7,923	0.15%
2021/12/27	16	24.88	1	25.00	25.00	15	8,077	0.19%
2021/12/24	0	0.00	1	24.90	25.00	-1	8,212	-0.01%
2021/12/23	10	24.85	0	0.00	24.85	10	8,364	0.12%
2021/12/22	1	24.90	0	0.00	24.90	1	8,529	0.01%
2021/12/21	0	0.00	7	24.92	24.95	-7	8,708	-0.08%
2021/12/20	14	24.85	0	0.00	24.95	14	8,879	0.16%
2021/12/17	1	25.30	0	0.00	25.30	1	8,975	0.01%
2021/12/14	1	25.50	2	25.60	25.50	-1	9,525	-0.01%
2021/12/13	3	25.62	0	0.00	25.70	3	9,548	0.03%
2021/12/10	0	0.00	3	25.55	25.55	-3	9,639	-0.03%
2021/12/03	6	25.55	0	0.00	25.65	6	9,526	0.06%
2021/12/02	3	25.55	11	25.54	25.55	-8	9,556	-0.08%
2021/11/24	10	25.85	0	0.00	25.95	10	9,098	0.11%
2021/11/23	1	25.90	0	0.00	25.80	1	9,094	0.01%
2021/11/22	5	26.15	3	26.05	26.10	2	9,070	0.02%
2021/11/19	3	26.13	0	0.00	26.10	3	9,093	0.03%
2021/11/17	2	26.70	0	0.00	26.85	2	9,175	0.02%
2021/11/16	0	0.00	2	26.83	27.00	-2	9,197	-0.02%
2021/11/12	5	26.45	0	0.00	26.50	5	9,215	0.05%
2021/11/10	1	26.10	0	0.00	26.35	1	9,346	0.01%
2021/11/09	4	26.19	0.1	26.20	26.30	3.9	9,436	0.04%
2021/11/08	1	26.45	0	0.00	26.45	1	9,466	0.01%
2021/11/04	0	0.00	5	26.41	26.55	-5	9,646	-0.05%
2021/11/03	3	26.23	5	26.20	26.25	-2	9,681	-0.02%
2021/11/02	0	0.00	4	26.50	26.60	-4	9,722	-0.04%
2021/11/01	0	0.00	4	26.48	26.55	-4	9,732	-0.04%
2021/10/29	1	26.45	0	0.00	26.55	1	9,733	0.01%
2021/10/28	0	0.00	13	26.85	26.90	-13	9,736	-0.13%
2021/10/27	0	0.00	1	26.90	26.95	-1	9,796	-0.01%
2021/10/26	3	26.75	0	0.00	26.80	3	9,863	0.03%
2021/10/25	2	26.70	0	0.00	26.75	2	9,864	0.02%
2021/10/22	12	26.89	1	26.95	26.90	11	9,923	0.11%
2021/10/21	0	0.00	3	26.48	26.35	-3	9,742	-0.03%
2021/10/20	2	26.35	4	26.55	26.45	-2	9,819	-0.02%
2021/10/19	0	0.00	5	26.29	26.20	-5	9,844	-0.05%
2021/10/15	2	26.40	4.2	26.49	26.55	-2.2	10,109	-0.02%
2021/10/14	0	0.00	4	26.61	26.50	-4	10,215	-0.04%
2021/10/13	2	26.45	3	26.67	26.50	-1	10,491	-0.01%
2021/10/08	0	0.00	33	26.51	26.70	-33	11,941	-0.28%
2021/10/07	0	0.00	10	26.40	26.30	-10	12,287	-0.08%
2021/10/06	6	25.95	2	26.15	26.20	4	12,402	0.03%
2021/10/05	15	25.80	1	25.85	25.75	14	12,498	0.11%
2021/10/01	5	25.34	13	25.33	25.55	-8	12,818	-0.06%
2021/09/30	0	0.00	0.1	25.80	25.80	-0.1	13,111	0.00%
2021/09/29	1	25.90	10	25.99	26.00	-9	13,206	-0.07%
2021/09/28	8	26.11	5.1	26.19	26.40	3	13,201	0.02%
2021/09/27	31	26.15	12	26.18	26.10	19	13,252	0.14%
2021/09/24	1	25.70	2	25.75	25.75	-1	13,157	-0.01%
2021/09/23	20	25.75	24	25.58	25.50	-4	13,117	-0.03%
2021/09/22	2	25.20	1	25.10	25.40	1	12,870	0.01%
2021/09/16	1	24.70	0.4	24.75	24.90	0.6	12,526	0.00%
2021/09/15	0	0.00	2	24.90	24.85	-2	12,619	-0.02%
2021/09/13	0	0.00	1	24.50	24.70	-1	12,802	-0.01%
2021/09/08	0	0.00	1	24.50	24.45	-1	13,390	-0.01%
2021/09/07	0	0.00	1	24.50	24.75	-1	13,396	-0.01%
2021/09/06	0	0.00	2	24.40	24.15	-2	13,313	-0.02%
2021/09/03	0	0.00	4	24.40	24.45	-4	13,358	-0.03%
2021/09/02	0	0.00	1	24.35	24.35	-1	13,409	-0.01%
2021/08/26	1	23.95	0	0.00	24.15	1	13,505	0.01%
2021/08/25	1	24.15	3	24.17	24.20	-2	13,489	-0.01%
2021/08/24	0	0.00	4	24.24	24.30	-4	13,505	-0.03%
2021/08/23	0	0.00	9	24.06	24.15	-9	13,481	-0.07%
2021/08/19	0	0.00	5	23.65	23.80	-5	13,678	-0.04%
2021/08/18	0	0.00	1	23.65	23.75	-1	13,702	-0.01%
2021/08/17	1	23.80	4	23.78	23.70	-3	13,637	-0.02%
2021/08/16	0	0.00	2	23.75	23.75	-2	13,582	-0.01%
2021/08/13	0	0.00	101	23.70	23.75	-101	13,581	-0.74%	大賣/鉅額交易
2021/08/12	1.5	23.50	1	23.50	23.50	0.5	13,564	0.00%
2021/08/11	2	23.15	3.1	23.16	23.20	-1.1	13,529	-0.01%
2021/08/10	2	23.35	0	0.00	23.55	2	13,486	0.01%
2021/08/09	1	23.50	5	23.70	23.40	-4	13,633	-0.03%
2021/08/06	1.1	23.45	30	23.70	23.70	-28.9	13,701	-0.21%
2021/08/05	4	23.49	0	0.00	23.40	4	13,996	0.03%
2021/08/04	7	23.47	1	23.40	23.50	6	14,382	0.04%
2021/08/03	32	23.38	0	0.00	23.60	32	14,654	0.22%
2021/08/02	12	23.45	2	23.50	23.55	10	14,750	0.07%
2021/07/29	3	23.58	0	0.00	23.55	3	14,764	0.02%
2021/07/28	1	23.60	4	23.64	23.65	-3	14,866	-0.02%
2021/07/27	2	23.70	0	0.00	23.85	2	15,167	0.01%
2021/07/26	1	23.90	0	0.00	24.00	1	15,295	0.01%
2021/07/23	3	23.75	0	0.00	23.65	3	15,175	0.02%
