英業達 (2356)-兆豐-新營券商分點個股進出

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
50.7
漲跌
▼0.3
漲幅
-0.59%
成交量
46,979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: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-新營券商分點個股進出

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-新營券商分點個股進出
兆豐-新營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
2024/11/22	43	51.24	11.2	51.38	50.70	31.8	29,784	0.11%
2024/11/21	25.1	51.20	38	51.22	51.00	-12.9	29,252	-0.04%
2024/11/20	18	49.56	5	49.97	49.00	13	28,476	0.05%
2024/11/19	15	49.60	20	49.72	49.20	-5	28,204	-0.02%
2024/11/18	43	49.73	40.1	49.47	48.90	2.9	28,674	0.01%
2024/11/15	20	49.87	3	50.15	49.25	17	28,140	0.06%
2024/11/14	11	50.25	22	50.55	50.00	-11	27,995	-0.04%
2024/11/13	18	50.84	13	51.10	51.00	5	27,733	0.02%
2024/11/12	119.1	51.26	4	51.35	50.60	115.1	27,894	0.41%	大買/鉅額交易
2024/11/11	25.1	53.95	115.1	53.95	54.10	-90	26,518	-0.34%	大賣/
2024/11/08	91	53.35	48.1	52.88	52.40	42.9	25,128	0.17%
2024/11/07	55	52.26	54.2	52.74	52.50	0.8	24,460	0.00%
2024/11/06	32	52.52	57.1	52.41	52.10	-25.1	23,751	-0.11%
2024/11/05	29.2	48.55	61.2	48.55	50.20	-32	21,681	-0.15%
2024/11/04	5	45.72	8	45.92	45.95	-3	20,493	-0.01%
2024/11/01	3.2	45.27	3	45.65	45.70	0.2	20,988	0.00%
2024/10/30	3	45.88	10	45.45	45.40	-7	21,234	-0.03%
2024/10/29	0	44.95	2	44.95	45.65	-2	21,508	-0.01%
2024/10/28	5	45.78	1	45.30	45.40	4	21,708	0.02%
2024/10/25	12	45.95	12	46.05	46.30	0	21,819	0.00%
2024/10/24	3	45.73	3	45.45	45.20	0	22,355	0.00%
2024/10/23	9.1	46.05	17	45.63	45.85	-7.9	22,689	-0.03%
2024/10/22	6.1	45.98	9	46.02	46.00	-3	22,828	-0.01%
2024/10/21	4	45.50	5	45.68	45.60	-1	23,182	0.00%
2024/10/18	31	46.03	8	45.79	45.50	23	23,584	0.10%
2024/10/17	0	0.00	2	45.38	45.50	-2	24,131	-0.01%
2024/10/16	4	44.20	5	44.69	44.80	-1	24,748	0.00%
2024/10/15	6	45.06	40.2	45.13	44.90	-34.2	25,251	-0.14%
2024/10/14	6	44.38	0	0.00	44.20	6	27,071	0.02%
2024/10/11	25	44.60	27	44.57	44.40	-2	28,696	-0.01%
2024/10/09	34.2	44.86	38	44.60	44.20	-3.8	30,194	-0.01%
2024/10/08	18.1	42.37	0	0.00	42.20	18.1	29,939	0.06%
2024/10/07	8	43.07	6	42.89	43.20	2	29,969	0.01%
2024/10/04	11	44.22	5	43.92	43.80	6	29,976	0.02%
2024/10/01	27	43.80	13	44.40	44.40	14	30,763	0.05%
2024/09/30	16	43.65	0	0.00	43.10	16	30,877	0.05%
2024/09/27	5	44.39	10	44.45	44.35	-5	30,855	-0.02%
2024/09/26	4	43.58	12	43.99	43.65	-8	30,817	-0.03%
2024/09/25	4	43.94	19	44.11	43.85	-15	30,744	-0.05%
2024/09/24	8	43.01	0	0.00	43.30	8	30,618	0.03%
2024/09/23	6	43.65	4	43.64	43.70	2	30,619	0.01%
2024/09/20	4	43.28	1	43.35	43.20	3	30,808	0.01%
2024/09/19	2	42.60	24	42.91	43.85	-22	30,970	-0.07%
2024/09/18	10.2	42.78	1	42.60	42.50	9.2	31,322	0.03%
2024/09/16	3	43.35	8	43.47	43.55	-5	31,613	-0.02%
2024/09/13	0	0.00	4	42.88	43.05	-4	32,530	-0.01%
2024/09/12	15	42.80	6	42.70	42.85	9	33,280	0.03%
2024/09/11	2	41.43	5	41.60	41.35	-3	33,209	-0.01%
2024/09/10	24.1	41.83	6	41.89	41.45	18.1	33,436	0.05%
2024/09/09	19	42.13	1	42.35	42.25	18	33,539	0.05%
2024/09/06	18	43.11	3	43.07	43.30	15	34,432	0.04%
2024/09/05	3.2	42.60	3	42.80	41.80	0.2	34,826	0.00%
2024/09/04	10.5	42.41	19	42.59	42.25	-8.5	35,387	-0.02%
2024/09/03	9	44.74	11	44.80	44.60	-2	35,390	-0.01%
2024/09/02	22	45.71	4	45.65	45.45	18	35,440	0.05%
2024/08/30	0	0.00	2	45.80	45.60	-2	35,672	-0.01%
2024/08/29	7	45.54	3	45.83	45.80	4	35,878	0.01%
2024/08/28	6	46.37	9	46.41	46.60	-3	36,494	-0.01%
2024/08/27	1	45.80	0	0.00	46.00	1	37,017	0.00%
2024/08/26	4	46.43	3	46.45	46.00	1	37,228	0.00%
2024/08/23	3	44.92	9	44.94	45.50	-6	37,328	-0.02%
2024/08/22	5	45.38	5	45.55	45.40	0	37,919	0.00%
2024/08/21	29	46.17	6	45.90	45.35	23	38,297	0.06%
2024/08/20	23	45.99	2	46.05	45.90	21	38,158	0.06%
2024/08/19	3	47.42	0	0.00	47.10	3	38,020	0.01%
2024/08/16	1	47.70	6	47.78	47.55	-5	38,811	-0.01%
2024/08/15	2	47.85	1	47.90	47.35	1	38,995	0.00%
2024/08/14	22	47.98	10.4	47.68	47.70	11.6	39,254	0.03%
2024/08/13	14	48.23	1	48.35	47.80	13	39,065	0.03%
2024/08/12	7	47.86	33.1	47.61	48.30	-26.1	40,003	-0.07%
2024/08/09	18	45.85	24	46.45	46.15	-6	41,267	-0.01%
2024/08/08	37	44.59	7	44.46	44.20	30	41,889	0.07%
2024/08/07	14.1	44.41	4	44.84	44.70	10.1	41,849	0.02%
2024/08/06	13	43.64	14	43.59	42.95	-1	42,300	0.00%
2024/08/05	17.1	44.31	7	44.03	43.35	10.1	41,900	0.02%
2024/08/02	6	48.32	0	0.00	47.80	6	42,073	0.01%
2024/08/01	6	49.66	13	49.51	49.65	-7	41,833	-0.02%
2024/07/31	4	47.66	7	48.27	47.70	-3	41,593	-0.01%
2024/07/30	7.1	46.50	12	46.98	47.30	-5	41,358	-0.01%
2024/07/29	44.3	47.89	12.5	47.70	47.00	31.8	41,220	0.08%
2024/07/26	30.2	49.82	7.5	49.65	49.50	22.7	40,585	0.06%
2024/07/23	8	51.71	6.1	51.67	51.60	1.9	40,254	0.00%
2024/07/22	25.1	52.06	2.8	52.50	51.40	22.3	40,188	0.06%
2024/07/19	55	54.59	2	55.00	53.60	53	39,814	0.13%
2024/07/18	64.1	55.05	21	54.64	54.60	43.1	39,744	0.11%
2024/07/17	24.4	57.33	12	57.46	56.40	12.4	38,942	0.03%
2024/07/16	20	56.08	14	56.32	56.10	6	38,597	0.02%
2024/07/15	82.5	58.14	19.4	59.73	56.60	63.1	38,578	0.16%
2024/07/12	6.4	58.63	73	58.84	59.00	-66.6	36,813	-0.18%
2024/07/11	13	57.46	67.1	57.88	58.10	-54.1	35,424	-0.15%
2024/07/10	11	56.78	39.2	56.94	57.00	-28.2	34,222	-0.08%
2024/07/09	9.1	55.94	6	55.93	56.00	3.1	33,972	0.01%
2024/07/08	11	56.18	8	56.49	56.30	3	33,963	0.01%
2024/07/05	16.1	56.94	17	57.49	56.40	-1	33,926	0.00%
2024/07/04	3	56.03	5	56.10	56.10	-2	33,249	-0.01%
2024/07/03	8	55.41	7	55.41	55.30	1	33,468	0.00%
2024/07/02	5	55.60	1	55.80	55.60	4	33,806	0.01%
2024/07/01	0	0.00	11	56.25	56.20	-11	34,337	-0.03%
2024/06/28	2	56.20	9	56.01	55.80	-7	34,737	-0.02%
2024/06/27	7	55.41	3	55.43	55.60	4	35,544	0.01%
2024/06/26	12	56.39	23	56.37	56.30	-11	38,810	-0.03%
2024/06/25	15	55.65	9	55.98	56.70	6	39,226	0.02%
2024/06/24	16	56.81	11.1	56.93	57.00	4.9	39,599	0.01%
2024/06/21	9	56.46	12.2	56.29	56.60	-3.2	40,663	-0.01%
2024/06/20	16.2	56.88	51	57.12	57.20	-34.8	42,520	-0.08%
2024/06/19	25	56.10	77	56.08	56.20	-52	46,809	-0.11%
2024/06/18	0	0.00	1	55.20	54.80	-1	46,730	0.00%
2024/06/17	7	54.54	15	54.62	54.50	-8	47,715	-0.02%
2024/06/14	14.1	55.22	6	55.27	55.40	8.1	48,556	0.02%
2024/06/13	9	55.84	69	55.42	55.70	-60	48,707	-0.12%
2024/06/12	18	53.66	17	53.89	53.70	1	48,391	0.00%
2024/06/11	20.1	53.71	16	53.24	52.90	4.1	48,507	0.01%
2024/06/07	27	53.16	3	53.03	53.00	24	48,804	0.05%
2024/06/06	13	53.92	0	0.00	53.70	13	48,606	0.03%
2024/06/05	11	54.01	6	54.55	53.90	5	48,792	0.01%
2024/06/04	19	54.74	18	54.40	54.40	1	48,882	0.00%
2024/06/03	15	54.97	25	55.76	54.70	-10	48,958	-0.02%
2024/05/31	42	54.26	1.1	54.99	53.50	41	48,477	0.08%
2024/05/30	62	54.52	0	0.00	54.40	62	48,280	0.13%
2024/05/29	9	55.98	6	55.97	55.80	3	48,366	0.01%
2024/05/28	14	56.47	47	56.27	56.40	-33	48,393	-0.07%
2024/05/27	15	55.98	42	55.83	56.00	-27	47,940	-0.06%
2024/05/24	5	54.54	32	54.63	55.00	-27	47,884	-0.06%
2024/05/23	66.2	54.12	4	54.05	54.00	62.2	47,881	0.13%
2024/05/22	18.3	55.51	51	55.42	55.70	-32.7	48,095	-0.07%
2024/05/21	3	54.30	10	54.39	54.50	-7	48,281	-0.01%
2024/05/20	33.7	53.77	7	53.89	53.40	26.7	48,296	0.06%
2024/05/17	29	53.56	14	53.19	53.50	15	48,261	0.03%
2024/05/16	53	53.57	16	53.68	53.00	37	48,377	0.08%
2024/05/15	74.2	55.24	47.3	55.08	54.50	26.9	48,175	0.06%
2024/05/14	14.3	57.98	33	58.08	59.00	-18.7	48,292	-0.04%
2024/05/13	14	56.51	13	56.66	56.80	1	47,778	0.00%
2024/05/10	9.1	56.08	87.1	56.14	57.00	-78	47,990	-0.16%
2024/05/09	3	54.30	3	54.43	54.60	0	47,504	0.00%
2024/05/08	37.1	54.61	40.3	55.09	54.40	-3.2	47,922	-0.01%
2024/05/07	12	52.81	2	52.20	52.80	10	48,030	0.02%
2024/05/06	12.1	52.62	1	53.00	52.40	11.1	48,531	0.02%
2024/05/03	2.1	52.36	0	0.00	52.00	2.1	49,269	0.00%
2024/05/02	7	52.36	0	0.00	52.50	7	50,453	0.01%
2024/04/30	5	53.32	0	0.00	53.10	5	51,801	0.01%
2024/04/29	22	53.89	14	53.83	53.80	8	54,286	0.01%
2024/04/26	14	53.46	2	53.80	53.30	12	58,219	0.02%
2024/04/25	4	53.28	1.1	53.69	53.20	2.9	59,561	0.00%
2024/04/24	9.1	54.16	15.1	53.88	54.30	-6	59,688	-0.01%
2024/04/23	2	51.50	3	51.60	51.40	-1	59,848	0.00%
2024/04/22	17.1	51.82	7	51.94	50.80	10.1	60,044	0.02%
2024/04/19	35.1	53.22	6.1	53.23	53.00	29	60,191	0.05%
2024/04/18	10	54.07	6	53.87	53.70	4	60,271	0.01%
2024/04/17	15.2	54.13	26	53.85	54.10	-10.8	60,515	-0.02%
2024/04/16	29.1	54.24	8	54.91	53.90	21.1	60,897	0.03%
2024/04/15	46	56.23	34	56.36	56.00	12	61,158	0.02%
2024/04/12	24.4	57.60	28	57.47	57.40	-3.7	61,335	-0.01%
2024/04/11	26	57.69	14	57.54	58.00	12	61,743	0.02%
2024/04/10	9.1	57.96	0	0.00	57.80	9.1	61,910	0.01%
2024/04/09	118.1	58.08	7	58.09	57.80	111.1	62,145	0.18%	大買/鉅額交易
2024/04/08	41.1	58.69	12	58.88	58.30	29.1	62,575	0.05%
2024/04/03	36.3	59.43	32	59.29	59.20	4.3	63,174	0.01%
2024/04/02	9.2	58.81	1	59.10	59.00	8.2	64,211	0.01%
2024/04/01	38.4	59.44	58	59.48	58.80	-19.6	64,903	-0.03%
2024/03/29	116.4	60.33	118	60.42	59.70	-1.6	65,111	0.00%	大買/大賣/
