英業達 (2356)-台新-松江券商分點個股進出

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

英業達

(2356)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

英業達 (2356)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	49.55	0	0.00	49.65	1	30,646	0.00%
2024/12/16	0	0.00	3	49.50	48.50	-3	30,656	-0.01%
2024/12/13	5.1	50.07	1	50.40	49.60	4.1	30,552	0.01%
2024/12/12	5	50.68	9	50.54	51.00	-4	30,400	-0.01%
2024/12/11	20	48.90	0	0.00	49.60	20	30,181	0.07%
2024/12/10	6	49.40	18	49.83	49.40	-12	30,126	-0.04%
2024/12/06	0	0.00	4	50.38	50.50	-4	30,307	-0.01%
2024/12/05	8	50.86	10	50.63	50.20	-2	30,450	-0.01%
2024/12/04	17	50.06	20	50.34	50.60	-3	30,463	-0.01%
2024/12/03	24	49.86	26	49.53	50.00	-2	30,712	-0.01%
2024/12/02	1	49.15	2	49.13	48.95	-1	30,725	0.00%
2024/11/29	6	48.85	0	0.00	49.00	6	30,623	0.02%
2024/11/28	1	48.35	0	0.00	48.20	1	30,579	0.00%
2024/11/27	36	49.19	45	50.05	48.85	-9	30,501	-0.03%
2024/11/26	17	50.98	9	51.00	50.80	8	30,200	0.03%
2024/11/25	3	50.70	12	50.90	50.20	-9	29,971	-0.03%
2024/11/22	41	51.14	33	51.25	50.70	8	29,784	0.03%
2024/11/21	17	51.22	31.1	51.10	51.00	-14.1	29,252	-0.05%
2024/11/20	39	49.28	45	49.84	49.00	-6	28,476	-0.02%
2024/11/19	13	49.38	15	49.20	49.20	-2	28,204	-0.01%
2024/11/18	14.2	49.82	11	49.62	48.90	3.2	28,674	0.01%
2024/11/15	11	50.36	10	50.17	49.25	1	28,140	0.00%
2024/11/14	36.1	50.19	18	49.97	50.00	18.1	27,995	0.06%
2024/11/13	13	50.88	5.1	50.72	51.00	7.9	27,733	0.03%
2024/11/12	41.1	51.22	42	51.42	50.60	-0.9	27,894	0.00%
2024/11/11	24	54.03	28.2	53.76	54.10	-4.2	26,518	-0.02%
2024/11/08	46	52.84	40	53.02	52.40	6	25,128	0.02%
2024/11/07	28	52.58	42.1	52.46	52.50	-14.1	24,460	-0.06%
2024/11/06	47	52.31	79	52.48	52.10	-32	23,751	-0.13%
2024/11/05	30	49.21	79	49.64	50.20	-49	21,681	-0.23%
2024/11/04	0	0.00	6	45.30	45.95	-6	20,493	-0.03%
2024/10/30	0	0.00	4.3	46.04	45.40	-4.3	21,234	-0.02%
2024/10/29	7	44.99	0	0.00	45.65	7	21,508	0.03%
2024/10/28	7.3	45.28	5	45.55	45.40	2.3	21,708	0.01%
2024/10/25	1	45.55	37	45.82	46.30	-36	21,819	-0.16%
2024/10/24	1.3	45.52	4	45.50	45.20	-2.7	22,355	-0.01%
2024/10/23	15	45.55	1	45.70	45.85	14	22,689	0.06%
2024/10/22	62.1	46.00	0	0.00	46.00	62.1	22,828	0.27%
2024/10/21	40	45.49	21	45.46	45.60	19	23,182	0.08%
2024/10/18	39	45.77	20	45.79	45.50	19	23,584	0.08%
2024/10/17	10	45.25	2	45.28	45.50	8	24,131	0.03%
2024/10/16	8	44.74	5	44.79	44.80	3	24,748	0.01%
2024/10/15	18	45.06	19	45.00	44.90	-1	25,251	0.00%
2024/10/14	1	44.30	0	0.00	44.20	1	27,071	0.00%
2024/10/11	6	44.58	36	44.78	44.40	-30	28,696	-0.10%
2024/10/09	13.2	44.68	104	44.47	44.20	-90.8	30,194	-0.30%	大賣/
2024/10/08	13.2	42.41	2	42.60	42.20	11.2	29,939	0.04%
2024/10/07	31	42.95	1.2	43.00	43.20	29.8	29,969	0.10%
2024/10/04	5	43.94	5.1	44.02	43.80	-0.1	29,976	0.00%
2024/10/01	4.1	44.45	20.1	44.28	44.40	-16	30,763	-0.05%
2024/09/30	1	44.55	4	44.49	43.10	-3	30,877	-0.01%
2024/09/27	1.1	44.59	10	44.45	44.35	-8.9	30,855	-0.03%
2024/09/26	10	43.95	5	44.15	43.65	5	30,817	0.02%
2024/09/25	9	44.26	32	44.17	43.85	-23	30,744	-0.07%
2024/09/24	51	43.13	22.1	42.95	43.30	28.9	30,618	0.09%
2024/09/23	3	43.58	3	43.65	43.70	0	30,619	0.00%
2024/09/20	5	43.83	2	43.55	43.20	3	30,808	0.01%
2024/09/19	1	42.75	19	43.45	43.85	-18	30,970	-0.06%
2024/09/18	119	43.13	0	0.00	42.50	119	31,322	0.38%	大買/鉅額交易
2024/09/11	0.1	41.65	0	0.00	41.35	0.1	33,209	0.00%
2024/09/10	3	42.25	0	0.00	41.45	3	33,436	0.01%
2024/09/09	5	41.90	5	42.40	42.25	0	33,539	0.00%
2024/09/06	2	42.55	3	43.15	43.30	-1	34,432	0.00%
2024/09/05	0.2	42.50	12	42.00	41.80	-11.8	34,826	-0.03%
2024/09/04	9	42.19	11	42.49	42.25	-2	35,387	-0.01%
2024/09/03	2.1	44.95	0	0.00	44.60	2.1	35,390	0.01%
2024/08/30	3	45.58	4	45.73	45.60	-1	35,672	0.00%
2024/08/29	2	45.60	1	45.85	45.80	1	35,878	0.00%
2024/08/28	5	46.55	1	46.55	46.60	4	36,494	0.01%
2024/08/27	6	45.75	7	45.93	46.00	-1	37,017	0.00%
2024/08/26	2	46.30	4	46.36	46.00	-2	37,228	-0.01%
2024/08/23	5	44.93	1	45.25	45.50	4	37,328	0.01%
2024/08/21	5.2	46.12	2	46.40	45.35	3.2	38,297	0.01%
2024/08/20	17	46.01	1	45.80	45.90	16	38,158	0.04%
2024/08/19	3	47.63	0	0.00	47.10	3	38,020	0.01%
2024/08/16	2	47.83	4	47.80	47.55	-2	38,811	-0.01%
2024/08/15	4	47.69	0	0.00	47.35	4	38,995	0.01%
2024/08/14	13	47.74	12	47.70	47.70	1	39,254	0.00%
2024/08/13	25	47.84	28	47.96	47.80	-3	39,065	-0.01%
2024/08/12	7	47.76	3	47.93	48.30	4	40,003	0.01%
2024/08/09	14	45.98	18	46.46	46.15	-4	41,267	-0.01%
2024/08/08	2	44.93	5	44.68	44.20	-3	41,889	-0.01%
2024/08/07	11	44.17	22	44.45	44.70	-11	41,849	-0.03%
2024/08/06	3	45.13	3	43.93	42.95	0	42,300	0.00%
2024/08/05	8	43.98	7	43.75	43.35	1	41,900	0.00%
2024/08/02	3	48.40	15	48.50	47.80	-12	42,073	-0.03%
2024/08/01	8	49.44	6	49.43	49.65	2	41,833	0.00%
2024/07/31	11.1	48.17	3	47.35	47.70	8.1	41,593	0.02%
2024/07/30	20	47.19	11	46.17	47.30	9	41,358	0.02%
2024/07/29	6.3	48.41	4	48.30	47.00	2.3	41,220	0.01%
2024/07/26	22	49.78	11	49.69	49.50	11	40,585	0.03%
2024/07/23	6	51.98	0	0.00	51.60	6	40,254	0.01%
2024/07/22	11.3	50.97	5	52.20	51.40	6.3	40,188	0.02%
2024/07/19	17.2	54.71	14	54.20	53.60	3.2	39,814	0.01%
2024/07/18	15.7	54.92	44	55.17	54.60	-28.4	39,744	-0.07%
2024/07/17	4	57.23	12	57.38	56.40	-8	38,942	-0.02%
2024/07/16	6.2	56.23	11	56.24	56.10	-4.8	38,597	-0.01%
2024/07/15	85.9	58.34	41	59.68	56.60	44.9	38,578	0.12%
2024/07/12	44.5	58.42	27.7	59.11	59.00	16.8	36,813	0.05%
2024/07/11	44.5	58.10	42.6	58.63	58.10	1.9	35,424	0.01%
2024/07/10	2	57.10	13.1	56.84	57.00	-11.1	34,222	-0.03%
2024/07/09	3	55.70	2.1	55.61	56.00	0.9	33,972	0.00%
2024/07/08	0	0.00	10	56.40	56.30	-10	33,963	-0.03%
2024/07/05	50	57.03	20	56.91	56.40	30	33,926	0.09%
2024/07/04	0	0.00	1	56.30	56.10	-1	33,249	0.00%
2024/07/03	14	55.44	0	0.00	55.30	14	33,468	0.04%
2024/07/02	0.1	55.60	2	55.55	55.60	-1.9	33,806	-0.01%
2024/07/01	1	56.10	0	0.00	56.20	1	34,337	0.00%
2024/06/28	0	0.00	1	56.20	55.80	-1	34,737	0.00%
2024/06/27	3	55.47	17	55.42	55.60	-14	35,544	-0.04%
2024/06/26	0	0.00	6.3	56.38	56.30	-6.3	38,810	-0.02%
2024/06/25	3	55.57	0.2	55.80	56.70	2.8	39,226	0.01%
2024/06/24	1	56.50	12	56.88	57.00	-11	39,599	-0.03%
2024/06/21	8	56.43	5	56.56	56.60	3	40,663	0.01%
2024/06/20	2	56.65	26.1	56.94	57.20	-24.1	42,520	-0.06%
2024/06/19	19.2	56.42	27	56.09	56.20	-7.8	46,809	-0.02%
2024/06/18	4	54.75	4	54.60	54.80	0	46,730	0.00%
2024/06/17	9	54.50	12	54.58	54.50	-3	47,715	-0.01%
2024/06/14	20	55.36	18	55.10	55.40	2	48,556	0.00%
2024/06/13	26	55.75	35	55.85	55.70	-9	48,707	-0.02%
2024/06/12	31	53.65	18.1	53.36	53.70	12.9	48,391	0.03%
2024/06/11	23	53.01	22	53.49	52.90	1	48,507	0.00%
2024/06/07	9.1	52.98	32	53.10	53.00	-22.9	48,804	-0.05%
