英業達 (2356)-富邦-南屯券商分點個股進出

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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	11	51.45	12	51.52	50.70	-1	29,784	0.00%
2024/11/21	33.4	51.25	29.1	51.29	51.00	4.3	29,252	0.01%
2024/11/20	25.3	49.72	18	49.78	49.00	7.3	28,476	0.03%
2024/11/19	12	49.53	8	49.56	49.20	4	28,204	0.01%
2024/11/18	7	49.92	11	49.80	48.90	-4	28,674	-0.01%
2024/11/15	6.5	49.63	6.7	50.15	49.25	-0.2	28,140	0.00%
2024/11/14	27.3	49.80	30	50.03	50.00	-2.8	27,995	-0.01%
2024/11/13	34	50.94	4.1	51.10	51.00	29.9	27,733	0.11%
2024/11/12	75.6	51.39	57.2	51.47	50.60	18.4	27,894	0.07%
2024/11/11	49	54.26	121.5	53.81	54.10	-72.5	26,518	-0.27%	大賣/
2024/11/08	110.1	52.96	52.2	53.08	52.40	57.8	25,128	0.23%	大買/
2024/11/07	13.1	52.60	65	52.65	52.50	-52	24,460	-0.21%
2024/11/06	610.5	53.14	1,503.7	52.33	52.10	-893.2	23,751	-3.76%	大買/大賣/鉅額交易
2024/11/05	811.3	49.51	110.5	48.91	50.20	700.9	21,681	3.23%	大買/大賣/鉅額交易
2024/11/04	0	45.75	12.6	45.82	45.95	-12.6	20,493	-0.06%
2024/11/01	53	44.54	3	45.48	45.70	50	20,988	0.24%
2024/10/30	0.4	45.70	13.1	45.82	45.40	-12.7	21,234	-0.06%
2024/10/29	3.7	45.18	7	45.41	45.65	-3.3	21,508	-0.02%
2024/10/28	68	45.76	7	45.74	45.40	61	21,708	0.28%
2024/10/25	5.3	46.14	38.1	46.04	46.30	-32.9	21,819	-0.15%
2024/10/24	14	45.55	17	45.51	45.20	-3	22,355	-0.01%
2024/10/23	10	45.72	8	45.75	45.85	2	22,689	0.01%
2024/10/22	6	45.89	6	45.93	46.00	0	22,828	0.00%
2024/10/21	4	45.51	11.2	45.38	45.60	-7.2	23,182	-0.03%
2024/10/18	37.3	46.05	28	45.95	45.50	9.3	23,584	0.04%
2024/10/17	10	45.04	36.3	45.33	45.50	-26.3	24,131	-0.11%
2024/10/16	6	44.16	17	44.66	44.80	-11	24,748	-0.04%
2024/10/15	11.1	45.22	34	45.18	44.90	-22.9	25,251	-0.09%
2024/10/14	7	44.52	5	44.37	44.20	2	27,071	0.01%
2024/10/11	22.1	44.81	21	44.60	44.40	1.1	28,696	0.00%
2024/10/09	33	44.73	49.2	44.73	44.20	-16.2	30,194	-0.05%
2024/10/08	26	42.45	0	0.00	42.20	26	29,939	0.09%
2024/10/07	33.5	42.90	14	43.08	43.20	19.5	29,969	0.07%
2024/10/04	15	44.34	7	44.07	43.80	8	29,976	0.03%
2024/10/01	0	43.75	3	43.63	44.40	-3	30,763	-0.01%
2024/09/30	6	43.78	4.1	44.35	43.10	2	30,877	0.01%
2024/09/27	2.4	44.55	8	44.36	44.35	-5.6	30,855	-0.02%
2024/09/26	2	43.73	4	44.28	43.65	-2	30,817	-0.01%
2024/09/25	6	44.06	5.2	44.13	43.85	0.8	30,744	0.00%
2024/09/24	9.1	43.08	2	43.33	43.30	7.1	30,618	0.02%
2024/09/23	16.1	43.69	1.3	43.72	43.70	14.8	30,619	0.05%
2024/09/20	17.3	43.73	39	43.66	43.20	-21.7	30,808	-0.07%
2024/09/19	200.2	42.93	5	43.42	43.85	195.2	30,970	0.63%	大買/鉅額交易
2024/09/18	39.3	43.03	201	42.50	42.50	-161.7	31,322	-0.52%	大賣/鉅額交易
2024/09/16	4	43.38	13	43.50	43.55	-9	31,613	-0.03%
2024/09/13	2	42.90	11	43.00	43.05	-9	32,530	-0.03%
2024/09/12	11	42.73	7	42.68	42.85	4	33,280	0.01%
2024/09/11	5	41.67	2	41.63	41.35	3	33,209	0.01%
2024/09/10	5.3	41.88	0.3	41.75	41.45	5.1	33,436	0.02%
2024/09/09	38.1	42.21	11	42.35	42.25	27.1	33,539	0.08%
2024/09/06	7	42.40	18	42.88	43.30	-11	34,432	-0.03%
2024/09/05	27.3	42.31	1	42.90	41.80	26.3	34,826	0.08%
2024/09/04	36.3	42.41	32	42.59	42.25	4.3	35,387	0.01%
2024/09/03	32	44.85	2	44.75	44.60	30	35,390	0.08%
2024/09/02	8	45.59	8	45.56	45.45	0	35,440	0.00%
2024/08/30	20	45.66	27	45.73	45.60	-7	35,672	-0.02%
2024/08/29	11	45.55	6.1	45.94	45.80	4.9	35,878	0.01%
2024/08/28	6	46.29	7	46.46	46.60	-1	36,494	0.00%
2024/08/27	30	45.89	6.3	45.89	46.00	23.8	37,017	0.06%
2024/08/26	100	46.54	10	46.39	46.00	90	37,228	0.24%
2024/08/23	135	44.80	7	44.91	45.50	128	37,328	0.34%	大買/鉅額交易
2024/08/22	64	45.41	8	45.48	45.40	56	37,919	0.15%
2024/08/21	66.2	45.68	17	46.55	45.35	49.2	38,297	0.13%
2024/08/20	167.2	45.90	312	45.90	45.90	-144.8	38,158	-0.38%	大買/大賣/鉅額交易
2024/08/19	21.2	47.48	40	47.13	47.10	-18.9	38,020	-0.05%
2024/08/16	24.4	47.87	22	47.91	47.55	2.3	38,811	0.01%
2024/08/15	77	47.48	22	47.70	47.35	55	38,995	0.14%
2024/08/14	420.3	47.89	37	47.47	47.70	383.3	39,254	0.98%	大買/鉅額交易
2024/08/13	38	48.34	550	47.85	47.80	-512	39,065	-1.31%	大賣/鉅額交易
2024/08/12	41	47.60	16	47.73	48.30	25	40,003	0.06%
2024/08/09	57.3	45.89	28	45.92	46.15	29.3	41,267	0.07%
2024/08/08	36	44.51	14	44.45	44.20	22	41,889	0.05%
2024/08/07	29.1	44.08	9	44.64	44.70	20.1	41,849	0.05%
2024/08/06	38	43.84	32	43.93	42.95	6	42,300	0.01%
2024/08/05	71.4	43.71	103	43.84	43.35	-31.6	41,900	-0.08%	大賣/
2024/08/02	22	48.22	13	48.16	47.80	9	42,073	0.02%
2024/08/01	43.1	49.45	23.5	49.47	49.65	19.6	41,833	0.05%
2024/07/31	12	47.82	16	47.96	47.70	-4	41,593	-0.01%
2024/07/30	7.1	46.57	23	46.62	47.30	-16	41,358	-0.04%
2024/07/29	168.8	49.17	13	47.53	47.00	155.8	41,220	0.38%	大買/鉅額交易
2024/07/26	46.2	49.79	125.2	49.55	49.50	-79	40,585	-0.19%	大賣/
2024/07/23	37	51.99	25	51.78	51.60	12	40,254	0.03%
2024/07/22	37	51.79	18	51.76	51.40	19	40,188	0.05%
2024/07/19	41.4	54.56	6.2	54.35	53.60	35.2	39,814	0.09%
2024/07/18	61.5	54.88	10	55.03	54.60	51.5	39,744	0.13%
2024/07/17	38.5	57.11	82	57.11	56.40	-43.5	38,942	-0.11%
2024/07/16	53.7	56.25	43.3	56.09	56.10	10.4	38,597	0.03%
2024/07/15	215.4	58.43	146.6	57.64	56.60	68.8	38,578	0.18%	大買/大賣/
2024/07/12	68.5	58.34	177.6	58.94	59.00	-109.1	36,813	-0.30%	大賣/鉅額交易
2024/07/11	87.2	58.10	253.2	58.78	58.10	-166.1	35,424	-0.47%	大賣/鉅額交易
2024/07/10	24.6	56.66	26.2	56.74	57.00	-1.6	34,222	0.00%
2024/07/09	28	55.46	42	55.87	56.00	-14	33,972	-0.04%
2024/07/08	32	56.43	22	56.40	56.30	10	33,963	0.03%
2024/07/05	38.2	56.98	543	57.43	56.40	-504.8	33,926	-1.49%	大賣/鉅額交易
2024/07/04	7	56.07	27	56.36	56.10	-20	33,249	-0.06%
2024/07/03	310	56.11	304	55.52	55.30	6	33,468	0.02%	大買/大賣/
2024/07/02	18.1	55.55	14.1	55.61	55.60	4	33,806	0.01%
2024/07/01	115	56.56	8.2	56.19	56.20	106.8	34,337	0.31%	大買/鉅額交易
2024/06/28	401	55.92	20	56.00	55.80	381	34,737	1.10%	大買/鉅額交易
2024/06/27	13.1	55.39	13	55.55	55.60	0.1	35,544	0.00%
2024/06/26	18.1	56.36	5.2	56.46	56.30	12.9	38,810	0.03%
2024/06/25	31.1	55.94	25	55.97	56.70	6.1	39,226	0.02%
2024/06/24	25	56.64	21	56.91	57.00	4	39,599	0.01%
2024/06/21	13.1	56.54	11.2	56.56	56.60	2	40,663	0.00%
2024/06/20	92.1	56.72	42.3	57.09	57.20	49.9	42,520	0.12%
2024/06/19	24.2	56.13	76.1	55.60	56.20	-51.9	46,809	-0.11%
2024/06/18	50	54.69	10	54.84	54.80	40	46,730	0.09%
2024/06/17	20.1	54.62	11	54.70	54.50	9.1	47,715	0.02%
2024/06/14	23.1	55.53	16.2	55.21	55.40	6.9	48,556	0.01%
2024/06/13	44	55.91	118.6	55.70	55.70	-74.6	48,707	-0.15%	大賣/
2024/06/12	31.1	53.67	15	53.52	53.70	16.1	48,391	0.03%
2024/06/11	36.1	53.62	26	54.11	52.90	10.1	48,507	0.02%
2024/06/07	38.1	53.03	42.4	52.89	53.00	-4.3	48,804	-0.01%
2024/06/06	3.1	54.17	15	53.99	53.70	-11.9	48,606	-0.02%
2024/06/05	24	54.30	31	54.50	53.90	-7	48,792	-0.01%
2024/06/04	21.1	54.64	9	54.67	54.40	12.1	48,882	0.02%
2024/06/03	43.4	55.35	44.8	55.42	54.70	-1.4	48,958	0.00%
2024/05/31	23.2	53.86	4.4	54.57	53.50	18.7	48,477	0.04%
2024/05/30	66.8	54.71	8	54.76	54.40	58.8	48,280	0.12%
2024/05/29	8	55.90	56	56.10	55.80	-48	48,366	-0.10%
2024/05/28	34.2	56.13	73.5	56.45	56.40	-39.4	48,393	-0.08%
2024/05/27	23.1	55.62	26	55.83	56.00	-3	47,940	-0.01%
2024/05/24	15	54.67	6	54.58	55.00	9	47,884	0.02%
2024/05/23	73.8	54.26	22	54.03	54.00	51.8	47,881	0.11%
2024/05/22	18	55.44	42.2	55.68	55.70	-24.2	48,095	-0.05%
2024/05/21	9.2	54.35	20	54.43	54.50	-10.8	48,281	-0.02%
2024/05/20	8	53.73	6	53.92	53.40	2	48,296	0.00%
2024/05/17	48.2	53.50	8	53.29	53.50	40.2	48,261	0.08%
2024/05/16	91.1	53.50	23	53.56	53.00	68.1	48,377	0.14%
2024/05/15	102.6	55.18	295.5	55.42	54.50	-192.9	48,175	-0.40%	大買/大賣/鉅額交易
2024/05/14	349.1	58.78	74.6	58.47	59.00	274.6	48,292	0.57%	大買/鉅額交易
2024/05/13	51	57.15	59	56.62	56.80	-8	47,778	-0.02%
2024/05/10	11.5	56.36	53.4	56.56	57.00	-41.9	47,990	-0.09%
2024/05/09	11	54.10	29	54.58	54.60	-18	47,504	-0.04%
2024/05/08	59	55.06	200.4	54.86	54.40	-141.4	47,922	-0.30%	大賣/鉅額交易
2024/05/07	3	52.57	2	52.40	52.80	1	48,030	0.00%
2024/05/06	11	52.45	12	52.43	52.40	-1	48,531	0.00%
2024/05/03	33.5	52.20	2	52.10	52.00	31.5	49,269	0.06%
2024/05/02	12	52.31	22	52.33	52.50	-10	50,453	-0.02%
2024/04/30	2	53.35	1	53.20	53.10	1	51,801	0.00%
2024/04/29	2	53.90	2	54.00	53.80	0	54,286	0.00%
2024/04/26	18.2	53.66	22	53.88	53.30	-3.8	58,219	-0.01%
2024/04/25	13.3	53.31	2	53.10	53.20	11.3	59,561	0.02%
2024/04/24	104.3	54.07	136.3	54.08	54.30	-32	59,688	-0.05%	大買/大賣/
2024/04/23	15	51.63	13	51.71	51.40	2	59,848	0.00%
2024/04/22	41.3	51.52	27	51.53	50.80	14.3	60,044	0.02%
2024/04/19	24.3	53.33	14	53.01	53.00	10.3	60,191	0.02%
2024/04/18	26.1	53.50	6	53.77	53.70	20.1	60,271	0.03%
2024/04/17	33	54.06	7	54.01	54.10	26	60,515	0.04%
2024/04/16	50.3	54.03	9.3	54.17	53.90	41	60,897	0.07%
2024/04/15	29.7	56.31	19.3	56.39	56.00	10.4	61,158	0.02%
2024/04/12	45.2	57.66	7.2	57.69	57.40	38	61,335	0.06%
2024/04/11	48.3	57.66	23.8	57.63	58.00	24.5	61,743	0.04%
2024/04/10	48.2	58.31	24.7	57.97	57.80	23.5	61,910	0.04%
2024/04/09	33	58.18	33.8	58.27	57.80	-0.8	62,145	0.00%
2024/04/08	24.6	58.53	33.3	58.40	58.30	-8.8	62,575	-0.01%
2024/04/03	34.2	59.32	34	59.55	59.20	0.2	63,174	0.00%
2024/04/02	144.2	59.10	66.2	58.76	59.00	78	64,211	0.12%	大買/
2024/04/01	35.1	59.41	37	59.40	58.80	-1.9	64,903	0.00%
2024/03/29	452.4	60.39	511.8	60.56	59.70	-59.4	65,111	-0.09%	大買/大賣/
2024/03/28	80.1	58.08	81	58.12	58.50	-0.9	63,677	0.00%
2024/03/27	98.3	58.12	51	58.26	58.70	47.3	64,941	0.07%
2024/03/26	114.5	58.18	180.2	58.20	57.30	-65.7	67,153	-0.10%	大買/大賣/
2024/03/25	164.1	59.63	873.6	60.04	59.00	-709.5	68,852	-1.03%	大買/大賣/鉅額交易
2024/03/22	4,196.1	61.39	3,422.4	61.05	61.10	773.7	67,978	1.14%	大買/大賣/鉅額交易
2024/03/21	12	55.39	29	55.66	56.20	-17	64,559	-0.03%
2024/03/20	110.2	55.74	117	54.67	54.30	-6.8	70,266	-0.01%	大買/大賣/
2024/03/19	87	55.94	43	56.17	56.10	44	69,501	0.06%
2024/03/18	58.4	54.16	16.4	54.88	55.70	42	68,858	0.06%
2024/03/15	37.3	54.67	4.7	55.07	54.10	32.6	68,641	0.05%
