英業達 (2356)-兆豐-西螺券商分點個股進出

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
49.65
漲跌
▲1.15
漲幅
+2.37%
成交量
12,231張
產業
上市電腦週邊類股
1656人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-西螺券商分點個股進出

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

兆豐-西螺券商分點個股進出
兆豐-西螺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
2024/12/17	0	0.00	1	49.15	49.65	-1	30,646	0.00%
2024/12/16	5	49.40	8	48.73	48.50	-3	30,656	-0.01%
2024/12/13	37	50.06	0	0.00	49.60	37	30,552	0.12%
2024/12/12	1	50.80	36	51.16	51.00	-35	30,400	-0.12%
2024/12/11	0	0.00	1	49.45	49.60	-1	30,181	0.00%
2024/12/10	13	50.00	52	49.57	49.40	-39	30,126	-0.13%
2024/12/06	10	50.30	1	50.30	50.50	9	30,307	0.03%
2024/12/05	1	50.50	22	50.84	50.20	-21	30,450	-0.07%
2024/12/04	25	50.60	14	50.19	50.60	11	30,463	0.04%
2024/12/03	0	0.00	12	49.95	50.00	-12	30,712	-0.04%
2024/12/02	6	49.08	11	49.05	48.95	-5	30,725	-0.02%
2024/11/29	4	48.85	3	48.10	49.00	1	30,623	0.00%
2024/11/27	14	49.32	6	50.10	48.85	8	30,501	0.03%
2024/11/26	2	50.85	20	51.00	50.80	-18	30,200	-0.06%
2024/11/25	14	50.73	0	0.00	50.20	14	29,971	0.05%
2024/11/22	19	51.29	13.8	51.30	50.70	5.2	29,784	0.02%
2024/11/21	12	51.44	39	51.53	51.00	-27	29,252	-0.09%
2024/11/20	30	49.76	0	0.00	49.00	30	28,476	0.11%
2024/11/19	3	49.30	0	0.00	49.20	3	28,204	0.01%
2024/11/18	15	49.80	11	50.84	48.90	4	28,674	0.01%
2024/11/15	15	49.95	0	0.00	49.25	15	28,140	0.05%
2024/11/14	4	50.10	5	49.95	50.00	-1	27,995	0.00%
2024/11/13	23	50.94	1	50.90	51.00	22	27,733	0.08%
2024/11/12	64	51.40	26	50.83	50.60	38	27,894	0.14%
2024/11/11	68	54.27	90	54.10	54.10	-22	26,518	-0.08%
2024/11/08	122	52.69	35	53.69	52.40	87	25,128	0.35%	大買/
2024/11/07	17	52.58	25	52.68	52.50	-8	24,460	-0.03%
2024/11/06	60	52.34	104	52.35	52.10	-44	23,751	-0.19%	大賣/
2024/11/05	36	49.81	70	48.35	50.20	-34	21,681	-0.16%
2024/11/04	5	46.05	2	45.90	45.95	3	20,493	0.01%
2024/11/01	10	44.85	0	0.00	45.70	10	20,988	0.05%
2024/10/29	0	0.00	15	45.37	45.65	-15	21,508	-0.07%
2024/10/28	54	45.44	5	45.30	45.40	49	21,708	0.23%
2024/10/25	2	46.08	5	45.96	46.30	-3	21,819	-0.01%
2024/10/24	0	0.00	1	45.40	45.20	-1	22,355	0.00%
2024/10/23	1	45.60	1	45.45	45.85	0	22,689	0.00%
2024/10/18	7	45.79	0	0.00	45.50	7	23,584	0.03%
2024/10/17	8	44.99	0	0.00	45.50	8	24,131	0.03%
2024/10/16	1	44.25	29	44.61	44.80	-28	24,748	-0.11%
2024/10/15	0	0.00	25	45.22	44.90	-25	25,251	-0.10%
2024/10/14	14	44.16	0	0.00	44.20	14	27,071	0.05%
2024/10/11	22	44.49	15	45.00	44.40	7	28,696	0.02%
2024/10/09	38	44.53	14.1	44.33	44.20	23.9	30,194	0.08%
2024/10/08	1.1	42.59	0	0.00	42.20	1.1	29,939	0.00%
2024/10/07	15	43.14	3	43.20	43.20	12	29,969	0.04%
2024/10/01	0	0.00	4	43.54	44.40	-4	30,763	-0.01%
2024/09/27	18	44.29	34	44.43	44.35	-16	30,855	-0.05%
2024/09/26	31	43.68	0	0.00	43.65	31	30,817	0.10%
2024/09/25	4	44.00	3	44.27	43.85	1	30,744	0.00%
2024/09/24	3	42.87	5	42.95	43.30	-2	30,618	-0.01%
2024/09/23	4	43.53	6	43.73	43.70	-2	30,619	-0.01%
2024/09/20	8	43.83	2	43.55	43.20	6	30,808	0.02%
2024/09/19	6	43.70	6	42.96	43.85	0	30,970	0.00%
2024/09/18	7	42.78	13	43.21	42.50	-6	31,322	-0.02%
2024/09/16	5	43.35	15	43.51	43.55	-10	31,613	-0.03%
2024/09/13	0	0.00	7	42.99	43.05	-7	32,530	-0.02%
2024/09/12	24	42.66	4	42.95	42.85	20	33,280	0.06%
2024/09/11	6	41.53	1	41.60	41.35	5	33,209	0.02%
2024/09/10	53	41.97	42	41.38	41.45	11	33,436	0.03%
2024/09/09	3	42.22	1	42.50	42.25	2	33,539	0.01%
2024/09/06	7	42.06	10	42.84	43.30	-3	34,432	-0.01%
2024/09/05	5	42.30	3	42.87	41.80	2	34,826	0.01%
2024/09/04	5	42.23	12	42.40	42.25	-7	35,387	-0.02%
2024/09/03	10	45.07	16	44.69	44.60	-6	35,390	-0.02%
2024/09/02	7	45.56	0	0.00	45.45	7	35,440	0.02%
2024/08/30	23	45.67	19	45.74	45.60	4	35,672	0.01%
2024/08/29	5	45.46	15	45.88	45.80	-10	35,878	-0.03%
2024/08/28	7	45.86	8	46.38	46.60	-1	36,494	0.00%
2024/08/27	19	45.82	4	45.89	46.00	15	37,017	0.04%
2024/08/26	3	46.03	5	45.85	46.00	-2	37,228	-0.01%
2024/08/23	13	45.06	23	44.88	45.50	-10	37,328	-0.03%
2024/08/22	9	45.37	5	45.43	45.40	4	37,919	0.01%
2024/08/21	13	46.27	17	45.56	45.35	-4	38,297	-0.01%
2024/08/20	22	46.07	1	45.95	45.90	21	38,158	0.06%
2024/08/19	23	47.32	0	0.00	47.10	23	38,020	0.06%
2024/08/16	12	47.83	0	0.00	47.55	12	38,811	0.03%
2024/08/15	10	47.43	2	47.45	47.35	8	38,995	0.02%
2024/08/14	28	47.72	2	47.60	47.70	26	39,254	0.07%
2024/08/13	7	48.11	0	0.00	47.80	7	39,065	0.02%
2024/08/12	0	0.00	53	47.29	48.30	-53	40,003	-0.13%
2024/08/09	74	46.43	6	46.50	46.15	68	41,267	0.16%
2024/08/08	4	44.05	4	45.10	44.20	0	41,889	0.00%
2024/08/07	13	44.58	5	44.70	44.70	8	41,849	0.02%
2024/08/06	9	42.99	6	42.43	42.95	3	42,300	0.01%
2024/08/05	5	43.92	1	44.65	43.35	4	41,900	0.01%
2024/08/02	5	48.09	3	48.75	47.80	2	42,073	0.00%
2024/08/01	1	49.70	4	49.38	49.65	-3	41,833	-0.01%
2024/07/31	5	47.71	5	47.98	47.70	0	41,593	0.00%
2024/07/30	6	47.03	0	0.00	47.30	6	41,358	0.01%
2024/07/29	19	48.84	1	48.15	47.00	18	41,220	0.04%
2024/07/26	12	49.83	0	0.00	49.50	12	40,585	0.03%
2024/07/23	26	51.83	17	51.82	51.60	9	40,254	0.02%
2024/07/22	6	52.18	16	51.64	51.40	-10	40,188	-0.02%
2024/07/19	23	54.31	3	55.30	53.60	20	39,814	0.05%
2024/07/18	51	54.88	0	0.00	54.60	51	39,744	0.13%
2024/07/17	1	56.60	5	57.56	56.40	-4	38,942	-0.01%
2024/07/16	8	56.23	4	56.60	56.10	4	38,597	0.01%
2024/07/15	14	57.71	63	60.10	56.60	-49	38,578	-0.13%
2024/07/12	59	58.71	65	58.98	59.00	-6	36,813	-0.02%
2024/07/11	27	58.31	25	58.02	58.10	2	35,424	0.01%
2024/07/10	9	57.12	22	56.89	57.00	-13	34,222	-0.04%
2024/07/09	10	55.50	7	55.96	56.00	3	33,972	0.01%
2024/07/08	5	56.46	4	56.40	56.30	1	33,963	0.00%
2024/07/05	2	56.55	5	58.32	56.40	-3	33,926	-0.01%
2024/07/04	1	56.20	13	56.28	56.10	-12	33,249	-0.04%
2024/07/03	12	55.38	15	55.49	55.30	-3	33,468	-0.01%
2024/07/01	0	0.00	6	56.27	56.20	-6	34,337	-0.02%
2024/06/28	0	0.00	11	55.82	55.80	-11	34,737	-0.03%
2024/06/27	1	55.20	1	55.40	55.60	0	35,544	0.00%
2024/06/26	4	56.50	2	56.00	56.30	2	38,810	0.01%
2024/06/25	3	55.83	1	55.40	56.70	2	39,226	0.01%
2024/06/24	3	56.57	8	56.84	57.00	-5	39,599	-0.01%