2024/03/28	22	58.08	41	58.19	58.50	-19	63,677	-0.03%
2024/03/27	24	58.12	14	58.16	58.70	10	64,941	0.02%
2024/03/26	42	57.86	16	57.57	57.30	26	67,153	0.04%
2024/03/25	94	59.22	23	60.15	59.00	71	68,852	0.10%
2024/03/22	119	60.63	181.5	60.67	61.10	-62.5	67,978	-0.09%	大買/大賣/
2024/03/21	10	55.87	64	55.83	56.20	-54	64,559	-0.08%
2024/03/20	43.1	55.19	13	55.75	54.30	30.1	70,266	0.04%
2024/03/19	18.1	56.20	20	56.14	56.10	-1.9	69,501	0.00%
2024/03/18	8	54.73	41.1	55.18	55.70	-33.1	68,858	-0.05%
2024/03/15	51	54.62	19	55.55	54.10	32	68,641	0.05%
2024/03/14	37	54.87	25	55.93	54.90	12	68,074	0.02%
2024/03/13	33	55.77	24	56.64	54.70	9	67,758	0.01%
2024/03/12	3	54.97	14	55.43	55.60	-11	66,957	-0.02%
2024/03/11	18	55.93	20	55.72	54.90	-2	67,023	0.00%
2024/03/08	17	54.39	9.6	54.93	54.20	7.4	66,858	0.01%
2024/03/07	17.1	55.65	11	56.01	55.10	6.1	66,625	0.01%
2024/03/06	14.1	56.37	10	56.49	56.60	4.1	66,404	0.01%
2024/03/05	3	56.03	30	56.39	56.50	-27	67,155	-0.04%
2024/03/04	22.1	55.99	52	55.87	55.60	-29.9	66,969	-0.04%
2024/03/01	16	55.75	45.9	56.01	56.00	-29.9	66,771	-0.04%
2024/02/29	2	54.60	13	54.80	55.00	-11	66,756	-0.02%
2024/02/27	14.1	53.74	21	54.43	54.10	-6.9	66,677	-0.01%
2024/02/26	11	55.24	12	55.08	55.00	-1	66,400	0.00%
2024/02/23	40.1	55.88	40	56.56	55.10	0.1	66,815	0.00%
2024/02/22	56	56.69	43	56.80	56.30	13	67,141	0.02%
2024/02/21	16	56.51	10.5	56.68	56.60	5.5	66,636	0.01%
2024/02/20	11	56.80	9	56.61	57.00	2	66,559	0.00%
2024/02/19	37.5	57.08	10	57.10	56.50	27.5	66,604	0.04%
2024/02/16	30	58.19	45.4	57.92	58.10	-15.4	66,459	-0.02%
2024/02/15	113.5	58.06	115	58.17	58.00	-1.5	65,602	0.00%	大買/大賣/
2024/02/05	69.3	56.45	28	56.54	56.50	41.3	64,313	0.06%
2024/02/02	6.7	56.03	17	56.24	56.30	-10.4	63,794	-0.02%
2024/02/01	17	54.95	134	54.21	55.30	-117	63,288	-0.18%	大賣/鉅額交易
2024/01/31	11	55.29	31	55.27	54.90	-20	63,318	-0.03%
2024/01/30	21.5	56.06	31	56.27	56.10	-9.5	62,977	-0.02%
2024/01/29	176.1	55.81	8	55.69	55.80	168.1	62,250	0.27%	大買/鉅額交易
2024/01/26	53	55.61	28	55.77	55.40	25	61,744	0.04%
2024/01/25	208	57.34	230.3	56.39	56.20	-22.3	61,265	-0.04%	大買/大賣/
2024/01/24	90	57.46	171.1	57.26	56.50	-81.1	60,233	-0.13%	大賣/
2024/01/23	104.3	56.61	128.2	56.64	57.20	-23.9	59,201	-0.04%	大買/大賣/
2024/01/22	307.5	54.43	205.3	55.33	56.00	102.2	57,007	0.18%	大買/大賣/鉅額交易
2024/01/19	202	50.81	193.1	51.48	51.90	8.9	53,081	0.02%	大買/大賣/
2024/01/18	16.2	49.52	18	49.03	49.25	-1.8	51,791	0.00%
2024/01/17	27.1	49.39	17	49.46	49.05	10.1	51,676	0.02%
2024/01/16	60	50.48	51	50.27	50.10	9	51,325	0.02%
2024/01/15	46	50.87	6.4	51.21	50.50	39.6	51,180	0.08%
2024/01/12	32	51.32	44.1	51.27	51.10	-12.1	51,059	-0.02%
2024/01/11	63.4	50.32	56	50.70	51.00	7.4	50,796	0.01%
2024/01/10	21	49.76	30	49.96	49.05	-9	51,164	-0.02%
2024/01/09	93.8	51.24	44	51.05	50.20	49.8	51,011	0.10%
2024/01/08	78.2	51.75	35	51.87	51.20	43.2	50,501	0.09%
2024/01/05	23	51.29	15	51.70	50.80	8	50,575	0.02%
2024/01/04	29	50.79	28	50.83	51.00	1	50,266	0.00%
2024/01/03	30	50.92	47	50.81	50.80	-17	50,643	-0.03%
2024/01/02	15.6	51.60	30	51.57	51.10	-14.4	50,296	-0.03%
2023/12/29	32	52.76	55	52.43	52.80	-23	49,571	-0.05%
2023/12/28	33.4	52.84	140	52.73	52.60	-106.6	48,728	-0.22%	大賣/鉅額交易
2023/12/27	162.1	51.57	118.2	51.87	51.90	43.9	47,463	0.09%	大買/大賣/
2023/12/26	34	51.55	61.2	51.63	51.30	-27.2	47,306	-0.06%
2023/12/25	217.1	51.26	138.6	51.18	51.60	78.6	46,552	0.17%	大買/大賣/
2023/12/22	57.1	50.58	76.5	50.61	50.60	-19.4	44,661	-0.04%
2023/12/21	49.2	49.83	62.2	49.54	50.00	-13	42,887	-0.03%
2023/12/20	149.1	47.79	117.2	48.18	49.00	31.9	40,136	0.08%	大買/大賣/
2023/12/19	58.5	45.86	15	45.35	45.05	43.5	37,140	0.12%
2023/12/18	75.1	47.22	37	47.09	46.65	38.1	36,202	0.11%
2023/12/15	154.4	50.82	100.1	51.14	48.40	54.3	34,823	0.16%	大買/
2023/12/14	1	51.70	3.5	51.70	51.70	-2.5	28,816	-0.01%
2023/12/13	0	0.00	48	47.00	47.00	-48	28,862	-0.17%
2023/12/12	12.1	42.65	7	42.69	42.75	5.1	28,910	0.02%
2023/12/11	8	42.33	6.8	42.83	42.45	1.2	28,988	0.00%
2023/12/08	12.2	42.41	12	42.84	42.30	0.2	29,031	0.00%
2023/12/07	12	41.87	5	41.87	41.70	7	29,074	0.02%
2023/12/06	1.2	41.75	0	0.00	41.50	1.2	29,570	0.00%
2023/12/05	7	40.68	45	40.60	40.70	-38	29,603	-0.13%
2023/12/04	1	41.70	2	42.18	41.60	-1	29,667	0.00%
2023/12/01	13	41.98	6	42.08	41.95	7	30,018	0.02%
2023/11/30	31	41.91	1	42.40	42.40	30	30,138	0.10%
2023/11/29	75.2	42.10	0	0.00	41.60	75.2	29,278	0.26%
2023/11/28	2	41.25	3	41.40	41.65	-1	29,644	0.00%
2023/11/27	23.1	40.85	1.1	40.66	40.85	22	30,121	0.07%
2023/11/24	3	41.63	0	0.00	41.80	3	30,133	0.01%
2023/11/23	3.1	42.30	0	0.00	42.10	3.1	30,282	0.01%
2023/11/22	23.2	42.47	12	42.32	42.35	11.2	30,547	0.04%
2023/11/21	21.1	44.24	10.6	43.95	44.00	10.5	30,794	0.03%
2023/11/20	5	41.56	4	41.83	42.15	1	31,088	0.00%
2023/11/17	7.1	43.27	4	42.71	42.65	3.1	31,104	0.01%
2023/11/16	6.3	43.26	9	43.24	43.05	-2.7	31,872	-0.01%
2023/11/15	8	43.44	3	43.75	42.70	5	32,226	0.02%
2023/11/14	2	43.25	0	0.00	43.40	2	33,091	0.01%
2023/11/13	8	43.89	7	43.60	43.55	1	34,516	0.00%
2023/11/10	7.1	42.29	5	42.45	42.50	2.1	35,548	0.01%
2023/11/09	4	42.70	4	42.70	42.65	0	36,700	0.00%
2023/11/08	36	42.98	35.2	43.18	43.20	0.8	38,185	0.00%
2023/11/07	1	42.10	33	41.74	42.00	-32	38,708	-0.08%
2023/11/06	2	42.18	5	42.48	42.20	-3	39,818	-0.01%
2023/11/03	0.1	41.39	0	0.00	41.50	0.1	40,818	0.00%
2023/11/02	6	41.98	3	41.65	41.75	3	43,217	0.01%
2023/11/01	0	0.00	2	40.58	40.70	-2	44,417	0.00%
2023/10/31	8.1	41.14	3	40.93	40.20	5.1	46,049	0.01%
2023/10/30	6.1	42.05	3	41.90	41.90	3.1	46,089	0.01%
2023/10/27	6	43.12	4	43.08	42.95	2	46,194	0.00%
2023/10/26	1	43.15	2	43.43	43.00	-1	46,717	0.00%
2023/10/25	8.1	44.08	7	44.28	43.95	1.1	47,083	0.00%
2023/10/24	1	44.50	0.1	44.45	44.60	1	47,368	0.00%
2023/10/23	3.1	44.04	8	43.56	43.45	-4.9	47,566	-0.01%
2023/10/20	2	43.15	6	43.38	43.65	-4	48,120	-0.01%
2023/10/19	7	43.64	18	43.28	43.45	-11	48,500	-0.02%
2023/10/18	1.1	43.74	12	43.88	44.50	-10.9	48,672	-0.02%
2023/10/17	4.2	45.56	12	45.73	44.95	-7.8	48,432	-0.02%
2023/10/16	5.1	46.02	2	46.18	46.20	3.1	52,411	0.01%
2023/10/13	3	46.75	6	46.91	47.35	-3	56,858	-0.01%
2023/10/12	15.1	48.31	2	49.10	48.25	13.1	57,896	0.02%
2023/10/11	21	48.79	3	50.22	48.10	18	61,021	0.03%
2023/10/06	2	50.90	3	51.03	51.10	-1	62,855	0.00%
2023/10/05	5	50.80	12	50.77	50.80	-7	65,797	-0.01%
2023/10/04	2	49.43	2	50.00	50.10	0	67,357	0.00%
2023/10/03	17	51.02	8	51.04	50.60	9	67,729	0.01%
2023/10/02	37	51.99	68	51.95	52.20	-31	68,251	-0.05%
2023/09/28	5	49.54	4.2	50.05	49.00	0.8	68,352	0.00%
2023/09/27	1	48.75	1	48.75	48.85	0	69,479	0.00%
2023/09/26	3	49.27	0	0.00	48.70	3	72,260	0.00%
2023/09/25	2.1	49.37	7	49.46	49.45	-5	73,332	-0.01%
2023/09/22	10	48.83	5	48.44	49.35	5	73,654	0.01%
2023/09/21	4	47.79	9	47.96	48.30	-5	73,761	-0.01%
2023/09/20	17.1	48.77	17	48.75	48.50	0.1	73,935	0.00%
2023/09/19	6.2	48.69	1	48.50	48.50	5.2	74,044	0.01%
2023/09/18	9.1	50.16	13	49.82	49.65	-4	74,353	-0.01%
2023/09/15	4	51.78	3	51.60	52.10	1	75,217	0.00%
2023/09/14	7	52.33	5.1	52.40	52.10	1.9	75,876	0.00%
2023/09/13	3	51.20	4	50.98	51.00	-1	76,812	0.00%
2023/09/12	20.5	51.66	3	52.13	51.30	17.5	78,697	0.02%
2023/09/11	16.5	52.53	7.3	51.77	52.10	9.2	80,801	0.01%
2023/09/08	49.2	54.15	10.1	54.30	54.00	39.1	83,063	0.05%
2023/09/07	9.1	55.03	9	55.27	54.80	0.1	84,842	0.00%
2023/09/06	28.1	56.83	51.9	56.85	56.60	-23.8	85,170	-0.03%
2023/09/05	15.1	55.14	18	55.54	55.90	-2.9	85,974	0.00%
2023/09/04	2	54.05	13	54.45	54.70	-11	85,837	-0.01%
2023/09/01	45.3	54.59	5	54.60	53.60	40.3	85,883	0.05%
2023/08/31	5.1	54.44	21	55.87	56.40	-15.9	85,586	-0.02%
2023/08/30	13.1	55.44	3	54.97	54.60	10.1	85,125	0.01%
2023/08/29	3	54.67	3	54.40	54.60	0	85,733	0.00%
2023/08/28	6	54.70	14	55.11	54.50	-8	85,958	-0.01%
2023/08/25	40	55.89	14	56.16	55.80	26	86,562	0.03%
2023/08/24	40	60.09	42	60.72	58.60	-2	87,756	0.00%
2023/08/23	10	58.81	17	58.93	59.20	-7	87,011	-0.01%
2023/08/22	32.1	58.86	36	58.99	58.20	-3.9	87,524	0.00%
2023/08/21	20	58.20	23	58.66	57.90	-3	87,458	0.00%
2023/08/18	28.5	58.18	21	56.96	57.00	7.5	86,941	0.01%
2023/08/17	31	57.96	58.3	58.37	59.50	-27.3	85,817	-0.03%
2023/08/16	40	57.06	18	56.86	58.00	22	84,487	0.03%
2023/08/15	11	55.36	17	55.24	54.60	-6	83,213	-0.01%
2023/08/14	66.1	54.33	36	54.63	53.10	30.1	82,167	0.04%
2023/08/11	31.3	58.19	30	58.15	57.50	1.3	80,782	0.00%
2023/08/10	22	56.94	11	56.45	57.50	11	80,145	0.01%
2023/08/09	45	60.34	32	59.81	59.50	13	79,227	0.02%
2023/08/08	117.5	62.57	80	61.97	60.90	37.5	78,243	0.05%	大買/
2023/08/07	42.1	61.16	59	61.95	63.80	-16.9	75,718	-0.02%
2023/08/04	30	57.46	15	57.43	58.00	15	74,143	0.02%
2023/08/02	21	60.19	12.3	58.96	58.90	8.7	72,302	0.01%
2023/08/01	16.2	62.35	33	62.05	64.10	-16.8	71,804	-0.02%
2023/07/31	26.1	67.20	39	66.06	63.70	-12.9	71,306	-0.02%
2023/07/28	15.1	66.29	17	66.45	69.90	-1.9	70,716	0.00%