2021/07/22	9	23.59	0	0.00	23.80	9	15,149	0.06%
2021/07/21	3	23.67	0	0.00	23.80	3	15,040	0.02%
2021/07/20	2	23.55	1	23.65	23.55	1	15,016	0.01%
2021/07/19	15	23.46	0	0.00	23.55	15	14,951	0.10%
2021/07/16	6	23.85	1	23.90	23.85	5	14,964	0.03%
2021/07/15	20	24.11	0	0.00	24.05	20	14,831	0.13%
2021/07/14	10	27.14	12	27.14	27.15	-2	13,800	-0.01%
2021/07/13	9	27.10	0	0.00	27.05	9	13,424	0.07%
2021/07/12	4	27.14	1	27.15	27.15	3	13,140	0.02%
2021/07/09	0	0.00	7	27.36	27.50	-7	12,945	-0.05%
2021/07/08	10	27.40	4	27.50	27.45	6	12,913	0.05%
2021/07/07	92	27.40	19	27.37	27.40	73	12,932	0.56%
2021/07/06	12	27.04	8	27.10	27.20	4	12,823	0.03%
2021/07/05	1	26.95	1	26.85	27.00	0	13,021	0.00%
2021/07/02	25	26.90	2	26.88	26.75	23	13,328	0.17%
2021/07/01	3	26.33	11	26.35	26.20	-8	13,347	-0.06%
2021/06/30	2	26.10	13	26.23	26.25	-11	13,631	-0.08%
2021/06/28	0	0.00	2	25.80	25.75	-2	15,538	-0.01%
2021/06/25	2	25.80	0	0.00	25.70	2	16,044	0.01%
2021/06/24	0	0.00	1	25.75	25.70	-1	16,494	-0.01%
2021/06/23	2	25.50	20	25.45	25.70	-18	16,586	-0.11%
2021/06/22	10	25.50	2	25.55	25.35	8	16,683	0.05%
2021/06/21	0	0.00	1	25.60	25.50	-1	16,698	-0.01%
2021/06/18	2	25.75	3	26.25	26.15	-1	16,852	-0.01%
2021/06/17	1	25.95	0	0.00	26.10	1	17,017	0.01%
2021/06/16	2	25.40	0	0.00	25.35	2	18,026	0.01%
2021/06/15	1	25.30	0	0.00	25.40	1	18,265	0.01%
2021/06/09	1	25.20	0	0.00	25.20	1	18,933	0.01%
2021/06/08	1	25.80	4	25.65	25.70	-3	18,954	-0.02%
2021/06/07	4	25.50	2	25.60	25.70	2	19,183	0.01%
2021/06/04	0	0.00	1	25.95	25.80	-1	19,438	-0.01%
2021/06/03	3	26.10	0.2	26.05	26.15	2.8	20,076	0.01%
2021/06/02	1	26.15	1	26.15	26.05	0	20,621	0.00%
2021/05/31	1	25.70	0	0.00	25.85	1	20,947	0.00%
2021/05/28	1	25.65	4	25.75	25.70	-3	21,031	-0.01%
2021/05/27	2	25.65	0	0.00	25.65	2	21,174	0.01%
2021/05/26	0	0.00	4	26.06	26.00	-4	21,288	-0.02%
2021/05/25	0	0.00	1	25.80	25.75	-1	21,521	0.00%
2021/05/24	1	25.70	0	0.00	25.65	1	22,109	0.00%
2021/05/21	20	25.60	3	25.53	25.75	17	23,142	0.07%
2021/05/20	2	25.35	3	25.47	25.30	-1	23,252	0.00%
2021/05/19	3	25.00	4	25.10	25.10	-1	23,261	0.00%
2021/05/18	0.2	25.15	1	24.75	25.15	-0.8	23,373	0.00%
2021/05/17	1	24.35	0	0.00	24.35	1	23,614	0.00%
2021/05/14	21	24.81	1	25.00	24.95	20	23,481	0.09%
2021/05/13	8	24.94	20	24.85	24.80	-12	23,351	-0.05%
2021/05/12	6	25.60	3	25.37	25.55	3	23,026	0.01%
2021/05/11	0	0.00	4	26.40	26.30	-4	22,649	-0.02%
2021/05/10	3	26.65	0	0.00	26.55	3	22,416	0.01%
2021/05/07	5	26.81	0	0.00	26.85	5	22,510	0.02%
2021/05/06	5	26.68	0	0.00	26.60	5	22,746	0.02%
2021/05/04	33	26.28	4	26.19	26.55	29	22,920	0.13%
2021/05/03	16	27.08	18	26.93	26.70	-2	22,624	-0.01%
2021/04/29	7	27.20	0	0.00	27.15	7	22,537	0.03%
2021/04/28	1	27.20	11.1	27.10	27.25	-10.1	22,563	-0.04%
2021/04/27	7	27.11	1	27.15	27.15	6	22,683	0.03%
2021/04/23	1.1	27.06	2	27.15	27.10	-0.9	22,588	0.00%
2021/04/22	2	27.25	45.4	27.68	27.30	-43.4	22,673	-0.19%
2021/04/21	4.1	27.50	1	27.45	27.45	3.1	22,526	0.01%
2021/04/20	0	0.00	9	27.30	27.35	-9	22,278	-0.04%
2021/04/19	1	27.25	22.1	27.15	27.30	-21.1	22,218	-0.09%
2021/04/15	3	26.85	2	26.85	26.90	1	22,159	0.00%
2021/04/14	13.3	26.75	0	0.00	26.75	13.3	22,145	0.06%
2021/04/13	7	27.08	8	27.04	27.00	-1	22,064	0.00%
2021/04/12	2	27.25	12	27.26	27.30	-10	21,876	-0.05%
2021/04/09	22.1	27.43	21.7	27.42	27.55	0.4	21,705	0.00%
2021/04/08	1.1	27.00	8.2	27.15	27.35	-7.1	21,322	-0.03%
2021/04/07	2	26.88	0	0.00	26.95	2	20,878	0.01%
2021/04/06	1.1	26.81	14	26.86	27.10	-12.9	20,638	-0.06%
2021/04/01	39.6	26.76	72	26.70	26.75	-32.4	20,256	-0.16%
2021/03/31	92	27.37	4	27.68	27.00	88	19,621	0.45%
2021/03/30	16	27.31	4	27.50	27.50	12	18,180	0.07%
2021/03/29	2	27.18	44	27.20	27.25	-42	17,750	-0.24%
2021/03/26	14	26.59	0	0.00	26.60	14	17,386	0.08%
2021/03/25	12	26.67	23.3	26.67	26.80	-11.3	17,290	-0.07%
2021/03/24	0	0.00	100	26.90	26.95	-100	17,247	-0.58%
2021/03/23	96	26.82	46	26.84	27.00	50	17,127	0.29%
2021/03/22	126	26.86	86	26.97	26.85	40	16,911	0.24%	大買/
2021/03/19	106.3	27.01	89.4	27.16	27.05	16.9	16,544	0.10%	大買/
