英業達 (2356)-兆豐-北高雄券商分點個股進出

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
49.60
漲跌
▲0.20
漲幅
+0.40%
成交量
12,486張
產業
上市電腦週邊類股
1658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－兆豐-北高雄券商分點個股進出

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-北高雄券商分點個股進出
兆豐-北高雄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
2024/12/11	0	0.00	6	49.92	49.60	-6	30,181	-0.02%
2024/12/10	15	49.85	6	50.32	49.40	9	30,126	0.03%
2024/12/09	3	50.50	11	50.62	50.30	-8	30,164	-0.03%
2024/12/06	1	50.50	3	50.83	50.50	-2	30,307	-0.01%
2024/12/05	5	50.42	6	50.88	50.20	-1	30,450	0.00%
2024/12/04	1	50.00	5	50.44	50.60	-4	30,463	-0.01%
2024/12/03	3	49.80	19	49.79	50.00	-16	30,712	-0.05%
2024/12/02	11	49.00	1	49.50	48.95	10	30,725	0.03%
2024/11/29	4	48.30	1	49.00	49.00	3	30,623	0.01%
2024/11/28	3.8	48.38	0	0.00	48.20	3.8	30,579	0.01%
2024/11/27	10.1	49.79	22.2	50.16	48.85	-12.1	30,501	-0.04%
2024/11/26	5	50.31	25	51.09	50.80	-20	30,200	-0.07%
2024/11/25	23	50.79	20	50.72	50.20	3	29,971	0.01%
2024/11/22	21	51.30	27	51.73	50.70	-6	29,784	-0.02%
2024/11/21	45	51.12	44	51.15	51.00	1	29,252	0.00%
2024/11/20	31	49.81	17	49.91	49.00	14	28,476	0.05%
2024/11/19	23	49.25	16	49.57	49.20	7	28,204	0.02%
2024/11/18	45.5	49.49	46	49.80	48.90	-0.5	28,674	0.00%
2024/11/15	9	49.66	13.1	49.76	49.25	-4.1	28,140	-0.01%
2024/11/14	21	50.49	39	50.23	50.00	-18	27,995	-0.06%
2024/11/13	7	50.87	9.3	51.06	51.00	-2.3	27,733	-0.01%
2024/11/12	94.1	51.32	41	51.66	50.60	53.1	27,894	0.19%
2024/11/11	54.1	53.68	69	53.83	54.10	-14.9	26,518	-0.06%
2024/11/08	79.2	53.04	149	52.98	52.40	-69.8	25,128	-0.28%	大賣/
2024/11/07	121	52.53	112.4	52.37	52.50	8.6	24,460	0.04%	大買/大賣/
2024/11/06	119.2	52.24	70	52.49	52.10	49.2	23,751	0.21%	大買/
2024/11/05	52	48.49	109.2	47.71	50.20	-57.2	21,681	-0.26%	大賣/
2024/11/04	7	45.46	15	45.88	45.95	-8	20,493	-0.04%
2024/11/01	5	45.04	9	45.61	45.70	-4	20,988	-0.02%
2024/10/30	6	45.38	2	46.05	45.40	4	21,234	0.02%
2024/10/29	6	45.24	10.1	45.11	45.65	-4.1	21,508	-0.02%
2024/10/28	17.1	45.52	3	45.30	45.40	14.1	21,708	0.07%
2024/10/25	5.1	46.02	20	46.02	46.30	-14.9	21,819	-0.07%
2024/10/24	5	45.44	22	45.58	45.20	-17	22,355	-0.08%
2024/10/23	35	45.82	3	45.72	45.85	32	22,689	0.14%
2024/10/22	5	45.87	9	46.12	46.00	-4	22,828	-0.02%
2024/10/21	17	45.46	2	45.70	45.60	15	23,182	0.06%
2024/10/18	23	45.83	20.7	46.23	45.50	2.3	23,584	0.01%
2024/10/17	3	44.97	15	45.21	45.50	-12	24,131	-0.05%
2024/10/16	7	44.34	4	44.55	44.80	3	24,748	0.01%
2024/10/15	8	44.88	95	45.05	44.90	-87	25,251	-0.34%
2024/10/14	9.4	44.42	1	44.10	44.20	8.4	27,071	0.03%
2024/10/11	5	44.61	8	44.53	44.40	-3	28,696	-0.01%
2024/10/09	87	44.92	33.5	44.29	44.20	53.5	30,194	0.18%
2024/10/08	11.1	42.39	0	0.00	42.20	11.1	29,939	0.04%
2024/10/07	19.4	42.93	5	43.20	43.20	14.4	29,969	0.05%
2024/10/04	13	43.99	4	44.46	43.80	9	29,976	0.03%
2024/10/01	10	43.97	10	44.19	44.40	0	30,763	0.00%
2024/09/30	21.8	43.95	13	44.30	43.10	8.8	30,877	0.03%
2024/09/27	5.1	44.24	6	44.48	44.35	-0.9	30,855	0.00%
2024/09/26	5.4	44.04	7	44.09	43.65	-1.6	30,817	-0.01%
2024/09/25	6	44.13	7	44.15	43.85	-1	30,744	0.00%
2024/09/24	7.1	43.23	11	43.01	43.30	-3.9	30,618	-0.01%
2024/09/23	12	43.62	10	43.70	43.70	2	30,619	0.01%
2024/09/20	8	44.00	14	43.95	43.20	-6	30,808	-0.02%
2024/09/19	0.1	43.50	9	43.50	43.85	-9	30,970	-0.03%
2024/09/18	8	43.07	0	0.00	42.50	8	31,322	0.03%
2024/09/16	4	43.35	1	43.45	43.55	3	31,613	0.01%
2024/09/13	1	42.75	0	0.00	43.05	1	32,530	0.00%
2024/09/12	13	42.74	1	42.90	42.85	12	33,280	0.04%
2024/09/11	0	0.00	0	41.85	41.35	0	33,209	0.00%
2024/09/10	25.3	41.99	0	0.00	41.45	25.3	33,436	0.08%
2024/09/09	4	42.20	1	42.35	42.25	3	33,539	0.01%
2024/09/06	0	0.00	26	43.00	43.30	-26	34,432	-0.08%
2024/09/05	1	42.50	3	42.35	41.80	-2	34,826	-0.01%
2024/09/04	27.9	42.64	0	0.00	42.25	27.9	35,387	0.08%
2024/09/03	7.2	44.81	9	44.81	44.60	-1.8	35,390	-0.01%
2024/09/02	4	45.56	1	45.70	45.45	3	35,440	0.01%
2024/08/30	1	45.60	17	45.76	45.60	-16	35,672	-0.04%
2024/08/29	11	45.61	3	45.68	45.80	8	35,878	0.02%
2024/08/28	5.3	46.24	3	46.33	46.60	2.3	36,494	0.01%
2024/08/27	13	46.12	6	45.81	46.00	7	37,017	0.02%
2024/08/26	3.2	46.10	6	46.35	46.00	-2.8	37,228	-0.01%
2024/08/23	4	45.36	5	44.85	45.50	-1	37,328	0.00%
2024/08/22	5	45.54	1	45.30	45.40	4	37,919	0.01%
2024/08/21	20	45.83	8	46.54	45.35	12	38,297	0.03%
2024/08/20	29.2	45.78	3	45.98	45.90	26.2	38,158	0.07%
2024/08/19	8	47.37	3.2	47.19	47.10	4.9	38,020	0.01%
2024/08/16	3	47.78	14	47.93	47.55	-11	38,811	-0.03%
2024/08/15	6	47.73	18	47.58	47.35	-12	38,995	-0.03%
2024/08/14	24	47.92	10	48.15	47.70	14	39,254	0.04%
2024/08/13	14	48.13	7	48.05	47.80	7	39,065	0.02%
2024/08/12	4	47.70	24	47.91	48.30	-20	40,003	-0.05%
2024/08/09	15	46.22	17	46.73	46.15	-2	41,267	0.00%
2024/08/08	23	44.43	18	44.85	44.20	5	41,889	0.01%
2024/08/07	10.4	44.23	9	44.71	44.70	1.4	41,849	0.00%
2024/08/06	38	42.95	3	42.80	42.95	35	42,300	0.08%
2024/08/05	6.6	43.90	9	43.67	43.35	-2.5	41,900	-0.01%
2024/08/02	8.5	48.06	12	48.29	47.80	-3.5	42,073	-0.01%
2024/08/01	20	49.34	16	49.45	49.65	4	41,833	0.01%
2024/07/31	9	47.72	5	47.18	47.70	4	41,593	0.01%
2024/07/30	22	46.88	25	46.58	47.30	-3	41,358	-0.01%
2024/07/29	50	47.70	7	49.12	47.00	43	41,220	0.10%
2024/07/26	51.8	49.72	39	49.58	49.50	12.8	40,585	0.03%
2024/07/23	12	52.00	5	52.04	51.60	7	40,254	0.02%
2024/07/22	28.5	51.92	7.1	52.24	51.40	21.4	40,188	0.05%
2024/07/19	54.2	54.57	16	54.38	53.60	38.2	39,814	0.10%
2024/07/18	65.1	54.98	3	54.90	54.60	62.1	39,744	0.16%
2024/07/17	17.1	57.17	15	57.13	56.40	2.1	38,942	0.01%
2024/07/16	15	56.15	17	56.24	56.10	-2	38,597	-0.01%
2024/07/15	97.4	58.85	71	59.86	56.60	26.4	38,578	0.07%
2024/07/12	35	58.56	97.5	59.00	59.00	-62.5	36,813	-0.17%
2024/07/11	13	57.23	60.1	57.89	58.10	-47.1	35,424	-0.13%
2024/07/10	17	56.40	30	56.87	57.00	-13	34,222	-0.04%
2024/07/09	11	56.33	5	55.52	56.00	6	33,972	0.02%
2024/07/08	2	56.35	17	56.54	56.30	-15	33,963	-0.04%
2024/07/05	29	56.98	113	58.18	56.40	-84	33,926	-0.25%	大賣/
2024/07/04	0	0.00	39	56.15	56.10	-39	33,249	-0.12%
2024/07/03	37	55.48	12	55.96	55.30	25	33,468	0.07%
2024/07/02	17	55.56	0	0.00	55.60	17	33,806	0.05%
2024/07/01	17	56.18	38	56.21	56.20	-21	34,337	-0.06%
2024/06/28	8	55.84	18	55.99	55.80	-10	34,737	-0.03%
2024/06/27	10	55.39	0	0.00	55.60	10	35,544	0.03%
2024/06/26	7	56.54	20	56.38	56.30	-13	38,810	-0.03%
2024/06/25	30	55.80	4	56.03	56.70	26	39,226	0.07%
2024/06/24	10	56.78	32	56.95	57.00	-22	39,599	-0.06%
2024/06/21	10	56.43	5.1	56.60	56.60	4.9	40,663	0.01%
2024/06/20	11.5	57.03	22	56.85	57.20	-10.5	42,520	-0.02%
2024/06/19	97	56.48	19	56.07	56.20	78	46,809	0.17%
2024/06/18	6.1	54.60	7	54.96	54.80	-0.9	46,730	0.00%
2024/06/17	20	54.68	3	54.67	54.50	17	47,715	0.04%
2024/06/14	19	55.43	11	55.27	55.40	8	48,556	0.02%
2024/06/13	30	55.47	98	56.02	55.70	-68	48,707	-0.14%
2024/06/12	29.1	53.47	21	53.89	53.70	8.1	48,391	0.02%
2024/06/11	63	53.93	17	53.78	52.90	46	48,507	0.09%
2024/06/07	9	53.36	30	52.95	53.00	-21	48,804	-0.04%
2024/06/06	15	54.19	4	54.30	53.70	11	48,606	0.02%
2024/06/05	18	54.27	1.5	54.73	53.90	16.5	48,792	0.03%
2024/06/04	22.5	54.62	1	54.40	54.40	21.5	48,882	0.04%
2024/06/03	25	55.42	6.5	54.92	54.70	18.6	48,958	0.04%
2024/05/31	9	54.14	4	54.55	53.50	5	48,477	0.01%
2024/05/30	21.1	54.58	0	0.00	54.40	21.1	48,280	0.04%
2024/05/29	7	56.04	23	56.09	55.80	-16	48,366	-0.03%
2024/05/28	26	55.83	42	56.30	56.40	-16	48,393	-0.03%
2024/05/27	0.2	55.62	21	55.74	56.00	-20.8	47,940	-0.04%
2024/05/24	5	54.48	8.2	54.82	55.00	-3.2	47,884	-0.01%
2024/05/23	37.8	54.39	12	54.15	54.00	25.8	47,881	0.05%
2024/05/22	30.1	55.64	18	55.77	55.70	12.1	48,095	0.03%
2024/05/21	6.2	54.24	18	54.28	54.50	-11.8	48,281	-0.02%
2024/05/20	10.1	53.81	5	53.86	53.40	5.1	48,296	0.01%
2024/05/17	12	53.39	4	53.35	53.50	8	48,261	0.02%
2024/05/16	40	53.39	30	53.10	53.00	10	48,377	0.02%
2024/05/15	143.2	55.32	359	55.84	54.50	-215.8	48,175	-0.45%	大買/大賣/鉅額交易
2024/05/14	17	57.66	35	57.95	59.00	-18	48,292	-0.04%
2024/05/13	49	56.74	36.2	56.72	56.80	12.8	47,778	0.03%
2024/05/10	351.1	56.40	79	55.89	57.00	272.1	47,990	0.57%	大買/鉅額交易
2024/05/09	21	54.19	8	54.44	54.60	13	47,504	0.03%
2024/05/08	4	54.93	7	54.89	54.40	-3	47,922	-0.01%
2024/05/07	4	52.20	4	52.40	52.80	0	48,030	0.00%
2024/05/06	14.1	52.57	0	0.00	52.40	14.1	48,531	0.03%
2024/05/03	17	53.08	6	52.20	52.00	11	49,269	0.02%
2024/05/02	3	52.73	1	52.40	52.50	2	50,453	0.00%
2024/04/30	2.1	53.40	2	53.30	53.10	0.1	51,801	0.00%
2024/04/29	3	53.70	7	53.86	53.80	-4	54,286	-0.01%
2024/04/26	23	54.11	25	53.54	53.30	-2	58,219	0.00%
