英業達 (2356)-國票-九鼎券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

英業達 (2356)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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	136	51.33	29	51.42	50.70	107	29,784	0.36%	大買/鉅額交易
2024/11/21	63.2	50.19	101	51.25	51.00	-37.8	29,252	-0.13%	大賣/
2024/11/20	35	49.76	27	49.52	49.00	8	28,476	0.03%
2024/11/19	23.4	49.61	18	49.50	49.20	5.4	28,204	0.02%
2024/11/18	21.1	49.97	16	49.53	48.90	5.1	28,674	0.02%
2024/11/15	21	50.00	23	49.49	49.25	-2	28,140	-0.01%
2024/11/14	52	50.04	27	49.95	50.00	25	27,995	0.09%
2024/11/13	32	50.93	29.2	50.91	51.00	2.8	27,733	0.01%
2024/11/12	124.3	51.31	60.2	51.17	50.60	64.1	27,894	0.23%	大買/
2024/11/11	139.1	53.81	169	53.92	54.10	-29.9	26,518	-0.11%	大買/大賣/
2024/11/08	113.7	53.05	116	52.91	52.40	-2.3	25,128	-0.01%	大買/大賣/
2024/11/07	76	52.46	155.2	52.25	52.50	-79.2	24,460	-0.32%	大賣/
2024/11/06	150.2	52.37	157.1	52.35	52.10	-6.8	23,751	-0.03%	大買/大賣/
2024/11/05	88	48.33	220.1	48.71	50.20	-132.1	21,681	-0.61%	大賣/鉅額交易
2024/11/04	1	45.95	7	45.94	45.95	-6	20,493	-0.03%
2024/11/01	17	45.41	12	45.67	45.70	5	20,988	0.02%
2024/10/30	18	45.75	24	45.61	45.40	-6	21,234	-0.03%
2024/10/29	3	45.30	6	45.29	45.65	-3	21,508	-0.01%
2024/10/28	13	45.61	3.5	45.65	45.40	9.5	21,708	0.04%
2024/10/25	9	45.99	8	46.10	46.30	1	21,819	0.00%
2024/10/24	9	45.61	12	45.48	45.20	-3	22,355	-0.01%
2024/10/23	6	45.72	5	45.61	45.85	1	22,689	0.00%
2024/10/22	37	45.94	68	46.00	46.00	-31	22,828	-0.14%
2024/10/21	1	45.50	10	45.52	45.60	-9	23,182	-0.04%
2024/10/18	110	45.98	31.5	45.76	45.50	78.5	23,584	0.33%	大買/
2024/10/17	13	44.98	26.4	45.22	45.50	-13.4	24,131	-0.06%
2024/10/16	19	44.30	22	44.52	44.80	-3	24,748	-0.01%
2024/10/15	18	44.81	81	44.90	44.90	-63	25,251	-0.25%
2024/10/14	21.2	44.43	27	44.30	44.20	-5.8	27,071	-0.02%
2024/10/11	22	44.76	39	44.65	44.40	-17	28,696	-0.06%
2024/10/09	111.2	44.30	40	44.57	44.20	71.2	30,194	0.24%	大買/
2024/10/08	9	42.54	6	42.27	42.20	3	29,939	0.01%
2024/10/07	35	42.99	47	42.93	43.20	-12	29,969	-0.04%
2024/10/04	11	44.20	6	44.11	43.80	5	29,976	0.02%
2024/10/01	6	44.14	9	44.33	44.40	-3	30,763	-0.01%
2024/09/30	24	43.73	5	43.97	43.10	19	30,877	0.06%
2024/09/27	73	44.34	12	44.33	44.35	61	30,855	0.20%
2024/09/26	4	43.65	6	44.14	43.65	-2	30,817	-0.01%
2024/09/25	21	44.10	14	44.09	43.85	7	30,744	0.02%
2024/09/24	6	42.98	5	43.05	43.30	1	30,618	0.00%
2024/09/23	2	43.58	8	43.64	43.70	-6	30,619	-0.02%
2024/09/20	39	44.03	72	43.42	43.20	-33	30,808	-0.11%
2024/09/19	6	42.89	11.1	43.38	43.85	-5.1	30,970	-0.02%
2024/09/18	9.1	43.08	0	0.00	42.50	9.1	31,322	0.03%
2024/09/16	1	43.40	4	43.46	43.55	-3	31,613	-0.01%
2024/09/13	12	42.92	29	42.85	43.05	-17	32,530	-0.05%
2024/09/12	8	42.79	25	42.80	42.85	-17	33,280	-0.05%
2024/09/11	5.5	41.57	1	41.75	41.35	4.5	33,209	0.01%
2024/09/10	66	42.43	14	42.16	41.45	52	33,436	0.16%
2024/09/09	4	42.10	1	42.50	42.25	3	33,539	0.01%
2024/09/06	21	42.63	16	43.16	43.30	5	34,432	0.01%
2024/09/05	12	42.67	22	42.00	41.80	-10	34,826	-0.03%
2024/09/04	38.5	42.39	29	42.66	42.25	9.5	35,387	0.03%
2024/09/03	64.2	44.89	22	44.82	44.60	42.2	35,390	0.12%
2024/09/02	13.4	45.56	10	45.65	45.45	3.4	35,440	0.01%
2024/08/30	4	45.69	2	45.80	45.60	2	35,672	0.01%
2024/08/29	14	45.60	23	45.82	45.80	-9	35,878	-0.03%
2024/08/28	3	46.07	13	46.24	46.60	-10	36,494	-0.03%
2024/08/27	22	46.02	0	0.00	46.00	22	37,017	0.06%
2024/08/26	9	46.27	16	46.26	46.00	-7	37,228	-0.02%
2024/08/23	8	44.94	5	45.39	45.50	3	37,328	0.01%
2024/08/22	19	45.36	17	45.50	45.40	2	37,919	0.01%
2024/08/21	48	45.88	29	46.20	45.35	19	38,297	0.05%
2024/08/20	37.6	46.01	5	46.06	45.90	32.6	38,158	0.09%
2024/08/19	28	47.29	0	0.00	47.10	28	38,020	0.07%
2024/08/16	3	47.98	24	47.83	47.55	-21	38,811	-0.05%
2024/08/15	10	47.41	11	47.58	47.35	-1	38,995	0.00%
2024/08/14	148	48.04	40	47.77	47.70	108	39,254	0.28%	大買/鉅額交易
2024/08/13	22	48.18	11	48.00	47.80	11	39,065	0.03%
2024/08/12	36	47.99	66.1	47.90	48.30	-30.1	40,003	-0.08%
2024/08/09	27	46.60	62.1	46.46	46.15	-35.1	41,267	-0.09%
2024/08/08	58	44.76	15.4	44.68	44.20	42.6	41,889	0.10%
2024/08/07	56.4	44.60	18	44.72	44.70	38.4	41,849	0.09%
2024/08/06	20	43.19	25	42.76	42.95	-5	42,300	-0.01%
2024/08/05	8.3	43.34	48	44.13	43.35	-39.7	41,900	-0.09%
2024/08/02	31	48.26	42	48.23	47.80	-11	42,073	-0.03%
2024/08/01	50	49.17	50	49.66	49.65	0	41,833	0.00%
2024/07/31	16	47.67	16	47.45	47.70	0	41,593	0.00%
2024/07/30	30.4	46.56	32	46.93	47.30	-1.6	41,358	0.00%
2024/07/29	48.3	49.08	18	47.06	47.00	30.3	41,220	0.07%
2024/07/26	31.3	49.84	6	49.89	49.50	25.3	40,585	0.06%
2024/07/23	6	52.10	7	51.89	51.60	-1	40,254	0.00%
2024/07/22	29.7	51.92	10	51.40	51.40	19.7	40,188	0.05%
2024/07/19	96.1	54.81	21	53.86	53.60	75.1	39,814	0.19%
2024/07/18	76.7	54.94	34	54.71	54.60	42.7	39,744	0.11%
2024/07/17	22	56.83	16	57.34	56.40	6	38,942	0.02%
2024/07/16	42.1	56.24	15	56.71	56.10	27.1	38,597	0.07%
2024/07/15	61	58.36	72	57.82	56.60	-11	38,578	-0.03%
2024/07/12	52.6	58.14	151.5	58.89	59.00	-98.9	36,813	-0.27%	大賣/
2024/07/11	32.1	57.41	57.3	58.24	58.10	-25.2	35,424	-0.07%
2024/07/10	14	56.57	49.1	56.67	57.00	-35.1	34,222	-0.10%
2024/07/09	3.1	56.46	13	55.91	56.00	-9.9	33,972	-0.03%
2024/07/08	11.2	56.18	28	56.22	56.30	-16.8	33,963	-0.05%
2024/07/05	62.4	57.11	77.6	57.41	56.40	-15.2	33,926	-0.04%
2024/07/04	10	56.10	22	56.06	56.10	-12	33,249	-0.04%
2024/07/03	40	55.43	39	55.34	55.30	1	33,468	0.00%
2024/07/02	25.5	55.58	14	55.54	55.60	11.5	33,806	0.03%
2024/07/01	32	56.44	106	56.11	56.20	-74	34,337	-0.22%	大賣/
2024/06/28	10	56.10	210	55.98	55.80	-200	34,737	-0.58%	大賣/鉅額交易
2024/06/27	3	55.30	231	55.54	55.60	-228	35,544	-0.64%	大賣/鉅額交易
2024/06/26	10	56.65	14	56.36	56.30	-4	38,810	-0.01%
2024/06/25	29.3	56.06	53	55.94	56.70	-23.8	39,226	-0.06%
2024/06/24	56	56.86	64	56.78	57.00	-8	39,599	-0.02%
2024/06/21	25.5	56.76	15.1	56.54	56.60	10.4	40,663	0.03%
2024/06/20	43	56.70	108.5	56.91	57.20	-65.5	42,520	-0.15%	大賣/
2024/06/19	59.4	55.98	60.2	56.00	56.20	-0.8	46,809	0.00%
2024/06/18	9	54.94	11	54.85	54.80	-2	46,730	0.00%
2024/06/17	37	54.57	36	54.65	54.50	1	47,715	0.00%
2024/06/14	48	55.31	47	55.37	55.40	1	48,556	0.00%
2024/06/13	42.3	55.87	106	55.73	55.70	-63.7	48,707	-0.13%	大賣/
2024/06/12	52.4	53.66	61	53.46	53.70	-8.6	48,391	-0.02%
2024/06/11	89	53.11	31	53.21	52.90	58	48,507	0.12%
2024/06/07	27	53.12	2	53.10	53.00	25	48,804	0.05%
2024/06/06	13	53.75	8	54.06	53.70	5	48,606	0.01%
2024/06/05	118.5	54.39	32	53.92	53.90	86.5	48,792	0.18%	大買/
2024/06/04	22	54.75	43	54.45	54.40	-21	48,882	-0.04%
2024/06/03	53.1	55.35	35	55.31	54.70	18.1	48,958	0.04%
2024/05/31	88.5	54.36	46	53.66	53.50	42.5	48,477	0.09%
2024/05/30	54	54.73	39	54.40	54.40	15	48,280	0.03%
2024/05/29	25	56.07	26	55.80	55.80	-1	48,366	0.00%
2024/05/28	53	56.10	46	56.29	56.40	7	48,393	0.01%
2024/05/27	57.5	55.70	104	55.78	56.00	-46.5	47,940	-0.10%	大賣/
2024/05/24	23	54.77	34	54.73	55.00	-11	47,884	-0.02%
2024/05/23	111.4	54.62	27	54.21	54.00	84.4	47,881	0.18%	大買/
2024/05/22	47.3	55.69	82.1	55.68	55.70	-34.8	48,095	-0.07%
2024/05/21	35	54.23	59	54.27	54.50	-24	48,281	-0.05%
2024/05/20	22	53.85	8	53.88	53.40	14	48,296	0.03%
2024/05/17	23.1	53.43	16	53.34	53.50	7.1	48,261	0.01%
2024/05/16	69.1	53.61	64	53.71	53.00	5.1	48,377	0.01%
2024/05/15	113.4	55.29	83	55.27	54.50	30.4	48,175	0.06%	大買/
2024/05/14	30.5	57.54	37.7	57.89	59.00	-7.1	48,292	-0.01%
2024/05/13	46	56.97	19	56.64	56.80	27	47,778	0.06%
2024/05/10	62	55.40	134	56.14	57.00	-72	47,990	-0.15%	大賣/
2024/05/09	75	54.43	93	54.24	54.60	-18	47,504	-0.04%
2024/05/08	43	54.81	48.1	54.86	54.40	-5.1	47,922	-0.01%
2024/05/07	30	52.45	10	52.31	52.80	20	48,030	0.04%
2024/05/06	7	52.47	5	52.44	52.40	2	48,531	0.00%
2024/05/03	14	52.09	14	52.85	52.00	0	49,269	0.00%
2024/05/02	12	52.48	10	52.25	52.50	2	50,453	0.00%
2024/04/30	13	53.22	12	53.18	53.10	1	51,801	0.00%
2024/04/29	5	53.80	6	53.68	53.80	-1	54,286	0.00%
2024/04/26	36	53.52	25	53.94	53.30	11	58,219	0.02%
2024/04/25	56	53.27	15	53.39	53.20	41	59,561	0.07%
2024/04/24	6.3	53.59	40	54.10	54.30	-33.7	59,688	-0.06%
2024/04/23	45	51.50	14	51.49	51.40	31	59,848	0.05%
2024/04/22	30	51.72	43	52.07	50.80	-13	60,044	-0.02%
2024/04/19	52	53.63	73	53.50	53.00	-21	60,191	-0.03%
2024/04/18	47.1	53.90	39	53.76	53.70	8.1	60,271	0.01%
2024/04/17	13.1	54.12	7	54.14	54.10	6.1	60,515	0.01%
2024/04/16	51.3	54.24	84	54.33	53.90	-32.7	60,897	-0.05%
2024/04/15	26.3	56.28	34	56.58	56.00	-7.7	61,158	-0.01%
2024/04/12	24.2	57.75	33	57.58	57.40	-8.9	61,335	-0.01%
2024/04/11	15.1	57.67	15	57.59	58.00	0.1	61,743	0.00%
2024/04/10	22.1	58.04	26	58.21	57.80	-3.9	61,910	-0.01%
2024/04/09	47.2	58.16	22	58.19	57.80	25.2	62,145	0.04%
2024/04/08	39.4	58.82	19	58.49	58.30	20.4	62,575	0.03%
2024/04/03	25.1	59.29	29.1	59.65	59.20	-4	63,174	-0.01%
2024/04/02	12.1	58.93	38	58.97	59.00	-26	64,211	-0.04%
2024/04/01	55.4	59.28	72	59.37	58.80	-16.6	64,903	-0.03%