2024/06/21	12	56.18	4	56.50	56.60	8	40,663	0.02%
2024/06/20	0	0.00	18	57.04	57.20	-18	42,520	-0.04%
2024/06/19	3	55.83	16	55.96	56.20	-13	46,809	-0.03%
2024/06/18	0	0.00	2	54.75	54.80	-2	46,730	0.00%
2024/06/17	10	54.63	21	55.36	54.50	-11	47,715	-0.02%
2024/06/14	27	55.23	7	55.59	55.40	20	48,556	0.04%
2024/06/13	31	55.92	11	55.85	55.70	20	48,707	0.04%
2024/06/12	13	53.51	21	54.00	53.70	-8	48,391	-0.02%
2024/06/11	32	53.26	10	54.30	52.90	22	48,507	0.05%
2024/06/07	36	53.09	0	0.00	53.00	36	48,804	0.07%
2024/06/05	2	54.30	5	54.10	53.90	-3	48,792	-0.01%
2024/06/04	2	54.80	2	54.80	54.40	0	48,882	0.00%
2024/06/03	12	55.08	30	55.45	54.70	-18	48,958	-0.04%
2024/05/31	24	54.25	0	0.00	53.50	24	48,477	0.05%
2024/05/30	8.3	54.40	0	0.00	54.40	8.3	48,280	0.02%
2024/05/29	2	55.80	6	56.00	55.80	-4	48,366	-0.01%
2024/05/28	6	56.55	29	56.55	56.40	-23	48,393	-0.05%
2024/05/27	0	0.00	5	55.88	56.00	-5	47,940	-0.01%
2024/05/24	0	0.00	34	54.92	55.00	-34	47,884	-0.07%
2024/05/23	25	53.95	0	0.00	54.00	25	47,881	0.05%
2024/05/22	17	55.06	6	55.77	55.70	11	48,095	0.02%
2024/05/21	20	54.50	83	54.37	54.50	-63	48,281	-0.13%
2024/05/20	1	53.70	2	53.80	53.40	-1	48,296	0.00%
2024/05/17	18	53.63	6	53.15	53.50	12	48,261	0.02%
2024/05/16	71	53.49	12.6	54.19	53.00	58.4	48,377	0.12%
2024/05/15	38	55.18	23	55.20	54.50	15	48,175	0.03%
2024/05/14	9	58.30	16	57.57	59.00	-7	48,292	-0.01%
2024/05/13	1	56.40	30	56.78	56.80	-29	47,778	-0.06%
2024/05/10	17	56.80	30	55.81	57.00	-13	47,990	-0.03%
2024/05/09	1	54.50	6	54.67	54.60	-5	47,504	-0.01%
2024/05/08	19	55.07	17	54.46	54.40	2	47,922	0.00%
2024/05/07	1	53.00	12	52.13	52.80	-11	48,030	-0.02%
2024/05/06	1	52.40	0	0.00	52.40	1	48,531	0.00%
2024/05/03	11	52.27	0	0.00	52.00	11	49,269	0.02%
2024/05/02	3	52.83	3	52.50	52.50	0	50,453	0.00%
2024/04/30	0	0.00	2	53.50	53.10	-2	51,801	0.00%
2024/04/29	0	0.00	2	53.80	53.80	-2	54,286	0.00%
2024/04/26	2	53.90	0	0.00	53.30	2	58,219	0.00%
2024/04/25	6	53.27	0	0.00	53.20	6	59,561	0.01%
2024/04/24	20	54.00	20	53.33	54.30	0	59,688	0.00%
2024/04/23	8	51.53	0	0.00	51.40	8	59,848	0.01%
2024/04/22	18	51.77	10	52.40	50.80	8	60,044	0.01%
2024/04/19	39	53.12	25	53.65	53.00	14	60,191	0.02%
2024/04/18	14	53.31	1	54.20	53.70	13	60,271	0.02%
2024/04/17	3	54.17	9	54.27	54.10	-6	60,515	-0.01%
2024/04/16	18	54.43	11	55.25	53.90	7	60,897	0.01%
2024/04/15	28	56.40	2	56.30	56.00	26	61,158	0.04%
2024/04/12	75	57.60	1	57.70	57.40	74	61,335	0.12%
2024/04/11	5	57.70	16	57.73	58.00	-11	61,743	-0.02%
2024/04/10	5	58.04	0	0.00	57.80	5	61,910	0.01%
2024/04/09	4	58.05	0	0.00	57.80	4	62,145	0.01%
2024/04/08	57	58.47	0	0.00	58.30	57	62,575	0.09%
2024/04/03	11	59.20	24	59.17	59.20	-13	63,174	-0.02%
2024/04/02	28	59.04	31	59.16	59.00	-3	64,211	0.00%
2024/04/01	89	59.07	64	59.62	58.80	25	64,903	0.04%
2024/03/29	42	60.83	67	60.60	59.70	-25	65,111	-0.04%
2024/03/28	19	57.95	13	58.44	58.50	6	63,677	0.01%
2024/03/27	15	58.16	55	57.83	58.70	-40	64,941	-0.06%
2024/03/26	81	57.77	16	57.67	57.30	65	67,153	0.10%
2024/03/25	71	59.24	93	60.11	59.00	-22	68,852	-0.03%
2024/03/22	173	60.75	187	60.20	61.10	-14	67,978	-0.02%	大買/大賣/
2024/03/21	13	55.89	7	55.30	56.20	6	64,559	0.01%
2024/03/20	39	55.60	13	55.51	54.30	26	70,266	0.04%
2024/03/19	18	55.86	21	56.34	56.10	-3	69,501	0.00%
2024/03/18	0	0.00	1	55.70	55.70	-1	68,858	0.00%
2024/03/15	9	54.69	0	0.00	54.10	9	68,641	0.01%
2024/03/14	14	54.81	16	55.76	54.90	-2	68,074	0.00%
2024/03/13	42	55.89	23	56.80	54.70	19	67,758	0.03%
2024/03/12	1	55.30	21	55.22	55.60	-20	66,957	-0.03%
2024/03/11	11	54.71	14	55.41	54.90	-3	67,023	0.00%
2024/03/08	13	54.05	31	54.12	54.20	-18	66,858	-0.03%
2024/03/07	4	55.68	5	55.22	55.10	-1	66,625	0.00%
2024/03/06	4	56.35	1	56.50	56.60	3	66,404	0.00%
2024/03/05	33	56.40	4	56.30	56.50	29	67,155	0.04%
2024/03/04	7	56.34	4	55.70	55.60	3	66,969	0.00%
2024/03/01	1	55.70	6	56.00	56.00	-5	66,771	-0.01%
2024/02/29	5	54.70	3	54.67	55.00	2	66,756	0.00%
2024/02/27	4	55.28	2	55.50	54.10	2	66,677	0.00%
2024/02/26	6	55.05	2	54.80	55.00	4	66,400	0.01%
2024/02/23	11	56.65	27	56.04	55.10	-16	66,815	-0.02%
2024/02/22	8	57.16	3	57.67	56.30	5	67,141	0.01%
2024/02/21	6	56.62	12	56.40	56.60	-6	66,636	-0.01%
2024/02/20	12	57.01	7	56.94	57.00	5	66,559	0.01%
2024/02/19	12	57.17	16	57.78	56.50	-4	66,604	-0.01%
2024/02/16	14	58.00	39	57.92	58.10	-25	66,459	-0.04%
2024/02/15	22	58.07	26	58.31	58.00	-4	65,602	-0.01%
2024/02/05	8	56.38	8	56.69	56.50	0	64,313	0.00%
2024/02/02	9	56.08	12	55.94	56.30	-3	63,794	0.00%
2024/02/01	12	54.90	2	54.80	55.30	10	63,288	0.02%
2024/01/31	15	55.39	7	54.93	54.90	8	63,318	0.01%
2024/01/30	18	55.84	5.3	55.97	56.10	12.7	62,977	0.02%
2024/01/29	6	55.60	7	55.86	55.80	-1	62,250	0.00%
2024/01/26	17	55.49	23	55.65	55.40	-6	61,744	-0.01%
2024/01/25	22	56.84	15	56.76	56.20	7	61,265	0.01%
2024/01/24	66	57.31	18.2	57.38	56.50	47.8	60,233	0.08%
2024/01/23	56	56.57	72	56.64	57.20	-16	59,201	-0.03%
2024/01/22	105	54.74	137	55.00	56.00	-32	57,007	-0.06%	大買/大賣/
2024/01/19	37	51.71	17	51.77	51.90	20	53,081	0.04%
2024/01/18	2	48.60	0	0.00	49.25	2	51,791	0.00%
2024/01/17	2	49.38	18	49.30	49.05	-16	51,676	-0.03%
2024/01/16	8	50.20	11	50.30	50.10	-3	51,325	-0.01%
2024/01/15	17	50.90	3	51.10	50.50	14	51,180	0.03%
2024/01/12	6	51.30	13	51.62	51.10	-7	51,059	-0.01%
2024/01/11	5	49.45	28	49.87	51.00	-23	50,796	-0.05%
2024/01/10	20	49.61	29	49.78	49.05	-9	51,164	-0.02%
2024/01/09	12	51.03	12	50.80	50.20	0	51,011	0.00%
2024/01/08	15	51.61	46	51.58	51.20	-31	50,501	-0.06%
2024/01/05	44.1	51.60	59	51.27	50.80	-14.9	50,575	-0.03%
2024/01/04	20	50.80	43	50.79	51.00	-23	50,266	-0.05%
2024/01/03	22	50.94	8	50.76	50.80	14	50,643	0.03%
2024/01/02	62	51.54	8	51.28	51.10	54	50,296	0.11%
2023/12/29	25	52.33	51	52.47	52.80	-26	49,571	-0.05%
2023/12/28	60	52.84	43	52.84	52.60	17	48,728	0.03%
2023/12/27	26	51.82	9	51.97	51.90	17	47,463	0.04%
2023/12/26	40	51.50	18	51.57	51.30	22	47,306	0.05%
2023/12/25	50	51.71	37	51.28	51.60	13	46,552	0.03%
2023/12/22	48	50.81	30	50.71	50.60	18	44,661	0.04%
2023/12/21	46	49.85	55	48.79	50.00	-9	42,887	-0.02%