2024/04/25	3.1	53.24	5	53.24	53.20	-1.9	59,561	0.00%
2024/04/24	37	53.22	34	53.98	54.30	3	59,688	0.01%
2024/04/23	6	51.68	9	51.79	51.40	-3	59,848	-0.01%
2024/04/22	20	51.74	8	51.86	50.80	12	60,044	0.02%
2024/04/19	21	53.14	8	53.19	53.00	13	60,191	0.02%
2024/04/18	15	53.92	8	54.00	53.70	7	60,271	0.01%
2024/04/17	7	54.19	4	54.18	54.10	3	60,515	0.00%
2024/04/16	18.6	54.06	10	54.28	53.90	8.6	60,897	0.01%
2024/04/15	11.1	56.47	12	56.30	56.00	-0.9	61,158	0.00%
2024/04/12	33	57.54	1	57.50	57.40	32	61,335	0.05%
2024/04/11	19.2	57.71	36	57.80	58.00	-16.8	61,743	-0.03%
2024/04/10	8	57.93	6	58.15	57.80	2	61,910	0.00%
2024/04/09	13	58.14	35	58.30	57.80	-22	62,145	-0.04%
2024/04/08	27	58.58	7	58.81	58.30	20	62,575	0.03%
2024/04/03	14.3	58.91	18.1	58.65	59.20	-3.9	63,174	-0.01%
2024/04/02	49	58.99	46	58.94	59.00	3	64,211	0.00%
2024/04/01	57	59.64	41	59.42	58.80	16	64,903	0.02%
2024/03/29	107	60.13	176	60.65	59.70	-69	65,111	-0.11%	大買/大賣/
2024/03/28	43	57.82	11	58.42	58.50	32	63,677	0.05%
2024/03/27	31	57.95	32	58.14	58.70	-1	64,941	0.00%
2024/03/26	44.5	57.84	42.6	57.39	57.30	1.9	67,153	0.00%
2024/03/25	152.1	59.23	61.6	59.04	59.00	90.6	68,852	0.13%	大買/
2024/03/22	186.7	60.47	316.9	60.12	61.10	-130.1	67,978	-0.19%	大買/大賣/鉅額交易
2024/03/21	5	55.50	22	55.69	56.20	-17	64,559	-0.03%
2024/03/20	47.3	55.87	11.2	55.13	54.30	36.1	70,266	0.05%
2024/03/19	25.4	55.97	45	56.49	56.10	-19.6	69,501	-0.03%
2024/03/18	2	54.85	51	55.57	55.70	-49	68,858	-0.07%
2024/03/15	14	54.62	15	54.35	54.10	-1	68,641	0.00%
2024/03/14	96.6	54.78	17	55.91	54.90	79.6	68,074	0.12%
2024/03/13	45.3	55.57	33	56.94	54.70	12.3	67,758	0.02%
2024/03/12	28.4	55.26	10	55.01	55.60	18.4	66,957	0.03%
2024/03/11	18	55.04	11	55.25	54.90	7	67,023	0.01%
2024/03/08	23	54.66	19	55.29	54.20	4	66,858	0.01%
2024/03/07	40	55.72	3	55.73	55.10	37	66,625	0.06%
2024/03/06	22	56.24	8	56.15	56.60	14	66,404	0.02%
2024/03/05	10	56.26	22.6	56.43	56.50	-12.6	67,155	-0.02%
2024/03/04	35	56.05	25	56.04	55.60	10	66,969	0.01%
2024/03/01	21	55.79	11	55.94	56.00	10	66,771	0.01%
2024/02/29	15	54.69	8	55.04	55.00	7	66,756	0.01%
2024/02/27	6.1	53.88	43	54.24	54.10	-36.9	66,677	-0.06%
2024/02/26	11	54.94	4	55.25	55.00	7	66,400	0.01%
2024/02/23	35	56.07	70	56.77	55.10	-35	66,815	-0.05%
2024/02/22	66.1	57.18	9	56.98	56.30	57.1	67,141	0.08%
2024/02/21	19	56.65	9	56.54	56.60	10	66,636	0.02%
2024/02/20	17.1	56.80	23	56.49	57.00	-6	66,559	-0.01%
2024/02/19	29	57.31	139.1	57.29	56.50	-110.1	66,604	-0.17%	大賣/鉅額交易
2024/02/16	15	57.86	65	57.99	58.10	-50	66,459	-0.08%
2024/02/15	65	57.98	44	58.61	58.00	21	65,602	0.03%
2024/02/05	12	56.52	21.6	56.57	56.50	-9.6	64,313	-0.01%
2024/02/02	110.1	56.13	9.6	56.00	56.30	100.6	63,794	0.16%	大買/
2024/02/01	11.1	54.46	30	54.64	55.30	-18.9	63,288	-0.03%
2024/01/31	14	55.23	16	55.09	54.90	-2	63,318	0.00%
2024/01/30	37	56.04	23	56.00	56.10	14	62,977	0.02%
2024/01/29	55.9	55.72	28.7	55.75	55.80	27.2	62,250	0.04%
2024/01/26	35	55.73	25	55.58	55.40	10	61,744	0.02%
2024/01/25	84.1	57.19	106	57.01	56.20	-21.9	61,265	-0.04%	大賣/
2024/01/24	182	57.51	148.4	56.97	56.50	33.6	60,233	0.06%	大買/大賣/
2024/01/23	123	56.71	151	56.55	57.20	-28	59,201	-0.05%	大買/大賣/
2024/01/22	206.5	54.95	256	54.84	56.00	-49.5	57,007	-0.09%	大買/大賣/
2024/01/19	55	51.40	103.2	51.70	51.90	-48.2	53,081	-0.09%	大賣/
2024/01/18	4	48.90	3	49.37	49.25	1	51,791	0.00%
2024/01/17	50.2	49.80	14.1	49.44	49.05	36.1	51,676	0.07%
2024/01/16	32.2	50.77	5	50.36	50.10	27.2	51,325	0.05%
2024/01/15	26.1	51.01	10	50.96	50.50	16.1	51,180	0.03%
2024/01/12	29.2	51.04	46	51.47	51.10	-16.8	51,059	-0.03%
2024/01/11	3	50.28	29	50.29	51.00	-26	50,796	-0.05%
2024/01/10	58	49.84	9	49.53	49.05	49	51,164	0.10%
2024/01/09	42.7	50.94	38.1	51.98	50.20	4.6	51,011	0.01%
2024/01/08	47.5	51.63	35	51.86	51.20	12.5	50,501	0.02%
2024/01/05	54	50.91	52	51.95	50.80	2	50,575	0.00%
2024/01/04	40	50.67	15	50.72	51.00	25	50,266	0.05%
2024/01/03	20	50.80	13	50.65	50.80	7	50,643	0.01%
2024/01/02	26	51.56	26	51.30	51.10	0	50,296	0.00%
2023/12/29	19.5	52.55	18.3	52.40	52.80	1.2	49,571	0.00%
2023/12/28	21	52.57	55.5	52.90	52.60	-34.5	48,728	-0.07%
2023/12/27	22.5	51.67	42.1	51.86	51.90	-19.6	47,463	-0.04%
2023/12/26	55.3	51.41	26	51.63	51.30	29.3	47,306	0.06%
2023/12/25	105.1	51.39	82.2	51.46	51.60	23	46,552	0.05%	大買/
2023/12/22	75	50.67	52	50.89	50.60	23	44,661	0.05%
2023/12/21	73	49.55	81.4	49.69	50.00	-8.4	42,887	-0.02%
2023/12/20	54.9	47.73	95.6	47.87	49.00	-40.8	40,136	-0.10%
2023/12/19	79.6	46.13	91	45.93	45.05	-11.4	37,140	-0.03%
2023/12/18	88.2	46.85	34.1	46.98	46.65	54.1	36,202	0.15%
2023/12/15	180	50.83	111.1	51.21	48.40	68.9	34,823	0.20%	大買/大賣/
2023/12/14	0	0.00	27.7	51.70	51.70	-27.7	28,816	-0.10%
2023/12/13	0	0.00	22.1	47.00	47.00	-22.1	28,862	-0.08%
2023/12/12	0	0.00	12.4	42.68	42.75	-12.4	28,910	-0.04%
2023/12/11	3	42.60	5	42.54	42.45	-2	28,988	-0.01%
2023/12/08	13	42.42	8.2	42.80	42.30	4.8	29,031	0.02%
2023/12/07	16	41.76	12	42.13	41.70	4	29,074	0.01%
2023/12/06	12.1	41.43	10	41.62	41.50	2.1	29,570	0.01%
2023/12/05	8.2	40.69	3	40.65	40.70	5.2	29,603	0.02%
2023/12/04	2	41.90	3	41.70	41.60	-1	29,667	0.00%
2023/12/01	12	41.93	2	41.95	41.95	10	30,018	0.03%
2023/11/30	5	41.54	24	41.73	42.40	-19	30,138	-0.06%
2023/11/29	6	41.62	18	41.73	41.60	-12	29,278	-0.04%
2023/11/28	7	41.22	9.3	41.41	41.65	-2.3	29,644	-0.01%
2023/11/27	37.2	41.03	20.4	41.33	40.85	16.8	30,121	0.06%
2023/11/24	21.1	41.66	6	41.72	41.80	15.1	30,133	0.05%
2023/11/23	10.2	42.32	16	42.49	42.10	-5.8	30,282	-0.02%
2023/11/22	57.2	42.66	9	42.64	42.35	48.2	30,547	0.16%
2023/11/21	48	43.94	42.1	44.10	44.00	5.9	30,794	0.02%
2023/11/20	28	41.56	43.1	41.84	42.15	-15.1	31,088	-0.05%
2023/11/17	12	42.71	7	42.77	42.65	5	31,104	0.02%
2023/11/16	11	42.99	23.1	43.53	43.05	-12.1	31,872	-0.04%
2023/11/15	24.4	43.85	13	43.66	42.70	11.4	32,226	0.04%
2023/11/14	18	43.31	9.1	43.29	43.40	8.9	33,091	0.03%
2023/11/13	16	43.35	11	43.45	43.55	5	34,516	0.01%
2023/11/10	0	0.00	1	42.50	42.50	-1	35,548	0.00%
2023/11/09	3	42.70	3	42.83	42.65	0	36,700	0.00%
2023/11/08	25	43.68	25	43.25	43.20	0	38,185	0.00%
2023/11/07	1	41.10	4.1	41.89	42.00	-3.1	38,708	-0.01%
2023/11/06	3	42.17	6.1	42.49	42.20	-3.1	39,818	-0.01%
2023/11/03	6.1	41.40	11	41.42	41.50	-4.9	40,818	-0.01%
2023/11/02	42	41.78	18.5	42.29	41.75	23.5	43,217	0.05%
2023/11/01	5	40.50	4	40.59	40.70	1	44,417	0.00%
2023/10/31	9.5	41.15	4	41.35	40.20	5.5	46,049	0.01%
2023/10/30	20	41.89	1	42.50	41.90	19	46,089	0.04%
2023/10/27	3	43.10	6	43.27	42.95	-3	46,194	-0.01%
2023/10/26	23	42.81	26	43.48	43.00	-3	46,717	-0.01%
2023/10/25	4	44.46	3	44.08	43.95	1	47,083	0.00%
2023/10/24	4	43.56	12	44.28	44.60	-8	47,368	-0.02%
2023/10/23	2	43.65	1	43.90	43.45	1	47,566	0.00%
2023/10/20	2	44.30	0	0.00	43.65	2	48,120	0.00%
2023/10/19	11.1	43.51	3	43.72	43.45	8.1	48,500	0.02%
2023/10/18	2	43.43	14	43.51	44.50	-12	48,672	-0.02%
2023/10/17	16.3	45.26	9	45.24	44.95	7.3	48,432	0.02%
2023/10/16	41	46.58	6.2	45.91	46.20	34.8	52,411	0.07%
2023/10/13	88	47.21	84	47.33	47.35	4	56,858	0.01%
2023/10/12	1	48.45	4	48.54	48.25	-3	57,896	-0.01%
2023/10/11	25	49.29	7	49.81	48.10	18	61,021	0.03%
2023/10/06	25	51.17	30	51.24	51.10	-5	62,855	-0.01%
2023/10/05	2	50.55	5.5	50.87	50.80	-3.5	65,797	-0.01%
2023/10/04	4	49.60	12	49.94	50.10	-8	67,357	-0.01%
2023/10/03	28	50.85	15	51.33	50.60	13	67,729	0.02%
2023/10/02	53	52.15	75	52.39	52.20	-22	68,251	-0.03%
2023/09/28	5	49.48	3	49.90	49.00	2	68,352	0.00%
2023/09/27	0	0.00	0.3	49.00	48.85	-0.3	69,479	0.00%
2023/09/26	3	49.23	0	0.00	48.70	3	72,260	0.00%
2023/09/25	5	49.20	0	0.00	49.45	5	73,332	0.01%
2023/09/22	11.5	49.08	4	48.94	49.35	7.5	73,654	0.01%
2023/09/21	8	47.77	4.1	47.88	48.30	3.9	73,761	0.01%
2023/09/20	5	49.22	5	48.98	48.50	0	73,935	0.00%
2023/09/19	4	49.45	7.5	49.43	48.50	-3.5	74,044	0.00%
2023/09/18	13.7	49.92	1	50.30	49.65	12.7	74,353	0.02%
2023/09/15	9	51.99	2	51.50	52.10	7	75,217	0.01%
2023/09/14	16.5	52.24	6.2	52.23	52.10	10.3	75,876	0.01%
2023/09/13	4	51.28	4	51.00	51.00	0	76,812	0.00%
2023/09/12	10.2	51.62	6	51.77	51.30	4.2	78,697	0.01%
2023/09/11	5	52.08	7	52.21	52.10	-2	80,801	0.00%
2023/09/08	4	54.18	1	54.20	54.00	3	83,063	0.00%
2023/09/07	3.1	55.21	2	55.00	54.80	1.1	84,842	0.00%
2023/09/06	8	56.69	18	56.61	56.60	-10	85,170	-0.01%
2023/09/05	22	55.11	16	55.18	55.90	6	85,974	0.01%
2023/09/04	4	54.13	4	54.33	54.70	0	85,837	0.00%
2023/09/01	22.1	54.06	5	54.22	53.60	17.1	85,883	0.02%
2023/08/31	15	54.45	4.2	55.41	56.40	10.8	85,586	0.01%
2023/08/30	4	55.23	4	55.73	54.60	0	85,125	0.00%