2024/03/29	139	60.20	141.6	60.42	59.70	-2.6	65,111	0.00%	大買/大賣/
2024/03/28	60	58.14	29	57.82	58.50	31	63,677	0.05%
2024/03/27	37.3	58.19	60.1	58.26	58.70	-22.8	64,941	-0.04%
2024/03/26	142.4	57.68	71	58.26	57.30	71.4	67,153	0.11%	大買/
2024/03/25	180.2	59.44	72	59.10	59.00	108.2	68,852	0.16%	大買/鉅額交易
2024/03/22	172	60.39	369.6	60.99	61.10	-197.6	67,978	-0.29%	大買/大賣/鉅額交易
2024/03/21	77	55.54	69.2	55.66	56.20	7.8	64,559	0.01%
2024/03/20	86.2	55.45	78	55.19	54.30	8.2	70,266	0.01%
2024/03/19	26.1	56.02	47.1	56.09	56.10	-21	69,501	-0.03%
2024/03/18	31	55.05	38	54.93	55.70	-7	68,858	-0.01%
2024/03/15	33.1	54.69	13	54.59	54.10	20.1	68,641	0.03%
2024/03/14	33	55.27	31	55.42	54.90	2	68,074	0.00%
2024/03/13	53.2	55.66	69.1	56.22	54.70	-15.9	67,758	-0.02%
2024/03/12	84	55.38	33	55.22	55.60	51	66,957	0.08%
2024/03/11	19	55.26	31	55.47	54.90	-12	67,023	-0.02%
2024/03/08	36.1	55.00	17	54.66	54.20	19.1	66,858	0.03%
2024/03/07	56.2	55.95	124	55.42	55.10	-67.8	66,625	-0.10%	大賣/
2024/03/06	70	56.39	39.1	56.25	56.60	30.9	66,404	0.05%
2024/03/05	47	56.41	50.2	56.38	56.50	-3.2	67,155	0.00%
2024/03/04	41	56.46	47	56.16	55.60	-6	66,969	-0.01%
2024/03/01	61	56.01	39.2	55.89	56.00	21.8	66,771	0.03%
2024/02/29	259	55.14	36	54.74	55.00	223	66,756	0.33%	大買/鉅額交易
2024/02/27	43.4	53.99	91	54.15	54.10	-47.6	66,677	-0.07%
2024/02/26	25.1	54.95	51	55.06	55.00	-25.9	66,400	-0.04%
2024/02/23	246	56.01	64.8	56.54	55.10	181.2	66,815	0.27%	大買/鉅額交易
2024/02/22	102	56.64	37	56.88	56.30	65	67,141	0.10%	大買/
2024/02/21	53	56.61	24	56.53	56.60	29	66,636	0.04%
2024/02/20	31	56.60	29	56.71	57.00	2	66,559	0.00%
2024/02/19	51	57.32	51	57.57	56.50	0	66,604	0.00%
2024/02/16	86.5	57.77	64.2	57.95	58.10	22.3	66,459	0.03%
2024/02/15	69	58.14	127.3	58.10	58.00	-58.3	65,602	-0.09%	大賣/
2024/02/05	48.1	56.47	15.3	56.72	56.50	32.8	64,313	0.05%
2024/02/02	59.4	56.28	46	56.21	56.30	13.4	63,794	0.02%
2024/02/01	14.1	54.95	16.3	54.89	55.30	-2.2	63,288	0.00%
2024/01/31	51.1	55.30	35	55.30	54.90	16.1	63,318	0.03%
2024/01/30	77	56.10	52	55.88	56.10	25	62,977	0.04%
2024/01/29	67.1	55.87	41	55.80	55.80	26.1	62,250	0.04%
2024/01/26	95.2	55.76	38.1	55.70	55.40	57.1	61,744	0.09%
2024/01/25	73.2	56.59	83.7	56.97	56.20	-10.5	61,265	-0.02%
2024/01/24	81	57.35	95.1	57.20	56.50	-14.1	60,233	-0.02%
2024/01/23	116.2	56.68	118.1	56.81	57.20	-1.9	59,201	0.00%	大買/大賣/
2024/01/22	133	55.05	192.6	55.30	56.00	-59.6	57,007	-0.10%	大買/大賣/
2024/01/19	63.1	50.83	84.1	51.07	51.90	-21	53,081	-0.04%
2024/01/18	33	49.09	22	49.29	49.25	11	51,791	0.02%
2024/01/17	56.1	49.51	34.5	49.47	49.05	21.6	51,676	0.04%
2024/01/16	12	50.33	32.7	50.30	50.10	-20.7	51,325	-0.04%
2024/01/15	57.1	50.77	24	50.89	50.50	33.1	51,180	0.06%
2024/01/12	70.1	51.23	31	51.29	51.10	39.1	51,059	0.08%
2024/01/11	33	49.84	70.3	50.42	51.00	-37.3	50,796	-0.07%
2024/01/10	43.7	49.60	17	50.12	49.05	26.7	51,164	0.05%
2024/01/09	73.2	50.52	318	52.04	50.20	-244.8	51,011	-0.48%	大賣/鉅額交易
2024/01/08	46	51.52	42.2	51.67	51.20	3.8	50,501	0.01%
2024/01/05	157	51.25	68.3	51.31	50.80	88.8	50,575	0.18%	大買/
2024/01/04	46	50.82	33	50.77	51.00	13	50,266	0.03%
2024/01/03	49.2	50.88	23	50.81	50.80	26.2	50,643	0.05%
2024/01/02	79.1	51.44	90	51.71	51.10	-10.9	50,296	-0.02%
2023/12/29	69	52.54	57	52.55	52.80	12	49,571	0.02%
2023/12/28	95	52.78	123.1	52.60	52.60	-28.1	48,728	-0.06%	大賣/
2023/12/27	63	51.63	52	51.89	51.90	11	47,463	0.02%
2023/12/26	237	51.42	40	51.69	51.30	197	47,306	0.42%	大買/鉅額交易
2023/12/25	41	51.58	40	51.78	51.60	1	46,552	0.00%
2023/12/22	134	50.74	133	50.63	50.60	1	44,661	0.00%	大買/大賣/
2023/12/21	192	49.70	249	49.26	50.00	-57	42,887	-0.13%	大買/大賣/
2023/12/20	130	47.69	131.5	48.08	49.00	-1.5	40,136	0.00%	大買/大賣/
2023/12/19	154	45.89	114.3	45.60	45.05	39.8	37,140	0.11%	大買/大賣/
2023/12/18	141	47.03	97	46.95	46.65	44	36,202	0.12%	大買/
2023/12/15	908.5	51.23	801.1	52.49	48.40	107.4	34,823	0.31%	大買/大賣/鉅額交易
2023/12/14	24	51.70	21.2	51.70	51.70	2.8	28,816	0.01%
2023/12/13	1	47.00	21	47.00	47.00	-20	28,862	-0.07%
2023/12/12	9	42.74	18	42.68	42.75	-9	28,910	-0.03%
2023/12/11	27	42.39	18	42.48	42.45	9	28,988	0.03%
2023/12/08	57	42.54	22	42.59	42.30	35	29,031	0.12%
2023/12/07	8	41.80	4	41.44	41.70	4	29,074	0.01%
2023/12/06	7	42.08	27	41.54	41.50	-20	29,570	-0.07%
2023/12/05	7	40.61	5	40.65	40.70	2	29,603	0.01%
2023/12/04	13	41.99	4	41.75	41.60	9	29,667	0.03%
2023/12/01	22	41.88	4	41.85	41.95	18	30,018	0.06%
2023/11/30	8	41.72	3	41.83	42.40	5	30,138	0.02%
2023/11/29	3	41.70	1	42.00	41.60	2	29,278	0.01%
2023/11/28	8	41.31	13	41.36	41.65	-5	29,644	-0.02%
2023/11/27	33	40.98	10	41.17	40.85	23	30,121	0.08%
2023/11/24	12	41.80	28	41.81	41.80	-16	30,133	-0.05%
2023/11/23	20	42.29	16	42.40	42.10	4	30,282	0.01%
2023/11/22	53.5	42.51	23	42.64	42.35	30.5	30,547	0.10%
2023/11/21	49	43.94	73	44.08	44.00	-24	30,794	-0.08%
2023/11/20	47	42.05	28	41.67	42.15	19	31,088	0.06%
2023/11/17	12	42.73	10	42.84	42.65	2	31,104	0.01%
2023/11/16	53	43.07	41	43.07	43.05	12	31,872	0.04%
2023/11/15	14	43.10	22	43.88	42.70	-8	32,226	-0.02%
2023/11/14	10	43.20	5	43.46	43.40	5	33,091	0.02%
2023/11/13	35	43.74	24	43.63	43.55	11	34,516	0.03%
2023/11/10	14	42.47	4	42.61	42.50	10	35,548	0.03%
2023/11/09	6	42.63	7	42.77	42.65	-1	36,700	0.00%
2023/11/08	21	43.37	27	43.33	43.20	-6	38,185	-0.02%
2023/11/07	2	41.93	13	41.83	42.00	-11	38,708	-0.03%
2023/11/06	20	42.23	18	42.40	42.20	2	39,818	0.01%
2023/11/03	11	41.79	6.3	41.60	41.50	4.7	40,818	0.01%
2023/11/02	50	41.99	23	41.98	41.75	27	43,217	0.06%
2023/11/01	4	40.58	18	40.50	40.70	-14	44,417	-0.03%
2023/10/31	12	41.43	12	41.38	40.20	0	46,049	0.00%
2023/10/30	37.1	42.32	12	42.16	41.90	25.1	46,089	0.05%
2023/10/27	9	43.11	17	43.13	42.95	-8	46,194	-0.02%
2023/10/26	14	43.09	18	43.27	43.00	-4	46,717	-0.01%
2023/10/25	4	44.58	14	44.15	43.95	-10	47,083	-0.02%
2023/10/24	14	44.12	17	44.28	44.60	-3	47,368	-0.01%
2023/10/23	6	43.55	3	43.45	43.45	3	47,566	0.01%
2023/10/20	31	43.89	42	43.83	43.65	-11	48,120	-0.02%
2023/10/19	18	43.57	10	43.37	43.45	8	48,500	0.02%
2023/10/18	23	43.85	25	43.97	44.50	-2	48,672	0.00%
2023/10/17	51	45.15	27	45.45	44.95	24	48,432	0.05%
2023/10/16	10	46.14	22	45.96	46.20	-12	52,411	-0.02%
2023/10/13	36.7	47.11	37	46.91	47.35	-0.3	56,858	0.00%
2023/10/12	55.1	48.26	18	49.00	48.25	37.1	57,896	0.06%
2023/10/11	36.6	49.06	18	50.04	48.10	18.6	61,021	0.03%
2023/10/06	28	51.45	15	51.04	51.10	13	62,855	0.02%
2023/10/05	2	51.05	9	50.74	50.80	-7	65,797	-0.01%
2023/10/04	50	49.63	39	49.92	50.10	11	67,357	0.02%
2023/10/03	36	51.01	13	50.80	50.60	23	67,729	0.03%
2023/10/02	60	52.13	69.1	52.01	52.20	-9.1	68,251	-0.01%
2023/09/28	20	49.21	15	49.33	49.00	5	68,352	0.01%
2023/09/27	1	48.65	12	48.60	48.85	-11	69,479	-0.02%
2023/09/26	15.1	49.39	4	48.69	48.70	11.1	72,260	0.02%
2023/09/25	19	49.28	5	49.47	49.45	14	73,332	0.02%
2023/09/22	18	49.01	19	48.98	49.35	-1	73,654	0.00%
2023/09/21	18	47.99	6	48.20	48.30	12	73,761	0.02%
2023/09/20	28	49.20	33	48.87	48.50	-5	73,935	-0.01%
2023/09/19	23	49.05	14	48.70	48.50	9	74,044	0.01%
2023/09/18	24.1	49.99	28	49.87	49.65	-3.9	74,353	-0.01%
2023/09/15	60	51.80	22.4	51.78	52.10	37.6	75,217	0.05%
2023/09/14	27	52.24	25	52.34	52.10	2	75,876	0.00%
2023/09/13	14	51.09	15	50.91	51.00	-1	76,812	0.00%
2023/09/12	30	51.75	18	51.74	51.30	12	78,697	0.02%
2023/09/11	33	52.07	61.3	52.36	52.10	-28.2	80,801	-0.03%
2023/09/08	22	54.13	14	54.29	54.00	8	83,063	0.01%
2023/09/07	25	55.20	9	55.44	54.80	16	84,842	0.02%
2023/09/06	55	56.69	43	56.95	56.60	12	85,170	0.01%
2023/09/05	20.3	55.10	28	55.36	55.90	-7.7	85,974	-0.01%
2023/09/04	28	54.28	33	54.24	54.70	-5	85,837	-0.01%
2023/09/01	34	54.49	13	54.56	53.60	21	85,883	0.02%
2023/08/31	32	54.27	31	54.44	56.40	1	85,586	0.00%
2023/08/30	9	55.24	19	55.58	54.60	-10	85,125	-0.01%
2023/08/29	20	54.57	16	54.66	54.60	4	85,733	0.00%
2023/08/28	20	55.38	40	55.18	54.50	-20	85,958	-0.02%
2023/08/25	66	56.47	34.3	55.87	55.80	31.7	86,562	0.04%
2023/08/24	155.5	60.75	87.2	60.40	58.60	68.3	87,756	0.08%	大買/
2023/08/23	24.3	59.05	41	58.90	59.20	-16.7	87,011	-0.02%
2023/08/22	83	58.93	60.5	58.84	58.20	22.5	87,524	0.03%
2023/08/21	59	58.19	66.1	58.30	57.90	-7	87,458	-0.01%
2023/08/18	96	58.26	64	58.13	57.00	32	86,941	0.04%
2023/08/17	74	58.12	54.1	58.14	59.50	20	85,817	0.02%
2023/08/16	104	56.58	99.2	56.32	58.00	4.9	84,487	0.01%	大買/
2023/08/15	34	55.38	60.5	55.71	54.60	-26.5	83,213	-0.03%
2023/08/14	88	54.41	48	54.69	53.10	40	82,167	0.05%
2023/08/11	39	58.48	32.8	58.79	57.50	6.3	80,782	0.01%
2023/08/10	54	56.77	69	56.83	57.50	-15	80,145	-0.02%
2023/08/09	39	59.75	53	59.93	59.50	-14	79,227	-0.02%
2023/08/08	193	62.19	116	61.74	60.90	77	78,243	0.10%	大買/大賣/
2023/08/07	85	61.47	118	61.64	63.80	-33	75,718	-0.04%	大賣/
2023/08/04	105.2	57.50	74	57.64	58.00	31.2	74,143	0.04%	大買/
2023/08/02	72.1	58.72	25	60.91	58.90	47.1	72,302	0.07%
2023/08/01	13	61.96	40.2	62.33	64.10	-27.2	71,804	-0.04%
2023/07/31	76.1	65.81	77	69.18	63.70	-1	71,306	0.00%