2021/03/18	12.1	26.56	200	26.60	26.55	-187.9	15,502	-1.21%	大賣/鉅額交易
2021/03/17	0	0.00	8	26.33	26.35	-8	15,351	-0.05%
2021/03/16	0.1	25.85	22	25.95	25.85	-21.9	15,256	-0.14%
2021/03/15	1	25.70	14	25.70	25.65	-13	15,143	-0.09%
2021/03/12	0	0.00	2	25.75	25.90	-2	15,044	-0.01%
2021/03/11	9	25.75	91	25.75	25.80	-82	15,014	-0.55%
2021/03/10	2	25.65	10	26.03	25.65	-8	14,885	-0.05%
2021/03/09	7.2	25.96	60	26.00	26.00	-52.8	14,709	-0.36%
2021/03/08	4	25.38	3	25.53	25.70	1	14,136	0.01%
2021/03/05	42	24.81	1	25.10	25.20	41	13,665	0.30%
2021/03/04	1	24.85	0	0.00	24.85	1	13,713	0.01%
2021/03/03	0	0.00	3	24.70	24.80	-3	13,675	-0.02%
2021/03/02	19	24.91	0	0.00	24.60	19	13,577	0.14%
2021/02/26	25	24.70	16	24.86	24.80	9	13,429	0.07%
2021/02/25	20	25.08	12	24.90	25.00	8	13,189	0.06%
2021/02/24	74	24.95	21	24.95	25.00	53	12,939	0.41%
2021/02/23	35	24.74	8	24.65	24.90	27	12,318	0.22%
2021/02/22	6	23.72	3	23.77	23.80	3	11,305	0.03%
2021/02/19	5	23.31	2	23.60	23.60	3	11,220	0.03%
2021/02/18	3	23.23	0	0.00	23.20	3	11,179	0.03%
2021/02/17	8	23.10	0	0.00	23.15	8	11,127	0.07%
2021/02/05	0	0.00	10	23.20	23.15	-10	10,911	-0.09%
2021/02/04	15	23.26	0	0.00	23.25	15	10,989	0.14%
2021/02/03	25	23.25	2	23.20	23.30	23	11,318	0.20%
2021/02/02	14	23.33	0	0.00	23.30	14	11,332	0.12%
2021/02/01	9	23.27	2	23.20	23.30	7	11,356	0.06%
2021/01/29	18	23.87	0	0.00	23.25	18	11,330	0.16%
2021/01/28	21	23.98	10	23.95	24.00	11	11,137	0.10%
2021/01/27	0	0.00	17	23.97	23.95	-17	10,909	-0.16%
2021/01/26	5	23.20	0	0.00	23.10	5	10,568	0.05%
2021/01/25	24	23.20	0	0.00	23.35	24	10,576	0.23%
2021/01/20	8	22.95	0	0.00	22.90	8	10,762	0.07%
2021/01/19	1	23.50	0	0.00	23.50	1	10,574	0.01%
2021/01/18	2	23.40	20	23.60	23.50	-18	10,529	-0.17%
2021/01/15	5	23.72	1	24.00	23.70	4	10,413	0.04%
2021/01/14	20	23.85	0	0.00	23.80	20	10,280	0.19%
2021/01/13	10	23.70	0.5	23.70	23.70	9.5	10,194	0.09%
2021/01/11	1.3	23.68	0	0.00	23.75	1.3	10,101	0.01%
2021/01/07	37	23.80	0	0.00	23.75	37	9,987	0.37%
2021/01/06	5	23.83	11	23.81	23.80	-6	9,970	-0.06%
2021/01/05	10	23.95	0	0.00	24.00	10	9,888	0.10%
2021/01/04	10	24.15	1	24.10	24.05	9	9,984	0.09%
2020/12/31	2	23.88	0	0.00	24.00	2	9,917	0.02%
2020/12/25	2.5	23.94	0	0.00	23.95	2.5	9,977	0.03%
2020/12/24	0	0.00	1	23.75	23.90	-1	9,970	-0.01%
2020/12/23	1	23.45	0	0.00	23.75	1	9,929	0.01%
2020/12/21	1	23.60	30	23.60	23.85	-29	10,031	-0.29%
2020/12/18	15	23.93	0	0.00	23.70	15	10,012	0.15%
2020/12/17	1	24.00	0	0.00	24.00	1	9,867	0.01%
2020/12/16	0.4	24.05	0	0.00	24.25	0.4	9,836	0.00%
2020/12/15	11	23.91	0	0.00	23.90	11	9,814	0.11%
2020/12/11	40	23.75	0	0.00	24.00	40	9,696	0.41%
2020/12/10	3	24.13	0	0.00	24.10	3	9,600	0.03%
2020/12/09	18	24.20	6	24.22	24.20	12	9,390	0.13%
2020/12/08	3	24.10	8	24.05	24.10	-5	9,296	-0.05%
2020/12/07	60	23.96	8	23.97	24.00	52	9,164	0.57%
2020/12/04	0	0.00	20	23.60	23.75	-20	9,118	-0.22%
2020/12/03	0.5	23.60	2	23.65	23.65	-1.5	9,059	-0.02%
2020/12/02	10	23.45	2	23.45	23.55	8	8,976	0.09%
2020/12/01	20	23.20	0	0.00	23.35	20	9,015	0.22%
2020/11/30	2	23.38	0	0.00	23.30	2	9,031	0.02%
2020/11/27	0	0.00	3	23.23	23.35	-3	8,804	-0.03%
2020/11/26	5	23.05	0	0.00	23.15	5	8,807	0.06%
2020/11/25	0.2	23.25	0	0.00	23.15	0.2	9,013	0.00%
2020/11/24	0	0.00	1	23.20	23.20	-1	9,154	-0.01%
2020/11/23	3	23.00	5	23.08	23.15	-2	9,077	-0.02%
2020/11/20	3	22.88	0	0.00	22.90	3	9,038	0.03%
2020/11/19	0	0.00	2	23.03	23.00	-2	9,127	-0.02%
2020/11/18	0	0.00	2	23.05	23.10	-2	9,209	-0.02%
2020/11/17	1	22.95	0	0.00	22.85	1	9,224	0.01%
2020/11/16	1	23.00	0	0.00	22.90	1	9,483	0.01%
2020/11/13	1	22.65	0	0.00	22.90	1	9,559	0.01%
2020/11/12	8	22.78	0	0.00	22.80	8	9,589	0.08%
2020/11/11	3	22.53	0.8	22.90	23.00	2.2	9,558	0.02%
2020/11/09	0.1	22.35	0	0.00	22.25	0.1	9,643	0.00%
2020/11/06	2	22.23	0	0.00	22.30	2	9,692	0.02%
2020/11/04	1	22.25	0	0.00	22.20	1	9,932	0.01%
2020/11/03	0	0.00	2	22.45	22.50	-2	9,919	-0.02%
2020/11/02	0	0.00	1	22.20	22.45	-1	9,985	-0.01%
2020/10/30	4	22.50	0	0.00	22.60	4	10,070	0.04%
2020/10/29	1	22.20	25	22.49	22.40	-24	10,107	-0.24%
2020/10/28	2	22.30	0	0.00	22.25	2	10,076	0.02%