2024/03/14	80.4	55.23	129	55.47	54.90	-48.6	68,074	-0.07%	大賣/
2024/03/13	165.2	55.36	171.9	56.61	54.70	-6.7	67,758	-0.01%	大買/大賣/
2024/03/12	5.9	55.33	10.1	55.24	55.60	-4.2	66,957	-0.01%
2024/03/11	42.1	55.06	38.2	55.11	54.90	3.9	67,023	0.01%
2024/03/08	39	54.59	52	54.17	54.20	-13	66,858	-0.02%
2024/03/07	165.9	55.66	37.1	55.41	55.10	128.8	66,625	0.19%	大買/鉅額交易
2024/03/06	40	56.16	24	56.45	56.60	16	66,404	0.02%
2024/03/05	9.4	56.43	34.3	56.16	56.50	-24.9	67,155	-0.04%
2024/03/04	54.9	56.04	22.1	56.19	55.60	32.8	66,969	0.05%
2024/03/01	16	55.94	26	55.90	56.00	-10	66,771	-0.01%
2024/02/29	13.1	54.74	17	54.95	55.00	-3.9	66,756	-0.01%
2024/02/27	42.2	53.82	22.5	54.23	54.10	19.7	66,677	0.03%
2024/02/26	15.2	55.12	28	55.01	55.00	-12.8	66,400	-0.02%
2024/02/23	35.3	56.07	38.2	56.19	55.10	-2.9	66,815	0.00%
2024/02/22	85.6	57.19	59.9	56.73	56.30	25.6	67,141	0.04%
2024/02/21	17.1	56.52	10.9	56.76	56.60	6.2	66,636	0.01%
2024/02/20	15	56.77	8.1	56.67	57.00	6.9	66,559	0.01%
2024/02/19	26.2	57.27	29.5	57.01	56.50	-3.3	66,604	0.00%
2024/02/16	19.1	57.86	33	58.05	58.10	-13.9	66,459	-0.02%
2024/02/15	47.5	58.13	132.3	58.88	58.00	-84.8	65,602	-0.13%	大賣/
2024/02/05	41.6	56.43	47.2	56.55	56.50	-5.6	64,313	-0.01%
2024/02/02	24.2	56.18	44.9	56.20	56.30	-20.7	63,794	-0.03%
2024/02/01	16.3	54.61	35	54.71	55.30	-18.7	63,288	-0.03%
2024/01/31	19.2	55.29	10.2	55.35	54.90	9.1	63,318	0.01%
2024/01/30	33.7	56.08	33.2	55.84	56.10	0.5	62,977	0.00%
2024/01/29	37.2	55.77	31.1	55.77	55.80	6.1	62,250	0.01%
2024/01/26	88.7	55.75	78.2	55.47	55.40	10.4	61,744	0.02%
2024/01/25	88.8	56.97	69.1	56.79	56.20	19.7	61,265	0.03%
2024/01/24	82.2	57.27	1,930.6	57.58	56.50	-1,848.4	60,233	-3.07%	大賣/鉅額交易
2024/01/23	1,978.1	56.97	775.1	56.89	57.20	1,203	59,201	2.03%	大買/大賣/鉅額交易
2024/01/22	1,104.4	55.97	504.8	55.50	56.00	599.6	57,007	1.05%	大買/大賣/鉅額交易
2024/01/19	43.1	51.17	45.1	51.45	51.90	-2	53,081	0.00%
2024/01/18	11.1	49.15	12.5	48.92	49.25	-1.4	51,791	0.00%
2024/01/17	46.4	49.52	10.1	49.82	49.05	36.2	51,676	0.07%
2024/01/16	14	50.43	7	50.39	50.10	7	51,325	0.01%
2024/01/15	17.5	51.02	26	50.72	50.50	-8.6	51,180	-0.02%
2024/01/12	39.9	51.39	37.1	51.26	51.10	2.8	51,059	0.01%
2024/01/11	16.4	50.28	34	49.81	51.00	-17.6	50,796	-0.03%
2024/01/10	48.2	49.58	185	49.32	49.05	-136.8	51,164	-0.27%	大賣/鉅額交易
2024/01/09	37	51.11	21	51.13	50.20	16	51,011	0.03%
2024/01/08	38	51.63	40	51.42	51.20	-2	50,501	0.00%
2024/01/05	35	51.33	39	51.37	50.80	-4	50,575	-0.01%
2024/01/04	21.2	50.80	38	50.71	51.00	-16.8	50,266	-0.03%
2024/01/03	31.3	50.82	15.1	50.85	50.80	16.2	50,643	0.03%
2024/01/02	22.1	51.49	84	51.33	51.10	-61.9	50,296	-0.12%
2023/12/29	188.7	52.69	41.4	52.41	52.80	147.4	49,571	0.30%	大買/鉅額交易
2023/12/28	155.6	52.78	88.2	52.65	52.60	67.3	48,728	0.14%	大買/
2023/12/27	57.8	51.79	57	51.89	51.90	0.8	47,463	0.00%
2023/12/26	39	51.54	38	51.48	51.30	1	47,306	0.00%
2023/12/25	112	51.73	106	51.61	51.60	6	46,552	0.01%	大買/大賣/
2023/12/22	69.7	50.81	62.1	50.67	50.60	7.6	44,661	0.02%
2023/12/21	106.7	49.41	228	48.59	50.00	-121.4	42,887	-0.28%	大買/大賣/鉅額交易
2023/12/20	241.4	48.26	161.9	48.12	49.00	79.4	40,136	0.20%	大買/大賣/
2023/12/19	52	46.00	52	45.48	45.05	0	37,140	0.00%
2023/12/18	120.1	47.09	42	47.11	46.65	78.1	36,202	0.22%	大買/
2023/12/15	521	52.02	1,433.3	52.98	48.40	-912.3	34,823	-2.62%	大買/大賣/鉅額交易
2023/12/14	570	51.70	34.1	51.70	51.70	535.9	28,816	1.86%	大買/鉅額交易
2023/12/13	503	47.00	16.8	47.00	47.00	486.2	28,862	1.68%	大買/鉅額交易
2023/12/12	2	42.73	14.3	42.74	42.75	-12.3	28,910	-0.04%
2023/12/11	4.8	42.50	2	42.80	42.45	2.8	28,988	0.01%
2023/12/08	13	42.52	10	42.68	42.30	3	29,031	0.01%
2023/12/07	9	41.71	4.1	41.54	41.70	4.9	29,074	0.02%
2023/12/06	6.2	41.93	11	41.59	41.50	-4.8	29,570	-0.02%
2023/12/05	9	40.70	40.2	40.63	40.70	-31.2	29,603	-0.11%
2023/12/04	11	41.83	2.2	41.74	41.60	8.8	29,667	0.03%
2023/12/01	6.2	41.91	2	42.13	41.95	4.2	30,018	0.01%
2023/11/30	11.1	41.60	22	41.58	42.40	-11	30,138	-0.04%
2023/11/29	8.2	41.76	1.6	41.63	41.60	6.7	29,278	0.02%
2023/11/28	201.2	41.09	8	41.26	41.65	193.1	29,644	0.65%	大買/鉅額交易
2023/11/27	17	40.91	215	40.56	40.85	-198	30,121	-0.66%	大賣/鉅額交易
2023/11/24	28.2	41.76	17	41.71	41.80	11.2	30,133	0.04%
2023/11/23	3.1	42.38	9	42.41	42.10	-6	30,282	-0.02%
2023/11/22	34.3	42.65	5.1	42.80	42.35	29.2	30,547	0.10%
2023/11/21	47	44.09	29.2	43.93	44.00	17.8	30,794	0.06%
2023/11/20	32	41.73	20	41.90	42.15	12	31,088	0.04%
2023/11/17	13	42.71	2	43.35	42.65	11	31,104	0.04%
2023/11/16	12.1	43.17	22	43.27	43.05	-9.9	31,872	-0.03%
2023/11/15	20	43.21	4	44.46	42.70	16	32,226	0.05%
2023/11/14	5.1	43.01	7	43.24	43.40	-1.9	33,091	-0.01%
2023/11/13	31	43.61	22	43.47	43.55	9	34,516	0.03%
2023/11/10	3.1	42.32	3	42.42	42.50	0.1	35,548	0.00%
2023/11/09	7	42.70	7	42.78	42.65	0	36,700	0.00%
2023/11/08	31	43.58	27.1	43.44	43.20	3.9	38,185	0.01%
2023/11/07	8	41.97	8	41.98	42.00	0	38,708	0.00%
2023/11/06	16	42.30	17	42.29	42.20	-1	39,818	0.00%
2023/11/03	30.1	41.75	38	41.58	41.50	-8	40,818	-0.02%
2023/11/02	37.3	41.89	33	42.07	41.75	4.3	43,217	0.01%
2023/11/01	213.5	40.45	6.5	40.51	40.70	207	44,417	0.47%	大買/鉅額交易
2023/10/31	26.2	41.16	240	40.44	40.20	-213.8	46,049	-0.46%	大賣/鉅額交易
2023/10/30	23.1	42.63	31.1	42.48	41.90	-8	46,089	-0.02%
2023/10/27	13	43.30	0	0.00	42.95	13	46,194	0.03%
2023/10/26	6	43.20	4	43.30	43.00	2	46,717	0.00%
2023/10/25	27.1	44.68	11	44.32	43.95	16.1	47,083	0.03%
2023/10/24	14	43.65	18	44.15	44.60	-4	47,368	-0.01%
2023/10/23	15	43.71	10	43.50	43.45	5	47,566	0.01%
2023/10/20	13	43.07	11	43.36	43.65	2	48,120	0.00%
2023/10/19	28	43.56	30	43.56	43.45	-2	48,500	0.00%
2023/10/18	173	44.28	18.1	43.94	44.50	154.9	48,672	0.32%	大買/鉅額交易
2023/10/17	30	45.64	183.7	44.79	44.95	-153.6	48,432	-0.32%	大賣/鉅額交易
2023/10/16	15	46.28	27	46.27	46.20	-12	52,411	-0.02%
2023/10/13	39.5	47.11	27	46.96	47.35	12.5	56,858	0.02%
2023/10/12	15.1	48.33	9.1	48.42	48.25	6	57,896	0.01%
2023/10/11	44.1	49.12	27.1	49.22	48.10	17	61,021	0.03%
2023/10/06	22.1	51.14	10	51.43	51.10	12.1	62,855	0.02%
2023/10/05	2	50.30	5	50.68	50.80	-3	65,797	0.00%
2023/10/04	7	49.49	5	49.95	50.10	2	67,357	0.00%
2023/10/03	30.2	51.49	26.5	50.94	50.60	3.7	67,729	0.01%
2023/10/02	39.1	52.17	39	52.44	52.20	0.1	68,251	0.00%
2023/09/28	11	49.60	10	50.39	49.00	1	68,352	0.00%
2023/09/27	1	48.70	7	48.76	48.85	-6	69,479	-0.01%
2023/09/26	3.6	49.15	0.1	49.30	48.70	3.6	72,260	0.00%
2023/09/25	10.1	49.69	3.1	49.45	49.45	6.9	73,332	0.01%
2023/09/22	5	48.77	2	49.23	49.35	3	73,654	0.00%
2023/09/21	68.4	48.18	67.2	47.76	48.30	1.2	73,761	0.00%
2023/09/20	24	48.81	29	48.69	48.50	-5	73,935	-0.01%
2023/09/19	25	49.07	17.3	49.80	48.50	7.7	74,044	0.01%
2023/09/18	43.1	50.27	17.1	50.41	49.65	26	74,353	0.03%
2023/09/15	29.3	51.86	34.1	51.73	52.10	-4.8	75,217	-0.01%
2023/09/14	26.5	52.13	65	52.48	52.10	-38.5	75,876	-0.05%
2023/09/13	218.1	51.32	12	51.38	51.00	206.1	76,812	0.27%	大買/鉅額交易
2023/09/12	24.5	51.78	225	51.37	51.30	-200.5	78,697	-0.25%	大賣/鉅額交易
2023/09/11	67.3	52.09	118.2	51.91	52.10	-50.9	80,801	-0.06%	大賣/
2023/09/08	11.7	54.28	5.1	54.22	54.00	6.6	83,063	0.01%
2023/09/07	18.4	55.28	82	55.62	54.80	-63.6	84,842	-0.07%
2023/09/06	106	56.89	46.9	56.75	56.60	59.1	85,170	0.07%	大買/
2023/09/05	7	55.17	14	55.21	55.90	-7	85,974	-0.01%
2023/09/04	25.2	54.19	54	54.55	54.70	-28.8	85,837	-0.03%
2023/09/01	75.2	54.53	37	54.09	53.60	38.2	85,883	0.04%
2023/08/31	42.2	54.31	55	54.45	56.40	-12.8	85,586	-0.02%
2023/08/30	22.2	55.40	24	55.53	54.60	-1.8	85,125	0.00%
2023/08/29	17	54.87	12	54.62	54.60	5	85,733	0.01%
2023/08/28	18	55.29	32.1	55.06	54.50	-14.1	85,958	-0.02%
2023/08/25	85	56.04	29	56.15	55.80	56	86,562	0.06%
2023/08/24	85.4	60.89	56.5	60.64	58.60	28.8	87,756	0.03%
2023/08/23	36.7	58.73	36	58.91	59.20	0.7	87,011	0.00%
2023/08/22	66.1	58.95	52	58.75	58.20	14	87,524	0.02%
2023/08/21	79.1	58.43	76.2	58.34	57.90	2.9	87,458	0.00%
2023/08/18	131.5	58.89	102.4	57.65	57.00	29.1	86,941	0.03%	大買/大賣/
2023/08/17	70.8	57.95	83	58.41	59.50	-12.3	85,817	-0.01%
2023/08/16	101.2	56.85	72.3	56.48	58.00	28.9	84,487	0.03%	大買/
2023/08/15	67.7	55.71	76.2	55.62	54.60	-8.5	83,213	-0.01%
2023/08/14	90.2	54.53	160.5	54.36	53.10	-70.4	82,167	-0.09%	大賣/
2023/08/11	113.1	57.95	108.1	58.73	57.50	5	80,782	0.01%	大買/大賣/
2023/08/10	99.1	57.24	39.3	56.68	57.50	59.8	80,145	0.07%
2023/08/09	81.6	59.95	65.5	60.06	59.50	16.1	79,227	0.02%
2023/08/08	160.3	62.30	974.5	63.00	60.90	-814.2	78,243	-1.04%	大買/大賣/鉅額交易
2023/08/07	1,018.1	63.50	168	62.95	63.80	850.1	75,718	1.12%	大買/大賣/鉅額交易
2023/08/04	153.7	56.59	570.9	57.14	58.00	-417.2	74,143	-0.56%	大買/大賣/鉅額交易
2023/08/02	234.9	59.43	10.7	59.26	58.90	224.1	72,302	0.31%	大買/鉅額交易
2023/08/01	218.4	60.21	24.9	62.62	64.10	193.5	71,804	0.27%	大買/鉅額交易
2023/07/31	41.9	64.13	111.8	67.40	63.70	-69.9	71,306	-0.10%	大賣/
2023/07/28	26.1	66.40	123.5	66.73	69.90	-97.3	70,716	-0.14%	大賣/
2023/07/27	5.1	70.04	20.1	68.51	68.10	-15	70,096	-0.02%
2023/07/26	32.5	71.17	7.3	70.54	70.00	25.2	69,645	0.04%
2023/07/25	78.3	72.58	134.6	72.79	72.00	-56.4	69,272	-0.08%	大賣/
2023/07/24	117	70.03	136.3	69.27	70.20	-19.3	68,595	-0.03%	大買/大賣/
2023/07/21	116.5	66.00	30.9	64.87	67.00	85.7	67,841	0.13%	大買/
2023/07/20	233.5	61.48	63.3	61.31	62.30	170.2	67,291	0.25%	大買/鉅額交易
2023/07/19	285.3	67.64	250.3	66.62	63.60	35	66,682	0.05%	大買/大賣/
2023/07/18	194.1	64.04	1,112.3	66.14	65.50	-918.2	62,257	-1.47%	大買/大賣/鉅額交易
2023/07/17	983.2	61.11	770.6	59.44	61.30	212.6	57,471	0.37%	大買/大賣/鉅額交易
2023/07/14	1,743	55.45	1,583.4	55.38	55.80	159.6	56,001	0.28%	大買/大賣/鉅額交易
2023/07/13	693.1	51.86	344	51.04	50.80	349	52,594	0.66%	大買/大賣/鉅額交易
2023/07/12	389.6	48.01	384.6	47.64	47.60	5	49,977	0.01%	大買/大賣/
2023/07/11	133.3	46.19	200.6	46.33	47.25	-67.2	47,003	-0.14%	大買/大賣/
2023/07/10	249.6	44.55	10.2	44.90	44.40	239.4	45,407	0.53%	大買/鉅額交易