2023/07/28	44	66.38	33	67.89	69.90	11	70,716	0.02%
2023/07/27	40	69.73	28.8	69.64	68.10	11.2	70,096	0.02%
2023/07/26	26	70.37	25.4	70.01	70.00	0.6	69,645	0.00%
2023/07/25	71	72.59	66.4	72.40	72.00	4.6	69,272	0.01%
2023/07/24	47	69.53	63.8	69.70	70.20	-16.8	68,595	-0.02%
2023/07/21	34	64.78	42.5	64.45	67.00	-8.5	67,841	-0.01%
2023/07/20	79.1	62.11	58.2	62.06	62.30	20.9	67,291	0.03%
2023/07/19	225	66.27	190	65.94	63.60	35	66,682	0.05%	大買/大賣/
2023/07/18	254.2	64.07	348.2	64.60	65.50	-94	62,257	-0.15%	大買/大賣/
2023/07/17	33	60.32	57	60.24	61.30	-24	57,471	-0.04%
2023/07/14	90	54.57	99	54.77	55.80	-9	56,001	-0.02%
2023/07/13	37	51.12	108	51.02	50.80	-71	52,594	-0.13%	大賣/
2023/07/12	328.7	47.92	240.2	47.83	47.60	88.5	49,977	0.18%	大買/大賣/
2023/07/11	87	45.82	101	46.07	47.25	-14	47,003	-0.03%	大賣/
2023/07/10	139	45.17	136	44.62	44.40	3	45,407	0.01%	大買/大賣/
2023/07/07	65	45.10	44	45.42	44.60	21	44,877	0.05%
2023/07/06	54.1	45.31	130	45.81	44.70	-75.9	44,048	-0.17%	大賣/
2023/07/05	154	46.00	73	45.93	45.20	81	43,005	0.19%	大買/
2023/07/04	148	46.56	339	47.00	47.15	-191	41,826	-0.46%	大買/大賣/鉅額交易
2023/07/03	189	44.56	76	44.63	44.15	113	39,339	0.29%	大買/鉅額交易
2023/06/30	35	43.25	31	43.18	43.20	4	38,238	0.01%
2023/06/29	10	42.95	10	43.10	43.15	0	37,877	0.00%
2023/06/28	44	43.85	58	43.75	42.70	-14	37,617	-0.04%
2023/06/27	246	43.00	38	43.34	42.90	208	37,121	0.56%	大買/鉅額交易
2023/06/26	44	44.28	45	44.55	44.35	-1	36,726	0.00%
2023/06/21	68	44.54	62.5	44.43	44.75	5.5	36,181	0.02%
2023/06/20	66	43.32	28	43.07	43.10	38	35,260	0.11%
2023/06/19	26	44.31	10	44.47	44.10	16	34,319	0.05%
2023/06/16	104.1	46.16	124.5	46.14	45.50	-20.4	33,315	-0.06%	大買/大賣/
2023/06/15	251	44.95	221	45.08	46.00	30	31,181	0.10%	大買/大賣/
2023/06/14	210.3	41.92	101.3	42.87	42.95	109	28,940	0.38%	大買/大賣/鉅額交易
2023/06/13	32.2	39.47	159.1	39.86	40.60	-126.9	26,175	-0.48%	大賣/鉅額交易
2023/06/12	40.2	37.78	8.1	38.17	36.95	32.1	24,184	0.13%
2023/06/09	37	38.04	48	38.33	38.65	-11	23,616	-0.05%
2023/06/08	4	36.29	0	0.00	36.40	4	22,474	0.02%
2023/06/07	3	36.70	9	36.62	36.75	-6	22,362	-0.03%
2023/06/06	1	35.65	10	35.35	36.20	-9	22,047	-0.04%
2023/06/05	8.1	35.95	9	36.32	36.25	-0.9	21,671	0.00%
2023/06/02	79	36.48	43	36.28	36.25	36	21,387	0.17%
2023/06/01	38	35.56	47	36.03	35.55	-9	20,473	-0.04%
2023/05/31	39	36.77	22	37.12	36.85	17	19,836	0.09%
2023/05/30	113	37.97	43	38.01	37.70	70	18,765	0.37%	大買/
2023/05/29	27	35.12	15.2	37.20	37.50	11.8	16,715	0.07%
2023/05/26	53	33.47	44	33.58	34.10	9	15,970	0.06%
2023/05/25	13	32.44	45	32.39	33.25	-32	14,823	-0.22%
2023/05/24	7	30.49	0	0.00	30.85	7	13,858	0.05%
2023/05/23	5	30.70	1.1	30.96	31.00	3.9	13,517	0.03%
2023/05/22	23	30.75	0	0.00	30.55	23	13,328	0.17%
2023/05/19	5	30.80	11	31.40	31.45	-6	13,051	-0.05%
2023/05/18	0	0.00	0.5	30.50	30.55	-0.5	12,907	0.00%
2023/05/17	13	30.72	11	30.57	30.45	2	12,691	0.02%
2023/05/16	13	30.33	12	30.55	30.80	1	12,377	0.01%
2023/05/15	22	30.83	30	29.95	30.95	-8	11,959	-0.07%
2023/05/12	2	33.20	2	32.45	32.75	0	11,532	0.00%
2023/05/11	0	0.00	4	32.15	32.25	-4	11,303	-0.04%
2023/05/10	2	31.60	0	0.00	31.75	2	11,233	0.02%
2023/05/08	0	0.00	1	32.95	32.75	-1	11,238	-0.01%
2023/05/04	2	32.30	0	0.00	32.35	2	11,200	0.02%
2023/05/02	0	0.00	1	32.95	33.05	-1	11,248	-0.01%
2023/04/28	1	32.55	0	0.00	33.10	1	11,367	0.01%
2023/04/27	0	0.00	1	32.95	32.95	-1	11,262	-0.01%
2023/04/26	3	32.05	3	32.20	32.15	0	11,143	0.00%
2023/04/25	1	31.65	0	0.00	31.70	1	11,027	0.01%
2023/04/24	0	0.00	2	32.88	33.15	-2	10,974	-0.02%
2023/04/21	0	0.00	7	32.62	32.40	-7	10,852	-0.06%
2023/04/20	0	0.00	10	32.30	32.40	-10	10,731	-0.09%
2023/04/19	10	32.75	4	33.30	32.50	6	10,702	0.06%
2023/04/18	1	31.50	30	31.73	32.20	-29	10,416	-0.28%
2023/04/17	0	0.00	5	31.90	31.70	-5	10,260	-0.05%
2023/04/14	11	31.30	1	31.65	31.60	10	10,164	0.10%
2023/04/13	4	32.35	10	32.43	32.35	-6	9,986	-0.06%
2023/04/12	1	32.35	9	32.49	32.80	-8	9,851	-0.08%
2023/04/11	14	32.68	12	32.82	32.70	2	9,721	0.02%
2023/04/10	18	31.96	53	31.80	32.40	-35	9,573	-0.37%
2023/04/07	32	32.28	67	32.53	31.50	-35	9,433	-0.37%
2023/04/06	20	33.20	69.1	33.00	33.90	-49.1	9,086	-0.54%
2023/03/31	26	31.90	37	31.94	31.95	-11	8,699	-0.13%
2023/03/30	0	0.00	80	31.27	31.80	-80	8,866	-0.90%
2023/03/27	1	30.85	2	30.80	30.80	-1	9,646	-0.01%
2023/03/24	1	30.75	3	30.90	30.75	-2	9,992	-0.02%
2023/03/23	1	31.10	14	31.04	31.15	-13	9,873	-0.13%
2023/03/22	1	29.50	3.3	30.08	30.20	-2.3	9,624	-0.02%
2023/03/21	1	29.40	2	29.05	29.40	-1	9,451	-0.01%
2023/03/20	0	0.00	3	28.42	28.55	-3	9,251	-0.03%
2023/03/16	0	0.00	6	27.80	28.00	-6	8,909	-0.07%
2023/03/15	0	0.00	2	27.30	27.20	-2	8,725	-0.02%
2023/03/13	0	0.00	8	27.41	27.35	-8	8,704	-0.09%
2023/03/10	0	0.00	13	27.17	27.05	-13	8,648	-0.15%
2023/03/07	0	0.00	3	27.18	27.25	-3	9,541	-0.03%
2023/03/06	0	0.00	3	27.13	27.15	-3	9,643	-0.03%
2023/03/03	0	0.00	0.2	26.75	26.70	-0.2	9,687	0.00%
2023/03/01	5	27.00	2	27.00	26.95	3	9,858	0.03%
2023/02/16	4	26.45	2	26.30	26.25	2	10,728	0.02%
2023/02/15	0	0.00	5	26.20	26.10	-5	10,693	-0.05%
2023/02/10	5	25.80	0	0.00	25.60	5	10,636	0.05%
2023/02/09	0	0.00	0.4	25.80	25.80	-0.4	10,605	0.00%
2023/02/07	2	25.90	30	25.88	25.90	-28	10,605	-0.26%
2023/02/06	0	0.00	1	25.90	25.65	-1	10,592	-0.01%
2023/02/02	15	25.52	0	0.00	25.45	15	10,576	0.14%
2023/02/01	15	25.32	0	0.00	25.50	15	10,504	0.14%
2023/01/31	1	25.40	1	25.25	25.25	0	10,513	0.00%
2023/01/16	2	25.90	2	26.10	26.00	0	10,319	0.00%
2023/01/13	2	25.90	1	25.80	25.90	1	10,331	0.01%
2023/01/11	6	26.29	6	26.68	26.20	0	10,671	0.00%
2023/01/09	0	0.00	2	26.35	26.50	-2	10,913	-0.02%
2022/12/30	2	26.30	1	26.30	26.25	1	11,283	0.01%
2022/12/28	0	0.00	6	26.09	26.10	-6	11,294	-0.05%
2022/12/27	0	0.00	1	26.10	26.15	-1	11,317	-0.01%
2022/12/22	0	0.00	11	25.91	25.95	-11	11,717	-0.09%
2022/12/21	0	0.00	21	25.80	25.75	-21	11,571	-0.18%
2022/12/19	10	25.70	2	25.75	25.85	8	11,060	0.07%
2022/12/15	0	0.00	41	25.15	25.10	-41	10,187	-0.40%
2022/12/14	1	24.85	68	25.02	25.15	-67	10,184	-0.66%
2022/12/13	0	0.00	11	24.75	24.70	-11	10,160	-0.11%
2022/12/12	0	0.00	1	24.70	24.80	-1	10,099	-0.01%
2022/12/09	0	0.00	1	24.35	24.50	-1	10,221	-0.01%
2022/12/07	50	24.10	3.1	24.30	24.25	46.9	10,225	0.46%
2022/12/05	0	0.00	2	23.90	24.20	-2	10,140	-0.02%
2022/12/02	6.2	23.83	15	23.90	23.90	-8.8	10,136	-0.09%
2022/12/01	7.2	24.44	0	0.00	24.20	7.2	10,069	0.07%
2022/11/30	7.2	24.29	2	24.50	24.80	5.2	9,912	0.05%
2022/11/29	0	0.00	10	24.25	24.70	-10	9,347	-0.11%
2022/11/28	1	23.70	3	24.40	24.40	-2	9,318	-0.02%
2022/11/25	10	23.72	2	24.00	24.00	8	9,430	0.08%
2022/11/24	0.3	23.68	1	24.40	24.40	-0.7	9,410	-0.01%
2022/11/23	15.1	23.50	0	0.00	23.40	15.1	9,562	0.16%
2022/11/22	55.1	23.60	0	0.00	23.50	55.1	9,674	0.57%
2022/11/21	5	24.80	0	0.00	24.50	5	9,440	0.05%
2022/11/17	1	24.65	3	25.32	25.35	-2	9,496	-0.02%
2022/11/14	0	0.00	203	25.46	25.70	-203	9,372	-2.17%	大賣/鉅額交易
2022/11/11	10	24.00	0	0.00	24.10	10	8,895	0.11%
2022/11/09	0	0.00	3	24.05	23.95	-3	8,946	-0.03%
2022/11/08	0.1	23.75	0	0.00	24.00	0.1	8,999	0.00%
2022/11/07	31	23.55	0	0.00	23.80	31	9,009	0.34%
2022/11/03	3	23.40	0	0.00	23.40	3	9,079	0.03%
2022/10/31	0	0.00	3	23.80	24.40	-3	9,057	-0.03%
2022/10/27	0	0.00	2	23.55	23.55	-2	9,008	-0.02%
2022/10/26	8	23.10	10	23.45	23.50	-2	8,992	-0.02%
2022/10/20	1	22.95	1	22.60	23.50	0	8,949	0.00%
2022/10/19	3	22.45	3	22.80	22.65	0	8,683	0.00%
2022/10/18	11	22.79	0	0.00	22.75	11	8,572	0.13%
2022/10/13	0	0.00	3	23.20	23.25	-3	8,296	-0.04%
2022/10/12	6	23.25	6	23.03	23.25	0	8,198	0.00%
2022/10/11	0	0.00	12	22.89	22.85	-12	8,228	-0.15%
2022/09/29	1	23.05	13	23.44	23.40	-12	8,545	-0.14%
2022/09/28	5	22.80	2	22.85	22.85	3	8,323	0.04%
2022/09/26	0	0.00	2	22.70	22.55	-2	8,126	-0.02%
2022/09/19	0	0.00	1	23.10	23.00	-1	7,832	-0.01%
2022/09/16	3	22.85	0	0.00	22.90	3	7,787	0.04%
2022/09/12	0	0.00	3	23.55	23.35	-3	8,073	-0.04%
2022/09/08	0	0.00	1	23.50	23.50	-1	8,254	-0.01%
2022/09/06	1	22.90	0	0.00	22.85	1	8,203	0.01%
2022/09/02	1	22.70	0	0.00	22.70	1	8,215	0.01%
2022/09/01	0.2	22.80	0	0.00	22.75	0.2	8,075	0.00%
2022/08/31	0.2	23.00	0	0.00	23.15	0.2	7,847	0.00%
2022/08/30	4.3	22.90	0	0.00	23.00	4.3	7,752	0.06%
2022/08/29	4	23.44	0	0.00	23.20	4	7,534	0.05%
2022/08/26	0.1	23.80	0	0.00	23.75	0.1	7,441	0.00%
2022/08/25	2	23.75	0	0.00	23.80	2	7,436	0.03%
2022/08/19	1	23.85	0	0.00	24.05	1	8,083	0.01%
2022/08/17	0	0.00	2	24.15	24.30	-2	8,087	-0.02%
2022/08/12	0	0.00	2	24.65	24.50	-2	8,025	-0.02%
2022/08/11	0	0.00	1	24.50	24.55	-1	8,034	-0.01%
2022/08/10	0	0.00	1	24.50	24.20	-1	8,062	-0.01%
2022/08/09	0	0.00	15	24.32	24.45	-15	8,132	-0.18%
2022/08/08	0	0.00	3	24.23	24.20	-3	8,341	-0.04%
2022/08/05	14	24.21	0	0.00	24.15	14	8,425	0.17%
2022/07/29	1	23.70	0	0.00	23.70	1	8,666	0.01%
2022/07/28	0	0.00	1	23.55	23.60	-1	8,658	-0.01%
2022/07/26	2	22.93	0	0.00	23.00	2	8,683	0.02%
2022/07/25	2	23.13	1	23.35	23.30	1	8,689	0.01%
2022/07/21	0	0.00	1	22.75	22.75	-1	8,727	-0.01%