2024/06/06	3.1	54.49	0.5	54.40	53.70	2.6	48,606	0.01%
2024/06/05	7	54.47	7	54.01	53.90	0	48,792	0.00%
2024/06/04	21.1	54.49	12	54.50	54.40	9.1	48,882	0.02%
2024/06/03	15.6	55.11	5	55.66	54.70	10.6	48,958	0.02%
2024/05/31	6	54.28	4	54.50	53.50	2	48,477	0.00%
2024/05/30	4	54.55	0	0.00	54.40	4	48,280	0.01%
2024/05/29	17	55.92	14	55.94	55.80	3	48,366	0.01%
2024/05/28	21	56.35	2	56.75	56.40	19	48,393	0.04%
2024/05/27	5	55.64	6	55.82	56.00	-1	47,940	0.00%
2024/05/24	3	54.43	3	54.57	55.00	0	47,884	0.00%
2024/05/23	30.2	54.18	20	54.17	54.00	10.2	47,881	0.02%
2024/05/22	5	56.02	12	55.56	55.70	-7	48,095	-0.01%
2024/05/21	4	54.30	3	54.40	54.50	1	48,281	0.00%
2024/05/20	20	53.94	11	53.66	53.40	9	48,296	0.02%
2024/05/17	8	53.48	13	53.71	53.50	-5	48,261	-0.01%
2024/05/16	48	53.20	62	53.26	53.00	-14	48,377	-0.03%
2024/05/15	38.2	55.13	19.2	55.40	54.50	19	48,175	0.04%
2024/05/14	41	57.94	15.7	58.07	59.00	25.3	48,292	0.05%
2024/05/13	23.5	56.94	12	56.63	56.80	11.5	47,778	0.02%
2024/05/10	19	56.29	25.6	55.48	57.00	-6.6	47,990	-0.01%
2024/05/09	0.5	54.40	0	0.00	54.60	0.5	47,504	0.00%
2024/05/08	18	54.73	8	54.88	54.40	10	47,922	0.02%
2024/05/07	1	52.70	2	52.45	52.80	-1	48,030	0.00%
2024/05/06	11	52.41	14	52.52	52.40	-3	48,531	-0.01%
2024/05/03	4.1	52.71	1	52.80	52.00	3.1	49,269	0.01%
2024/05/02	8	52.38	0	0.00	52.50	8	50,453	0.02%
2024/04/30	0	0.00	1	53.50	53.10	-1	51,801	0.00%
2024/04/29	3	53.97	2	53.80	53.80	1	54,286	0.00%
2024/04/26	0	0.00	1	53.80	53.30	-1	58,219	0.00%
2024/04/25	3	53.47	4	53.45	53.20	-1	59,561	0.00%
2024/04/24	6	53.25	10	54.12	54.30	-4	59,688	-0.01%
2024/04/23	9	51.51	9	51.28	51.40	0	59,848	0.00%
2024/04/22	13.3	51.09	12	51.51	50.80	1.3	60,044	0.00%
2024/04/19	20.1	53.22	7	53.60	53.00	13.1	60,191	0.02%
2024/04/18	8	54.11	4	54.00	53.70	4	60,271	0.01%
2024/04/17	8	54.24	12	54.13	54.10	-4	60,515	-0.01%
2024/04/16	16.2	54.09	29.2	54.24	53.90	-13	60,897	-0.02%
2024/04/15	13.1	56.35	2	56.30	56.00	11.1	61,158	0.02%
2024/04/12	14	57.66	6	57.58	57.40	8	61,335	0.01%
2024/04/11	3	57.60	4	58.00	58.00	-1	61,743	0.00%
2024/04/10	10	57.86	7	58.06	57.80	3	61,910	0.00%
2024/04/09	18	58.31	8	58.26	57.80	10	62,145	0.02%
2024/04/08	26.2	58.60	1	58.50	58.30	25.2	62,575	0.04%
2024/04/03	3	59.37	3	59.50	59.20	0	63,174	0.00%
2024/04/02	15	58.78	14	59.07	59.00	1	64,211	0.00%
2024/04/01	21.1	59.18	19	59.56	58.80	2.1	64,903	0.00%
2024/03/29	103.2	60.47	109.6	60.45	59.70	-6.4	65,111	-0.01%	大買/大賣/
2024/03/28	17	58.18	27	57.83	58.50	-10	63,677	-0.02%
2024/03/27	46.5	58.07	28	57.98	58.70	18.5	64,941	0.03%
2024/03/26	16.3	57.73	48.7	58.30	57.30	-32.4	67,153	-0.05%
2024/03/25	33.7	59.37	48.1	60.10	59.00	-14.4	68,852	-0.02%
2024/03/22	255.4	59.54	199.9	60.48	61.10	55.5	67,978	0.08%	大買/大賣/
2024/03/21	2.1	55.41	37	55.18	56.20	-34.9	64,559	-0.05%
2024/03/20	25.2	55.40	26	55.14	54.30	-0.8	70,266	0.00%
2024/03/19	11.2	55.86	5	56.40	56.10	6.2	69,501	0.01%
2024/03/18	1.3	54.55	13	55.55	55.70	-11.7	68,858	-0.02%
2024/03/15	24	54.92	10	54.50	54.10	14	68,641	0.02%
2024/03/14	7	54.80	6	54.73	54.90	1	68,074	0.00%
2024/03/13	12	55.15	15	55.95	54.70	-3	67,758	0.00%
2024/03/11	0	0.00	1	55.70	54.90	-1	67,023	0.00%
2024/03/08	1	54.00	0	0.00	54.20	1	66,858	0.00%
2024/03/07	9	55.12	11.2	55.62	55.10	-2.2	66,625	0.00%
2024/03/06	3	56.27	2	56.35	56.60	1	66,404	0.00%
2024/03/05	28	56.56	13	56.01	56.50	15	67,155	0.02%
2024/03/04	8	55.81	9	56.23	55.60	-1	66,969	0.00%
2024/03/01	9	55.83	17	55.87	56.00	-8	66,771	-0.01%
2024/02/29	10.1	54.69	15	54.61	55.00	-4.9	66,756	-0.01%
2024/02/27	5.4	53.97	17	53.54	54.10	-11.6	66,677	-0.02%
2024/02/26	10	55.04	6.3	54.83	55.00	3.7	66,400	0.01%
2024/02/23	5.3	55.85	76	55.64	55.10	-70.7	66,815	-0.11%
2024/02/22	68.1	56.87	37	56.81	56.30	31.1	67,141	0.05%
2024/02/21	5	56.64	7	56.81	56.60	-2	66,636	0.00%
2024/02/20	2.1	56.51	15	56.83	57.00	-12.9	66,559	-0.02%
2024/02/19	22	57.45	33	57.08	56.50	-11	66,604	-0.02%
2024/02/16	8	57.96	29	57.84	58.10	-21	66,459	-0.03%
2024/02/15	81	58.27	32	57.90	58.00	49	65,602	0.07%
2024/02/05	1	56.50	11	56.54	56.50	-10	64,313	-0.02%
2024/02/02	16	56.28	11	56.24	56.30	5	63,794	0.01%
2024/02/01	44	54.73	22	54.61	55.30	22	63,288	0.03%
2024/01/31	3	55.00	4	55.15	54.90	-1	63,318	0.00%
2024/01/30	10.3	56.11	34	55.83	56.10	-23.7	62,977	-0.04%
2024/01/29	17	55.86	10	55.82	55.80	7	62,250	0.01%
2024/01/26	15	55.53	26	55.47	55.40	-11	61,744	-0.02%
2024/01/25	31.2	56.50	37	56.72	56.20	-5.8	61,265	-0.01%
2024/01/24	10	57.35	11	57.39	56.50	-1	60,233	0.00%
2024/01/23	45	56.58	52	56.48	57.20	-7	59,201	-0.01%
2024/01/22	107.5	55.00	165.2	54.92	56.00	-57.7	57,007	-0.10%	大買/大賣/
2024/01/19	44	51.05	32	51.29	51.90	12	53,081	0.02%
2024/01/18	58	49.23	16	48.79	49.25	42	51,791	0.08%
2024/01/17	30.3	49.62	88	49.61	49.05	-57.7	51,676	-0.11%
2024/01/16	3	50.53	31	50.53	50.10	-28	51,325	-0.05%
2024/01/15	56.1	50.89	14	50.96	50.50	42.1	51,180	0.08%
2024/01/12	28	51.10	34	51.19	51.10	-6	51,059	-0.01%
2024/01/11	11	49.67	31	50.36	51.00	-20	50,796	-0.04%
2024/01/10	47	49.37	14	50.05	49.05	33	51,164	0.06%
2024/01/09	79.4	51.07	46	51.78	50.20	33.4	51,011	0.07%
2024/01/08	30	51.41	35	51.60	51.20	-5	50,501	-0.01%
2024/01/05	35.2	51.08	31	51.46	50.80	4.2	50,575	0.01%
2024/01/04	25	50.67	5	50.70	51.00	20	50,266	0.04%
2024/01/03	25	50.77	14	50.86	50.80	11	50,643	0.02%
2024/01/02	43.4	51.61	64	51.41	51.10	-20.6	50,296	-0.04%
2023/12/29	41.5	52.58	62.1	52.55	52.80	-20.6	49,571	-0.04%
2023/12/28	34.3	52.77	43	52.52	52.60	-8.7	48,728	-0.02%
2023/12/27	38	51.68	95	51.80	51.90	-57	47,463	-0.12%
2023/12/26	68.7	51.40	42	51.58	51.30	26.7	47,306	0.06%
2023/12/25	77.2	51.13	45.1	51.69	51.60	32.1	46,552	0.07%
2023/12/22	114	50.56	84	50.62	50.60	30	44,661	0.07%	大買/
2023/12/21	218	48.64	279	48.96	50.00	-61	42,887	-0.14%	大買/大賣/
2023/12/20	146.4	46.99	104.1	47.90	49.00	42.3	40,136	0.11%	大買/大賣/
2023/12/19	33.1	45.58	58.3	46.56	45.05	-25.2	37,140	-0.07%
2023/12/18	40.2	46.89	62	46.74	46.65	-21.8	36,202	-0.06%
2023/12/15	369	50.95	256.1	51.87	48.40	112.9	34,823	0.32%	大買/大賣/鉅額交易
2023/12/14	0	0.00	17	51.70	51.70	-17	28,816	-0.06%
2023/12/13	5	47.00	15.1	47.00	47.00	-10.1	28,862	-0.03%
2023/12/12	0	0.00	1.3	42.72	42.75	-1.3	28,910	0.00%
2023/12/11	18	42.45	18	42.26	42.45	0	28,988	0.00%
2023/12/08	81	42.52	80	42.21	42.30	1	29,031	0.00%
2023/12/07	1	41.75	1	41.80	41.70	0	29,074	0.00%
2023/12/06	3	41.60	58.2	41.60	41.50	-55.2	29,570	-0.19%
2023/12/05	65.1	40.71	13	40.60	40.70	52.1	29,603	0.18%
2023/12/04	18	41.63	18	41.83	41.60	0	29,667	0.00%
2023/12/01	2	41.85	3	42.00	41.95	-1	30,018	0.00%
2023/11/30	3	41.18	4	41.39	42.40	-1	30,138	0.00%