2023/07/07	136.1	45.41	113	45.25	44.60	23	44,877	0.05%	大買/大賣/
2023/07/06	60.7	45.17	24	45.46	44.70	36.7	44,048	0.08%
2023/07/05	96.8	45.72	46.1	45.86	45.20	50.7	43,005	0.12%
2023/07/04	1,135.1	47.82	1,101.3	47.98	47.15	33.8	41,826	0.08%	大買/大賣/
2023/07/03	55.4	44.73	172.2	44.32	44.15	-116.8	39,339	-0.30%	大賣/鉅額交易
2023/06/30	55	43.23	19	43.08	43.20	36	38,238	0.09%
2023/06/29	15.1	43.14	16.5	43.05	43.15	-1.4	37,877	0.00%
2023/06/28	22.3	43.40	22	43.58	42.70	0.3	37,617	0.00%
2023/06/27	27.3	43.35	113	43.00	42.90	-85.7	37,121	-0.23%	大賣/
2023/06/26	35.5	43.92	34	44.31	44.35	1.5	36,726	0.00%
2023/06/21	26.2	44.67	240.4	44.78	44.75	-214.2	36,181	-0.59%	大賣/鉅額交易
2023/06/20	53.9	43.33	619.2	42.86	43.10	-565.2	35,260	-1.60%	大賣/鉅額交易
2023/06/19	543.8	44.12	115.7	44.48	44.10	428.1	34,319	1.25%	大買/大賣/鉅額交易
2023/06/16	81.5	46.29	63.4	46.12	45.50	18.1	33,315	0.05%
2023/06/15	177	45.35	106	44.88	46.00	71	31,181	0.23%	大買/大賣/
2023/06/14	385	42.95	607.3	41.33	42.95	-222.3	28,940	-0.77%	大買/大賣/鉅額交易
2023/06/13	716.1	40.50	90.8	39.59	40.60	625.3	26,175	2.39%	大買/鉅額交易
2023/06/12	73	37.57	2.1	38.42	36.95	70.9	24,184	0.29%
2023/06/09	191	37.71	61.2	37.96	38.65	129.8	23,616	0.55%	大買/鉅額交易
2023/06/08	3.1	36.25	362	36.28	36.40	-358.9	22,474	-1.60%	大賣/鉅額交易
2023/06/07	371	36.51	11	36.59	36.75	360	22,362	1.61%	大買/鉅額交易
2023/06/06	18.2	35.63	7	35.89	36.20	11.2	22,047	0.05%
2023/06/05	12	36.16	16.9	36.23	36.25	-4.9	21,671	-0.02%
2023/06/02	86	36.64	34	36.46	36.25	52	21,387	0.24%
2023/06/01	25.5	35.82	7	35.49	35.55	18.5	20,473	0.09%
2023/05/31	17.5	36.60	26	36.54	36.85	-8.5	19,836	-0.04%
2023/05/30	49.2	37.93	174.7	38.10	37.70	-125.5	18,765	-0.67%	大賣/鉅額交易
2023/05/29	164	37.01	10.5	36.96	37.50	153.5	16,715	0.92%	大買/鉅額交易
2023/05/26	13	33.56	8.2	33.58	34.10	4.8	15,970	0.03%
2023/05/25	9	32.46	24	32.87	33.25	-15	14,823	-0.10%
2023/05/24	0	0.00	10	30.55	30.85	-10	13,858	-0.07%
2023/05/23	0	0.00	13	30.75	31.00	-13	13,517	-0.10%
2023/05/22	41.2	30.63	6	30.60	30.55	35.2	13,328	0.26%
2023/05/19	10	31.05	2	31.25	31.45	8	13,051	0.06%
2023/05/18	1	30.35	1	30.55	30.55	0	12,907	0.00%
2023/05/17	6	30.23	9	30.56	30.45	-3	12,691	-0.02%
2023/05/16	6.1	29.75	8	30.48	30.80	-1.9	12,377	-0.02%
2023/05/15	8.3	30.53	4	30.53	30.95	4.3	11,959	0.04%
2023/05/12	0	0.00	1.1	32.47	32.75	-1.1	11,532	-0.01%
2023/05/11	0	0.00	2	31.90	32.25	-2	11,303	-0.02%
2023/05/10	0.2	31.79	0	0.00	31.75	0.2	11,233	0.00%
2023/05/09	0.1	32.40	2	32.45	32.70	-1.9	11,191	-0.02%
2023/05/08	1	32.75	0.2	32.62	32.75	0.8	11,238	0.01%
2023/05/05	1.2	32.00	1	31.95	32.10	0.2	11,164	0.00%
2023/05/04	1.1	32.16	0	0.00	32.35	1.1	11,200	0.01%
2023/05/03	1	32.85	0	0.00	32.85	1	11,141	0.01%
2023/05/02	2	33.08	0.1	33.00	33.05	2	11,248	0.02%
2023/04/28	1	32.55	0	32.90	33.10	1	11,367	0.01%
2023/04/27	0	0.00	4	32.85	32.95	-4	11,262	-0.04%
2023/04/26	0	0.00	5.1	31.95	32.15	-5.1	11,143	-0.05%
2023/04/25	2.3	32.31	1	32.10	31.70	1.3	11,027	0.01%
2023/04/24	0	0.00	5.1	33.10	33.15	-5.1	10,974	-0.05%
2023/04/21	0	0.00	1.2	32.94	32.40	-1.2	10,852	-0.01%
2023/04/20	0.1	32.40	0	0.00	32.40	0.1	10,731	0.00%
2023/04/19	1	33.25	21	33.03	32.50	-20	10,702	-0.19%
2023/04/18	11	32.15	119.3	31.81	32.20	-108.3	10,416	-1.04%	大賣/鉅額交易
2023/04/17	14.1	31.37	8	31.79	31.70	6.1	10,260	0.06%
2023/04/14	10	31.41	15	31.70	31.60	-5	10,164	-0.05%
2023/04/13	1.1	32.63	6.1	32.13	32.35	-5	9,986	-0.05%
2023/04/12	2	32.55	1	32.45	32.80	1	9,851	0.01%
2023/04/11	106	32.76	6	32.63	32.70	100	9,721	1.03%	大買/
2023/04/10	108.1	32.01	108	32.49	32.40	0.1	9,573	0.00%	大買/大賣/
2023/04/07	15.8	32.05	7.1	31.77	31.50	8.7	9,433	0.09%
2023/04/06	3	33.40	4.7	33.47	33.90	-1.7	9,086	-0.02%
2023/03/30	2	31.45	14	31.41	31.80	-12	8,866	-0.14%
2023/03/29	3	30.95	30	30.85	31.10	-27	9,034	-0.30%
2023/03/28	15	30.95	15	31.00	30.95	0	9,280	0.00%
2023/03/27	0	0.00	21.1	30.95	30.80	-21.1	9,646	-0.22%
2023/03/24	2.5	30.84	13.1	30.75	30.75	-10.6	9,992	-0.11%
2023/03/23	0	0.00	96.1	30.89	31.15	-96.1	9,873	-0.97%
2023/03/22	66	29.93	6	30.05	30.20	60	9,624	0.62%
2023/03/21	20.1	28.65	9	29.01	29.40	11.1	9,451	0.12%
2023/03/20	20	28.40	2	28.40	28.55	18	9,251	0.19%
2023/03/17	1	28.15	3	28.03	28.15	-2	9,191	-0.02%
2023/03/16	2	27.90	33	27.89	28.00	-31	8,909	-0.35%
2023/03/15	0	0.00	0	27.00	27.20	0	8,725	0.00%
2023/03/14	1	27.40	0.6	27.30	27.15	0.4	8,709	0.00%
2023/03/13	20	27.35	2.2	27.44	27.35	17.8	8,704	0.20%
2023/03/10	1	27.15	4	27.01	27.05	-3	8,648	-0.03%
2023/03/09	0	0.00	0.2	27.03	27.00	-0.2	8,757	0.00%
2023/03/07	0	0.00	7	27.24	27.25	-7	9,541	-0.07%
2023/03/06	3	27.12	12.3	27.09	27.15	-9.3	9,643	-0.10%
2023/03/03	0	0.00	5	26.75	26.70	-5	9,687	-0.05%
2023/03/02	3	26.70	0	0.00	26.75	3	9,839	0.03%
2023/03/01	0	0.00	7.4	26.98	26.95	-7.4	9,858	-0.07%
2023/02/24	0.4	26.70	0	0.00	26.60	0.4	9,986	0.00%
2023/02/22	1.2	26.38	4	26.62	26.80	-2.8	10,049	-0.03%
2023/02/21	0.2	26.50	0.1	26.50	26.55	0.1	10,064	0.00%
2023/02/20	0.2	26.40	2	26.65	26.65	-1.8	10,176	-0.02%
2023/02/17	3.2	26.17	0	0.00	26.40	3.2	10,240	0.03%
2023/02/16	0.2	26.20	6	26.41	26.25	-5.8	10,728	-0.05%
2023/02/15	6	26.03	0	0.00	26.10	6	10,693	0.06%
2023/02/13	3	25.85	0	0.00	25.75	3	10,694	0.03%
2023/02/10	0.2	25.75	0	0.00	25.60	0.2	10,636	0.00%
2023/02/07	0	0.00	0	25.90	25.90	0	10,605	0.00%
2023/02/02	1	25.50	0	0.00	25.45	1	10,576	0.01%
2023/02/01	2.1	25.42	0	0.00	25.50	2.1	10,504	0.02%
2023/01/31	1	25.30	0	0.00	25.25	1	10,513	0.01%
2023/01/30	0.1	25.36	0	0.00	25.55	0.1	10,439	0.00%
2023/01/17	0	0.00	0.2	25.80	25.70	-0.2	10,319	0.00%
2023/01/16	0	0.00	1	26.05	26.00	-1	10,319	-0.01%
2023/01/13	4	25.90	4	25.80	25.90	0	10,331	0.00%
2023/01/12	2.1	25.81	5.1	25.60	25.60	-2.9	10,624	-0.03%
2023/01/10	1	26.50	0	0.00	26.55	1	10,812	0.01%
2023/01/09	0	0.00	6	26.46	26.50	-6	10,913	-0.05%
2023/01/06	0.2	26.10	2	26.20	26.10	-1.8	10,897	-0.02%
2023/01/04	0.2	26.15	3	26.13	26.10	-2.8	11,125	-0.03%
2023/01/03	0.4	25.95	0	0.00	26.10	0.4	11,294	0.00%
2022/12/30	0.2	26.12	3	26.28	26.25	-2.8	11,283	-0.02%
2022/12/29	1	26.00	7.2	25.95	26.10	-6.2	11,293	-0.05%
2022/12/28	0	0.00	0	25.95	26.10	0	11,294	0.00%
2022/12/27	0	0.00	2	26.10	26.15	-2	11,317	-0.02%
2022/12/26	0	0.00	6	26.02	26.10	-6	11,377	-0.05%
2022/12/22	0	0.00	14	25.92	25.95	-14	11,717	-0.12%
2022/12/21	0	0.00	5	25.70	25.75	-5	11,571	-0.04%
2022/12/20	0	0.00	0	25.55	25.65	0	11,263	0.00%
2022/12/19	0	0.00	5.5	25.78	25.85	-5.5	11,060	-0.05%
2022/12/16	3	24.77	5	25.40	25.70	-2	10,546	-0.02%
2022/12/15	2	25.13	2	25.20	25.10	0	10,187	0.00%
2022/12/14	0.2	24.95	0	0.00	25.15	0.2	10,184	0.00%
2022/12/13	1	24.70	0	0.00	24.70	1	10,160	0.01%
2022/12/12	0	0.00	1	24.80	24.80	-1	10,099	-0.01%
2022/12/09	0	0.00	4	24.45	24.50	-4	10,221	-0.04%
2022/12/08	0	0.00	54	24.30	24.35	-54	10,237	-0.53%
2022/12/06	0.1	24.05	3	24.35	24.35	-2.9	10,168	-0.03%
2022/12/05	0	0.00	2	24.05	24.20	-2	10,140	-0.02%
2022/12/02	6	23.86	1	23.95	23.90	5	10,136	0.05%
2022/12/01	5.2	24.33	0	0.00	24.20	5.2	10,069	0.05%
2022/11/30	29	24.45	1	24.80	24.80	28	9,912	0.28%
2022/11/29	2	24.23	23	24.38	24.70	-21	9,347	-0.22%
2022/11/25	32	23.68	1	23.70	24.00	31	9,430	0.33%
2022/11/24	1	23.65	1	23.70	24.40	0	9,410	0.00%
2022/11/23	36	23.45	35	23.50	23.40	1	9,562	0.01%
2022/11/22	0.1	23.60	0	0.00	23.50	0.1	9,674	0.00%
2022/11/21	0	0.00	1	24.50	24.50	-1	9,440	-0.01%
2022/11/18	1	25.05	0	0.00	25.00	1	9,440	0.01%
2022/11/17	1	25.10	0	0.00	25.35	1	9,496	0.01%
2022/11/16	1	25.35	5	25.35	25.35	-4	9,488	-0.04%
2022/11/15	1	25.60	2	25.48	25.75	-1	9,458	-0.01%
2022/11/14	1	25.65	36	25.52	25.70	-35	9,372	-0.37%
2022/11/11	0	0.00	5	24.05	24.10	-5	8,895	-0.06%
2022/11/10	2	24.00	0	0.00	23.95	2	8,874	0.02%
2022/11/08	1	23.90	3	23.98	24.00	-2	8,999	-0.02%
2022/11/04	1	23.30	0	0.00	23.65	1	9,049	0.01%
2022/11/03	0.1	23.40	1	23.45	23.40	-0.9	9,079	-0.01%
2022/11/02	1	24.05	3	23.93	23.85	-2	9,070	-0.02%
2022/11/01	1	23.90	0	0.00	24.10	1	9,047	0.01%
2022/10/31	0	0.00	1	23.90	24.40	-1	9,057	-0.01%
2022/10/27	0	0.00	10	23.70	23.55	-10	9,008	-0.11%
2022/10/24	1	22.90	2	22.98	23.10	-1	8,957	-0.01%
2022/10/21	4	22.90	0	0.00	22.85	4	8,941	0.04%
2022/10/20	0	0.00	3	22.85	23.50	-3	8,949	-0.03%
2022/10/19	2	22.48	2	22.78	22.65	0	8,683	0.00%
2022/10/18	4	22.75	0	0.00	22.75	4	8,572	0.05%
2022/10/17	1	23.10	4	23.24	23.15	-3	8,428	-0.04%
2022/10/14	2	23.23	1	23.30	23.15	1	8,328	0.01%
2022/10/13	0	23.10	1	23.25	23.25	-1	8,296	-0.01%
2022/10/12	0.1	23.05	0	0.00	23.25	0.1	8,198	0.00%
2022/10/11	1	23.10	2	23.00	22.85	-1	8,228	-0.01%
2022/10/07	1	22.95	0	0.00	23.00	1	8,195	0.01%
2022/10/06	1	22.80	0	0.00	22.85	1	8,378	0.01%
2022/10/05	1	23.20	1	23.10	22.85	0	8,514	0.00%
2022/10/04	0	0.00	2	23.00	23.05	-2	8,562	-0.02%
2022/10/03	1	22.70	0	0.00	22.70	1	8,622	0.01%
2022/09/30	0	0.00	1	23.15	22.90	-1	8,562	-0.01%
2022/09/29	101	23.36	104	23.98	23.40	-3	8,545	-0.04%	大買/大賣/
2022/09/26	1	22.65	3.2	22.77	22.55	-2.2	8,126	-0.03%
2022/09/23	1	22.80	0	0.00	22.70	1	8,041	0.01%
2022/09/16	1	22.95	0	0.00	22.90	1	7,787	0.01%
2022/09/15	1	23.00	0	0.00	22.95	1	7,718	0.01%
2022/09/14	6	23.09	0	0.00	23.00	6	7,801	0.08%
2022/09/13	0	0.00	2	23.48	23.50	-2	7,883	-0.03%
2022/09/12	1.1	23.50	4	23.50	23.35	-2.9	8,073	-0.04%
2022/09/08	2	22.90	0	0.00	23.50	2	8,254	0.02%
2022/09/07	1	22.80	0	0.00	22.80	1	8,205	0.01%
2022/09/05	2	22.83	0	0.00	22.95	2	8,192	0.02%
2022/09/02	3	22.75	0	0.00	22.70	3	8,215	0.04%
2022/09/01	10	22.74	0	0.00	22.75	10	8,075	0.12%
2022/08/31	8.1	22.96	1.2	23.14	23.15	6.9	7,847	0.09%
2022/08/30	8.3	22.91	0	0.00	23.00	8.3	7,752	0.11%
2022/08/29	5.1	23.25	0	0.00	23.20	5.1	7,534	0.07%
2022/08/26	2	23.90	0	0.00	23.75	2	7,441	0.03%
2022/08/25	3	23.78	0	0.00	23.80	3	7,436	0.04%
2022/08/24	2	23.80	0	0.00	24.05	2	7,420	0.03%
2022/08/23	11	24.09	2	24.10	23.90	9	8,050	0.11%