2023/07/27	33	69.87	59	70.17	68.10	-26	70,096	-0.04%
2023/07/26	34.2	71.03	51.1	70.57	70.00	-17	69,645	-0.02%
2023/07/25	27.2	72.45	59.1	72.27	72.00	-31.9	69,272	-0.05%
2023/07/24	40.1	69.37	33.1	69.79	70.20	7	68,595	0.01%
2023/07/21	29.1	62.93	18	63.47	67.00	11.1	67,841	0.02%
2023/07/20	26	61.88	43	62.13	62.30	-17	67,291	-0.03%
2023/07/19	132	65.44	124	65.86	63.60	8	66,682	0.01%	大買/大賣/
2023/07/18	131	64.54	134.2	63.13	65.50	-3.2	62,257	-0.01%	大買/大賣/
2023/07/17	58	59.51	65.7	60.18	61.30	-7.7	57,471	-0.01%
2023/07/14	132	54.15	181	54.42	55.80	-49	56,001	-0.09%	大買/大賣/
2023/07/13	117.2	51.31	124	50.84	50.80	-6.8	52,594	-0.01%	大買/大賣/
2023/07/12	173	47.77	157	48.03	47.60	16	49,977	0.03%	大買/大賣/
2023/07/11	100	46.29	118	46.29	47.25	-18	47,003	-0.04%	大賣/
2023/07/10	19	44.78	12.6	44.81	44.40	6.4	45,407	0.01%
2023/07/07	23	45.24	30	44.78	44.60	-7	44,877	-0.02%
2023/07/06	63	45.06	19	45.42	44.70	44	44,048	0.10%
2023/07/05	78	45.95	63	45.73	45.20	15	43,005	0.03%
2023/07/04	81	46.51	117.3	47.49	47.15	-36.3	41,826	-0.09%	大賣/
2023/07/03	43	44.64	29	44.64	44.15	14	39,339	0.04%
2023/06/30	19	43.08	6	43.09	43.20	13	38,238	0.03%
2023/06/29	9	43.21	2	42.88	43.15	7	37,877	0.02%
2023/06/28	20	43.40	7	43.58	42.70	13	37,617	0.03%
2023/06/27	19	43.06	9	43.58	42.90	10	37,121	0.03%
2023/06/26	39	44.62	26	44.08	44.35	13	36,726	0.04%
2023/06/21	40	44.43	26	44.68	44.75	14	36,181	0.04%
2023/06/20	44.1	43.03	16	42.88	43.10	28.1	35,260	0.08%
2023/06/19	63.5	44.36	47	44.36	44.10	16.5	34,319	0.05%
2023/06/16	67.2	46.13	93	45.96	45.50	-25.8	33,315	-0.08%
2023/06/15	184	45.24	204.8	44.98	46.00	-20.8	31,181	-0.07%	大買/大賣/
2023/06/14	256	42.05	76	42.95	42.95	180	28,940	0.62%	大買/鉅額交易
2023/06/13	58	39.34	103	39.84	40.60	-45	26,175	-0.17%	大賣/
2023/06/12	48	37.31	4	37.60	36.95	44	24,184	0.18%
2023/06/09	19	37.96	49	37.97	38.65	-30	23,616	-0.13%
2023/06/08	1	36.15	5	36.40	36.40	-4	22,474	-0.02%
2023/06/07	9	36.61	8	36.80	36.75	1	22,362	0.00%
2023/06/06	8	35.77	2	35.85	36.20	6	22,047	0.03%
2023/06/05	3	35.95	1	36.30	36.25	2	21,671	0.01%
2023/06/02	20.5	36.49	16	36.68	36.25	4.5	21,387	0.02%
2023/06/01	12	35.55	5	35.75	35.55	7	20,473	0.03%
2023/05/31	44	36.68	4	37.30	36.85	40	19,836	0.20%
2023/05/30	58	38.19	36	38.00	37.70	22	18,765	0.12%
2023/05/29	8	35.44	41	37.50	37.50	-33	16,715	-0.20%
2023/05/26	22	33.77	51	33.74	34.10	-29	15,970	-0.18%
2023/05/25	13	32.35	26	32.58	33.25	-13	14,823	-0.09%
2023/05/24	2	30.58	0	0.00	30.85	2	13,858	0.01%
2023/05/23	0	0.00	6	30.68	31.00	-6	13,517	-0.04%
2023/05/22	11.1	30.45	1	30.55	30.55	10.1	13,328	0.08%
2023/05/19	0	0.00	5	31.47	31.45	-5	13,051	-0.04%
2023/05/18	0	30.55	0	0.00	30.55	0	12,907	0.00%
2023/05/17	2	30.50	0	0.00	30.45	2	12,691	0.02%
2023/05/16	4	29.51	6	30.53	30.80	-2	12,377	-0.02%
2023/05/15	16	30.56	2	30.65	30.95	14	11,959	0.12%
2023/05/12	0	0.00	6	33.05	32.75	-6	11,532	-0.05%
2023/05/11	0	0.00	14	32.06	32.25	-14	11,303	-0.12%
2023/05/10	1	31.90	3	31.83	31.75	-2	11,233	-0.02%
2023/05/08	0	0.00	2	32.75	32.75	-2	11,238	-0.02%
2023/05/02	1	33.10	0	0.00	33.05	1	11,248	0.01%
2023/04/28	1	32.45	1	32.70	33.10	0	11,367	0.00%
2023/04/27	0	0.00	11	32.66	32.95	-11	11,262	-0.10%
2023/04/26	1	32.15	1	32.05	32.15	0	11,143	0.00%
2023/04/25	14	31.93	1	31.90	31.70	13	11,027	0.12%
2023/04/24	0	0.00	13	33.08	33.15	-13	10,974	-0.12%
2023/04/21	1	32.20	7	32.61	32.40	-6	10,852	-0.06%
2023/04/20	0	0.00	5	32.35	32.40	-5	10,731	-0.05%
2023/04/19	5	32.60	18	33.04	32.50	-13	10,702	-0.12%
2023/04/18	3	31.75	0	0.00	32.20	3	10,416	0.03%
2023/04/14	7	31.65	3	31.57	31.60	4	10,164	0.04%
2023/04/13	3	32.30	3	32.45	32.35	0	9,986	0.00%
2023/04/12	2	32.75	8	32.44	32.80	-6	9,851	-0.06%
2023/04/11	2	32.68	5.2	32.71	32.70	-3.2	9,721	-0.03%
2023/04/10	1	32.50	24	31.92	32.40	-23	9,573	-0.24%
2023/04/07	31	32.26	3	32.53	31.50	28	9,433	0.30%
2023/04/06	3	33.77	15	33.47	33.90	-12	9,086	-0.13%
2023/03/31	9	31.87	99	31.97	31.95	-90	8,699	-1.03%
2023/03/30	0	0.00	13	31.53	31.80	-13	8,866	-0.15%
2023/03/29	0	0.00	7	30.89	31.10	-7	9,034	-0.08%
2023/03/28	2	30.75	3	30.75	30.95	-1	9,280	-0.01%
2023/03/27	1	31.00	9	30.91	30.80	-8	9,646	-0.08%
2023/03/24	3	30.85	1	30.60	30.75	2	9,992	0.02%
2023/03/23	0	0.00	4	31.01	31.15	-4	9,873	-0.04%
2023/03/22	5	30.10	7	30.05	30.20	-2	9,624	-0.02%
2023/03/21	0	0.00	26.1	29.22	29.40	-26.1	9,451	-0.28%
2023/03/20	0	0.00	25	28.25	28.55	-25	9,251	-0.27%
2023/03/17	2	28.15	3.1	28.07	28.15	-1.1	9,191	-0.01%
2023/03/16	0	0.00	42	27.95	28.00	-42	8,909	-0.47%
2023/03/13	0	0.00	2	27.33	27.35	-2	8,704	-0.02%
2023/03/09	10	27.00	0	0.00	27.00	10	8,757	0.11%
2023/03/07	2	27.20	3	27.20	27.25	-1	9,541	-0.01%
2023/03/06	0	0.00	28	27.14	27.15	-28	9,643	-0.29%
2023/03/02	0	0.00	2	26.60	26.75	-2	9,839	-0.02%
2023/03/01	0	0.00	3	26.97	26.95	-3	9,858	-0.03%
2023/02/24	1	26.60	0.6	26.60	26.60	0.5	9,986	0.00%
2023/02/23	0	0.00	8	26.83	26.80	-8	10,027	-0.08%
2023/02/22	0	0.00	2	26.75	26.80	-2	10,049	-0.02%
2023/02/20	0	0.00	6	26.60	26.65	-6	10,176	-0.06%
2023/02/17	0	0.00	3	26.47	26.40	-3	10,240	-0.03%
2023/02/16	0	0.00	3.7	26.34	26.25	-3.7	10,728	-0.03%
2023/02/15	1	26.10	6	26.18	26.10	-5	10,693	-0.05%
2023/02/10	2	25.80	0	0.00	25.60	2	10,636	0.02%
2023/02/08	0	0.00	6	26.05	25.95	-6	10,590	-0.06%
2023/02/07	0.6	25.75	0	0.00	25.90	0.6	10,605	0.01%
2023/02/02	0	0.00	0.4	25.60	25.45	-0.4	10,576	0.00%
2023/02/01	0	0.00	1	25.45	25.50	-1	10,504	-0.01%
2023/01/31	1	25.20	0	0.00	25.25	1	10,513	0.01%
2023/01/30	1	25.45	0	0.00	25.55	1	10,439	0.01%
2023/01/12	8	25.56	1	25.70	25.60	7	10,624	0.07%
2023/01/11	3	26.20	1	26.30	26.20	2	10,671	0.02%
2023/01/10	0	0.00	2	26.55	26.55	-2	10,812	-0.02%
2023/01/06	0	0.00	3	26.20	26.10	-3	10,897	-0.03%
2023/01/04	0	0.00	0.2	26.17	26.10	-0.2	11,125	0.00%
2022/12/30	0	0.00	13	26.21	26.25	-13	11,283	-0.12%
2022/12/29	0	0.00	1	26.00	26.10	-1	11,293	-0.01%
2022/12/28	0	0.00	2	26.10	26.10	-2	11,294	-0.02%
2022/12/27	0	0.00	4	26.14	26.15	-4	11,317	-0.04%
2022/12/26	0	25.90	0	0.00	26.10	0	11,377	0.00%
2022/12/23	0	0.00	2	25.93	26.00	-2	11,477	-0.02%
2022/12/22	0	0.00	11	25.92	25.95	-11	11,717	-0.09%
2022/12/21	0	0.00	3	25.75	25.75	-3	11,571	-0.03%
2022/12/20	0	0.00	2	25.70	25.65	-2	11,263	-0.02%
2022/12/19	1	25.85	11	25.68	25.85	-10	11,060	-0.09%
2022/12/16	0	0.00	24	25.60	25.70	-24	10,546	-0.23%
2022/12/15	0	0.00	4	25.16	25.10	-4	10,187	-0.04%
2022/12/14	0	0.00	0.1	24.90	25.15	-0.1	10,184	0.00%
2022/12/13	0	0.00	0.1	24.79	24.70	-0.1	10,160	0.00%
2022/12/12	1	24.50	24	24.77	24.80	-23	10,099	-0.23%
2022/12/09	0	0.00	8	24.49	24.50	-8	10,221	-0.08%
2022/12/08	0	0.00	1	24.35	24.35	-1	10,237	-0.01%
2022/12/07	1	24.20	0	0.00	24.25	1	10,225	0.01%
2022/12/06	0	0.00	2	24.28	24.35	-2	10,168	-0.02%
2022/12/05	0	0.00	1	24.05	24.20	-1	10,140	-0.01%
2022/12/02	8	23.86	0	0.00	23.90	8	10,136	0.08%
2022/12/01	22	24.23	0	0.00	24.20	22	10,069	0.22%
2022/11/30	0.2	24.53	0.1	24.60	24.80	0.1	9,912	0.00%
2022/11/29	1	24.05	12.6	24.66	24.70	-11.6	9,347	-0.12%
2022/11/28	1	23.75	2.1	24.38	24.40	-1.1	9,318	-0.01%
2022/11/25	3.1	23.88	2.3	23.98	24.00	0.9	9,430	0.01%
2022/11/24	0	0.00	14.1	24.40	24.40	-14.1	9,410	-0.15%
2022/11/22	24	23.51	0	0.00	23.50	24	9,674	0.25%
2022/11/21	4	24.58	0	0.00	24.50	4	9,440	0.04%
2022/11/17	3	24.82	1	24.80	25.35	2	9,496	0.02%
2022/11/16	0	0.00	9	25.35	25.35	-9	9,488	-0.09%
2022/11/15	50	25.70	3	25.75	25.75	47	9,458	0.50%
2022/11/14	0	0.00	60	25.54	25.70	-60	9,372	-0.64%
2022/11/11	3	24.00	0	0.00	24.10	3	8,895	0.03%
2022/11/08	1	23.80	1	23.65	24.00	0	8,999	0.00%
2022/11/07	10.1	23.50	6	23.70	23.80	4.1	9,009	0.04%
2022/11/04	0	0.00	1	23.65	23.65	-1	9,049	-0.01%
2022/11/03	5	23.40	1.1	23.50	23.40	4	9,079	0.04%
2022/11/02	3	23.87	0	0.00	23.85	3	9,070	0.03%
2022/11/01	5	23.77	5	24.07	24.10	0	9,047	0.00%
2022/10/31	0	0.00	17.1	24.23	24.40	-17.1	9,057	-0.19%
2022/10/26	0	0.00	0	23.30	23.50	0	8,992	0.00%
2022/10/25	0	0.00	2	23.45	23.45	-2	8,981	-0.02%
2022/10/21	1	23.15	0	0.00	22.85	1	8,941	0.01%
2022/10/20	0	0.00	2	22.95	23.50	-2	8,949	-0.02%
2022/10/19	0.1	22.75	0	22.90	22.65	0.1	8,683	0.00%
2022/10/18	4	22.70	0.5	22.80	22.75	3.5	8,572	0.04%
2022/10/13	0	0.00	1	23.35	23.25	-1	8,296	-0.01%
2022/10/12	0	0.00	4	23.19	23.25	-4	8,198	-0.05%
2022/10/11	1	22.85	1	23.20	22.85	0	8,228	0.00%
2022/10/06	1	22.90	1	23.10	22.85	0	8,378	0.00%
2022/10/05	1	22.90	2	23.25	22.85	-1	8,514	-0.01%
2022/10/04	0	0.00	1	23.15	23.05	-1	8,562	-0.01%
2022/09/30	2	22.95	1	23.10	22.90	1	8,562	0.01%
2022/09/29	0	0.00	2	23.25	23.40	-2	8,545	-0.02%
2022/09/28	1	22.75	1.6	22.88	22.85	-0.6	8,323	-0.01%
2022/09/27	1	22.65	1.8	22.86	22.65	-0.8	8,155	-0.01%
2022/09/26	6	22.76	1	22.85	22.55	5	8,126	0.06%
2022/09/23	2	22.78	0	0.00	22.70	2	8,041	0.02%
2022/09/21	1	22.85	0	0.00	22.85	1	7,988	0.01%
2022/09/14	2	23.03	1	23.10	23.00	1	7,801	0.01%
2022/09/12	1	23.45	0	0.00	23.35	1	8,073	0.01%