2022/07/19	0	0.00	2	22.40	22.40	-2	8,748	-0.02%
2022/07/18	2.2	22.15	25	22.05	22.20	-22.8	8,777	-0.26%
2022/07/15	2	22.40	0	0.00	22.45	2	8,674	0.02%
2022/07/14	2	22.65	0	0.00	22.70	2	8,603	0.02%
2022/07/13	2.5	24.01	0	0.00	24.00	2.5	8,414	0.03%
2022/07/12	1	23.60	0	0.00	23.70	1	8,238	0.01%
2022/07/01	0	0.00	1	25.05	24.75	-1	8,255	-0.01%
2022/06/21	1	24.85	0	0.00	24.95	1	8,083	0.01%
2022/06/17	0.2	25.05	0	0.00	25.15	0.2	7,839	0.00%
2022/06/15	0	0.00	1	25.40	25.30	-1	7,760	-0.01%
2022/05/27	0	0.00	0.1	25.95	25.70	-0.1	7,068	0.00%
2022/05/26	0	0.00	1	25.90	25.90	-1	7,051	-0.01%
2022/05/18	0	0.00	1	26.30	26.20	-1	7,176	-0.01%
2022/05/16	0	0.00	5	26.35	26.45	-5	7,037	-0.07%
2022/05/12	0	0.00	7	25.29	25.20	-7	6,825	-0.10%
2022/05/11	0	0.00	2	25.75	25.80	-2	6,751	-0.03%
2022/05/10	4	25.45	4	25.65	25.85	0	6,680	0.00%
2022/05/09	0	0.00	1	25.65	25.85	-1	6,614	-0.02%
2022/05/06	5	25.80	1	25.80	25.80	4	6,552	0.06%
2022/05/05	0	0.00	1	25.80	25.90	-1	6,538	-0.02%
2022/05/04	0	0.00	12	25.57	25.60	-12	6,533	-0.18%
2022/04/29	0	0.00	20	25.30	25.40	-20	6,646	-0.30%
2022/04/26	0	0.00	1	25.00	25.25	-1	6,766	-0.01%
2022/04/21	0	0.00	2	25.25	25.25	-2	6,731	-0.03%
2022/04/14	0	0.00	1	25.55	25.55	-1	6,686	-0.01%
2022/04/11	0	0.00	2	25.00	24.85	-2	6,556	-0.03%
2022/04/07	0	0.00	1	24.60	24.55	-1	6,430	-0.02%
2022/04/06	0	0.00	1	24.80	24.90	-1	6,304	-0.02%
2022/04/01	1	24.85	0	0.00	24.85	1	6,233	0.02%
2022/03/31	0	0.00	5	24.80	24.70	-5	6,190	-0.08%
2022/03/30	1	24.80	0	0.00	24.80	1	6,112	0.02%
2022/03/29	0.3	25.00	0	0.00	24.85	0.3	6,077	0.00%
2022/03/28	3	25.00	0	0.00	25.10	3	6,060	0.05%
2022/03/23	5.5	25.01	0	0.00	25.05	5.5	6,337	0.09%
2022/03/17	1	25.00	2	25.30	25.05	-1	6,080	-0.02%
2022/03/16	10	24.90	1	24.70	25.05	9	6,044	0.15%
2022/03/10	0	0.00	41	24.95	25.05	-41	6,179	-0.66%
2022/03/08	50	24.78	1	24.85	24.65	49	6,565	0.75%
2022/03/07	0	0.00	5	25.12	24.80	-5	6,480	-0.08%
2022/03/04	7	25.49	0	0.00	25.30	7	6,550	0.11%
2022/03/01	6	25.85	1	25.90	25.95	5	6,516	0.08%
2022/02/24	1	25.50	0	0.00	25.45	1	6,424	0.02%
2022/02/23	0	0.00	10	25.85	25.80	-10	6,320	-0.16%
2022/02/22	44	25.93	2	25.70	25.95	42	6,313	0.67%
2022/02/21	2	25.60	0	0.00	25.70	2	6,297	0.03%
2022/02/17	1.5	25.72	4.3	25.81	25.85	-2.8	6,524	-0.04%
2022/02/16	3	25.50	5	25.57	25.70	-2	6,579	-0.03%
2022/02/15	2	25.35	0	0.00	25.20	2	6,557	0.03%
2022/02/14	3	25.27	0	0.00	25.40	3	6,546	0.05%
2022/02/10	1	25.75	1	25.70	25.90	0	6,598	0.00%
2022/02/09	5	25.70	2	25.70	25.85	3	6,591	0.05%
2022/02/08	1	25.50	0	0.00	25.50	1	6,565	0.02%
2022/02/07	4	25.44	1	25.45	25.40	3	6,583	0.05%
2022/01/26	1	25.35	12	25.33	25.20	-11	6,552	-0.17%
2022/01/25	10	25.05	0	0.00	25.45	10	6,548	0.15%
2022/01/24	1	25.35	2.1	25.39	25.45	-1.1	6,480	-0.02%
2022/01/21	2	25.28	0	0.00	25.15	2	6,444	0.03%
2022/01/18	0	0.00	3	25.22	25.15	-3	6,291	-0.05%
2022/01/14	0	0.00	1	25.00	25.00	-1	6,525	-0.02%
2022/01/11	0	0.00	1	25.20	25.25	-1	6,826	-0.01%
2022/01/10	0	0.00	12	25.13	25.45	-12	6,862	-0.17%
2022/01/07	2	24.98	2	25.00	24.95	0	6,894	0.00%
2022/01/05	2	24.80	0	0.00	24.75	2	6,948	0.03%
2022/01/03	1	25.05	6	25.05	25.00	-5	7,311	-0.07%
2021/12/28	3	25.00	0	0.00	25.00	3	7,923	0.04%
2021/12/24	1	25.00	0	0.00	25.00	1	8,212	0.01%
2021/12/23	1	24.90	0	0.00	24.85	1	8,364	0.01%
2021/12/22	3	25.00	3.2	24.90	24.90	-0.2	8,529	0.00%
2021/12/20	25	24.74	2	24.85	24.95	23	8,879	0.26%
2021/12/13	0	0.00	1	25.65	25.70	-1	9,548	-0.01%
2021/12/10	1	25.65	2	25.65	25.55	-1	9,639	-0.01%
2021/12/09	146	25.64	0	0.00	25.65	146	9,615	1.52%	大買/鉅額交易
2021/12/08	0	0.00	1	25.55	25.45	-1	9,645	-0.01%
2021/12/06	2	25.65	2	25.55	25.55	0	9,541	0.00%
2021/12/03	0	0.00	7	25.71	25.65	-7	9,526	-0.07%
2021/12/02	38	25.45	45.9	25.69	25.55	-7.9	9,556	-0.08%
2021/11/26	0	0.00	12	25.74	25.80	-12	9,017	-0.13%
2021/11/24	0	0.00	3.3	25.85	25.95	-3.3	9,098	-0.04%
2021/11/23	4	25.93	2	26.10	25.80	2	9,094	0.02%
2021/11/19	12	26.20	0	0.00	26.10	12	9,093	0.13%
2021/11/18	16	26.32	0	0.00	26.45	16	9,151	0.17%
2021/11/17	4	26.86	0	0.00	26.85	4	9,175	0.04%
2021/11/16	0	0.00	22	26.84	27.00	-22	9,197	-0.24%
2021/11/12	2	26.45	0	0.00	26.50	2	9,215	0.02%
2021/11/11	1	26.30	2	26.25	26.40	-1	9,300	-0.01%
2021/11/09	0	0.00	25	26.18	26.30	-25	9,436	-0.26%
2021/11/05	10	26.30	0	0.00	26.50	10	9,609	0.10%
2021/11/03	13	26.30	0	0.00	26.25	13	9,681	0.13%
2021/11/02	1	26.55	0	0.00	26.60	1	9,722	0.01%
2021/11/01	0	0.00	0.1	26.55	26.55	-0.1	9,732	0.00%
2021/10/29	1	26.55	3	26.55	26.55	-2	9,733	-0.02%
2021/10/28	0	0.00	2	26.85	26.90	-2	9,736	-0.02%
2021/10/27	0	0.00	1	26.90	26.95	-1	9,796	-0.01%
2021/10/26	20	26.80	22	26.80	26.80	-2	9,863	-0.02%
2021/10/25	1	26.80	0	0.00	26.75	1	9,864	0.01%
2021/10/22	7	26.91	3	26.78	26.90	4	9,923	0.04%
2021/10/21	0	0.00	2	26.60	26.35	-2	9,742	-0.02%
2021/10/20	3	26.45	4	26.41	26.45	-1	9,819	-0.01%
2021/10/19	4	26.18	6	26.25	26.20	-2	9,844	-0.02%
2021/10/18	0	0.00	2	26.43	26.45	-2	9,968	-0.02%
2021/10/15	5	26.55	3	26.48	26.55	2	10,109	0.02%
2021/10/14	1	26.50	0	0.00	26.50	1	10,215	0.01%
2021/10/13	4	26.69	2	26.60	26.50	2	10,491	0.02%
2021/10/12	3	26.37	19	26.73	26.65	-16	10,884	-0.15%
2021/10/08	0	0.00	47	26.64	26.70	-47	11,941	-0.39%
2021/10/07	0	0.00	5	26.43	26.30	-5	12,287	-0.04%
2021/10/06	0	0.00	8	26.09	26.20	-8	12,402	-0.06%
2021/10/05	1	25.85	0	0.00	25.75	1	12,498	0.01%
2021/10/04	0	0.00	5	25.81	25.85	-5	12,695	-0.04%
2021/10/01	1	25.40	23	25.30	25.55	-22	12,818	-0.17%
2021/09/30	12	25.67	3	25.77	25.80	9	13,111	0.07%
2021/09/29	12	25.86	2	25.98	26.00	10	13,206	0.08%
2021/09/28	2	26.18	8	26.23	26.40	-6	13,201	-0.05%
2021/09/27	10	26.18	3	26.13	26.10	7	13,252	0.05%
2021/09/24	10	25.83	14	25.79	25.75	-4	13,157	-0.03%
2021/09/23	5	25.83	4	25.78	25.50	1	13,117	0.01%
2021/09/22	0	0.00	6	24.89	25.40	-6	12,870	-0.05%
2021/09/17	0	0.00	2	24.78	24.90	-2	12,619	-0.02%
2021/09/15	2	24.65	20	24.90	24.85	-18	12,619	-0.14%
2021/09/14	0	0.00	2	24.75	24.65	-2	12,677	-0.02%
2021/09/13	0	0.00	5	24.62	24.70	-5	12,802	-0.04%
2021/09/10	0	0.00	3	24.50	24.55	-3	12,981	-0.02%
2021/09/08	16	24.21	0	0.00	24.45	16	13,390	0.12%
2021/09/07	0	0.00	33	24.59	24.75	-33	13,396	-0.25%
2021/09/06	3	24.33	0	0.00	24.15	3	13,313	0.02%
2021/09/02	0	0.00	2	24.25	24.35	-2	13,409	-0.01%
2021/09/01	0	0.00	2	24.33	24.35	-2	13,557	-0.01%
2021/08/31	0	0.00	2	24.20	24.30	-2	13,532	-0.01%
2021/08/30	0	0.00	2	24.05	24.35	-2	13,500	-0.01%
2021/08/27	0	0.00	2	24.15	24.20	-2	13,513	-0.01%
2021/08/24	3	24.20	6	24.28	24.30	-3	13,505	-0.02%
2021/08/23	3	24.13	53	24.12	24.15	-50	13,481	-0.37%
2021/08/20	4	23.90	11	23.80	23.90	-7	13,484	-0.05%
2021/08/19	4	23.64	0	0.00	23.80	4	13,678	0.03%
2021/08/18	5	23.64	1.3	23.76	23.75	3.7	13,702	0.03%
2021/08/17	0	0.00	1	23.70	23.70	-1	13,637	-0.01%
2021/08/16	0	0.00	6	23.65	23.75	-6	13,582	-0.04%
2021/08/13	0	0.00	10	23.65	23.75	-10	13,581	-0.07%
2021/08/12	0	0.00	1	23.35	23.50	-1	13,564	-0.01%
2021/08/11	9	23.24	2	23.20	23.20	7	13,529	0.05%
2021/08/10	0	0.00	1	23.40	23.55	-1	13,486	-0.01%
2021/08/06	31	23.63	1	23.35	23.70	30	13,701	0.22%
2021/08/04	1	23.45	0	0.00	23.50	1	14,382	0.01%
2021/08/03	8	23.34	0	0.00	23.60	8	14,654	0.05%
2021/08/02	0	0.00	40	23.40	23.55	-40	14,750	-0.27%
2021/07/30	34	23.33	0	0.00	23.45	34	14,758	0.23%
2021/07/29	11	23.60	12	23.63	23.55	-1	14,764	-0.01%
2021/07/28	2	23.75	3	23.80	23.65	-1	14,866	-0.01%
2021/07/27	12	23.77	2	23.85	23.85	10	15,167	0.07%
2021/07/26	4	23.84	0.1	24.10	24.00	3.9	15,295	0.03%
2021/07/23	8.2	23.80	3	24.00	23.65	5.2	15,175	0.03%
2021/07/22	22	23.71	0	0.00	23.80	22	15,149	0.15%
2021/07/21	0	0.00	1	23.75	23.80	-1	15,040	-0.01%
2021/07/20	15	23.58	402	23.40	23.55	-387	15,016	-2.58%	大賣/鉅額交易
2021/07/19	53	23.55	1	23.50	23.55	52	14,951	0.35%
2021/07/16	564	23.80	100	23.95	23.85	464	14,964	3.10%	大買/鉅額交易
2021/07/15	29	24.10	2	24.05	24.05	27	14,831	0.18%
2021/07/14	35	27.12	5	27.05	27.15	30	13,800	0.22%
2021/07/13	19	27.06	11	27.03	27.05	8	13,424	0.06%
2021/07/12	52	27.26	13	27.26	27.15	39	13,140	0.30%
2021/07/09	0	0.00	5	27.29	27.50	-5	12,945	-0.04%
2021/07/08	0	0.00	2	27.53	27.45	-2	12,913	-0.02%
2021/07/07	5	27.31	47	27.42	27.40	-42	12,932	-0.32%
2021/07/06	8	26.99	8	27.06	27.20	0	12,823	0.00%
2021/07/05	14	26.84	2	26.85	27.00	12	13,021	0.09%
2021/07/02	6	26.80	2	26.73	26.75	4	13,328	0.03%
2021/06/30	30	26.15	2	26.15	26.25	28	13,631	0.21%
2021/06/29	1	25.70	16	25.71	25.70	-15	14,084	-0.11%
2021/06/28	0	0.00	2	25.78	25.75	-2	15,538	-0.01%
2021/06/25	1	25.80	11	25.75	25.70	-10	16,044	-0.06%
2021/06/24	5	25.69	21	25.65	25.70	-16	16,494	-0.10%
2021/06/22	1	25.50	2	25.55	25.35	-1	16,683	-0.01%
2021/06/21	0	0.00	2	25.83	25.50	-2	16,698	-0.01%
2021/06/18	4	25.95	6	26.18	26.15	-2	16,852	-0.01%
2021/06/17	3	26.00	53	25.72	26.10	-50	17,017	-0.29%
2021/06/16	10	25.35	0	0.00	25.35	10	18,026	0.06%
2021/06/15	2	25.30	24	25.26	25.40	-22	18,265	-0.12%
2021/06/11	10	25.15	0	0.00	25.25	10	18,595	0.05%
2021/06/09	74	25.29	82	25.27	25.20	-8	18,933	-0.04%