2022/08/22	0	0.00	1	23.95	24.20	-1	8,078	-0.01%
2022/08/18	1	24.05	0	0.00	23.95	1	8,087	0.01%
2022/08/17	0	0.00	1	24.15	24.30	-1	8,087	-0.01%
2022/08/12	0	0.00	1	24.50	24.50	-1	8,025	-0.01%
2022/08/11	0	0.00	1	24.60	24.55	-1	8,034	-0.01%
2022/08/10	0	0.00	3	24.43	24.20	-3	8,062	-0.04%
2022/08/09	0	0.00	3.1	24.40	24.45	-3.1	8,132	-0.04%
2022/08/05	0.1	24.20	2	24.20	24.15	-2	8,425	-0.02%
2022/08/04	0	0.00	2	23.98	24.05	-2	8,463	-0.02%
2022/08/03	10	24.10	11	23.70	24.10	-1	8,533	-0.01%
2022/08/02	0	0.00	1	23.95	23.75	-1	8,602	-0.01%
2022/08/01	0	0.00	2	23.70	23.70	-2	8,645	-0.02%
2022/07/29	0	0.00	4	23.61	23.70	-4	8,666	-0.05%
2022/07/26	2	23.00	2	22.88	23.00	0	8,683	0.00%
2022/07/22	1	22.85	0	0.00	22.95	1	8,714	0.01%
2022/07/21	0	22.65	4	22.63	22.75	-4	8,727	-0.05%
2022/07/20	9.1	22.66	0	0.00	22.55	9.1	8,704	0.10%
2022/07/19	6	22.20	0	0.00	22.40	6	8,748	0.07%
2022/07/18	2.1	22.18	0.2	22.20	22.20	1.9	8,777	0.02%
2022/07/15	6.1	22.58	0	0.00	22.45	6.1	8,674	0.07%
2022/07/14	18.2	22.81	0	0.00	22.70	18.2	8,603	0.21%
2022/07/13	1	23.90	12	24.06	24.00	-11	8,414	-0.13%
2022/07/12	0.1	23.85	0	0.00	23.70	0.1	8,238	0.00%
2022/07/11	1	24.20	2	24.43	24.10	-1	8,148	-0.01%
2022/07/08	2.2	23.98	0	0.00	24.00	2.2	8,092	0.03%
2022/07/07	1.3	24.08	12	24.13	24.00	-10.7	8,154	-0.13%
2022/07/06	2	24.33	0	0.00	24.10	2	8,154	0.02%
2022/07/04	2	24.65	0.2	24.56	24.65	1.8	8,187	0.02%
2022/07/01	2	24.68	11	24.65	24.75	-9	8,255	-0.11%
2022/06/30	0.7	25.01	1	25.05	25.15	-0.3	8,240	0.00%
2022/06/27	0	0.00	10	25.43	25.40	-10	8,268	-0.12%
2022/06/23	0	0.00	5	24.75	24.85	-5	8,336	-0.06%
2022/06/22	2	24.80	0	0.00	24.80	2	8,223	0.02%
2022/06/21	0	0.00	51	25.00	24.95	-51	8,083	-0.63%
2022/06/20	6	24.80	0	25.05	24.70	6	7,981	0.07%
2022/06/17	2	24.90	2	25.00	25.15	0	7,839	0.00%
2022/06/16	0	0.00	0	25.50	25.30	0	7,620	0.00%
2022/06/15	2	25.33	1	25.80	25.30	1	7,760	0.01%
2022/06/13	1	25.05	4	25.58	25.45	-3	7,832	-0.04%
2022/06/10	2.1	25.53	0	0.00	25.45	2.1	7,756	0.03%
2022/06/09	0	25.90	0	0.00	25.75	0	7,745	0.00%
2022/06/07	1	25.85	0	0.00	25.85	1	7,701	0.01%
2022/06/06	1	26.05	0.5	26.04	26.10	0.5	7,638	0.01%
2022/06/02	0	0.00	2	25.60	25.50	-2	7,663	-0.03%
2022/06/01	2	25.50	0	0.00	25.55	2	7,829	0.03%
2022/05/31	1.1	25.84	0	0.00	25.80	1.1	7,836	0.01%
2022/05/27	0	25.80	0	0.00	25.70	0	7,068	0.00%
2022/05/26	0	25.70	2	25.85	25.90	-2	7,051	-0.03%
2022/05/25	0	0.00	2	25.85	25.65	-2	7,147	-0.03%
2022/05/24	2	25.48	8	25.49	25.40	-6	7,206	-0.08%
2022/05/23	0	0.00	1	25.80	25.60	-1	7,199	-0.01%
2022/05/20	2	25.90	0	0.00	25.95	2	7,256	0.03%
2022/05/19	1	26.10	4.5	26.13	26.15	-3.5	7,222	-0.05%
2022/05/18	2	26.15	0.4	26.10	26.20	1.6	7,176	0.02%
2022/05/17	2	26.10	2	26.30	26.00	0	7,112	0.00%
2022/05/16	1	26.15	4.2	26.18	26.45	-3.2	7,037	-0.05%
2022/05/13	0	0.00	1	25.45	25.40	-1	6,855	-0.01%
2022/05/12	0	0.00	1	25.30	25.20	-1	6,825	-0.01%
2022/05/11	1	25.65	0	0.00	25.80	1	6,751	0.01%
2022/05/10	1	25.45	4	25.75	25.85	-3	6,680	-0.04%
2022/05/09	0	0.00	8	25.69	25.85	-8	6,614	-0.12%
2022/05/06	1	25.55	8	25.78	25.80	-7	6,552	-0.11%
2022/05/05	0	0.00	3	25.75	25.90	-3	6,538	-0.05%
2022/05/04	0	0.00	34	25.56	25.60	-34	6,533	-0.52%
2022/05/03	7	25.14	3	25.15	25.35	4	6,571	0.06%
2022/04/29	0	0.00	6	25.40	25.40	-6	6,646	-0.09%
2022/04/28	0.1	24.85	0	0.00	24.85	0.1	6,805	0.00%
2022/04/27	0	0.00	3	25.03	24.90	-3	6,792	-0.04%
2022/04/26	0	0.00	1	25.10	25.25	-1	6,766	-0.01%
2022/04/25	4	24.78	0	0.00	24.80	4	6,759	0.06%
2022/04/22	3	25.02	26	25.00	25.10	-23	6,722	-0.34%
2022/04/21	1	25.25	0	0.00	25.25	1	6,731	0.01%
2022/04/20	5	25.26	4	25.35	25.20	1	6,729	0.01%
2022/04/19	0	0.00	12	25.50	25.40	-12	6,653	-0.18%
2022/04/18	0	0.00	3	25.40	25.40	-3	6,672	-0.04%
2022/04/15	0	0.00	10	25.38	25.35	-10	6,690	-0.15%
2022/04/14	26	25.45	0	0.00	25.55	26	6,686	0.39%
2022/04/13	0	0.00	4.1	25.20	25.40	-4.1	6,670	-0.06%
2022/04/12	2	25.00	0.3	24.90	24.80	1.7	6,648	0.03%
2022/04/08	3	24.60	0	0.00	24.80	3	6,484	0.05%
2022/04/07	2	24.58	10	24.55	24.55	-8	6,430	-0.12%
2022/04/06	5	24.65	0	0.00	24.90	5	6,304	0.08%
2022/04/01	2	24.60	0	0.00	24.85	2	6,233	0.03%
2022/03/31	1	24.70	0	0.00	24.70	1	6,190	0.02%
2022/03/30	6	24.78	0	0.00	24.80	6	6,112	0.10%
2022/03/29	0	0.00	5	24.97	24.85	-5	6,077	-0.08%
2022/03/25	0	0.00	10	24.90	25.30	-10	6,098	-0.16%
2022/03/24	1.1	25.00	2	24.95	25.00	-0.9	6,213	-0.01%
2022/03/23	4	25.04	0	0.00	25.05	4	6,337	0.06%
2022/03/22	3.1	25.00	0	0.00	25.00	3.1	6,329	0.05%
2022/03/21	0	0.00	1	25.25	25.20	-1	6,285	-0.02%
2022/03/17	0	0.00	2	25.23	25.05	-2	6,080	-0.03%
2022/03/16	2	24.85	1	24.85	25.05	1	6,044	0.02%
2022/03/15	0	0.00	1	25.00	25.05	-1	5,951	-0.02%
2022/03/11	3.1	25.00	0	0.00	25.15	3.1	6,074	0.05%
2022/03/10	1	25.00	0	0.00	25.05	1	6,179	0.02%
2022/03/09	3.2	24.84	0	0.00	24.75	3.2	6,249	0.05%
2022/03/08	3.1	24.67	3	24.73	24.65	0.1	6,565	0.00%
2022/03/07	14.4	24.74	0	0.00	24.80	14.4	6,480	0.22%
2022/03/04	10.2	25.40	0	0.00	25.30	10.2	6,550	0.16%
2022/03/03	0	0.00	0.1	25.85	25.85	-0.1	6,527	0.00%
2022/03/02	1.1	25.90	1	25.80	25.85	0.1	6,538	0.00%
2022/03/01	10	25.65	7	25.87	25.95	3	6,516	0.05%
2022/02/25	21	25.40	30	25.35	25.65	-9	6,476	-0.14%
2022/02/24	14	25.46	3	25.62	25.45	11	6,424	0.17%
2022/02/23	8	25.88	2	25.98	25.80	6	6,320	0.09%
2022/02/22	12	25.57	1	25.90	25.95	11	6,313	0.17%
2022/02/21	3	25.67	0	0.00	25.70	3	6,297	0.05%
2022/02/18	0	0.00	1	25.80	25.70	-1	6,347	-0.02%
2022/02/17	1	25.75	0	0.00	25.85	1	6,524	0.02%
2022/02/15	1	25.25	0	0.00	25.20	1	6,557	0.02%
2022/02/11	3.1	25.70	20	25.73	25.80	-16.9	6,549	-0.26%
2022/02/10	1	25.75	0	0.00	25.90	1	6,598	0.02%
2022/02/09	0	0.00	0.7	25.60	25.85	-0.7	6,591	-0.01%
2022/02/08	1.2	25.55	0	0.00	25.50	1.2	6,565	0.02%
2022/02/07	0	0.00	2	25.35	25.40	-2	6,583	-0.03%
2022/01/26	0	0.00	12	25.20	25.20	-12	6,552	-0.18%
2022/01/25	2	25.00	0	0.00	25.45	2	6,548	0.03%
2022/01/24	0	0.00	11.2	25.41	25.45	-11.2	6,480	-0.17%
2022/01/21	24	25.11	0	0.00	25.15	24	6,444	0.37%
2022/01/20	0	0.00	1.6	25.36	25.45	-1.6	6,241	-0.03%
2022/01/19	0	0.00	1	25.25	25.15	-1	6,277	-0.02%
2022/01/18	1	25.25	2	25.25	25.15	-1	6,291	-0.02%
2022/01/17	2.1	24.93	0	0.00	24.95	2.1	6,308	0.03%
2022/01/14	0	25.05	0	0.00	25.00	0	6,525	0.00%
2022/01/10	1	25.25	0	0.00	25.45	1	6,862	0.01%
2022/01/07	5	24.97	0	0.00	24.95	5	6,894	0.07%
2022/01/06	1	24.90	0	0.00	25.10	1	6,892	0.01%
2022/01/05	7.2	24.83	10	24.80	24.75	-2.8	6,948	-0.04%
2022/01/04	2	25.00	0	0.00	25.00	2	7,069	0.03%
2022/01/03	9	25.00	1	25.10	25.00	8	7,311	0.11%
2021/12/30	1.1	24.95	0	0.00	24.95	1.1	7,612	0.02%
2021/12/29	0	0.00	1	24.90	25.05	-1	7,851	-0.01%
2021/12/28	2	24.90	66	24.95	25.00	-64	7,923	-0.81%
2021/12/27	1	25.00	3.3	24.86	25.00	-2.3	8,077	-0.03%
2021/12/24	11	24.95	0	0.00	25.00	11	8,212	0.13%
2021/12/23	1	24.90	0	0.00	24.85	1	8,364	0.01%
2021/12/22	0.4	24.96	0	0.00	24.90	0.4	8,529	0.00%
2021/12/20	3.5	24.89	0	0.00	24.95	3.5	8,879	0.04%
2021/12/17	2	25.10	0	0.00	25.30	2	8,975	0.02%
2021/12/16	1	25.25	0	0.00	25.50	1	9,149	0.01%
2021/12/10	0.2	25.55	1	25.50	25.55	-0.9	9,639	-0.01%
2021/12/08	2	25.50	1	25.55	25.45	1	9,645	0.01%
2021/12/07	1	25.50	0	0.00	25.65	1	9,574	0.01%
2021/12/06	1.6	25.52	2	25.55	25.55	-0.4	9,541	0.00%
2021/12/03	0.2	25.63	1.9	25.63	25.65	-1.8	9,526	-0.02%
2021/12/02	10.1	25.46	32	25.38	25.55	-21.9	9,556	-0.23%
2021/12/01	0	0.00	1	26.30	26.25	-1	9,249	-0.01%
2021/11/30	1.1	26.04	4	26.30	25.80	-3	9,270	-0.03%
2021/11/29	0.1	25.80	1	26.00	26.05	-0.9	9,038	-0.01%
2021/11/26	6	25.83	0	0.00	25.80	6	9,017	0.07%
2021/11/25	1.1	25.96	2	26.05	26.00	-0.9	9,068	-0.01%
2021/11/24	2.1	25.80	0	0.00	25.95	2.1	9,098	0.02%
2021/11/23	4	25.75	1	25.80	25.80	3	9,094	0.03%
2021/11/19	9	26.14	1.3	26.16	26.10	7.7	9,093	0.08%
2021/11/18	3.1	26.45	0	0.00	26.45	3.1	9,151	0.03%
2021/11/17	3	26.65	3	26.70	26.85	0	9,175	0.00%
2021/11/16	0	0.00	8	26.85	27.00	-8	9,197	-0.09%
2021/11/15	0	0.00	1	26.60	26.65	-1	9,150	-0.01%
2021/11/12	10	26.55	0.5	26.55	26.50	9.5	9,215	0.10%
2021/11/11	1	26.35	0	0.00	26.40	1	9,300	0.01%
2021/11/10	1	26.25	0	0.00	26.35	1	9,346	0.01%
2021/11/08	0.5	26.30	2.2	26.30	26.45	-1.7	9,466	-0.02%
2021/11/01	0	0.00	1	26.40	26.55	-1	9,732	-0.01%
2021/10/29	3	26.52	3	26.50	26.55	0	9,733	0.00%
2021/10/27	0	0.00	6	26.88	26.95	-6	9,796	-0.06%
2021/10/26	0	0.00	13.1	26.80	26.80	-13.1	9,863	-0.13%
2021/10/25	1	26.75	5.1	26.76	26.75	-4.1	9,864	-0.04%
2021/10/22	2	26.90	7	26.84	26.90	-5	9,923	-0.05%
2021/10/21	0	0.00	2	26.45	26.35	-2	9,742	-0.02%
2021/10/20	2	26.55	0	0.00	26.45	2	9,819	0.02%
2021/10/19	0	0.00	1.2	26.30	26.20	-1.2	9,844	-0.01%
2021/10/18	0	0.00	4	26.40	26.45	-4	9,968	-0.04%
2021/10/15	1	26.35	5	26.47	26.55	-4	10,109	-0.04%
2021/10/14	0.1	26.45	42	26.46	26.50	-41.9	10,215	-0.41%
2021/10/13	2	26.65	5	26.65	26.50	-3	10,491	-0.03%
2021/10/12	1	26.70	3	26.50	26.65	-2	10,884	-0.02%
2021/10/08	9.1	26.70	15.3	26.57	26.70	-6.2	11,941	-0.05%
2021/10/07	7	26.55	16	26.56	26.30	-9	12,287	-0.07%
2021/10/06	0	25.85	28	26.07	26.20	-28	12,402	-0.23%
2021/10/05	1	25.80	13	25.71	25.75	-12	12,498	-0.10%
2021/10/04	0	0.00	5	25.89	25.85	-5	12,695	-0.04%
2021/10/01	2	25.35	6	25.48	25.55	-4	12,818	-0.03%
2021/09/30	1	25.60	2	25.75	25.80	-1	13,111	-0.01%
2021/09/29	9.1	25.98	4	25.90	26.00	5.1	13,206	0.04%
2021/09/28	2	26.15	7	26.27	26.40	-5	13,201	-0.04%
2021/09/27	2	26.25	9	26.03	26.10	-7	13,252	-0.05%
2021/09/24	2.2	25.71	290	25.78	25.75	-287.8	13,157	-2.19%	大賣/鉅額交易
2021/09/23	10	25.62	1,667	25.66	25.50	-1,657	13,117	-12.63%	大賣/鉅額交易
2021/09/22	2	24.78	24	25.13	25.40	-22	12,870	-0.17%
2021/09/17	0	0.00	6.1	24.85	24.90	-6.1	12,619	-0.05%
2021/09/16	0.1	24.65	2	24.88	24.90	-1.9	12,526	-0.02%
2021/09/15	0.2	24.80	5.7	24.91	24.85	-5.5	12,619	-0.04%
2021/09/14	0.3	24.72	10	24.71	24.65	-9.7	12,677	-0.08%