2020/10/27	6.1	22.05	0	22.00	21.95	6.1	10,110	0.06%
2020/10/26	10	21.80	0	0.00	21.90	10	10,169	0.10%
2020/10/23	0	0.00	2	21.70	21.75	-2	10,300	-0.02%
2020/10/22	1	21.60	0	0.00	21.60	1	10,520	0.01%
2020/10/21	2	21.75	0	0.00	21.65	2	10,603	0.02%
2020/10/20	3	21.70	0	0.00	21.75	3	10,733	0.03%
2020/10/14	1	22.00	100	22.10	22.00	-99	11,312	-0.88%
2020/10/12	10	21.80	0	0.00	22.00	10	11,797	0.08%
2020/10/05	0	0.00	1	22.50	22.05	-1	12,939	-0.01%
2020/09/29	1	22.30	0	0.00	22.25	1	13,288	0.01%
2020/09/25	0	0.00	5	21.95	22.00	-5	13,772	-0.04%
2020/09/24	7	21.86	0	0.00	21.70	7	13,923	0.05%
2020/09/23	2	22.43	0	0.00	22.35	2	13,982	0.01%
2020/09/22	1	22.55	0	0.00	22.55	1	14,044	0.01%
2020/09/17	10	22.85	0	0.00	22.90	10	14,279	0.07%
2020/09/15	0	0.00	30	23.00	22.95	-30	14,454	-0.21%
2020/09/10	1	22.75	2	22.80	22.85	-1	14,878	-0.01%
2020/09/09	12	22.60	1	22.60	22.60	11	14,990	0.07%
2020/09/07	0	0.00	4	23.00	23.00	-4	14,996	-0.03%
2020/09/04	3	22.68	0	0.00	22.80	3	15,093	0.02%
2020/09/03	5	22.97	3	22.98	22.95	2	15,063	0.01%
2020/09/02	0	0.00	10	23.00	23.10	-10	15,202	-0.07%
2020/09/01	0	0.00	1	22.85	22.85	-1	15,223	-0.01%
2020/08/31	4	22.93	0	0.00	22.75	4	15,229	0.03%
2020/08/28	5	23.07	0	0.00	23.05	5	15,099	0.03%
2020/08/27	20	22.75	0	0.00	22.85	20	15,041	0.13%
2020/08/26	5	22.76	0	0.00	22.90	5	15,073	0.03%
2020/08/25	1	23.10	0	0.00	22.90	1	15,050	0.01%
2020/08/24	4	22.70	0	0.00	22.75	4	15,084	0.03%
2020/08/21	10	22.85	0	0.00	22.85	10	15,000	0.07%
2020/08/20	11	22.61	0	0.00	22.50	11	14,923	0.07%
2020/08/19	10	23.32	0	0.00	23.25	10	14,684	0.07%
2020/08/18	9	23.48	0	0.00	23.50	9	14,525	0.06%
2020/08/17	1	23.65	1	23.55	23.60	0	14,438	0.00%
2020/08/14	5	23.65	0	0.00	23.65	5	14,423	0.03%
2020/08/13	2	24.00	0	0.00	23.95	2	14,310	0.01%
2020/08/12	3	24.00	0	0.00	23.90	3	14,116	0.02%
2020/08/11	1	24.20	0	0.00	24.15	1	14,196	0.01%
2020/08/10	0	0.00	1	24.60	24.75	-1	14,068	-0.01%
2020/08/07	1	24.50	0	0.00	24.50	1	14,027	0.01%
2020/08/05	2	24.50	0	0.00	24.50	2	14,026	0.01%
2020/08/04	0	0.00	1.3	24.47	24.35	-1.3	13,895	-0.01%
2020/08/03	5	24.43	0	0.00	24.35	5	13,933	0.04%
2020/07/31	1	24.60	0	0.00	25.00	1	13,780	0.01%
2020/07/29	3	24.70	38	24.65	24.60	-35	13,592	-0.26%
2020/07/28	0	0.00	1	24.70	24.65	-1	13,528	-0.01%
2020/07/27	5	24.63	0	0.00	24.40	5	13,405	0.04%
2020/07/24	2	24.85	0	0.00	24.80	2	13,342	0.01%
2020/07/23	5	24.93	0	0.00	25.00	5	13,156	0.04%
2020/07/22	2	24.88	4	24.89	24.80	-2	13,031	-0.02%
2020/07/21	2	25.05	0	0.00	25.05	2	12,833	0.02%
2020/07/20	1	24.70	0	0.00	25.15	1	12,715	0.01%
2020/07/17	6	25.03	1	25.05	24.75	5	12,575	0.04%
2020/07/16	4	25.34	0	0.00	25.15	4	12,331	0.03%
2020/07/15	1	25.55	0	0.00	25.60	1	12,009	0.01%
2020/07/14	0	0.00	1	28.05	27.70	-1	11,463	-0.01%
2020/07/10	1	26.95	2	27.30	27.25	-1	10,893	-0.01%
2020/07/09	0	0.00	1	27.90	27.70	-1	10,775	-0.01%
2020/07/08	31	27.00	0	0.00	27.25	31	10,480	0.30%
2020/07/07	2	27.00	35	27.51	27.25	-33	10,340	-0.32%
2020/07/06	0	0.00	5	27.67	27.60	-5	10,047	-0.05%
2020/07/03	1	27.50	2	27.45	27.50	-1	9,873	-0.01%
2020/07/02	0	0.00	3	26.90	27.15	-3	9,802	-0.03%
2020/07/01	11	26.02	7	25.76	25.95	4	9,703	0.04%
2020/06/29	0	0.00	1	25.80	25.45	-1	9,638	-0.01%
2020/06/23	0	0.00	2	26.05	25.90	-2	9,486	-0.02%
2020/06/22	0	0.00	3	25.93	26.00	-3	9,464	-0.03%
2020/06/19	4	25.54	0	0.00	25.80	4	9,486	0.04%
2020/06/18	1	25.80	0	0.00	25.80	1	9,160	0.01%
2020/06/17	1	25.95	0	0.00	25.95	1	9,094	0.01%
2020/06/16	5	25.40	0	0.00	25.80	5	9,196	0.05%
2020/06/15	3	25.35	0	0.00	25.15	3	9,246	0.03%
2020/06/12	2	25.65	3	25.52	25.60	-1	9,247	-0.01%
2020/06/11	1	25.90	0	0.00	25.55	1	9,301	0.01%
2020/06/10	1	26.00	4	25.95	26.05	-3	9,278	-0.03%
2020/06/09	0	0.00	4	26.10	26.15	-4	9,398	-0.04%
2020/06/08	7	25.68	1	25.60	25.65	6	9,302	0.06%
2020/06/04	0	0.00	3	25.32	25.40	-3	9,301	-0.03%
2020/06/03	4	25.31	12	25.22	25.25	-8	9,265	-0.09%
2020/05/27	1	24.40	0	0.00	24.40	1	9,035	0.01%
2020/05/26	1	24.25	0	0.00	24.15	1	9,082	0.01%
2020/05/25	0	0.00	1	24.00	24.10	-1	8,993	-0.01%