2023/12/20	67	48.47	108	47.49	49.00	-41	40,136	-0.10%	大賣/
2023/12/19	91	45.68	22	46.41	45.05	69	37,140	0.19%
2023/12/18	56	47.04	9	46.96	46.65	47	36,202	0.13%
2023/12/15	61.2	50.73	36	49.26	48.40	25.2	34,823	0.07%
2023/12/14	0	0.00	25	51.70	51.70	-25	28,816	-0.09%
2023/12/13	3	47.00	53.3	47.00	47.00	-50.3	28,862	-0.17%
2023/12/12	0	0.00	1	42.70	42.75	-1	28,910	0.00%
2023/12/11	1	42.60	1	43.20	42.45	0	28,988	0.00%
2023/12/08	0	0.00	46	42.60	42.30	-46	29,031	-0.16%
2023/12/07	0	0.00	1	41.95	41.70	-1	29,074	0.00%
2023/12/06	0	0.00	10	41.60	41.50	-10	29,570	-0.03%
2023/12/05	11	40.62	0	0.00	40.70	11	29,603	0.04%
2023/12/04	23	41.71	0	0.00	41.60	23	29,667	0.08%
2023/12/01	1	41.85	25	41.96	41.95	-24	30,018	-0.08%
2023/11/30	24	41.63	21	41.90	42.40	3	30,138	0.01%
2023/11/29	6	41.59	2	42.10	41.60	4	29,278	0.01%
2023/11/28	12	41.32	0	0.00	41.65	12	29,644	0.04%
2023/11/27	12.3	40.95	5	41.05	40.85	7.3	30,121	0.02%
2023/11/24	7	41.69	5	42.10	41.80	2	30,133	0.01%
2023/11/23	14	42.46	1	42.80	42.10	13	30,282	0.04%
2023/11/22	57	42.58	11	42.84	42.35	46	30,547	0.15%
2023/11/21	67	43.94	63	43.96	44.00	4	30,794	0.01%
2023/11/20	6	41.77	5	42.15	42.15	1	31,088	0.00%
2023/11/17	7	42.58	21	43.11	42.65	-14	31,104	-0.04%
2023/11/16	35	42.84	0	0.00	43.05	35	31,872	0.11%
2023/11/15	6	43.66	1	43.85	42.70	5	32,226	0.02%
2023/11/14	5	42.99	4	43.23	43.40	1	33,091	0.00%
2023/11/13	10	43.38	11	43.40	43.55	-1	34,516	0.00%
2023/11/09	6	42.93	0	0.00	42.65	6	36,700	0.02%
2023/11/08	11	43.47	9	44.03	43.20	2	38,185	0.01%
2023/11/07	2	42.30	8	42.17	42.00	-6	38,708	-0.02%
2023/11/06	5	42.20	5	42.50	42.20	0	39,818	0.00%
2023/11/03	4	41.75	13	41.39	41.50	-9	40,818	-0.02%
2023/11/02	5	42.24	4	42.60	41.75	1	43,217	0.00%
2023/11/01	2	40.55	4	40.58	40.70	-2	44,417	0.00%
2023/10/31	13	41.45	10	40.80	40.20	3	46,049	0.01%
2023/10/30	5	41.80	4	41.80	41.90	1	46,089	0.00%
2023/10/27	2	43.10	5	43.00	42.95	-3	46,194	-0.01%
2023/10/26	9	42.91	14	42.98	43.00	-5	46,717	-0.01%
2023/10/25	0	0.00	5	44.50	43.95	-5	47,083	-0.01%
2023/10/24	0	0.00	3	44.22	44.60	-3	47,368	-0.01%
2023/10/23	3	43.63	0	0.00	43.45	3	47,566	0.01%
2023/10/20	2	43.88	0	0.00	43.65	2	48,120	0.00%
2023/10/19	5	43.40	0	0.00	43.45	5	48,500	0.01%
2023/10/18	2	43.83	3	43.72	44.50	-1	48,672	0.00%
2023/10/17	14	45.19	12	44.96	44.95	2	48,432	0.00%
2023/10/16	0	0.00	2	46.00	46.20	-2	52,411	0.00%
2023/10/13	12	46.70	1	46.30	47.35	11	56,858	0.02%
2023/10/12	6	48.41	1	49.10	48.25	5	57,896	0.01%
2023/10/11	35	50.53	27	49.14	48.10	8	61,021	0.01%
2023/10/06	26	51.27	21	51.42	51.10	5	62,855	0.01%
2023/10/05	5	50.60	10	50.82	50.80	-5	65,797	-0.01%
2023/10/04	8	49.44	6	49.35	50.10	2	67,357	0.00%
2023/10/03	8	50.94	30	50.83	50.60	-22	67,729	-0.03%
2023/10/02	25	52.76	31	52.04	52.20	-6	68,251	-0.01%
2023/09/28	15	49.21	7	49.31	49.00	8	68,352	0.01%
2023/09/27	3	48.60	1	48.75	48.85	2	69,479	0.00%
2023/09/26	14.3	49.15	21	49.25	48.70	-6.7	72,260	-0.01%
2023/09/25	6	49.51	0	0.00	49.45	6	73,332	0.01%
2023/09/22	6	48.68	7	48.21	49.35	-1	73,654	0.00%
2023/09/21	16	47.95	8	48.20	48.30	8	73,761	0.01%
2023/09/20	5	49.40	1	48.55	48.50	4	73,935	0.01%
2023/09/19	14	49.12	4	49.10	48.50	10	74,044	0.01%
2023/09/18	4	50.08	62	49.96	49.65	-58	74,353	-0.08%
2023/09/15	20	51.89	1	52.10	52.10	19	75,217	0.03%
2023/09/14	8	52.14	2	52.40	52.10	6	75,876	0.01%
2023/09/13	0	0.00	2	50.50	51.00	-2	76,812	0.00%
2023/09/12	3	51.73	4	51.38	51.30	-1	78,697	0.00%
2023/09/11	21	51.95	5	51.96	52.10	16	80,801	0.02%
2023/09/08	3	54.03	0	0.00	54.00	3	83,063	0.00%
2023/09/07	18	54.98	1	55.60	54.80	17	84,842	0.02%
2023/09/06	5	56.68	13	57.19	56.60	-8	85,170	-0.01%
2023/09/05	4	55.33	1	55.30	55.90	3	85,974	0.00%
2023/09/04	4	54.40	2	54.10	54.70	2	85,837	0.00%
2023/09/01	26	54.18	9	54.70	53.60	17	85,883	0.02%
2023/08/31	21	54.94	11	54.05	56.40	10	85,586	0.01%
2023/08/30	6	55.57	7	55.79	54.60	-1	85,125	0.00%
2023/08/29	0	0.00	4	54.30	54.60	-4	85,733	0.00%
2023/08/28	5	55.30	5	55.02	54.50	0	85,958	0.00%
2023/08/25	34	55.98	16	56.17	55.80	18	86,562	0.02%
2023/08/24	5	61.20	12	60.93	58.60	-7	87,756	-0.01%
2023/08/23	4	58.93	7	59.17	59.20	-3	87,011	0.00%
2023/08/22	8	58.61	16	59.19	58.20	-8	87,524	-0.01%
2023/08/21	56.3	58.85	54	58.16	57.90	2.3	87,458	0.00%
2023/08/18	18	57.84	4	58.13	57.00	14	86,941	0.02%
2023/08/17	28	58.98	27	58.13	59.50	1	85,817	0.00%
2023/08/16	39	56.84	50	55.97	58.00	-11	84,487	-0.01%
2023/08/15	7	55.81	50	55.75	54.60	-43	83,213	-0.05%
2023/08/14	37.2	53.63	39	54.06	53.10	-1.8	82,167	0.00%
2023/08/11	15	58.38	4	58.68	57.50	11	80,782	0.01%
2023/08/10	10	56.83	14	57.34	57.50	-4	80,145	0.00%
2023/08/09	6	60.12	5	60.56	59.50	1	79,227	0.00%
2023/08/08	33	62.60	32	62.47	60.90	1	78,243	0.00%
2023/08/07	43	62.36	29	62.43	63.80	14	75,718	0.02%
2023/08/04	62	58.45	20.7	58.16	58.00	41.3	74,143	0.06%
2023/08/02	22	60.89	24	62.09	58.90	-2	72,302	0.00%
2023/08/01	18	62.60	2	64.55	64.10	16	71,804	0.02%
2023/07/31	13.2	64.93	21	69.11	63.70	-7.8	71,306	-0.01%
2023/07/28	9	66.44	20	66.66	69.90	-11	70,716	-0.02%
2023/07/27	7	71.39	2	71.10	68.10	5	70,096	0.01%
2023/07/26	2	70.80	2	70.50	70.00	0	69,645	0.00%
2023/07/25	11	72.66	58	72.62	72.00	-47	69,272	-0.07%
2023/07/24	6	69.10	76	68.53	70.20	-70	68,595	-0.10%
2023/07/21	76	66.51	18.2	66.78	67.00	57.8	67,841	0.09%
2023/07/20	20	61.95	13.8	61.48	62.30	6.2	67,291	0.01%
2023/07/19	73	66.11	63	67.05	63.60	10	66,682	0.01%
2023/07/18	85.2	64.81	25.8	64.45	65.50	59.4	62,257	0.10%
2023/07/17	20	59.72	7	61.23	61.30	13	57,471	0.02%
2023/07/14	18	54.22	42.3	54.43	55.80	-24.3	56,001	-0.04%
2023/07/13	62	50.99	47	51.70	50.80	15	52,594	0.03%
2023/07/12	49	47.73	63	48.01	47.60	-14	49,977	-0.03%
2023/07/11	29	46.26	80	46.05	47.25	-51	47,003	-0.11%
2023/07/10	20	44.77	7	44.91	44.40	13	45,407	0.03%
2023/07/07	7	44.82	6	45.78	44.60	1	44,877	0.00%
2023/07/06	71	44.91	8	46.13	44.70	63	44,048	0.14%
2023/07/05	46	46.13	29	46.29	45.20	17	43,005	0.04%
2023/07/04	48	46.96	91	47.38	47.15	-43	41,826	-0.10%
2023/07/03	26	44.61	40	44.53	44.15	-14	39,339	-0.04%