2023/08/29	16	54.48	3	54.90	54.60	13	85,733	0.02%
2023/08/28	2.2	54.75	6	55.08	54.50	-3.8	85,958	0.00%
2023/08/25	24.2	56.02	15	56.20	55.80	9.2	86,562	0.01%
2023/08/24	73.5	60.69	46	59.88	58.60	27.5	87,756	0.03%
2023/08/23	21.5	58.71	38	59.04	59.20	-16.5	87,011	-0.02%
2023/08/22	23.6	59.01	14.8	59.33	58.20	8.8	87,524	0.01%
2023/08/21	21.1	58.42	26.5	58.58	57.90	-5.4	87,458	-0.01%
2023/08/18	36.3	57.89	16.3	57.93	57.00	20	86,941	0.02%
2023/08/17	58	58.31	56.2	58.37	59.50	1.8	85,817	0.00%
2023/08/16	27	56.60	30.1	56.29	58.00	-3.1	84,487	0.00%
2023/08/15	41.2	55.79	45.5	55.97	54.60	-4.3	83,213	-0.01%
2023/08/14	49.9	53.79	15	54.34	53.10	34.8	82,167	0.04%
2023/08/11	32.2	58.48	19	58.60	57.50	13.2	80,782	0.02%
2023/08/10	89.1	56.06	79.7	56.12	57.50	9.4	80,145	0.01%
2023/08/09	21.2	60.13	18.4	60.45	59.50	2.8	79,227	0.00%
2023/08/08	37.5	61.89	12	62.49	60.90	25.5	78,243	0.03%
2023/08/07	14	61.65	22.1	63.08	63.80	-8.1	75,718	-0.01%
2023/08/04	30.6	57.60	47	58.26	58.00	-16.4	74,143	-0.02%
2023/08/02	33.1	58.52	15	59.22	58.90	18.1	72,302	0.03%
2023/08/01	9.2	62.18	9	61.33	64.10	0.2	71,804	0.00%
2023/07/31	26.5	64.37	18	64.92	63.70	8.5	71,306	0.01%
2023/07/28	17.1	66.56	10	68.66	69.90	7.1	70,716	0.01%
2023/07/27	53.3	69.16	1	69.10	68.10	52.3	70,096	0.07%
2023/07/26	7.1	70.01	31	70.79	70.00	-23.9	69,645	-0.03%
2023/07/25	34	73.20	16.3	72.37	72.00	17.7	69,272	0.03%
2023/07/24	18	69.56	22	69.94	70.20	-4	68,595	-0.01%
2023/07/21	18.3	63.66	67	64.88	67.00	-48.7	67,841	-0.07%
2023/07/20	38	61.47	16.6	61.48	62.30	21.4	67,291	0.03%
2023/07/19	236	66.15	228.6	66.15	63.60	7.4	66,682	0.01%	大買/大賣/
2023/07/18	242.2	63.93	235.5	63.63	65.50	6.7	62,257	0.01%	大買/大賣/
2023/07/17	99	60.17	128	59.86	61.30	-29	57,471	-0.05%	大賣/
2023/07/14	149	53.94	210	54.80	55.80	-61	56,001	-0.11%	大買/大賣/
2023/07/13	161.1	51.14	222	51.25	50.80	-61	52,594	-0.12%	大買/大賣/
2023/07/12	150	47.74	158.3	47.85	47.60	-8.3	49,977	-0.02%	大買/大賣/
2023/07/11	30.3	46.27	201.2	46.28	47.25	-170.9	47,003	-0.36%	大賣/鉅額交易
2023/07/10	39	44.63	12.3	44.64	44.40	26.7	45,407	0.06%
2023/07/07	57.5	45.01	10	45.20	44.60	47.5	44,877	0.11%
2023/07/06	36	44.93	56	44.91	44.70	-20	44,048	-0.05%
2023/07/05	184	46.07	57.5	45.89	45.20	126.5	43,005	0.29%	大買/鉅額交易
2023/07/04	137	47.04	207.2	46.52	47.15	-70.2	41,826	-0.17%	大買/大賣/
2023/07/03	86.1	44.48	39	45.16	44.15	47.1	39,339	0.12%
2023/06/30	30	43.05	4	43.46	43.20	26	38,238	0.07%
2023/06/29	15	42.61	4	42.95	43.15	11	37,877	0.03%
2023/06/28	22	43.27	3	43.07	42.70	19	37,617	0.05%
2023/06/27	38	43.32	17	43.18	42.90	21	37,121	0.06%
2023/06/26	14.1	44.00	40	44.32	44.35	-25.9	36,726	-0.07%
2023/06/21	102	44.88	21	44.79	44.75	81	36,181	0.22%	大買/
2023/06/20	43	43.01	14	43.39	43.10	29	35,260	0.08%
2023/06/19	23	44.44	31	44.20	44.10	-8	34,319	-0.02%
2023/06/16	124	46.39	92	46.20	45.50	32	33,315	0.10%	大買/
2023/06/15	91.1	45.68	66	45.10	46.00	25.1	31,181	0.08%
2023/06/14	47	42.45	155.1	42.47	42.95	-108.1	28,940	-0.37%	大賣/鉅額交易
2023/06/13	91	39.56	120.3	40.04	40.60	-29.3	26,175	-0.11%	大賣/
2023/06/12	104	37.96	5	37.45	36.95	99	24,184	0.41%	大買/
2023/06/09	15	37.76	60.1	38.18	38.65	-45.1	23,616	-0.19%
2023/06/08	1	36.35	5	36.89	36.40	-4	22,474	-0.02%
2023/06/07	29	36.60	1	36.65	36.75	28	22,362	0.13%
2023/06/06	1	35.35	0	0.00	36.20	1	22,047	0.00%
2023/06/05	5	36.33	3	36.60	36.25	2	21,671	0.01%
2023/06/02	10	36.50	14	36.83	36.25	-4	21,387	-0.02%
2023/06/01	12	35.56	2	35.85	35.55	10	20,473	0.05%
2023/05/31	19.1	36.63	16	37.70	36.85	3.1	19,836	0.02%
2023/05/30	102.1	38.25	22.1	37.84	37.70	80	18,765	0.43%	大買/
2023/05/29	4	37.04	16.4	37.37	37.50	-12.4	16,715	-0.07%
2023/05/26	23	33.31	27	33.71	34.10	-4	15,970	-0.03%
2023/05/25	4	32.56	28.2	32.74	33.25	-24.2	14,823	-0.16%
2023/05/23	0	0.00	1	30.85	31.00	-1	13,517	-0.01%
2023/05/22	1	30.46	0	0.00	30.55	1	13,328	0.01%
2023/05/19	0	0.00	2	31.35	31.45	-2	13,051	-0.02%
2023/05/18	1	30.50	0	0.00	30.55	1	12,907	0.01%
2023/05/17	1	30.45	1	30.50	30.45	0	12,691	0.00%
2023/05/16	6	29.84	5	29.40	30.80	1	12,377	0.01%
2023/05/15	22	30.51	0	0.00	30.95	22	11,959	0.18%
2023/05/12	0	0.00	5	32.92	32.75	-5	11,532	-0.04%
2023/05/11	0	0.00	4	32.35	32.25	-4	11,303	-0.04%
2023/05/10	1	31.75	0	0.00	31.75	1	11,233	0.01%
2023/05/09	0	0.00	1	32.55	32.70	-1	11,191	-0.01%
2023/05/08	0	0.00	4	32.76	32.75	-4	11,238	-0.04%
2023/05/04	1	32.00	0	0.00	32.35	1	11,200	0.01%
2023/05/02	0.1	32.85	6	33.05	33.05	-5.9	11,248	-0.05%
2023/04/28	11	32.82	2	32.85	33.10	9	11,367	0.08%
2023/04/27	1	32.20	5	32.95	32.95	-4	11,262	-0.04%
2023/04/26	0	0.00	3	32.20	32.15	-3	11,143	-0.03%
2023/04/25	6	31.66	2	32.33	31.70	4	11,027	0.04%
2023/04/24	0	0.00	31.7	33.05	33.15	-31.7	10,974	-0.29%
2023/04/21	0	0.00	1	32.55	32.40	-1	10,852	-0.01%
2023/04/20	0	0.00	1	32.49	32.40	-1	10,731	-0.01%
2023/04/19	2	33.10	2	33.38	32.50	0	10,702	0.00%
2023/04/18	0.2	31.80	4	31.93	32.20	-3.8	10,416	-0.04%
2023/04/17	1	31.60	4	31.60	31.70	-3	10,260	-0.03%
2023/04/14	2.5	31.21	0.3	31.45	31.60	2.3	10,164	0.02%
2023/04/12	1	32.35	2	32.58	32.80	-1	9,851	-0.01%
2023/04/11	0	0.00	3	32.72	32.70	-3	9,721	-0.03%
2023/04/07	13	32.11	20	33.90	31.50	-7	9,433	-0.07%
2023/04/06	1.5	33.67	7	33.40	33.90	-5.5	9,086	-0.06%
2023/03/31	0	0.00	0.3	31.75	31.95	-0.3	8,699	0.00%
2023/03/30	0	0.00	9	31.47	31.80	-9	8,866	-0.10%
2023/03/29	0	0.00	6	30.97	31.10	-6	9,034	-0.07%
2023/03/28	0	0.00	1	30.95	30.95	-1	9,280	-0.01%
2023/03/27	1	30.50	5	30.89	30.80	-4	9,646	-0.04%
2023/03/24	27	31.20	31	30.79	30.75	-4	9,992	-0.04%
2023/03/23	0	0.00	43	30.94	31.15	-43	9,873	-0.44%
2023/03/22	1	29.55	31	30.07	30.20	-30	9,624	-0.31%
2023/03/21	1	29.15	8	29.26	29.40	-7	9,451	-0.07%
2023/03/20	0	0.00	1	28.50	28.55	-1	9,251	-0.01%
2023/03/17	0	0.00	7	28.12	28.15	-7	9,191	-0.08%
2023/03/16	0	0.00	119	27.82	28.00	-119	8,909	-1.34%	大賣/鉅額交易
2023/03/15	1	27.05	0	0.00	27.20	1	8,725	0.01%
2023/03/13	1	27.50	12	27.33	27.35	-11	8,704	-0.13%
2023/03/10	1	27.15	0	0.00	27.05	1	8,648	0.01%
2023/03/09	0	0.00	4	26.80	27.00	-4	8,757	-0.05%
2023/03/08	0	0.00	38	27.12	27.20	-38	9,363	-0.41%
2023/03/06	0	0.00	2	27.10	27.15	-2	9,643	-0.02%
2023/03/03	39	26.77	2	26.80	26.70	37	9,687	0.38%
2023/03/01	0	0.00	5	27.00	26.95	-5	9,858	-0.05%
2023/02/22	0	0.00	1	26.80	26.80	-1	10,049	-0.01%
2023/02/20	5	26.50	2.3	26.50	26.65	2.7	10,176	0.03%
2023/02/16	0	0.00	2	26.40	26.25	-2	10,728	-0.02%
2023/02/08	0	0.00	12	26.00	25.95	-12	10,590	-0.11%
2023/02/06	0	0.00	20	25.80	25.65	-20	10,592	-0.19%
2023/02/02	16	25.48	0	0.00	25.45	16	10,576	0.15%
2023/01/30	4	25.75	0	25.70	25.55	4	10,439	0.04%
2023/01/10	0.1	26.45	1	26.50	26.55	-0.9	10,812	-0.01%
2023/01/09	0	0.00	13	26.45	26.50	-13	10,913	-0.12%
2022/12/30	0	0.00	15	26.18	26.25	-15	11,283	-0.13%
2022/12/29	0	0.00	7.8	26.17	26.10	-7.8	11,293	-0.07%
2022/12/23	0	25.70	0	0.00	26.00	0	11,477	0.00%
2022/12/20	0	25.75	0	0.00	25.65	0	11,263	0.00%
2022/12/19	0	0.00	3	25.68	25.85	-3	11,060	-0.03%
2022/12/16	1	24.85	40	24.88	25.70	-39	10,546	-0.37%
2022/12/15	11	25.00	25	25.18	25.10	-14	10,187	-0.14%
2022/12/14	0	0.00	2	25.10	25.15	-2	10,184	-0.02%
2022/12/13	0.1	24.75	0	0.00	24.70	0.1	10,160	0.00%
2022/12/06	0	0.00	2	24.28	24.35	-2	10,168	-0.02%
2022/12/05	25	24.00	0	0.00	24.20	25	10,140	0.25%
2022/12/02	1	23.85	0	0.00	23.90	1	10,136	0.01%
2022/12/01	26	24.45	0	0.00	24.20	26	10,069	0.26%
2022/11/29	0	0.00	1	24.45	24.70	-1	9,347	-0.01%
2022/11/25	2	23.63	0	0.00	24.00	2	9,430	0.02%
2022/11/24	1	23.55	0	0.00	24.40	1	9,410	0.01%
2022/11/23	100	23.45	1	23.50	23.40	99	9,562	1.04%
2022/11/22	4	23.35	1	23.45	23.50	3	9,674	0.03%
2022/11/18	1	24.95	0	0.00	25.00	1	9,440	0.01%
2022/11/15	3	25.55	2	25.75	25.75	1	9,458	0.01%
2022/11/14	2	25.38	29	25.09	25.70	-27	9,372	-0.29%
2022/11/11	1	23.90	0	0.00	24.10	1	8,895	0.01%
2022/11/09	0	0.00	1	23.95	23.95	-1	8,946	-0.01%
2022/10/31	0	0.00	4	24.40	24.40	-4	9,057	-0.04%
2022/10/26	0	0.00	1	23.55	23.50	-1	8,992	-0.01%
2022/10/25	1	23.30	1	23.45	23.45	0	8,981	0.00%
2022/10/24	1	22.90	0	0.00	23.10	1	8,957	0.01%
2022/10/18	1	22.60	0	0.00	22.75	1	8,572	0.01%
2022/10/14	0	0.00	2	23.25	23.15	-2	8,328	-0.02%
2022/10/13	0	0.00	4	23.28	23.25	-4	8,296	-0.05%
2022/10/12	17	23.15	2	23.28	23.25	15	8,198	0.18%
2022/10/07	5	22.95	0	0.00	23.00	5	8,195	0.06%
2022/10/06	0	0.00	6	23.18	22.85	-6	8,378	-0.07%
2022/10/03	0	0.00	2	22.75	22.70	-2	8,622	-0.02%
2022/09/29	1	23.50	1	23.40	23.40	0	8,545	0.00%
2022/09/26	0	0.00	5	22.63	22.55	-5	8,126	-0.06%
2022/09/21	0	0.00	2	23.05	22.85	-2	7,988	-0.03%
2022/09/20	2	23.05	0	0.00	23.20	2	7,901	0.03%