2020/05/22	2	23.80	10	23.95	23.70	-8	8,987	-0.09%
2020/05/21	0	0.00	1	23.95	24.15	-1	9,050	-0.01%
2020/05/20	10	23.95	4	24.09	23.95	6	9,034	0.07%
2020/05/18	2	24.00	1	23.75	23.60	1	9,018	0.01%
2020/05/15	1	23.30	1	23.35	23.60	0	8,869	0.00%
2020/05/12	0	0.00	1	23.45	23.30	-1	8,679	-0.01%
2020/05/11	1	23.50	5	23.60	23.50	-4	8,665	-0.05%
2020/05/08	78	23.46	2	23.45	23.45	76	8,685	0.88%
2020/05/04	1	23.00	0	0.00	23.10	1	8,578	0.01%
2020/04/28	1	23.40	1	23.40	23.30	0	8,528	0.00%
2020/04/27	1	23.70	1	23.85	23.50	0	8,752	0.00%
2020/04/23	3	23.00	0	0.00	23.00	3	8,677	0.03%
2020/04/21	1	23.25	0	0.00	23.40	1	8,653	0.01%
2020/04/20	30	23.70	0	0.00	23.70	30	8,599	0.35%
2020/04/14	0	0.00	1	23.70	23.55	-1	8,368	-0.01%
2020/04/10	0.3	23.15	0	0.00	23.15	0.3	8,281	0.00%
2020/04/09	1	23.25	0	0.00	23.15	1	8,316	0.01%
2020/04/07	1	23.35	0	0.00	23.30	1	8,251	0.01%
2020/04/06	0	0.00	1	23.80	23.60	-1	8,128	-0.01%
2020/04/01	1	22.90	2	22.80	23.00	-1	7,953	-0.01%
2020/03/31	0	0.00	1	23.30	23.30	-1	7,818	-0.01%
2020/03/30	0	0.00	3	22.00	22.10	-3	7,646	-0.04%
2020/03/27	0	0.00	0.5	21.75	21.75	-0.5	7,627	-0.01%
2020/03/25	0	0.00	25	22.37	21.60	-25	7,666	-0.33%
2020/03/24	0	0.00	2	20.90	21.00	-2	7,515	-0.03%
2020/03/23	1	19.85	0	0.00	19.85	1	7,513	0.01%
2020/03/20	0	0.00	21	20.22	20.60	-21	7,543	-0.28%
2020/03/19	0	0.00	4	19.28	18.75	-4	7,398	-0.05%
2020/03/18	5	19.77	0	0.00	19.90	5	7,231	0.07%
2020/03/17	7	19.89	0	0.00	19.90	7	7,139	0.10%
2020/03/16	15	20.64	0	0.00	20.35	15	6,995	0.21%
2020/03/13	5	20.00	5	21.00	21.20	0	6,904	0.00%
2020/03/10	2	22.33	0	0.00	22.50	2	6,500	0.03%
2020/03/06	0	0.00	1	23.05	23.05	-1	6,312	-0.02%
2020/03/05	0	0.00	1	23.35	23.20	-1	6,282	-0.02%
2020/03/02	0	0.00	2	22.85	22.70	-2	6,246	-0.03%
2020/02/25	0	0.00	1	22.95	23.00	-1	6,186	-0.02%
2020/02/24	1	23.00	0	0.00	22.95	1	6,201	0.02%
2020/02/21	1	23.35	2	23.40	23.35	-1	6,084	-0.02%
2020/02/20	0	0.00	7	23.15	23.35	-7	6,037	-0.12%
2020/02/17	1	22.90	1	23.00	23.00	0	6,067	0.00%
2020/02/13	0	0.00	5	23.00	22.90	-5	6,189	-0.08%
2020/02/06	0	0.00	3	23.03	23.05	-3	6,166	-0.05%
2020/02/05	0	0.00	4	22.83	22.80	-4	6,209	-0.06%
2020/02/04	2	22.90	0	0.00	22.95	2	6,164	0.03%
2020/02/03	0	0.00	3	22.80	22.95	-3	6,137	-0.05%
2020/01/31	4	23.10	0	0.00	22.95	4	6,105	0.07%
2020/01/30	1	22.65	0	0.00	22.95	1	5,977	0.02%
2020/01/20	3	22.90	0	0.00	22.90	3	5,750	0.05%
2020/01/16	0	0.00	1	22.90	22.95	-1	5,749	-0.02%
2020/01/14	2	23.13	0	0.00	23.20	2	5,851	0.03%
2020/01/08	1	22.60	0	0.00	22.60	1	5,965	0.02%
2020/01/07	0	0.00	2	22.75	22.80	-2	5,979	-0.03%
2020/01/06	1	22.75	10	22.80	22.75	-9	6,084	-0.15%
2020/01/02	1	22.95	0	0.00	22.95	1	6,138	0.02%
2019/12/30	2	23.08	0	0.00	23.00	2	6,149	0.03%
2019/12/27	0	0.00	1	23.50	23.40	-1	6,126	-0.02%
2019/12/18	0	0.00	20	23.10	23.25	-20	6,090	-0.33%
2019/12/16	10	22.85	0	0.00	22.80	10	6,162	0.16%
2019/12/13	0	0.00	4	23.00	22.95	-4	6,266	-0.06%
2019/12/12	1	23.00	0	0.00	22.90	1	6,302	0.02%
2019/12/10	1	22.90	12	22.92	22.90	-11	6,324	-0.17%
2019/12/09	2	23.25	0	0.00	23.15	2	6,335	0.03%
2019/12/06	0	0.00	11	23.11	23.20	-11	6,407	-0.17%
2019/12/04	0	0.00	2	23.20	23.20	-2	6,403	-0.03%
2019/12/02	0	0.00	1	22.80	22.90	-1	6,497	-0.02%
2019/11/26	0	0.00	2	23.35	23.40	-2	6,568	-0.03%
2019/11/21	10	22.85	0	0.00	23.05	10	6,621	0.15%
2019/11/15	10	22.75	15	22.80	22.80	-5	6,899	-0.07%
2019/11/13	0	0.00	101	22.30	22.30	-101	7,091	-1.42%	大賣/鉅額交易
2019/11/11	0	0.00	0.1	22.80	22.90	-0.1	7,841	0.00%
2019/11/07	1	22.65	0	0.00	22.70	1	7,776	0.01%
2019/11/05	3	22.75	3	22.82	22.90	0	7,772	0.00%
2019/11/01	4	22.05	0	0.00	22.05	4	7,782	0.05%
2019/10/31	2	22.00	0	0.00	22.10	2	7,879	0.03%
2019/10/29	0	0.00	42	22.05	22.10	-42	7,970	-0.53%
2019/10/24	1	22.00	3	22.12	22.05	-2	7,892	-0.03%
2019/10/23	40	22.30	1	22.20	22.15	39	7,802	0.50%
2019/10/22	1	21.95	0	0.00	21.95	1	7,754	0.01%
2019/10/21	0.1	21.90	0	0.00	21.90	0.1	7,708	0.00%
2019/10/17	2	21.80	0	0.00	21.80	2	7,650	0.03%
2019/10/15	1	21.25	10	21.38	21.40	-9	7,606	-0.12%
2019/10/09	102	21.70	0	0.00	21.55	102	7,492	1.36%	大買/鉅額交易