2021/06/08	2	25.65	0	0.00	25.70	2	18,954	0.01%
2021/06/07	3	25.65	0	0.00	25.70	3	19,183	0.02%
2021/06/04	2	25.85	0	0.00	25.80	2	19,438	0.01%
2021/06/03	0	0.00	1	26.05	26.15	-1	20,076	0.00%
2021/06/02	0	0.00	2	26.20	26.05	-2	20,621	-0.01%
2021/06/01	0	0.00	30	26.10	26.20	-30	20,850	-0.14%
2021/05/31	0	0.00	21	25.95	25.85	-21	20,947	-0.10%
2021/05/28	20	25.70	0	0.00	25.70	20	21,031	0.10%
2021/05/27	12.8	25.67	0	0.00	25.65	12.8	21,174	0.06%
2021/05/26	12	26.01	82	25.96	26.00	-70	21,288	-0.33%
2021/05/24	20	25.30	20	25.60	25.65	0	22,109	0.00%
2021/05/21	4	25.55	21	25.61	25.75	-17	23,142	-0.07%
2021/05/20	4	25.30	37	25.58	25.30	-33	23,252	-0.14%
2021/05/19	0	0.00	5	25.30	25.10	-5	23,261	-0.02%
2021/05/18	3	24.90	33	25.03	25.15	-30	23,373	-0.13%
2021/05/17	0	0.00	5	24.30	24.35	-5	23,614	-0.02%
2021/05/14	24	24.90	30	25.05	24.95	-6	23,481	-0.03%
2021/05/13	87	24.87	17	24.97	24.80	70	23,351	0.30%
2021/05/12	44	25.62	8	25.74	25.55	36	23,026	0.16%
2021/05/11	6	26.33	24	26.42	26.30	-18	22,649	-0.08%
2021/05/10	40	26.63	5	26.60	26.55	35	22,416	0.16%
2021/05/07	6	26.72	12	26.81	26.85	-6	22,510	-0.03%
2021/05/06	42	26.74	10	26.85	26.60	32	22,746	0.14%
2021/05/05	0	0.00	2	26.88	26.70	-2	22,990	-0.01%
2021/05/04	35	26.32	2	25.93	26.55	33	22,920	0.14%
2021/05/03	10	26.92	51.1	26.78	26.70	-41.1	22,624	-0.18%
2021/04/29	11	27.11	2	27.18	27.15	9	22,537	0.04%
2021/04/28	10	27.10	2.3	27.20	27.25	7.7	22,563	0.03%
2021/04/27	11	27.10	7	27.17	27.15	4	22,683	0.02%
2021/04/26	4	27.15	65	27.18	27.15	-61	22,628	-0.27%
2021/04/23	10	27.10	52	27.20	27.10	-42	22,588	-0.19%
2021/04/22	10	27.50	25.5	27.58	27.30	-15.5	22,673	-0.07%
2021/04/21	8	27.45	20.4	27.40	27.45	-12.4	22,526	-0.05%
2021/04/20	6.5	27.38	15	27.19	27.35	-8.5	22,278	-0.04%
2021/04/19	34	27.13	10	27.25	27.30	24	22,218	0.11%
2021/04/16	9	27.08	21.6	27.09	27.10	-12.6	22,104	-0.06%
2021/04/15	5	26.84	0	0.00	26.90	5	22,159	0.02%
2021/04/14	2	26.88	23	26.63	26.75	-21	22,145	-0.09%
2021/04/13	64	27.11	3	27.05	27.00	61	22,064	0.28%
2021/04/12	70	27.30	12	27.32	27.30	58	21,876	0.27%
2021/04/09	34	27.28	23	27.48	27.55	11	21,705	0.05%
2021/04/08	38	27.21	18	27.21	27.35	20	21,322	0.09%
2021/04/07	43	26.86	0	0.00	26.95	43	20,878	0.21%
2021/04/06	11	26.80	15	27.07	27.10	-4	20,638	-0.02%
2021/04/01	35	26.80	2	26.75	26.75	33	20,256	0.16%
2021/03/31	162	27.31	35	27.10	27.00	127	19,621	0.65%	大買/鉅額交易
2021/03/30	20	27.36	32	27.29	27.50	-12	18,180	-0.07%
2021/03/29	9	26.91	13	27.21	27.25	-4	17,750	-0.02%
2021/03/26	1	26.75	0	0.00	26.60	1	17,386	0.01%
2021/03/25	7	26.79	0	0.00	26.80	7	17,290	0.04%
2021/03/24	15	26.75	2	26.90	26.95	13	17,247	0.08%
2021/03/23	0	0.00	10	26.72	27.00	-10	17,127	-0.06%
2021/03/22	6	26.83	3	27.02	26.85	3	16,911	0.02%
2021/03/19	15	27.07	212	26.93	27.05	-197	16,544	-1.19%	大賣/鉅額交易
2021/03/18	13	26.66	23	26.57	26.55	-10	15,502	-0.06%
2021/03/17	0	0.00	10	26.32	26.35	-10	15,351	-0.07%
2021/03/16	4	25.95	18	25.85	25.85	-14	15,256	-0.09%
2021/03/15	9	25.72	2	25.65	25.65	7	15,143	0.05%
2021/03/12	2	25.70	1	25.70	25.90	1	15,044	0.01%
2021/03/11	0	0.00	18	25.74	25.80	-18	15,014	-0.12%
2021/03/10	6	25.98	17	25.81	25.65	-11	14,885	-0.07%
2021/03/09	2	25.85	51.2	26.00	26.00	-49.2	14,709	-0.33%
2021/03/08	8	25.57	7	25.52	25.70	1	14,136	0.01%
2021/03/05	3	24.70	27	24.71	25.20	-24	13,665	-0.18%
2021/03/04	0	0.00	20	24.75	24.85	-20	13,713	-0.15%
2021/03/03	30	24.55	35	24.81	24.80	-5	13,675	-0.04%
2021/03/02	31	24.92	5	24.74	24.60	26	13,577	0.19%
2021/02/26	6	24.75	15	24.92	24.80	-9	13,429	-0.07%
2021/02/25	26	25.04	15	24.88	25.00	11	13,189	0.08%
2021/02/24	35	25.01	46	24.97	25.00	-11	12,939	-0.09%
2021/02/23	70	24.61	75	24.53	24.90	-5	12,318	-0.04%
2021/02/22	5	23.76	22	23.75	23.80	-17	11,305	-0.15%
2021/02/19	0	0.00	14	23.26	23.60	-14	11,220	-0.12%
2021/02/18	24	23.20	2	23.25	23.20	22	11,179	0.20%
2021/02/17	34	23.13	0	0.00	23.15	34	11,127	0.31%
2021/02/05	2	23.20	3.8	23.15	23.15	-1.8	10,911	-0.02%
2021/02/04	0	0.00	5	23.30	23.25	-5	10,989	-0.05%
2021/02/02	10	23.45	2	23.33	23.30	8	11,332	0.07%
2021/02/01	16	23.22	0	0.00	23.30	16	11,356	0.14%
2021/01/29	0	0.00	6	23.73	23.25	-6	11,330	-0.05%
2021/01/28	8	24.04	20	23.99	24.00	-12	11,137	-0.11%
2021/01/27	8	23.86	56	23.60	23.95	-48	10,909	-0.44%
2021/01/26	30	23.15	0	0.00	23.10	30	10,568	0.28%
2021/01/25	0	0.00	15	23.41	23.35	-15	10,576	-0.14%
2021/01/22	20	22.84	3	22.90	23.10	17	10,626	0.16%
2021/01/21	26.2	22.89	2	22.90	22.80	24.2	10,726	0.23%
2021/01/20	10	23.15	2	23.10	22.90	8	10,762	0.07%
2021/01/19	15	23.59	0	0.00	23.50	15	10,574	0.14%
2021/01/18	10	23.70	0	0.00	23.50	10	10,529	0.09%
2021/01/15	5	23.75	0	0.00	23.70	5	10,413	0.05%
2021/01/14	6	23.83	1	23.85	23.80	5	10,280	0.05%
2021/01/13	15	23.73	0.7	23.60	23.70	14.3	10,194	0.14%
2021/01/11	7	23.65	0	0.00	23.75	7	10,101	0.07%
2021/01/08	1	23.75	5	23.75	23.85	-4	10,102	-0.04%
2021/01/07	10	23.85	0	0.00	23.75	10	9,987	0.10%
2021/01/06	20	23.93	2	23.80	23.80	18	9,970	0.18%
2021/01/05	0	0.00	3	23.98	24.00	-3	9,888	-0.03%
2021/01/04	1	24.10	0	0.00	24.05	1	9,984	0.01%
2020/12/31	0	0.00	2	23.90	24.00	-2	9,917	-0.02%
2020/12/30	0	0.00	40	23.85	24.05	-40	9,986	-0.40%
2020/12/29	8	24.14	10	24.15	24.00	-2	9,957	-0.02%
2020/12/28	20	24.05	22	24.10	24.10	-2	10,014	-0.02%
2020/12/25	3	23.93	1	23.90	23.95	2	9,977	0.02%
2020/12/24	22	23.75	0	0.00	23.90	22	9,970	0.22%
2020/12/23	32	23.58	7	23.56	23.75	25	9,929	0.25%
2020/12/22	1	23.75	2	23.65	23.60	-1	9,902	-0.01%
2020/12/21	4	23.70	0	0.00	23.85	4	10,031	0.04%
2020/12/18	0	0.00	6	23.98	23.70	-6	10,012	-0.06%
2020/12/17	1	24.00	0	0.00	24.00	1	9,867	0.01%
2020/12/16	0	0.00	8	24.04	24.25	-8	9,836	-0.08%
2020/12/11	15	23.94	111	23.92	24.00	-96	9,696	-0.99%	大賣/
2020/12/10	14	24.06	23.2	24.38	24.10	-9.2	9,600	-0.10%
2020/12/09	2	24.30	4	24.23	24.20	-2	9,390	-0.02%
2020/12/08	5	24.05	67	24.11	24.10	-62	9,296	-0.67%
2020/12/07	5	23.96	55	23.95	24.00	-50	9,164	-0.55%
2020/12/04	0	0.00	8	23.66	23.75	-8	9,118	-0.09%
2020/12/03	0	0.00	19	23.60	23.65	-19	9,059	-0.21%
2020/12/02	3	23.55	5	23.50	23.55	-2	8,976	-0.02%
2020/12/01	2	23.30	9	23.22	23.35	-7	9,015	-0.08%
2020/11/30	2	23.40	1	23.45	23.30	1	9,031	0.01%
2020/11/27	0	0.00	3	23.35	23.35	-3	8,804	-0.03%
2020/11/26	0	0.00	2	23.20	23.15	-2	8,807	-0.02%
2020/11/25	13	23.16	2	23.20	23.15	11	9,013	0.12%
2020/11/24	18	23.20	20	23.30	23.20	-2	9,154	-0.02%
2020/11/23	60	23.17	12	23.05	23.15	48	9,077	0.53%
2020/11/20	1	22.90	1	22.90	22.90	0	9,038	0.00%
2020/11/19	1.2	23.00	0	0.00	23.00	1.2	9,127	0.01%
2020/11/18	0	0.00	8	23.01	23.10	-8	9,209	-0.09%
2020/11/17	0	0.00	3	22.95	22.85	-3	9,224	-0.03%
2020/11/16	6	22.93	0	0.00	22.90	6	9,483	0.06%
2020/11/13	2	22.55	0	0.00	22.90	2	9,559	0.02%
2020/11/12	1	22.75	5	22.86	22.80	-4	9,589	-0.04%
2020/11/11	10	22.45	9	22.79	23.00	1	9,558	0.01%
2020/11/09	6	22.21	0	0.00	22.25	6	9,643	0.06%
2020/11/06	0	0.00	1	22.30	22.30	-1	9,692	-0.01%
2020/11/05	1	22.25	1	22.25	22.30	0	9,855	0.00%
2020/11/04	1	22.30	0	0.00	22.20	1	9,932	0.01%
2020/11/03	0	0.00	2	22.45	22.50	-2	9,919	-0.02%
2020/11/02	0	0.00	5	22.50	22.45	-5	9,985	-0.05%
2020/10/29	5	22.27	14	22.46	22.40	-9	10,107	-0.09%
2020/10/28	7	22.35	10	22.25	22.25	-3	10,076	-0.03%
2020/10/27	0	0.00	13	21.94	21.95	-13	10,110	-0.13%
2020/10/26	8	21.80	5	21.85	21.90	3	10,169	0.03%
2020/10/23	16	21.77	1	21.80	21.75	15	10,300	0.15%
2020/10/22	9	21.64	4	21.65	21.60	5	10,520	0.05%
2020/10/21	4	21.69	0	0.00	21.65	4	10,603	0.04%
2020/10/20	9	21.72	0	0.00	21.75	9	10,733	0.08%
2020/10/19	2	21.85	0	0.00	21.75	2	10,893	0.02%
2020/10/16	12	21.87	0	0.00	21.80	12	11,094	0.11%
2020/10/15	5	22.00	10	22.10	22.15	-5	11,217	-0.04%
2020/10/14	5	22.20	0	0.00	22.00	5	11,312	0.04%
2020/10/13	2	21.80	2	21.90	21.75	0	11,503	0.00%
2020/10/12	2	21.78	20	21.85	22.00	-18	11,797	-0.15%
2020/10/08	0	0.00	11	22.05	22.05	-11	12,236	-0.09%
2020/10/07	8	22.03	0	0.00	22.00	8	12,667	0.06%
2020/10/06	11	22.15	0	0.00	22.15	11	12,793	0.09%
2020/10/05	15	22.05	1	22.05	22.05	14	12,939	0.11%
2020/09/25	3	21.83	0	0.00	22.00	3	13,772	0.02%
2020/09/24	33	21.96	5	21.80	21.70	28	13,923	0.20%
2020/09/23	11	22.40	6	22.40	22.35	5	13,982	0.04%
2020/09/22	4	22.64	0	0.00	22.55	4	14,044	0.03%
2020/09/16	100	23.05	0	0.00	23.00	100	14,363	0.70%
2020/09/15	0	0.00	3	23.00	22.95	-3	14,454	-0.02%
2020/09/14	0	0.00	1	22.85	22.80	-1	14,785	-0.01%
2020/09/11	0	0.00	12	22.79	22.75	-12	14,834	-0.08%
2020/09/10	0	0.00	2	22.85	22.85	-2	14,878	-0.01%
2020/09/09	6	22.60	26	22.65	22.60	-20	14,990	-0.13%
2020/09/08	7	22.85	0	0.00	22.80	7	14,955	0.05%
2020/09/07	11	22.91	13	22.96	23.00	-2	14,996	-0.01%
2020/09/04	7	22.65	2	22.70	22.80	5	15,093	0.03%
2020/09/03	30	23.08	0	0.00	22.95	30	15,063	0.20%
2020/09/02	0	0.00	1	23.05	23.10	-1	15,202	-0.01%
2020/09/01	2	22.75	0	0.00	22.85	2	15,223	0.01%
2020/08/31	0	0.00	1	23.05	22.75	-1	15,229	-0.01%
2020/08/28	7	22.96	17	22.89	23.05	-10	15,099	-0.07%
2020/08/27	9	22.71	0	0.00	22.85	9	15,041	0.06%