2022/09/08	1	23.50	1	23.45	23.50	0	8,254	0.00%
2022/09/07	0	0.00	1	22.95	22.80	-1	8,205	-0.01%
2022/09/05	0	0.00	2	22.95	22.95	-2	8,192	-0.02%
2022/09/02	2	22.75	4	22.90	22.70	-2	8,215	-0.02%
2022/09/01	15	22.75	8	22.90	22.75	7	8,075	0.09%
2022/08/30	4	22.91	3	23.08	23.00	1	7,752	0.01%
2022/08/29	6	23.20	2	23.40	23.20	4	7,534	0.05%
2022/08/26	2	23.78	0	0.00	23.75	2	7,441	0.03%
2022/08/25	8	23.77	1	23.65	23.80	7	7,436	0.09%
2022/08/24	6	23.86	2	24.08	24.05	4	7,420	0.05%
2022/08/23	7	23.94	1	24.10	23.90	6	8,050	0.07%
2022/08/22	6	23.90	5	24.19	24.20	1	8,078	0.01%
2022/08/19	1.1	23.86	0	0.00	24.05	1.1	8,083	0.01%
2022/08/18	2	23.98	0	0.00	23.95	2	8,087	0.02%
2022/08/16	0	0.00	1	24.25	24.15	-1	8,097	-0.01%
2022/08/15	9.1	24.07	1	24.20	24.15	8.1	8,052	0.10%
2022/08/11	1	24.50	1	24.55	24.55	0	8,034	0.00%
2022/08/08	1	24.05	0	0.00	24.20	1	8,341	0.01%
2022/08/03	0	0.00	0.2	24.10	24.10	-0.2	8,533	0.00%
2022/08/02	0	0.00	2	23.95	23.75	-2	8,602	-0.02%
2022/08/01	0	0.00	2	23.80	23.70	-2	8,645	-0.02%
2022/07/28	2	23.50	3	23.57	23.60	-1	8,658	-0.01%
2022/07/26	3	22.95	5	23.00	23.00	-2	8,683	-0.02%
2022/07/25	0	0.00	2	23.25	23.30	-2	8,689	-0.02%
2022/07/22	0	0.00	7.2	22.98	22.95	-7.2	8,714	-0.08%
2022/07/21	6.1	22.76	1.3	22.90	22.75	4.8	8,727	0.05%
2022/07/20	3	22.60	0	0.00	22.55	3	8,704	0.03%
2022/07/18	3	22.13	2	22.28	22.20	1	8,777	0.01%
2022/07/15	21	22.63	1	22.45	22.45	20	8,674	0.23%
2022/07/14	9	22.77	0	0.00	22.70	9	8,603	0.10%
2022/07/13	1	24.00	0	0.00	24.00	1	8,414	0.01%
2022/07/12	3	23.48	1.2	23.79	23.70	1.8	8,238	0.02%
2022/07/11	1	24.10	2.4	24.14	24.10	-1.4	8,148	-0.02%
2022/07/08	2	24.10	0	0.00	24.00	2	8,092	0.02%
2022/07/07	3	24.03	0	0.00	24.00	3	8,154	0.04%
2022/07/06	1	24.30	1	24.45	24.10	0	8,154	0.00%
2022/06/27	0	0.00	3	25.43	25.40	-3	8,268	-0.04%
2022/06/24	0	0.00	1	25.15	25.15	-1	8,308	-0.01%
2022/06/23	0.5	24.95	0	0.00	24.85	0.5	8,336	0.01%
2022/06/22	0.2	24.85	2	24.88	24.80	-1.9	8,223	-0.02%
2022/06/21	0.3	25.05	0	0.00	24.95	0.3	8,083	0.00%
2022/06/17	5	24.95	5	24.75	25.15	0	7,839	0.00%
2022/06/15	16	25.38	0	0.00	25.30	16	7,760	0.21%
2022/06/13	1	25.05	1	25.30	25.45	0	7,832	0.00%
2022/06/10	1	25.40	1	25.60	25.45	0	7,756	0.00%
2022/06/06	0	0.00	14	25.94	26.10	-14	7,638	-0.18%
2022/06/01	2	25.53	0	0.00	25.55	2	7,829	0.03%
2022/05/31	1	25.75	0	0.00	25.80	1	7,836	0.01%
2022/05/30	0	0.00	14	26.08	26.15	-14	7,130	-0.20%
2022/05/27	1	25.65	2	25.75	25.70	-1	7,068	-0.01%
2022/05/25	0	0.00	1	25.85	25.65	-1	7,147	-0.01%
2022/05/24	0	0.00	4	25.48	25.40	-4	7,206	-0.06%
2022/05/20	3	25.80	4	26.10	25.95	-1	7,256	-0.01%
2022/05/19	0	0.00	1	25.85	26.15	-1	7,222	-0.01%
2022/05/17	34	26.15	39	26.17	26.00	-5	7,112	-0.07%
2022/05/16	0	0.00	2	26.33	26.45	-2	7,037	-0.03%
2022/05/13	0	0.00	1	25.45	25.40	-1	6,855	-0.01%
2022/05/12	1	25.05	0	0.00	25.20	1	6,825	0.01%
2022/05/09	0	0.00	5	25.90	25.85	-5	6,614	-0.08%
2022/05/06	1	25.40	6	25.90	25.80	-5	6,552	-0.08%
2022/05/05	0	0.00	1	25.75	25.90	-1	6,538	-0.02%
2022/05/04	0	0.00	2	25.63	25.60	-2	6,533	-0.03%
2022/05/03	0.3	25.15	0.3	25.35	25.35	0	6,571	0.00%
2022/04/29	1	25.35	3	25.22	25.40	-2	6,646	-0.03%
2022/04/28	3	24.93	0	0.00	24.85	3	6,805	0.04%
2022/04/27	2	24.88	1	25.00	24.90	1	6,792	0.01%
2022/04/26	0.2	25.11	1.2	25.17	25.25	-1	6,766	-0.01%
2022/04/25	10	24.64	9.6	24.80	24.80	0.4	6,759	0.01%
2022/04/22	9	25.01	9	25.18	25.10	0	6,722	0.00%
2022/04/21	1.6	25.19	0	0.00	25.25	1.6	6,731	0.02%
2022/04/19	0	0.00	4	25.40	25.40	-4	6,653	-0.06%
2022/04/18	0	0.00	1	25.50	25.40	-1	6,672	-0.01%
2022/04/15	1.6	25.26	1	25.35	25.35	0.6	6,690	0.01%
2022/04/14	0	0.00	1	25.50	25.55	-1	6,686	-0.01%
2022/04/13	0.4	25.21	24.3	25.20	25.40	-23.9	6,670	-0.36%
2022/04/12	5	24.86	6.2	25.02	24.80	-1.2	6,648	-0.02%
2022/04/11	8.4	24.81	5	24.95	24.85	3.4	6,556	0.05%
2022/04/08	1	24.60	10	24.79	24.80	-9	6,484	-0.14%
2022/04/07	13	24.55	5	24.71	24.55	8	6,430	0.12%
2022/04/06	1	24.55	3	24.92	24.90	-2	6,304	-0.03%
2022/04/01	3	24.70	0	0.00	24.85	3	6,233	0.05%
2022/03/31	1	24.70	0	0.00	24.70	1	6,190	0.02%
2022/03/30	27	24.80	5	24.75	24.80	22	6,112	0.36%
2022/03/29	1	24.85	0	0.00	24.85	1	6,077	0.02%
2022/03/25	1	24.95	4	25.30	25.30	-3	6,098	-0.05%
2022/03/22	1	24.95	1	25.15	25.00	0	6,329	0.00%
2022/03/21	0.3	25.25	2	25.25	25.20	-1.7	6,285	-0.03%
2022/03/17	8	25.28	0	0.00	25.05	8	6,080	0.13%
2022/03/16	6.7	24.73	0	0.00	25.05	6.7	6,044	0.11%
2022/03/15	1	24.95	5	25.05	25.05	-4	5,951	-0.07%
2022/03/09	2	24.75	0	0.00	24.75	2	6,249	0.03%
2022/03/07	3	24.77	0	0.00	24.80	3	6,480	0.05%
2022/03/04	6	25.40	0	0.00	25.30	6	6,550	0.09%
2022/03/02	0	0.00	6	25.90	25.85	-6	6,538	-0.09%
2022/02/24	0	0.00	1	25.55	25.45	-1	6,424	-0.02%
2022/02/23	1	25.75	0	0.00	25.80	1	6,320	0.02%
2022/02/22	4	25.53	9	25.76	25.95	-5	6,313	-0.08%
2022/02/18	2	25.70	0	0.00	25.70	2	6,347	0.03%
2022/02/17	0	0.00	11.1	25.80	25.85	-11.1	6,524	-0.17%
2022/02/16	0	0.00	13	25.65	25.70	-13	6,579	-0.20%
2022/02/15	13	25.24	0	0.00	25.20	13	6,557	0.20%
2022/02/14	0.2	25.35	0	0.00	25.40	0.2	6,546	0.00%
2022/02/11	0	0.00	1.1	25.85	25.80	-1.1	6,549	-0.02%
2022/02/09	0	0.00	33.3	25.80	25.85	-33.3	6,591	-0.51%
2022/01/26	8.1	25.22	23.2	25.41	25.20	-15.1	6,552	-0.23%
2022/01/25	1.1	25.13	25	25.49	25.45	-23.9	6,548	-0.36%
2022/01/24	0	0.00	1	25.45	25.45	-1	6,480	-0.02%
2022/01/21	2	25.10	0	0.00	25.15	2	6,444	0.03%
2022/01/20	0	0.00	0.3	25.35	25.45	-0.3	6,241	0.00%
2022/01/18	1	25.30	0	0.00	25.15	1	6,291	0.02%
2022/01/14	10	25.01	7	25.09	25.00	3	6,525	0.05%
2022/01/13	0	0.00	10	25.35	25.40	-10	6,619	-0.15%
2022/01/12	1	25.10	0	0.00	25.20	1	6,710	0.01%
2022/01/10	1	25.45	0.1	25.40	25.45	0.9	6,862	0.01%
2022/01/07	6	25.00	0	0.00	24.95	6	6,894	0.09%
2022/01/05	9.1	24.84	0	0.00	24.75	9.1	6,948	0.13%
2022/01/04	4	25.00	0	0.00	25.00	4	7,069	0.06%
2022/01/03	0	0.00	0.1	25.15	25.00	-0.1	7,311	0.00%
2021/12/30	13	24.99	0.2	24.95	24.95	12.8	7,612	0.17%
2021/12/28	6	24.99	0	0.00	25.00	6	7,923	0.08%
2021/12/27	4	24.88	0	0.00	25.00	4	8,077	0.05%
2021/12/24	0	0.00	2	24.95	25.00	-2	8,212	-0.02%
2021/12/23	8.1	24.85	0	0.00	24.85	8.1	8,364	0.10%
2021/12/22	1	24.85	0	0.00	24.90	1	8,529	0.01%
2021/12/20	23	24.75	2	24.93	24.95	21	8,879	0.24%
2021/12/17	4.2	25.15	0	0.00	25.30	4.2	8,975	0.05%
2021/12/15	3	25.33	0	0.00	25.30	3	9,408	0.03%
2021/12/14	2	25.60	0	0.00	25.50	2	9,525	0.02%
2021/12/10	6	25.60	0	0.00	25.55	6	9,639	0.06%
2021/12/09	82	25.60	3.3	25.53	25.65	78.7	9,615	0.82%
2021/12/08	2	25.45	0	0.00	25.45	2	9,645	0.02%
2021/12/06	1	25.55	0	0.00	25.55	1	9,541	0.01%
2021/12/03	2	25.30	19	25.43	25.65	-17	9,526	-0.18%
2021/12/02	14	25.41	31	25.55	25.55	-17	9,556	-0.18%
2021/12/01	0	0.00	3	26.25	26.25	-3	9,249	-0.03%
2021/11/30	0	0.00	2	26.38	25.80	-2	9,270	-0.02%
2021/11/29	0	0.00	2	25.88	26.05	-2	9,038	-0.02%
2021/11/26	5	25.71	0	0.00	25.80	5	9,017	0.06%
2021/11/25	0	0.00	3	26.07	26.00	-3	9,068	-0.03%
2021/11/24	5	25.80	0	0.00	25.95	5	9,098	0.05%
2021/11/23	13	25.79	2	25.75	25.80	11	9,094	0.12%
2021/11/19	10	26.13	0	0.00	26.10	10	9,093	0.11%
2021/11/18	11	26.40	0	0.00	26.45	11	9,151	0.12%
2021/11/17	5	26.75	0	0.00	26.85	5	9,175	0.05%
2021/11/16	3	26.97	5	26.86	27.00	-2	9,197	-0.02%
2021/11/15	1	26.50	1	26.55	26.65	0	9,150	0.00%
2021/11/12	0	0.00	4	26.40	26.50	-4	9,215	-0.04%
2021/11/10	4	26.00	0	0.00	26.35	4	9,346	0.04%
2021/11/09	1	26.15	0	0.00	26.30	1	9,436	0.01%
2021/11/08	1	26.30	0	0.00	26.45	1	9,466	0.01%
2021/11/04	0	0.00	1	26.45	26.55	-1	9,646	-0.01%
2021/11/03	2	26.28	0	0.00	26.25	2	9,681	0.02%
2021/11/02	0	0.00	1	26.50	26.60	-1	9,722	-0.01%
2021/11/01	2	26.40	1	26.45	26.55	1	9,732	0.01%
2021/10/29	13	26.41	2	26.63	26.55	11	9,733	0.11%
2021/10/28	0	0.00	4	26.90	26.90	-4	9,736	-0.04%
2021/10/25	1	26.70	0	0.00	26.75	1	9,864	0.01%
2021/10/22	4	26.90	10	26.82	26.90	-6	9,923	-0.06%
2021/10/21	0	0.00	1	26.60	26.35	-1	9,742	-0.01%
2021/10/20	1	26.30	5	26.41	26.45	-4	9,819	-0.04%
2021/10/19	3	26.38	0	0.00	26.20	3	9,844	0.03%
2021/10/15	1	26.35	1	26.55	26.55	0	10,109	0.00%
2021/10/14	0	0.00	2	26.45	26.50	-2	10,215	-0.02%
2021/10/13	0	0.00	2	26.60	26.50	-2	10,491	-0.02%
2021/10/12	0	0.00	6	26.35	26.65	-6	10,884	-0.06%
2021/10/08	7	26.56	3	26.68	26.70	4	11,941	0.03%
2021/10/07	3	26.58	16	26.56	26.30	-13	12,287	-0.11%
2021/10/06	0	0.00	1	26.20	26.20	-1	12,402	-0.01%
2021/10/04	0	0.00	11	25.88	25.85	-11	12,695	-0.09%
2021/10/01	9	25.33	2	25.25	25.55	7	12,818	0.05%
2021/09/30	2	25.70	0	0.00	25.80	2	13,111	0.02%
2021/09/29	3	25.92	7	26.11	26.00	-4	13,206	-0.03%
2021/09/28	2	26.05	17	26.11	26.40	-15	13,201	-0.11%
2021/09/27	14	26.22	19	26.12	26.10	-5	13,252	-0.04%
2021/09/24	0	0.00	1	25.70	25.75	-1	13,157	-0.01%
2021/09/23	16	25.81	20	25.53	25.50	-4	13,117	-0.03%
2021/09/22	2	25.18	2	25.25	25.40	0	12,870	0.00%
2021/09/17	0	0.00	2	24.80	24.90	-2	12,619	-0.02%