2022/09/19	1	22.80	0	0.00	23.00	1	7,832	0.01%
2022/09/15	11	22.96	0	0.00	22.95	11	7,718	0.14%
2022/09/12	4	23.50	0	0.00	23.35	4	8,073	0.05%
2022/09/08	0	0.00	11	23.45	23.50	-11	8,254	-0.13%
2022/09/05	2	22.95	1	22.90	22.95	1	8,192	0.01%
2022/09/01	3	22.70	0	0.00	22.75	3	8,075	0.04%
2022/08/31	16	23.16	0	0.00	23.15	16	7,847	0.20%
2022/08/30	34	22.94	0	0.00	23.00	34	7,752	0.44%
2022/08/29	4	23.20	0	0.00	23.20	4	7,534	0.05%
2022/08/25	3	23.80	0	0.00	23.80	3	7,436	0.04%
2022/08/24	0	0.00	1	23.85	24.05	-1	7,420	-0.01%
2022/08/23	1	23.95	0	0.00	23.90	1	8,050	0.01%
2022/08/22	0	0.00	1	24.25	24.20	-1	8,078	-0.01%
2022/08/19	1	23.90	0	0.00	24.05	1	8,083	0.01%
2022/08/18	0	0.00	11	24.09	23.95	-11	8,087	-0.14%
2022/08/17	0	0.00	2	24.10	24.30	-2	8,087	-0.02%
2022/08/15	2	24.13	0	0.00	24.15	2	8,052	0.02%
2022/08/10	1	24.45	0	0.00	24.20	1	8,062	0.01%
2022/08/05	0	0.00	4	24.30	24.15	-4	8,425	-0.05%
2022/08/04	1	24.00	0	0.00	24.05	1	8,463	0.01%
2022/08/03	0	0.00	1	23.80	24.10	-1	8,533	-0.01%
2022/07/26	2	22.98	0	0.00	23.00	2	8,683	0.02%
2022/07/21	2	22.90	0	0.00	22.75	2	8,727	0.02%
2022/07/19	1	22.25	0	0.00	22.40	1	8,748	0.01%
2022/07/18	5	22.20	0	0.00	22.20	5	8,777	0.06%
2022/07/15	2	22.30	0	0.00	22.45	2	8,674	0.02%
2022/07/14	3	22.75	0	0.00	22.70	3	8,603	0.03%
2022/07/13	1	24.05	0	0.00	24.00	1	8,414	0.01%
2022/07/12	1	23.45	0	0.00	23.70	1	8,238	0.01%
2022/07/08	3	24.00	1.6	24.06	24.00	1.4	8,092	0.02%
2022/07/06	12	24.41	0	0.00	24.10	12	8,154	0.15%
2022/07/05	2	24.70	0	0.00	24.75	2	8,155	0.02%
2022/06/30	0	0.00	6	25.20	25.15	-6	8,240	-0.07%
2022/06/29	0	0.00	2	25.35	25.25	-2	8,166	-0.02%
2022/06/28	0	0.00	1	25.45	25.45	-1	8,194	-0.01%
2022/06/24	0	0.00	1	25.15	25.15	-1	8,308	-0.01%
2022/06/23	1	25.05	0	0.00	24.85	1	8,336	0.01%
2022/06/20	0	0.00	5	25.00	24.70	-5	7,981	-0.06%
2022/06/17	3	24.92	0	0.00	25.15	3	7,839	0.04%
2022/06/15	2	25.30	0	0.00	25.30	2	7,760	0.03%
2022/06/10	8	25.60	0	0.00	25.45	8	7,756	0.10%
2022/06/09	1	25.85	0	0.00	25.75	1	7,745	0.01%
2022/06/06	0	0.00	3	26.00	26.10	-3	7,638	-0.04%
2022/06/02	0	25.70	2	25.55	25.50	-2	7,663	-0.03%
2022/05/30	0	0.00	1	26.15	26.15	-1	7,130	-0.01%
2022/05/27	2	25.90	0	0.00	25.70	2	7,068	0.03%
2022/05/25	0	0.00	1	25.85	25.65	-1	7,147	-0.01%
2022/05/24	2	25.40	2	25.45	25.40	0	7,206	0.00%
2022/05/20	2	26.08	0	0.00	25.95	2	7,256	0.03%
2022/05/18	0	0.00	2	26.00	26.20	-2	7,176	-0.03%
2022/05/17	1	26.00	7	26.17	26.00	-6	7,112	-0.08%
2022/05/16	0	0.00	28	26.23	26.45	-28	7,037	-0.40%
2022/05/12	2	25.00	0	0.00	25.20	2	6,825	0.03%
2022/05/11	2	25.55	2	25.68	25.80	0	6,751	0.00%
2022/05/10	0	0.00	2	25.65	25.85	-2	6,680	-0.03%
2022/05/09	0	0.00	2	25.55	25.85	-2	6,614	-0.03%
2022/05/05	2	25.63	0	0.00	25.90	2	6,538	0.03%
2022/05/04	0.1	25.60	1	25.70	25.60	-0.9	6,533	-0.01%
2022/04/29	0	0.00	2	25.13	25.40	-2	6,646	-0.03%
2022/04/28	21	24.94	0	0.00	24.85	21	6,805	0.31%
2022/04/27	0	0.00	4	25.10	24.90	-4	6,792	-0.06%
2022/04/26	0	0.00	3	25.07	25.25	-3	6,766	-0.04%
2022/04/25	1	24.65	1	24.90	24.80	0	6,759	0.00%
2022/04/21	0	0.00	3	25.25	25.25	-3	6,731	-0.04%
2022/04/20	1	25.35	0	0.00	25.20	1	6,729	0.01%
2022/04/19	3	25.40	1	25.45	25.40	2	6,653	0.03%
2022/04/18	0	0.00	3	25.35	25.40	-3	6,672	-0.04%
2022/04/13	0	0.00	2	25.05	25.40	-2	6,670	-0.03%
2022/04/12	0	0.00	10	25.00	24.80	-10	6,648	-0.15%
2022/04/11	1	24.90	25	24.88	24.85	-24	6,556	-0.37%
2022/04/08	3	24.78	0	0.00	24.80	3	6,484	0.05%
2022/04/07	2	24.58	1	24.70	24.55	1	6,430	0.02%
2022/04/06	2	24.60	0	0.00	24.90	2	6,304	0.03%
2022/03/31	2	24.80	30	24.82	24.70	-28	6,190	-0.45%
2022/03/30	0	0.00	1	24.85	24.80	-1	6,112	-0.02%
2022/03/28	0	0.00	1	25.00	25.10	-1	6,060	-0.02%
2022/03/25	10.9	24.97	0	0.00	25.30	10.9	6,098	0.18%
2022/03/24	1	25.00	0	0.00	25.00	1	6,213	0.02%
2022/03/22	34	25.00	0	0.00	25.00	34	6,329	0.54%
2022/03/18	1	25.00	0	0.00	25.00	1	6,271	0.02%
2022/03/17	1	25.15	0	0.00	25.05	1	6,080	0.02%
2022/03/16	1	24.80	13	24.81	25.05	-12	6,044	-0.20%
2022/03/15	1	25.05	2	25.00	25.05	-1	5,951	-0.02%
2022/03/14	1	25.10	0	0.00	25.10	1	6,010	0.02%
2022/03/10	4	25.05	2	25.15	25.05	2	6,179	0.03%
2022/03/09	7	24.84	0	0.00	24.75	7	6,249	0.11%
2022/03/08	3	24.70	0	0.00	24.65	3	6,565	0.05%
2022/03/07	7	24.71	1	24.80	24.80	6	6,480	0.09%
2022/03/04	2	25.35	0	0.00	25.30	2	6,550	0.03%
2022/02/25	4	25.40	22	25.38	25.65	-18	6,476	-0.28%
2022/02/24	6	25.42	0	0.00	25.45	6	6,424	0.09%
2022/02/23	0	0.00	3	25.85	25.80	-3	6,320	-0.05%
2022/02/18	0	0.00	3	25.68	25.70	-3	6,347	-0.05%
2022/02/16	0	0.00	2	25.65	25.70	-2	6,579	-0.03%
2022/02/15	4	25.40	0	0.00	25.20	4	6,557	0.06%
2022/02/14	0	0.00	4	25.30	25.40	-4	6,546	-0.06%
2022/02/11	0	0.00	1	25.70	25.80	-1	6,549	-0.02%
2022/02/09	4	25.50	1	25.60	25.85	3	6,591	0.05%
2022/02/08	0	0.00	5	25.60	25.50	-5	6,565	-0.08%
2022/02/07	0	0.00	1	25.40	25.40	-1	6,583	-0.02%
2022/01/25	1	25.00	0.3	25.40	25.45	0.7	6,548	0.01%
2022/01/21	1	25.15	0	0.00	25.15	1	6,444	0.02%
2022/01/19	0	0.00	20	25.25	25.15	-20	6,277	-0.32%
2022/01/17	4	24.95	6	25.00	24.95	-2	6,308	-0.03%
2022/01/14	5	25.30	0	0.00	25.00	5	6,525	0.08%
2022/01/13	1	25.35	0	0.00	25.40	1	6,619	0.02%
2022/01/12	3	25.25	0	0.00	25.20	3	6,710	0.04%
2022/01/11	1	25.35	0	0.00	25.25	1	6,826	0.01%
2022/01/10	0	0.00	11	25.18	25.45	-11	6,862	-0.16%
2022/01/07	2	25.20	20	24.95	24.95	-18	6,894	-0.26%
2022/01/06	0	0.00	2	25.10	25.10	-2	6,892	-0.03%
2022/01/05	10	24.85	0	0.00	24.75	10	6,948	0.14%
2022/01/04	3	25.00	0	0.00	25.00	3	7,069	0.04%
2022/01/03	0	0.00	11	25.10	25.00	-11	7,311	-0.15%
2021/12/30	0.2	25.05	26	25.04	24.95	-25.9	7,612	-0.34%
2021/12/29	11	24.95	0	0.00	25.05	11	7,851	0.14%
2021/12/27	0	0.00	20	25.00	25.00	-20	8,077	-0.25%
2021/12/24	0	0.00	2	24.98	25.00	-2	8,212	-0.02%
2021/12/23	2	24.85	0	0.00	24.85	2	8,364	0.02%
2021/12/22	2	24.95	0	0.00	24.90	2	8,529	0.02%
2021/12/21	0	0.00	20	25.00	24.95	-20	8,708	-0.23%
2021/12/20	4	24.71	3	24.83	24.95	1	8,879	0.01%
2021/12/17	2	25.13	2	25.25	25.30	0	8,975	0.00%
2021/12/16	1	25.30	0	0.00	25.50	1	9,149	0.01%
2021/12/14	1	25.60	0	0.00	25.50	1	9,525	0.01%
2021/12/13	1	25.60	0	0.00	25.70	1	9,548	0.01%
2021/12/10	0.2	25.65	0	0.00	25.55	0.2	9,639	0.00%
2021/12/09	1	25.70	0	0.00	25.65	1	9,615	0.01%
2021/12/08	2	25.50	0	0.00	25.45	2	9,645	0.02%
2021/12/07	0	0.00	1	25.50	25.65	-1	9,574	-0.01%
2021/12/06	0	0.00	1	25.65	25.55	-1	9,541	-0.01%
2021/12/03	2.2	25.68	1	25.75	25.65	1.2	9,526	0.01%
2021/12/02	12	25.70	3.1	25.60	25.55	8.9	9,556	0.09%
2021/12/01	0.1	26.30	10	26.20	26.25	-9.9	9,249	-0.11%
2021/11/30	1	26.40	1	26.30	25.80	0	9,270	0.00%
2021/11/29	0	0.00	4	25.60	26.05	-4	9,038	-0.04%
2021/11/26	0.2	25.80	0	0.00	25.80	0.2	9,017	0.00%
2021/11/25	1	26.05	0	0.00	26.00	1	9,068	0.01%
2021/11/24	1	25.95	0	0.00	25.95	1	9,098	0.01%
2021/11/23	1	25.80	0	0.00	25.80	1	9,094	0.01%
2021/11/22	10.2	26.20	0	0.00	26.10	10.2	9,070	0.11%
2021/11/19	1	26.10	0	0.00	26.10	1	9,093	0.01%
2021/11/18	2	26.35	0	0.00	26.45	2	9,151	0.02%
2021/11/17	2	26.70	0	0.00	26.85	2	9,175	0.02%
2021/11/16	0	0.00	205	26.90	27.00	-205	9,197	-2.23%	大賣/鉅額交易
2021/11/11	0	0.00	6	26.20	26.40	-6	9,300	-0.06%
2021/11/10	2	26.05	0	0.00	26.35	2	9,346	0.02%
2021/11/09	6	26.14	0	0.00	26.30	6	9,436	0.06%
2021/11/08	2	26.25	10	26.35	26.45	-8	9,466	-0.08%
2021/11/04	0	0.00	2	26.50	26.55	-2	9,646	-0.02%
2021/11/03	4	26.25	1	26.25	26.25	3	9,681	0.03%
2021/11/01	0	0.00	1.6	26.43	26.55	-1.6	9,732	-0.02%
2021/10/29	0	0.00	3	26.55	26.55	-3	9,733	-0.03%
2021/10/28	0	0.00	29	26.85	26.90	-29	9,736	-0.30%
2021/10/27	0	0.00	6	26.89	26.95	-6	9,796	-0.06%
2021/10/22	0	0.00	27	26.77	26.90	-27	9,923	-0.27%
2021/10/21	0	0.00	26.5	26.53	26.35	-26.5	9,742	-0.27%
2021/10/19	0	0.00	1	26.20	26.20	-1	9,844	-0.01%
2021/10/15	0	0.00	1	26.45	26.55	-1	10,109	-0.01%
2021/10/13	2	26.70	5	26.58	26.50	-3	10,491	-0.03%
2021/10/12	2	26.85	12	26.69	26.65	-10	10,884	-0.09%
2021/10/08	1	26.70	28	26.64	26.70	-27	11,941	-0.23%
2021/10/07	18	26.57	20	26.56	26.30	-2	12,287	-0.02%
2021/10/06	0	0.00	8.2	26.03	26.20	-8.2	12,402	-0.07%
2021/10/05	0	0.00	3	25.77	25.75	-3	12,498	-0.02%
2021/10/04	0	0.00	5	25.84	25.85	-5	12,695	-0.04%
2021/10/01	1	25.15	12	25.37	25.55	-11	12,818	-0.09%
2021/09/30	1	25.45	4	25.58	25.80	-3	13,111	-0.02%
2021/09/29	2	25.85	1	25.90	26.00	1	13,206	0.01%
2021/09/28	1	26.40	4	26.24	26.40	-3	13,201	-0.02%
2021/09/27	5	26.09	12	26.10	26.10	-7	13,252	-0.05%
2021/09/24	1	25.90	3.1	25.82	25.75	-2.1	13,157	-0.02%
2021/09/23	0.2	25.65	20	25.86	25.50	-19.8	13,117	-0.15%
2021/09/22	2	25.08	12	25.13	25.40	-10	12,870	-0.08%