2023/11/29	23	41.63	23	41.61	41.60	0	29,278	0.00%
2023/11/28	4	41.23	4	41.18	41.65	0	29,644	0.00%
2023/11/27	32	40.71	36	41.07	40.85	-4	30,121	-0.01%
2023/11/24	17	41.76	17	41.72	41.80	0	30,133	0.00%
2023/11/23	9	42.29	6.3	42.42	42.10	2.7	30,282	0.01%
2023/11/22	23.6	42.50	19	42.56	42.35	4.6	30,547	0.01%
2023/11/21	23	44.20	23	44.19	44.00	0	30,794	0.00%
2023/11/20	33.1	42.19	46	41.80	42.15	-12.9	31,088	-0.04%
2023/11/17	42	42.69	41	42.76	42.65	1	31,104	0.00%
2023/11/16	38	42.97	37	43.11	43.05	1	31,872	0.00%
2023/11/15	45.1	43.16	73	43.15	42.70	-27.9	32,226	-0.09%
2023/11/14	62	43.45	26	43.08	43.40	36	33,091	0.11%
2023/11/13	13	43.52	6	43.51	43.55	7	34,516	0.02%
2023/11/10	22	42.47	23	42.25	42.50	-1	35,548	0.00%
2023/11/09	1	42.70	16	42.67	42.65	-15	36,700	-0.04%
2023/11/08	21	43.10	11	43.19	43.20	10	38,185	0.03%
2023/11/07	0	0.00	1	41.15	42.00	-1	38,708	0.00%
2023/11/06	19	42.22	18	42.14	42.20	1	39,818	0.00%
2023/11/03	6	41.66	6	41.58	41.50	0	40,818	0.00%
2023/11/02	42	41.74	44	41.92	41.75	-2	43,217	0.00%
2023/11/01	22	40.64	29	40.47	40.70	-7	44,417	-0.02%
2023/10/31	40.3	40.86	75	41.31	40.20	-34.7	46,049	-0.08%
2023/10/30	34	42.08	101	42.10	41.90	-67	46,089	-0.15%	大賣/
2023/10/27	9	43.03	6	43.42	42.95	3	46,194	0.01%
2023/10/26	5	43.42	12	43.49	43.00	-7	46,717	-0.01%
2023/10/25	48	44.29	77	44.09	43.95	-29	47,083	-0.06%
2023/10/24	45	43.87	30	43.70	44.60	15	47,368	0.03%
2023/10/23	43	43.73	0	0.00	43.45	43	47,566	0.09%
2023/10/20	13	43.60	48	43.02	43.65	-35	48,120	-0.07%
2023/10/19	91	43.53	45	43.39	43.45	46	48,500	0.09%
2023/10/18	32	44.08	54	43.75	44.50	-22	48,672	-0.05%
2023/10/17	121.6	45.39	77	45.14	44.95	44.6	48,432	0.09%	大買/
2023/10/16	72	46.35	43	46.25	46.20	29	52,411	0.06%
2023/10/13	29	47.24	179	46.90	47.35	-150	56,858	-0.26%	大賣/鉅額交易
2023/10/12	63	48.38	162	48.37	48.25	-99	57,896	-0.17%	大賣/
2023/10/11	69.5	49.56	162	48.72	48.10	-92.5	61,021	-0.15%	大賣/
2023/10/06	67	51.25	17	51.01	51.10	50	62,855	0.08%
2023/10/05	2	50.70	2	50.55	50.80	0	65,797	0.00%
2023/10/04	34.1	49.35	5	49.91	50.10	29.1	67,357	0.04%
2023/10/03	171.1	51.51	111	50.81	50.60	60.1	67,729	0.09%	大買/大賣/
2023/10/02	22	52.07	39	52.02	52.20	-17	68,251	-0.02%
2023/09/28	69	49.29	52	49.16	49.00	17	68,352	0.02%
2023/09/27	11	48.24	1	48.75	48.85	10	69,479	0.01%
2023/09/26	60	49.41	1	49.10	48.70	59	72,260	0.08%
2023/09/25	71	49.33	6	49.66	49.45	65	73,332	0.09%
2023/09/22	38	48.59	3	49.12	49.35	35	73,654	0.05%
2023/09/21	25	47.82	31.2	48.23	48.30	-6.2	73,761	-0.01%
2023/09/20	83	48.82	43.6	49.09	48.50	39.4	73,935	0.05%
2023/09/19	22	48.83	98	50.03	48.50	-76	74,044	-0.10%
2023/09/18	44	50.16	219	49.91	49.65	-175	74,353	-0.24%	大賣/鉅額交易
2023/09/15	19	52.12	42	51.63	52.10	-23	75,217	-0.03%
2023/09/14	80	52.30	46	52.31	52.10	34	75,876	0.04%
2023/09/13	84.2	50.83	83	51.19	51.00	1.2	76,812	0.00%
2023/09/12	136	51.63	76	51.76	51.30	60	78,697	0.08%	大買/
2023/09/11	88.4	52.04	91.5	52.37	52.10	-3.1	80,801	0.00%
2023/09/08	67	54.18	33	54.16	54.00	34	83,063	0.04%
2023/09/07	53	55.31	38.5	54.95	54.80	14.5	84,842	0.02%
2023/09/06	21	56.56	2	56.95	56.60	19	85,170	0.02%
2023/09/05	20	54.73	11	55.34	55.90	9	85,974	0.01%
2023/09/04	65	54.50	56	54.34	54.70	9	85,837	0.01%
2023/09/01	85	54.76	48	54.00	53.60	37	85,883	0.04%
2023/08/31	10	53.98	26	54.67	56.40	-16	85,586	-0.02%
2023/08/30	78.1	55.30	77	55.67	54.60	1.1	85,125	0.00%
2023/08/29	34.1	54.65	87	54.37	54.60	-52.9	85,733	-0.06%
2023/08/28	111	55.15	127	55.27	54.50	-16	85,958	-0.02%	大買/大賣/
2023/08/25	147.1	56.06	91	56.75	55.80	56.1	86,562	0.06%	大買/
2023/08/24	135.1	60.41	46	59.68	58.60	89.1	87,756	0.10%	大買/
2023/08/23	29	57.74	21	58.48	59.20	8	87,011	0.01%
2023/08/22	123	59.02	73.3	58.39	58.20	49.7	87,524	0.06%	大買/
2023/08/21	38	58.39	40	58.21	57.90	-2	87,458	0.00%
2023/08/18	85	57.71	55	58.28	57.00	30	86,941	0.03%
2023/08/17	90	58.30	76.1	57.92	59.50	14	85,817	0.02%
2023/08/16	105.2	56.12	85	55.90	58.00	20.2	84,487	0.02%	大買/
2023/08/15	75	55.54	94	55.47	54.60	-19	83,213	-0.02%
2023/08/14	94	53.93	58	54.33	53.10	36	82,167	0.04%
2023/08/11	64	58.47	46.2	58.42	57.50	17.8	80,782	0.02%
2023/08/10	64	56.86	66.7	56.75	57.50	-2.7	80,145	0.00%
2023/08/09	70	60.16	69	60.23	59.50	1	79,227	0.00%
2023/08/08	116	62.18	84.3	62.00	60.90	31.7	78,243	0.04%	大買/
2023/08/07	60	61.21	53	61.52	63.80	7	75,718	0.01%
2023/08/04	72.4	57.94	58	57.75	58.00	14.4	74,143	0.02%
2023/08/02	12	60.29	14	59.01	58.90	-2	72,302	0.00%
2023/08/01	9	62.71	11	61.49	64.10	-2	71,804	0.00%
2023/07/31	30.8	68.33	84.2	65.21	63.70	-53.4	71,306	-0.07%
2023/07/28	32.2	66.23	12	68.23	69.90	20.2	70,716	0.03%
2023/07/27	31.5	70.58	38	70.32	68.10	-6.5	70,096	-0.01%
2023/07/26	36.3	70.33	104	70.64	70.00	-67.7	69,645	-0.10%	大賣/
2023/07/25	30.7	72.13	14	71.76	72.00	16.7	69,272	0.02%
2023/07/24	60	69.41	39	69.00	70.20	21	68,595	0.03%
2023/07/21	47	65.73	70	65.17	67.00	-23	67,841	-0.03%
2023/07/20	25.5	61.74	39	61.64	62.30	-13.5	67,291	-0.02%
2023/07/19	231.2	66.62	177.2	66.94	63.60	54	66,682	0.08%	大買/大賣/
2023/07/18	148.8	64.10	110.2	64.38	65.50	38.6	62,257	0.06%	大買/大賣/
2023/07/17	32	59.37	28.2	60.41	61.30	3.8	57,471	0.01%
2023/07/14	83.3	54.53	100	54.00	55.80	-16.8	56,001	-0.03%
2023/07/13	40.4	51.06	39.5	51.03	50.80	0.9	52,594	0.00%
2023/07/12	147.5	47.81	73.3	48.21	47.60	74.2	49,977	0.15%	大買/
2023/07/11	61.2	46.34	52	46.54	47.25	9.2	47,003	0.02%
2023/07/10	17	44.82	19	44.93	44.40	-2	45,407	0.00%
2023/07/07	19	45.29	19	44.83	44.60	0	44,877	0.00%
2023/07/06	23	45.36	15	45.20	44.70	8	44,048	0.02%
2023/07/05	35	45.71	27	45.84	45.20	8	43,005	0.02%
2023/07/04	65.8	46.24	93	46.27	47.15	-27.3	41,826	-0.07%
2023/07/03	41	44.64	30	44.51	44.15	11	39,339	0.03%
2023/06/30	9	42.98	4	43.28	43.20	5	38,238	0.01%
2023/06/29	13	43.02	26	43.03	43.15	-13	37,877	-0.03%
2023/06/28	35	43.56	17	43.78	42.70	18	37,617	0.05%
2023/06/27	6	43.22	8	43.34	42.90	-2	37,121	-0.01%
2023/06/26	8	44.21	13	44.73	44.35	-5	36,726	-0.01%
2023/06/21	57	44.60	57	44.58	44.75	0	36,181	0.00%
2023/06/20	22	43.05	40	43.13	43.10	-18	35,260	-0.05%
2023/06/19	24	44.34	32	44.38	44.10	-8	34,319	-0.02%
2023/06/16	240	46.13	129	46.20	45.50	111	33,315	0.33%	大買/大賣/鉅額交易
2023/06/15	53	45.38	180	44.72	46.00	-127	31,181	-0.41%	大賣/鉅額交易
2023/06/14	227	42.59	177	42.98	42.95	50	28,940	0.17%	大買/大賣/
2023/06/13	89	39.91	604	39.43	40.60	-515	26,175	-1.97%	大賣/鉅額交易
2023/06/12	20	37.83	103	38.65	36.95	-83	24,184	-0.34%	大賣/
2023/06/09	573	37.58	23	37.82	38.65	550	23,616	2.33%	大買/鉅額交易
2023/06/08	6	36.60	7	36.82	36.40	-1	22,474	0.00%
2023/06/07	1	36.30	5	36.69	36.75	-4	22,362	-0.02%
2023/06/06	5	35.81	6	35.98	36.20	-1	22,047	0.00%
2023/06/05	3	36.23	0	0.00	36.25	3	21,671	0.01%