2020/08/25	54	23.01	48	22.82	22.90	6	15,050	0.04%
2020/08/24	4	22.79	2	22.75	22.75	2	15,084	0.01%
2020/08/21	2	22.80	5	22.95	22.85	-3	15,000	-0.02%
2020/08/20	23	22.62	32	22.44	22.50	-9	14,923	-0.06%
2020/08/19	15	23.36	62	23.30	23.25	-47	14,684	-0.32%
2020/08/18	33	23.49	0	0.00	23.50	33	14,525	0.23%
2020/08/17	6	23.65	92	23.67	23.60	-86	14,438	-0.60%
2020/08/14	61	23.66	1	23.80	23.65	60	14,423	0.42%
2020/08/13	46	23.81	36	23.90	23.95	10	14,310	0.07%
2020/08/12	28	24.07	56	24.07	23.90	-28	14,116	-0.20%
2020/08/11	51	24.49	0	0.00	24.15	51	14,196	0.36%
2020/08/10	42	24.55	2	24.75	24.75	40	14,068	0.28%
2020/08/07	93	24.54	66	24.50	24.50	27	14,027	0.19%
2020/08/06	66	24.60	3	24.55	24.60	63	14,076	0.45%
2020/08/05	12	24.59	6	24.61	24.50	6	14,026	0.04%
2020/08/04	7	24.37	22	24.32	24.35	-15	13,895	-0.11%
2020/08/03	29	24.57	4	24.44	24.35	25	13,933	0.18%
2020/07/31	36	24.66	3	24.93	25.00	33	13,780	0.24%
2020/07/30	44	24.59	0	0.00	24.85	44	13,651	0.32%
2020/07/29	110	24.63	124	24.60	24.60	-14	13,592	-0.10%	大買/大賣/
2020/07/28	3	24.65	20	24.53	24.65	-17	13,528	-0.13%
2020/07/27	22	24.58	5	24.78	24.40	17	13,405	0.13%
2020/07/24	8	24.89	1	25.10	24.80	7	13,342	0.05%
2020/07/23	30	25.02	22	25.10	25.00	8	13,156	0.06%
2020/07/22	38	24.93	0	0.00	24.80	38	13,031	0.29%
2020/07/21	46	25.07	1	25.15	25.05	45	12,833	0.35%
2020/07/20	6	24.78	5	24.82	25.15	1	12,715	0.01%
2020/07/17	27	24.86	2	25.30	24.75	25	12,575	0.20%
2020/07/16	68	25.22	30	25.18	25.15	38	12,331	0.31%
2020/07/15	131	25.71	43	25.18	25.60	88	12,009	0.73%	大買/
2020/07/14	8	27.90	17	27.89	27.70	-9	11,463	-0.08%
2020/07/13	32	27.52	60	27.35	27.45	-28	11,018	-0.25%
2020/07/10	50	27.08	10	27.00	27.25	40	10,893	0.37%
2020/07/09	80	27.95	109	27.82	27.70	-29	10,775	-0.27%	大賣/
2020/07/08	101	27.16	15	27.32	27.25	86	10,480	0.82%	大買/
2020/07/07	73	27.56	57	27.33	27.25	16	10,340	0.15%
2020/07/06	25	27.69	0	0.00	27.60	25	10,047	0.25%
2020/07/03	42	27.22	78	27.40	27.50	-36	9,873	-0.36%
2020/07/02	5	26.64	8	26.75	27.15	-3	9,802	-0.03%
2020/07/01	9	25.92	6	25.99	25.95	3	9,703	0.03%
2020/06/30	8	25.35	0	0.00	25.10	8	9,641	0.08%
2020/06/29	2	25.45	13	25.57	25.45	-11	9,638	-0.11%
2020/06/24	30	26.12	4	26.01	25.70	26	9,564	0.27%
2020/06/23	0	0.00	8	25.97	25.90	-8	9,486	-0.08%
2020/06/22	5	26.13	62	25.95	26.00	-57	9,464	-0.60%
2020/06/19	52	25.74	0	0.00	25.80	52	9,486	0.55%
2020/06/18	6	25.83	0	0.00	25.80	6	9,160	0.07%
2020/06/17	3	25.75	0	0.00	25.95	3	9,094	0.03%
2020/06/16	5	25.61	16	25.68	25.80	-11	9,196	-0.12%
2020/06/15	4	25.19	11	25.06	25.15	-7	9,246	-0.08%
2020/06/12	22	25.54	2	25.25	25.60	20	9,247	0.22%
2020/06/11	0	0.00	2	25.63	25.55	-2	9,301	-0.02%
2020/06/10	5	26.05	38	25.98	26.05	-33	9,278	-0.36%
2020/06/09	1	25.90	17	26.02	26.15	-16	9,398	-0.17%
2020/06/08	24	25.60	2	25.60	25.65	22	9,302	0.24%
2020/06/05	0	0.00	56	25.41	25.50	-56	9,283	-0.60%
2020/06/04	50	25.30	47	25.34	25.40	3	9,301	0.03%
2020/06/03	10	25.44	17	25.22	25.25	-7	9,265	-0.08%
2020/06/02	0	0.00	7	24.92	24.90	-7	9,135	-0.08%
2020/06/01	0	0.00	5	24.72	24.70	-5	9,080	-0.06%
2020/05/27	0	0.00	2	24.40	24.40	-2	9,035	-0.02%
2020/05/26	16	24.23	25	24.34	24.15	-9	9,082	-0.10%
2020/05/25	2	23.90	2	23.90	24.10	0	8,993	0.00%
2020/05/22	1	23.70	0	0.00	23.70	1	8,987	0.01%
2020/05/21	15	24.03	2	24.08	24.15	13	9,050	0.14%
2020/05/20	4	24.10	3	23.90	23.95	1	9,034	0.01%
2020/05/18	5	23.76	1	24.10	23.60	4	9,018	0.04%
2020/05/15	0	0.00	30	23.35	23.60	-30	8,869	-0.34%
2020/05/14	3	23.38	1	23.50	23.55	2	8,810	0.02%
2020/05/13	7	23.24	6	23.50	23.50	1	8,735	0.01%
2020/05/12	0	0.00	1	23.45	23.30	-1	8,679	-0.01%
2020/05/11	33	23.50	4	23.46	23.50	29	8,665	0.33%
2020/05/08	3	23.48	5	23.60	23.45	-2	8,685	-0.02%
2020/05/07	0	0.00	10	23.00	23.00	-10	8,550	-0.12%
2020/05/06	0	0.00	6	22.98	22.85	-6	8,618	-0.07%
2020/05/05	10	23.30	0	0.00	23.05	10	8,581	0.12%
2020/05/04	5	23.05	0	0.00	23.10	5	8,578	0.06%
2020/04/28	3	23.40	0	0.00	23.30	3	8,528	0.04%
2020/04/27	3	23.45	5	23.80	23.50	-2	8,752	-0.02%
2020/04/24	0	0.00	7	23.06	23.10	-7	8,652	-0.08%
2020/04/17	1	23.60	6	23.60	23.60	-5	8,553	-0.06%
2020/04/16	5	23.52	3	23.50	23.55	2	8,536	0.02%
2020/04/14	6	23.63	20	23.70	23.55	-14	8,368	-0.17%
2020/04/13	11	23.15	10	23.40	23.45	1	8,312	0.01%
2020/04/10	0	0.00	1	23.30	23.15	-1	8,281	-0.01%
2020/04/09	0	0.00	1	23.20	23.15	-1	8,316	-0.01%
2020/04/08	3	23.20	26	23.30	23.20	-23	8,285	-0.28%
2020/04/07	35	23.70	0	0.00	23.30	35	8,251	0.42%
2020/04/06	3	23.52	16	23.53	23.60	-13	8,128	-0.16%
2020/04/01	5	22.90	0	0.00	23.00	5	7,953	0.06%
2020/03/31	2	22.38	7	22.54	23.30	-5	7,818	-0.06%
2020/03/30	6	22.10	20	22.00	22.10	-14	7,646	-0.18%
2020/03/27	20	21.70	20	22.20	21.75	0	7,627	0.00%
2020/03/26	20	21.73	10	22.00	21.60	10	7,590	0.13%
2020/03/25	13	22.26	0	0.00	21.60	13	7,666	0.17%
2020/03/20	0	0.00	12	20.45	20.60	-12	7,543	-0.16%
2020/03/19	6	19.02	3	19.25	18.75	3	7,398	0.04%
2020/03/18	0	0.00	8	19.85	19.90	-8	7,231	-0.11%
2020/03/17	12	20.00	0	0.00	19.90	12	7,139	0.17%
2020/03/16	4	20.60	0	0.00	20.35	4	6,995	0.06%
2020/03/13	10	20.15	10	20.40	21.20	0	6,904	0.00%
2020/03/12	1	21.80	3	21.90	21.65	-2	6,660	-0.03%
2020/03/11	2	22.40	0	0.00	22.70	2	6,561	0.03%
2020/03/10	0	0.00	40	22.37	22.50	-40	6,500	-0.62%
2020/03/09	20	22.78	0	0.00	22.85	20	6,390	0.31%
2020/03/06	0	0.00	5	23.20	23.05	-5	6,312	-0.08%
2020/03/05	0	0.00	22	23.35	23.20	-22	6,282	-0.35%
2020/03/03	11	22.85	0	0.00	22.85	11	6,208	0.18%
2020/03/02	11	22.40	10	22.80	22.70	1	6,246	0.02%
2020/02/27	0	0.00	7	23.00	22.95	-7	6,269	-0.11%
2020/02/26	0	0.00	21	23.00	23.05	-21	6,200	-0.34%
2020/02/25	2	22.80	0	0.00	23.00	2	6,186	0.03%
2020/02/21	0	0.00	20	23.43	23.35	-20	6,084	-0.33%
2020/02/20	0	0.00	20	23.21	23.35	-20	6,037	-0.33%
2020/02/18	0	0.00	46	23.00	23.00	-46	6,064	-0.76%
2020/02/14	1	23.00	6	23.00	23.05	-5	6,178	-0.08%
2020/02/13	0	0.00	3	22.85	22.90	-3	6,189	-0.05%
2020/02/12	10	22.90	0	0.00	22.85	10	6,216	0.16%
2020/02/11	5	22.95	2	22.90	22.85	3	6,200	0.05%
2020/02/10	0	0.00	25	23.19	23.25	-25	6,182	-0.40%
2020/02/07	6	22.98	2	23.10	23.05	4	6,138	0.07%
2020/02/06	0	0.00	10	23.00	23.05	-10	6,166	-0.16%
2020/02/05	4	22.90	3	22.80	22.80	1	6,209	0.02%
2020/02/03	0	0.00	1	22.60	22.95	-1	6,137	-0.02%
2020/01/31	1	23.05	12	22.95	22.95	-11	6,105	-0.18%
2020/01/30	3	22.35	32	22.62	22.95	-29	5,977	-0.49%
2020/01/20	1	22.95	0	0.00	22.90	1	5,750	0.02%
2020/01/17	11	22.91	1	23.05	23.00	10	5,738	0.17%
2020/01/16	6	22.80	0	0.00	22.95	6	5,749	0.10%
2020/01/15	1	23.05	10	23.10	23.20	-9	5,785	-0.16%
2020/01/14	0	0.00	1.2	23.13	23.20	-1.2	5,851	-0.02%
2020/01/10	0	0.00	5	23.10	23.10	-5	5,959	-0.08%
2020/01/08	1	22.60	0	0.00	22.60	1	5,965	0.02%
2020/01/06	6	22.80	0	0.00	22.75	6	6,084	0.10%
2020/01/03	8	22.95	0	0.00	22.95	8	6,164	0.13%
2019/12/31	20	22.93	0	0.00	22.85	20	6,160	0.32%
2019/12/30	6	23.05	21	23.15	23.00	-15	6,149	-0.24%
2019/12/27	22	23.40	12	23.51	23.40	10	6,126	0.16%
2019/12/26	30	23.35	0	0.00	23.35	30	6,075	0.49%
2019/12/25	0	0.00	10	23.40	23.30	-10	6,186	-0.16%
2019/12/24	0	0.00	12	23.35	23.15	-12	6,241	-0.19%
2019/12/23	0	0.00	2	23.18	23.30	-2	6,235	-0.03%
2019/12/20	0	0.00	23	23.10	22.90	-23	6,232	-0.37%
2019/12/17	10	22.88	0	0.00	22.90	10	6,143	0.16%
2019/12/12	20	22.98	0	0.00	22.90	20	6,302	0.32%
2019/12/10	6	22.90	0	0.00	22.90	6	6,324	0.09%
2019/12/09	0	0.00	3	23.05	23.15	-3	6,335	-0.05%
2019/12/06	0	0.00	1	23.10	23.20	-1	6,407	-0.02%
2019/12/04	40	23.15	0	0.00	23.20	40	6,403	0.62%
2019/12/03	0	0.00	20	23.07	23.15	-20	6,432	-0.31%
2019/11/27	6	23.10	0	0.00	23.05	6	6,577	0.09%
2019/11/26	6	23.25	6	23.40	23.40	0	6,568	0.00%
2019/11/25	1	23.30	9	23.36	23.30	-8	6,450	-0.12%
2019/11/22	0	0.00	5	23.19	23.25	-5	6,551	-0.08%
2019/11/21	0	0.00	5	22.90	23.05	-5	6,621	-0.08%
2019/11/19	30	23.10	33.2	23.11	23.25	-3.2	6,746	-0.05%
2019/11/18	10	23.10	11	23.11	23.15	-1	6,860	-0.01%
2019/11/15	0	0.00	5	22.85	22.80	-5	6,899	-0.07%
2019/11/12	0	0.00	1	22.95	22.85	-1	7,548	-0.01%
2019/11/11	4	22.78	27	22.83	22.90	-23	7,841	-0.29%
2019/11/08	7	22.69	0	0.00	22.75	7	7,801	0.09%
2019/11/07	0	0.00	5	22.75	22.70	-5	7,776	-0.06%
2019/11/05	2	22.83	54	22.83	22.90	-52	7,772	-0.67%
2019/11/04	0	0.00	29	22.36	22.40	-29	7,762	-0.37%
2019/10/31	0	0.00	2	22.10	22.10	-2	7,879	-0.03%
2019/10/30	6.3	21.99	0	0.00	22.00	6.3	7,924	0.08%
2019/10/29	10	22.05	0	0.00	22.10	10	7,970	0.13%
2019/10/28	0	0.00	3	22.08	22.15	-3	7,938	-0.04%
2019/10/25	3.1	22.07	0	0.00	22.10	3.1	7,920	0.04%
2019/10/24	2	22.20	0	0.00	22.05	2	7,892	0.03%
2019/10/23	0	0.00	10	22.22	22.15	-10	7,802	-0.13%
2019/10/22	3	22.00	12	21.96	21.95	-9	7,754	-0.12%
2019/10/21	0	0.00	8	21.80	21.90	-8	7,708	-0.10%
2019/10/18	0	0.00	9	21.84	21.75	-9	7,699	-0.12%
2019/10/17	10	21.78	7	21.75	21.80	3	7,650	0.04%
2019/10/15	1	21.30	0	0.00	21.40	1	7,606	0.01%
2019/10/14	8	21.31	0	0.00	21.30	8	7,612	0.11%
2019/10/09	5	21.55	0	0.00	21.55	5	7,492	0.07%