2021/09/13	0	0.00	7.1	24.59	24.70	-7.1	12,802	-0.06%
2021/09/10	1	24.50	3	24.47	24.55	-2	12,981	-0.02%
2021/09/09	1.2	24.50	3	24.45	24.50	-1.9	13,274	-0.01%
2021/09/08	6	24.43	22	24.45	24.45	-16	13,390	-0.12%
2021/09/07	0	0.00	11	24.48	24.75	-11	13,396	-0.08%
2021/09/06	3	24.38	0	0.00	24.15	3	13,313	0.02%
2021/09/03	1	24.20	1	24.40	24.45	0	13,358	0.00%
2021/09/02	2.2	24.28	0	0.00	24.35	2.2	13,409	0.02%
2021/09/01	0	0.00	4	24.30	24.35	-4	13,557	-0.03%
2021/08/31	10	24.25	3	24.10	24.30	7	13,532	0.05%
2021/08/30	0	0.00	2	24.00	24.35	-2	13,500	-0.01%
2021/08/27	0.2	24.20	5	24.10	24.20	-4.8	13,513	-0.04%
2021/08/26	3	24.00	0	0.00	24.15	3	13,505	0.02%
2021/08/25	0.3	24.23	3.2	24.19	24.20	-2.8	13,489	-0.02%
2021/08/24	3.1	24.40	17	24.30	24.30	-13.9	13,505	-0.10%
2021/08/23	0.1	24.00	4	24.10	24.15	-3.9	13,481	-0.03%
2021/08/20	1	23.80	4	23.94	23.90	-3	13,484	-0.02%
2021/08/19	5.1	23.67	1	23.75	23.80	4.1	13,678	0.03%
2021/08/18	0.2	23.70	4	23.58	23.75	-3.8	13,702	-0.03%
2021/08/17	3	23.60	0	0.00	23.70	3	13,637	0.02%
2021/08/16	0	0.00	4.1	23.65	23.75	-4.1	13,582	-0.03%
2021/08/13	4	23.53	13.2	23.68	23.75	-9.2	13,581	-0.07%
2021/08/12	43.2	23.35	4	23.45	23.50	39.2	13,564	0.29%
2021/08/11	6.1	23.15	42	23.20	23.20	-35.9	13,529	-0.27%
2021/08/10	3.8	23.43	0	0.00	23.55	3.8	13,486	0.03%
2021/08/09	21.1	23.37	0	0.00	23.40	21.1	13,633	0.15%
2021/08/06	2.2	23.46	2	23.63	23.70	0.2	13,701	0.00%
2021/08/05	16	23.44	0	0.00	23.40	16	13,996	0.11%
2021/08/04	2	23.48	0	0.00	23.50	2	14,382	0.01%
2021/08/03	2.3	23.36	5	23.60	23.60	-2.7	14,654	-0.02%
2021/08/02	0.1	23.50	0	0.00	23.55	0.1	14,750	0.00%
2021/07/30	15	23.39	7.2	23.40	23.45	7.9	14,758	0.05%
2021/07/29	1	23.65	2.1	23.70	23.55	-1.1	14,764	-0.01%
2021/07/28	11	23.69	2	23.63	23.65	9	14,866	0.06%
2021/07/27	4.2	23.81	0.2	23.90	23.85	4	15,167	0.03%
2021/07/26	3	23.85	3	23.85	24.00	0	15,295	0.00%
2021/07/23	21.5	23.70	3	23.97	23.65	18.5	15,175	0.12%
2021/07/22	20	23.61	0	0.00	23.80	20	15,149	0.13%
2021/07/21	7	23.72	24	23.78	23.80	-17	15,040	-0.11%
2021/07/20	1.1	23.50	0	0.00	23.55	1.1	15,016	0.01%
2021/07/19	25	23.54	2	23.55	23.55	23	14,951	0.15%
2021/07/16	34	23.87	29.1	23.89	23.85	4.9	14,964	0.03%
2021/07/15	66.1	24.07	11	24.58	24.05	55.1	14,831	0.37%
2021/07/14	34.3	27.08	36	27.14	27.15	-1.7	13,800	-0.01%
2021/07/13	2.4	27.04	6	27.00	27.05	-3.6	13,424	-0.03%
2021/07/12	10.1	27.20	18	27.27	27.15	-7.9	13,140	-0.06%
2021/07/09	2.2	27.28	38	27.35	27.50	-35.8	12,945	-0.28%
2021/07/08	1	27.40	12	27.44	27.45	-11	12,913	-0.09%
2021/07/07	0.8	27.40	8	27.42	27.40	-7.2	12,932	-0.06%
2021/07/06	14	27.11	4.2	27.12	27.20	9.8	12,823	0.08%
2021/07/05	28	26.90	4	26.89	27.00	24	13,021	0.18%
2021/07/02	4	26.76	74	26.75	26.75	-70	13,328	-0.53%
2021/07/01	5	26.31	3	26.38	26.20	2	13,347	0.01%
2021/06/30	0	0.00	56	26.16	26.25	-56	13,631	-0.41%
2021/06/29	6	25.70	3	25.68	25.70	3	14,084	0.02%
2021/06/28	3	25.75	0	0.00	25.75	3	15,538	0.02%
2021/06/25	35	25.80	2	25.78	25.70	33	16,044	0.21%
2021/06/24	3.2	25.68	11	25.75	25.70	-7.8	16,494	-0.05%
2021/06/23	0	0.00	20	25.50	25.70	-20	16,586	-0.12%
2021/06/22	10	25.46	1	25.60	25.35	9	16,683	0.05%
2021/06/21	15	25.62	0	0.00	25.50	15	16,698	0.09%
2021/06/18	8.2	26.20	2	26.10	26.15	6.2	16,852	0.04%
2021/06/17	0	0.00	1	26.00	26.10	-1	17,017	-0.01%
2021/06/16	4.1	25.37	0	0.00	25.35	4.1	18,026	0.02%
2021/06/15	3.2	25.30	0	0.00	25.40	3.2	18,265	0.02%
2021/06/11	2	25.20	1	25.30	25.25	1	18,595	0.01%
2021/06/09	23	25.27	0	0.00	25.20	23	18,933	0.12%
2021/06/08	10	25.75	1	25.75	25.70	9	18,954	0.05%
2021/06/07	5	25.76	0.1	25.75	25.70	4.9	19,183	0.03%
2021/06/04	12	25.89	0	0.00	25.80	12	19,438	0.06%
2021/06/03	0	0.00	2	26.10	26.15	-2	20,076	-0.01%
2021/06/01	10	26.10	3.1	26.10	26.20	6.9	20,850	0.03%
2021/05/31	4	25.86	2.1	25.94	25.85	1.9	20,947	0.01%
2021/05/28	1	25.80	3	25.80	25.70	-2	21,031	-0.01%
2021/05/26	590	25.86	3	26.03	26.00	587	21,288	2.76%	大買/鉅額交易
2021/05/25	763	25.74	16	25.73	25.75	747	21,521	3.47%	大買/鉅額交易
2021/05/24	600	25.59	14	25.58	25.65	586	22,109	2.65%	大買/鉅額交易
2021/05/21	0	0.00	5	25.65	25.75	-5	23,142	-0.02%
2021/05/20	8	25.31	5	25.69	25.30	3	23,252	0.01%
2021/05/19	6	25.09	5	25.10	25.10	1	23,261	0.00%
2021/05/18	16	25.01	7	24.81	25.15	9	23,373	0.04%
2021/05/17	6	24.39	13	24.50	24.35	-7	23,614	-0.03%
2021/05/14	11	25.01	1	24.95	24.95	10	23,481	0.04%
2021/05/13	5	24.89	1	25.05	24.80	4	23,351	0.02%
2021/05/12	12	25.38	13	25.45	25.55	-1	23,026	0.00%
2021/05/11	0	0.00	5	26.50	26.30	-5	22,649	-0.02%
2021/05/10	4	26.54	2	26.55	26.55	2	22,416	0.01%
2021/05/07	3.3	26.75	0	0.00	26.85	3.3	22,510	0.01%
2021/05/06	17	26.77	2	26.73	26.60	15	22,746	0.07%
2021/05/05	8	26.60	18	26.85	26.70	-10	22,990	-0.04%
2021/05/04	13	26.11	39	26.08	26.55	-26	22,920	-0.11%
2021/05/03	5.2	27.00	7	26.90	26.70	-1.8	22,624	-0.01%
2021/04/29	6.1	27.20	11	27.20	27.15	-4.9	22,537	-0.02%
2021/04/28	4	27.11	7	27.17	27.25	-3	22,563	-0.01%
2021/04/27	2	27.13	14	27.11	27.15	-12	22,683	-0.05%
2021/04/26	7	27.14	5	27.15	27.15	2	22,628	0.01%
2021/04/23	38	27.09	8	27.11	27.10	30	22,588	0.13%
2021/04/22	6	27.33	28	27.40	27.30	-22	22,673	-0.10%
2021/04/21	18.2	27.47	11	27.45	27.45	7.2	22,526	0.03%
2021/04/20	25	27.31	9	27.33	27.35	16	22,278	0.07%
2021/04/19	5.2	27.26	26	27.16	27.30	-20.8	22,218	-0.09%
2021/04/16	10	27.00	12	27.05	27.10	-2	22,104	-0.01%
2021/04/15	1	26.75	4	26.85	26.90	-3	22,159	-0.01%
2021/04/14	10	26.79	30	26.73	26.75	-20	22,145	-0.09%
2021/04/13	34	27.10	14	27.10	27.00	20	22,064	0.09%
2021/04/12	46	27.26	8	27.33	27.30	38	21,876	0.17%
2021/04/09	5	27.33	12	27.41	27.55	-7	21,705	-0.03%
2021/04/08	11	27.27	14	27.14	27.35	-3	21,322	-0.01%
2021/04/07	19	26.86	17	26.93	26.95	2	20,878	0.01%
2021/04/06	28	26.82	10	26.80	27.10	18	20,638	0.09%
2021/04/01	21	26.70	14	26.70	26.75	7	20,256	0.03%
2021/03/31	175	27.49	34	27.14	27.00	141	19,621	0.72%	大買/鉅額交易
2021/03/30	15	27.40	209.1	27.14	27.50	-194.1	18,180	-1.07%	大賣/鉅額交易
2021/03/29	13	27.26	104	26.84	27.25	-91	17,750	-0.51%	大賣/
2021/03/26	8	26.59	4	26.70	26.60	4	17,386	0.02%
2021/03/25	9	26.68	105	26.79	26.80	-96	17,290	-0.56%	大賣/
2021/03/24	8.1	26.81	410	26.90	26.95	-401.9	17,247	-2.33%	大賣/鉅額交易
2021/03/23	512.1	26.81	613.5	26.61	27.00	-101.4	17,127	-0.59%	大買/大賣/鉅額交易
2021/03/22	53	26.99	521	26.94	26.85	-468	16,911	-2.77%	大賣/鉅額交易
2021/03/19	29	27.17	32.4	27.14	27.05	-3.4	16,544	-0.02%
2021/03/18	5	26.59	103	26.55	26.55	-98	15,502	-0.63%	大賣/
2021/03/17	511	26.32	234	26.08	26.35	277	15,351	1.80%	大買/大賣/鉅額交易
2021/03/16	1,200	25.92	9	25.92	25.85	1,191	15,256	7.81%	大買/鉅額交易
2021/03/15	7	25.74	8	25.69	25.65	-1	15,143	-0.01%
2021/03/12	14	25.88	1	25.90	25.90	13	15,044	0.09%
2021/03/11	11	25.72	7	25.67	25.80	4	15,014	0.03%
2021/03/10	19	25.82	1	25.75	25.65	18	14,885	0.12%
2021/03/09	39.1	25.93	23.5	25.93	26.00	15.6	14,709	0.11%
2021/03/08	7.1	25.37	15	25.55	25.70	-7.9	14,136	-0.06%
2021/03/05	14	24.76	8	24.99	25.20	6	13,665	0.04%
2021/03/04	31	24.79	29	24.81	24.85	2	13,713	0.01%
2021/03/03	4	24.69	4	24.73	24.80	0	13,675	0.00%
2021/03/02	19	24.76	35	24.66	24.60	-16	13,577	-0.12%
2021/02/26	14.5	24.74	19	24.84	24.80	-4.5	13,429	-0.03%
2021/02/25	13	25.02	72	24.87	25.00	-59	13,189	-0.45%
2021/02/24	52	24.98	20.6	24.94	25.00	31.4	12,939	0.24%
2021/02/23	68	24.71	65	24.54	24.90	3	12,318	0.02%
2021/02/22	3	23.65	32	23.68	23.80	-29	11,305	-0.26%
2021/02/19	42	23.36	0.5	23.30	23.60	41.5	11,220	0.37%
2021/02/18	4	23.24	5	23.20	23.20	-1	11,179	-0.01%
2021/02/17	26.5	23.11	2	23.15	23.15	24.5	11,127	0.22%
2021/02/05	8.6	23.19	0	0.00	23.15	8.6	10,911	0.08%
2021/02/04	2	23.30	0	0.00	23.25	2	10,989	0.02%
2021/02/03	11	23.20	0	0.00	23.30	11	11,318	0.10%
2021/02/02	7	23.26	0	0.00	23.30	7	11,332	0.06%
2021/02/01	2	23.23	1	23.20	23.30	1	11,356	0.01%
2021/01/29	50	23.66	6	23.48	23.25	44	11,330	0.39%
2021/01/28	8	23.89	12	24.00	24.00	-4	11,137	-0.04%
2021/01/27	12	23.85	51	23.89	23.95	-39	10,909	-0.36%
2021/01/26	5	23.10	0	0.00	23.10	5	10,568	0.05%
2021/01/25	2	23.28	1	23.10	23.35	1	10,576	0.01%
2021/01/22	2	22.78	2	22.85	23.10	0	10,626	0.00%
2021/01/21	5	22.83	2	22.98	22.80	3	10,726	0.03%
2021/01/20	18.5	23.13	0	0.00	22.90	18.5	10,762	0.17%
2021/01/19	5	23.51	2	23.65	23.50	3	10,574	0.03%
2021/01/18	7.1	23.39	2	23.40	23.50	5.1	10,529	0.05%
2021/01/15	12.1	23.86	11	23.84	23.70	1.1	10,413	0.01%
2021/01/14	4	23.80	2.2	23.84	23.80	1.8	10,280	0.02%
2021/01/13	5	23.71	20	23.70	23.70	-15	10,194	-0.15%
2021/01/12	6	23.73	0	0.00	23.65	6	10,194	0.06%
2021/01/11	5.1	23.67	1	23.70	23.75	4.1	10,101	0.04%
2021/01/08	7.1	23.70	5	23.70	23.85	2.1	10,102	0.02%
2021/01/07	18	23.75	4	23.75	23.75	14	9,987	0.14%
2021/01/06	26	23.91	3	23.85	23.80	23	9,970	0.23%
2021/01/05	3	23.95	1	24.00	24.00	2	9,888	0.02%
2021/01/04	10	24.17	24	24.15	24.05	-14	9,984	-0.14%
2020/12/31	2	23.93	0	0.00	24.00	2	9,917	0.02%
2020/12/30	2	23.90	14	24.10	24.05	-12	9,986	-0.12%
2020/12/29	18	24.10	1	24.00	24.00	17	9,957	0.17%
2020/12/28	7	24.04	13	24.10	24.10	-6	10,014	-0.06%
2020/12/25	4	24.00	0	0.00	23.95	4	9,977	0.04%
2020/12/24	1	23.75	1	23.75	23.90	0	9,970	0.00%
2020/12/23	6	23.50	0	0.00	23.75	6	9,929	0.06%
2020/12/22	14.1	23.70	1	23.80	23.60	13.1	9,902	0.13%
2020/12/21	3	23.70	6	23.71	23.85	-3	10,031	-0.03%
2020/12/18	16	23.90	0	0.00	23.70	16	10,012	0.16%
2020/12/17	3	23.98	2	24.00	24.00	1	9,867	0.01%
2020/12/16	1	23.95	13	24.22	24.25	-12	9,836	-0.12%
2020/12/15	8	23.96	15	24.25	23.90	-7	9,814	-0.07%
2020/12/14	1	24.25	6	24.17	24.20	-5	9,753	-0.05%
2020/12/11	5.5	23.85	18	23.88	24.00	-12.5	9,696	-0.13%
2020/12/10	22	24.27	12	24.12	24.10	10	9,600	0.10%
2020/12/09	3	24.20	18	24.20	24.20	-15	9,390	-0.16%
2020/12/08	3	24.05	14	24.13	24.10	-11	9,296	-0.12%
2020/12/07	0	0.00	23	23.94	24.00	-23	9,164	-0.25%
2020/12/04	2	23.65	34	23.66	23.75	-32	9,118	-0.35%