2023/06/30	5	43.25	2	43.25	43.20	3	38,238	0.01%
2023/06/29	5	42.50	0	0.00	43.15	5	37,877	0.01%
2023/06/28	16	43.45	11	43.27	42.70	5	37,617	0.01%
2023/06/27	17	43.32	4	43.70	42.90	13	37,121	0.04%
2023/06/26	10	44.40	3	44.32	44.35	7	36,726	0.02%
2023/06/21	12	44.43	9	44.46	44.75	3	36,181	0.01%
2023/06/20	31	43.17	20	43.00	43.10	11	35,260	0.03%
2023/06/19	13	44.29	2	44.75	44.10	11	34,319	0.03%
2023/06/16	19	46.03	16	46.08	45.50	3	33,315	0.01%
2023/06/15	50	45.26	28	45.52	46.00	22	31,181	0.07%
2023/06/14	13	41.80	98	41.85	42.95	-85	28,940	-0.29%
2023/06/13	77	40.31	55	39.36	40.60	22	26,175	0.08%
2023/06/12	36	37.24	2	37.55	36.95	34	24,184	0.14%
2023/06/09	176	37.62	153	37.84	38.65	23	23,616	0.10%	大買/大賣/
2023/06/08	2	36.35	0	0.00	36.40	2	22,474	0.01%
2023/06/07	0	0.00	5	36.62	36.75	-5	22,362	-0.02%
2023/06/06	3	35.52	1	35.91	36.20	2	22,047	0.01%
2023/06/05	0	0.00	12	36.04	36.25	-12	21,671	-0.06%
2023/06/02	16	36.45	2	36.20	36.25	14	21,387	0.07%
2023/06/01	2	35.50	10	35.40	35.55	-8	20,473	-0.04%
2023/05/31	1	37.30	1	37.50	36.85	0	19,836	0.00%
2023/05/30	35	38.05	11	37.98	37.70	24	18,765	0.13%
2023/05/29	0	0.00	9	37.50	37.50	-9	16,715	-0.05%
2023/05/26	2	33.58	21	33.65	34.10	-19	15,970	-0.12%
2023/05/25	23	32.73	30	32.10	33.25	-7	14,823	-0.05%
2023/05/22	5	30.40	0	0.00	30.55	5	13,328	0.04%
2023/05/16	7	29.78	0	0.00	30.80	7	12,377	0.06%
2023/05/15	26	30.92	2	30.30	30.95	24	11,959	0.20%
2023/05/12	0	0.00	6	32.90	32.75	-6	11,532	-0.05%
2023/05/10	11	31.82	0	0.00	31.75	11	11,233	0.10%
2023/05/04	3	32.22	3	32.10	32.35	0	11,200	0.00%
2023/05/03	2	32.68	0	0.00	32.85	2	11,141	0.02%
2023/05/02	8	32.96	0	0.00	33.05	8	11,248	0.07%
2023/04/27	0	0.00	2	32.90	32.95	-2	11,262	-0.02%
2023/04/25	2	31.85	1	32.05	31.70	1	11,027	0.01%
2023/04/24	0	0.00	5	33.10	33.15	-5	10,974	-0.05%
2023/04/20	0	0.00	5	32.62	32.40	-5	10,731	-0.05%
2023/04/19	16	33.23	20	33.18	32.50	-4	10,702	-0.04%
2023/04/18	0	0.00	1	32.15	32.20	-1	10,416	-0.01%
2023/04/14	6	31.34	0	0.00	31.60	6	10,164	0.06%
2023/04/12	1	32.55	0	0.00	32.80	1	9,851	0.01%
2023/04/11	0	0.00	10	32.70	32.70	-10	9,721	-0.10%
2023/04/10	0	0.00	15	32.07	32.40	-15	9,573	-0.16%
2023/04/07	29	31.96	5	32.10	31.50	24	9,433	0.25%
2023/04/06	0	0.00	24	33.34	33.90	-24	9,086	-0.26%
2023/03/27	0	0.00	1	31.00	30.80	-1	9,646	-0.01%
2023/03/24	1	30.50	0	0.00	30.75	1	9,992	0.01%
2023/03/23	5	31.15	1	31.05	31.15	4	9,873	0.04%
2023/03/22	15	29.80	50	29.70	30.20	-35	9,624	-0.36%
2023/03/21	0	0.00	1	28.90	29.40	-1	9,451	-0.01%
2023/03/20	0	0.00	2	28.25	28.55	-2	9,251	-0.02%
2023/03/17	0	0.00	2	28.10	28.15	-2	9,191	-0.02%
2023/03/16	0	0.00	15	27.89	28.00	-15	8,909	-0.17%
2023/03/14	1	27.05	1	27.35	27.15	0	8,709	0.00%
2023/03/13	0	0.00	6	27.28	27.35	-6	8,704	-0.07%
2023/03/08	0	0.00	1	27.10	27.20	-1	9,363	-0.01%
2023/03/06	0	0.00	2	27.10	27.15	-2	9,643	-0.02%
2023/02/15	0	0.00	4	26.15	26.10	-4	10,693	-0.04%
2023/02/09	0	0.00	0.4	25.80	25.80	-0.4	10,605	0.00%
2023/02/07	0	0.00	4	25.90	25.90	-4	10,605	-0.04%
2023/02/02	0	0.00	1	25.45	25.45	-1	10,576	-0.01%
2023/01/13	4	25.90	0	0.00	25.90	4	10,331	0.04%
2023/01/12	1	25.70	0	0.00	25.60	1	10,624	0.01%
2023/01/03	0	0.00	3	26.22	26.10	-3	11,294	-0.03%
2022/12/22	0	0.00	4	26.00	25.95	-4	11,717	-0.03%
2022/12/19	0	0.00	13	25.82	25.85	-13	11,060	-0.12%
2022/12/14	0	0.00	20	25.10	25.15	-20	10,184	-0.20%
2022/12/12	0	0.00	12	24.80	24.80	-12	10,099	-0.12%
2022/12/05	0	0.00	1	23.75	24.20	-1	10,140	-0.01%
2022/12/02	0	0.00	1	23.85	23.90	-1	10,136	-0.01%
2022/12/01	2	24.20	0	0.00	24.20	2	10,069	0.02%
2022/11/25	8	23.60	0	0.00	24.00	8	9,430	0.08%
2022/11/22	17	23.49	0	0.00	23.50	17	9,674	0.18%
2022/11/21	2	24.50	0	0.00	24.50	2	9,440	0.02%
2022/11/15	1	25.55	0	0.00	25.75	1	9,458	0.01%
2022/11/14	10	25.53	43	25.54	25.70	-33	9,372	-0.35%
2022/11/01	0	0.00	1	24.00	24.10	-1	9,047	-0.01%
2022/10/31	0	0.00	1	24.00	24.40	-1	9,057	-0.01%
2022/10/27	0	0.00	0.4	23.50	23.55	-0.4	9,008	0.00%
2022/10/25	0	0.00	1	23.45	23.45	-1	8,981	-0.01%
2022/10/21	3	23.00	0	0.00	22.85	3	8,941	0.03%
2022/10/18	5	22.60	0	0.00	22.75	5	8,572	0.06%
2022/10/11	0	0.00	2	23.20	22.85	-2	8,228	-0.02%
2022/09/30	0	0.00	0.1	23.20	22.90	-0.1	8,562	0.00%
2022/09/29	0	0.00	7	23.43	23.40	-7	8,545	-0.08%
2022/09/26	0	0.00	5	22.80	22.55	-5	8,126	-0.06%
2022/09/22	0.5	22.80	0	0.00	22.75	0.5	8,132	0.01%
2022/09/20	0	0.00	1	23.20	23.20	-1	7,901	-0.01%
2022/09/16	0	0.00	2	22.95	22.90	-2	7,787	-0.03%
2022/09/14	5	23.00	0	0.00	23.00	5	7,801	0.06%
2022/09/12	0	0.00	2	23.50	23.35	-2	8,073	-0.02%
2022/09/08	0	0.00	2	23.00	23.50	-2	8,254	-0.02%
2022/09/01	10.5	22.73	0	0.00	22.75	10.5	8,075	0.13%
2022/08/30	2	23.05	0	0.00	23.00	2	7,752	0.03%
2022/08/29	7	23.27	0	0.00	23.20	7	7,534	0.09%
2022/08/24	0	0.00	3	23.85	24.05	-3	7,420	-0.04%
2022/08/18	3	24.00	0	0.00	23.95	3	8,087	0.04%
2022/08/15	3	24.10	0	0.00	24.15	3	8,052	0.04%
2022/08/11	0	0.00	7	24.60	24.55	-7	8,034	-0.09%
2022/07/28	5	23.45	5	23.55	23.60	0	8,658	0.00%
2022/07/15	4	22.35	0	0.00	22.45	4	8,674	0.05%
2022/07/14	8	22.83	0	0.00	22.70	8	8,603	0.09%
2022/07/13	2	23.95	0	0.00	24.00	2	8,414	0.02%
2022/07/12	4	23.60	0	0.00	23.70	4	8,238	0.05%
2022/07/07	1	24.00	0	0.00	24.00	1	8,154	0.01%
2022/06/17	5	24.88	0	0.00	25.15	5	7,839	0.06%
2022/06/15	1	25.30	0	0.00	25.30	1	7,760	0.01%
2022/06/13	1	25.00	0	0.00	25.45	1	7,832	0.01%
2022/06/06	0	0.00	1	26.10	26.10	-1	7,638	-0.01%
2022/05/16	0	0.00	8	26.16	26.45	-8	7,037	-0.11%
2022/05/06	0	0.00	5	25.85	25.80	-5	6,552	-0.08%
2022/05/04	0	0.00	1	25.80	25.60	-1	6,533	-0.02%
2022/04/25	1	24.60	11	24.60	24.80	-10	6,759	-0.15%
2022/04/20	3	25.40	1	25.35	25.20	2	6,729	0.03%
2022/04/19	0	0.00	2	25.40	25.40	-2	6,653	-0.03%
2022/04/13	0	0.00	1	25.10	25.40	-1	6,670	-0.01%
2022/04/12	0	0.00	5	24.90	24.80	-5	6,648	-0.08%
2022/04/11	1	24.90	0	0.00	24.85	1	6,556	0.02%
2022/04/08	0	0.00	10	24.90	24.80	-10	6,484	-0.15%
2022/04/07	2.1	24.70	0	0.00	24.55	2.1	6,430	0.03%
2022/04/06	5	24.65	0	0.00	24.90	5	6,304	0.08%
2022/04/01	2	24.60	0	0.00	24.85	2	6,233	0.03%
2022/03/31	2	24.78	0	0.00	24.70	2	6,190	0.03%