2021/09/16	0	0.00	1	24.85	24.90	-1	12,526	-0.01%
2021/09/14	0	0.00	1	24.75	24.65	-1	12,677	-0.01%
2021/09/13	0	0.00	10	24.60	24.70	-10	12,802	-0.08%
2021/09/10	0	0.00	0	24.55	24.55	0	12,981	0.00%
2021/09/09	0	24.35	0.2	24.50	24.50	-0.2	13,274	0.00%
2021/09/08	0	0.00	1.1	24.32	24.45	-1.1	13,390	-0.01%
2021/09/07	0	0.00	9	24.24	24.75	-9	13,396	-0.07%
2021/09/06	0	0.00	25	24.30	24.15	-25	13,313	-0.19%
2021/09/01	21	24.30	1.2	24.26	24.35	19.9	13,557	0.15%
2021/08/31	3	24.20	5	24.11	24.30	-2	13,532	-0.01%
2021/08/30	3	24.20	30	24.20	24.35	-27	13,500	-0.20%
2021/08/27	3	24.10	0	0.00	24.20	3	13,513	0.02%
2021/08/25	1	24.10	0.2	24.15	24.20	0.8	13,489	0.01%
2021/08/24	2	24.25	5.5	24.24	24.30	-3.5	13,505	-0.03%
2021/08/23	1	24.20	57	24.05	24.15	-56	13,481	-0.42%
2021/08/20	0.4	23.90	0	0.00	23.90	0.4	13,484	0.00%
2021/08/19	0	23.70	10	23.60	23.80	-10	13,678	-0.07%
2021/08/18	1	23.65	2	23.70	23.75	-1	13,702	-0.01%
2021/08/16	1	23.70	1	23.65	23.75	0	13,582	0.00%
2021/08/13	0	0.00	3	23.72	23.75	-3	13,581	-0.02%
2021/08/12	1	23.40	1	23.45	23.50	0	13,564	0.00%
2021/08/11	7	23.16	0	0.00	23.20	7	13,529	0.05%
2021/08/09	6	23.52	5	23.56	23.40	1	13,633	0.01%
2021/08/06	11	23.58	0	0.00	23.70	11	13,701	0.08%
2021/08/05	9	23.45	0	0.00	23.40	9	13,996	0.06%
2021/08/04	2	23.43	30	23.40	23.50	-28	14,382	-0.19%
2021/08/03	2	23.33	0	0.00	23.60	2	14,654	0.01%
2021/08/02	1	23.55	0	0.00	23.55	1	14,750	0.01%
2021/07/30	2	23.35	0	0.00	23.45	2	14,758	0.01%
2021/07/29	39	23.60	1	23.60	23.55	38	14,764	0.26%
2021/07/28	11	23.60	2	23.75	23.65	9	14,866	0.06%
2021/07/27	2.2	23.83	3	23.80	23.85	-0.9	15,167	-0.01%
2021/07/26	0	0.00	1	23.85	24.00	-1	15,295	-0.01%
2021/07/23	8	23.77	0	0.00	23.65	8	15,175	0.05%
2021/07/22	64	23.55	0	0.00	23.80	64	15,149	0.42%
2021/07/21	3	23.72	4	23.75	23.80	-1	15,040	-0.01%
2021/07/20	20	23.53	1	23.60	23.55	19	15,016	0.13%
2021/07/19	11	23.47	0	0.00	23.55	11	14,951	0.07%
2021/07/16	37	23.85	0	0.00	23.85	37	14,964	0.25%
2021/07/15	48	24.08	1	24.10	24.05	47	14,831	0.32%
2021/07/14	6	27.11	34	27.14	27.15	-28	13,800	-0.20%
2021/07/13	5	27.05	10	27.05	27.05	-5	13,424	-0.04%
2021/07/12	7	27.16	35	27.15	27.15	-28	13,140	-0.21%
2021/07/09	7	27.41	2	27.25	27.50	5	12,945	0.04%
2021/07/08	1	27.40	20	27.53	27.45	-19	12,913	-0.15%
2021/07/07	126	27.50	8	27.36	27.40	118	12,932	0.91%	大買/鉅額交易
2021/07/06	16	27.07	12	27.16	27.20	4	12,823	0.03%
2021/07/05	10	26.90	7	26.92	27.00	3	13,021	0.02%
2021/07/02	9	26.63	2	26.78	26.75	7	13,328	0.05%
2021/07/01	10	26.25	3	26.38	26.20	7	13,347	0.05%
2021/06/30	3	26.20	7	26.09	26.25	-4	13,631	-0.03%
2021/06/29	0	0.00	2	25.75	25.70	-2	14,084	-0.01%
2021/06/28	24	25.70	1	25.80	25.75	23	15,538	0.15%
2021/06/25	4	25.75	0	0.00	25.70	4	16,044	0.02%
2021/06/24	3	25.72	0	0.00	25.70	3	16,494	0.02%
2021/06/23	2	25.55	0	0.00	25.70	2	16,586	0.01%
2021/06/22	3	25.55	0	0.00	25.35	3	16,683	0.02%
2021/06/21	10	25.56	0	0.00	25.50	10	16,698	0.06%
2021/06/18	0	0.00	1	26.25	26.15	-1	16,852	-0.01%
2021/06/16	0	0.00	1	25.45	25.35	-1	18,026	-0.01%
2021/06/11	3	25.23	5	25.30	25.25	-2	18,595	-0.01%
2021/06/09	21	25.27	0	0.00	25.20	21	18,933	0.11%
2021/06/08	11	25.70	0	0.00	25.70	11	18,954	0.06%
2021/06/07	2	25.65	19	25.65	25.70	-17	19,183	-0.09%
2021/06/04	3	25.85	38	25.84	25.80	-35	19,438	-0.18%
2021/06/03	0	0.00	1	26.15	26.15	-1	20,076	0.00%
2021/06/01	0	0.00	1	26.10	26.20	-1	20,850	0.00%
2021/05/31	3	25.75	25.6	25.90	25.85	-22.6	20,947	-0.11%
2021/05/28	21	25.85	1	25.80	25.70	20	21,031	0.10%
2021/05/27	13	25.90	0	0.00	25.65	13	21,174	0.06%
2021/05/26	47	26.00	1	26.05	26.00	46	21,288	0.22%
2021/05/25	0	0.00	2	25.80	25.75	-2	21,521	-0.01%
2021/05/20	2.2	25.36	2	25.50	25.30	0.2	23,252	0.00%
2021/05/19	0	0.00	15	25.10	25.10	-15	23,261	-0.06%
2021/05/18	1	25.05	0	0.00	25.15	1	23,373	0.00%
2021/05/17	14	24.31	7	24.40	24.35	7	23,614	0.03%
2021/05/14	3	24.93	0	0.00	24.95	3	23,481	0.01%
2021/05/13	23	24.83	0	0.00	24.80	23	23,351	0.10%
2021/05/12	9	25.23	25	25.10	25.55	-16	23,026	-0.07%
2021/05/11	1	26.30	6	26.45	26.30	-5	22,649	-0.02%
2021/05/10	6	26.58	10	26.50	26.55	-4	22,416	-0.02%
2021/05/07	3	26.73	7	26.82	26.85	-4	22,510	-0.02%
2021/05/06	6	26.67	1	26.75	26.60	5	22,746	0.02%
2021/05/05	1	26.75	2	26.80	26.70	-1	22,990	0.00%
2021/05/04	32	26.42	3	26.35	26.55	29	22,920	0.13%
2021/05/03	11	26.96	3	26.85	26.70	8	22,624	0.04%
2021/04/29	2	27.18	2	27.20	27.15	0	22,537	0.00%
2021/04/28	30	27.19	15	27.20	27.25	15	22,563	0.07%
2021/04/27	53	27.05	2	27.13	27.15	51	22,683	0.22%
2021/04/26	9	27.12	4	27.19	27.15	5	22,628	0.02%
2021/04/23	38	27.08	0	0.00	27.10	38	22,588	0.17%
2021/04/22	36	27.47	7	27.51	27.30	29	22,673	0.13%
2021/04/21	35	27.46	8	27.49	27.45	27	22,526	0.12%
2021/04/20	21	27.35	1	27.35	27.35	20	22,278	0.09%
2021/04/19	64	27.15	12	27.21	27.30	52	22,218	0.23%
2021/04/16	1	26.95	15	27.01	27.10	-14	22,104	-0.06%
2021/04/15	5	26.85	11	26.90	26.90	-6	22,159	-0.03%
2021/04/14	24.2	26.82	21	26.80	26.75	3.2	22,145	0.01%
2021/04/13	34	27.15	0	0.00	27.00	34	22,064	0.15%
2021/04/12	1	27.30	5	27.26	27.30	-4	21,876	-0.02%
2021/04/09	26	27.45	23	27.50	27.55	3	21,705	0.01%
2021/04/08	24	27.20	23	27.22	27.35	1	21,322	0.00%
2021/04/07	12.2	26.93	2	26.95	26.95	10.2	20,878	0.05%
2021/04/06	8	26.77	2	26.88	27.10	6	20,638	0.03%
2021/04/01	40	26.74	13	26.73	26.75	27	20,256	0.13%
2021/03/31	30	27.19	8	27.16	27.00	22	19,621	0.11%
2021/03/30	16	27.27	5	27.50	27.50	11	18,180	0.06%
2021/03/29	25	27.10	3	27.28	27.25	22	17,750	0.12%
2021/03/26	4	26.55	2	26.60	26.60	2	17,386	0.01%
2021/03/25	6	26.58	0	0.00	26.80	6	17,290	0.03%
2021/03/24	0	0.00	4	26.75	26.95	-4	17,247	-0.02%
2021/03/23	6	26.50	5	26.84	27.00	1	17,127	0.01%
2021/03/22	5	26.82	1	26.80	26.85	4	16,911	0.02%
2021/03/19	16	27.09	23	27.13	27.05	-7	16,544	-0.04%
2021/03/18	3	26.52	13	26.50	26.55	-10	15,502	-0.06%
2021/03/17	1	26.45	25	26.23	26.35	-24	15,351	-0.16%
2021/03/16	3	25.85	35	25.95	25.85	-32	15,256	-0.21%
2021/03/15	22	25.70	3	25.80	25.65	19	15,143	0.13%
2021/03/12	0	0.00	8	25.84	25.90	-8	15,044	-0.05%
2021/03/11	2	25.70	1	25.65	25.80	1	15,014	0.01%
2021/03/10	13	25.83	10	25.76	25.65	3	14,885	0.02%
2021/03/09	14	25.91	43	25.96	26.00	-29	14,709	-0.20%
2021/03/08	0	0.00	17	25.50	25.70	-17	14,136	-0.12%
2021/03/05	23	25.15	12	24.98	25.20	11	13,665	0.08%
2021/03/04	2	24.65	0	0.00	24.85	2	13,713	0.01%
2021/03/03	0	0.00	1	24.70	24.80	-1	13,675	-0.01%
2021/03/02	14	24.69	10	25.10	24.60	4	13,577	0.03%
2021/02/26	19	24.70	1	24.75	24.80	18	13,429	0.13%
2021/02/25	11	25.13	21	24.92	25.00	-10	13,189	-0.08%
2021/02/24	23	24.99	32	24.85	25.00	-9	12,939	-0.07%
2021/02/23	34	24.47	76	24.77	24.90	-42	12,318	-0.34%
2021/02/22	3	23.60	16	23.79	23.80	-13	11,305	-0.11%
2021/02/19	3	23.23	0	0.00	23.60	3	11,220	0.03%
2021/02/18	7	23.16	0	0.00	23.20	7	11,179	0.06%
2021/02/17	30	23.13	0	0.00	23.15	30	11,127	0.27%
2021/02/05	11	23.16	3	23.25	23.15	8	10,911	0.07%
2021/02/04	2	23.15	2	23.30	23.25	0	10,989	0.00%
2021/02/03	11	23.20	0	0.00	23.30	11	11,318	0.10%
2021/02/02	2	23.35	6	23.38	23.30	-4	11,332	-0.04%
2021/02/01	2	23.25	1	23.35	23.30	1	11,356	0.01%
2021/01/29	3	23.68	2	23.80	23.25	1	11,330	0.01%
2021/01/28	10	24.00	7	24.11	24.00	3	11,137	0.03%
2021/01/27	4	23.83	4	23.85	23.95	0	10,909	0.00%
2021/01/25	2	23.15	0	0.00	23.35	2	10,576	0.02%
2021/01/22	1	22.90	0	0.00	23.10	1	10,626	0.01%
2021/01/21	2	22.83	1	23.00	22.80	1	10,726	0.01%
2021/01/20	17	23.02	13	23.25	22.90	4	10,762	0.04%
2021/01/19	21	23.59	6	23.55	23.50	15	10,574	0.14%
2021/01/18	2	23.40	31	23.55	23.50	-29	10,529	-0.28%
2021/01/15	3	23.80	10	23.85	23.70	-7	10,413	-0.07%
2021/01/14	1	23.85	1	23.80	23.80	0	10,280	0.00%
2021/01/13	2	23.70	0	0.00	23.70	2	10,194	0.02%
2021/01/11	2	23.65	0	0.00	23.75	2	10,101	0.02%
2021/01/08	10	23.70	3	23.85	23.85	7	10,102	0.07%
2021/01/07	5	23.90	0	0.00	23.75	5	9,987	0.05%
2021/01/06	1	23.85	0	0.00	23.80	1	9,970	0.01%
2021/01/05	2.2	23.96	0	0.00	24.00	2.2	9,888	0.02%
2021/01/04	5	24.12	5	24.16	24.05	0	9,984	0.00%
2020/12/31	1	23.95	2	23.88	24.00	-1	9,917	-0.01%
2020/12/30	2	23.80	3	23.93	24.05	-1	9,986	-0.01%
2020/12/29	0	0.00	1	23.95	24.00	-1	9,957	-0.01%
2020/12/28	0	0.00	10	24.00	24.10	-10	10,014	-0.10%
2020/12/24	0	0.00	6	23.85	23.90	-6	9,970	-0.06%
2020/12/23	5	23.65	31	23.55	23.75	-26	9,929	-0.26%
2020/12/22	21	23.68	16	23.72	23.60	5	9,902	0.05%
2020/12/21	20	23.71	0	0.00	23.85	20	10,031	0.20%
2020/12/18	3	23.92	27	24.05	23.70	-24	10,012	-0.24%
2020/12/17	2	24.08	0	0.00	24.00	2	9,867	0.02%
2020/12/16	1	23.95	7	24.06	24.25	-6	9,836	-0.06%
2020/12/15	0	0.00	2	23.90	23.90	-2	9,814	-0.02%