2019/10/07	1	21.85	1	21.85	21.85	0	7,751	0.00%
2019/10/01	0	0.00	8	22.18	21.85	-8	8,137	-0.10%
2019/09/27	6	21.54	3	21.50	21.40	3	8,093	0.04%
2019/09/26	4	21.88	0	0.00	21.90	4	8,100	0.05%
2019/09/25	1	22.00	0	0.00	21.90	1	8,101	0.01%
2019/09/24	31	21.85	0	0.00	21.90	31	8,195	0.38%
2019/09/23	5.9	21.72	0	0.00	21.80	5.9	8,214	0.07%
2019/09/20	5	21.62	1	21.65	21.65	4	8,432	0.05%
2019/09/18	10	21.57	0	0.00	21.45	10	8,242	0.12%
2019/09/17	4	21.74	0	0.00	21.75	4	8,090	0.05%
2019/09/16	0	0.00	1	21.90	21.85	-1	8,166	-0.01%
2019/09/12	2	21.90	5	22.02	21.90	-3	8,227	-0.04%
2019/09/10	0	0.00	10	21.73	22.00	-10	8,285	-0.12%
2019/09/09	1	21.85	0	0.00	21.80	1	8,272	0.01%
2019/09/06	2	21.80	18	21.78	21.80	-16	8,242	-0.19%
2019/09/05	1	21.65	2	21.78	21.75	-1	8,186	-0.01%
2019/09/04	3	21.42	3	21.45	21.50	0	8,148	0.00%
2019/09/03	2	21.55	0	0.00	21.55	2	8,087	0.02%
2019/09/02	10	21.45	0	0.00	21.55	10	8,167	0.12%
2019/08/30	1	21.45	14	21.45	21.50	-13	8,194	-0.16%
2019/08/29	1	21.45	2	21.50	21.10	-1	8,134	-0.01%
2019/08/28	2	21.30	0	0.00	21.30	2	8,085	0.02%
2019/08/27	9	21.15	10	21.24	21.30	-1	8,182	-0.01%
2019/08/26	14	20.75	0	0.00	20.75	14	8,157	0.17%
2019/08/23	8	20.94	0	0.00	21.00	8	8,092	0.10%
2019/08/22	4	20.95	3	21.10	21.00	1	8,052	0.01%
2019/08/21	18	20.83	3	20.88	20.90	15	8,058	0.19%
2019/08/20	10	20.80	0	0.00	20.70	10	7,918	0.13%
2019/08/19	1	20.95	0	0.00	20.80	1	7,801	0.01%
2019/08/16	11	20.78	0	0.00	20.80	11	7,683	0.14%
2019/08/15	29	20.79	0	0.00	20.65	29	7,504	0.39%
2019/08/14	68	21.79	0	0.00	21.70	68	6,959	0.98%
2019/08/13	6	22.20	0	0.00	22.15	6	6,670	0.09%
2019/08/12	3.5	22.42	10	22.60	22.50	-6.5	6,677	-0.10%
2019/08/08	4	22.29	2	22.20	22.35	2	6,822	0.03%
2019/08/07	1	22.15	3	22.35	22.00	-2	6,838	-0.03%
2019/08/06	26	21.95	0	0.00	22.35	26	6,882	0.38%
2019/08/05	33	22.50	0	0.00	22.40	33	6,793	0.49%
2019/08/02	22	22.88	0	0.00	22.90	22	6,747	0.33%
2019/08/01	0	0.00	1	23.25	23.25	-1	6,701	-0.01%
2019/07/30	3	23.52	2	23.55	23.65	1	6,636	0.02%
2019/07/29	6	23.40	0	0.00	23.60	6	6,709	0.09%
2019/07/25	1	23.80	0	0.00	23.70	1	6,727	0.01%
2019/07/24	3	23.62	7	23.66	23.70	-4	6,752	-0.06%
2019/07/23	1	23.35	0	0.00	23.30	1	6,679	0.01%
2019/07/22	0	0.00	0.1	23.45	23.45	-0.1	6,647	0.00%
2019/07/19	6	23.35	0	0.00	23.40	6	6,621	0.09%
2019/07/17	10	23.50	1	23.55	23.40	9	6,704	0.13%
2019/07/16	5	23.59	0	0.00	23.55	5	6,673	0.07%
2019/07/15	4	23.69	0	0.00	23.70	4	6,625	0.06%
2019/07/11	36	23.93	0	0.00	23.65	36	6,810	0.53%
2019/07/10	2	25.40	40	25.48	25.50	-38	6,579	-0.58%
2019/07/09	1	25.40	0	0.00	25.25	1	6,430	0.02%
2019/07/08	2	25.40	8	25.34	25.40	-6	6,351	-0.09%
2019/07/05	1	25.25	10	25.50	25.20	-9	6,362	-0.14%
2019/07/04	2	25.38	2	25.48	25.50	0	6,382	0.00%
2019/07/03	0	0.00	10	25.45	25.15	-10	6,369	-0.16%
2019/07/02	1	25.20	12.4	25.23	25.20	-11.4	6,345	-0.18%
2019/07/01	6	25.26	16	25.15	25.25	-10	6,346	-0.16%
2019/06/28	10	24.70	10	24.65	24.70	0	6,269	0.00%
2019/06/27	11	24.96	37	24.95	25.00	-26	6,284	-0.41%
2019/06/26	1	24.35	1	24.30	24.30	0	6,169	0.00%
2019/06/25	2	24.10	0	0.00	24.00	2	6,330	0.03%
2019/06/24	0	0.00	15	24.40	24.30	-15	6,552	-0.23%
2019/06/21	0	0.00	11	24.25	24.20	-11	6,585	-0.17%
2019/06/20	1	23.95	13	24.11	24.05	-12	6,529	-0.18%
2019/06/19	0	0.00	11	23.98	24.05	-11	6,481	-0.17%
2019/06/18	5	23.60	0	0.00	23.60	5	6,416	0.08%
2019/06/13	0	0.00	3	23.70	23.90	-3	6,576	-0.05%
2019/06/12	0	0.00	5	24.00	24.00	-5	6,722	-0.07%
2019/06/11	5	23.86	0	0.00	23.90	5	6,747	0.07%
2019/06/10	0	0.00	15	23.70	23.80	-15	6,763	-0.22%
2019/06/04	12	23.09	0	0.00	23.10	12	6,714	0.18%
2019/06/03	28	23.27	0	0.00	23.10	28	6,704	0.42%
2019/05/31	13	23.73	0	0.00	23.80	13	6,520	0.20%
2019/05/28	3	23.35	1	23.60	23.35	2	6,427	0.03%
2019/05/24	12	23.37	0	0.00	23.35	12	6,422	0.19%
2019/05/20	0	0.00	6	24.07	24.10	-6	6,514	-0.09%
2019/05/17	0	0.00	13	24.02	23.95	-13	6,491	-0.20%
2019/05/16	0.2	23.90	22	23.81	23.85	-21.8	6,493	-0.34%
2019/05/15	12	23.03	1	23.05	22.90	11	6,396	0.17%
2019/05/14	16	22.92	2	22.85	23.10	14	6,416	0.22%
2019/05/13	12	23.29	0	0.00	23.30	12	6,344	0.19%
2019/05/10	4	23.46	0	0.00	23.35	4	6,389	0.06%
2019/05/09	45	23.51	0	0.00	23.45	45	6,367	0.71%
2019/05/08	13	23.63	0	0.00	23.70	13	6,360	0.20%
2019/05/07	4	23.98	0	0.00	24.00	4	6,497	0.06%
2019/05/06	12	24.03	0	0.00	23.85	12	6,540	0.18%
2019/05/03	1	24.75	4	24.80	24.70	-3	6,485	-0.05%
2019/04/30	2	24.55	0	0.00	24.80	2	6,528	0.03%
2019/04/29	3	24.55	3	24.68	24.80	0	6,520	0.00%
2019/04/26	0	0.00	8	24.51	24.60	-8	6,529	-0.12%
2019/04/25	0	0.00	2	24.53	24.70	-2	6,556	-0.03%
2019/04/23	2	24.30	0	0.00	24.35	2	6,599	0.03%
2019/04/22	3	24.58	0	0.00	24.60	3	6,544	0.05%
2019/04/19	1	24.70	0	0.00	24.65	1	6,617	0.02%
2019/04/17	5	24.92	42	24.72	25.00	-37	6,925	-0.53%
2019/04/16	3	24.27	3	24.40	24.40	0	6,839	0.00%
2019/04/15	10	24.25	17	24.43	24.30	-7	6,807	-0.10%
2019/04/12	0	0.00	1	24.25	24.15	-1	6,832	-0.01%
2019/04/10	0	0.00	6	24.33	24.20	-6	6,851	-0.09%
2019/04/09	0	0.00	4	24.24	24.20	-4	6,773	-0.06%
2019/04/08	21	24.06	7	24.27	24.15	14	6,833	0.20%
2019/04/03	0	0.00	14	24.11	24.15	-14	6,809	-0.21%
2019/04/02	0	0.00	17	23.95	24.00	-17	6,786	-0.25%
2019/04/01	1	23.60	0	0.00	23.70	1	6,771	0.01%
2019/03/29	22	23.47	3	23.60	23.45	19	6,682	0.28%
2019/03/28	54	23.55	1	23.55	23.45	53	6,606	0.80%
2019/03/27	31	24.02	0	0.00	23.95	31	6,530	0.47%
2019/03/26	4	24.56	9	24.57	24.60	-5	6,412	-0.08%
2019/03/25	1	24.40	12	24.42	24.35	-11	6,638	-0.17%
2019/03/22	0	0.00	1	24.40	24.05	-1	6,601	-0.02%
2019/03/21	1	24.00	1	24.00	24.10	0	6,590	0.00%
2019/03/19	11	24.07	52	24.03	24.15	-41	6,616	-0.62%
2019/03/18	0	0.00	1	23.75	23.75	-1	6,456	-0.02%
2019/03/15	0	0.00	1	23.65	23.40	-1	6,544	-0.02%
2019/03/14	1	23.70	0	0.00	23.60	1	6,428	0.02%
2019/03/13	0	0.00	3	23.83	23.75	-3	6,534	-0.05%
2019/03/12	2	23.75	0	0.00	23.65	2	6,642	0.03%
2019/03/11	0	0.00	1	23.55	23.65	-1	6,712	-0.01%
2019/03/08	0	0.00	3	23.50	23.55	-3	6,770	-0.04%
2019/03/06	1	23.80	0.5	23.80	23.80	0.5	7,022	0.01%
2019/03/05	0	0.00	2	23.75	23.75	-2	7,180	-0.03%
2019/03/04	1	23.70	0	0.00	23.70	1	7,462	0.01%
2019/02/27	5	23.68	6	23.77	23.80	-1	7,526	-0.01%
2019/02/26	2	23.65	5	23.95	23.65	-3	7,515	-0.04%
2019/02/22	2	23.10	0	0.00	23.35	2	7,501	0.03%
2019/02/21	0	0.00	1	23.40	23.55	-1	7,569	-0.01%
2019/02/19	15	23.35	0	23.30	23.30	15	7,602	0.20%
2019/02/18	0	0.00	4	23.35	23.25	-4	7,794	-0.05%
2019/02/15	1	23.30	0	0.00	23.30	1	8,118	0.01%
2019/02/13	4	23.51	0	0.00	23.40	4	8,479	0.05%
2019/02/11	0	0.00	4	23.95	23.55	-4	8,469	-0.05%
2019/01/30	1	23.60	0	0.00	23.65	1	8,463	0.01%
2019/01/29	0	0.00	1	23.40	23.50	-1	8,483	-0.01%
2019/01/28	2	23.70	8	24.04	23.85	-6	8,535	-0.07%
2019/01/25	1	23.15	2	23.20	23.25	-1	8,415	-0.01%
2019/01/24	1	22.80	0	0.00	22.80	1	8,371	0.01%
2019/01/23	0	0.00	3	22.80	22.90	-3	8,475	-0.04%
2019/01/22	1	22.80	1	22.80	22.85	0	8,495	0.00%
2019/01/21	0	0.00	1	23.00	23.00	-1	8,531	-0.01%
2019/01/18	8	22.63	0	0.00	22.85	8	8,578	0.09%
2019/01/17	0	0.00	2	22.75	22.90	-2	8,588	-0.02%
2019/01/15	0	0.00	6	22.65	22.70	-6	8,664	-0.07%
2019/01/14	0	0.00	2	22.65	22.50	-2	8,692	-0.02%
2019/01/10	5	22.40	16	22.45	22.50	-11	8,969	-0.12%
2019/01/09	4	22.10	8	22.00	21.95	-4	8,812	-0.05%
2019/01/08	15	21.79	1	21.85	21.65	14	8,719	0.16%
2019/01/04	0	0.00	5	22.00	21.80	-5	8,870	-0.06%
2019/01/03	1	22.05	20	22.36	22.25	-19	9,173	-0.21%
2019/01/02	6	22.22	8	22.51	22.05	-2	9,226	-0.02%
2018/12/28	7	22.00	4.3	22.01	22.05	2.7	9,330	0.03%
2018/12/27	15	22.13	6	22.40	22.10	9	9,458	0.10%
2018/12/26	0	0.00	3	22.05	22.05	-3	9,470	-0.03%
2018/12/25	2	21.70	4	21.80	21.60	-2	9,492	-0.02%
2018/12/24	1	22.30	0	0.00	22.00	1	9,520	0.01%
2018/12/22	0	0.00	2	22.05	22.05	-2	9,517	-0.02%
2018/12/21	3	21.80	2	21.93	21.80	1	9,645	0.01%
2018/12/20	0	0.00	10	21.69	21.70	-10	9,733	-0.10%
2018/12/19	2	21.20	4	21.33	21.20	-2	9,707	-0.02%
2018/12/18	24	21.25	0	0.00	21.00	24	9,647	0.25%
2018/12/17	19	21.86	0	0.00	21.80	19	9,513	0.20%
2018/12/14	2	21.90	1	22.10	22.00	1	9,575	0.01%
2018/12/13	3	21.88	0	0.00	21.85	3	9,673	0.03%
2018/12/11	1	21.80	0	0.00	21.60	1	9,956	0.01%
2018/12/10	2	21.65	0	0.00	21.60	2	10,204	0.02%
2018/12/06	11	22.33	0	0.00	21.95	11	10,715	0.10%
2018/12/05	0	0.00	17	23.03	23.00	-17	10,733	-0.16%
2018/12/04	0	0.00	5	23.06	22.90	-5	10,736	-0.05%
2018/12/03	15	22.46	12	22.95	22.70	3	10,776	0.03%
2018/11/30	0	0.00	7	22.20	22.10	-7	10,851	-0.06%
2018/11/29	0	0.00	8	22.38	22.10	-8	10,777	-0.07%
2018/11/28	0	0.00	6	22.28	22.20	-6	10,706	-0.06%
2018/11/27	19	21.50	4	21.55	21.45	15	10,595	0.14%
2018/11/26	15	22.13	2	22.30	22.35	13	10,508	0.12%
2018/11/23	0	0.00	30	21.80	22.00	-30	10,627	-0.28%
2018/11/22	5	21.94	0	0.00	21.90	5	10,841	0.05%
2018/11/21	10	21.76	0	0.00	21.75	10	10,928	0.09%
2018/11/20	31	22.10	0	0.00	22.10	31	10,987	0.28%
2018/11/19	6	22.58	0	0.00	22.55	6	11,034	0.05%
2018/11/15	8	22.53	0	0.00	22.60	8	11,434	0.07%
2018/11/14	27	22.59	2	22.75	22.60	25	11,460	0.22%
