英業達 (2356)-元大-華山券商分點個股進出

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－元大-華山券商分點個股進出

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

元大-華山券商分點個股進出
元大-華山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	4	48.75	6	49.19	49.65	-2	30,646	-0.01%
2024/12/16	6	48.99	8	49.35	48.50	-2	30,656	-0.01%
2024/12/13	7	49.96	1	49.60	49.60	6	30,552	0.02%
2024/12/12	2	49.78	13	50.99	51.00	-11	30,400	-0.04%
2024/12/11	0	0.00	2	50.20	49.60	-2	30,181	-0.01%
2024/12/10	4	49.78	0	49.75	49.40	4	30,126	0.01%
2024/12/09	2	50.65	5	50.76	50.30	-3	30,164	-0.01%
2024/12/06	1	50.90	0	0.00	50.50	1	30,307	0.00%
2024/12/05	4	50.47	3	50.73	50.20	1	30,450	0.00%
2024/12/04	0	50.41	5.1	50.22	50.60	-5.1	30,463	-0.02%
2024/12/03	2.1	49.53	5.1	49.86	50.00	-3.1	30,712	-0.01%
2024/12/02	0	49.05	0	49.55	48.95	0	30,725	0.00%
2024/11/29	1	47.95	3	49.03	49.00	-2	30,623	-0.01%
2024/11/28	10.1	48.50	1	49.04	48.20	9	30,579	0.03%
2024/11/27	6	49.65	22	50.15	48.85	-16	30,501	-0.05%
2024/11/26	6	50.53	10	50.76	50.80	-4	30,200	-0.01%
2024/11/25	5	50.58	6	50.78	50.20	-1	29,971	0.00%
2024/11/22	20	51.45	4	51.73	50.70	16	29,784	0.05%
2024/11/21	8	50.89	24	51.40	51.00	-16	29,252	-0.05%
2024/11/20	13.1	49.73	6	49.52	49.00	7	28,476	0.02%
2024/11/19	5	49.47	8.1	49.56	49.20	-3.1	28,204	-0.01%
2024/11/18	28	50.66	6	50.33	48.90	22	28,674	0.08%
2024/11/15	14	49.74	3.1	49.45	49.25	10.9	28,140	0.04%
2024/11/14	5.1	50.26	2	49.90	50.00	3.1	27,995	0.01%
2024/11/13	5	50.74	5	50.96	51.00	0	27,733	0.00%
2024/11/12	21.2	51.10	36	51.49	50.60	-14.8	27,894	-0.05%
2024/11/11	32	53.73	52.5	54.04	54.10	-20.5	26,518	-0.08%
2024/11/08	21	52.99	21	53.00	52.40	0	25,128	0.00%
2024/11/07	7.1	52.74	15.1	52.78	52.50	-8	24,460	-0.03%
2024/11/06	79.1	52.41	57.2	52.46	52.10	21.9	23,751	0.09%
2024/11/05	20	48.33	49	48.95	50.20	-29	21,681	-0.13%
2024/11/04	2	45.83	3	45.92	45.95	-1	20,493	0.00%
2024/11/01	3	44.67	2	45.13	45.70	1	20,988	0.00%
2024/10/30	2	45.85	2	45.48	45.40	0	21,234	0.00%
2024/10/29	4.1	45.29	3	45.32	45.65	1.1	21,508	0.01%
2024/10/28	3	45.93	5	45.57	45.40	-2	21,708	-0.01%
2024/10/25	6	45.90	13.1	45.99	46.30	-7.1	21,819	-0.03%
2024/10/24	0	45.50	0	0.00	45.20	0	22,355	0.00%
2024/10/23	3	45.75	1	45.85	45.85	2	22,689	0.01%
2024/10/22	1	45.65	1.1	46.25	46.00	-0.1	22,828	0.00%
2024/10/21	4.1	45.61	1	45.40	45.60	3.1	23,182	0.01%
2024/10/18	3.1	45.93	2.1	46.08	45.50	1	23,584	0.00%