2023/06/02	11	36.66	32	36.58	36.25	-21	21,387	-0.10%
2023/06/01	13	35.51	4	35.60	35.55	9	20,473	0.04%
2023/05/31	20	36.82	11	37.76	36.85	9	19,836	0.05%
2023/05/30	140	37.65	132	37.93	37.70	8	18,765	0.04%	大買/大賣/
2023/05/29	2	36.95	8.5	37.34	37.50	-6.5	16,715	-0.04%
2023/05/26	31	33.46	25.7	33.58	34.10	5.3	15,970	0.03%
2023/05/25	4	32.65	23	32.68	33.25	-19	14,823	-0.13%
2023/05/24	3	30.65	0	0.00	30.85	3	13,858	0.02%
2023/05/23	6	30.70	1	30.95	31.00	5	13,517	0.04%
2023/05/22	7	30.71	6	30.72	30.55	1	13,328	0.01%
2023/05/19	19.5	31.25	5	31.40	31.45	14.5	13,051	0.11%
2023/05/18	6	30.58	0	0.00	30.55	6	12,907	0.05%
2023/05/17	1.1	30.49	0	0.00	30.45	1.1	12,691	0.01%
2023/05/16	1	30.05	0	0.00	30.80	1	12,377	0.01%
2023/05/15	1	30.95	0	0.00	30.95	1	11,959	0.01%
2023/05/12	0	0.00	2	32.93	32.75	-2	11,532	-0.02%
2023/05/10	1	31.55	0	0.00	31.75	1	11,233	0.01%
2023/05/08	0	0.00	7	32.79	32.75	-7	11,238	-0.06%
2023/05/03	2	32.60	1	32.95	32.85	1	11,141	0.01%
2023/04/28	1	32.60	0	0.00	33.10	1	11,367	0.01%
2023/04/27	0	0.00	3	32.40	32.95	-3	11,262	-0.03%
2023/04/26	0	0.00	1	31.85	32.15	-1	11,143	-0.01%
2023/04/25	2	31.73	14	31.73	31.70	-12	11,027	-0.11%
2023/04/21	4	33.00	1	32.40	32.40	3	10,852	0.03%
2023/04/19	11	32.47	5	33.06	32.50	6	10,702	0.06%
2023/04/18	0.1	31.55	0	0.00	32.20	0.1	10,416	0.00%
2023/04/17	0	0.00	1	31.80	31.70	-1	10,260	-0.01%
2023/04/12	1	32.30	0	0.00	32.80	1	9,851	0.01%
2023/04/10	1	32.55	3	31.92	32.40	-2	9,573	-0.02%
2023/04/07	4	31.98	1	32.60	31.50	3	9,433	0.03%
2023/04/06	1	33.75	1.9	32.51	33.90	-0.9	9,086	-0.01%
2023/03/31	0	0.00	1	31.70	31.95	-1	8,699	-0.01%
2023/03/30	0	0.00	7	31.66	31.80	-7	8,866	-0.08%
2023/03/29	0	0.00	1	30.70	31.10	-1	9,034	-0.01%
2023/03/28	0	0.00	2	30.70	30.95	-2	9,280	-0.02%
2023/03/27	0.4	30.90	0	31.00	30.80	0.4	9,646	0.00%
2023/03/24	6	30.83	7	30.74	30.75	-1	9,992	-0.01%
2023/03/23	0	0.00	2	31.15	31.15	-2	9,873	-0.02%
2023/03/22	2	30.05	1	29.50	30.20	1	9,624	0.01%
2023/03/20	0	0.00	1	28.55	28.55	-1	9,251	-0.01%
2023/03/17	0	0.00	1	28.20	28.15	-1	9,191	-0.01%
2023/03/16	0	0.00	3	27.78	28.00	-3	8,909	-0.03%
2023/03/13	0	0.00	0.2	27.20	27.35	-0.2	8,704	0.00%
2023/03/06	0	0.00	0.1	27.05	27.15	-0.1	9,643	0.00%
2023/03/03	2	26.70	2	26.75	26.70	0	9,687	0.00%
2023/03/02	0	0.00	4	26.65	26.75	-4	9,839	-0.04%
2023/03/01	0	0.00	1	26.95	26.95	-1	9,858	-0.01%
2023/02/22	0	0.00	1	26.60	26.80	-1	10,049	-0.01%
2023/02/16	0	0.00	1	26.45	26.25	-1	10,728	-0.01%
2023/02/14	0	0.00	1	26.00	26.05	-1	10,663	-0.01%
2023/02/01	0	25.55	0	0.00	25.50	0	10,504	0.00%
2023/01/31	1	25.30	0	0.00	25.25	1	10,513	0.01%
2023/01/30	0	0.00	1	25.75	25.55	-1	10,439	-0.01%
2023/01/17	10	25.85	0	0.00	25.70	10	10,319	0.10%
2023/01/12	1	25.55	0	0.00	25.60	1	10,624	0.01%
2023/01/06	0	0.00	0	26.05	26.10	0	10,897	0.00%
2023/01/05	0.1	26.10	0	0.00	26.20	0.1	11,022	0.00%
2023/01/03	0	0.00	6	26.23	26.10	-6	11,294	-0.05%
2022/12/30	0	0.00	8	26.35	26.25	-8	11,283	-0.07%
2022/12/29	0	0.00	10	26.10	26.10	-10	11,293	-0.09%
2022/12/28	0	0.00	10	26.10	26.10	-10	11,294	-0.09%
2022/12/27	0	0.00	5	26.15	26.15	-5	11,317	-0.04%
2022/12/26	0	0.00	5	26.05	26.10	-5	11,377	-0.04%
2022/12/22	0	0.00	9	25.96	25.95	-9	11,717	-0.08%
2022/12/21	0	0.00	2	25.75	25.75	-2	11,571	-0.02%
2022/12/19	0	0.00	2	25.73	25.85	-2	11,060	-0.02%
2022/12/15	0	0.00	1	25.20	25.10	-1	10,187	-0.01%
2022/12/14	0	0.00	2	24.95	25.15	-2	10,184	-0.02%
2022/12/06	0	0.00	4	24.34	24.35	-4	10,168	-0.04%
2022/12/02	4	23.93	0	0.00	23.90	4	10,136	0.04%
2022/11/24	0	0.00	2	23.63	24.40	-2	9,410	-0.02%
2022/11/23	3	23.48	0	0.00	23.40	3	9,562	0.03%
2022/11/22	3	23.53	0	0.00	23.50	3	9,674	0.03%
2022/11/21	2	24.50	0	0.00	24.50	2	9,440	0.02%
2022/11/14	5	25.54	13	25.53	25.70	-8	9,372	-0.09%
2022/11/03	0	0.00	2	23.50	23.40	-2	9,079	-0.02%
2022/11/02	1	23.95	0	0.00	23.85	1	9,070	0.01%
2022/11/01	2	23.73	2	23.85	24.10	0	9,047	0.00%
2022/10/26	2	23.50	0	0.00	23.50	2	8,992	0.02%
2022/10/24	0	0.00	2	23.10	23.10	-2	8,957	-0.02%
2022/10/21	0	23.10	1	22.95	22.85	-1	8,941	-0.01%
2022/10/20	0	0.00	1	23.00	23.50	-1	8,949	-0.01%
2022/10/18	3	22.67	0	0.00	22.75	3	8,572	0.03%
2022/10/13	0	0.00	1	23.25	23.25	-1	8,296	-0.01%
2022/10/11	1	22.95	0	0.00	22.85	1	8,228	0.01%
2022/10/06	0	23.25	0	0.00	22.85	0	8,378	0.00%
2022/09/30	0	23.05	0	0.00	22.90	0	8,562	0.00%
2022/09/29	1	23.25	7	23.34	23.40	-6	8,545	-0.07%
2022/09/28	3	22.80	0	0.00	22.85	3	8,323	0.04%
2022/09/27	0	22.80	0	0.00	22.65	0	8,155	0.00%
2022/09/26	1	22.50	0	0.00	22.55	1	8,126	0.01%
2022/09/22	1	22.70	0	0.00	22.75	1	8,132	0.01%
2022/09/20	0	0.00	1	23.00	23.20	-1	7,901	-0.01%
2022/09/16	1	22.85	0	0.00	22.90	1	7,787	0.01%
2022/09/14	1	23.00	0	0.00	23.00	1	7,801	0.01%
2022/09/12	0	0.00	1	23.55	23.35	-1	8,073	-0.01%
2022/09/08	1	22.85	1	23.05	23.50	0	8,254	0.00%
2022/09/07	0	0.00	1	23.00	22.80	-1	8,205	-0.01%
2022/09/02	1	22.70	0	0.00	22.70	1	8,215	0.01%
2022/09/01	4	22.69	0	0.00	22.75	4	8,075	0.05%
2022/08/31	2	22.88	0	0.00	23.15	2	7,847	0.03%
2022/08/30	12	23.04	0	0.00	23.00	12	7,752	0.15%
2022/08/29	2	23.33	0	0.00	23.20	2	7,534	0.03%
2022/08/26	0	0.00	5	23.70	23.75	-5	7,441	-0.07%
2022/08/25	1	23.75	5	23.85	23.80	-4	7,436	-0.05%
2022/08/23	10	24.10	0	0.00	23.90	10	8,050	0.12%
2022/08/16	2	24.15	2	24.35	24.15	0	8,097	0.00%
2022/08/15	1	24.05	1	24.15	24.15	0	8,052	0.00%
2022/08/09	0	0.00	1	24.20	24.45	-1	8,132	-0.01%
2022/08/03	0	0.00	1	24.20	24.10	-1	8,533	-0.01%
2022/08/01	0	0.00	0.5	23.85	23.70	-0.5	8,645	-0.01%
2022/07/29	0.1	23.60	0	0.00	23.70	0.1	8,666	0.00%
2022/07/28	0	0.00	2	23.60	23.60	-2	8,658	-0.02%
2022/07/20	0	0.00	1	22.65	22.55	-1	8,704	-0.01%
2022/07/15	6.7	22.55	5	22.43	22.45	1.7	8,674	0.02%
2022/07/06	2	24.10	0	0.00	24.10	2	8,154	0.02%
2022/07/04	2	24.30	0	0.00	24.65	2	8,187	0.02%
2022/07/01	1	24.70	0	0.00	24.75	1	8,255	0.01%
2022/06/30	0	0.00	6	25.38	25.15	-6	8,240	-0.07%
2022/06/20	3	24.60	1	24.95	24.70	2	7,981	0.03%
2022/06/17	1	24.80	1	25.00	25.15	0	7,839	0.00%
2022/06/16	0	0.00	2	25.55	25.30	-2	7,620	-0.03%
2022/06/15	3	25.30	0	0.00	25.30	3	7,760	0.04%
2022/06/14	0	0.00	7	25.78	25.85	-7	7,779	-0.09%
2022/06/10	2	25.45	0	0.00	25.45	2	7,756	0.03%
2022/06/06	0	0.00	8	26.03	26.10	-8	7,638	-0.10%
2022/06/01	5	25.45	15	25.52	25.55	-10	7,829	-0.13%
2022/05/30	0	0.00	5	26.10	26.15	-5	7,130	-0.07%
2022/05/16	0	0.00	47	26.33	26.45	-47	7,037	-0.67%
2022/05/13	0	0.00	1	25.60	25.40	-1	6,855	-0.01%
2022/05/12	1	25.25	0	0.00	25.20	1	6,825	0.01%
2022/05/11	0	0.00	1	25.80	25.80	-1	6,751	-0.01%
2022/05/10	13	25.80	0	0.00	25.85	13	6,680	0.19%
2022/05/04	0	0.00	1	25.65	25.60	-1	6,533	-0.02%
2022/04/29	0	0.00	2	25.25	25.40	-2	6,646	-0.03%