2020/12/03	0	0.00	11	23.64	23.65	-11	9,059	-0.12%
2020/12/02	6	23.30	1	23.30	23.55	5	8,976	0.06%
2020/12/01	4	23.10	12	23.23	23.35	-8	9,015	-0.09%
2020/11/30	11	23.41	8	23.44	23.30	3	9,031	0.03%
2020/11/27	6	23.20	14	23.25	23.35	-8	8,804	-0.09%
2020/11/26	4	23.14	0	0.00	23.15	4	8,807	0.05%
2020/11/25	9	23.18	10	23.10	23.15	-1	9,013	-0.01%
2020/11/24	7	23.20	1	23.20	23.20	6	9,154	0.07%
2020/11/23	1	22.90	3	23.17	23.15	-2	9,077	-0.02%
2020/11/20	8	22.96	4	22.93	22.90	4	9,038	0.04%
2020/11/19	0	0.00	2	23.05	23.00	-2	9,127	-0.02%
2020/11/18	0	0.00	1	23.00	23.10	-1	9,209	-0.01%
2020/11/17	2	22.95	0	0.00	22.85	2	9,224	0.02%
2020/11/16	22	23.00	59	22.99	22.90	-37	9,483	-0.39%
2020/11/13	11	22.65	9	22.82	22.90	2	9,559	0.02%
2020/11/12	69	22.66	10	22.74	22.80	59	9,589	0.62%
2020/11/11	6	22.54	66	22.94	23.00	-60	9,558	-0.63%
2020/11/10	0	0.00	3	22.23	22.30	-3	9,411	-0.03%
2020/11/09	9	22.29	4	22.30	22.25	5	9,643	0.05%
2020/11/02	8	22.23	26	22.44	22.45	-18	9,985	-0.18%
2020/10/30	5	22.45	36	22.45	22.60	-31	10,070	-0.31%
2020/10/29	15	22.50	5	22.21	22.40	10	10,107	0.10%
2020/10/28	5	22.30	32	22.32	22.25	-27	10,076	-0.27%
2020/10/27	11	21.98	0	0.00	21.95	11	10,110	0.11%
2020/10/26	1	21.85	0	0.00	21.90	1	10,169	0.01%
2020/10/23	2	21.65	0	0.00	21.75	2	10,300	0.02%
2020/10/22	4	21.66	0	0.00	21.60	4	10,520	0.04%
2020/10/21	3	21.72	0	0.00	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	7	21.87	0	0.00	21.75	7	10,893	0.06%
2020/10/16	13	21.90	1	21.95	21.80	12	11,094	0.11%
2020/10/15	1	22.20	0	0.00	22.15	1	11,217	0.01%
2020/10/14	2	22.13	0	0.00	22.00	2	11,312	0.02%
2020/10/13	7	21.81	0	0.00	21.75	7	11,503	0.06%
2020/10/12	11	21.90	1	22.05	22.00	10	11,797	0.08%
2020/10/08	25	22.04	3	22.05	22.05	22	12,236	0.18%
2020/10/07	3	22.05	0	0.00	22.00	3	12,667	0.02%
2020/10/06	31	22.10	2	22.10	22.15	29	12,793	0.23%
2020/10/05	8	22.11	0	0.00	22.05	8	12,939	0.06%
2020/09/29	3	22.27	4	22.35	22.25	-1	13,288	-0.01%
2020/09/28	24	22.31	1	22.35	22.30	23	13,582	0.17%
2020/09/25	32	21.85	0	0.00	22.00	32	13,772	0.23%
2020/09/24	5	21.92	106	21.73	21.70	-101	13,923	-0.73%	大賣/鉅額交易
2020/09/23	30	22.36	0	0.00	22.35	30	13,982	0.21%
2020/09/22	2	22.60	2	22.58	22.55	0	14,044	0.00%
2020/09/21	50	22.90	0	0.00	22.80	50	14,169	0.35%
2020/09/18	3	22.92	1	22.90	23.05	2	14,270	0.01%
2020/09/17	9	22.86	2	22.93	22.90	7	14,279	0.05%
2020/09/16	4	23.04	0	0.00	23.00	4	14,363	0.03%
2020/09/15	2	22.98	5	23.09	22.95	-3	14,454	-0.02%
2020/09/14	3	22.83	3	22.85	22.80	0	14,785	0.00%
2020/09/11	1	22.65	0	0.00	22.75	1	14,834	0.01%
2020/09/10	2	22.75	0	0.00	22.85	2	14,878	0.01%
2020/09/09	5	22.60	2	22.65	22.60	3	14,990	0.02%
2020/09/08	2	22.80	0	0.00	22.80	2	14,955	0.01%
2020/09/07	4	22.98	0	0.00	23.00	4	14,996	0.03%
2020/09/04	56	22.78	1	22.80	22.80	55	15,093	0.36%
2020/09/03	4	23.04	0	0.00	22.95	4	15,063	0.03%
2020/09/02	6	23.04	0	0.00	23.10	6	15,202	0.04%
2020/09/01	1	22.85	0	0.00	22.85	1	15,223	0.01%
2020/08/31	16	22.98	5	22.95	22.75	11	15,229	0.07%
2020/08/28	7	23.03	3	23.17	23.05	4	15,099	0.03%
2020/08/27	1	22.85	0	0.00	22.85	1	15,041	0.01%
2020/08/26	4	22.80	5	22.81	22.90	-1	15,073	-0.01%
2020/08/25	7	22.84	0	0.00	22.90	7	15,050	0.05%
2020/08/24	9	22.78	2	22.75	22.75	7	15,084	0.05%
2020/08/21	4	22.86	1	22.90	22.85	3	15,000	0.02%
2020/08/20	26	22.38	18	22.47	22.50	8	14,923	0.05%
2020/08/19	6	23.26	3	23.27	23.25	3	14,684	0.02%
2020/08/18	11	23.38	3	23.48	23.50	8	14,525	0.06%
2020/08/17	4	23.68	0	0.00	23.60	4	14,438	0.03%
2020/08/14	7	23.64	1	23.65	23.65	6	14,423	0.04%
2020/08/13	6	23.88	0	0.00	23.95	6	14,310	0.04%
2020/08/12	13	24.08	3	24.07	23.90	10	14,116	0.07%
2020/08/11	16	24.34	11	24.20	24.15	5	14,196	0.04%
2020/08/10	15	24.55	3	24.55	24.75	12	14,068	0.09%
2020/08/07	3	24.53	6	24.48	24.50	-3	14,027	-0.02%
2020/08/06	7	24.66	0	0.00	24.60	7	14,076	0.05%
2020/08/05	22	24.69	5	24.55	24.50	17	14,026	0.12%
2020/08/04	12	24.36	3	24.37	24.35	9	13,895	0.06%
2020/08/03	7	24.50	5	24.41	24.35	2	13,933	0.01%
2020/07/31	5	24.59	2	24.55	25.00	3	13,780	0.02%
2020/07/30	2	24.58	32	24.56	24.85	-30	13,651	-0.22%
2020/07/29	2	24.63	1	24.60	24.60	1	13,592	0.01%
2020/07/28	4	24.60	2	24.55	24.65	2	13,528	0.01%
2020/07/27	51	24.81	1	24.55	24.40	50	13,405	0.37%
2020/07/24	5	24.98	0	0.00	24.80	5	13,342	0.04%
2020/07/23	5	24.90	4	25.08	25.00	1	13,156	0.01%
2020/07/22	13	24.87	2	24.80	24.80	11	13,031	0.08%
2020/07/21	15	25.05	5	25.24	25.05	10	12,833	0.08%
2020/07/20	2	24.75	3	24.97	25.15	-1	12,715	-0.01%
2020/07/17	9	24.88	2	25.30	24.75	7	12,575	0.06%
2020/07/16	17.5	25.32	4	25.15	25.15	13.5	12,331	0.11%
2020/07/15	25	25.52	2	25.50	25.60	23	12,009	0.19%
2020/07/14	11	27.97	22	28.07	27.70	-11	11,463	-0.10%
2020/07/13	2	27.55	45	27.65	27.45	-43	11,018	-0.39%
2020/07/10	5.5	27.02	4	27.19	27.25	1.5	10,893	0.01%
2020/07/09	2	27.90	4	27.80	27.70	-2	10,775	-0.02%
2020/07/08	2	27.05	2	27.33	27.25	0	10,480	0.00%
2020/07/07	4	27.26	10	27.53	27.25	-6	10,340	-0.06%
2020/07/06	4	27.39	6	27.58	27.60	-2	10,047	-0.02%
2020/07/03	6	27.35	4	27.30	27.50	2	9,873	0.02%
2020/07/02	7	26.45	5	26.65	27.15	2	9,802	0.02%
2020/07/01	3	26.07	4	26.03	25.95	-1	9,703	-0.01%
2020/06/30	2	25.25	1	25.40	25.10	1	9,641	0.01%
2020/06/29	0	0.00	8	25.64	25.45	-8	9,638	-0.08%
2020/06/24	8	25.70	2	26.10	25.70	6	9,564	0.06%
2020/06/23	0	0.00	2	25.95	25.90	-2	9,486	-0.02%
2020/06/22	2	26.15	0	0.00	26.00	2	9,464	0.02%
2020/06/19	5	25.60	0	0.00	25.80	5	9,486	0.05%
2020/06/18	4	25.68	0	0.00	25.80	4	9,160	0.04%
2020/06/17	2	25.90	6	25.95	25.95	-4	9,094	-0.04%
2020/06/16	0	0.00	3	25.57	25.80	-3	9,196	-0.03%
2020/06/15	3	25.25	0	0.00	25.15	3	9,246	0.03%
2020/06/12	8	25.31	16	25.11	25.60	-8	9,247	-0.09%
2020/06/11	11	25.69	11	25.82	25.55	0	9,301	0.00%
2020/06/10	8	26.06	11	26.00	26.05	-3	9,278	-0.03%
2020/06/09	4	26.06	7	26.10	26.15	-3	9,398	-0.03%
2020/06/08	1	25.75	3	25.67	25.65	-2	9,302	-0.02%
2020/06/05	6	25.49	1	25.50	25.50	5	9,283	0.05%
2020/06/04	0	0.00	1	25.30	25.40	-1	9,301	-0.01%
2020/06/03	6	25.27	2	25.40	25.25	4	9,265	0.04%
2020/06/02	0	0.00	3	24.93	24.90	-3	9,135	-0.03%
2020/06/01	7	24.69	1	24.80	24.70	6	9,080	0.07%
2020/05/29	0	0.00	1	24.25	24.40	-1	9,060	-0.01%
2020/05/28	2	24.20	1	24.50	24.30	1	8,916	0.01%
2020/05/27	0	0.00	2	24.30	24.40	-2	9,035	-0.02%
2020/05/26	0	0.00	8	24.24	24.15	-8	9,082	-0.09%
2020/05/25	0	0.00	3	23.97	24.10	-3	8,993	-0.03%
2020/05/22	4	23.75	0	0.00	23.70	4	8,987	0.04%
2020/05/21	9	24.01	44	24.10	24.15	-35	9,050	-0.39%
2020/05/20	2	24.05	1	24.05	23.95	1	9,034	0.01%
2020/05/19	41	23.79	1	24.05	23.75	40	9,061	0.44%
2020/05/18	5	23.70	12	23.98	23.60	-7	9,018	-0.08%
2020/05/15	0	0.00	3	23.52	23.60	-3	8,869	-0.03%
2020/05/14	0	0.00	1	23.55	23.55	-1	8,810	-0.01%
2020/05/13	4	23.36	0	0.00	23.50	4	8,735	0.05%
2020/05/12	2	23.35	0	0.00	23.30	2	8,679	0.02%
2020/05/11	1	23.50	1	23.50	23.50	0	8,665	0.00%
2020/05/08	1	23.35	1	23.55	23.45	0	8,685	0.00%
2020/05/07	0	0.00	1	23.25	23.00	-1	8,550	-0.01%
2020/05/06	1	22.85	0	0.00	22.85	1	8,618	0.01%
2020/05/05	1	23.10	0	0.00	23.05	1	8,581	0.01%
2020/05/04	2	23.00	1	23.05	23.10	1	8,578	0.01%
2020/04/30	0	0.00	2	23.48	23.50	-2	8,531	-0.02%
2020/04/29	0	0.00	4	23.54	23.35	-4	8,469	-0.05%
2020/04/27	0	0.00	2	23.48	23.50	-2	8,752	-0.02%
2020/04/24	0	0.00	10	23.20	23.10	-10	8,652	-0.12%
2020/04/23	1	23.00	0	0.00	23.00	1	8,677	0.01%
2020/04/22	1	23.05	1	23.25	23.30	0	8,679	0.00%
2020/04/21	0	0.00	4	23.20	23.40	-4	8,653	-0.05%
2020/04/17	0	0.00	2	23.63	23.60	-2	8,553	-0.02%
2020/04/16	1	23.45	1	23.55	23.55	0	8,536	0.00%
2020/04/15	3	23.60	1	23.65	23.65	2	8,456	0.02%
2020/04/14	0	0.00	2	23.60	23.55	-2	8,368	-0.02%
2020/04/13	2	23.05	0	0.00	23.45	2	8,312	0.02%
2020/04/10	0	0.00	2	23.65	23.15	-2	8,281	-0.02%
2020/04/08	1	23.20	0	0.00	23.20	1	8,285	0.01%
2020/04/07	6	23.51	3	23.72	23.30	3	8,251	0.04%
2020/04/06	12	23.41	15	23.60	23.60	-3	8,128	-0.04%
2020/03/31	0	0.00	1	22.45	23.30	-1	7,818	-0.01%
2020/03/27	0	0.00	3	22.20	21.75	-3	7,627	-0.04%
2020/03/26	1	21.90	6	21.74	21.60	-5	7,590	-0.07%
2020/03/25	2	22.40	1	22.60	21.60	1	7,666	0.01%
2020/03/24	2	21.08	2	21.55	21.00	0	7,515	0.00%
2020/03/23	1	19.85	1	20.15	19.85	0	7,513	0.00%
2020/03/20	0	0.00	5	20.41	20.60	-5	7,543	-0.07%
2020/03/19	2	19.15	4	19.18	18.75	-2	7,398	-0.03%
2020/03/18	1	19.70	1	20.15	19.90	0	7,231	0.00%
2020/03/17	1	20.00	0	0.00	19.90	1	7,139	0.01%
2020/03/16	3	20.68	0	0.00	20.35	3	6,995	0.04%
2020/03/13	1	20.20	0.4	21.05	21.20	0.6	6,904	0.01%
2020/03/12	2	21.68	2	21.90	21.65	0	6,660	0.00%
2020/03/10	2	22.35	73	22.31	22.50	-71	6,500	-1.09%
2020/03/09	1	22.85	0	0.00	22.85	1	6,390	0.02%
2020/03/04	0	0.00	14	23.14	23.15	-14	6,270	-0.22%
2020/03/03	0	0.00	10	22.90	22.85	-10	6,208	-0.16%
2020/03/02	2	22.45	0	0.00	22.70	2	6,246	0.03%
2020/02/27	0	0.00	1	23.00	22.95	-1	6,269	-0.02%
2020/02/24	1	22.95	9	23.07	22.95	-8	6,201	-0.13%
2020/02/21	0	0.00	6	23.40	23.35	-6	6,084	-0.10%
2020/02/20	21	23.14	2	23.30	23.35	19	6,037	0.31%
2020/02/19	1	23.05	0	0.00	23.05	1	6,029	0.02%
2020/02/18	10	23.05	0	0.00	23.00	10	6,064	0.16%
2020/02/14	12	23.00	2	23.05	23.05	10	6,178	0.16%
2020/02/13	20	23.00	2	22.95	22.90	18	6,189	0.29%
2020/02/12	10	22.90	2	23.00	22.85	8	6,216	0.13%
2020/02/11	20	22.98	1	23.00	22.85	19	6,200	0.31%
2020/02/10	0	0.00	2	23.08	23.25	-2	6,182	-0.03%
2020/02/06	0	0.00	10	23.05	23.05	-10	6,166	-0.16%
2020/02/04	0	0.00	3	22.97	22.95	-3	6,164	-0.05%
2020/02/03	2	22.88	3	22.60	22.95	-1	6,137	-0.02%
2020/01/31	2	23.08	6	23.17	22.95	-4	6,105	-0.07%
2020/01/30	0	0.00	4	22.35	22.95	-4	5,977	-0.07%
2020/01/20	4	22.90	1	22.95	22.90	3	5,750	0.05%
2020/01/16	1	22.85	0	0.00	22.95	1	5,749	0.02%
2020/01/15	1	23.20	0	0.00	23.20	1	5,785	0.02%
2020/01/14	0	0.00	3	23.17	23.20	-3	5,851	-0.05%
2020/01/10	0	0.00	1	23.05	23.10	-1	5,959	-0.02%