2019/10/02	1	21.80	0	0.00	21.85	1	8,042	0.01%
2019/09/27	1	21.45	0	0.00	21.40	1	8,093	0.01%
2019/09/25	0	0.00	5	21.90	21.90	-5	8,101	-0.06%
2019/09/20	1	21.60	0	0.00	21.65	1	8,432	0.01%
2019/09/19	1	21.40	0	0.00	21.50	1	8,326	0.01%
2019/09/18	31	21.50	0	0.00	21.45	31	8,242	0.38%
2019/09/17	1	21.70	0	0.00	21.75	1	8,090	0.01%
2019/09/11	2	21.98	0	0.00	21.95	2	8,298	0.02%
2019/09/10	1	21.60	5	21.75	22.00	-4	8,285	-0.05%
2019/09/04	1	21.45	0	0.00	21.50	1	8,148	0.01%
2019/09/03	0	0.00	1	21.60	21.55	-1	8,087	-0.01%
2019/08/30	11	21.40	0	0.00	21.50	11	8,194	0.13%
2019/08/29	1	21.15	0	0.00	21.10	1	8,134	0.01%
2019/08/28	3	21.27	0	0.00	21.30	3	8,085	0.04%
2019/08/26	0	0.00	1	20.75	20.75	-1	8,157	-0.01%
2019/08/23	10	20.90	0	0.00	21.00	10	8,092	0.12%
2019/08/20	5	20.80	1	20.75	20.70	4	7,918	0.05%
2019/08/19	9	20.93	0	0.00	20.80	9	7,801	0.12%
2019/08/16	4	20.83	21	20.86	20.80	-17	7,683	-0.22%
2019/08/15	28	20.74	1	20.80	20.65	27	7,504	0.36%
2019/08/14	4	21.89	0	0.00	21.70	4	6,959	0.06%
2019/08/13	7	22.27	1	22.20	22.15	6	6,670	0.09%
2019/08/12	1	22.50	0	0.00	22.50	1	6,677	0.01%
2019/08/08	2	22.30	0	0.00	22.35	2	6,822	0.03%
2019/08/07	0	0.00	2	22.00	22.00	-2	6,838	-0.03%
2019/08/06	2	22.08	0	0.00	22.35	2	6,882	0.03%
2019/08/02	0	0.00	1	22.95	22.90	-1	6,747	-0.01%
2019/08/01	2	23.23	0	0.00	23.25	2	6,701	0.03%
2019/07/30	1	23.50	0	0.00	23.65	1	6,636	0.02%
2019/07/26	1	23.60	0	0.00	23.60	1	6,729	0.01%
2019/07/25	1	23.75	0	0.00	23.70	1	6,727	0.01%
2019/07/24	0	0.00	1	23.65	23.70	-1	6,752	-0.01%
2019/07/22	2	23.55	2	23.58	23.45	0	6,647	0.00%
2019/07/19	1	23.35	0	0.00	23.40	1	6,621	0.02%
2019/07/17	0	0.00	1	23.40	23.40	-1	6,704	-0.01%
2019/07/16	1	23.60	0	0.00	23.55	1	6,673	0.01%
2019/07/15	1	23.70	0	0.00	23.70	1	6,625	0.02%
2019/07/11	11	23.94	0	0.00	23.65	11	6,810	0.16%
2019/07/04	0	0.00	3	25.40	25.50	-3	6,382	-0.05%
2019/07/03	0	0.00	31.8	25.20	25.15	-31.8	6,369	-0.50%
2019/07/02	30	25.25	2	25.30	25.20	28	6,345	0.44%
2019/07/01	10	25.20	1	25.15	25.25	9	6,346	0.14%
2019/06/28	3	24.77	0	0.00	24.70	3	6,269	0.05%
2019/06/27	32	24.62	38	24.93	25.00	-6	6,284	-0.10%
2019/06/24	0	0.00	1	24.35	24.30	-1	6,552	-0.02%
2019/06/21	1	24.20	2	24.25	24.20	-1	6,585	-0.02%
2019/06/19	0	0.00	4	24.05	24.05	-4	6,481	-0.06%
2019/06/17	4	23.60	0	0.00	23.60	4	6,445	0.06%
2019/06/11	0	0.00	1	23.85	23.90	-1	6,747	-0.01%
2019/06/10	0	0.00	1	23.55	23.80	-1	6,763	-0.01%
2019/06/06	2	23.00	0	0.00	22.95	2	6,698	0.03%
2019/06/04	2	23.10	0	0.00	23.10	2	6,714	0.03%
2019/06/03	1	23.10	0	0.00	23.10	1	6,704	0.01%
2019/05/30	0	0.00	1	23.75	23.85	-1	6,418	-0.02%
2019/05/23	1	23.60	0	0.00	23.60	1	6,505	0.02%
2019/05/21	2	23.90	0	0.00	23.85	2	6,564	0.03%
2019/05/20	4	23.96	0	0.00	24.10	4	6,514	0.06%
2019/05/16	0	0.00	1	23.80	23.85	-1	6,493	-0.02%
2019/05/15	2	23.10	0	0.00	22.90	2	6,396	0.03%
2019/05/14	6	23.00	0	0.00	23.10	6	6,416	0.09%
2019/05/13	1	23.20	0	0.00	23.30	1	6,344	0.02%
2019/05/09	1	23.50	0	0.00	23.45	1	6,367	0.02%
2019/05/08	2	23.75	0	0.00	23.70	2	6,360	0.03%
2019/05/06	1	23.85	0	0.00	23.85	1	6,540	0.02%
2019/05/03	0	0.00	33	24.80	24.70	-33	6,485	-0.51%
2019/05/02	33	24.65	0	0.00	24.65	33	6,484	0.51%
2019/04/29	0	0.00	3	24.75	24.80	-3	6,520	-0.05%
2019/04/23	1	24.30	0	0.00	24.35	1	6,599	0.02%
2019/04/17	0	0.00	7	24.92	25.00	-7	6,925	-0.10%
2019/04/16	1	24.40	0	0.00	24.40	1	6,839	0.01%
2019/04/15	1	24.30	0	0.00	24.30	1	6,807	0.01%
2019/04/10	0	0.00	5	24.33	24.20	-5	6,851	-0.07%
2019/04/09	0	0.00	17	24.22	24.20	-17	6,773	-0.25%
2019/04/08	0	0.00	3	24.15	24.15	-3	6,833	-0.04%
2019/04/02	0	0.00	2	23.95	24.00	-2	6,786	-0.03%
2019/03/28	1	23.60	0	0.00	23.45	1	6,606	0.02%
2019/03/27	5	23.95	0	0.00	23.95	5	6,530	0.08%
2019/03/26	0	0.00	1	24.50	24.60	-1	6,412	-0.02%
2019/03/25	0	0.00	4	24.28	24.35	-4	6,638	-0.06%
2019/03/19	0	0.00	1	23.95	24.15	-1	6,616	-0.02%
2019/03/15	3	23.47	0	0.00	23.40	3	6,544	0.05%
2019/03/12	0	0.00	1	23.80	23.65	-1	6,642	-0.02%
2019/03/08	11	23.55	0	0.00	23.55	11	6,770	0.16%
2019/03/06	3	23.75	0	0.00	23.80	3	7,022	0.04%