2022/04/25	1	24.60	1	24.70	24.80	0	6,759	0.00%
2022/04/22	1	25.20	0	0.00	25.10	1	6,722	0.01%
2022/04/21	1	25.25	0	0.00	25.25	1	6,731	0.01%
2022/04/14	0	0.00	1	25.30	25.55	-1	6,686	-0.01%
2022/04/13	0	0.00	3	25.20	25.40	-3	6,670	-0.04%
2022/04/12	0	0.00	4	25.00	24.80	-4	6,648	-0.06%
2022/04/07	3	24.68	0	0.00	24.55	3	6,430	0.05%
2022/04/01	1	24.55	0	0.00	24.85	1	6,233	0.02%
2022/03/30	4	24.84	0	0.00	24.80	4	6,112	0.07%
2022/03/29	2	24.95	0	0.00	24.85	2	6,077	0.03%
2022/03/28	1	25.00	0	0.00	25.10	1	6,060	0.02%
2022/03/25	2	24.93	0	0.00	25.30	2	6,098	0.03%
2022/03/24	1	25.00	0	0.00	25.00	1	6,213	0.02%
2022/03/21	0	0.00	1	25.25	25.20	-1	6,285	-0.02%
2022/03/17	0	0.00	3	25.25	25.05	-3	6,080	-0.05%
2022/03/16	1	24.75	0	0.00	25.05	1	6,044	0.02%
2022/03/11	1	25.05	0	0.00	25.15	1	6,074	0.02%
2022/03/09	1	24.80	0	0.00	24.75	1	6,249	0.02%
2022/03/08	1	24.75	0	0.00	24.65	1	6,565	0.02%
2022/03/07	1	24.70	5	24.90	24.80	-4	6,480	-0.06%
2022/03/04	7	25.34	5	25.30	25.30	2	6,550	0.03%
2022/03/03	5	25.84	0	0.00	25.85	5	6,527	0.08%
2022/02/25	1	25.30	2	25.50	25.65	-1	6,476	-0.02%
2022/02/23	1	25.85	0	0.00	25.80	1	6,320	0.02%
2022/02/22	10	25.85	0	0.00	25.95	10	6,313	0.16%
2022/02/17	0	0.00	1	25.80	25.85	-1	6,524	-0.02%
2022/02/14	2	25.40	0	0.00	25.40	2	6,546	0.03%
2022/02/11	2	25.70	0	0.00	25.80	2	6,549	0.03%
2022/02/09	0	0.00	5	25.85	25.85	-5	6,591	-0.08%
2022/01/25	4	25.00	1	25.10	25.45	3	6,548	0.05%
2022/01/24	0	0.00	1	25.50	25.45	-1	6,480	-0.02%
2022/01/21	1	25.50	3	25.52	25.15	-2	6,444	-0.03%
2022/01/20	0	0.00	5	25.37	25.45	-5	6,241	-0.08%
2022/01/17	2	24.90	0	0.00	24.95	2	6,308	0.03%
2022/01/13	6	25.18	0	25.40	25.40	6	6,619	0.09%
2022/01/11	2	25.20	0	0.00	25.25	2	6,826	0.03%
2022/01/10	0	25.20	1	25.20	25.45	-1	6,862	-0.01%
2022/01/05	1	24.80	0	0.00	24.75	1	6,948	0.01%
2022/01/04	2	25.00	0	0.00	25.00	2	7,069	0.03%
2021/12/29	0	25.00	1	25.00	25.05	-1	7,851	-0.01%
2021/12/24	1	24.90	0	0.00	25.00	1	8,212	0.01%
2021/12/23	6.9	24.85	0	0.00	24.85	6.9	8,364	0.08%
2021/12/22	2	24.95	0	0.00	24.90	2	8,529	0.02%
2021/12/20	1	24.70	0	0.00	24.95	1	8,879	0.01%
2021/12/17	2	25.18	0	0.00	25.30	2	8,975	0.02%
2021/12/15	0	25.55	0	0.00	25.30	0	9,408	0.00%
2021/12/10	2	25.50	0	0.00	25.55	2	9,639	0.02%
2021/12/02	12.5	25.55	1	25.70	25.55	11.5	9,556	0.12%
2021/11/30	0	0.00	1	26.30	25.80	-1	9,270	-0.01%
2021/11/29	0	0.00	1	25.55	26.05	-1	9,038	-0.01%
2021/11/25	0	0.00	4	26.03	26.00	-4	9,068	-0.04%
2021/11/23	1	25.85	0	0.00	25.80	1	9,094	0.01%
2021/11/22	1	26.00	0	0.00	26.10	1	9,070	0.01%
2021/11/19	1	26.15	0	0.00	26.10	1	9,093	0.01%
2021/11/18	10	26.45	0	0.00	26.45	10	9,151	0.11%
2021/11/17	5	26.70	0	0.00	26.85	5	9,175	0.05%
2021/11/16	0	0.00	5	26.83	27.00	-5	9,197	-0.05%
2021/11/15	1	26.60	0	0.00	26.65	1	9,150	0.01%
2021/11/10	7	26.04	1	26.20	26.35	6	9,346	0.06%
2021/11/09	5	26.15	50	26.20	26.30	-45	9,436	-0.48%
2021/11/08	0	0.00	2	26.38	26.45	-2	9,466	-0.02%
2021/11/05	8	26.28	0	0.00	26.50	8	9,609	0.08%
2021/11/03	12	26.31	0	0.00	26.25	12	9,681	0.12%
2021/11/02	0	0.00	1	26.55	26.60	-1	9,722	-0.01%
2021/11/01	0	0.00	5	26.45	26.55	-5	9,732	-0.05%
2021/10/26	0	0.00	2	26.78	26.80	-2	9,863	-0.02%
2021/10/25	0	0.00	1	26.65	26.75	-1	9,864	-0.01%
2021/10/20	0	0.00	6	26.46	26.45	-6	9,819	-0.06%
2021/10/19	0	0.00	1	26.25	26.20	-1	9,844	-0.01%
2021/10/18	0	0.00	1	26.45	26.45	-1	9,968	-0.01%
2021/10/15	4	26.40	4	26.45	26.55	0	10,109	0.00%
2021/10/13	1	26.60	5	26.56	26.50	-4	10,491	-0.04%
2021/10/12	0	0.00	4	26.69	26.65	-4	10,884	-0.04%
2021/10/07	18	26.52	6	26.40	26.30	12	12,287	0.10%
2021/10/06	1	26.20	5	25.90	26.20	-4	12,402	-0.03%
2021/10/05	7	25.85	3	25.80	25.75	4	12,498	0.03%
2021/10/04	0	0.00	10	25.88	25.85	-10	12,695	-0.08%
2021/10/01	5	25.30	5	25.47	25.55	0	12,818	0.00%
2021/09/30	9	25.63	13	25.74	25.80	-4	13,111	-0.03%
2021/09/29	5	25.96	22	25.97	26.00	-17	13,206	-0.13%
2021/09/28	3	26.30	23	26.33	26.40	-20	13,201	-0.15%
2021/09/27	1	26.05	5	26.05	26.10	-4	13,252	-0.03%
2021/09/24	9	25.79	1	25.90	25.75	8	13,157	0.06%
2021/09/23	14	25.66	3	25.70	25.50	11	13,117	0.08%
2021/09/22	1	24.55	5	24.97	25.40	-4	12,870	-0.03%
2021/09/17	0	0.00	15	24.75	24.90	-15	12,619	-0.12%
2021/09/16	0	0.00	1.2	24.88	24.90	-1.2	12,526	-0.01%
2021/09/14	10.2	24.73	0	0.00	24.65	10.2	12,677	0.08%
2021/09/13	1	24.50	3	24.55	24.70	-2	12,802	-0.02%
2021/09/10	1	24.50	0	0.00	24.55	1	12,981	0.01%
2021/09/08	2	24.43	0	0.00	24.45	2	13,390	0.01%
2021/09/07	9	24.56	2	24.45	24.75	7	13,396	0.05%
2021/09/06	5	24.20	0	0.00	24.15	5	13,313	0.04%
2021/09/02	1	24.25	1	24.35	24.35	0	13,409	0.00%
2021/09/01	1	24.30	0	0.00	24.35	1	13,557	0.01%
2021/08/25	3.1	24.13	0	0.00	24.20	3.1	13,489	0.02%
2021/08/23	2	24.25	2	24.10	24.15	0	13,481	0.00%
2021/08/20	1	23.90	3	23.92	23.90	-2	13,484	-0.01%
2021/08/13	0	0.00	1	23.70	23.75	-1	13,581	-0.01%
2021/08/11	20	23.20	0	0.00	23.20	20	13,529	0.15%
2021/08/10	2	23.38	0	0.00	23.55	2	13,486	0.01%
2021/08/05	2	23.40	0	0.00	23.40	2	13,996	0.01%
2021/08/04	0	23.50	0	0.00	23.50	0	14,382	0.00%
2021/08/03	1	23.35	1	23.40	23.60	0	14,654	0.00%
2021/08/02	0	23.55	0	0.00	23.55	0	14,750	0.00%
2021/07/30	1.1	23.36	0	0.00	23.45	1.1	14,758	0.01%
2021/07/26	21	23.95	1	23.75	24.00	20	15,295	0.13%
2021/07/23	1	23.70	1	23.75	23.65	0	15,175	0.00%
2021/07/22	2	23.65	1	23.90	23.80	1	15,149	0.01%
2021/07/21	8	23.70	0	0.00	23.80	8	15,040	0.05%
2021/07/20	13	23.60	0	0.00	23.55	13	15,016	0.09%
2021/07/16	4	23.86	0	0.00	23.85	4	14,964	0.03%
2021/07/15	45	24.38	0.7	24.30	24.05	44.3	14,831	0.30%
2021/07/14	0	0.00	39.7	27.09	27.15	-39.7	13,800	-0.29%
2021/07/13	3	27.02	32	27.06	27.05	-29	13,424	-0.22%
2021/07/12	1	27.15	3	27.27	27.15	-2	13,140	-0.02%
2021/07/09	1	27.30	30.3	27.43	27.50	-29.3	12,945	-0.23%
2021/07/08	6	27.44	11	27.40	27.45	-5	12,913	-0.04%
2021/07/07	2	27.25	1	27.50	27.40	1	12,932	0.01%
2021/07/06	0	0.00	7	27.12	27.20	-7	12,823	-0.05%
2021/07/05	0	0.00	2	27.00	27.00	-2	13,021	-0.02%
2021/07/02	0	0.00	7	26.76	26.75	-7	13,328	-0.05%
2021/07/01	0	0.00	2	26.30	26.20	-2	13,347	-0.01%
2021/06/30	0	0.00	700	26.02	26.25	-700	13,631	-5.14%	大賣/鉅額交易
2021/06/29	0	25.70	2	25.80	25.70	-2	14,084	-0.01%
2021/06/28	0	0.00	2	25.75	25.75	-2	15,538	-0.01%
2021/06/25	3	25.78	0	0.00	25.70	3	16,044	0.02%
2021/06/22	0	0.00	1	25.40	25.35	-1	16,683	-0.01%
2021/06/17	1	26.00	8	25.78	26.10	-7	17,017	-0.04%
2021/06/11	6	25.33	0	0.00	25.25	6	18,595	0.03%
2021/06/09	1	25.20	3	25.20	25.20	-2	18,933	-0.01%
2021/06/08	5	25.67	0	0.00	25.70	5	18,954	0.03%
2021/06/04	0	0.00	1	25.90	25.80	-1	19,438	-0.01%
2021/05/31	1	25.75	0	0.00	25.85	1	20,947	0.00%
2021/05/26	0	0.00	6	26.00	26.00	-6	21,288	-0.03%