2020/01/09	0	0.00	3	22.73	22.75	-3	5,906	-0.05%
2020/01/08	0.5	22.60	0	0.00	22.60	0.5	5,965	0.01%
2020/01/07	0	0.00	10	22.85	22.80	-10	5,979	-0.17%
2020/01/03	0	0.00	4	22.95	22.95	-4	6,164	-0.06%
2019/12/31	3.5	22.91	0	0.00	22.85	3.5	6,160	0.06%
2019/12/30	4	23.05	0	0.00	23.00	4	6,149	0.07%
2019/12/27	0	0.00	9	23.47	23.40	-9	6,126	-0.15%
2019/12/25	0	0.00	10	23.40	23.30	-10	6,186	-0.16%
2019/12/24	1	23.35	1	23.30	23.15	0	6,241	0.00%
2019/12/23	0	0.00	2	23.18	23.30	-2	6,235	-0.03%
2019/12/20	1	22.90	8	23.18	22.90	-7	6,232	-0.11%
2019/12/19	5	23.25	3	23.22	23.20	2	6,083	0.03%
2019/12/16	13.5	22.97	0	0.00	22.80	13.5	6,162	0.22%
2019/12/13	7	22.91	0	0.00	22.95	7	6,266	0.11%
2019/12/10	0	0.00	1	22.90	22.90	-1	6,324	-0.02%
2019/12/09	1	23.05	0	0.00	23.15	1	6,335	0.02%
2019/12/05	1	23.00	80	23.05	23.05	-79	6,390	-1.24%
2019/12/03	0	0.00	4	22.90	23.15	-4	6,432	-0.06%
2019/11/29	11	23.08	0	0.00	22.85	11	6,507	0.17%
2019/11/28	0	0.00	1	23.05	23.10	-1	6,493	-0.02%
2019/11/27	5.5	23.10	0	0.00	23.05	5.5	6,577	0.08%
2019/11/26	0	0.00	1	23.30	23.40	-1	6,568	-0.02%
2019/11/25	1	23.25	2	23.28	23.30	-1	6,450	-0.02%
2019/11/22	0	0.00	13	23.24	23.25	-13	6,551	-0.20%
2019/11/21	1	22.95	51	22.85	23.05	-50	6,621	-0.76%
2019/11/20	0	0.00	1	23.10	23.15	-1	6,650	-0.02%
2019/11/19	0	0.00	2	23.25	23.25	-2	6,746	-0.03%
2019/11/18	10	22.85	2	23.05	23.15	8	6,860	0.12%
2019/11/15	1	22.60	8	22.78	22.80	-7	6,899	-0.10%
2019/11/14	0	0.00	6	22.35	22.40	-6	6,960	-0.09%
2019/11/13	3	22.35	99	22.35	22.30	-96	7,091	-1.35%
2019/11/12	42	22.88	10	22.85	22.85	32	7,548	0.42%
2019/11/11	11.5	22.75	4	22.88	22.90	7.5	7,841	0.10%
2019/11/08	21	22.70	8	22.81	22.75	13	7,801	0.17%
2019/11/07	3	22.75	2	22.65	22.70	1	7,776	0.01%
2019/11/06	4	22.78	3	22.72	22.75	1	7,766	0.01%
2019/11/05	18	22.73	59	22.75	22.90	-41	7,772	-0.53%
2019/11/04	1	22.30	22	22.35	22.40	-21	7,762	-0.27%
2019/10/30	2	22.05	1	22.00	22.00	1	7,924	0.01%
2019/10/29	30	22.15	1	22.10	22.10	29	7,970	0.36%
2019/10/28	10	22.10	0	0.00	22.15	10	7,938	0.13%
2019/10/24	3.5	22.18	10	22.05	22.05	-6.5	7,892	-0.08%
2019/10/23	23	22.05	0	0.00	22.15	23	7,802	0.29%
2019/10/22	113	21.98	11	22.00	21.95	102	7,754	1.32%	大買/鉅額交易
2019/10/21	10	21.90	6	21.90	21.90	4	7,708	0.05%
2019/10/17	1	21.75	1	21.80	21.80	0	7,650	0.00%
2019/10/16	3	21.65	0	0.00	21.70	3	7,619	0.04%
2019/10/14	3	21.33	0	0.00	21.30	3	7,612	0.04%
2019/10/09	1	21.50	1	21.60	21.55	0	7,492	0.00%
2019/10/07	0	0.00	1	21.80	21.85	-1	7,751	-0.01%
2019/10/04	1	21.80	0	0.00	21.85	1	7,912	0.01%
2019/10/03	2	21.55	0	0.00	21.55	2	8,029	0.02%
2019/09/27	2	21.50	0	0.00	21.40	2	8,093	0.02%
2019/09/26	1	21.90	1	21.85	21.90	0	8,100	0.00%
2019/09/25	1	21.90	0	0.00	21.90	1	8,101	0.01%
2019/09/23	2	21.65	4	21.75	21.80	-2	8,214	-0.02%
2019/09/20	1	21.65	0	0.00	21.65	1	8,432	0.01%
2019/09/19	3	21.50	0	0.00	21.50	3	8,326	0.04%
2019/09/18	0	0.00	10	21.45	21.45	-10	8,242	-0.12%
2019/09/17	3	21.80	2	21.70	21.75	1	8,090	0.01%
2019/09/12	0	0.00	70	21.98	21.90	-70	8,227	-0.85%
2019/09/11	1	22.05	4	22.08	21.95	-3	8,298	-0.04%
2019/09/10	1	22.00	2	22.00	22.00	-1	8,285	-0.01%
2019/09/09	5	21.80	20	21.85	21.80	-15	8,272	-0.18%
2019/09/06	4	21.60	2	21.78	21.80	2	8,242	0.02%
2019/09/05	10	21.75	0	0.00	21.75	10	8,186	0.12%
2019/09/04	3	21.47	80	21.48	21.50	-77	8,148	-0.94%
2019/09/02	1	21.55	0	0.00	21.55	1	8,167	0.01%
2019/08/29	57	21.45	0	0.00	21.10	57	8,134	0.70%
2019/08/28	12	21.33	0	0.00	21.30	12	8,085	0.15%
2019/08/27	10	21.10	4	21.25	21.30	6	8,182	0.07%
2019/08/26	7	20.71	40	20.75	20.75	-33	8,157	-0.40%
2019/08/23	3	20.98	0	0.00	21.00	3	8,092	0.04%
2019/08/22	13	20.98	61	21.07	21.00	-48	8,052	-0.60%
2019/08/21	6	20.82	20	20.90	20.90	-14	8,058	-0.17%
2019/08/20	14	20.77	0	0.00	20.70	14	7,918	0.18%
2019/08/19	57	20.93	15	21.00	20.80	42	7,801	0.54%
2019/08/16	73	20.88	11	20.98	20.80	62	7,683	0.81%
2019/08/15	48	20.73	41	20.66	20.65	7	7,504	0.09%
2019/08/14	19	21.73	0	0.00	21.70	19	6,959	0.27%
2019/08/12	3	22.53	0	0.00	22.50	3	6,677	0.04%
2019/08/07	1	22.05	5	22.20	22.00	-4	6,838	-0.06%
2019/08/06	0	0.00	171	21.84	22.35	-171	6,882	-2.48%	大賣/鉅額交易
2019/08/05	7	22.48	42	22.55	22.40	-35	6,793	-0.52%
2019/08/02	2	22.95	13	22.90	22.90	-11	6,747	-0.16%
2019/08/01	2	23.25	0	0.00	23.25	2	6,701	0.03%
2019/07/31	34	23.41	0	0.00	23.30	34	6,681	0.51%
2019/07/30	20	23.60	0	0.00	23.65	20	6,636	0.30%
2019/07/29	1	23.50	4	23.45	23.60	-3	6,709	-0.04%
2019/07/26	23	23.64	1	23.65	23.60	22	6,729	0.33%
2019/07/25	23	23.79	0	0.00	23.70	23	6,727	0.34%
2019/07/24	22	23.52	4	23.45	23.70	18	6,752	0.27%
2019/07/22	44	23.52	1	23.60	23.45	43	6,647	0.65%
2019/07/19	3	23.37	1	23.50	23.40	2	6,621	0.03%
2019/07/18	22	23.45	1	23.35	23.30	21	6,617	0.32%
2019/07/17	10	23.45	1	23.55	23.40	9	6,704	0.13%
2019/07/16	7	23.64	6	23.70	23.55	1	6,673	0.01%
2019/07/15	0	0.00	5	23.80	23.70	-5	6,625	-0.08%
2019/07/12	50	23.85	7	23.86	23.85	43	6,713	0.64%
2019/07/11	199	23.98	9	24.03	23.65	190	6,810	2.79%	大買/鉅額交易
2019/07/10	15	25.41	14	25.46	25.50	1	6,579	0.02%
2019/07/09	6	25.32	0	0.00	25.25	6	6,430	0.09%
2019/07/08	5	25.25	0	0.00	25.40	5	6,351	0.08%
2019/07/05	14	25.24	0	0.00	25.20	14	6,362	0.22%
2019/07/04	2	25.45	0	0.00	25.50	2	6,382	0.03%
2019/07/03	0	0.00	201	25.18	25.15	-201	6,369	-3.16%	大賣/鉅額交易
2019/07/02	2	25.25	11	25.30	25.20	-9	6,345	-0.14%
2019/07/01	0	0.00	80	25.20	25.25	-80	6,346	-1.26%
2019/06/28	9	24.82	0	0.00	24.70	9	6,269	0.14%
2019/06/27	22	25.00	1	24.90	25.00	21	6,284	0.33%
2019/06/26	30	24.25	0	0.00	24.30	30	6,169	0.49%
2019/06/25	1	24.05	0	0.00	24.00	1	6,330	0.02%
2019/06/24	0	0.00	1	24.40	24.30	-1	6,552	-0.02%
2019/06/21	40	24.20	1	24.10	24.20	39	6,585	0.59%
2019/06/20	0	0.00	1	24.10	24.05	-1	6,529	-0.02%
2019/06/17	40	23.93	0	0.00	23.60	40	6,445	0.62%
2019/06/14	40	23.80	1	23.80	23.75	39	6,570	0.59%
2019/06/12	0	0.00	2	24.00	24.00	-2	6,722	-0.03%
2019/06/06	2	22.98	0	0.00	22.95	2	6,698	0.03%
2019/06/04	0	0.00	80	23.05	23.10	-80	6,714	-1.19%
2019/06/03	21	23.10	3	23.00	23.10	18	6,704	0.27%
2019/05/31	22	23.70	3	23.70	23.80	19	6,520	0.29%
2019/05/27	0	0.00	1	23.55	23.55	-1	6,411	-0.02%
2019/05/24	1	23.40	2	23.40	23.35	-1	6,422	-0.02%
2019/05/23	20	23.65	0	0.00	23.60	20	6,505	0.31%
2019/05/22	20	23.90	0	0.00	23.85	20	6,535	0.31%
2019/05/21	24	23.89	0	0.00	23.85	24	6,564	0.37%
2019/05/17	30	23.62	0	0.00	23.95	30	6,491	0.46%
2019/05/16	0	0.00	2	23.35	23.85	-2	6,493	-0.03%
2019/05/15	6	22.99	0	0.00	22.90	6	6,396	0.09%
2019/05/14	1	22.95	1	22.95	23.10	0	6,416	0.00%
2019/05/13	0	0.00	30	23.35	23.30	-30	6,344	-0.47%
2019/05/10	5	23.63	1	23.50	23.35	4	6,389	0.06%
2019/05/09	0	0.00	5	23.60	23.45	-5	6,367	-0.08%
2019/05/07	0	0.00	20	24.10	24.00	-20	6,497	-0.31%
2019/05/06	33	23.81	1	23.80	23.85	32	6,540	0.49%
2019/05/03	1	24.60	2	24.73	24.70	-1	6,485	-0.02%
2019/05/02	0	0.00	1	24.80	24.65	-1	6,484	-0.02%
2019/04/25	0	0.00	1	24.50	24.70	-1	6,556	-0.02%
2019/04/23	7	24.16	40	24.35	24.35	-33	6,599	-0.50%
2019/04/22	21	24.70	1	24.70	24.60	20	6,544	0.31%
2019/04/19	0	0.00	1	24.75	24.65	-1	6,617	-0.02%
2019/04/18	1	24.65	0	0.00	24.50	1	6,851	0.01%
2019/04/17	2	25.03	2	24.75	25.00	0	6,925	0.00%
2019/04/16	1	24.30	1	24.45	24.40	0	6,839	0.00%
2019/04/15	1	24.35	0	0.00	24.30	1	6,807	0.01%
2019/04/12	0	0.00	30	24.20	24.15	-30	6,832	-0.44%
2019/04/11	3	24.07	0	0.00	24.05	3	6,859	0.04%
2019/04/10	11	24.30	0	0.00	24.20	11	6,851	0.16%
2019/04/09	31	24.15	1	24.25	24.20	30	6,773	0.44%
2019/04/08	20	24.05	0	0.00	24.15	20	6,833	0.29%
2019/04/03	51	24.00	3	24.10	24.15	48	6,809	0.70%
2019/04/02	0	0.00	5	23.85	24.00	-5	6,786	-0.07%
2019/04/01	1	23.60	41	23.65	23.70	-40	6,771	-0.59%
2019/03/29	2	23.45	6	23.45	23.45	-4	6,682	-0.06%
2019/03/28	6	23.53	100	23.46	23.45	-94	6,606	-1.42%
2019/03/27	43	24.12	0	0.00	23.95	43	6,530	0.66%
2019/03/26	0	0.00	2	24.55	24.60	-2	6,412	-0.03%
2019/03/25	2	24.20	15	24.00	24.35	-13	6,638	-0.20%
2019/03/22	20	24.25	6	24.21	24.05	14	6,601	0.21%
2019/03/21	20	24.05	1	24.05	24.10	19	6,590	0.29%
2019/03/20	22	23.91	0	0.00	23.90	22	6,621	0.33%
2019/03/19	41	23.76	1	23.95	24.15	40	6,616	0.60%
2019/03/18	1	23.60	0	0.00	23.75	1	6,456	0.02%
2019/03/15	0	0.00	32	23.65	23.40	-32	6,544	-0.49%
2019/03/14	2	23.70	0	0.00	23.60	2	6,428	0.03%
2019/03/12	0	0.00	10	23.65	23.65	-10	6,642	-0.15%
2019/03/11	1	23.85	1	23.55	23.65	0	6,712	0.00%
2019/03/08	2	23.58	60	23.55	23.55	-58	6,770	-0.86%
2019/03/07	42	23.80	0	0.00	23.70	42	6,913	0.61%
2019/03/06	31	23.75	0	0.00	23.80	31	7,022	0.44%
2019/03/05	31	23.58	2	23.70	23.75	29	7,180	0.40%
2019/03/04	14	23.60	1	23.65	23.70	13	7,462	0.17%
2019/02/27	1	23.70	0	0.00	23.80	1	7,526	0.01%
2019/02/26	0	0.00	1	24.00	23.65	-1	7,515	-0.01%
2019/02/25	16	23.55	0	0.00	23.60	16	7,407	0.22%
2019/02/22	1	23.10	0	0.00	23.35	1	7,501	0.01%
2019/02/20	10	23.58	0	0.00	23.60	10	7,572	0.13%
2019/02/19	5	23.38	0	0.00	23.30	5	7,602	0.07%
2019/02/18	1	23.35	0	0.00	23.25	1	7,794	0.01%
2019/02/15	2	23.45	0	0.00	23.30	2	8,118	0.02%
2019/02/14	0	0.00	1	23.55	23.25	-1	8,489	-0.01%
2019/02/13	2	23.53	0	0.00	23.40	2	8,479	0.02%
2019/02/11	1	23.80	1	23.70	23.55	0	8,469	0.00%
2019/01/28	0	0.00	21	24.00	23.85	-21	8,535	-0.25%
2019/01/25	0	0.00	35	22.96	23.25	-35	8,415	-0.42%
2019/01/24	1	22.75	1	22.80	22.80	0	8,371	0.00%
2019/01/22	0	0.00	20	22.70	22.85	-20	8,495	-0.24%
2019/01/21	0	0.00	3	22.85	23.00	-3	8,531	-0.04%
2019/01/16	4	22.64	2	22.75	22.60	2	8,654	0.02%
2019/01/15	0	0.00	21	22.70	22.70	-21	8,664	-0.24%
2019/01/11	3	22.63	32	22.60	22.60	-29	8,996	-0.32%
2019/01/10	1	22.40	4	22.35	22.50	-3	8,969	-0.03%
2019/01/09	10	22.10	2	22.13	21.95	8	8,812	0.09%
2019/01/08	1	21.90	0	0.00	21.65	1	8,719	0.01%
2019/01/07	10	22.10	0	0.00	22.15	10	8,788	0.11%
2019/01/04	10	22.05	0	0.00	21.80	10	8,870	0.11%