2022/03/28	0.1	25.05	0	0.00	25.10	0.1	6,060	0.00%
2022/03/25	0.1	25.00	0	0.00	25.30	0.1	6,098	0.00%
2022/03/23	0.1	25.10	0	0.00	25.05	0.1	6,337	0.00%
2022/03/22	1	25.05	0	0.00	25.00	1	6,329	0.02%
2022/03/21	0	25.05	0	0.00	25.20	0	6,285	0.00%
2022/03/18	5	25.00	0	0.00	25.00	5	6,271	0.08%
2022/03/16	2	24.75	0	0.00	25.05	2	6,044	0.03%
2022/03/14	1	25.10	0.5	25.15	25.10	0.5	6,010	0.01%
2022/03/07	13	24.71	0	0.00	24.80	13	6,480	0.20%
2022/03/04	2	25.38	2	25.50	25.30	0	6,550	0.00%
2022/03/03	2	25.80	12	25.86	25.85	-10	6,527	-0.15%
2022/02/23	4	25.84	0	0.00	25.80	4	6,320	0.06%
2022/02/22	0	0.00	7	25.80	25.95	-7	6,313	-0.11%
2022/02/21	5	25.74	0	0.00	25.70	5	6,297	0.08%
2022/02/16	0	0.00	0.5	25.70	25.70	-0.5	6,579	-0.01%
2022/01/25	10	25.15	0	0.00	25.45	10	6,548	0.15%
2022/01/21	1	25.45	4	25.41	25.15	-3	6,444	-0.05%
2022/01/18	3	25.10	5	25.20	25.15	-2	6,291	-0.03%
2022/01/17	1	24.95	0	0.00	24.95	1	6,308	0.02%
2022/01/13	3	25.28	1	25.30	25.40	2	6,619	0.03%
2022/01/12	1	25.25	0	0.00	25.20	1	6,710	0.01%
2022/01/03	2	25.05	0	0.00	25.00	2	7,311	0.03%
2021/12/24	0	0.00	1	24.95	25.00	-1	8,212	-0.01%
2021/12/20	1	24.90	0	0.00	24.95	1	8,879	0.01%
2021/12/15	2	25.50	1	25.45	25.30	1	9,408	0.01%
2021/12/14	0	0.00	8	25.65	25.50	-8	9,525	-0.08%
2021/12/10	1	25.70	1	25.55	25.55	0	9,639	0.00%
2021/12/07	0	0.00	1	25.55	25.65	-1	9,574	-0.01%
2021/12/06	0	0.00	1	25.70	25.55	-1	9,541	-0.01%
2021/12/03	0	0.00	2	25.45	25.65	-2	9,526	-0.02%
2021/12/02	1	25.40	2	25.50	25.55	-1	9,556	-0.01%
2021/12/01	1	26.10	0	0.00	26.25	1	9,249	0.01%
2021/11/26	0	0.00	2	25.90	25.80	-2	9,017	-0.02%
2021/11/24	0	0.00	3	25.75	25.95	-3	9,098	-0.03%
2021/11/18	7	26.30	0	0.00	26.45	7	9,151	0.08%
2021/11/17	3	26.72	1	27.05	26.85	2	9,175	0.02%
2021/11/16	2	26.90	0	0.00	27.00	2	9,197	0.02%
2021/11/15	0	0.00	10	26.55	26.65	-10	9,150	-0.11%
2021/11/11	2	26.40	1	26.30	26.40	1	9,300	0.01%
2021/11/10	0	0.00	4	26.35	26.35	-4	9,346	-0.04%
2021/11/09	0	0.00	3	26.20	26.30	-3	9,436	-0.03%
2021/11/04	0	0.00	202	26.50	26.55	-202	9,646	-2.09%	大賣/鉅額交易
2021/10/29	0	0.00	8	26.49	26.55	-8	9,733	-0.08%
2021/10/28	1	26.90	5	26.85	26.90	-4	9,736	-0.04%
2021/10/25	3	26.65	5	26.75	26.75	-2	9,864	-0.02%
2021/10/21	0	0.00	3	26.55	26.35	-3	9,742	-0.03%
2021/10/15	0	0.00	10	26.53	26.55	-10	10,109	-0.10%
2021/10/13	0	0.00	7	26.58	26.50	-7	10,491	-0.07%
2021/10/12	0	0.00	2	26.70	26.65	-2	10,884	-0.02%
2021/10/07	4	26.30	7	26.45	26.30	-3	12,287	-0.02%
2021/10/06	0	0.00	13	26.01	26.20	-13	12,402	-0.10%
2021/10/01	1	25.60	0	0.00	25.55	1	12,818	0.01%
2021/09/29	0	0.00	7	26.06	26.00	-7	13,206	-0.05%
2021/09/28	2	26.20	7	26.27	26.40	-5	13,201	-0.04%
2021/09/24	1	25.85	2	25.85	25.75	-1	13,157	-0.01%
2021/09/23	2	25.63	4	26.20	25.50	-2	13,117	-0.02%
2021/09/22	2	24.73	1	25.40	25.40	1	12,870	0.01%
2021/09/15	2	24.95	0	0.00	24.85	2	12,619	0.02%
2021/09/13	1	24.70	0	0.00	24.70	1	12,802	0.01%
2021/09/08	0	0.00	1	24.30	24.45	-1	13,390	-0.01%
2021/09/07	6	24.62	1	24.75	24.75	5	13,396	0.04%
2021/09/06	0	0.00	1	24.45	24.15	-1	13,313	-0.01%
2021/09/03	2	24.35	0	0.00	24.45	2	13,358	0.01%
2021/08/31	0	0.00	0.8	24.30	24.30	-0.8	13,532	-0.01%
2021/08/26	6	24.03	0	0.00	24.15	6	13,505	0.04%
2021/08/25	0	0.00	5	24.30	24.20	-5	13,489	-0.04%
2021/08/24	2	24.25	0	0.00	24.30	2	13,505	0.01%
2021/08/13	0	0.00	2	23.75	23.75	-2	13,581	-0.01%
2021/08/11	1	23.30	0	0.00	23.20	1	13,529	0.01%
2021/08/09	0	0.00	10	23.35	23.40	-10	13,633	-0.07%
2021/08/03	0.7	23.60	1	23.45	23.60	-0.3	14,654	0.00%
2021/07/30	5	23.40	0.8	23.55	23.45	4.2	14,758	0.03%
2021/07/28	0	0.00	2	23.65	23.65	-2	14,866	-0.01%
2021/07/27	5	23.90	0	0.00	23.85	5	15,167	0.03%
2021/07/26	1	23.75	0	0.00	24.00	1	15,295	0.01%
2021/07/23	2	23.80	1	23.80	23.65	1	15,175	0.01%
2021/07/22	7	23.56	0	0.00	23.80	7	15,149	0.05%
2021/07/20	2	23.65	1.9	23.75	23.55	0.1	15,016	0.00%
2021/07/19	7	23.44	1	23.55	23.55	6	14,951	0.04%
2021/07/16	1	23.95	0	0.00	23.85	1	14,964	0.01%
2021/07/15	14	24.01	2	24.25	24.05	12	14,831	0.08%
2021/07/14	8	27.10	1	27.05	27.15	7	13,800	0.05%
2021/07/13	1	27.10	0	0.00	27.05	1	13,424	0.01%
2021/07/12	10	27.21	12	27.29	27.15	-2	13,140	-0.02%
2021/07/09	1.3	27.40	16	27.33	27.50	-14.7	12,945	-0.11%
2021/07/08	8	27.44	21	27.40	27.45	-13	12,913	-0.10%
2021/07/07	1	27.55	10	27.42	27.40	-9	12,932	-0.07%
2021/07/06	1	26.90	8	27.10	27.20	-7	12,823	-0.05%
2021/07/05	11.9	26.91	1	27.00	27.00	10.9	13,021	0.08%
2021/07/02	1	26.75	5.9	26.75	26.75	-4.9	13,328	-0.04%
2021/07/01	4	26.31	0	0.00	26.20	4	13,347	0.03%
2021/06/30	3	26.03	3	26.17	26.25	0	13,631	0.00%
2021/06/29	5	25.72	0	0.00	25.70	5	14,084	0.04%
2021/06/25	2	25.78	0	0.00	25.70	2	16,044	0.01%
2021/06/24	0	0.00	0.7	25.70	25.70	-0.7	16,494	0.00%
2021/06/23	0	0.00	1	25.50	25.70	-1	16,586	-0.01%
2021/06/22	2	25.50	0	0.00	25.35	2	16,683	0.01%
2021/06/21	1	25.60	0	0.00	25.50	1	16,698	0.01%
2021/06/18	1	25.70	0	0.00	26.15	1	16,852	0.01%
2021/06/17	1	26.00	25	25.76	26.10	-24	17,017	-0.14%
2021/06/11	0	0.00	3	25.35	25.25	-3	18,595	-0.02%
2021/06/09	5	25.35	0	0.00	25.20	5	18,933	0.03%
2021/06/03	0	0.00	30	26.12	26.15	-30	20,076	-0.15%
2021/06/02	0	0.00	20	26.30	26.05	-20	20,621	-0.10%
2021/06/01	20	26.10	0	0.00	26.20	20	20,850	0.10%
2021/05/31	0	0.00	8	25.90	25.85	-8	20,947	-0.04%
2021/05/24	0	0.00	2	25.70	25.65	-2	22,109	-0.01%
2021/05/20	12	25.73	0	0.00	25.30	12	23,252	0.05%
2021/05/19	0	0.00	21	25.10	25.10	-21	23,261	-0.09%
2021/05/18	1	24.90	3	25.15	25.15	-2	23,373	-0.01%
2021/05/17	0	0.00	2	24.70	24.35	-2	23,614	-0.01%
2021/05/14	0	0.00	10	24.95	24.95	-10	23,481	-0.04%
2021/05/13	10	25.00	50.1	25.00	24.80	-40.1	23,351	-0.17%
2021/05/12	40	25.48	55	25.13	25.55	-15	23,026	-0.07%
2021/05/11	0	0.00	30	26.58	26.30	-30	22,649	-0.13%
2021/05/10	10	26.58	0	0.00	26.55	10	22,416	0.04%
2021/05/07	10	26.70	0	0.00	26.85	10	22,510	0.04%
2021/05/06	0	0.00	1	26.75	26.60	-1	22,746	0.00%
2021/05/04	0	0.00	10	26.45	26.55	-10	22,920	-0.04%
2021/05/03	10	26.94	0	0.00	26.70	10	22,624	0.04%
2021/04/29	11	27.20	0	0.00	27.15	11	22,537	0.05%