2021/05/25	0	0.00	2	25.80	25.75	-2	21,521	-0.01%
2021/05/24	6	25.60	1	25.65	25.65	5	22,109	0.02%
2021/05/21	0	0.00	1	25.70	25.75	-1	23,142	0.00%
2021/05/20	2	25.28	1	25.70	25.30	1	23,252	0.00%
2021/05/18	1	25.00	1	25.10	25.15	0	23,373	0.00%
2021/05/17	46	24.74	8	24.48	24.35	38	23,614	0.16%
2021/05/14	6	24.96	0	0.00	24.95	6	23,481	0.03%
2021/05/13	3	24.83	2	24.80	24.80	1	23,351	0.00%
2021/05/12	6	25.48	60	25.65	25.55	-54	23,026	-0.23%
2021/05/11	0	0.00	11	26.53	26.30	-11	22,649	-0.05%
2021/05/10	1	26.60	0	0.00	26.55	1	22,416	0.00%
2021/05/07	2	26.73	4	26.76	26.85	-2	22,510	-0.01%
2021/05/06	9	26.70	6	26.68	26.60	3	22,746	0.01%
2021/05/05	15	26.82	6	26.83	26.70	9	22,990	0.04%
2021/05/04	23	26.37	3	26.48	26.55	20	22,920	0.09%
2021/05/03	5	26.85	2	26.90	26.70	3	22,624	0.01%
2021/04/29	25	27.23	0	0.00	27.15	25	22,537	0.11%
2021/04/28	6	27.18	0	0.00	27.25	6	22,563	0.03%
2021/04/27	1	27.10	1	27.10	27.15	0	22,683	0.00%
2021/04/26	9	27.16	8	27.15	27.15	1	22,628	0.00%
2021/04/23	14	27.10	1	27.10	27.10	13	22,588	0.06%
2021/04/22	10	27.38	6	27.47	27.30	4	22,673	0.02%
2021/04/21	8	27.44	7	27.44	27.45	1	22,526	0.00%
2021/04/20	16	27.26	0	0.00	27.35	16	22,278	0.07%
2021/04/19	46	27.16	9	27.22	27.30	37	22,218	0.17%
2021/04/16	14	27.05	12	26.96	27.10	2	22,104	0.01%
2021/04/15	2	26.85	0	0.00	26.90	2	22,159	0.01%
2021/04/14	4	26.76	21	26.81	26.75	-17	22,145	-0.08%
2021/04/13	12	27.06	0	0.00	27.00	12	22,064	0.05%
2021/04/12	5	27.25	5	27.49	27.30	0	21,876	0.00%
2021/04/09	2	27.48	164	27.50	27.55	-162	21,705	-0.75%	大賣/鉅額交易
2021/04/08	8	27.04	27	27.17	27.35	-19	21,322	-0.09%
2021/04/07	10	26.92	6	26.85	26.95	4	20,878	0.02%
2021/04/06	0	0.00	12	26.81	27.10	-12	20,638	-0.06%
2021/04/01	8	26.71	0	0.00	26.75	8	20,256	0.04%
2021/03/31	30	27.44	33	27.43	27.00	-3	19,621	-0.02%
2021/03/30	22	27.39	8	27.33	27.50	14	18,180	0.08%
2021/03/29	7	27.16	40	27.25	27.25	-33	17,750	-0.19%
2021/03/26	4	26.56	0	0.00	26.60	4	17,386	0.02%
2021/03/25	12	26.68	1	26.70	26.80	11	17,290	0.06%
2021/03/24	0	0.00	6	26.75	26.95	-6	17,247	-0.03%
2021/03/23	36	26.59	28	26.70	27.00	8	17,127	0.05%
2021/03/22	27	26.85	2	26.83	26.85	25	16,911	0.15%
2021/03/19	32	27.10	20	27.15	27.05	12	16,544	0.07%
2021/03/18	3	26.60	14	26.56	26.55	-11	15,502	-0.07%
2021/03/17	1	26.45	38	26.28	26.35	-37	15,351	-0.24%
2021/03/16	3	25.90	6	25.95	25.85	-3	15,256	-0.02%
2021/03/15	11	25.76	0	0.00	25.65	11	15,143	0.07%
2021/03/11	0	0.00	4	25.68	25.80	-4	15,014	-0.03%
2021/03/10	15	25.80	2	25.88	25.65	13	14,885	0.09%
2021/03/09	9	25.93	46	25.85	26.00	-37	14,709	-0.25%
2021/03/08	65	25.46	10	25.45	25.70	55	14,136	0.39%
2021/03/04	1	24.80	5	24.85	24.85	-4	13,713	-0.03%
2021/03/03	0	0.00	7	24.79	24.80	-7	13,675	-0.05%
2021/03/02	11	24.84	1	24.95	24.60	10	13,577	0.07%
2021/02/26	8	24.77	0	0.00	24.80	8	13,429	0.06%
2021/02/25	14	24.97	24	24.86	25.00	-10	13,189	-0.08%
2021/02/24	29	24.98	20	25.06	25.00	9	12,939	0.07%
2021/02/23	35	24.70	19	24.73	24.90	16	12,318	0.13%
2021/02/22	4	23.69	0	0.00	23.80	4	11,305	0.04%
2021/02/19	0	0.00	2	23.30	23.60	-2	11,220	-0.02%
2021/02/18	1	23.20	2	23.30	23.20	-1	11,179	-0.01%
2021/02/17	4	23.16	0	0.00	23.15	4	11,127	0.04%
2021/02/03	0	0.00	2	23.20	23.30	-2	11,318	-0.02%
2021/02/02	1	23.25	0	0.00	23.30	1	11,332	0.01%
2021/02/01	0	0.00	4	23.15	23.30	-4	11,356	-0.04%
2021/01/29	9	23.86	3	23.78	23.25	6	11,330	0.05%
2021/01/28	6	24.04	7	23.99	24.00	-1	11,137	-0.01%
2021/01/27	2	23.80	3	23.75	23.95	-1	10,909	-0.01%
2021/01/25	1	23.25	0	0.00	23.35	1	10,576	0.01%
2021/01/21	1	22.90	0	0.00	22.80	1	10,726	0.01%
2021/01/18	2	23.38	5	23.40	23.50	-3	10,529	-0.03%
2021/01/15	0	0.00	24	23.94	23.70	-24	10,413	-0.23%
2021/01/14	0	0.00	2	23.88	23.80	-2	10,280	-0.02%
2021/01/13	1	23.65	15	23.72	23.70	-14	10,194	-0.14%
2021/01/12	0	0.00	7	23.66	23.65	-7	10,194	-0.07%
2021/01/11	4	23.70	0	0.00	23.75	4	10,101	0.04%
2021/01/08	1	23.70	0	0.00	23.85	1	10,102	0.01%
2021/01/07	0	0.00	3	23.75	23.75	-3	9,987	-0.03%
2021/01/06	3	23.78	9	24.02	23.80	-6	9,970	-0.06%
2021/01/05	300	23.95	2	23.95	24.00	298	9,888	3.01%	大買/鉅額交易
2021/01/04	0	0.00	7	24.15	24.05	-7	9,984	-0.07%
2020/12/30	4	23.90	12	23.88	24.05	-8	9,986	-0.08%
2020/12/29	2	24.00	1	24.05	24.00	1	9,957	0.01%
2020/12/28	0	0.00	0	24.05	24.10	0	10,014	0.00%
2020/12/25	8	23.94	1	23.95	23.95	7	9,977	0.07%
2020/12/24	5	23.80	1	23.85	23.90	4	9,970	0.04%
2020/12/23	3.1	23.54	1	23.70	23.75	2.1	9,929	0.02%
2020/12/22	3	23.68	2	23.75	23.60	1	9,902	0.01%
2020/12/21	7	23.70	0	0.00	23.85	7	10,031	0.07%
2020/12/18	0	0.00	2	24.00	23.70	-2	10,012	-0.02%
2020/12/17	2	24.20	0	0.00	24.00	2	9,867	0.02%
2020/12/16	0	0.00	2	24.20	24.25	-2	9,836	-0.02%
2020/12/15	2	23.85	0	0.00	23.90	2	9,814	0.02%
2020/12/14	2	24.18	6	24.23	24.20	-4	9,753	-0.04%
2020/12/11	4	23.85	8	23.92	24.00	-4	9,696	-0.04%
2020/12/10	4	24.18	11	24.30	24.10	-7	9,600	-0.07%
2020/12/09	9	24.23	2	24.25	24.20	7	9,390	0.07%
2020/12/08	1	24.15	8	24.11	24.10	-7	9,296	-0.08%
2020/12/07	1	24.00	7	23.94	24.00	-6	9,164	-0.07%
2020/12/04	1	23.65	3	23.72	23.75	-2	9,118	-0.02%
2020/12/03	200	23.55	6	23.63	23.65	194	9,059	2.14%	大買/鉅額交易
2020/12/02	0	0.00	1	23.55	23.55	-1	8,976	-0.01%
2020/12/01	1	23.10	1	23.15	23.35	0	9,015	0.00%
2020/11/30	320	23.45	0	23.45	23.30	320	9,031	3.54%	大買/鉅額交易
2020/11/27	3	23.20	0	0.00	23.35	3	8,804	0.03%
2020/11/26	1	23.15	0	0.00	23.15	1	8,807	0.01%
2020/11/25	1	23.30	5	23.10	23.15	-4	9,013	-0.04%
2020/11/24	3	23.18	1	23.30	23.20	2	9,154	0.02%
2020/11/23	11	23.10	1	23.20	23.15	10	9,077	0.11%
2020/11/20	3	22.92	0	0.00	22.90	3	9,038	0.03%
2020/11/19	2	23.03	0	0.00	23.00	2	9,127	0.02%
2020/11/17	0	0.00	1	22.95	22.85	-1	9,224	-0.01%
2020/11/16	1	22.90	4	22.91	22.90	-3	9,483	-0.03%
2020/11/13	3	22.52	2	22.80	22.90	1	9,559	0.01%
2020/11/12	5	22.93	0	0.00	22.80	5	9,589	0.05%
2020/11/11	7	22.44	6	22.64	23.00	1	9,558	0.01%
2020/11/10	0	0.00	2	22.35	22.30	-2	9,411	-0.02%
2020/11/09	1	22.25	5	22.20	22.25	-4	9,643	-0.04%
2020/11/04	2	22.30	0	0.00	22.20	2	9,932	0.02%
2020/11/03	0	0.00	40	22.40	22.50	-40	9,919	-0.40%
2020/11/02	2	22.35	3	22.27	22.45	-1	9,985	-0.01%
2020/10/30	0	0.00	14.4	22.46	22.60	-14.4	10,070	-0.14%
2020/10/29	0	0.00	4	22.40	22.40	-4	10,107	-0.04%
2020/10/28	1	22.25	20	22.29	22.25	-19	10,076	-0.19%
2020/10/27	0	0.00	3	22.05	21.95	-3	10,110	-0.03%
2020/10/22	2	21.63	0	0.00	21.60	2	10,520	0.02%
2020/10/21	2	21.68	5	21.65	21.65	-3	10,603	-0.03%
2020/10/20	2	21.70	0	0.00	21.75	2	10,733	0.02%
2020/10/19	28	21.75	27	21.90	21.75	1	10,893	0.01%
2020/10/16	4	21.90	0	0.00	21.80	4	11,094	0.04%
2020/10/15	1	21.95	5	22.12	22.15	-4	11,217	-0.04%