2019/02/26	0	0.00	1	23.90	23.65	-1	7,515	-0.01%
2019/02/22	9	23.13	0	0.00	23.35	9	7,501	0.12%
2019/02/21	2	23.50	38	23.40	23.55	-36	7,569	-0.48%
2019/02/14	3	23.30	0	0.00	23.25	3	8,489	0.04%
2019/02/12	3	23.75	0	0.00	23.85	3	8,441	0.04%
2019/01/30	0	0.00	1	23.60	23.65	-1	8,463	-0.01%
2019/01/29	2	23.35	0	0.00	23.50	2	8,483	0.02%
2019/01/28	0	0.00	2	23.65	23.85	-2	8,535	-0.02%
2019/01/22	2	22.70	0	0.00	22.85	2	8,495	0.02%
2019/01/21	2	22.90	5	22.95	23.00	-3	8,531	-0.04%
2019/01/18	30	22.75	0	0.00	22.85	30	8,578	0.35%
2019/01/17	0	0.00	6	22.86	22.90	-6	8,588	-0.07%
2019/01/14	8	22.60	0	0.00	22.50	8	8,692	0.09%
2019/01/10	0	0.00	6	22.23	22.50	-6	8,969	-0.07%
2019/01/08	8	21.85	0	0.00	21.65	8	8,719	0.09%
2019/01/07	0	0.00	5	22.30	22.15	-5	8,788	-0.06%
2019/01/04	6	21.97	0	0.00	21.80	6	8,870	0.07%
2018/12/28	8	21.99	8	21.90	22.05	0	9,330	0.00%
2018/12/27	0	0.00	4	22.20	22.10	-4	9,458	-0.04%
2018/12/25	8	21.90	0	0.00	21.60	8	9,492	0.08%
2018/12/24	0	0.00	5	22.15	22.00	-5	9,520	-0.05%
2018/12/22	1	22.10	1	22.05	22.05	0	9,517	0.00%
2018/12/20	2	21.88	4	21.94	21.70	-2	9,733	-0.02%
2018/12/19	4	21.30	0	0.00	21.20	4	9,707	0.04%
2018/12/18	12	21.25	0	0.00	21.00	12	9,647	0.12%
2018/12/14	1	22.00	0	0.00	22.00	1	9,575	0.01%
2018/12/10	9	21.66	0	0.00	21.60	9	10,204	0.09%
2018/12/07	0	0.00	0.2	22.35	22.35	-0.2	10,539	0.00%
2018/12/06	1	22.50	4	22.00	21.95	-3	10,715	-0.03%
2018/12/04	1	23.20	10	23.05	22.90	-9	10,736	-0.08%
2018/12/03	0	0.00	120	22.56	22.70	-120	10,776	-1.11%	大賣/鉅額交易
2018/11/30	50	22.08	50	22.25	22.10	0	10,851	0.00%
2018/11/27	70.2	21.40	0	0.00	21.45	70.2	10,595	0.66%
2018/11/26	1	22.15	0	0.00	22.35	1	10,508	0.01%
2018/11/22	1	22.05	0	0.00	21.90	1	10,841	0.01%
2018/11/21	1	21.80	5	21.80	21.75	-4	10,928	-0.04%
2018/11/20	50	22.29	0	0.00	22.10	50	10,987	0.46%
2018/11/19	10	22.60	0	0.00	22.55	10	11,034	0.09%
2018/11/15	7	22.50	0	0.00	22.60	7	11,434	0.06%
2018/11/14	2	22.80	0	0.00	22.60	2	11,460	0.02%
2018/11/06	0	0.00	2	25.90	26.00	-2	11,639	-0.02%
2018/10/30	0	0.00	1	24.35	24.35	-1	11,689	-0.01%
2018/10/24	1	24.90	0	0.00	24.80	1	11,628	0.01%
2018/10/17	0	0.00	1	25.10	24.75	-1	11,575	-0.01%
2018/10/12	2	24.35	0	0.00	24.60	2	11,548	0.02%
2018/10/11	1	24.00	22	23.71	23.80	-21	11,555	-0.18%
2018/10/04	0	0.00	1	25.45	25.30	-1	11,139	-0.01%
2018/10/03	1	26.10	1	26.10	26.10	0	11,135	0.00%
2018/10/02	0	0.00	3	26.95	26.55	-3	11,233	-0.03%
2018/09/28	6	27.14	0	0.00	27.40	6	11,293	0.05%
2018/09/26	0	0.00	1	27.05	26.80	-1	11,094	-0.01%
2018/09/25	0	0.00	2	27.10	27.20	-2	11,034	-0.02%
2018/09/21	1	26.85	0	0.00	27.15	1	11,029	0.01%
2018/09/20	1	27.05	0	0.00	26.95	1	10,964	0.01%
2018/09/13	9	25.68	5	26.50	25.85	4	10,513	0.04%
2018/09/11	0	0.00	20	27.35	27.75	-20	10,120	-0.20%
2018/09/10	20	27.15	4	27.15	26.90	16	10,148	0.16%
2018/09/07	1	27.10	2	27.25	27.20	-1	10,171	-0.01%
2018/09/06	1	28.15	3	27.75	27.75	-2	10,126	-0.02%
2018/09/05	0	0.00	2	27.68	27.40	-2	9,991	-0.02%
2018/09/03	1	27.30	0	0.00	27.35	1	9,977	0.01%
2018/08/31	0	0.00	4	27.11	27.55	-4	9,997	-0.04%
2018/08/30	0	0.00	6	27.05	27.40	-6	9,871	-0.06%
2018/08/29	24	27.06	2	26.93	27.05	22	9,710	0.23%
2018/08/28	2	26.88	33	26.88	26.90	-31	9,576	-0.32%
2018/08/27	0	0.00	3	27.35	27.40	-3	9,682	-0.03%
2018/08/24	11	26.94	1	27.00	27.05	10	9,565	0.10%
2018/08/23	0	0.00	8	26.49	26.90	-8	9,612	-0.08%
2018/08/21	0	0.00	3	25.97	25.90	-3	9,313	-0.03%
2018/08/20	0	0.00	1	25.90	25.90	-1	9,167	-0.01%
2018/08/17	0	0.00	3	25.98	25.90	-3	9,209	-0.03%
2018/08/15	1	24.90	4	24.70	25.00	-3	8,794	-0.03%
2018/08/08	0	0.00	15	24.60	24.80	-15	8,713	-0.17%
2018/08/06	0	0.00	7	24.69	24.80	-7	8,654	-0.08%
2018/08/02	0	0.00	15	24.40	24.40	-15	8,632	-0.17%
2018/07/30	0	0.00	5	24.36	24.40	-5	8,526	-0.06%
2018/07/27	0	0.00	5	24.50	24.30	-5	8,522	-0.06%
2018/07/24	1	24.00	1	24.10	24.10	0	8,247	0.00%
2018/07/20	1	24.00	0	0.00	24.00	1	8,116	0.01%
2018/07/19	0	0.00	1	24.00	24.00	-1	8,108	-0.01%
2018/07/17	0	0.00	1	23.50	23.50	-1	7,918	-0.01%
2018/07/13	2	23.40	0	0.00	23.20	2	7,842	0.03%
2018/06/29	2	23.60	0	0.00	23.95	2	7,945	0.03%