2019/01/03	10	22.35	0	0.00	22.25	10	9,173	0.11%
2019/01/02	0	0.00	2	22.15	22.05	-2	9,226	-0.02%
2018/12/28	10	22.05	0	0.00	22.05	10	9,330	0.11%
2018/12/27	20	22.08	20	22.35	22.10	0	9,458	0.00%
2018/12/26	40	22.10	0	0.00	22.05	40	9,470	0.42%
2018/12/25	1	21.75	0	0.00	21.60	1	9,492	0.01%
2018/12/24	20	22.10	5	22.19	22.00	15	9,520	0.16%
2018/12/22	10	22.03	1	22.05	22.05	9	9,517	0.09%
2018/12/21	5	21.90	0	0.00	21.80	5	9,645	0.05%
2018/12/20	10	21.63	7	21.73	21.70	3	9,733	0.03%
2018/12/19	23	21.43	1	21.20	21.20	22	9,707	0.23%
2018/12/18	7	21.24	60	21.30	21.00	-53	9,647	-0.55%
2018/12/14	2	22.08	5	22.05	22.00	-3	9,575	-0.03%
2018/12/12	25	22.07	0	0.00	22.05	25	9,900	0.25%
2018/12/11	20	21.85	0	0.00	21.60	20	9,956	0.20%
2018/12/10	0	0.00	20	21.65	21.60	-20	10,204	-0.20%
2018/12/07	20	22.18	0	0.00	22.35	20	10,539	0.19%
2018/12/06	10	22.27	4	21.95	21.95	6	10,715	0.06%
2018/12/05	2	23.00	2	23.20	23.00	0	10,733	0.00%
2018/12/03	10	22.45	0	0.00	22.70	10	10,776	0.09%
2018/11/30	0	0.00	2	22.28	22.10	-2	10,851	-0.02%
2018/11/29	2	22.35	1	22.10	22.10	1	10,777	0.01%
2018/11/28	30	21.80	4	22.15	22.20	26	10,706	0.24%
2018/11/27	9	21.48	30	21.45	21.45	-21	10,595	-0.20%
2018/11/26	2	22.08	1	22.30	22.35	1	10,508	0.01%
2018/11/23	4	21.95	0	0.00	22.00	4	10,627	0.04%
2018/11/22	4	22.03	2	21.95	21.90	2	10,841	0.02%
2018/11/21	34	21.75	2.2	21.67	21.75	31.8	10,928	0.29%
2018/11/20	3	22.08	32	22.13	22.10	-29	10,987	-0.26%
2018/11/19	5	22.63	1	22.80	22.55	4	11,034	0.04%
2018/11/16	5	22.55	4	22.75	22.75	1	11,313	0.01%
2018/11/15	31	22.45	1	22.75	22.60	30	11,434	0.26%
2018/11/14	66	22.98	34	22.61	22.60	32	11,460	0.28%
2018/11/13	6	23.64	50	23.35	23.35	-44	11,254	-0.39%
2018/11/09	2	25.83	0	0.00	26.30	2	11,369	0.02%
2018/11/08	1	26.25	11	26.09	26.30	-10	11,693	-0.09%
2018/11/07	1	26.00	3	25.90	26.00	-2	11,659	-0.02%
2018/11/06	2	26.00	2	26.00	26.00	0	11,639	0.00%
2018/11/05	3	26.10	4	25.40	26.10	-1	11,632	-0.01%
2018/11/01	1	25.15	1	25.20	25.40	0	11,635	0.00%
2018/10/31	0	0.00	1	24.80	24.95	-1	11,696	-0.01%
2018/10/29	2	24.65	2	24.55	24.55	0	11,651	0.00%
2018/10/26	2	24.65	0	0.00	24.90	2	11,629	0.02%
2018/10/25	9	24.57	7	24.54	24.75	2	11,604	0.02%
2018/10/24	1	24.80	5	24.46	24.80	-4	11,628	-0.03%
2018/10/23	0	0.00	1	24.15	24.10	-1	11,591	-0.01%
2018/10/19	3	24.10	2	24.55	24.60	1	11,787	0.01%
2018/10/16	0	0.00	1	24.85	25.05	-1	11,602	-0.01%
2018/10/15	1	24.20	0	0.00	24.10	1	11,581	0.01%
2018/10/12	0	0.00	2	24.18	24.60	-2	11,548	-0.02%
2018/10/11	1	24.30	6	24.00	23.80	-5	11,555	-0.04%
2018/10/08	3	26.35	5	26.05	25.95	-2	11,195	-0.02%
2018/10/05	1	25.65	0	0.00	25.75	1	11,101	0.01%
2018/10/04	14	25.46	0.2	25.35	25.30	13.8	11,139	0.12%
2018/10/03	2	26.50	6.4	25.97	26.10	-4.4	11,135	-0.04%
2018/10/02	1	26.65	0	0.00	26.55	1	11,233	0.01%
2018/10/01	1	26.95	1.1	26.99	26.90	-0.1	11,253	0.00%
2018/09/27	0	0.00	4	26.66	27.10	-4	11,241	-0.04%
2018/09/20	4	26.96	6	27.07	26.95	-2	10,964	-0.02%
2018/09/19	2	26.95	0	0.00	27.00	2	10,909	0.02%
2018/09/18	2.1	27.33	0	0.00	27.45	2.1	10,838	0.02%
2018/09/14	10	26.25	21	26.68	26.65	-11	10,640	-0.10%
2018/09/13	12	25.43	13.8	25.84	25.85	-1.8	10,513	-0.02%
2018/09/12	0	0.00	0.1	27.00	27.00	-0.1	10,219	0.00%
2018/09/11	0.1	27.60	0	0.00	27.75	0.1	10,120	0.00%
2018/09/07	1	27.40	0	0.00	27.20	1	10,171	0.01%
2018/09/06	1.1	27.42	0	0.00	27.75	1.1	10,126	0.01%
2018/09/05	10	27.40	0	0.00	27.40	10	9,991	0.10%
2018/09/04	1	27.60	2	27.45	27.60	-1	9,943	-0.01%
2018/09/03	0	0.00	6	27.37	27.35	-6	9,977	-0.06%
2018/08/31	0.1	27.40	12	27.10	27.55	-11.9	9,997	-0.12%
2018/08/30	0	0.00	4	27.35	27.40	-4	9,871	-0.04%
2018/08/29	0	0.00	1	27.00	27.05	-1	9,710	-0.01%
2018/08/28	4	26.80	1	26.95	26.90	3	9,576	0.03%
2018/08/27	0.1	27.30	0	0.00	27.40	0.1	9,682	0.00%
2018/08/24	2.1	27.07	1	26.95	27.05	1.1	9,565	0.01%
2018/08/23	3.1	26.51	6.3	26.69	26.90	-3.2	9,612	-0.03%
2018/08/22	2.1	26.15	7	26.10	26.25	-4.9	9,370	-0.05%
2018/08/21	2	25.90	6	26.08	25.90	-4	9,313	-0.04%
2018/08/20	1	25.80	8	25.81	25.90	-7	9,167	-0.08%
2018/08/17	7.1	25.91	14	25.92	25.90	-6.9	9,209	-0.07%
2018/08/16	1.1	25.48	9	25.49	25.50	-7.9	9,012	-0.09%
2018/08/15	13.1	24.44	22	24.22	25.00	-8.9	8,794	-0.10%
2018/08/13	2	24.45	2	24.53	24.60	0	8,542	0.00%
2018/08/10	2	24.60	3	24.60	24.60	-1	8,531	-0.01%
2018/08/09	0	0.00	48	24.80	24.65	-48	8,570	-0.56%
2018/08/08	0.1	24.65	1	24.65	24.80	-0.9	8,713	-0.01%
2018/08/06	0.1	24.65	5	24.75	24.80	-4.9	8,654	-0.06%
2018/08/03	0	0.00	5	24.45	24.50	-5	8,557	-0.06%
2018/08/02	1	24.25	0	0.00	24.40	1	8,632	0.01%
2018/08/01	0	0.00	3	24.45	24.40	-3	8,582	-0.03%
2018/07/31	0	0.00	3	24.37	24.45	-3	8,588	-0.03%
2018/07/27	30	24.36	26	24.26	24.30	4	8,522	0.05%
2018/07/26	0.1	24.40	101	24.10	24.50	-100.9	8,486	-1.19%	大賣/
2018/07/25	0	0.00	1	23.95	23.95	-1	8,335	-0.01%
2018/07/24	0	0.00	0.6	24.00	24.10	-0.6	8,247	-0.01%
2018/07/23	0.1	23.95	1	24.20	24.05	-0.9	8,174	-0.01%
2018/07/20	0.1	23.90	2	24.20	24.00	-1.9	8,116	-0.02%
2018/07/19	1	23.95	10	24.03	24.00	-9	8,108	-0.11%
2018/07/18	0	0.00	4	23.65	23.90	-4	8,044	-0.05%
2018/07/17	0	0.00	0.1	23.50	23.50	-0.1	7,918	0.00%
2018/07/12	2	22.15	10	22.69	23.10	-8	7,832	-0.10%
2018/07/11	11	24.24	2	24.30	24.30	9	7,736	0.12%
2018/07/10	2	24.35	0	0.00	24.40	2	7,751	0.03%
2018/07/09	2	24.30	0	0.00	24.25	2	7,726	0.03%
2018/07/06	1	23.90	4	23.90	24.00	-3	7,809	-0.04%
2018/07/04	1	23.95	5	23.92	23.95	-4	7,814	-0.05%
2018/07/03	14	23.80	5	23.77	23.75	9	7,912	0.11%
2018/07/02	1	23.75	1	24.00	23.75	0	7,949	0.00%
2018/06/29	2	23.68	0	0.00	23.95	2	7,945	0.03%
2018/06/28	21	24.04	0	0.00	23.70	21	7,857	0.27%
2018/06/27	0	0.00	9	24.29	24.25	-9	7,864	-0.11%
2018/06/26	4	23.69	5	23.71	23.75	-1	7,971	-0.01%
2018/06/25	80	24.44	0	0.00	24.20	80	8,001	1.00%
2018/06/22	0	0.00	1	24.75	24.80	-1	7,981	-0.01%
2018/06/21	2	24.88	0	0.00	24.90	2	7,879	0.03%
2018/06/20	17	24.40	0	0.00	24.75	17	7,912	0.21%
2018/06/19	50	24.50	8	24.50	24.55	42	7,898	0.53%
2018/06/15	3	24.30	0	0.00	24.45	3	7,749	0.04%
2018/06/14	5	24.10	13	24.18	24.20	-8	7,677	-0.10%
2018/06/13	20	24.65	0	0.00	24.30	20	7,582	0.26%
2018/06/12	2	24.70	0	0.00	24.70	2	7,660	0.03%
2018/06/11	0	0.00	1	24.80	24.70	-1	7,611	-0.01%
2018/06/08	0	0.00	3	24.75	24.60	-3	7,559	-0.04%
2018/06/07	0	0.00	2	24.80	24.70	-2	7,531	-0.03%
2018/06/06	0	0.00	3	24.65	24.70	-3	7,572	-0.04%
2018/06/05	1	24.50	0	0.00	24.65	1	7,572	0.01%
2018/06/04	3	24.40	1	24.40	24.50	2	7,534	0.03%
2018/06/01	1	24.10	4	24.15	23.90	-3	7,368	-0.04%
2018/05/31	0	0.00	3	24.00	24.25	-3	7,278	-0.04%
2018/05/30	1	23.80	16	23.85	23.75	-15	7,141	-0.21%
2018/05/29	3	23.92	0	0.00	24.05	3	7,165	0.04%
2018/05/28	6	23.70	0	0.00	23.70	6	7,118	0.08%
2018/05/25	4	23.70	1	23.65	23.65	3	7,132	0.04%
2018/05/22	0	0.00	1	23.20	23.15	-1	7,069	-0.01%
2018/05/21	0	0.00	2.1	23.10	23.15	-2.1	7,090	-0.03%
2018/05/16	0	0.00	3	23.05	23.05	-3	7,047	-0.04%
2018/05/14	0	0.00	5	23.10	23.05	-5	7,176	-0.07%
2018/05/10	1	23.00	0	0.00	23.00	1	7,157	0.01%
2018/05/07	2	22.58	0	0.00	22.55	2	7,217	0.03%
2018/05/04	0	0.00	5	22.75	22.65	-5	7,310	-0.07%
2018/04/30	1	22.40	0	0.00	22.55	1	7,524	0.01%
2018/04/27	0	0.00	5	22.30	22.40	-5	7,698	-0.06%
2018/04/26	3	22.27	0	0.00	22.25	3	7,990	0.04%
2018/04/25	5	22.25	0	0.00	22.40	5	8,005	0.06%
2018/04/24	3	22.50	0	0.00	22.45	3	8,314	0.04%
2018/04/23	5	22.60	0	0.00	22.65	5	8,524	0.06%
2018/04/20	0	0.00	5	22.60	22.65	-5	8,571	-0.06%
2018/04/16	0	0.00	2	22.55	22.55	-2	8,827	-0.02%
2018/04/13	2	22.90	0	0.00	22.75	2	8,767	0.02%
2018/04/12	1	22.90	0	0.00	22.95	1	8,711	0.01%
2018/04/11	0	0.00	1	23.20	23.10	-1	8,625	-0.01%
2018/04/09	2	23.05	0	0.00	23.05	2	8,713	0.02%
2018/04/02	0	0.00	4	23.25	23.35	-4	8,918	-0.04%
2018/03/31	0	0.00	1	23.15	23.15	-1	8,924	-0.01%
2018/03/30	0	0.00	1	23.15	23.05	-1	8,946	-0.01%
2018/03/28	0	0.00	4	23.05	23.30	-4	8,757	-0.05%
2018/03/26	0	0.00	3	22.90	23.15	-3	8,654	-0.03%
2018/03/23	5	22.94	2	23.15	23.05	3	8,743	0.03%
2018/03/22	0	0.00	5	23.30	23.40	-5	8,794	-0.06%
2018/03/20	0	0.00	6	23.30	23.30	-6	8,991	-0.07%
2018/03/15	0	0.00	2	23.05	23.05	-2	8,947	-0.02%
2018/03/13	0	0.00	30	22.95	23.15	-30	9,011	-0.33%
2018/03/12	3	23.00	1	23.10	22.95	2	8,973	0.02%
2018/03/07	13	22.99	0	0.00	22.90	13	8,869	0.15%
2018/03/05	2	23.00	0	0.00	22.85	2	9,134	0.02%
2018/03/02	1	23.10	0	0.00	23.10	1	9,083	0.01%
2018/03/01	0	0.00	1	23.20	23.35	-1	9,015	-0.01%
2018/02/27	6	23.44	0	0.00	23.35	6	8,927	0.07%
2018/02/26	10	23.70	10	23.75	23.55	0	8,887	0.00%
2018/02/23	5	23.54	0	0.00	23.55	5	8,807	0.06%
2018/02/09	8	22.37	0	0.00	22.60	8	9,153	0.09%
2018/02/08	3	22.87	0	0.00	22.90	3	9,177	0.03%
2018/02/07	4	22.80	3	23.05	22.80	1	9,245	0.01%
2018/02/06	4	22.54	49	22.23	22.45	-45	9,131	-0.49%
2018/02/05	2	23.18	9	23.15	23.25	-7	9,198	-0.08%
2018/02/02	7	23.49	0	0.00	23.70	7	9,230	0.08%
2018/02/01	2	23.70	0	0.00	23.65	2	9,432	0.02%
2018/01/31	17	23.61	0	0.00	23.80	17	9,440	0.18%
2018/01/30	5	23.75	0	0.00	23.55	5	9,389	0.05%
2018/01/29	3	24.05	2	24.43	24.10	1	9,310	0.01%
2018/01/26	6	24.18	4	24.26	24.35	2	9,200	0.02%
2018/01/25	26	24.28	10	24.25	24.25	16	9,096	0.18%
2018/01/24	28	24.08	15	24.02	24.10	13	8,976	0.14%
2018/01/23	10	24.02	15	24.00	23.95	-5	9,028	-0.06%
2018/01/22	2	24.03	12	23.99	24.05	-10	8,946	-0.11%
2018/01/19	9	23.61	5	23.55	23.60	4	8,714	0.05%
2018/01/18	9	23.86	17	23.84	23.75	-8	8,662	-0.09%
2018/01/12	42	23.26	3	23.20	23.20	39	8,349	0.47%
2018/01/11	20	22.95	7	23.01	22.85	13	8,311	0.16%
2018/01/10	13	23.50	0	0.00	23.45	13	8,202	0.16%
2018/01/09	1	24.10	4	24.14	24.10	-3	8,141	-0.04%
2018/01/08	0	0.00	21	24.20	24.40	-21	8,215	-0.26%
2018/01/05	8	24.16	1	24.45	24.20	7	8,199	0.09%
2018/01/04	1	24.50	12	24.32	24.40	-11	8,231	-0.13%
2018/01/03	11	24.28	20	24.29	24.40	-9	8,300	-0.11%
2018/01/02	3	24.10	2	24.13	24.25	1	8,168	0.01%