2020/12/14	1	24.20	1	24.35	24.20	0	9,753	0.00%
2020/12/11	1	24.00	1	23.90	24.00	0	9,696	0.00%
2020/12/10	5	24.10	22	24.19	24.10	-17	9,600	-0.18%
2020/12/09	33	24.24	24	24.20	24.20	9	9,390	0.10%
2020/12/08	1	24.05	0	0.00	24.10	1	9,296	0.01%
2020/12/07	3	23.95	26	23.98	24.00	-23	9,164	-0.25%
2020/12/04	5	23.62	12	23.69	23.75	-7	9,118	-0.08%
2020/12/03	10	23.50	11	23.65	23.65	-1	9,059	-0.01%
2020/12/02	5	23.35	98	23.49	23.55	-93	8,976	-1.04%
2020/12/01	50	23.22	0	0.00	23.35	50	9,015	0.55%
2020/11/30	0	0.00	75	23.45	23.30	-75	9,031	-0.83%
2020/11/27	0	0.00	5	23.35	23.35	-5	8,804	-0.06%
2020/11/26	5	23.10	2	23.15	23.15	3	8,807	0.03%
2020/11/25	1	23.20	4	23.19	23.15	-3	9,013	-0.03%
2020/11/24	6	23.15	14	23.29	23.20	-8	9,154	-0.09%
2020/11/23	0	0.00	1	23.05	23.15	-1	9,077	-0.01%
2020/11/20	16	22.92	0	0.00	22.90	16	9,038	0.18%
2020/11/19	7	23.07	0	0.00	23.00	7	9,127	0.08%
2020/11/18	3	23.10	23	23.03	23.10	-20	9,209	-0.22%
2020/11/17	1	22.95	13	22.97	22.85	-12	9,224	-0.13%
2020/11/16	10	22.90	0	0.00	22.90	10	9,483	0.11%
2020/11/13	3	22.50	0	0.00	22.90	3	9,559	0.03%
2020/11/12	52	22.65	0	0.00	22.80	52	9,589	0.54%
2020/11/11	1	22.20	29	22.71	23.00	-28	9,558	-0.29%
2020/11/10	1	22.20	0	0.00	22.30	1	9,411	0.01%
2020/11/09	0	0.00	1	22.30	22.25	-1	9,643	-0.01%
2020/11/06	10	22.33	0	0.00	22.30	10	9,692	0.10%
2020/11/05	1	22.15	0	0.00	22.30	1	9,855	0.01%
2020/11/04	16	22.30	20	22.30	22.20	-4	9,932	-0.04%
2020/11/03	5	22.40	0	0.00	22.50	5	9,919	0.05%
2020/11/02	18	22.26	0	0.00	22.45	18	9,985	0.18%
2020/10/30	10	22.40	11	22.45	22.60	-1	10,070	-0.01%
2020/10/29	0	0.00	16	22.29	22.40	-16	10,107	-0.16%
2020/10/27	11	22.00	1	22.00	21.95	10	10,110	0.10%
2020/10/26	1	21.80	0	0.00	21.90	1	10,169	0.01%
2020/10/23	1	21.80	0	0.00	21.75	1	10,300	0.01%
2020/10/22	5	21.66	0	0.00	21.60	5	10,520	0.05%
2020/10/21	51	21.70	0	0.00	21.65	51	10,603	0.48%
2020/10/20	30	21.77	2	21.75	21.75	28	10,733	0.26%
2020/10/19	1	21.80	1	21.95	21.75	0	10,893	0.00%
2020/10/16	8	21.89	3	21.90	21.80	5	11,094	0.05%
2020/10/14	2	22.03	2	22.13	22.00	0	11,312	0.00%
2020/10/13	1	21.85	0	0.00	21.75	1	11,503	0.01%
2020/10/12	5	21.90	0	0.00	22.00	5	11,797	0.04%
2020/10/08	6	22.00	0	0.00	22.05	6	12,236	0.05%
2020/10/07	3	22.02	0	0.00	22.00	3	12,667	0.02%
2020/10/05	10	22.09	0	0.00	22.05	10	12,939	0.08%
2020/09/30	3	22.33	1	22.40	22.45	2	13,158	0.02%
2020/09/29	21	22.30	0	0.00	22.25	21	13,288	0.16%
2020/09/28	1	22.30	0	0.00	22.30	1	13,582	0.01%
2020/09/25	2	21.93	3	21.95	22.00	-1	13,772	-0.01%
2020/09/24	5	21.79	0	0.00	21.70	5	13,923	0.04%
2020/09/23	1	22.60	0	0.00	22.35	1	13,982	0.01%
2020/09/22	3	22.57	0	0.00	22.55	3	14,044	0.02%
2020/09/17	1	22.85	0	0.00	22.90	1	14,279	0.01%
2020/09/16	1	23.05	2	23.10	23.00	-1	14,363	-0.01%
2020/09/15	0	0.00	1	23.00	22.95	-1	14,454	-0.01%
2020/09/14	7	22.80	5	22.80	22.80	2	14,785	0.01%
2020/09/11	5	22.70	1	22.80	22.75	4	14,834	0.03%
2020/09/10	0	0.00	30	22.80	22.85	-30	14,878	-0.20%
2020/09/09	3	22.62	0	0.00	22.60	3	14,990	0.02%
2020/09/08	12	22.86	0	0.00	22.80	12	14,955	0.08%
2020/09/07	0	0.00	1	23.00	23.00	-1	14,996	-0.01%
2020/09/04	2	22.70	0	0.00	22.80	2	15,093	0.01%
2020/09/03	7	23.04	0	0.00	22.95	7	15,063	0.05%
2020/09/01	20	22.70	0	0.00	22.85	20	15,223	0.13%
2020/08/31	5	22.91	0	0.00	22.75	5	15,229	0.03%
2020/08/28	3	23.03	5	23.00	23.05	-2	15,099	-0.01%
2020/08/26	2	22.83	0	0.00	22.90	2	15,073	0.01%
2020/08/25	9	22.83	6	23.10	22.90	3	15,050	0.02%
2020/08/24	10	22.75	0	0.00	22.75	10	15,084	0.07%
2020/08/20	51	22.64	0	0.00	22.50	51	14,923	0.34%
2020/08/19	7	23.28	18	23.38	23.25	-11	14,684	-0.07%
2020/08/18	3	23.40	0	0.00	23.50	3	14,525	0.02%
2020/08/17	7	23.64	0	0.00	23.60	7	14,438	0.05%
2020/08/14	9	23.72	0	0.00	23.65	9	14,423	0.06%
2020/08/13	4	23.65	2	23.60	23.95	2	14,310	0.01%
2020/08/12	28	24.06	0	0.00	23.90	28	14,116	0.20%
2020/08/11	33	24.36	0	0.00	24.15	33	14,196	0.23%
2020/08/10	10	24.55	25	24.60	24.75	-15	14,068	-0.11%
2020/08/07	3	24.45	4	24.61	24.50	-1	14,027	-0.01%
2020/08/06	20	24.55	5	24.75	24.60	15	14,076	0.11%
2020/08/05	11	24.50	11	24.64	24.50	0	14,026	0.00%
2020/08/04	18	24.39	0	0.00	24.35	18	13,895	0.13%
2020/08/03	26	24.46	0	0.00	24.35	26	13,933	0.19%
2020/07/31	11	24.57	0	0.00	25.00	11	13,780	0.08%
2020/07/30	1	24.50	5	24.80	24.85	-4	13,651	-0.03%
2020/07/29	7	24.50	5	24.80	24.60	2	13,592	0.01%
2020/07/28	0	0.00	12	24.65	24.65	-12	13,528	-0.09%
2020/07/27	22	24.64	4	24.90	24.40	18	13,405	0.13%
2020/07/24	6	24.76	1	24.75	24.80	5	13,342	0.04%
2020/07/23	6	24.98	3	25.00	25.00	3	13,156	0.02%
2020/07/22	15	24.80	0	0.00	24.80	15	13,031	0.12%
2020/07/21	60	25.37	0	0.00	25.05	60	12,833	0.47%
2020/07/20	9	24.73	0	0.00	25.15	9	12,715	0.07%
2020/07/17	7	24.97	3	25.07	24.75	4	12,575	0.03%
2020/07/16	64	25.28	6	25.80	25.15	58	12,331	0.47%
2020/07/15	66	25.48	10	25.55	25.60	56	12,009	0.47%
2020/07/14	1	27.95	27	27.86	27.70	-26	11,463	-0.23%
2020/07/13	21	27.40	22	27.64	27.45	-1	11,018	-0.01%
2020/07/10	33	27.15	57	27.31	27.25	-24	10,893	-0.22%
2020/07/09	21	27.66	28	27.90	27.70	-7	10,775	-0.06%
2020/07/08	8	27.11	10	27.38	27.25	-2	10,480	-0.02%
2020/07/07	21	27.32	18	27.49	27.25	3	10,340	0.03%
2020/07/06	1	27.50	35	27.63	27.60	-34	10,047	-0.34%
2020/07/03	7	27.46	26	27.46	27.50	-19	9,873	-0.19%
2020/07/02	0	0.00	14	26.98	27.15	-14	9,802	-0.14%
2020/06/24	35	26.10	3	25.95	25.70	32	9,564	0.33%
2020/06/23	1	25.80	0	0.00	25.90	1	9,486	0.01%
2020/06/22	0	0.00	3	26.02	26.00	-3	9,464	-0.03%
2020/06/19	0	0.00	1	25.60	25.80	-1	9,486	-0.01%
2020/06/18	0	0.00	1	25.65	25.80	-1	9,160	-0.01%
2020/06/17	1	25.90	6	25.74	25.95	-5	9,094	-0.05%
2020/06/16	0	0.00	2	25.40	25.80	-2	9,196	-0.02%
2020/06/15	1	25.40	0	0.00	25.15	1	9,246	0.01%
2020/06/12	8	25.34	35	25.04	25.60	-27	9,247	-0.29%
2020/06/11	21	25.70	1	25.65	25.55	20	9,301	0.22%
2020/06/10	1	26.00	1	26.05	26.05	0	9,278	0.00%
2020/06/09	3	26.05	2	25.95	26.15	1	9,398	0.01%
2020/06/08	0	0.00	11	25.65	25.65	-11	9,302	-0.12%
2020/06/05	0	0.00	0.5	25.40	25.50	-0.5	9,283	0.00%
2020/06/04	2	25.30	0	0.00	25.40	2	9,301	0.02%
2020/06/03	0	0.00	1	25.25	25.25	-1	9,265	-0.01%
2020/06/02	0	0.00	15	24.85	24.90	-15	9,135	-0.16%
2020/06/01	15	24.75	10.2	24.75	24.70	4.8	9,080	0.05%
2020/05/29	0	0.00	15	24.25	24.40	-15	9,060	-0.17%
2020/05/28	1	24.25	8	24.30	24.30	-7	8,916	-0.08%
2020/05/27	1	24.40	1	24.40	24.40	0	9,035	0.00%
2020/05/26	10	24.22	1	24.40	24.15	9	9,082	0.10%
2020/05/25	1	24.10	1	23.90	24.10	0	8,993	0.00%
2020/05/22	3	23.72	0	0.00	23.70	3	8,987	0.03%
2020/05/21	0	0.00	10	24.10	24.15	-10	9,050	-0.11%
2020/05/20	4	23.91	1	24.05	23.95	3	9,034	0.03%
2020/05/18	16	23.89	25	23.90	23.60	-9	9,018	-0.10%
2020/05/11	0	0.00	1	23.55	23.50	-1	8,665	-0.01%
2020/05/08	5	23.35	10	23.50	23.45	-5	8,685	-0.06%
2020/05/07	20	23.10	0	0.00	23.00	20	8,550	0.23%
2020/04/30	0	0.00	6	23.50	23.50	-6	8,531	-0.07%
2020/04/24	5	23.35	0	0.00	23.10	5	8,652	0.06%
2020/04/21	0	0.00	3	23.25	23.40	-3	8,653	-0.03%
2020/04/15	0	0.00	6	23.45	23.65	-6	8,456	-0.07%
2020/04/14	0	0.00	2	23.65	23.55	-2	8,368	-0.02%
2020/04/09	10	23.15	2	23.10	23.15	8	8,316	0.10%
2020/04/08	3	23.35	1	23.30	23.20	2	8,285	0.02%
2020/04/07	2	23.65	11	23.30	23.30	-9	8,251	-0.11%
2020/04/06	2	23.70	25	23.39	23.60	-23	8,128	-0.28%
2020/04/01	6	22.90	2	23.05	23.00	4	7,953	0.05%
2020/03/31	1	22.45	6	22.57	23.30	-5	7,818	-0.06%
2020/03/27	5	21.85	1	22.30	21.75	4	7,627	0.05%
2020/03/26	16	21.83	1	22.05	21.60	15	7,590	0.20%
2020/03/25	4	21.74	1	21.85	21.60	3	7,666	0.04%
2020/03/24	0	0.00	6	21.34	21.00	-6	7,515	-0.08%
2020/03/19	9	18.94	7	19.33	18.75	2	7,398	0.03%
2020/03/17	18	20.04	0	0.00	19.90	18	7,139	0.25%
2020/03/16	5	20.95	0	0.00	20.35	5	6,995	0.07%
2020/03/13	20	20.41	0	0.00	21.20	20	6,904	0.29%
2020/03/12	0	0.00	7	21.91	21.65	-7	6,660	-0.11%
2020/03/11	0	0.00	2	22.55	22.70	-2	6,561	-0.03%
2020/03/10	10	22.45	0	0.00	22.50	10	6,500	0.15%
2020/03/09	0	0.00	52	22.83	22.85	-52	6,390	-0.81%
2020/03/06	17	23.12	1	23.20	23.05	16	6,312	0.25%
2020/03/05	30	23.26	10	23.30	23.20	20	6,282	0.32%
2020/03/04	18	23.18	5	23.00	23.15	13	6,270	0.21%
2020/03/03	2	22.80	0	0.00	22.85	2	6,208	0.03%
2020/02/27	0	0.00	2	23.00	22.95	-2	6,269	-0.03%
2020/02/13	0.2	22.90	0	0.00	22.90	0.2	6,189	0.00%
2020/02/12	0	0.00	1	22.95	22.85	-1	6,216	-0.02%
2020/02/10	0	0.00	42	23.20	23.25	-42	6,182	-0.68%
2020/02/07	0	0.00	4	23.00	23.05	-4	6,138	-0.07%
2020/02/06	0	0.00	5	23.05	23.05	-5	6,166	-0.08%
2020/02/04	1	22.85	0	0.00	22.95	1	6,164	0.02%
2020/01/31	0	0.00	2	23.05	22.95	-2	6,105	-0.03%