2021/09/16	1	24.85	1	24.90	24.90	0	12,526	0.00%
2021/09/15	0	0.00	3.1	24.75	24.85	-3.1	12,619	-0.02%
2021/09/14	0	0.00	2	24.73	24.65	-2	12,677	-0.02%
2021/09/13	0	0.00	8	24.68	24.70	-8	12,802	-0.06%
2021/09/10	1	24.50	2	24.55	24.55	-1	12,981	-0.01%
2021/09/08	0	0.00	2	24.30	24.45	-2	13,390	-0.01%
2021/09/07	2	24.75	22	24.66	24.75	-20	13,396	-0.15%
2021/09/06	0	0.00	1	24.50	24.15	-1	13,313	-0.01%
2021/09/02	0	0.00	11	24.35	24.35	-11	13,409	-0.08%
2021/08/30	0	0.00	1	23.95	24.35	-1	13,500	-0.01%
2021/08/26	0	0.00	6	24.00	24.15	-6	13,505	-0.04%
2021/08/25	0	0.00	1	24.35	24.20	-1	13,489	-0.01%
2021/08/24	63	24.25	0	0.00	24.30	63	13,505	0.47%
2021/08/23	2	24.25	4	24.01	24.15	-2	13,481	-0.01%
2021/08/20	0	0.00	25	23.85	23.90	-25	13,484	-0.19%
2021/08/19	0	0.00	4	23.60	23.80	-4	13,678	-0.03%
2021/08/18	1	23.50	1	23.70	23.75	0	13,702	0.00%
2021/08/17	0	0.00	1	23.75	23.70	-1	13,637	-0.01%
2021/08/16	0	0.00	8	23.67	23.75	-8	13,582	-0.06%
2021/08/13	0	0.00	8	23.79	23.75	-8	13,581	-0.06%
2021/08/12	0	0.00	7	23.42	23.50	-7	13,564	-0.05%
2021/08/11	6	23.19	5	23.18	23.20	1	13,529	0.01%
2021/08/10	6	23.35	3	23.52	23.55	3	13,486	0.02%
2021/08/09	12	23.36	2.1	23.39	23.40	9.9	13,633	0.07%
2021/08/06	1	23.50	0.4	23.58	23.70	0.6	13,701	0.00%
2021/08/05	10	23.43	0.5	23.61	23.40	9.5	13,996	0.07%
2021/08/04	14	23.40	1.8	23.52	23.50	12.2	14,382	0.08%
2021/08/03	3	23.35	3.9	23.53	23.60	-0.9	14,654	-0.01%
2021/08/02	8	23.41	0.8	23.53	23.55	7.2	14,750	0.05%
2021/07/30	8	23.40	11.4	23.37	23.45	-3.4	14,758	-0.02%
2021/07/29	6	23.63	0	0.00	23.55	6	14,764	0.04%
2021/07/28	17	23.63	3	23.72	23.65	14	14,866	0.09%
2021/07/27	2	23.80	0	0.00	23.85	2	15,167	0.01%
2021/07/26	1	23.70	0.1	24.00	24.00	1	15,295	0.01%
2021/07/23	8	23.77	2.6	23.99	23.65	5.4	15,175	0.04%
2021/07/22	12	23.60	1.5	23.65	23.80	10.6	15,149	0.07%
2021/07/21	1	23.70	1.6	23.80	23.80	-0.6	15,040	0.00%
2021/07/20	6	23.49	0.4	23.70	23.55	5.7	15,016	0.04%
2021/07/19	7	23.62	0	0.00	23.55	7	14,951	0.05%
2021/07/16	9	23.84	3	23.87	23.85	6	14,964	0.04%
2021/07/15	78	24.21	2	24.13	24.05	76	14,831	0.51%
2021/07/14	14	27.09	38	27.10	27.15	-24	13,800	-0.17%
2021/07/13	34	27.02	14	27.06	27.05	20	13,424	0.15%
2021/07/12	29.8	27.16	10	27.19	27.15	19.8	13,140	0.15%
2021/07/09	2	27.33	6	27.37	27.50	-4	12,945	-0.03%
2021/07/08	2	27.40	2	27.43	27.45	0	12,913	0.00%
2021/07/07	2	27.35	30	27.37	27.40	-28	12,932	-0.22%
2021/07/06	1	27.10	29	27.09	27.20	-28	12,823	-0.22%
2021/07/05	8	26.98	5	26.90	27.00	3	13,021	0.02%
2021/07/02	14	26.69	25	26.78	26.75	-11	13,328	-0.08%
2021/07/01	12	26.34	5	26.33	26.20	7	13,347	0.05%
2021/06/30	22	26.15	31	26.11	26.25	-9	13,631	-0.07%
2021/06/29	1	25.70	0	0.00	25.70	1	14,084	0.01%
2021/06/25	3	25.75	2	25.75	25.70	1	16,044	0.01%
2021/06/24	1	25.65	0	0.00	25.70	1	16,494	0.01%
2021/06/23	2	25.45	0	0.00	25.70	2	16,586	0.01%
2021/06/22	5	25.55	0	0.00	25.35	5	16,683	0.03%
2021/06/21	1	25.60	0	0.00	25.50	1	16,698	0.01%
2021/06/18	2	25.83	16	26.15	26.15	-14	16,852	-0.08%
2021/06/17	2	26.05	54	26.09	26.10	-52	17,017	-0.31%
2021/06/16	2	25.33	0	0.00	25.35	2	18,026	0.01%
2021/06/15	0	0.00	1	25.30	25.40	-1	18,265	-0.01%
2021/06/11	4	25.23	0	0.00	25.25	4	18,595	0.02%
2021/06/09	54	25.21	1	25.30	25.20	53	18,933	0.28%
2021/06/08	1	25.70	7	25.80	25.70	-6	18,954	-0.03%
2021/06/07	9	25.65	0	0.00	25.70	9	19,183	0.05%
2021/06/04	11	25.85	0	0.00	25.80	11	19,438	0.06%
2021/06/03	0	0.00	2	26.10	26.15	-2	20,076	-0.01%
2021/06/02	2	26.20	0	0.00	26.05	2	20,621	0.01%
2021/05/31	10	25.92	1	25.90	25.85	9	20,947	0.04%
2021/05/26	1	25.95	2	26.05	26.00	-1	21,288	0.00%
2021/05/25	0	0.00	7	25.79	25.75	-7	21,521	-0.03%
2021/05/24	0	0.00	1	25.65	25.65	-1	22,109	0.00%
2021/05/21	0	0.00	7	25.62	25.75	-7	23,142	-0.03%
2021/05/20	3	25.55	8	25.58	25.30	-5	23,252	-0.02%
2021/05/19	1	25.05	5	25.11	25.10	-4	23,261	-0.02%
2021/05/18	9	24.83	1	25.00	25.15	8	23,373	0.03%
2021/05/17	9	24.46	18	24.38	24.35	-9	23,614	-0.04%
2021/05/14	17	25.01	0	0.00	24.95	17	23,481	0.07%
2021/05/13	12	24.93	15.4	25.02	24.80	-3.4	23,351	-0.01%
2021/05/12	8.5	25.60	6	24.92	25.55	2.5	23,026	0.01%
2021/05/11	2	26.25	4	26.41	26.30	-2	22,649	-0.01%
2021/05/10	8	26.59	14	26.65	26.55	-6	22,416	-0.03%
2021/05/07	6	26.74	0	0.00	26.85	6	22,510	0.03%
2021/05/06	2	26.78	34	26.62	26.60	-32	22,746	-0.14%
2021/05/05	2.5	26.54	23.9	26.75	26.70	-21.4	22,990	-0.09%
2021/05/04	4.1	26.66	35.1	26.46	26.55	-31	22,920	-0.14%
2021/05/03	7.1	26.88	1	27.15	26.70	6.1	22,624	0.03%
2021/04/29	4	27.15	43	27.15	27.15	-39	22,537	-0.17%
2021/04/27	17	27.18	5	27.17	27.15	12	22,683	0.05%
2021/04/26	25	27.15	0	0.00	27.15	25	22,628	0.11%
2021/04/23	17	27.09	7	27.15	27.10	10	22,588	0.04%
2021/04/22	7	27.39	13	27.33	27.30	-6	22,673	-0.03%
2021/04/21	6	27.50	9.1	27.46	27.45	-3.1	22,526	-0.01%
2021/04/20	8	27.33	0.6	27.30	27.35	7.4	22,278	0.03%
2021/04/19	13	27.13	54	27.20	27.30	-41	22,218	-0.18%
2021/04/16	6	26.95	38	27.04	27.10	-32	22,104	-0.14%
2021/04/15	3	26.75	0	26.85	26.90	3	22,159	0.01%
2021/04/14	32	26.81	53	26.67	26.75	-21	22,145	-0.09%
2021/04/13	5.1	27.07	56	27.05	27.00	-51	22,064	-0.23%
2021/04/12	25	27.30	6	27.21	27.30	19	21,876	0.09%
2021/04/09	23	27.36	26.1	27.23	27.55	-3.1	21,705	-0.01%
2021/04/08	13	27.16	14	27.28	27.35	-1	21,322	0.00%
2021/04/07	18	26.88	329	26.90	26.95	-311	20,878	-1.49%	大賣/鉅額交易
2021/04/06	31	26.84	26	26.80	27.10	5	20,638	0.02%
2021/04/01	56	26.70	47	26.70	26.75	9	20,256	0.04%
2021/03/31	144.1	27.22	2	27.90	27.00	142.1	19,621	0.72%	大買/鉅額交易
2021/03/30	11	27.43	9	27.44	27.50	2	18,180	0.01%
2021/03/29	8	26.93	9.1	27.16	27.25	-1.1	17,750	-0.01%
2021/03/26	29	26.66	2	26.58	26.60	27	17,386	0.16%
2021/03/25	6	26.66	2	26.78	26.80	4	17,290	0.02%
2021/03/24	2	26.78	0	0.00	26.95	2	17,247	0.01%
2021/03/23	10.1	26.66	25	26.63	27.00	-15	17,127	-0.09%
2021/03/22	24	26.84	0.2	26.85	26.85	23.8	16,911	0.14%
2021/03/19	14	27.14	51.2	27.13	27.05	-37.2	16,544	-0.22%
2021/03/18	15	26.59	19.1	26.63	26.55	-4.1	15,502	-0.03%
2021/03/17	64	26.13	2	26.30	26.35	62	15,351	0.40%
2021/03/16	9	25.95	1	25.90	25.85	8	15,256	0.05%
2021/03/15	8	25.71	12	25.74	25.65	-4	15,143	-0.03%
2021/03/12	2	25.75	39	25.77	25.90	-37	15,044	-0.25%
2021/03/11	1	25.65	3	25.75	25.80	-2	15,014	-0.01%
2021/03/10	17	25.95	7	25.73	25.65	10	14,885	0.07%
2021/03/09	317	25.99	21	25.99	26.00	296	14,709	2.01%	大買/鉅額交易
2021/03/08	2	25.45	30.3	25.43	25.70	-28.3	14,136	-0.20%
2021/03/05	4	24.90	13	24.92	25.20	-9	13,665	-0.07%
2021/03/04	6	24.65	0	0.00	24.85	6	13,713	0.04%
2021/03/03	4	24.75	5	24.80	24.80	-1	13,675	-0.01%
2021/03/02	23	24.81	3	24.98	24.60	20	13,577	0.15%
2021/02/26	11.1	24.74	0	0.00	24.80	11.1	13,429	0.08%
2021/02/25	5	24.90	45	25.00	25.00	-40	13,189	-0.30%
2021/02/24	87	25.05	55	25.07	25.00	32	12,939	0.25%
2021/02/23	110	24.57	183.6	24.77	24.90	-73.6	12,318	-0.60%	大買/大賣/
2021/02/22	5	23.70	0	0.00	23.80	5	11,305	0.04%
2021/02/18	11	23.20	10.1	23.20	23.20	0.9	11,179	0.01%
2021/02/17	53.4	23.11	3	23.30	23.15	50.4	11,127	0.45%
2021/02/05	28	23.20	2	23.15	23.15	26	10,911	0.24%
2021/02/04	2	23.20	0	0.00	23.25	2	10,989	0.02%
2021/02/03	13	23.20	0	0.00	23.30	13	11,318	0.11%
2021/02/02	1	23.30	3	23.45	23.30	-2	11,332	-0.02%
2021/02/01	3	23.20	0	0.00	23.30	3	11,356	0.03%
2021/01/29	1	24.00	3	23.50	23.25	-2	11,330	-0.02%
2021/01/28	1	24.00	1	24.05	24.00	0	11,137	0.00%
2021/01/27	0	0.00	11	23.92	23.95	-11	10,909	-0.10%
2021/01/26	1	23.10	3	23.23	23.10	-2	10,568	-0.02%
2021/01/22	1	22.85	0	0.00	23.10	1	10,626	0.01%
2021/01/21	11.4	22.96	0	0.00	22.80	11.4	10,726	0.11%
2021/01/20	3	23.12	2	23.10	22.90	1	10,762	0.01%
2021/01/19	0	0.00	9	23.64	23.50	-9	10,574	-0.09%
2021/01/18	3	23.48	0	0.00	23.50	3	10,529	0.03%
2021/01/15	5.5	23.70	0	0.00	23.70	5.5	10,413	0.05%
2021/01/14	6	23.85	8	23.85	23.80	-2	10,280	-0.02%
2021/01/13	5	23.70	0	0.00	23.70	5	10,194	0.05%
2021/01/12	5.6	23.69	4	23.76	23.65	1.6	10,194	0.02%
2021/01/11	8	23.71	4	23.73	23.75	4	10,101	0.04%
2021/01/08	7	23.71	5	23.80	23.85	2	10,102	0.02%
2021/01/06	104	23.70	0	0.00	23.80	104	9,970	1.04%	大買/鉅額交易
2021/01/05	1	23.95	1	23.95	24.00	0	9,888	0.00%
2021/01/04	4	24.09	0	0.00	24.05	4	9,984	0.04%
2020/12/31	5	23.90	0	0.00	24.00	5	9,917	0.05%
2020/12/30	3	23.83	9	23.87	24.05	-6	9,986	-0.06%
2020/12/28	6	24.06	2	24.00	24.10	4	10,014	0.04%
2020/12/24	12	23.75	2	23.85	23.90	10	9,970	0.10%
2020/12/23	1	23.64	25	23.63	23.75	-24	9,929	-0.24%
2020/12/21	2	23.60	0	0.00	23.85	2	10,031	0.02%
2020/12/18	10	23.90	5	24.00	23.70	5	10,012	0.05%
2020/12/17	10	24.10	0	0.00	24.00	10	9,867	0.10%
2020/12/16	0	0.00	1	24.05	24.25	-1	9,836	-0.01%
2020/12/15	8	23.98	40	24.30	23.90	-32	9,814	-0.33%
2020/12/14	5	24.21	0	0.00	24.20	5	9,753	0.05%
2020/12/11	4	23.94	8	23.82	24.00	-4	9,696	-0.04%
2020/12/10	11	24.13	16	24.19	24.10	-5	9,600	-0.05%
2020/12/09	2	24.25	42.3	24.22	24.20	-40.3	9,390	-0.43%