2021/04/28	0	0.00	8	27.19	27.25	-8	22,563	-0.04%
2021/04/27	4	27.09	0	0.00	27.15	4	22,683	0.02%
2021/04/26	0	0.00	10	27.10	27.15	-10	22,628	-0.04%
2021/04/23	62	27.10	56	27.14	27.10	6	22,588	0.03%
2021/04/22	62	27.64	3	27.48	27.30	59	22,673	0.26%
2021/04/21	0	0.00	110	27.48	27.45	-110	22,526	-0.49%	大賣/鉅額交易
2021/04/19	0	0.00	2.1	27.15	27.30	-2.1	22,218	-0.01%
2021/04/16	0	0.00	6	26.95	27.10	-6	22,104	-0.03%
2021/04/15	6	26.79	0	0.00	26.90	6	22,159	0.03%
2021/04/14	16	26.65	1	27.05	26.75	15	22,145	0.07%
2021/04/13	0	0.00	1	27.10	27.00	-1	22,064	0.00%
2021/04/12	13	27.29	12	27.29	27.30	1	21,876	0.00%
2021/04/09	6	27.32	3	27.53	27.55	3	21,705	0.01%
2021/04/08	19	27.17	28	27.09	27.35	-9	21,322	-0.04%
2021/04/07	53	26.90	20	26.88	26.95	33	20,878	0.16%
2021/04/06	162	26.80	10	26.85	27.10	152	20,638	0.74%	大買/鉅額交易
2021/04/01	9	26.62	7	26.74	26.75	2	20,256	0.01%
2021/03/31	105	27.23	31	26.99	27.00	74	19,621	0.38%	大買/
2021/03/30	21	27.20	3	27.37	27.50	18	18,180	0.10%
2021/03/29	14	27.12	5	27.24	27.25	9	17,750	0.05%
2021/03/26	1	26.55	0	0.00	26.60	1	17,386	0.01%
2021/03/25	9	26.70	3	26.75	26.80	6	17,290	0.03%
2021/03/24	2	26.85	1	26.90	26.95	1	17,247	0.01%
2021/03/23	4	26.73	10	26.50	27.00	-6	17,127	-0.04%
2021/03/22	28	26.80	3	26.95	26.85	25	16,911	0.15%
2021/03/19	11	27.09	15	27.07	27.05	-4	16,544	-0.02%
2021/03/17	20	26.20	8	26.16	26.35	12	15,351	0.08%
2021/03/16	2	25.90	0	0.00	25.85	2	15,256	0.01%
2021/03/15	5	25.69	1	25.75	25.65	4	15,143	0.03%
2021/03/12	8	25.76	3	25.80	25.90	5	15,044	0.03%
2021/03/11	1	25.65	0	0.00	25.80	1	15,014	0.01%
2021/03/10	2	25.73	0	0.00	25.65	2	14,885	0.01%
2021/03/09	20	25.91	1	26.05	26.00	19	14,709	0.13%
2021/03/08	0	0.00	10	25.35	25.70	-10	14,136	-0.07%
2021/03/05	2	24.95	3	24.97	25.20	-1	13,665	-0.01%
2021/03/04	0	0.00	2	24.75	24.85	-2	13,713	-0.01%
2021/03/03	1	24.70	0	0.00	24.80	1	13,675	0.01%
2021/03/02	6	24.66	15	24.68	24.60	-9	13,577	-0.07%
2021/02/26	6	24.69	7	24.65	24.80	-1	13,429	-0.01%
2021/02/25	51	25.09	24	24.92	25.00	27	13,189	0.20%
2021/02/24	7	25.06	2	25.20	25.00	5	12,939	0.04%
2021/02/23	18	24.48	57	24.81	24.90	-39	12,318	-0.32%
2021/02/22	56	23.69	0	0.00	23.80	56	11,305	0.50%
2021/02/19	35	23.39	0	0.00	23.60	35	11,220	0.31%
2021/02/17	12	23.14	0	0.00	23.15	12	11,127	0.11%
2021/02/05	0	0.00	20	23.15	23.15	-20	10,911	-0.18%
2021/02/03	0	0.00	34	23.25	23.30	-34	11,318	-0.30%
2021/02/02	0	0.00	30	23.35	23.30	-30	11,332	-0.26%
2021/02/01	14	23.13	0	0.00	23.30	14	11,356	0.12%
2021/01/29	9	23.54	5	23.50	23.25	4	11,330	0.04%
2021/01/28	41	24.11	9	24.15	24.00	32	11,137	0.29%
2021/01/27	7	23.95	15	23.87	23.95	-8	10,909	-0.07%
2021/01/26	0	0.00	20	23.08	23.10	-20	10,568	-0.19%
2021/01/25	2	23.10	0	0.00	23.35	2	10,576	0.02%
2021/01/22	1	22.70	0	0.00	23.10	1	10,626	0.01%
2021/01/21	15	22.95	0	0.00	22.80	15	10,726	0.14%
2021/01/20	17	23.07	30	23.15	22.90	-13	10,762	-0.12%
2021/01/18	4	23.45	15	23.47	23.50	-11	10,529	-0.10%
2021/01/13	7	23.73	20	23.70	23.70	-13	10,194	-0.13%
2021/01/08	0	0.00	0.1	23.80	23.85	-0.1	10,102	0.00%
2021/01/05	0	0.00	6	23.95	24.00	-6	9,888	-0.06%
2021/01/04	0	0.00	10	24.20	24.05	-10	9,984	-0.10%
2020/12/31	5	23.95	7	23.95	24.00	-2	9,917	-0.02%
2020/12/28	0	0.00	7	23.95	24.10	-7	10,014	-0.07%
2020/12/25	12	23.99	0	0.00	23.95	12	9,977	0.12%
2020/12/24	1	23.80	0	0.00	23.90	1	9,970	0.01%
2020/12/23	21	23.57	0	0.00	23.75	21	9,929	0.21%
2020/12/22	10	23.70	0	0.00	23.60	10	9,902	0.10%
2020/12/21	43	23.68	0	0.00	23.85	43	10,031	0.43%
2020/12/18	27	23.90	0	0.00	23.70	27	10,012	0.27%
2020/12/15	5	23.99	0	0.00	23.90	5	9,814	0.05%
2020/12/14	10	24.25	26	24.30	24.20	-16	9,753	-0.16%
2020/12/11	6	23.79	2	24.15	24.00	4	9,696	0.04%
2020/12/10	15	24.33	6	24.25	24.10	9	9,600	0.09%
2020/12/09	0	0.00	1	24.25	24.20	-1	9,390	-0.01%
2020/12/08	1	24.05	2	24.10	24.10	-1	9,296	-0.01%
2020/12/07	1	24.00	36	23.85	24.00	-35	9,164	-0.38%
2020/12/04	1	23.70	2.6	23.65	23.75	-1.6	9,118	-0.02%
2020/12/03	15	23.62	5	23.60	23.65	10	9,059	0.11%
2020/12/02	2	23.50	0	0.00	23.55	2	8,976	0.02%
2020/12/01	17	23.25	27	23.15	23.35	-10	9,015	-0.11%
2020/11/30	7	23.43	0	0.00	23.30	7	9,031	0.08%
2020/11/27	2	23.18	0	0.00	23.35	2	8,804	0.02%
2020/11/26	1	23.10	0	0.00	23.15	1	8,807	0.01%
2020/11/24	4	23.24	0	0.00	23.20	4	9,154	0.04%
2020/11/23	12	23.11	31	23.20	23.15	-19	9,077	-0.21%
2020/11/20	30	22.88	0	0.00	22.90	30	9,038	0.33%
2020/11/18	1	23.10	0	0.00	23.10	1	9,209	0.01%
2020/11/17	10	23.00	0	0.00	22.85	10	9,224	0.11%
2020/11/16	0	0.00	2	22.95	22.90	-2	9,483	-0.02%
2020/11/13	2	22.60	0	0.00	22.90	2	9,559	0.02%
2020/11/12	2	22.83	0	0.00	22.80	2	9,589	0.02%
2020/11/11	4	22.93	0	0.00	23.00	4	9,558	0.04%
2020/11/06	3	22.25	0	0.00	22.30	3	9,692	0.03%
2020/11/05	10	22.40	0	0.00	22.30	10	9,855	0.10%
2020/10/29	0	0.00	10	22.33	22.40	-10	10,107	-0.10%
2020/10/28	1	22.00	1	22.30	22.25	0	10,076	0.00%
2020/10/20	2	21.70	0	0.00	21.75	2	10,733	0.02%
2020/10/15	0.7	22.15	0	0.00	22.15	0.7	11,217	0.01%
2020/10/13	10	21.80	0	0.00	21.75	10	11,503	0.09%
2020/10/07	1	22.10	0	0.00	22.00	1	12,667	0.01%
2020/09/30	1	22.45	15	22.35	22.45	-14	13,158	-0.11%
2020/09/28	0	0.00	1	22.30	22.30	-1	13,582	-0.01%
2020/09/25	0	0.00	1	21.95	22.00	-1	13,772	-0.01%
2020/09/24	6.4	21.89	0	0.00	21.70	6.4	13,923	0.05%
2020/09/21	1	23.05	0	0.00	22.80	1	14,169	0.01%
2020/09/15	15	22.95	1	23.05	22.95	14	14,454	0.10%
2020/09/14	1	22.85	0	0.00	22.80	1	14,785	0.01%
2020/09/10	1	22.80	0	0.00	22.85	1	14,878	0.01%
2020/09/08	1	22.80	0	0.00	22.80	1	14,955	0.01%
2020/09/02	2	23.08	0	0.00	23.10	2	15,202	0.01%
2020/08/28	6	23.10	0	0.00	23.05	6	15,099	0.04%
2020/08/20	1	23.10	0	0.00	22.50	1	14,923	0.01%
2020/08/19	5	23.35	0	0.00	23.25	5	14,684	0.03%
2020/08/18	5	23.45	0	0.00	23.50	5	14,525	0.03%
2020/08/14	1	23.75	0	0.00	23.65	1	14,423	0.01%
2020/08/13	1	23.90	0	0.00	23.95	1	14,310	0.01%
2020/08/12	7	24.03	1	24.10	23.90	6	14,116	0.04%
2020/08/11	1	24.55	0	0.00	24.15	1	14,196	0.01%
2020/08/10	9	24.58	1	24.60	24.75	8	14,068	0.06%
2020/08/07	0	0.00	4	24.70	24.50	-4	14,027	-0.03%
2020/08/06	4	24.55	0	0.00	24.60	4	14,076	0.03%