2020/10/14	3	22.05	1	22.20	22.00	2	11,312	0.02%
2020/10/13	2	21.78	0	0.00	21.75	2	11,503	0.02%
2020/10/12	15	21.80	0	0.00	22.00	15	11,797	0.13%
2020/10/08	6	22.04	0	0.00	22.05	6	12,236	0.05%
2020/09/30	0	0.00	3	22.37	22.45	-3	13,158	-0.02%
2020/09/29	0	0.00	1	22.40	22.25	-1	13,288	-0.01%
2020/09/28	0	0.00	3	22.28	22.30	-3	13,582	-0.02%
2020/09/25	2	21.85	8	21.96	22.00	-6	13,772	-0.04%
2020/09/24	4	21.88	167	21.76	21.70	-163	13,923	-1.17%	大賣/鉅額交易
2020/09/23	3	22.50	0	0.00	22.35	3	13,982	0.02%
2020/09/21	1	22.80	0	0.00	22.80	1	14,169	0.01%
2020/09/18	1	22.85	0	0.00	23.05	1	14,270	0.01%
2020/09/04	2	22.68	0	0.00	22.80	2	15,093	0.01%
2020/09/03	5	23.03	0	0.00	22.95	5	15,063	0.03%
2020/09/01	1	22.80	13	22.78	22.85	-12	15,223	-0.08%
2020/08/31	5	23.25	1	22.95	22.75	4	15,229	0.03%
2020/08/28	3	23.05	4	23.18	23.05	-1	15,099	-0.01%
2020/08/26	2	22.85	0	0.00	22.90	2	15,073	0.01%
2020/08/25	2	22.80	0.6	22.90	22.90	1.4	15,050	0.01%
2020/08/24	4	22.74	1	22.70	22.75	3	15,084	0.02%
2020/08/21	1	22.80	2	22.80	22.85	-1	15,000	-0.01%
2020/08/20	13	22.74	4	22.53	22.50	9	14,923	0.06%
2020/08/19	5	23.31	1	23.20	23.25	4	14,684	0.03%
2020/08/18	4	23.45	5	23.45	23.50	-1	14,525	-0.01%
2020/08/17	1	23.70	2	23.60	23.60	-1	14,438	-0.01%
2020/08/14	59	23.74	1	23.65	23.65	58	14,423	0.40%
2020/08/13	4	23.85	3	24.13	23.95	1	14,310	0.01%
2020/08/12	33	24.16	2	24.05	23.90	31	14,116	0.22%
2020/08/11	11	24.30	48	24.24	24.15	-37	14,196	-0.26%
2020/08/10	2	24.58	0	0.00	24.75	2	14,068	0.01%
2020/08/07	4	24.48	0	0.00	24.50	4	14,027	0.03%
2020/08/06	0	0.00	2	24.75	24.60	-2	14,076	-0.01%
2020/08/05	4	24.53	7	24.73	24.50	-3	14,026	-0.02%
2020/08/04	35	24.35	21	24.47	24.35	14	13,895	0.10%
2020/08/03	22	24.54	0	0.00	24.35	22	13,933	0.16%
2020/07/31	37	24.66	4	25.00	25.00	33	13,780	0.24%
2020/07/30	5	24.66	1	24.75	24.85	4	13,651	0.03%
2020/07/29	16	24.58	0	0.00	24.60	16	13,592	0.12%
2020/07/28	11	24.60	8	24.59	24.65	3	13,528	0.02%
2020/07/27	4	24.55	0	0.00	24.40	4	13,405	0.03%
2020/07/24	2	24.80	0	0.00	24.80	2	13,342	0.01%
2020/07/23	15	24.94	7	25.04	25.00	8	13,156	0.06%
2020/07/22	94	24.91	0	0.00	24.80	94	13,031	0.72%
2020/07/21	27	25.26	3	25.53	25.05	24	12,833	0.19%
2020/07/20	15	24.79	10	25.08	25.15	5	12,715	0.04%
2020/07/17	11	25.00	6	25.05	24.75	5	12,575	0.04%
2020/07/16	29	25.21	2	25.85	25.15	27	12,331	0.22%
2020/07/15	86	25.70	5	25.61	25.60	81	12,009	0.67%
2020/07/14	3	27.95	9	27.87	27.70	-6	11,463	-0.05%
2020/07/13	1	27.45	0	0.00	27.45	1	11,018	0.01%
2020/07/10	1	27.00	0	0.00	27.25	1	10,893	0.01%
2020/07/09	5	27.81	0	0.00	27.70	5	10,775	0.05%
2020/07/08	5	27.10	0	0.00	27.25	5	10,480	0.05%
2020/07/07	2	27.60	33	27.41	27.25	-31	10,340	-0.30%
2020/07/06	10	27.65	0	0.00	27.60	10	10,047	0.10%
2020/07/03	32	27.48	4	27.53	27.50	28	9,873	0.28%
2020/06/30	1	25.65	0	0.00	25.10	1	9,641	0.01%
2020/06/24	0	0.00	1	26.05	25.70	-1	9,564	-0.01%
2020/06/23	0	0.00	1	26.00	25.90	-1	9,486	-0.01%
2020/06/22	0	0.00	4	26.05	26.00	-4	9,464	-0.04%
2020/06/16	0	0.00	0.3	25.65	25.80	-0.3	9,196	0.00%
2020/06/12	0	0.00	2	24.90	25.60	-2	9,247	-0.02%
2020/06/11	1	25.80	0	0.00	25.55	1	9,301	0.01%
2020/06/10	0	0.00	1	26.05	26.05	-1	9,278	-0.01%
2020/06/09	0	0.00	4	25.94	26.15	-4	9,398	-0.04%
2020/06/08	0	0.00	3	25.65	25.65	-3	9,302	-0.03%
2020/06/05	2	25.40	0	0.00	25.50	2	9,283	0.02%
2020/06/04	0	0.00	9	25.31	25.40	-9	9,301	-0.10%
2020/06/03	8	25.23	8	25.25	25.25	0	9,265	0.00%
2020/06/02	0	0.00	4	24.88	24.90	-4	9,135	-0.04%
2020/06/01	1	24.70	6	24.80	24.70	-5	9,080	-0.06%
2020/05/28	0	0.00	4	24.38	24.30	-4	8,916	-0.04%
2020/05/27	0	0.00	2	24.40	24.40	-2	9,035	-0.02%
2020/05/26	3	24.15	9	24.21	24.15	-6	9,082	-0.07%
2020/05/25	0	0.00	2	23.60	24.10	-2	8,993	-0.02%
2020/05/22	0	0.00	1	24.05	23.70	-1	8,987	-0.01%
2020/05/21	13	24.00	0	0.00	24.15	13	9,050	0.14%
2020/05/20	4	23.80	0	0.00	23.95	4	9,034	0.04%
2020/05/18	5	23.75	2	24.00	23.60	3	9,018	0.03%
2020/05/14	1	23.45	1	23.50	23.55	0	8,810	0.00%
2020/05/11	0	0.00	1	23.55	23.50	-1	8,665	-0.01%
2020/05/08	1	23.45	0	0.00	23.45	1	8,685	0.01%
2020/05/07	0	0.00	2	23.20	23.00	-2	8,550	-0.02%
2020/05/06	0	0.00	40	22.95	22.85	-40	8,618	-0.46%
2020/04/28	2	23.40	0	0.00	23.30	2	8,528	0.02%
2020/04/27	0	0.00	9	23.75	23.50	-9	8,752	-0.10%
2020/04/24	0	0.00	1	23.35	23.10	-1	8,652	-0.01%
2020/04/22	10	23.20	0	0.00	23.30	10	8,679	0.12%
2020/04/20	13	23.65	0	0.00	23.70	13	8,599	0.15%
2020/04/17	0	0.00	33	23.55	23.60	-33	8,553	-0.39%
2020/04/14	50	23.65	0	0.00	23.55	50	8,368	0.60%
2020/04/13	0	0.00	2	23.35	23.45	-2	8,312	-0.02%
2020/04/01	1	22.75	45	22.95	23.00	-44	7,953	-0.55%
2020/03/31	1	22.40	1	22.40	23.30	0	7,818	0.00%
2020/03/18	0	0.00	3	19.95	19.90	-3	7,231	-0.04%
2020/03/13	0	0.00	6.2	20.06	21.20	-6.2	6,904	-0.09%
2020/03/12	3	21.90	0	0.00	21.65	3	6,660	0.05%
2020/03/11	45	22.45	0	0.00	22.70	45	6,561	0.69%
2020/03/09	1	22.75	0	0.00	22.85	1	6,390	0.02%
2020/03/04	0	0.00	2	23.15	23.15	-2	6,270	-0.03%
2020/02/20	0	0.00	2	23.23	23.35	-2	6,037	-0.03%
2020/02/19	1	23.05	0	0.00	23.05	1	6,029	0.02%
2020/02/14	0	0.00	1	23.00	23.05	-1	6,178	-0.02%
2020/02/12	2	22.90	1.3	22.89	22.85	0.7	6,216	0.01%
2020/02/11	2	22.90	0	0.00	22.85	2	6,200	0.03%
2020/02/10	0	0.00	7	23.15	23.25	-7	6,182	-0.11%
2020/02/05	0	0.00	6	22.89	22.80	-6	6,209	-0.10%
2020/02/04	6	22.95	0	0.00	22.95	6	6,164	0.10%
2020/01/16	1	22.80	1	22.95	22.95	0	5,749	0.00%
2020/01/10	0	0.00	1	22.95	23.10	-1	5,959	-0.02%
2020/01/07	1	22.80	0	0.00	22.80	1	5,979	0.02%
2019/12/30	0	0.00	2	23.15	23.00	-2	6,149	-0.03%
2019/12/27	2	23.50	0	0.00	23.40	2	6,126	0.03%
2019/12/19	2	23.23	0	0.00	23.20	2	6,083	0.03%
2019/12/13	0	0.00	1	22.95	22.95	-1	6,266	-0.02%
2019/12/12	0	0.00	2	22.98	22.90	-2	6,302	-0.03%
2019/12/11	0	0.00	1	22.85	23.00	-1	6,319	-0.02%
2019/12/10	1	22.90	0	0.00	22.90	1	6,324	0.02%
2019/12/09	1	23.10	0	0.00	23.15	1	6,335	0.02%
2019/12/04	1	22.90	1	23.05	23.20	0	6,403	0.00%
2019/11/28	1	23.05	0	0.00	23.10	1	6,493	0.02%
2019/11/27	2	23.15	1	23.20	23.05	1	6,577	0.02%
2019/11/22	1	23.05	1	23.20	23.25	0	6,551	0.00%
2019/11/12	1	22.80	0	0.00	22.85	1	7,548	0.01%
2019/11/11	0	0.00	1	22.85	22.90	-1	7,841	-0.01%
2019/10/31	0	0.00	1	22.05	22.10	-1	7,879	-0.01%
2019/10/29	1	22.10	3	22.15	22.10	-2	7,970	-0.03%
2019/10/24	1	22.20	2	22.20	22.05	-1	7,892	-0.01%
2019/10/21	2	21.80	0	0.00	21.90	2	7,708	0.03%
2019/10/18	1	21.80	0	0.00	21.75	1	7,699	0.01%
2019/10/17	0	0.00	4	21.80	21.80	-4	7,650	-0.05%
2019/10/15	0	0.00	1	21.30	21.40	-1	7,606	-0.01%
2019/10/09	1	21.55	0	0.00	21.55	1	7,492	0.01%
2019/09/26	0	0.00	2	22.00	21.90	-2	8,100	-0.02%
2019/09/25	0	0.00	4	21.93	21.90	-4	8,101	-0.05%
2019/09/18	1	21.45	0	0.00	21.45	1	8,242	0.01%