2020/12/08	1	24.10	9.3	24.07	24.10	-8.3	9,296	-0.09%
2020/12/07	15	23.97	3	23.80	24.00	12	9,164	0.13%
2020/12/04	10	23.65	4	23.60	23.75	6	9,118	0.07%
2020/12/03	8.1	23.65	4	23.65	23.65	4.1	9,059	0.04%
2020/12/02	0	0.00	16	23.49	23.55	-16	8,976	-0.18%
2020/12/01	3	23.23	0	0.00	23.35	3	9,015	0.03%
2020/11/30	0	0.00	14	23.46	23.30	-14	9,031	-0.16%
2020/11/27	4	23.19	0	0.00	23.35	4	8,804	0.05%
2020/11/26	2	23.10	0	0.00	23.15	2	8,807	0.02%
2020/11/25	5	23.15	11	23.24	23.15	-6	9,013	-0.07%
2020/11/24	0	0.00	22	23.25	23.20	-22	9,154	-0.24%
2020/11/23	4	23.06	1	23.20	23.15	3	9,077	0.03%
2020/11/20	69	22.95	1	23.00	22.90	68	9,038	0.75%
2020/11/19	2	23.05	1.3	23.10	23.00	0.7	9,127	0.01%
2020/11/18	0	0.00	6	23.05	23.10	-6	9,209	-0.07%
2020/11/17	0	0.00	4	22.95	22.85	-4	9,224	-0.04%
2020/11/13	4	22.58	7	22.71	22.90	-3	9,559	-0.03%
2020/11/12	16	22.74	4	22.99	22.80	12	9,589	0.13%
2020/11/11	5	22.92	14	22.88	23.00	-9	9,558	-0.09%
2020/11/09	1	22.25	1	22.30	22.25	0	9,643	0.00%
2020/11/06	15	22.23	5	22.25	22.30	10	9,692	0.10%
2020/11/05	3	22.15	5	22.40	22.30	-2	9,855	-0.02%
2020/11/04	0	0.00	1	22.40	22.20	-1	9,932	-0.01%
2020/11/03	1	22.45	0	0.00	22.50	1	9,919	0.01%
2020/10/29	0	0.00	21	22.17	22.40	-21	10,107	-0.21%
2020/10/28	1	22.30	20	22.31	22.25	-19	10,076	-0.19%
2020/10/27	2	21.98	11	22.02	21.95	-9	10,110	-0.09%
2020/10/26	6	21.80	0	0.00	21.90	6	10,169	0.06%
2020/10/23	1	21.75	2	21.80	21.75	-1	10,300	-0.01%
2020/10/22	6	21.65	0	0.00	21.60	6	10,520	0.06%
2020/10/21	15	21.70	11	21.70	21.65	4	10,603	0.04%
2020/10/20	4	21.70	10	21.75	21.75	-6	10,733	-0.06%
2020/10/19	4	21.78	0	0.00	21.75	4	10,893	0.04%
2020/10/16	26	21.86	5	22.05	21.80	21	11,094	0.19%
2020/10/15	0.4	22.15	3	22.15	22.15	-2.6	11,217	-0.02%
2020/10/14	26	22.10	3	22.15	22.00	23	11,312	0.20%
2020/10/13	34	21.78	0	0.00	21.75	34	11,503	0.30%
2020/10/12	9	21.91	0	0.00	22.00	9	11,797	0.08%
2020/10/08	0	0.00	0.8	22.10	22.05	-0.8	12,236	-0.01%
2020/10/07	3	22.00	0	0.00	22.00	3	12,667	0.02%
2020/10/06	9	22.12	0	0.00	22.15	9	12,793	0.07%
2020/10/05	21	22.16	5	22.05	22.05	16	12,939	0.12%
2020/09/30	0	0.00	4	22.35	22.45	-4	13,158	-0.03%
2020/09/29	14	22.31	0	0.00	22.25	14	13,288	0.11%
2020/09/28	0	0.00	14	22.36	22.30	-14	13,582	-0.10%
2020/09/25	0	0.00	7	21.85	22.00	-7	13,772	-0.05%
2020/09/24	51	21.92	20	21.70	21.70	31	13,923	0.22%
2020/09/23	4	22.35	0	0.00	22.35	4	13,982	0.03%
2020/09/22	17	22.58	0	0.00	22.55	17	14,044	0.12%
2020/09/21	15.1	22.80	5	23.05	22.80	10.1	14,169	0.07%
2020/09/18	0	0.00	10	23.05	23.05	-10	14,270	-0.07%
2020/09/17	5	22.80	0	0.00	22.90	5	14,279	0.04%
2020/09/16	0	0.00	18	23.07	23.00	-18	14,363	-0.13%
2020/09/15	18	23.04	8	22.99	22.95	10	14,454	0.07%
2020/09/14	2	22.85	0	0.00	22.80	2	14,785	0.01%
2020/09/11	0	0.00	6.1	22.80	22.75	-6.1	14,834	-0.04%
2020/09/10	23	22.75	5	22.85	22.85	18	14,878	0.12%
2020/09/09	25	22.62	0	0.00	22.60	25	14,990	0.17%
2020/09/08	4	22.83	0	0.00	22.80	4	14,955	0.03%
2020/09/07	2.5	22.92	11	22.97	23.00	-8.5	14,996	-0.06%
2020/09/04	13	22.63	0	0.00	22.80	13	15,093	0.09%
2020/09/02	8	23.03	5	23.05	23.10	3	15,202	0.02%
2020/08/31	5	22.75	0	0.00	22.75	5	15,229	0.03%
2020/08/28	3	22.98	11	23.15	23.05	-8	15,099	-0.05%
2020/08/26	0	0.00	3	22.90	22.90	-3	15,073	-0.02%
2020/08/25	5	22.95	0	0.00	22.90	5	15,050	0.03%
2020/08/24	17.3	22.73	0	0.00	22.75	17.3	15,084	0.11%
2020/08/21	5	22.80	4	22.86	22.85	1	15,000	0.01%
2020/08/20	20	22.69	40	22.40	22.50	-20	14,923	-0.13%
2020/08/19	9	23.34	1	23.35	23.25	8	14,684	0.05%
2020/08/18	2	23.35	5	23.70	23.50	-3	14,525	-0.02%
2020/08/17	9	23.73	0	0.00	23.60	9	14,438	0.06%
2020/08/14	20	23.65	2	23.70	23.65	18	14,423	0.12%
2020/08/13	6	23.68	0	0.00	23.95	6	14,310	0.04%
2020/08/12	45	23.91	0	0.00	23.90	45	14,116	0.32%
2020/08/11	3	24.22	0	0.00	24.15	3	14,196	0.02%
2020/08/10	7	24.64	0	0.00	24.75	7	14,068	0.05%
2020/08/07	30.1	24.55	0	0.00	24.50	30.1	14,027	0.21%
2020/08/04	3	24.35	2	24.30	24.35	1	13,895	0.01%
2020/08/03	4	24.43	2	24.45	24.35	2	13,933	0.01%
2020/07/31	15	24.62	0	0.00	25.00	15	13,780	0.11%
2020/07/30	3	24.62	0	0.00	24.85	3	13,651	0.02%
2020/07/28	0	0.00	15	24.56	24.65	-15	13,528	-0.11%
2020/07/27	7.3	24.84	0	0.00	24.40	7.3	13,405	0.05%
2020/07/24	2.2	24.80	3	24.90	24.80	-0.8	13,342	-0.01%
2020/07/22	8	24.80	5	24.80	24.80	3	13,031	0.02%
2020/07/21	1	25.05	5	25.03	25.05	-4	12,833	-0.03%
2020/07/20	7	25.04	3	25.10	25.15	4	12,715	0.03%
2020/07/17	12	24.96	6	25.27	24.75	6	12,575	0.05%
2020/07/16	13	25.30	0	0.00	25.15	13	12,331	0.11%
2020/07/15	12	25.41	4	25.45	25.60	8	12,009	0.07%
2020/07/14	0	0.00	3.8	27.96	27.70	-3.8	11,463	-0.03%
2020/07/13	3	27.60	10	27.50	27.45	-7	11,018	-0.06%
2020/07/10	0	0.00	2.6	27.50	27.25	-2.6	10,893	-0.02%
2020/07/09	4	27.74	3	28.12	27.70	1	10,775	0.01%
2020/07/08	1	27.40	0	0.00	27.25	1	10,480	0.01%
2020/07/06	0	0.00	9	27.43	27.60	-9	10,047	-0.09%
2020/07/03	10	27.54	25	27.53	27.50	-15	9,873	-0.15%
2020/07/02	2	25.90	4	26.78	27.15	-2	9,802	-0.02%
2020/07/01	10	25.75	5	26.03	25.95	5	9,703	0.05%
2020/06/30	2	25.65	0	0.00	25.10	2	9,641	0.02%
2020/06/29	0.5	25.45	0	0.00	25.45	0.5	9,638	0.01%
2020/06/24	0	0.00	1	26.10	25.70	-1	9,564	-0.01%
2020/06/22	8	25.88	8	26.06	26.00	0	9,464	0.00%
2020/06/18	1	25.90	0	0.00	25.80	1	9,160	0.01%
2020/06/17	5	25.95	1	25.95	25.95	4	9,094	0.04%
2020/06/16	1	25.60	5	25.64	25.80	-4	9,196	-0.04%
2020/06/15	6	25.27	0	0.00	25.15	6	9,246	0.06%
2020/06/12	0	0.00	31	25.04	25.60	-31	9,247	-0.34%
2020/06/11	21	25.89	7	25.97	25.55	14	9,301	0.15%
2020/06/10	1	26.00	1	26.10	26.05	0	9,278	0.00%
2020/06/09	3	25.95	5	25.95	26.15	-2	9,398	-0.02%
2020/06/08	6	25.53	10	25.65	25.65	-4	9,302	-0.04%
2020/06/05	0	0.00	5	25.45	25.50	-5	9,283	-0.05%
2020/06/04	8	25.32	10	25.30	25.40	-2	9,301	-0.02%
2020/06/03	10	25.35	1	25.30	25.25	9	9,265	0.10%
2020/06/02	3	24.75	5	24.85	24.90	-2	9,135	-0.02%
2020/06/01	2	24.55	3	24.58	24.70	-1	9,080	-0.01%
2020/05/28	0	0.00	15	24.29	24.30	-15	8,916	-0.17%
2020/05/26	0	0.00	3	24.30	24.15	-3	9,082	-0.03%
2020/05/25	0	0.00	1	24.00	24.10	-1	8,993	-0.01%
2020/05/22	2	23.78	0	0.00	23.70	2	8,987	0.02%
2020/05/21	1	24.00	3	24.02	24.15	-2	9,050	-0.02%
2020/05/20	3	23.93	1	23.95	23.95	2	9,034	0.02%
2020/05/19	0	0.00	4	23.80	23.75	-4	9,061	-0.04%
2020/05/18	0	0.00	10	23.85	23.60	-10	9,018	-0.11%
2020/05/13	11	23.41	1	23.55	23.50	10	8,735	0.11%
2020/05/12	0	0.00	0.5	23.30	23.30	-0.5	8,679	-0.01%
2020/05/11	3	23.53	0	0.00	23.50	3	8,665	0.03%
2020/05/08	1	23.40	3	23.52	23.45	-2	8,685	-0.02%
2020/05/07	1	23.05	4	23.21	23.00	-3	8,550	-0.04%
2020/05/06	3	22.95	0	0.00	22.85	3	8,618	0.03%
2020/05/05	2	23.08	0	0.00	23.05	2	8,581	0.02%
2020/05/04	4	23.01	0	0.00	23.10	4	8,578	0.05%
2020/04/30	0	0.00	2	23.45	23.50	-2	8,531	-0.02%
2020/04/29	7	23.60	0	0.00	23.35	7	8,469	0.08%
2020/04/24	0	0.00	2	23.23	23.10	-2	8,652	-0.02%
2020/04/23	2	22.98	0	0.00	23.00	2	8,677	0.02%
2020/04/17	0	0.00	2	23.70	23.60	-2	8,553	-0.02%
2020/04/13	0	0.00	6	23.20	23.45	-6	8,312	-0.07%
2020/04/09	3	23.10	0	0.00	23.15	3	8,316	0.04%
2020/04/08	0	0.00	10	23.30	23.20	-10	8,285	-0.12%
2020/04/07	1	23.25	6	23.61	23.30	-5	8,251	-0.06%
2020/04/06	1	23.60	5	23.40	23.60	-4	8,128	-0.05%
2020/04/01	9	22.85	5	22.75	23.00	4	7,953	0.05%
2020/03/31	0	0.00	1	22.20	23.30	-1	7,818	-0.01%
2020/03/30	1	22.10	10	22.07	22.10	-9	7,646	-0.12%
2020/03/27	1	21.65	1	22.25	21.75	0	7,627	0.00%
2020/03/25	0	0.00	1	22.35	21.60	-1	7,666	-0.01%
2020/03/24	0	0.00	8	21.30	21.00	-8	7,515	-0.11%
2020/03/20	1	19.40	3	20.47	20.60	-2	7,543	-0.03%
2020/03/18	0	0.00	3	20.15	19.90	-3	7,231	-0.04%
2020/03/17	0	0.00	34	19.80	19.90	-34	7,139	-0.48%
2020/03/16	1	20.85	3	20.80	20.35	-2	6,995	-0.03%
2020/03/12	0	0.00	5	21.90	21.65	-5	6,660	-0.08%
2020/03/11	2	22.40	2	22.60	22.70	0	6,561	0.00%
2020/03/10	1	22.40	0	0.00	22.50	1	6,500	0.02%
2020/03/09	1	22.90	1	22.90	22.85	0	6,390	0.00%
2020/03/06	0	0.00	10	23.05	23.05	-10	6,312	-0.16%
2020/03/05	2	23.25	0	0.00	23.20	2	6,282	0.03%
2020/03/04	0	0.00	0.3	23.00	23.15	-0.3	6,270	0.00%
2020/03/02	0	0.00	1	22.80	22.70	-1	6,246	-0.02%
2020/02/27	5	23.10	0	0.00	22.95	5	6,269	0.08%
2020/02/24	1	22.95	0	0.00	22.95	1	6,201	0.02%
2020/02/20	0	0.00	1	23.20	23.35	-1	6,037	-0.02%
2020/02/19	0	0.00	2	23.05	23.05	-2	6,029	-0.03%
2020/02/13	1	23.00	0	0.00	22.90	1	6,189	0.02%
2020/02/11	0	0.00	5	22.95	22.85	-5	6,200	-0.08%
2020/02/10	0	0.00	5	23.25	23.25	-5	6,182	-0.08%
2020/02/06	1	23.00	0	0.00	23.05	1	6,166	0.02%
2020/02/03	2	22.85	2	22.90	22.95	0	6,137	0.00%
2020/01/31	0	0.00	6	23.06	22.95	-6	6,105	-0.10%
2020/01/20	0	0.00	1	23.00	22.90	-1	5,750	-0.02%
2020/01/16	3	22.78	1	22.95	22.95	2	5,749	0.03%
2020/01/13	0	0.00	0.4	23.15	23.15	-0.4	5,887	-0.01%
2020/01/10	1	23.05	0	0.00	23.10	1	5,959	0.02%
2020/01/07	0	0.00	1	22.80	22.80	-1	5,979	-0.02%
2020/01/03	1	22.90	1	22.95	22.95	0	6,164	0.00%