2020/08/05	2	24.50	0	0.00	24.50	2	14,026	0.01%
2020/07/29	10	24.65	5	24.70	24.60	5	13,592	0.04%
2020/07/17	0	0.00	20	24.75	24.75	-20	12,575	-0.16%
2020/07/16	5	25.22	0	0.00	25.15	5	12,331	0.04%
2020/07/15	3	25.32	0	0.00	25.60	3	12,009	0.02%
2020/07/14	20	28.15	0	0.00	27.70	20	11,463	0.17%
2020/07/13	7	27.49	0	0.00	27.45	7	11,018	0.06%
2020/07/10	2	27.15	15	27.23	27.25	-13	10,893	-0.12%
2020/07/09	15	27.77	0	0.00	27.70	15	10,775	0.14%
2020/07/07	0	0.00	172	27.55	27.25	-172	10,340	-1.66%	大賣/鉅額交易
2020/07/03	1	27.65	5	27.40	27.50	-4	9,873	-0.04%
2020/07/02	0	0.00	9	26.91	27.15	-9	9,802	-0.09%
2020/07/01	0	0.00	1	25.60	25.95	-1	9,703	-0.01%
2020/06/30	0	0.00	1	25.20	25.10	-1	9,641	-0.01%
2020/06/29	1	25.55	0	0.00	25.45	1	9,638	0.01%
2020/06/24	0	0.00	1	26.15	25.70	-1	9,564	-0.01%
2020/06/23	0	0.00	2	25.85	25.90	-2	9,486	-0.02%
2020/06/22	4	25.90	1	26.00	26.00	3	9,464	0.03%
2020/06/11	2	25.98	10	25.65	25.55	-8	9,301	-0.09%
2020/06/10	120	26.00	0	0.00	26.05	120	9,278	1.29%	大買/鉅額交易
2020/06/09	2	25.75	0	0.00	26.15	2	9,398	0.02%
2020/06/05	10	25.50	1	25.50	25.50	9	9,283	0.10%
2020/05/28	50	24.45	0	0.00	24.30	50	8,916	0.56%
2020/05/22	0	0.00	1	23.85	23.70	-1	8,987	-0.01%
2020/05/20	0	0.00	1.6	23.95	23.95	-1.6	9,034	-0.02%
2020/05/19	1	24.00	2	23.80	23.75	-1	9,061	-0.01%
2020/05/18	1	23.65	3	23.93	23.60	-2	9,018	-0.02%
2020/05/15	2	23.30	1	23.60	23.60	1	8,869	0.01%
2020/05/13	1	23.30	0	0.00	23.50	1	8,735	0.01%
2020/05/08	0	0.00	1	23.60	23.45	-1	8,685	-0.01%
2020/05/06	1	22.95	0	0.00	22.85	1	8,618	0.01%
2020/04/27	0	0.00	1	23.30	23.50	-1	8,752	-0.01%
2020/04/23	1	23.00	0	0.00	23.00	1	8,677	0.01%
2020/04/22	0	0.00	1	23.20	23.30	-1	8,679	-0.01%
2020/04/17	0	0.00	4	23.60	23.60	-4	8,553	-0.05%
2020/04/16	1	23.40	0	0.00	23.55	1	8,536	0.01%
2020/04/15	1	23.40	0	0.00	23.65	1	8,456	0.01%
2020/04/14	1	23.65	0	0.00	23.55	1	8,368	0.01%
2020/04/06	0	0.00	10	23.50	23.60	-10	8,128	-0.12%
2020/04/01	10	23.00	0	0.00	23.00	10	7,953	0.13%
2020/03/30	0	0.00	2	21.65	22.10	-2	7,646	-0.03%
2020/03/19	0	0.00	4	19.45	18.75	-4	7,398	-0.05%
2020/03/04	0	0.00	5	23.05	23.15	-5	6,270	-0.08%
2020/02/25	0	0.00	10	23.10	23.00	-10	6,186	-0.16%
2020/02/21	0	0.00	8	23.38	23.35	-8	6,084	-0.13%
2020/02/20	0	0.00	1	23.20	23.35	-1	6,037	-0.02%
2020/02/19	0	0.00	5	23.05	23.05	-5	6,029	-0.08%
2020/02/12	2	22.90	0	0.00	22.85	2	6,216	0.03%
2020/02/11	3	22.90	0	0.00	22.85	3	6,200	0.05%
2020/02/07	0	0.00	25	23.15	23.05	-25	6,138	-0.41%
2020/02/03	30	22.80	30	22.60	22.95	0	6,137	0.00%
2020/01/31	2	23.15	2	23.15	22.95	0	6,105	0.00%
2020/01/30	0	0.00	3	22.70	22.95	-3	5,977	-0.05%
2020/01/10	0	0.00	10	23.10	23.10	-10	5,959	-0.17%
2020/01/08	16	22.64	0	0.00	22.60	16	5,965	0.27%
2020/01/07	12	22.80	0	0.00	22.80	12	5,979	0.20%
2019/12/31	1	22.90	0	0.00	22.85	1	6,160	0.02%
2019/12/30	1	23.00	0	0.00	23.00	1	6,149	0.02%
2019/12/27	0	0.00	10	23.50	23.40	-10	6,126	-0.16%
2019/12/26	0	0.00	25	23.35	23.35	-25	6,075	-0.41%
2019/12/24	0	0.00	15	23.30	23.15	-15	6,241	-0.24%
2019/12/23	0	0.00	3	23.20	23.30	-3	6,235	-0.05%
2019/12/17	40	22.80	0	0.00	22.90	40	6,143	0.65%
2019/12/11	0	0.00	8	22.85	23.00	-8	6,319	-0.13%
2019/12/06	0	0.00	10	23.05	23.20	-10	6,407	-0.16%
2019/11/28	2	23.10	0	0.00	23.10	2	6,493	0.03%
2019/11/26	0	0.00	2	23.25	23.40	-2	6,568	-0.03%
2019/11/20	0	0.00	25	23.15	23.15	-25	6,650	-0.38%
2019/11/18	0	0.00	15	22.96	23.15	-15	6,860	-0.22%
2019/11/11	0	0.00	10	22.70	22.90	-10	7,841	-0.13%
2019/11/08	1	22.65	0	0.00	22.75	1	7,801	0.01%
2019/11/05	4	22.85	0	0.00	22.90	4	7,772	0.05%
2019/11/04	0	0.00	10	22.30	22.40	-10	7,762	-0.13%
2019/11/01	0	0.00	2	22.00	22.05	-2	7,782	-0.03%
2019/10/28	9	22.05	0	0.00	22.15	9	7,938	0.11%
2019/10/24	3	22.15	0	0.00	22.05	3	7,892	0.04%
2019/10/15	1	21.30	0	0.00	21.40	1	7,606	0.01%
2019/10/14	1	21.40	0	0.00	21.30	1	7,612	0.01%
2019/09/24	0	0.00	1	21.85	21.90	-1	8,195	-0.01%
2019/09/18	1	21.50	0	0.00	21.45	1	8,242	0.01%
2019/09/10	0	0.00	10	21.75	22.00	-10	8,285	-0.12%
2019/09/02	2	21.45	0	0.00	21.55	2	8,167	0.02%
2019/08/30	0	0.00	5	21.40	21.50	-5	8,194	-0.06%
2019/08/28	1	21.45	0	0.00	21.30	1	8,085	0.01%
2019/08/27	6	21.18	0	0.00	21.30	6	8,182	0.07%
2019/08/26	18	20.75	10	20.70	20.75	8	8,157	0.10%
2019/08/23	2	20.90	0	0.00	21.00	2	8,092	0.02%
2019/08/21	12	20.94	0	0.00	20.90	12	8,058	0.15%
2019/08/20	0	0.00	10	20.70	20.70	-10	7,918	-0.13%
2019/08/16	60	20.95	0	0.00	20.80	60	7,683	0.78%
2019/08/15	23	20.84	0	0.00	20.65	23	7,504	0.31%
2019/08/14	12	21.71	0	0.00	21.70	12	6,959	0.17%
2019/08/06	0	0.00	11	22.15	22.35	-11	6,882	-0.16%
2019/08/05	11	22.45	0	0.00	22.40	11	6,793	0.16%
2019/07/31	0	0.00	10.1	23.65	23.30	-10.1	6,681	-0.15%
2019/07/30	0	0.00	8	23.50	23.65	-8	6,636	-0.12%
2019/07/24	8	23.60	0	0.00	23.70	8	6,752	0.12%
2019/07/23	0	0.00	17	23.32	23.30	-17	6,679	-0.25%
2019/07/19	10	23.55	0	0.00	23.40	10	6,621	0.15%
2019/07/18	0	0.00	10	23.30	23.30	-10	6,617	-0.15%
2019/07/16	0	0.00	1	23.65	23.55	-1	6,673	-0.01%
2019/07/15	2	23.75	0	0.00	23.70	2	6,625	0.03%
2019/07/12	10	23.90	0	0.00	23.85	10	6,713	0.15%
2019/07/11	6	23.80	0	0.00	23.65	6	6,810	0.09%
2019/07/10	10	25.30	2	25.40	25.50	8	6,579	0.12%
2019/07/09	2	25.35	0	0.00	25.25	2	6,430	0.03%
2019/07/08	2	25.35	0	0.00	25.40	2	6,351	0.03%
2019/07/02	0	0.00	4	25.25	25.20	-4	6,345	-0.06%
2019/07/01	0	0.00	8	25.20	25.25	-8	6,346	-0.13%
2019/06/27	8	24.55	0	0.00	25.00	8	6,284	0.13%
2019/06/21	0	0.00	10	24.25	24.20	-10	6,585	-0.15%
2019/06/19	0	0.00	5	23.95	24.05	-5	6,481	-0.08%
2019/06/11	2	23.83	0	0.00	23.90	2	6,747	0.03%
2019/06/10	0	0.00	3	23.55	23.80	-3	6,763	-0.04%
2019/06/06	3	23.07	0	0.00	22.95	3	6,698	0.04%
2019/06/05	0	0.00	3	23.35	23.25	-3	6,708	-0.04%
2019/06/04	2	23.05	0	0.00	23.10	2	6,714	0.03%
2019/06/03	3	23.05	0	0.00	23.10	3	6,704	0.04%
2019/05/24	0	0.00	1	23.35	23.35	-1	6,422	-0.02%
2019/05/08	0	0.00	1	23.70	23.70	-1	6,360	-0.02%
2019/05/07	2	24.00	0	0.00	24.00	2	6,497	0.03%
2019/05/03	0	0.00	2	24.75	24.70	-2	6,485	-0.03%
2019/04/23	2	24.35	0	0.00	24.35	2	6,599	0.03%
2019/04/22	0	0.00	1	24.60	24.60	-1	6,544	-0.02%