2020/01/30	0	0.00	13	22.47	22.95	-13	5,977	-0.22%
2020/01/20	1	22.95	0	0.00	22.90	1	5,750	0.02%
2020/01/15	0	0.00	1	23.10	23.20	-1	5,785	-0.02%
2020/01/14	0	0.00	1	23.10	23.20	-1	5,851	-0.02%
2020/01/10	0	0.00	2	23.13	23.10	-2	5,959	-0.03%
2020/01/03	2	23.00	0	0.00	22.95	2	6,164	0.03%
2019/12/31	11	22.85	0	0.00	22.85	11	6,160	0.18%
2019/12/27	0	0.00	1	23.50	23.40	-1	6,126	-0.02%
2019/12/26	0	0.00	10	23.30	23.35	-10	6,075	-0.16%
2019/12/25	6	23.31	0	0.00	23.30	6	6,186	0.10%
2019/12/24	1	23.30	0	0.00	23.15	1	6,241	0.02%
2019/12/23	1	23.05	2	23.00	23.30	-1	6,235	-0.02%
2019/12/19	0	0.00	1	23.20	23.20	-1	6,083	-0.02%
2019/12/18	5	23.25	0	0.00	23.25	5	6,090	0.08%
2019/12/12	1	22.95	0	0.00	22.90	1	6,302	0.02%
2019/12/11	0	0.00	1	22.90	23.00	-1	6,319	-0.02%
2019/12/10	10	22.85	1	22.90	22.90	9	6,324	0.14%
2019/12/05	20	23.03	2	23.10	23.05	18	6,390	0.28%
2019/12/04	0	0.00	12	23.15	23.20	-12	6,403	-0.19%
2019/12/02	10	22.75	2	23.00	22.90	8	6,497	0.12%
2019/11/28	0	0.00	1	23.10	23.10	-1	6,493	-0.02%
2019/11/26	0	0.00	2	23.35	23.40	-2	6,568	-0.03%
2019/11/25	0	0.00	3	23.30	23.30	-3	6,450	-0.05%
2019/11/22	0	0.00	11	23.20	23.25	-11	6,551	-0.17%
2019/11/20	0	0.00	10	23.15	23.15	-10	6,650	-0.15%
2019/11/19	0	0.00	3	23.22	23.25	-3	6,746	-0.04%
2019/11/18	0	0.00	14	23.08	23.15	-14	6,860	-0.20%
2019/11/15	0	0.00	4	22.64	22.80	-4	6,899	-0.06%
2019/11/11	0	0.00	24	22.75	22.90	-24	7,841	-0.31%
2019/11/08	12	22.75	1	22.75	22.75	11	7,801	0.14%
2019/11/06	10	22.70	9	22.65	22.75	1	7,766	0.01%
2019/11/05	10	22.82	29	22.86	22.90	-19	7,772	-0.24%
2019/11/04	0	0.00	13	22.22	22.40	-13	7,762	-0.17%
2019/10/31	20	22.00	0	0.00	22.10	20	7,879	0.25%
2019/10/30	8	21.99	0	0.00	22.00	8	7,924	0.10%
2019/10/28	2	22.20	0	0.00	22.15	2	7,938	0.03%
2019/10/25	4	22.04	10	21.95	22.10	-6	7,920	-0.08%
2019/10/23	0	0.00	3	22.22	22.15	-3	7,802	-0.04%
2019/10/22	1	21.95	6	22.00	21.95	-5	7,754	-0.06%
2019/10/18	0	0.00	2	21.80	21.75	-2	7,699	-0.03%
2019/10/16	1	21.45	0	0.00	21.70	1	7,619	0.01%
2019/10/15	1	21.25	0	0.00	21.40	1	7,606	0.01%
2019/10/03	0	0.00	3	21.57	21.55	-3	8,029	-0.04%
2019/10/01	1	22.20	1	21.80	21.85	0	8,137	0.00%
2019/09/27	3	21.50	0	0.00	21.40	3	8,093	0.04%
2019/09/26	0	0.00	2	22.00	21.90	-2	8,100	-0.02%
2019/09/25	0	0.00	25	21.98	21.90	-25	8,101	-0.31%
2019/09/24	4	21.85	51	21.85	21.90	-47	8,195	-0.57%
2019/09/23	0	0.00	0.5	21.80	21.80	-0.5	8,214	-0.01%
2019/09/19	1	21.50	0	0.00	21.50	1	8,326	0.01%
2019/09/18	58	21.59	0	0.00	21.45	58	8,242	0.70%
2019/09/17	15	21.74	0	0.00	21.75	15	8,090	0.19%
2019/09/16	1	22.00	9	22.00	21.85	-8	8,166	-0.10%
2019/09/12	3	21.97	41	21.90	21.90	-38	8,227	-0.46%
2019/09/11	8	21.99	0	0.00	21.95	8	8,298	0.10%
2019/09/10	2	21.60	0	0.00	22.00	2	8,285	0.02%
2019/09/09	11	21.77	10	21.80	21.80	1	8,272	0.01%
2019/09/06	3.7	21.80	2	21.75	21.80	1.7	8,242	0.02%
2019/09/05	1	21.60	6	21.76	21.75	-5	8,186	-0.06%
2019/09/04	14	21.46	10	21.40	21.50	4	8,148	0.05%
2019/09/03	2	21.58	2	21.55	21.55	0	8,087	0.00%
2019/09/02	4	21.46	341	21.42	21.55	-337	8,167	-4.13%	大賣/鉅額交易
2019/08/30	10	21.40	1	21.50	21.50	9	8,194	0.11%
2019/08/29	2	21.10	0	0.00	21.10	2	8,134	0.02%
2019/08/28	4	21.26	10	21.40	21.30	-6	8,085	-0.07%
2019/08/27	50	21.13	0	0.00	21.30	50	8,182	0.61%
2019/08/26	3	20.75	0	0.00	20.75	3	8,157	0.04%
2019/08/23	1.1	21.01	2	21.10	21.00	-0.9	8,092	-0.01%
2019/08/21	3	20.90	0	0.00	20.90	3	8,058	0.04%
2019/08/19	12	20.81	1	20.75	20.80	11	7,801	0.14%
2019/08/16	36	20.86	0	0.00	20.80	36	7,683	0.47%
2019/08/15	152	20.69	0	0.00	20.65	152	7,504	2.03%	大買/鉅額交易
2019/08/14	10	21.79	0	0.00	21.70	10	6,959	0.14%
2019/08/13	12	22.21	2	22.30	22.15	10	6,670	0.15%
2019/08/12	4	22.43	0	0.00	22.50	4	6,677	0.06%
2019/08/06	244	22.21	0	0.00	22.35	244	6,882	3.55%	大買/鉅額交易
2019/07/29	1	23.70	0	0.00	23.60	1	6,709	0.01%
2019/07/25	0	0.00	2	23.60	23.70	-2	6,727	-0.03%
2019/07/24	2	23.35	0	0.00	23.70	2	6,752	0.03%
2019/07/23	5	23.39	10	23.50	23.30	-5	6,679	-0.07%
2019/07/22	5	23.50	0	0.00	23.45	5	6,647	0.08%
2019/07/18	1	23.35	0	0.00	23.30	1	6,617	0.02%
2019/07/17	12	23.55	4	23.45	23.40	8	6,704	0.12%
2019/07/16	11	23.60	0	0.00	23.55	11	6,673	0.16%
2019/07/15	2	23.80	0	0.00	23.70	2	6,625	0.03%
2019/07/11	10	23.84	0	0.00	23.65	10	6,810	0.15%
2019/07/10	0	0.00	52	25.45	25.50	-52	6,579	-0.79%
2019/07/09	1	25.25	0	0.00	25.25	1	6,430	0.02%
2019/07/08	0	0.00	3	25.20	25.40	-3	6,351	-0.05%
2019/07/04	2	25.45	5	25.45	25.50	-3	6,382	-0.05%
2019/07/03	0	0.00	3	25.20	25.15	-3	6,369	-0.05%
2019/07/02	0	0.00	10	25.15	25.20	-10	6,345	-0.16%
2019/07/01	0	0.00	40	25.25	25.25	-40	6,346	-0.63%
2019/06/27	0	0.00	34	24.87	25.00	-34	6,284	-0.54%
2019/06/25	4	24.03	0	0.00	24.00	4	6,330	0.06%
2019/06/24	1	24.20	0	0.00	24.30	1	6,552	0.02%
2019/06/20	1	24.10	1	24.10	24.05	0	6,529	0.00%
2019/06/19	5	23.75	10	24.00	24.05	-5	6,481	-0.08%
2019/06/18	20	23.65	3	23.70	23.60	17	6,416	0.26%
2019/06/17	3	23.60	0	0.00	23.60	3	6,445	0.05%
2019/06/14	3	23.80	0	0.00	23.75	3	6,570	0.05%
2019/06/12	10	24.00	0	0.00	24.00	10	6,722	0.15%
2019/06/11	2	23.80	0.1	23.90	23.90	1.9	6,747	0.03%
2019/06/03	28	23.10	0	0.00	23.10	28	6,704	0.42%
2019/05/27	0	0.00	2	23.30	23.55	-2	6,411	-0.03%
2019/05/21	0	0.00	2	23.85	23.85	-2	6,564	-0.03%
2019/05/20	2	24.00	0	0.00	24.10	2	6,514	0.03%
2019/05/17	2	23.68	5	23.80	23.95	-3	6,491	-0.05%
2019/05/16	2	24.00	8	23.61	23.85	-6	6,493	-0.09%
2019/05/15	3	22.97	0	0.00	22.90	3	6,396	0.05%
2019/05/14	10	23.00	0	0.00	23.10	10	6,416	0.16%
2019/05/13	2	23.23	0	0.00	23.30	2	6,344	0.03%
2019/05/10	6	23.55	0	0.00	23.35	6	6,389	0.09%
2019/05/09	13	23.58	0	0.00	23.45	13	6,367	0.20%
2019/05/08	7	23.71	0	0.00	23.70	7	6,360	0.11%
2019/05/07	6	24.05	0	0.00	24.00	6	6,497	0.09%
2019/05/06	17	23.93	0	0.00	23.85	17	6,540	0.26%
2019/05/03	1	24.60	0	0.00	24.70	1	6,485	0.02%
2019/05/02	5	24.65	0	0.00	24.65	5	6,484	0.08%
2019/04/30	0	0.00	1	24.60	24.80	-1	6,528	-0.02%
2019/04/26	2	24.65	0	0.00	24.60	2	6,529	0.03%
2019/04/24	0	0.00	5	24.50	24.50	-5	6,596	-0.08%
2019/04/23	5	24.25	0	0.00	24.35	5	6,599	0.08%
2019/04/17	0	0.00	14	24.89	25.00	-14	6,925	-0.20%
2019/04/16	0	0.00	10	24.35	24.40	-10	6,839	-0.15%
2019/04/15	0	0.00	10	24.40	24.30	-10	6,807	-0.15%
2019/04/11	10	24.10	10	24.20	24.05	0	6,859	0.00%
2019/04/10	6	24.25	0	0.00	24.20	6	6,851	0.09%
2019/04/09	1	24.25	0	0.00	24.20	1	6,773	0.01%
2019/04/08	2	24.00	20	24.10	24.15	-18	6,833	-0.26%
2019/04/03	1	23.95	0	0.00	24.15	1	6,809	0.01%
2019/04/02	1	23.80	0	0.00	24.00	1	6,786	0.01%
2019/03/29	15	23.60	0	0.00	23.45	15	6,682	0.22%
2019/03/27	19	24.03	0	0.00	23.95	19	6,530	0.29%
2019/03/26	0	0.00	11	24.55	24.60	-11	6,412	-0.17%
2019/03/25	0	0.00	14.1	24.34	24.35	-14.1	6,638	-0.21%
2019/03/22	0	0.00	11	24.15	24.05	-11	6,601	-0.17%
2019/03/21	0	0.00	1	24.00	24.10	-1	6,590	-0.02%
2019/03/19	1	23.75	4	24.00	24.15	-3	6,616	-0.05%
2019/03/15	0	0.00	2.6	23.54	23.40	-2.6	6,544	-0.04%
2019/03/14	0.1	23.60	0	0.00	23.60	0.1	6,428	0.00%
2019/03/13	0	0.00	11	23.75	23.75	-11	6,534	-0.17%
2019/03/11	12	23.62	0	0.00	23.65	12	6,712	0.18%
2019/03/08	2	23.68	1	23.50	23.55	1	6,770	0.01%
2019/03/06	0	0.00	1	23.80	23.80	-1	7,022	-0.01%
2019/02/27	0	0.00	6	23.68	23.80	-6	7,526	-0.08%
2019/02/26	1	23.60	0	0.00	23.65	1	7,515	0.01%
2019/02/22	33	23.13	0	0.00	23.35	33	7,501	0.44%
2019/02/21	4	23.50	0	0.00	23.55	4	7,569	0.05%
2019/02/18	7	23.30	0	0.00	23.25	7	7,794	0.09%
2019/01/30	0	0.00	1	23.75	23.65	-1	8,463	-0.01%
2019/01/29	10	23.55	0	0.00	23.50	10	8,483	0.12%
2019/01/28	0	0.00	10.2	23.51	23.85	-10.2	8,535	-0.12%
2019/01/25	0	0.00	11	23.13	23.25	-11	8,415	-0.13%
2019/01/24	1	22.80	0	0.00	22.80	1	8,371	0.01%
2019/01/23	0	0.00	1	22.85	22.90	-1	8,475	-0.01%
2019/01/21	0	0.00	1	22.80	23.00	-1	8,531	-0.01%
2019/01/15	10	22.63	10	22.70	22.70	0	8,664	0.00%
2019/01/14	46	22.68	40	22.65	22.50	6	8,692	0.07%
2019/01/11	5	22.55	0	0.00	22.60	5	8,996	0.06%
2019/01/10	0	0.00	5	22.45	22.50	-5	8,969	-0.06%
2019/01/08	5	21.70	0	0.00	21.65	5	8,719	0.06%
2019/01/07	0	0.00	2	22.25	22.15	-2	8,788	-0.02%
2019/01/03	0	0.00	2	22.45	22.25	-2	9,173	-0.02%
2018/12/25	1	21.60	0	0.00	21.60	1	9,492	0.01%
2018/12/18	3	21.20	0	0.00	21.00	3	9,647	0.03%
2018/12/17	2	21.90	0	0.00	21.80	2	9,513	0.02%
2018/12/14	0	0.00	2	22.00	22.00	-2	9,575	-0.02%
2018/12/13	2	21.95	0	0.00	21.85	2	9,673	0.02%
2018/12/10	2	21.65	0	0.00	21.60	2	10,204	0.02%
2018/12/06	5	22.10	1	22.00	21.95	4	10,715	0.04%
2018/12/05	1	22.75	3	22.75	23.00	-2	10,733	-0.02%
2018/12/04	0	0.00	10	23.20	22.90	-10	10,736	-0.09%
2018/12/03	0	0.00	5	22.75	22.70	-5	10,776	-0.05%
2018/11/30	7	22.17	0	0.00	22.10	7	10,851	0.06%