2020/01/02	5	22.90	2	22.95	22.95	3	6,138	0.05%
2019/12/31	1.3	22.86	0	0.00	22.85	1.3	6,160	0.02%
2019/12/30	2	23.00	0	0.00	23.00	2	6,149	0.03%
2019/12/26	0	0.00	2	23.30	23.35	-2	6,075	-0.03%
2019/12/25	2	23.20	0	0.00	23.30	2	6,186	0.03%
2019/12/24	2	23.35	2	23.25	23.15	0	6,241	0.00%
2019/12/23	0	0.00	2	23.18	23.30	-2	6,235	-0.03%
2019/12/18	0	0.00	6	23.15	23.25	-6	6,090	-0.10%
2019/12/17	0	0.00	3	22.85	22.90	-3	6,143	-0.05%
2019/12/16	0	0.00	2.5	22.94	22.80	-2.5	6,162	-0.04%
2019/12/13	0	0.00	1	22.95	22.95	-1	6,266	-0.02%
2019/12/12	0	0.00	2	23.00	22.90	-2	6,302	-0.03%
2019/12/09	1	23.10	7	23.20	23.15	-6	6,335	-0.09%
2019/12/06	0	0.00	5	23.10	23.20	-5	6,407	-0.08%
2019/12/05	0	0.00	2.1	23.12	23.05	-2.1	6,390	-0.03%
2019/12/04	0	0.00	3	23.15	23.20	-3	6,403	-0.05%
2019/12/03	0	0.00	11	23.05	23.15	-11	6,432	-0.17%
2019/12/02	4	23.00	10	22.80	22.90	-6	6,497	-0.09%
2019/11/29	0	0.00	2	23.05	22.85	-2	6,507	-0.03%
2019/11/22	0	0.00	7	23.21	23.25	-7	6,551	-0.11%
2019/11/20	0	0.00	1	23.15	23.15	-1	6,650	-0.02%
2019/11/19	31	23.24	1	23.25	23.25	30	6,746	0.44%
2019/11/18	0	0.00	1	23.15	23.15	-1	6,860	-0.01%
2019/11/14	4	22.35	5	22.40	22.40	-1	6,960	-0.01%
2019/11/13	4	22.39	22	22.30	22.30	-18	7,091	-0.25%
2019/11/12	8	22.80	0	0.00	22.85	8	7,548	0.11%
2019/11/11	2	22.85	12	22.84	22.90	-10	7,841	-0.13%
2019/11/08	0	0.00	0.9	22.75	22.75	-0.9	7,801	-0.01%
2019/11/07	0	0.00	4	22.70	22.70	-4	7,776	-0.05%
2019/11/06	2	22.73	0.1	22.75	22.75	1.9	7,766	0.03%
2019/11/05	22	22.74	2.3	22.89	22.90	19.7	7,772	0.25%
2019/11/04	4	22.25	0	0.00	22.40	4	7,762	0.05%
2019/10/30	2	21.95	0	0.00	22.00	2	7,924	0.03%
2019/10/29	0	0.00	1	22.05	22.10	-1	7,970	-0.01%
2019/10/28	0	0.00	1	22.15	22.15	-1	7,938	-0.01%
2019/10/24	51	22.07	0	0.00	22.05	51	7,892	0.65%
2019/10/23	2	22.15	1.5	22.23	22.15	0.5	7,802	0.01%
2019/10/22	20	21.95	0	0.00	21.95	20	7,754	0.26%
2019/10/18	12	21.81	0	0.00	21.75	12	7,699	0.16%
2019/10/17	0	0.00	3	21.75	21.80	-3	7,650	-0.04%
2019/10/16	0	0.00	2	21.65	21.70	-2	7,619	-0.03%
2019/10/15	4	21.25	0	0.00	21.40	4	7,606	0.05%
2019/10/14	1.5	21.47	0	0.00	21.30	1.5	7,612	0.02%
2019/10/09	1	21.60	10	21.50	21.55	-9	7,492	-0.12%
2019/10/04	0	0.00	5	21.85	21.85	-5	7,912	-0.06%
2019/10/03	1	21.55	0	0.00	21.55	1	8,029	0.01%
2019/09/27	4	21.48	0	0.00	21.40	4	8,093	0.05%
2019/09/25	2	21.85	1	22.00	21.90	1	8,101	0.01%
2019/09/20	0	0.00	1	21.65	21.65	-1	8,432	-0.01%
2019/09/18	8	21.56	4	21.63	21.45	4	8,242	0.05%
2019/09/17	1	21.70	0	0.00	21.75	1	8,090	0.01%
2019/09/16	2	21.90	1	21.95	21.85	1	8,166	0.01%
2019/09/11	1	22.00	2	22.00	21.95	-1	8,298	-0.01%
2019/09/10	0	0.00	1	22.00	22.00	-1	8,285	-0.01%
2019/09/09	7	21.80	0	0.00	21.80	7	8,272	0.08%
2019/09/06	0	0.00	2	21.70	21.80	-2	8,242	-0.02%
2019/09/05	0	0.00	2	21.80	21.75	-2	8,186	-0.02%
2019/09/04	6	21.43	1	21.50	21.50	5	8,148	0.06%
2019/09/03	0	0.00	2	21.63	21.55	-2	8,087	-0.02%
2019/09/02	1	21.55	0	0.00	21.55	1	8,167	0.01%
2019/08/30	0	0.00	2	21.45	21.50	-2	8,194	-0.02%
2019/08/29	1	21.10	0	0.00	21.10	1	8,134	0.01%
2019/08/28	0	0.00	1	21.45	21.30	-1	8,085	-0.01%
2019/08/27	0	0.00	1	21.10	21.30	-1	8,182	-0.01%
2019/08/26	4	20.73	1	20.75	20.75	3	8,157	0.04%
2019/08/23	1	21.10	0	0.00	21.00	1	8,092	0.01%
2019/08/22	3	20.97	0	0.00	21.00	3	8,052	0.04%
2019/08/21	9	20.90	0	0.00	20.90	9	8,058	0.11%
2019/08/20	1	20.80	2	20.75	20.70	-1	7,918	-0.01%
2019/08/19	14	20.95	0	0.00	20.80	14	7,801	0.18%
2019/08/16	4	20.70	0	0.00	20.80	4	7,683	0.05%
2019/08/15	19	20.67	3	20.98	20.65	16	7,504	0.21%
2019/08/14	19	21.75	16	21.77	21.70	3	6,959	0.04%
2019/08/13	0	0.00	300	22.20	22.15	-300	6,670	-4.50%	大賣/鉅額交易
2019/08/12	1	22.50	1	22.65	22.50	0	6,677	0.00%
2019/08/08	0	0.00	1	22.25	22.35	-1	6,822	-0.01%
2019/08/07	1	22.00	1	22.35	22.00	0	6,838	0.00%
2019/08/06	6	22.18	0	0.00	22.35	6	6,882	0.09%
2019/08/05	2	22.53	0	0.00	22.40	2	6,793	0.03%
2019/08/02	2	22.85	0	0.00	22.90	2	6,747	0.03%
2019/08/01	5	23.32	0	0.00	23.25	5	6,701	0.07%
2019/07/31	3	23.38	1	23.55	23.30	2	6,681	0.03%
2019/07/30	0	0.00	0.3	23.65	23.65	-0.3	6,636	0.00%
2019/07/26	5	23.62	0	0.00	23.60	5	6,729	0.07%
2019/07/25	0	0.00	2	23.80	23.70	-2	6,727	-0.03%
2019/07/24	0	0.00	1	23.70	23.70	-1	6,752	-0.01%
2019/07/23	3.3	23.39	0	0.00	23.30	3.3	6,679	0.05%
2019/07/19	10	23.40	0	0.00	23.40	10	6,621	0.15%
2019/07/17	0	0.00	20	23.50	23.40	-20	6,704	-0.30%
2019/07/16	3	23.55	0	0.00	23.55	3	6,673	0.04%
2019/07/15	8	23.83	0	0.00	23.70	8	6,625	0.12%
2019/07/12	2	23.75	1	23.95	23.85	1	6,713	0.01%
2019/07/11	12	23.86	0	0.00	23.65	12	6,810	0.18%
2019/07/10	2	25.50	0	0.00	25.50	2	6,579	0.03%
2019/07/08	0	0.00	10	25.40	25.40	-10	6,351	-0.16%
2019/07/04	0	0.00	2	25.45	25.50	-2	6,382	-0.03%
2019/07/02	1	25.25	0	0.00	25.20	1	6,345	0.02%
2019/07/01	20	25.25	1	25.25	25.25	19	6,346	0.30%
2019/06/27	1	24.85	5	24.90	25.00	-4	6,284	-0.06%
2019/06/26	0	0.00	3	24.20	24.30	-3	6,169	-0.05%
2019/06/25	3	24.05	0	0.00	24.00	3	6,330	0.05%
2019/06/21	0	0.00	6	24.23	24.20	-6	6,585	-0.09%
2019/06/20	0	0.00	1	24.10	24.05	-1	6,529	-0.02%
2019/06/19	0	0.00	1	23.95	24.05	-1	6,481	-0.02%
2019/06/17	1	23.85	0	0.00	23.60	1	6,445	0.02%
2019/06/11	0	0.00	1	23.80	23.90	-1	6,747	-0.01%
2019/06/10	0	0.00	2	23.78	23.80	-2	6,763	-0.03%
2019/06/06	2	23.05	0	0.00	22.95	2	6,698	0.03%
2019/06/05	5	23.25	1	23.40	23.25	4	6,708	0.06%
2019/06/03	2	23.08	0	0.00	23.10	2	6,704	0.03%
2019/05/31	1	23.70	0	0.00	23.80	1	6,520	0.02%
2019/05/30	0	0.00	4	23.78	23.85	-4	6,418	-0.06%
2019/05/29	0	0.00	4	23.64	23.30	-4	6,428	-0.06%
2019/05/28	1	23.35	0	0.00	23.35	1	6,427	0.02%
2019/05/27	0	0.00	3	23.60	23.55	-3	6,411	-0.05%
2019/05/24	1	23.40	1	23.40	23.35	0	6,422	0.00%
2019/05/23	1	23.35	1	23.50	23.60	0	6,505	0.00%
2019/05/22	1	23.85	0	0.00	23.85	1	6,535	0.02%
2019/05/21	1	24.00	2	24.00	23.85	-1	6,564	-0.02%
2019/05/20	0	0.00	4	24.01	24.10	-4	6,514	-0.06%
2019/05/17	3	24.00	3	23.77	23.95	0	6,491	0.00%
2019/05/16	2	24.05	3	23.93	23.85	-1	6,493	-0.02%
2019/05/15	1	23.05	0	0.00	22.90	1	6,396	0.02%
2019/05/13	0	0.00	25	23.27	23.30	-25	6,344	-0.39%
2019/05/10	1	23.60	0	0.00	23.35	1	6,389	0.02%
2019/05/09	3	23.50	0	0.00	23.45	3	6,367	0.05%
2019/05/08	3	23.70	1	23.80	23.70	2	6,360	0.03%
2019/05/07	0	0.00	0.4	24.00	24.00	-0.4	6,497	-0.01%
2019/05/06	1	23.85	0	0.00	23.85	1	6,540	0.02%
2019/05/03	12	24.77	1	24.80	24.70	11	6,485	0.17%
2019/04/30	0	0.00	0.6	24.65	24.80	-0.6	6,528	-0.01%
2019/04/24	0	0.00	1	24.40	24.50	-1	6,596	-0.02%
2019/04/23	10	24.30	0	0.00	24.35	10	6,599	0.15%
2019/04/19	2	24.75	1	24.75	24.65	1	6,617	0.02%
2019/04/18	2	24.50	0	0.00	24.50	2	6,851	0.03%
2019/04/17	0	0.00	5	24.98	25.00	-5	6,925	-0.07%
2019/04/16	10	24.25	0	0.00	24.40	10	6,839	0.15%
2019/04/15	0	0.00	1	24.40	24.30	-1	6,807	-0.01%
2019/04/12	2	24.13	4	24.25	24.15	-2	6,832	-0.03%
2019/04/01	0	0.00	1	23.60	23.70	-1	6,771	-0.01%
2019/03/29	1	23.45	0	0.00	23.45	1	6,682	0.01%
2019/03/28	5	23.46	1	23.55	23.45	4	6,606	0.06%
2019/03/25	0	0.00	3	24.15	24.35	-3	6,638	-0.05%
2019/03/22	0	0.00	1	24.20	24.05	-1	6,601	-0.02%
2019/03/21	0	0.00	47	24.10	24.10	-47	6,590	-0.71%
2019/03/19	0	0.00	1	24.00	24.15	-1	6,616	-0.02%
2019/03/13	1	23.75	0	0.00	23.75	1	6,534	0.02%
2019/03/11	1	23.65	0	0.00	23.65	1	6,712	0.01%
2019/03/08	4	23.63	0	0.00	23.55	4	6,770	0.06%
2019/03/07	0	0.00	3	23.75	23.70	-3	6,913	-0.04%
2019/03/05	1	23.70	0	0.00	23.75	1	7,180	0.01%
2019/03/04	1	23.70	0	0.00	23.70	1	7,462	0.01%
2019/02/27	2	23.65	1	23.65	23.80	1	7,526	0.01%
2019/02/26	0	0.00	1	23.90	23.65	-1	7,515	-0.01%
2019/02/22	1	23.10	1	23.30	23.35	0	7,501	0.00%
2019/02/19	3	23.35	0	0.00	23.30	3	7,602	0.04%
2019/02/15	1	23.35	0	0.00	23.30	1	8,118	0.01%
2019/02/14	1	23.25	0	0.00	23.25	1	8,489	0.01%
2019/02/11	0	0.00	1	23.75	23.55	-1	8,469	-0.01%
2019/01/30	5	23.50	30	23.57	23.65	-25	8,463	-0.30%
2019/01/29	3	23.45	0	0.00	23.50	3	8,483	0.04%
2019/01/28	0.4	23.85	3	24.05	23.85	-2.6	8,535	-0.03%
2019/01/25	0	0.00	6	23.21	23.25	-6	8,415	-0.07%
2019/01/21	1	23.00	0	0.00	23.00	1	8,531	0.01%
2019/01/17	0	0.00	1.3	22.82	22.90	-1.3	8,588	-0.02%
2019/01/10	0	0.00	2	22.50	22.50	-2	8,969	-0.02%
2019/01/09	0	0.00	21	22.10	21.95	-21	8,812	-0.24%
2019/01/08	3.3	21.76	0	0.00	21.65	3.3	8,719	0.04%
2019/01/07	0	0.00	1	22.30	22.15	-1	8,788	-0.01%
2019/01/04	0	0.00	1	22.10	21.80	-1	8,870	-0.01%
2018/12/27	1	22.25	3	22.00	22.10	-2	9,458	-0.02%
2018/12/26	0	0.00	4	22.14	22.05	-4	9,470	-0.04%
2018/12/25	1	21.60	0	0.00	21.60	1	9,492	0.01%
2018/12/24	0	0.00	7	22.21	22.00	-7	9,520	-0.07%
2018/12/22	5	22.07	0	0.00	22.05	5	9,517	0.05%
2018/12/21	0	0.00	1	21.95	21.80	-1	9,645	-0.01%
2018/12/20	9	21.82	8.3	21.84	21.70	0.7	9,733	0.01%
2018/12/19	1	21.20	0	0.00	21.20	1	9,707	0.01%
2018/12/18	12.3	21.22	0	0.00	21.00	12.3	9,647	0.13%
2018/12/14	0	0.00	10	22.00	22.00	-10	9,575	-0.10%
2018/12/13	1.3	21.90	0	0.00	21.85	1.3	9,673	0.01%