2019/04/18	10	24.55	0	0.00	24.50	10	6,851	0.15%
2019/04/17	1	25.10	6	24.75	25.00	-5	6,925	-0.07%
2019/04/03	1	24.10	1	24.00	24.15	0	6,809	0.00%
2019/04/01	0	0.00	1	23.60	23.70	-1	6,771	-0.01%
2019/03/28	1	23.45	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%
2019/03/25	1	24.35	0	0.00	24.35	1	6,638	0.02%
2019/03/20	0	0.00	2	23.95	23.90	-2	6,621	-0.03%
2019/03/19	2	24.15	0	0.00	24.15	2	6,616	0.03%
2019/03/15	0	0.00	2	23.63	23.40	-2	6,544	-0.03%
2019/03/14	1	23.65	0	0.00	23.60	1	6,428	0.02%
2019/03/13	1	23.65	1	23.85	23.75	0	6,534	0.00%
2019/03/12	1	23.65	0	0.00	23.65	1	6,642	0.02%
2019/02/22	0	0.00	0.1	23.45	23.35	-0.1	7,501	0.00%
2019/02/20	1	23.60	0	0.00	23.60	1	7,572	0.01%
2019/01/16	2	22.60	0	0.00	22.60	2	8,654	0.02%
2019/01/10	0	0.00	6	22.25	22.50	-6	8,969	-0.07%
2019/01/09	4	22.01	7	22.11	21.95	-3	8,812	-0.03%
2019/01/08	9	21.84	0	0.00	21.65	9	8,719	0.10%
2019/01/07	0	0.00	3	22.23	22.15	-3	8,788	-0.03%
2019/01/04	3	21.82	0	0.00	21.80	3	8,870	0.03%
2018/12/27	0	0.00	2	22.25	22.10	-2	9,458	-0.02%
2018/12/19	6	21.35	7	21.34	21.20	-1	9,707	-0.01%
2018/12/18	4	21.41	1	21.50	21.00	3	9,647	0.03%
2018/12/17	4	21.85	0	0.00	21.80	4	9,513	0.04%
2018/12/14	2	22.00	8	21.98	22.00	-6	9,575	-0.06%
2018/12/13	3	21.85	2	22.05	21.85	1	9,673	0.01%
2018/12/12	2	21.98	2	22.05	22.05	0	9,900	0.00%
2018/12/10	2	21.68	0	0.00	21.60	2	10,204	0.02%
2018/12/04	5	23.00	0	0.00	22.90	5	10,736	0.05%
2018/11/15	2	22.35	7	22.50	22.60	-5	11,434	-0.04%
2018/11/14	5	22.50	0	0.00	22.60	5	11,460	0.04%
2018/11/13	11	23.75	0	0.00	23.35	11	11,254	0.10%
2018/10/22	0	0.00	1	24.50	24.55	-1	11,619	-0.01%
2018/10/19	1	24.15	0	0.00	24.60	1	11,787	0.01%
2018/10/15	0	0.00	1	24.25	24.10	-1	11,581	-0.01%
2018/10/11	0	0.00	5	23.75	23.80	-5	11,555	-0.04%
2018/10/02	2	26.55	0	0.00	26.55	2	11,233	0.02%
2018/10/01	0	0.00	1	27.50	26.90	-1	11,253	-0.01%
2018/09/27	3	26.55	0	0.00	27.10	3	11,241	0.03%
2018/09/18	1	27.45	3	27.70	27.45	-2	10,838	-0.02%
2018/09/17	0	0.00	6	27.13	26.80	-6	10,658	-0.06%
2018/09/13	56	26.17	136	25.42	25.85	-80	10,513	-0.76%	大賣/
2018/09/12	2	26.70	2	27.05	27.00	0	10,219	0.00%
2018/09/07	3	27.15	0	0.00	27.20	3	10,171	0.03%
2018/09/06	0	0.00	1	27.50	27.75	-1	10,126	-0.01%
2018/09/05	0	0.00	1	27.60	27.40	-1	9,991	-0.01%
2018/08/28	1	26.95	0	0.00	26.90	1	9,576	0.01%
2018/08/24	0	0.00	2	27.10	27.05	-2	9,565	-0.02%
2018/08/23	3	26.73	10	26.75	26.90	-7	9,612	-0.07%
2018/08/22	0	0.00	1	25.95	26.25	-1	9,370	-0.01%
2018/08/21	0	0.00	17	25.90	25.90	-17	9,313	-0.18%
2018/08/20	1	25.95	0	0.00	25.90	1	9,167	0.01%
2018/08/17	0	0.00	23	25.92	25.90	-23	9,209	-0.25%
2018/08/16	5	25.15	5	25.45	25.50	0	9,012	0.00%
2018/08/10	0	0.00	12	24.60	24.60	-12	8,531	-0.14%
2018/08/06	0	0.00	3	24.80	24.80	-3	8,654	-0.03%
2018/08/03	0	0.00	10	24.40	24.50	-10	8,557	-0.12%
2018/08/02	0	0.00	5	24.35	24.40	-5	8,632	-0.06%
2018/08/01	0	0.00	5	24.38	24.40	-5	8,582	-0.06%
2018/07/31	10	24.34	0	0.00	24.45	10	8,588	0.12%
2018/07/27	1	24.40	2	24.25	24.30	-1	8,522	-0.01%
2018/07/26	0	0.00	3	24.12	24.50	-3	8,486	-0.04%
2018/07/25	0	0.00	1	24.00	23.95	-1	8,335	-0.01%
2018/07/19	0	0.00	2	24.00	24.00	-2	8,108	-0.02%
2018/07/18	0	0.00	2	23.70	23.90	-2	8,044	-0.02%
2018/07/17	0	0.00	3	23.50	23.50	-3	7,918	-0.04%
2018/07/13	3	23.05	0	0.00	23.20	3	7,842	0.04%
2018/07/03	0	0.00	1	23.75	23.75	-1	7,912	-0.01%
2018/07/02	2	24.00	2	23.98	23.75	0	7,949	0.00%
2018/06/29	1	23.70	1	23.80	23.95	0	7,945	0.00%
2018/06/28	2	23.95	0	0.00	23.70	2	7,857	0.03%
2018/06/27	0	0.00	2	24.28	24.25	-2	7,864	-0.03%
2018/06/26	3	23.73	1	23.80	23.75	2	7,971	0.03%
2018/06/20	0	0.00	5	24.70	24.75	-5	7,912	-0.06%
2018/06/08	0	0.00	6	24.70	24.60	-6	7,559	-0.08%
2018/06/07	5	24.70	10	24.70	24.70	-5	7,531	-0.07%
2018/06/06	0	0.00	4	24.66	24.70	-4	7,572	-0.05%
2018/06/05	0	0.00	5	24.60	24.65	-5	7,572	-0.07%
2018/06/04	0	0.00	6	24.40	24.50	-6	7,534	-0.08%
2018/05/31	5	23.95	5	24.20	24.25	0	7,278	0.00%
2018/05/30	0	0.00	20	23.80	23.75	-20	7,141	-0.28%
2018/05/29	0	0.00	10	24.00	24.05	-10	7,165	-0.14%
2018/05/24	0	0.00	10	23.35	23.45	-10	7,043	-0.14%
2018/05/23	3	23.20	0	0.00	23.25	3	7,064	0.04%
2018/05/21	0	0.00	2	23.10	23.15	-2	7,090	-0.03%
2018/05/18	0	0.00	12	22.99	22.85	-12	7,055	-0.17%
2018/05/17	4	22.88	2	22.93	22.90	2	7,083	0.03%
2018/05/16	11	22.89	4	23.04	23.05	7	7,047	0.10%
2018/05/14	2	23.05	0	0.00	23.05	2	7,176	0.03%
2018/05/09	5	22.75	1	22.80	22.75	4	7,077	0.06%
2018/05/08	0	0.00	1	22.85	22.90	-1	7,156	-0.01%
2018/05/07	1	22.55	0	0.00	22.55	1	7,217	0.01%
2018/05/04	0	0.00	3	22.72	22.65	-3	7,310	-0.04%
2018/05/03	3	22.50	0	0.00	22.50	3	7,373	0.04%
2018/05/02	3	22.75	0	0.00	22.80	3	7,485	0.04%
2018/04/25	0	0.00	34	22.25	22.40	-34	8,005	-0.42%
2018/04/10	20	23.15	20	23.05	23.05	0	8,663	0.00%
2018/04/03	1	23.15	0	0.00	23.10	1	8,781	0.01%
2018/03/27	20	23.50	20	23.40	23.35	0	8,698	0.00%
2018/03/23	0	0.00	100	23.00	23.05	-100	8,743	-1.14%
2018/03/21	2	23.20	2	23.35	23.35	0	8,944	0.00%
2018/03/20	1	23.30	1	23.10	23.30	0	8,991	0.00%
2018/03/12	0	0.00	2	23.00	22.95	-2	8,973	-0.02%
2018/03/09	0	0.00	1	23.05	23.10	-1	8,909	-0.01%
2018/03/08	1	22.90	0	0.00	22.90	1	8,909	0.01%
2018/03/07	2	22.93	0	0.00	22.90	2	8,869	0.02%
2018/03/05	30	22.95	0	0.00	22.85	30	9,134	0.33%
2018/02/06	0	0.00	1	22.80	22.45	-1	9,131	-0.01%
2018/02/05	0	0.00	5	23.20	23.25	-5	9,198	-0.05%
2018/01/29	0	0.00	1	24.15	24.10	-1	9,310	-0.01%
2018/01/26	0	0.00	4	24.20	24.35	-4	9,200	-0.04%
2018/01/24	1	24.00	0	0.00	24.10	1	8,976	0.01%
2018/01/22	0	0.00	21	24.00	24.05	-21	8,946	-0.23%
2018/01/19	1	23.55	0	0.00	23.60	1	8,714	0.01%
2018/01/18	19	23.86	1	23.80	23.75	18	8,662	0.21%
2018/01/17	4	23.50	0	0.00	23.50	4	8,442	0.05%
2018/01/15	2	23.10	0	0.00	23.30	2	8,203	0.02%
2018/01/12	0	0.00	1	23.05	23.20	-1	8,349	-0.01%
2018/01/11	20	23.00	0	0.00	22.85	20	8,311	0.24%
2018/01/09	0	0.00	1	24.15	24.10	-1	8,141	-0.01%
2018/01/08	1	24.40	1	24.25	24.40	0	8,215	0.00%
2018/01/05	134	24.15	2	24.20	24.20	132	8,199	1.61%	大買/鉅額交易
2018/01/03	20.7	24.46	30	24.37	24.40	-9.3	8,300	-0.11%