2018/06/28	0	0.00	1	24.00	23.70	-1	7,857	-0.01%
2018/06/27	0	0.00	6	24.16	24.25	-6	7,864	-0.08%
2018/06/26	5	23.60	0	0.00	23.75	5	7,971	0.06%
2018/06/25	1	24.65	20	24.42	24.20	-19	8,001	-0.24%
2018/06/21	18	24.80	2	24.95	24.90	16	7,879	0.20%
2018/06/20	0	0.00	5.4	24.56	24.75	-5.4	7,912	-0.07%
2018/06/19	0	0.00	37	24.34	24.55	-37	7,898	-0.47%
2018/06/15	0	0.00	3	24.50	24.45	-3	7,749	-0.04%
2018/06/14	0.4	24.10	31	24.23	24.20	-30.6	7,677	-0.40%
2018/06/13	3	24.50	13	24.49	24.30	-10	7,582	-0.13%
2018/06/11	0	0.00	3	24.77	24.70	-3	7,611	-0.04%
2018/06/07	4	24.70	0	0.00	24.70	4	7,531	0.05%
2018/06/05	4	24.53	9	24.51	24.65	-5	7,572	-0.07%
2018/06/04	0	0.00	4	24.50	24.50	-4	7,534	-0.05%
2018/05/31	0	0.00	29	23.93	24.25	-29	7,278	-0.40%
2018/05/30	5	23.77	1	23.75	23.75	4	7,141	0.06%
2018/05/29	2	23.70	22	23.98	24.05	-20	7,165	-0.28%
2018/05/28	3	23.60	0	0.00	23.70	3	7,118	0.04%
2018/05/25	12	23.70	0	0.00	23.65	12	7,132	0.17%
2018/05/21	0	0.00	10	23.00	23.15	-10	7,090	-0.14%
2018/05/17	2	22.85	0	0.00	22.90	2	7,083	0.03%
2018/05/16	2	22.88	0	0.00	23.05	2	7,047	0.03%
2018/05/15	2	23.10	0	0.00	23.15	2	7,032	0.03%
2018/04/26	3	22.40	0	0.00	22.25	3	7,990	0.04%
2018/04/25	10	22.30	0	0.00	22.40	10	8,005	0.12%
2018/04/24	0	0.00	10	22.52	22.45	-10	8,314	-0.12%
2018/04/20	0	0.00	1	22.65	22.65	-1	8,571	-0.01%
2018/04/19	0	0.00	35	22.70	22.80	-35	8,568	-0.41%
2018/04/18	6	22.43	0	0.00	22.50	6	8,646	0.07%
2018/04/17	0	0.00	0.2	22.50	22.50	-0.2	8,789	0.00%
2018/04/16	6	22.66	0	0.00	22.55	6	8,827	0.07%
2018/04/13	10	22.75	0	0.00	22.75	10	8,767	0.11%
2018/04/12	12	22.90	0	0.00	22.95	12	8,711	0.14%
2018/04/11	35	23.15	0	0.00	23.10	35	8,625	0.41%
2018/04/10	0	0.00	35	23.20	23.05	-35	8,663	-0.40%
2018/04/09	1	23.05	0	0.00	23.05	1	8,713	0.01%
2018/04/03	8	23.07	0	0.00	23.10	8	8,781	0.09%
2018/03/29	13	23.08	0	0.00	23.10	13	8,916	0.15%
2018/03/28	48	23.18	0	0.00	23.30	48	8,757	0.55%
2018/03/27	6	23.42	35	23.45	23.35	-29	8,698	-0.33%
2018/03/23	1	23.00	147	23.10	23.05	-146	8,743	-1.67%	大賣/鉅額交易
2018/03/22	8	23.34	4	23.40	23.40	4	8,794	0.05%
2018/03/21	0	0.00	46	23.27	23.35	-46	8,944	-0.51%
2018/03/20	32	23.20	0	0.00	23.30	32	8,991	0.36%
2018/03/16	1	23.00	0	0.00	23.05	1	9,093	0.01%
2018/03/15	0	0.00	15	23.02	23.05	-15	8,947	-0.17%
2018/03/14	0	0.00	31	23.05	23.05	-31	8,974	-0.35%
2018/03/13	1	23.10	18	22.95	23.15	-17	9,011	-0.19%
2018/03/12	10	22.95	44	22.95	22.95	-34	8,973	-0.38%
2018/03/09	0	0.00	118	23.00	23.10	-118	8,909	-1.32%	大賣/鉅額交易
2018/03/08	0	0.00	10	22.95	22.90	-10	8,909	-0.11%
2018/03/07	0	0.00	12	22.90	22.90	-12	8,869	-0.14%
2018/03/06	0	0.00	4	23.05	23.00	-4	8,865	-0.05%
2018/03/05	4	22.85	20	22.80	22.85	-16	9,134	-0.18%
2018/02/27	11	23.42	0	0.00	23.35	11	8,927	0.12%
2018/02/26	6	23.75	25	23.80	23.55	-19	8,887	-0.21%
2018/02/21	1	23.40	0	0.00	23.35	1	8,937	0.01%
2018/02/09	30	22.20	20	22.25	22.60	10	9,153	0.11%
2018/02/08	0	0.00	4	23.00	22.90	-4	9,177	-0.04%
2018/02/07	0	0.00	1	23.00	22.80	-1	9,245	-0.01%
2018/02/06	214	22.40	2	22.25	22.45	212	9,131	2.32%	大買/鉅額交易
2018/02/05	213	23.23	0	0.00	23.25	213	9,198	2.32%	大買/鉅額交易
2018/02/02	0	0.00	10	23.50	23.70	-10	9,230	-0.11%
2018/02/01	0.6	23.65	0	0.00	23.65	0.6	9,432	0.01%
2018/01/31	22	23.60	0	0.00	23.80	22	9,440	0.23%
2018/01/30	22	23.89	0	0.00	23.55	22	9,389	0.23%
2018/01/25	0	0.00	4	24.15	24.25	-4	9,096	-0.04%
2018/01/24	31	24.11	1	24.10	24.10	30	8,976	0.33%
2018/01/23	2	23.95	2	24.20	23.95	0	9,028	0.00%
2018/01/22	62	23.94	0	0.00	24.05	62	8,946	0.69%
2018/01/18	18	23.81	1	23.85	23.75	17	8,662	0.20%
2018/01/17	5	23.48	1	23.55	23.50	4	8,442	0.05%
2018/01/12	4	23.40	5	23.10	23.20	-1	8,349	-0.01%
2018/01/11	1	22.90	0	0.00	22.85	1	8,311	0.01%
2018/01/10	0	0.00	3	23.62	23.45	-3	8,202	-0.04%
2018/01/09	2	24.15	0	0.00	24.10	2	8,141	0.02%
2018/01/08	0	0.00	10	24.15	24.40	-10	8,215	-0.12%
2018/01/05	1	24.45	0	0.00	24.20	1	8,199	0.01%
2018/01/04	0	0.00	1	24.30	24.40	-1	8,231	-0.01%
2018/01/03	0	0.00	9	24.42	24.40	-9	8,300	-0.11%
2018/01/02	8	24.17	1	24.25	24.25	7	8,168	0.09%