2018/11/13	81	24.00	1	23.35	23.35	80	11,254	0.71%
2018/11/12	21	25.87	0	0.00	25.80	21	11,099	0.19%
2018/11/09	8	25.78	0	0.00	26.30	8	11,369	0.07%
2018/11/08	11	26.20	5	26.09	26.30	6	11,693	0.05%
2018/11/07	1	26.00	12	26.13	26.00	-11	11,659	-0.09%
2018/11/06	0.8	25.90	5	26.05	26.00	-4.2	11,639	-0.04%
2018/11/05	2	25.00	12	25.61	26.10	-10	11,632	-0.09%
2018/11/02	12	25.03	0	0.00	25.10	12	11,581	0.10%
2018/11/01	0	0.00	20	25.15	25.40	-20	11,635	-0.17%
2018/10/31	0	0.00	20	25.03	24.95	-20	11,696	-0.17%
2018/10/29	22	24.55	1	24.60	24.55	21	11,651	0.18%
2018/10/26	0	0.00	24	24.97	24.90	-24	11,629	-0.21%
2018/10/25	0	0.00	1	24.85	24.75	-1	11,604	-0.01%
2018/10/24	0	0.00	44	24.71	24.80	-44	11,628	-0.38%
2018/10/23	14	24.11	5	24.45	24.10	9	11,591	0.08%
2018/10/22	0	0.00	20	24.80	24.55	-20	11,619	-0.17%
2018/10/19	39	24.14	0	0.00	24.60	39	11,787	0.33%
2018/10/18	50	24.62	22	24.96	24.60	28	11,539	0.24%
2018/10/17	40	24.68	0	0.00	24.75	40	11,575	0.35%
2018/10/16	0	0.00	48	24.89	25.05	-48	11,602	-0.41%
2018/10/15	0	0.00	4	24.20	24.10	-4	11,581	-0.03%
2018/10/12	16	23.69	18	24.56	24.60	-2	11,548	-0.02%
2018/10/11	78	24.29	4	24.45	23.80	74	11,555	0.64%
2018/10/09	6	25.66	46	25.65	25.30	-40	11,273	-0.35%
2018/10/05	11	25.69	21	25.30	25.75	-10	11,101	-0.09%
2018/10/04	21	25.38	0	0.00	25.30	21	11,139	0.19%
2018/10/03	5	26.41	10	26.05	26.10	-5	11,135	-0.04%
2018/10/02	1	26.60	0	0.00	26.55	1	11,233	0.01%
2018/10/01	7	26.91	0	0.00	26.90	7	11,253	0.06%
2018/09/28	0	0.00	5	27.28	27.40	-5	11,293	-0.04%
2018/09/25	0	0.00	3	27.25	27.20	-3	11,034	-0.03%
2018/09/21	5	26.77	2	27.15	27.15	3	11,029	0.03%
2018/09/20	46	26.73	0	0.00	26.95	46	10,964	0.42%
2018/09/19	10	27.07	1	27.55	27.00	9	10,909	0.08%
2018/09/18	0	0.00	57	27.53	27.45	-57	10,838	-0.53%
2018/09/14	3	26.28	4	26.66	26.65	-1	10,640	-0.01%
2018/09/13	38	25.85	42	26.06	25.85	-4	10,513	-0.04%
2018/09/12	40	27.03	14	26.96	27.00	26	10,219	0.25%
2018/09/11	0	0.00	59	27.27	27.75	-59	10,120	-0.58%
2018/09/10	26	26.90	30	27.29	26.90	-4	10,148	-0.04%
2018/09/07	21	27.20	3	27.17	27.20	18	10,171	0.18%
2018/09/06	1	27.85	10	27.84	27.75	-9	10,126	-0.09%
2018/09/05	2	27.65	13	27.65	27.40	-11	9,991	-0.11%
2018/09/04	1	27.50	154	27.41	27.60	-153	9,943	-1.54%	大賣/鉅額交易
2018/09/03	1	27.30	3	27.25	27.35	-2	9,977	-0.02%
2018/08/31	2	27.05	0	27.40	27.55	2	9,997	0.02%
2018/08/30	6	27.30	57	27.12	27.40	-51	9,871	-0.52%
2018/08/29	50	26.75	31	26.85	27.05	19	9,710	0.20%
2018/08/28	77	26.89	4	26.96	26.90	73	9,576	0.76%
2018/08/27	4	27.28	1	27.25	27.40	3	9,682	0.03%
2018/08/24	15	26.85	9	26.91	27.05	6	9,565	0.06%
2018/08/23	46	26.50	8	26.66	26.90	38	9,612	0.40%
2018/08/22	25	26.22	5	26.25	26.25	20	9,370	0.21%
2018/08/21	20	25.90	0	0.00	25.90	20	9,313	0.21%
2018/08/20	22	25.92	1	25.75	25.90	21	9,167	0.23%
2018/08/17	0	0.00	38	25.85	25.90	-38	9,209	-0.41%
2018/08/16	1	24.70	10	25.21	25.50	-9	9,012	-0.10%
2018/08/15	1	24.35	0	0.00	25.00	1	8,794	0.01%
2018/08/13	0	0.00	12	24.52	24.60	-12	8,542	-0.14%
2018/08/09	1	24.65	1	24.80	24.65	0	8,570	0.00%
2018/08/08	4	24.64	10	24.65	24.80	-6	8,713	-0.07%
2018/08/07	1	24.60	0	0.00	24.65	1	8,689	0.01%
2018/08/06	13	24.76	4	24.73	24.80	9	8,654	0.10%
2018/08/03	0	0.00	5	24.45	24.50	-5	8,557	-0.06%
2018/08/02	3	24.38	10	24.35	24.40	-7	8,632	-0.08%
2018/08/01	0	0.00	8	24.38	24.40	-8	8,582	-0.09%
2018/07/31	0	0.00	5	24.30	24.45	-5	8,588	-0.06%
2018/07/30	0	0.00	10	24.35	24.40	-10	8,526	-0.12%
2018/07/27	5	24.20	7.7	24.29	24.30	-2.7	8,522	-0.03%
2018/07/26	1	24.05	38	24.30	24.50	-37	8,486	-0.44%
2018/07/25	2	23.95	0	0.00	23.95	2	8,335	0.02%
2018/07/24	0	0.00	12	24.10	24.10	-12	8,247	-0.15%
2018/07/23	4	23.95	0	0.00	24.05	4	8,174	0.05%
2018/07/20	0	0.00	1	24.05	24.00	-1	8,116	-0.01%
2018/07/19	0	0.00	4	24.06	24.00	-4	8,108	-0.05%
2018/07/18	0	0.00	6	23.65	23.90	-6	8,044	-0.07%
2018/07/16	0	0.00	2	23.43	23.40	-2	7,875	-0.03%
2018/07/13	2	23.05	0	0.00	23.20	2	7,842	0.03%
2018/07/12	4	22.90	2	22.90	23.10	2	7,832	0.03%
2018/07/11	1	24.30	2	24.30	24.30	-1	7,736	-0.01%
2018/07/09	2	24.10	36	24.21	24.25	-34	7,726	-0.44%
2018/07/06	0	0.00	1	23.90	24.00	-1	7,809	-0.01%
2018/07/05	1	23.95	1	23.75	23.70	0	7,763	0.00%
2018/07/03	1	23.85	1	23.75	23.75	0	7,912	0.00%
2018/07/02	0	0.00	1	23.90	23.75	-1	7,949	-0.01%
2018/06/29	13	23.66	0	0.00	23.95	13	7,945	0.16%
2018/06/28	15	23.80	3	24.15	23.70	12	7,857	0.15%
2018/06/27	0	0.00	8	24.27	24.25	-8	7,864	-0.10%
2018/06/26	14	23.73	0	0.00	23.75	14	7,971	0.18%
2018/06/22	0	0.00	3	24.77	24.80	-3	7,981	-0.04%
2018/06/21	1	24.95	0	0.00	24.90	1	7,879	0.01%
2018/06/20	0	0.00	2	24.68	24.75	-2	7,912	-0.03%
2018/06/19	0	0.00	6	24.47	24.55	-6	7,898	-0.08%
2018/06/15	1	24.35	0	0.00	24.45	1	7,749	0.01%
2018/06/14	6	24.10	5	24.25	24.20	1	7,677	0.01%
2018/06/13	9	24.66	1	24.65	24.30	8	7,582	0.11%
2018/06/12	0	0.00	7	24.71	24.70	-7	7,660	-0.09%
2018/06/11	1	24.75	7	24.73	24.70	-6	7,611	-0.08%
2018/06/08	0	0.00	5	24.58	24.60	-5	7,559	-0.07%
2018/06/07	0	0.00	15	24.70	24.70	-15	7,531	-0.20%
2018/06/06	1	24.70	2	24.68	24.70	-1	7,572	-0.01%
2018/06/05	0	0.00	5	24.55	24.65	-5	7,572	-0.07%
2018/06/04	1	24.20	10	24.45	24.50	-9	7,534	-0.12%
2018/06/01	10	23.95	15.9	24.15	23.90	-5.9	7,368	-0.08%
2018/05/31	0	0.00	7	24.09	24.25	-7	7,278	-0.10%
2018/05/29	0	0.00	12	24.00	24.05	-12	7,165	-0.17%
2018/05/28	2	23.75	1	23.70	23.70	1	7,118	0.01%
2018/05/25	4	23.66	21	23.52	23.65	-17	7,132	-0.24%
2018/05/24	1	23.25	0	0.00	23.45	1	7,043	0.01%
2018/05/23	0	0.00	56	23.30	23.25	-56	7,064	-0.79%
2018/05/22	0	0.00	8	23.22	23.15	-8	7,069	-0.11%
2018/05/21	0	0.00	1	23.10	23.15	-1	7,090	-0.01%
2018/05/18	0	0.00	1	22.95	22.85	-1	7,055	-0.01%
2018/05/17	8	22.87	0	0.00	22.90	8	7,083	0.11%
2018/05/16	14	22.87	6	23.05	23.05	8	7,047	0.11%
2018/05/15	0	0.00	20	23.05	23.15	-20	7,032	-0.28%
2018/05/14	1	23.10	1	23.15	23.05	0	7,176	0.00%
2018/05/11	1	23.10	5	23.10	23.10	-4	7,156	-0.06%
2018/05/10	0	0.00	7	22.97	23.00	-7	7,157	-0.10%
2018/05/08	1	22.85	1	22.90	22.90	0	7,156	0.00%
2018/05/07	1	22.65	0	0.00	22.55	1	7,217	0.01%
2018/05/03	1	22.45	0	0.00	22.50	1	7,373	0.01%
2018/04/30	1	22.40	2	22.40	22.55	-1	7,524	-0.01%
2018/04/25	2	22.25	0	0.00	22.40	2	8,005	0.02%
2018/04/24	0	0.00	2	22.50	22.45	-2	8,314	-0.02%
2018/04/19	0	0.00	55	22.77	22.80	-55	8,568	-0.64%
2018/04/18	20	22.40	0	0.00	22.50	20	8,646	0.23%
2018/04/17	50	22.47	0	0.00	22.50	50	8,789	0.57%
2018/04/13	8	22.83	0	0.00	22.75	8	8,767	0.09%
2018/04/12	1	22.90	3	22.90	22.95	-2	8,711	-0.02%
2018/04/11	0	0.00	1	23.15	23.10	-1	8,625	-0.01%
2018/04/03	2	23.10	0	0.00	23.10	2	8,781	0.02%
2018/03/29	7	23.06	7	23.16	23.10	0	8,916	0.00%
2018/03/28	8	23.06	5	23.20	23.30	3	8,757	0.03%
2018/03/27	3	23.45	8	23.54	23.35	-5	8,698	-0.06%
2018/03/26	5	23.00	5	23.10	23.15	0	8,654	0.00%
2018/03/23	6	22.98	4	23.10	23.05	2	8,743	0.02%
2018/03/22	0	0.00	1	23.35	23.40	-1	8,794	-0.01%
2018/03/21	1	23.40	1	23.40	23.35	0	8,944	0.00%
2018/03/20	0	0.00	11	23.31	23.30	-11	8,991	-0.12%
2018/03/19	2	23.00	5	23.08	23.10	-3	8,987	-0.03%
2018/03/16	6	22.89	0	0.00	23.05	6	9,093	0.07%
2018/03/15	2	23.05	0	0.00	23.05	2	8,947	0.02%
2018/03/14	1	23.00	0	0.00	23.05	1	8,974	0.01%
2018/03/08	10	22.95	3	23.00	22.90	7	8,909	0.08%
2018/03/07	11	22.94	1	22.95	22.90	10	8,869	0.11%
2018/03/06	0	0.00	1	23.10	23.00	-1	8,865	-0.01%
2018/03/05	13	22.92	2	22.85	22.85	11	9,134	0.12%
2018/03/02	6	23.14	5	23.25	23.10	1	9,083	0.01%
2018/03/01	1	23.40	0	0.00	23.35	1	9,015	0.01%
2018/02/26	0	0.00	1.1	23.60	23.55	-1.1	8,887	-0.01%
2018/02/23	1	23.40	0	0.00	23.55	1	8,807	0.01%
2018/02/21	0	0.00	55	23.26	23.35	-55	8,937	-0.62%
2018/02/12	20	22.65	3	22.60	22.65	17	8,954	0.19%
2018/02/09	12	22.55	2	22.65	22.60	10	9,153	0.11%
2018/02/07	1	22.90	0	0.00	22.80	1	9,245	0.01%
2018/02/06	29	22.55	4	22.35	22.45	25	9,131	0.27%
2018/02/05	23	23.28	0.9	23.25	23.25	22.1	9,198	0.24%
2018/02/02	0	0.00	1	23.50	23.70	-1	9,230	-0.01%
2018/02/01	0	0.00	3	23.65	23.65	-3	9,432	-0.03%
2018/01/31	3	23.55	0	0.00	23.80	3	9,440	0.03%
2018/01/30	27	23.66	1	23.55	23.55	26	9,389	0.28%
2018/01/29	2	24.18	51	24.15	24.10	-49	9,310	-0.53%
2018/01/26	3	24.30	0	0.00	24.35	3	9,200	0.03%
2018/01/25	0	0.00	18	24.33	24.25	-18	9,096	-0.20%
2018/01/24	2	24.15	2	24.10	24.10	0	8,976	0.00%
2018/01/23	2	24.20	18	24.11	23.95	-16	9,028	-0.18%
2018/01/22	32	24.00	22	24.02	24.05	10	8,946	0.11%
2018/01/18	27	23.79	42	23.83	23.75	-15	8,662	-0.17%
2018/01/17	4	23.39	32	23.50	23.50	-28	8,442	-0.33%
2018/01/16	5	23.28	0	0.00	23.30	5	8,235	0.06%
2018/01/15	3	23.20	0	0.00	23.30	3	8,203	0.04%
2018/01/11	33	23.04	1	23.10	22.85	32	8,311	0.39%
2018/01/10	59	23.57	10	23.85	23.45	49	8,202	0.60%
2018/01/09	12	24.15	1	24.10	24.10	11	8,141	0.14%
2018/01/08	0	0.00	6	24.13	24.40	-6	8,215	-0.07%
2018/01/05	4	24.15	0	0.00	24.20	4	8,199	0.05%
2018/01/04	7.5	24.43	90	24.42	24.40	-82.5	8,231	-1.00%
2018/01/03	4	24.25	4	24.45	24.40	0	8,300	0.00%
2018/01/02	80	24.14	22	24.24	24.25	58	8,168	0.71%