2018/12/12	0	0.00	2	22.15	22.05	-2	9,900	-0.02%
2018/12/10	6	21.65	2	21.65	21.60	4	10,204	0.04%
2018/12/07	0	0.00	1	22.40	22.35	-1	10,539	-0.01%
2018/12/06	8	22.08	0	0.00	21.95	8	10,715	0.07%
2018/12/05	11	23.00	2.1	23.17	23.00	8.9	10,733	0.08%
2018/12/04	1	23.00	2	23.13	22.90	-1	10,736	-0.01%
2018/12/03	0	0.00	3	22.85	22.70	-3	10,776	-0.03%
2018/11/29	0	0.00	1	22.15	22.10	-1	10,777	-0.01%
2018/11/28	0	0.00	13	22.04	22.20	-13	10,706	-0.12%
2018/11/27	113	21.49	0	0.00	21.45	113	10,595	1.07%	大買/鉅額交易
2018/11/26	0	0.00	32	22.20	22.35	-32	10,508	-0.30%
2018/11/23	2	22.00	0	0.00	22.00	2	10,627	0.02%
2018/11/22	0	0.00	1	22.00	21.90	-1	10,841	-0.01%
2018/11/21	3	21.68	0	0.00	21.75	3	10,928	0.03%
2018/11/20	104	22.30	0	0.00	22.10	104	10,987	0.95%	大買/鉅額交易
2018/11/19	1	22.55	0	0.00	22.55	1	11,034	0.01%
2018/11/16	7	22.49	0.5	22.80	22.75	6.5	11,313	0.06%
2018/11/14	6	22.73	2	22.83	22.60	4	11,460	0.03%
2018/11/13	48	23.49	1	23.60	23.35	47	11,254	0.42%
2018/11/12	2	25.75	0	0.00	25.80	2	11,099	0.02%
2018/11/09	1	25.80	0	0.00	26.30	1	11,369	0.01%
2018/11/08	0	0.00	2	26.30	26.30	-2	11,693	-0.02%
2018/11/07	3	25.82	0	0.00	26.00	3	11,659	0.03%
2018/11/02	1	24.85	1	25.10	25.10	0	11,581	0.00%
2018/10/26	0	0.00	2	25.00	24.90	-2	11,629	-0.02%
2018/10/24	0	0.00	4	24.86	24.80	-4	11,628	-0.03%
2018/10/23	1	24.10	1	24.40	24.10	0	11,591	0.00%
2018/10/22	0	0.00	5	24.74	24.55	-5	11,619	-0.04%
2018/10/19	36.4	24.04	0	0.00	24.60	36.4	11,787	0.31%
2018/10/18	0.3	24.60	0	0.00	24.60	0.3	11,539	0.00%
2018/10/17	1	24.80	0	0.00	24.75	1	11,575	0.01%
2018/10/16	0	0.00	4	24.80	25.05	-4	11,602	-0.03%
2018/10/15	2	24.15	1	24.25	24.10	1	11,581	0.01%
2018/10/12	0	0.00	2	24.50	24.60	-2	11,548	-0.02%
2018/10/11	158	23.82	1	24.45	23.80	157	11,555	1.36%	大買/鉅額交易
2018/10/09	6	25.51	0	0.00	25.30	6	11,273	0.05%
2018/10/08	0	0.00	4	26.14	25.95	-4	11,195	-0.04%
2018/10/05	3	25.65	1	25.60	25.75	2	11,101	0.02%
2018/10/04	3	25.40	0	0.00	25.30	3	11,139	0.03%
2018/10/03	4	26.08	0	0.00	26.10	4	11,135	0.04%
2018/10/02	3	26.58	1	26.90	26.55	2	11,233	0.02%
2018/10/01	2	27.08	1	26.90	26.90	1	11,253	0.01%
2018/09/28	0	0.00	1	27.25	27.40	-1	11,293	-0.01%
2018/09/27	1	26.80	2	27.08	27.10	-1	11,241	-0.01%
2018/09/26	0	0.00	5	27.05	26.80	-5	11,094	-0.05%
2018/09/25	1	27.05	1	27.35	27.20	0	11,034	0.00%
2018/09/21	0	0.00	2	27.00	27.15	-2	11,029	-0.02%
2018/09/20	1	26.70	0	0.00	26.95	1	10,964	0.01%
2018/09/19	7	26.92	0	0.00	27.00	7	10,909	0.06%
2018/09/18	4	27.13	2	27.40	27.45	2	10,838	0.02%
2018/09/17	0	0.00	5	26.30	26.80	-5	10,658	-0.05%
2018/09/14	5	26.60	1	26.60	26.65	4	10,640	0.04%
2018/09/13	4	25.88	2	25.98	25.85	2	10,513	0.02%
2018/09/12	2	27.13	0	0.00	27.00	2	10,219	0.02%
2018/09/11	0	0.00	6	27.37	27.75	-6	10,120	-0.06%
2018/09/10	0	0.00	3	27.23	26.90	-3	10,148	-0.03%
2018/09/07	6	27.13	18	27.19	27.20	-12	10,171	-0.12%
2018/09/06	0	0.00	3	27.70	27.75	-3	10,126	-0.03%
2018/09/05	0	0.00	5	27.65	27.40	-5	9,991	-0.05%
2018/09/04	0	0.00	2	27.58	27.60	-2	9,943	-0.02%
2018/09/03	3	27.43	0	0.00	27.35	3	9,977	0.03%
2018/08/30	0	0.00	5	27.34	27.40	-5	9,871	-0.05%
2018/08/29	0	0.00	8	26.78	27.05	-8	9,710	-0.08%
2018/08/28	5	26.84	1	26.80	26.90	4	9,576	0.04%
2018/08/27	0	0.00	4	27.34	27.40	-4	9,682	-0.04%
2018/08/24	0	0.00	5	26.85	27.05	-5	9,565	-0.05%
2018/08/23	0	0.00	4	26.55	26.90	-4	9,612	-0.04%
2018/08/22	7	26.12	6.4	26.19	26.25	0.7	9,370	0.01%
2018/08/21	0	0.00	1	26.00	25.90	-1	9,313	-0.01%
2018/08/20	4	26.13	7	25.86	25.90	-3	9,167	-0.03%
2018/08/17	0	0.00	1	25.95	25.90	-1	9,209	-0.01%
2018/08/16	0	0.00	9.6	25.34	25.50	-9.6	9,012	-0.11%
2018/08/15	0	0.00	12	24.73	25.00	-12	8,794	-0.14%
2018/08/13	0	0.00	4	24.54	24.60	-4	8,542	-0.05%
2018/08/09	0	0.00	1	24.70	24.65	-1	8,570	-0.01%
2018/08/08	0	0.00	1	24.65	24.80	-1	8,713	-0.01%
2018/08/06	3	24.65	0	0.00	24.80	3	8,654	0.03%
2018/07/31	0	0.00	3	24.35	24.45	-3	8,588	-0.03%
2018/07/30	0	0.00	10	24.20	24.40	-10	8,526	-0.12%
2018/07/27	1	24.15	3	24.30	24.30	-2	8,522	-0.02%
2018/07/26	0	0.00	4	24.30	24.50	-4	8,486	-0.05%
2018/07/25	1	23.90	0	0.00	23.95	1	8,335	0.01%
2018/07/24	0	0.00	1	23.95	24.10	-1	8,247	-0.01%
2018/07/20	0	0.00	2	23.93	24.00	-2	8,116	-0.02%
2018/07/19	0	0.00	2	24.15	24.00	-2	8,108	-0.02%
2018/07/18	2	23.80	13	23.75	23.90	-11	8,044	-0.14%
2018/07/16	0	0.00	1	23.40	23.40	-1	7,875	-0.01%
2018/07/13	1	23.10	0	0.00	23.20	1	7,842	0.01%
2018/07/12	4	22.55	1	22.95	23.10	3	7,832	0.04%
2018/07/11	13	24.36	5	24.30	24.30	8	7,736	0.10%
2018/07/10	0	0.00	12	24.77	24.40	-12	7,751	-0.15%
2018/07/09	0	0.00	56	24.15	24.25	-56	7,726	-0.72%
2018/07/02	4	23.95	0	0.00	23.75	4	7,949	0.05%
2018/06/29	10	23.65	0	0.00	23.95	10	7,945	0.13%
2018/06/28	1	23.85	0	0.00	23.70	1	7,857	0.01%
2018/06/27	0	0.00	11	24.30	24.25	-11	7,864	-0.14%
2018/06/26	11	23.67	2	23.70	23.75	9	7,971	0.11%
2018/06/25	3	24.53	2	24.75	24.20	1	8,001	0.01%
2018/06/20	0	0.00	54	24.69	24.75	-54	7,912	-0.68%
2018/06/19	0	0.00	1	24.55	24.55	-1	7,898	-0.01%
2018/06/08	0	0.00	1	24.65	24.60	-1	7,559	-0.01%
2018/06/07	0	0.00	1	24.70	24.70	-1	7,531	-0.01%
2018/06/06	0	0.00	10	24.60	24.70	-10	7,572	-0.13%
2018/06/05	0	0.00	30	24.65	24.65	-30	7,572	-0.40%
2018/06/04	0	0.00	14	24.27	24.50	-14	7,534	-0.19%
2018/05/31	1	24.20	4	24.03	24.25	-3	7,278	-0.04%
2018/05/30	2	23.85	2	23.83	23.75	0	7,141	0.00%
2018/05/29	0	0.00	20	23.84	24.05	-20	7,165	-0.28%
2018/05/28	0	0.00	4.3	23.72	23.70	-4.3	7,118	-0.06%
2018/05/25	1	23.70	3	23.53	23.65	-2	7,132	-0.03%
2018/05/24	0	0.00	4	23.44	23.45	-4	7,043	-0.06%
2018/05/23	10	23.36	19.2	23.20	23.25	-9.2	7,064	-0.13%
2018/05/22	0	0.00	0.4	23.05	23.15	-0.4	7,069	0.00%
2018/05/21	1	23.20	0	0.00	23.15	1	7,090	0.01%
2018/05/17	0	0.00	2	22.90	22.90	-2	7,083	-0.03%
2018/05/15	0	0.00	4	23.13	23.15	-4	7,032	-0.06%
2018/05/10	10	22.90	3	23.00	23.00	7	7,157	0.10%
2018/05/09	1	22.75	0	0.00	22.75	1	7,077	0.01%
2018/05/08	0	0.00	1	22.85	22.90	-1	7,156	-0.01%
2018/05/07	1	22.60	0	0.00	22.55	1	7,217	0.01%
2018/05/04	0	0.00	1	22.80	22.65	-1	7,310	-0.01%
2018/04/27	11	22.30	0	0.00	22.40	11	7,698	0.14%
2018/04/26	4	22.31	3	22.25	22.25	1	7,990	0.01%
2018/04/25	0	0.00	1	22.30	22.40	-1	8,005	-0.01%
2018/04/23	1	22.55	0	0.00	22.65	1	8,524	0.01%
2018/04/20	2	22.60	8	22.62	22.65	-6	8,571	-0.07%
2018/04/19	0	0.00	2	22.70	22.80	-2	8,568	-0.02%
2018/04/16	3.6	22.67	0	0.00	22.55	3.6	8,827	0.04%
2018/04/13	0	0.00	10	22.80	22.75	-10	8,767	-0.11%
2018/04/12	35	22.92	0	0.00	22.95	35	8,711	0.40%
2018/04/11	3	23.10	1	23.15	23.10	2	8,625	0.02%
2018/04/09	1	23.05	0	0.00	23.05	1	8,713	0.01%
2018/04/03	10	23.13	0	0.00	23.10	10	8,781	0.11%
2018/03/30	1	23.10	0	0.00	23.05	1	8,946	0.01%
2018/03/29	0.5	23.15	0	0.00	23.10	0.5	8,916	0.01%
2018/03/28	11	23.18	3	23.10	23.30	8	8,757	0.09%
2018/03/27	1.3	23.47	5	23.50	23.35	-3.7	8,698	-0.04%
2018/03/23	2	22.90	8	23.11	23.05	-6	8,743	-0.07%
2018/03/22	3	23.40	3	23.37	23.40	0	8,794	0.00%
2018/03/15	0	0.00	0.1	23.05	23.05	-0.1	8,947	0.00%
2018/03/14	0	0.00	1	23.05	23.05	-1	8,974	-0.01%
2018/03/13	1	23.00	1	22.95	23.15	0	9,011	0.00%
2018/03/12	13	22.96	1	23.00	22.95	12	8,973	0.13%
2018/03/09	2	23.00	10	23.00	23.10	-8	8,909	-0.09%
2018/03/08	0.9	22.90	0	0.00	22.90	0.9	8,909	0.01%
2018/03/06	0.3	23.00	0	0.00	23.00	0.3	8,865	0.00%
2018/03/05	2	22.80	0	0.00	22.85	2	9,134	0.02%
2018/03/02	45	23.15	0	0.00	23.10	45	9,083	0.50%
2018/03/01	30	23.45	0	0.00	23.35	30	9,015	0.33%
2018/02/26	0	0.00	2	23.78	23.55	-2	8,887	-0.02%
2018/02/23	4	23.48	2	23.45	23.55	2	8,807	0.02%
2018/02/22	1	23.20	0	0.00	23.25	1	8,882	0.01%
2018/02/21	1	23.40	1	23.20	23.35	0	8,937	0.00%
2018/02/12	3	22.55	1	22.65	22.65	2	8,954	0.02%
2018/02/08	2	22.80	1	23.00	22.90	1	9,177	0.01%
2018/02/07	0	0.00	2	22.85	22.80	-2	9,245	-0.02%
2018/02/06	1	22.70	1	22.60	22.45	0	9,131	0.00%
2018/02/05	2	23.18	0	0.00	23.25	2	9,198	0.02%
2018/02/02	1	23.60	0	0.00	23.70	1	9,230	0.01%
2018/01/31	1	23.50	0	0.00	23.80	1	9,440	0.01%
2018/01/30	11	23.62	0	0.00	23.55	11	9,389	0.12%
2018/01/26	0	0.00	4	24.20	24.35	-4	9,200	-0.04%
2018/01/25	3	24.30	1	24.40	24.25	2	9,096	0.02%
2018/01/24	0	0.00	15	24.08	24.10	-15	8,976	-0.17%
2018/01/23	2	23.95	3	24.33	23.95	-1	9,028	-0.01%
2018/01/22	1	24.10	3	24.02	24.05	-2	8,946	-0.02%
2018/01/19	0	0.00	1	23.65	23.60	-1	8,714	-0.01%
2018/01/18	0	0.00	5	23.85	23.75	-5	8,662	-0.06%
2018/01/17	0	0.00	5	23.49	23.50	-5	8,442	-0.06%
2018/01/15	1	23.15	0	0.00	23.30	1	8,203	0.01%
2018/01/12	1	23.10	7	23.24	23.20	-6	8,349	-0.07%
2018/01/11	27	23.06	0	0.00	22.85	27	8,311	0.32%
2018/01/10	22	23.36	0	0.00	23.45	22	8,202	0.27%
2018/01/09	1	24.10	0	0.00	24.10	1	8,141	0.01%
2018/01/08	2	24.20	16	24.32	24.40	-14	8,215	-0.17%
2018/01/05	0	0.00	2	24.50	24.20	-2	8,199	-0.02%
2018/01/04	0	0.00	1	24.40	24.40	-1	8,231	-0.01%
2018/01/03	7	24.34	2	24.38	24.40	5	8,300	0.06%
2018/01/02	5	24.15	16	24.17	24.25	-11	8,168	-0.13%