2019/09/17	2	21.80	2.3	21.66	21.75	-0.3	8,090	0.00%
2019/08/28	0	0.00	3	21.38	21.30	-3	8,085	-0.04%
2019/08/27	1	21.10	1	21.05	21.30	0	8,182	0.00%
2019/08/26	4	20.71	0	0.00	20.75	4	8,157	0.05%
2019/08/21	2	20.90	0	0.00	20.90	2	8,058	0.02%
2019/08/16	1	20.85	0	0.00	20.80	1	7,683	0.01%
2019/08/15	11	20.78	0	0.00	20.65	11	7,504	0.15%
2019/08/14	8	21.79	0	0.00	21.70	8	6,959	0.11%
2019/08/13	2	22.25	0	0.00	22.15	2	6,670	0.03%
2019/08/12	0	0.00	2	22.55	22.50	-2	6,677	-0.03%
2019/08/08	0	0.00	1	22.30	22.35	-1	6,822	-0.01%
2019/08/07	5	22.19	0	0.00	22.00	5	6,838	0.07%
2019/08/06	8	21.99	0	0.00	22.35	8	6,882	0.12%
2019/08/05	4	22.39	0	0.00	22.40	4	6,793	0.06%
2019/08/02	1	23.00	0	0.00	22.90	1	6,747	0.01%
2019/08/01	7	23.24	0	0.00	23.25	7	6,701	0.10%
2019/07/30	0	0.00	1	23.65	23.65	-1	6,636	-0.02%
2019/07/29	3	23.35	0	0.00	23.60	3	6,709	0.04%
2019/07/23	2	23.30	0	0.00	23.30	2	6,679	0.03%
2019/07/19	2	23.35	0	0.00	23.40	2	6,621	0.03%
2019/07/18	1	23.40	0	0.00	23.30	1	6,617	0.02%
2019/07/16	4	23.60	0	0.00	23.55	4	6,673	0.06%
2019/07/15	3	23.70	0	0.00	23.70	3	6,625	0.05%
2019/07/11	0	0.00	2	23.65	23.65	-2	6,810	-0.03%
2019/07/09	1	25.40	1	25.25	25.25	0	6,430	0.00%
2019/07/05	20	25.25	20	25.48	25.20	0	6,362	0.00%
2019/07/03	1	25.30	1	25.15	25.15	0	6,369	0.00%
2019/07/01	0	0.00	56	25.14	25.25	-56	6,346	-0.88%
2019/06/27	50	24.80	2	25.00	25.00	48	6,284	0.76%
2019/06/21	0	0.00	2	24.28	24.20	-2	6,585	-0.03%
2019/06/18	3	23.55	0	0.00	23.60	3	6,416	0.05%
2019/06/13	5	23.79	5	23.90	23.90	0	6,576	0.00%
2019/06/10	0	0.00	8	23.75	23.80	-8	6,763	-0.12%
2019/06/03	9	23.05	0	0.00	23.10	9	6,704	0.13%
2019/05/31	1	23.85	0	0.00	23.80	1	6,520	0.02%
2019/05/21	0	0.00	1	23.90	23.85	-1	6,564	-0.02%
2019/05/20	0	0.00	3	24.02	24.10	-3	6,514	-0.05%
2019/05/16	6	23.45	2	23.95	23.85	4	6,493	0.06%
2019/05/15	1	23.10	2	22.90	22.90	-1	6,396	-0.02%
2019/05/14	2	22.95	0	0.00	23.10	2	6,416	0.03%
2019/05/13	3	23.52	1	23.45	23.30	2	6,344	0.03%
2019/05/10	4	23.50	2	23.45	23.35	2	6,389	0.03%
2019/05/06	1	23.85	0	0.00	23.85	1	6,540	0.02%
2019/04/23	0	0.00	1	24.35	24.35	-1	6,599	-0.02%
2019/04/19	2	24.70	0	0.00	24.65	2	6,617	0.03%
2019/04/17	0	0.00	3	24.78	25.00	-3	6,925	-0.04%
2019/04/12	0	0.00	5	24.20	24.15	-5	6,832	-0.07%
2019/04/10	2	24.25	1	24.30	24.20	1	6,851	0.01%
2019/04/03	3	23.95	9	24.04	24.15	-6	6,809	-0.09%
2019/03/28	5	23.51	3	23.48	23.45	2	6,606	0.03%
2019/03/27	1	24.00	0	0.00	23.95	1	6,530	0.02%
2019/03/26	1	24.50	1	24.55	24.60	0	6,412	0.00%
2019/03/22	0	0.00	5	24.31	24.05	-5	6,601	-0.08%
2019/03/21	0	0.00	4	23.96	24.10	-4	6,590	-0.06%
2019/03/19	11	24.00	2	24.15	24.15	9	6,616	0.14%
2019/03/18	0.9	23.75	0	0.00	23.75	0.9	6,456	0.01%
2019/03/14	1	23.70	0	0.00	23.60	1	6,428	0.02%
2019/03/12	2	23.65	0	0.00	23.65	2	6,642	0.03%
2019/03/11	2	23.70	0	0.00	23.65	2	6,712	0.03%
2019/02/27	3	23.65	0	0.00	23.80	3	7,526	0.04%
2019/02/21	0	0.00	4	23.60	23.55	-4	7,569	-0.05%
2019/02/19	0	0.00	3	23.37	23.30	-3	7,602	-0.04%
2019/01/28	2	24.00	1	23.50	23.85	1	8,535	0.01%
2019/01/25	0	0.00	10	23.15	23.25	-10	8,415	-0.12%
2019/01/23	1	22.70	0	0.00	22.90	1	8,475	0.01%
2019/01/22	3	22.72	0	0.00	22.85	3	8,495	0.04%
2019/01/17	0	0.00	3	22.75	22.90	-3	8,588	-0.03%
2019/01/14	0	0.00	10	22.65	22.50	-10	8,692	-0.12%
2019/01/11	3	22.60	88	22.65	22.60	-85	8,996	-0.94%
2019/01/10	88	22.45	0	0.00	22.50	88	8,969	0.98%
2019/01/08	1	21.70	0	0.00	21.65	1	8,719	0.01%
2019/01/07	0	0.00	2	22.15	22.15	-2	8,788	-0.02%
2019/01/03	10	22.40	0	0.00	22.25	10	9,173	0.11%
2018/12/27	11	22.16	2	22.25	22.10	9	9,458	0.10%
2018/12/26	2	22.20	0	0.00	22.05	2	9,470	0.02%
2018/12/22	2	22.05	0	0.00	22.05	2	9,517	0.02%
2018/12/20	0	0.00	10	21.60	21.70	-10	9,733	-0.10%
2018/12/18	11	21.21	0	0.00	21.00	11	9,647	0.11%
2018/12/10	0	0.00	1	21.60	21.60	-1	10,204	-0.01%
2018/12/06	1	22.15	0	0.00	21.95	1	10,715	0.01%
2018/12/04	0	0.00	31	23.13	22.90	-31	10,736	-0.29%
2018/12/03	0	0.00	39	22.93	22.70	-39	10,776	-0.36%
2018/11/30	1	22.10	5	22.35	22.10	-4	10,851	-0.04%
2018/11/29	0	0.00	2	22.38	22.10	-2	10,777	-0.02%
2018/11/28	80	22.12	14	22.06	22.20	66	10,706	0.62%
2018/11/27	8	21.36	0	0.00	21.45	8	10,595	0.08%
2018/11/22	0	0.00	4	22.00	21.90	-4	10,841	-0.04%
2018/11/20	2	22.20	1	22.55	22.10	1	10,987	0.01%
2018/11/19	1	22.60	0	0.00	22.55	1	11,034	0.01%
2018/11/14	11	22.60	10	22.70	22.60	1	11,460	0.01%
2018/11/13	1	23.80	0	0.00	23.35	1	11,254	0.01%
2018/11/07	0	0.00	1	26.00	26.00	-1	11,659	-0.01%
2018/11/05	0	0.00	85	25.73	26.10	-85	11,632	-0.73%
2018/11/02	86	25.18	0	0.00	25.10	86	11,581	0.74%
2018/11/01	0	0.00	1	25.20	25.40	-1	11,635	-0.01%
2018/10/29	1	24.80	0	0.00	24.55	1	11,651	0.01%
2018/10/24	0	0.00	1	24.50	24.80	-1	11,628	-0.01%
2018/10/18	1	24.75	1	25.00	24.60	0	11,539	0.00%
2018/10/09	1	25.40	0	0.00	25.30	1	11,273	0.01%
2018/09/21	1	26.85	0	0.00	27.15	1	11,029	0.01%
2018/09/20	1	26.85	1	26.95	26.95	0	10,964	0.00%
2018/09/19	1	27.40	1	27.15	27.00	0	10,909	0.00%
2018/09/18	0	0.00	2	27.45	27.45	-2	10,838	-0.02%
2018/09/14	0	0.00	2	26.30	26.65	-2	10,640	-0.02%
2018/09/13	3	25.85	1	25.85	25.85	2	10,513	0.02%
2018/09/11	0	0.00	1	27.60	27.75	-1	10,120	-0.01%
2018/09/07	2	27.20	1	27.25	27.20	1	10,171	0.01%
2018/09/06	1	27.60	0	0.00	27.75	1	10,126	0.01%
2018/09/04	0	0.00	2	27.55	27.60	-2	9,943	-0.02%
2018/08/31	0	0.00	2	27.55	27.55	-2	9,997	-0.02%
2018/08/30	2	27.15	5	27.35	27.40	-3	9,871	-0.03%
2018/08/29	3	26.70	1	27.00	27.05	2	9,710	0.02%
2018/08/28	1	27.00	1	26.90	26.90	0	9,576	0.00%
2018/08/24	0	0.00	1	27.10	27.05	-1	9,565	-0.01%
2018/08/22	0	0.00	3	26.05	26.25	-3	9,370	-0.03%
2018/08/10	2	24.55	0	0.00	24.60	2	8,531	0.02%
2018/07/27	1	24.30	0	0.00	24.30	1	8,522	0.01%
2018/07/26	0	0.00	1	24.15	24.50	-1	8,486	-0.01%
2018/07/24	0	0.00	1	24.10	24.10	-1	8,247	-0.01%
2018/06/14	0	0.00	1	24.20	24.20	-1	7,677	-0.01%
2018/06/11	0	0.00	1	24.85	24.70	-1	7,611	-0.01%
2018/06/05	0	0.00	2	24.55	24.65	-2	7,572	-0.03%
2018/04/09	1	23.10	0	0.00	23.05	1	8,713	0.01%
2018/03/29	2	23.00	0	0.00	23.10	2	8,916	0.02%
2018/03/20	0	0.00	50	23.30	23.30	-50	8,991	-0.56%
2018/03/13	1	22.90	0	0.00	23.15	1	9,011	0.01%
2018/03/12	50	22.99	0	0.00	22.95	50	8,973	0.56%
2018/02/06	0	0.00	30	22.27	22.45	-30	9,131	-0.33%
2018/01/25	0	0.00	10	24.15	24.25	-10	9,096	-0.11%
2018/01/24	11	24.14	0	0.00	24.10	11	8,976	0.12%
2018/01/23	0	0.00	6	24.20	23.95	-6	9,028	-0.07%
2018/01/18	5	23.75	0	0.00	23.75	5	8,662	0.06%
2018/01/11	1	22.95	0	0.00	22.85	1	8,311	0.01%
2018/01/08	1	24.20	0	0.00	24.40	1	8,215	0.01%
2018/01/03	1	24.35	150	24.41	24.40	-149	8,300	-1.80%	大賣/鉅額交易
2018/01/02	153	24.23	5	23.95	24.25	148	8,168	1.81%	大買/鉅額交易