2018/11/29	1	22.30	0	0.00	22.10	1	10,777	0.01%
2018/11/28	3	21.80	0	0.00	22.20	3	10,706	0.03%
2018/11/27	7	21.35	0	0.00	21.45	7	10,595	0.07%
2018/11/26	1	21.90	0	0.00	22.35	1	10,508	0.01%
2018/11/23	1	21.90	0	0.00	22.00	1	10,627	0.01%
2018/11/21	15	21.80	21	21.76	21.75	-6	10,928	-0.05%
2018/11/20	2	22.15	0	0.00	22.10	2	10,987	0.02%
2018/11/19	1	22.75	1	22.55	22.55	0	11,034	0.00%
2018/11/16	10	22.55	0	0.00	22.75	10	11,313	0.09%
2018/11/14	6	22.55	17	22.77	22.60	-11	11,460	-0.10%
2018/11/13	50	23.75	0	0.00	23.35	50	11,254	0.44%
2018/11/12	10	25.60	5	26.20	25.80	5	11,099	0.05%
2018/11/08	1	26.25	11	26.30	26.30	-10	11,693	-0.09%
2018/11/06	0	0.00	1	25.95	26.00	-1	11,639	-0.01%
2018/11/05	0	0.00	11	25.51	26.10	-11	11,632	-0.09%
2018/11/02	0	0.00	10	25.50	25.10	-10	11,581	-0.09%
2018/10/31	0	0.00	10	24.73	24.95	-10	11,696	-0.09%
2018/10/29	0	0.00	1.4	24.55	24.55	-1.4	11,651	-0.01%
2018/10/26	0	0.00	10	24.98	24.90	-10	11,629	-0.09%
2018/10/25	0	0.00	10	24.80	24.75	-10	11,604	-0.09%
2018/10/23	0	0.00	5	24.15	24.10	-5	11,591	-0.04%
2018/10/19	12	24.05	6	23.80	24.60	6	11,787	0.05%
2018/10/17	1	24.65	0	0.00	24.75	1	11,575	0.01%
2018/10/16	0	0.00	2	24.60	25.05	-2	11,602	-0.02%
2018/10/15	5	24.10	0	0.00	24.10	5	11,581	0.04%
2018/10/12	16	23.88	10	24.55	24.60	6	11,548	0.05%
2018/10/11	2	23.85	12	24.48	23.80	-10	11,555	-0.09%
2018/10/09	9	25.63	0	0.00	25.30	9	11,273	0.08%
2018/10/08	6	26.25	1	26.30	25.95	5	11,195	0.04%
2018/10/05	5	25.70	8	25.51	25.75	-3	11,101	-0.03%
2018/10/04	9	25.45	0	0.00	25.30	9	11,139	0.08%
2018/10/03	7	26.18	0	0.00	26.10	7	11,135	0.06%
2018/10/01	5	26.95	3.2	27.14	26.90	1.8	11,253	0.02%
2018/09/28	0	0.00	2	27.35	27.40	-2	11,293	-0.02%
2018/09/27	0	0.00	5	26.50	27.10	-5	11,241	-0.04%
2018/09/26	0	0.00	2	27.00	26.80	-2	11,094	-0.02%
2018/09/25	0	0.00	2	27.05	27.20	-2	11,034	-0.02%
2018/09/21	6	26.83	0	0.00	27.15	6	11,029	0.05%
2018/09/18	31	27.45	3	27.55	27.45	28	10,838	0.26%
2018/09/17	0	0.00	1	27.10	26.80	-1	10,658	-0.01%
2018/09/14	0	0.00	3	26.72	26.65	-3	10,640	-0.03%
2018/09/13	7	25.93	38	25.95	25.85	-31	10,513	-0.29%
2018/09/10	10	27.10	1	26.90	26.90	9	10,148	0.09%
2018/09/07	2	27.20	15	27.17	27.20	-13	10,171	-0.13%
2018/09/06	1	27.60	0	0.00	27.75	1	10,126	0.01%
2018/09/05	2	27.60	10	27.60	27.40	-8	9,991	-0.08%
2018/08/31	0	0.00	1	27.35	27.55	-1	9,997	-0.01%
2018/08/30	1	27.15	20	27.28	27.40	-19	9,871	-0.19%
2018/08/29	1	26.80	11	26.95	27.05	-10	9,710	-0.10%
2018/08/28	11	26.80	14	27.07	26.90	-3	9,576	-0.03%
2018/08/27	1	27.30	11	27.21	27.40	-10	9,682	-0.10%
2018/08/24	3	26.90	12	26.99	27.05	-9	9,565	-0.09%
2018/08/23	0	0.00	7	26.52	26.90	-7	9,612	-0.07%
2018/08/22	0	0.00	30	26.18	26.25	-30	9,370	-0.32%
2018/08/21	0	0.00	4	26.10	25.90	-4	9,313	-0.04%
2018/08/20	0	0.00	3	25.85	25.90	-3	9,167	-0.03%
2018/08/17	22	25.90	3	25.90	25.90	19	9,209	0.21%
2018/08/16	0	0.00	4	25.36	25.50	-4	9,012	-0.04%
2018/08/15	11	24.06	3	24.93	25.00	8	8,794	0.09%
2018/08/14	0	0.00	1	24.60	24.65	-1	8,484	-0.01%
2018/08/13	0	0.00	16	24.57	24.60	-16	8,542	-0.19%
2018/08/09	0	0.00	1	24.80	24.65	-1	8,570	-0.01%
2018/08/08	0	0.00	10.2	24.60	24.80	-10.2	8,713	-0.12%
2018/08/06	1	24.70	48	24.73	24.80	-47	8,654	-0.54%
2018/08/03	1	24.40	3	24.45	24.50	-2	8,557	-0.02%
2018/08/02	0	0.00	20	24.33	24.40	-20	8,632	-0.23%
2018/08/01	1	24.45	0	0.00	24.40	1	8,582	0.01%
2018/07/30	0	0.00	2	24.35	24.40	-2	8,526	-0.02%
2018/07/27	1	24.50	0	0.00	24.30	1	8,522	0.01%
2018/07/25	0	0.00	2	23.95	23.95	-2	8,335	-0.02%
2018/07/23	0	0.00	12	23.95	24.05	-12	8,174	-0.15%
2018/07/20	1	24.10	0	0.00	24.00	1	8,116	0.01%
2018/07/19	0	0.00	13	24.00	24.00	-13	8,108	-0.16%
2018/07/18	0	0.00	10	23.80	23.90	-10	8,044	-0.12%
2018/07/16	0	0.00	1	23.25	23.40	-1	7,875	-0.01%
2018/07/13	10	23.23	0	0.00	23.20	10	7,842	0.13%
2018/07/12	5	22.85	0	0.00	23.10	5	7,832	0.06%
2018/07/11	3	24.25	0	0.00	24.30	3	7,736	0.04%
2018/07/10	9	24.42	3	24.40	24.40	6	7,751	0.08%
2018/07/09	10	24.15	0	0.00	24.25	10	7,726	0.13%
2018/07/05	10	23.85	0	0.00	23.70	10	7,763	0.13%
2018/07/04	0	0.00	6	23.95	23.95	-6	7,814	-0.08%
2018/07/03	29	23.73	0	0.00	23.75	29	7,912	0.37%
2018/07/02	1	23.95	0	0.00	23.75	1	7,949	0.01%
2018/06/29	3	23.65	0	0.00	23.95	3	7,945	0.04%
2018/06/28	1	23.85	0	0.00	23.70	1	7,857	0.01%
2018/06/27	6	24.30	0	0.00	24.25	6	7,864	0.08%
2018/06/25	6	24.54	0	0.00	24.20	6	8,001	0.07%
2018/06/22	5	24.60	1	24.65	24.80	4	7,981	0.05%
2018/06/21	9	24.86	3	24.95	24.90	6	7,879	0.08%
2018/06/20	6	24.42	60	24.56	24.75	-54	7,912	-0.68%
2018/06/19	5	24.45	15	24.50	24.55	-10	7,898	-0.13%
2018/06/14	5	24.20	2	24.25	24.20	3	7,677	0.04%
2018/06/13	21	24.60	0	0.00	24.30	21	7,582	0.28%
2018/06/12	0	0.00	1	24.75	24.70	-1	7,660	-0.01%
2018/06/11	0	0.00	1	24.65	24.70	-1	7,611	-0.01%
2018/06/08	5	24.55	2	24.70	24.60	3	7,559	0.04%
2018/06/07	0	0.00	10	24.70	24.70	-10	7,531	-0.13%
2018/06/06	10	24.60	1	24.60	24.70	9	7,572	0.12%
2018/06/05	0	0.00	2	24.45	24.65	-2	7,572	-0.03%
2018/06/04	20	24.40	34	24.44	24.50	-14	7,534	-0.19%
2018/06/01	0	0.00	1	24.25	23.90	-1	7,368	-0.01%
2018/05/31	0	0.00	114	24.22	24.25	-114	7,278	-1.57%	大賣/鉅額交易
2018/05/30	10	23.75	10	23.80	23.75	0	7,141	0.00%
2018/05/29	0	0.00	6	23.95	24.05	-6	7,165	-0.08%
2018/05/28	20	23.75	0	0.00	23.70	20	7,118	0.28%
2018/05/25	0	0.00	5	23.64	23.65	-5	7,132	-0.07%
2018/05/24	1	23.20	2	23.40	23.45	-1	7,043	-0.01%
2018/05/23	0	0.00	15	23.28	23.25	-15	7,064	-0.21%
2018/05/22	1	23.20	0	0.00	23.15	1	7,069	0.01%
2018/05/18	2	23.00	0	0.00	22.85	2	7,055	0.03%
2018/05/16	11	22.87	1	23.00	23.05	10	7,047	0.14%
2018/05/15	0	0.00	1	23.15	23.15	-1	7,032	-0.01%
2018/05/10	5	22.90	10	23.05	23.00	-5	7,157	-0.07%
2018/05/07	0	0.00	2	22.60	22.55	-2	7,217	-0.03%
2018/05/04	0	0.00	8	22.47	22.65	-8	7,310	-0.11%
2018/05/02	2	22.78	0	0.00	22.80	2	7,485	0.03%
2018/04/26	20	22.25	0	0.00	22.25	20	7,990	0.25%
2018/04/25	10	22.30	1	22.45	22.40	9	8,005	0.11%
2018/04/24	0	0.00	6	22.50	22.45	-6	8,314	-0.07%
2018/04/20	5	22.61	0	0.00	22.65	5	8,571	0.06%
2018/04/19	10	22.70	20	22.70	22.80	-10	8,568	-0.12%
2018/04/17	0	0.00	21	22.40	22.50	-21	8,789	-0.24%
2018/04/13	3	22.88	3	22.80	22.75	0	8,767	0.00%
2018/04/11	0	0.00	1	23.20	23.10	-1	8,625	-0.01%
2018/04/09	1	23.00	0	0.00	23.05	1	8,713	0.01%
2018/04/02	3	23.22	0	0.00	23.35	3	8,918	0.03%
2018/03/30	12	23.07	0	0.00	23.05	12	8,946	0.13%
2018/03/28	22	23.01	0	0.00	23.30	22	8,757	0.25%
2018/03/27	1	23.40	0	0.00	23.35	1	8,698	0.01%
2018/03/23	2	22.70	5	22.90	23.05	-3	8,743	-0.03%
2018/03/22	4	23.35	0	0.00	23.40	4	8,794	0.05%
2018/03/20	1	22.95	15	23.15	23.30	-14	8,991	-0.16%
2018/03/16	0.2	22.95	0	0.00	23.05	0.2	9,093	0.00%
2018/03/14	103	23.05	0	0.00	23.05	103	8,974	1.15%	大買/鉅額交易
2018/03/12	1	23.05	0	0.00	22.95	1	8,973	0.01%
2018/03/09	0	0.00	3	22.95	23.10	-3	8,909	-0.03%
2018/03/08	3	22.90	0	0.00	22.90	3	8,909	0.03%
2018/03/07	1	22.90	0	0.00	22.90	1	8,869	0.01%
2018/03/05	4	22.90	1	22.95	22.85	3	9,134	0.03%
2018/03/02	12	23.05	0	0.00	23.10	12	9,083	0.13%
2018/02/26	2	23.63	6	23.76	23.55	-4	8,887	-0.05%
2018/02/23	7	23.47	0	0.00	23.55	7	8,807	0.08%
2018/02/22	1	23.20	0	0.00	23.25	1	8,882	0.01%
2018/02/21	0	0.00	10	23.10	23.35	-10	8,937	-0.11%
2018/02/12	12	22.59	0	0.00	22.65	12	8,954	0.13%
2018/02/09	0	0.00	40	22.27	22.60	-40	9,153	-0.44%
2018/02/08	2	22.95	10	22.90	22.90	-8	9,177	-0.09%
2018/02/07	12	22.85	2	23.00	22.80	10	9,245	0.11%
2018/02/06	22	22.53	70	22.73	22.45	-48	9,131	-0.53%
2018/02/05	0	0.00	20	23.30	23.25	-20	9,198	-0.22%
2018/02/02	0	0.00	20	23.55	23.70	-20	9,230	-0.22%
2018/01/31	2	23.55	0	0.00	23.80	2	9,440	0.02%
2018/01/30	8	23.61	0	0.00	23.55	8	9,389	0.09%
2018/01/29	21	24.09	0.5	24.05	24.10	20.5	9,310	0.22%
2018/01/26	10	24.20	0	0.00	24.35	10	9,200	0.11%
2018/01/25	25	24.22	5	24.25	24.25	20	9,096	0.22%
2018/01/24	40	24.04	5	24.00	24.10	35	8,976	0.39%
2018/01/23	17	23.91	0	0.00	23.95	17	9,028	0.19%
2018/01/22	50	24.07	53	24.04	24.05	-3	8,946	-0.03%
2018/01/18	71	23.81	21	23.88	23.75	50	8,662	0.58%
2018/01/17	3	23.40	5	23.45	23.50	-2	8,442	-0.02%
2018/01/16	5	23.28	0	0.00	23.30	5	8,235	0.06%
2018/01/15	2	23.25	0	0.00	23.30	2	8,203	0.02%
2018/01/12	12	23.34	6	23.15	23.20	6	8,349	0.07%
2018/01/11	24	23.03	1	22.90	22.85	23	8,311	0.28%
2018/01/10	13	23.35	44	24.10	23.45	-31	8,202	-0.38%
2018/01/08	50	24.15	53	24.35	24.40	-3	8,215	-0.04%
2018/01/05	16	24.25	0	0.00	24.20	16	8,199	0.20%
2018/01/04	50	24.45	0	0.00	24.40	50	8,231	0.61%
2018/01/03	0	0.00	4	24.45	24.40	-4	8,300	-0.05%
2018/01/02	0	0.00	116	24.29	24.25	-116	8,168	-1.42%	大賣/鉅額交易