2024/10/17	0	0.00	0	45.40	45.50	0	24,131	0.00%
2024/10/15	1	45.00	4.1	44.70	44.90	-3.1	25,251	-0.01%
2024/10/14	0	44.35	2	44.40	44.20	-2	27,071	-0.01%
2024/10/11	2.1	44.50	0.2	44.80	44.40	1.9	28,696	0.01%
2024/10/09	6	44.52	16.2	44.71	44.20	-10.2	30,194	-0.03%
2024/10/08	1.1	42.33	0	0.00	42.20	1.1	29,939	0.00%
2024/10/07	5.1	43.33	4	43.09	43.20	1.1	29,969	0.00%
2024/10/04	3	44.33	3.1	44.08	43.80	-0.1	29,976	0.00%
2024/10/01	2	43.75	1.2	44.42	44.40	0.9	30,763	0.00%
2024/09/30	6	44.49	7	44.00	43.10	-1	30,877	0.00%
2024/09/27	2	44.35	1.1	44.45	44.35	1	30,855	0.00%
2024/09/26	2	44.10	2	44.05	43.65	0	30,817	0.00%
2024/09/25	2	44.08	4.1	44.09	43.85	-2.1	30,744	-0.01%
2024/09/24	1.1	42.88	0	0.00	43.30	1.1	30,618	0.00%
2024/09/23	1	43.75	0.2	43.75	43.70	0.9	30,619	0.00%
2024/09/20	4	43.28	0	0.00	43.20	4	30,808	0.01%
2024/09/19	2	43.43	4.2	43.31	43.85	-2.2	30,970	-0.01%
2024/09/18	1.1	42.62	0	0.00	42.50	1.1	31,322	0.00%
2024/09/16	0	0.00	6.1	43.46	43.55	-6.1	31,613	-0.02%
2024/09/13	2	42.88	0	0.00	43.05	2	32,530	0.01%
2024/09/12	2	43.00	1.2	42.75	42.85	0.8	33,280	0.00%
2024/09/11	3	41.65	0	0.00	41.35	3	33,209	0.01%
2024/09/10	2	42.27	0	0.00	41.45	2	33,436	0.01%
2024/09/09	4.1	42.18	1	42.45	42.25	3.1	33,539	0.01%
2024/09/06	3	42.88	3.2	43.12	43.30	-0.2	34,432	0.00%
2024/09/05	1	42.76	0	0.00	41.80	1	34,826	0.00%
2024/09/04	12.4	42.10	4	42.55	42.25	8.4	35,387	0.02%
2024/09/03	4.2	44.92	0	0.00	44.60	4.2	35,390	0.01%
2024/09/02	1.1	45.52	0	0.00	45.45	1.1	35,440	0.00%
2024/08/30	2	45.78	0	0.00	45.60	2	35,672	0.01%
2024/08/29	5	45.64	3	45.80	45.80	2	35,878	0.01%
2024/08/28	8	46.04	1.2	46.10	46.60	6.9	36,494	0.02%
2024/08/27	7	45.74	2.1	46.08	46.00	4.9	37,017	0.01%
2024/08/26	4	46.20	3.3	46.17	46.00	0.8	37,228	0.00%
2024/08/23	3	44.83	2	45.03	45.50	1	37,328	0.00%
2024/08/22	2	45.43	1.5	45.56	45.40	0.5	37,919	0.00%
2024/08/21	7.1	46.20	13	45.89	45.35	-5.9	38,297	-0.02%
2024/08/20	20.6	45.97	9	46.09	45.90	11.6	38,158	0.03%
2024/08/19	0.3	47.55	0	0.00	47.10	0.3	38,020	0.00%
2024/08/16	2	47.98	3	47.63	47.55	-1	38,811	0.00%
2024/08/15	2	47.83	1	47.35	47.35	1	38,995	0.00%
2024/08/14	1	47.21	1	47.60	47.70	0	39,254	0.00%
2024/08/13	2	48.67	0	0.00	47.80	2	39,065	0.01%
2024/08/12	10	47.91	13	47.83	48.30	-3	40,003	-0.01%
2024/08/09	20	46.23	12	46.72	46.15	8	41,267	0.02%
2024/08/08	9	44.53	16	44.46	44.20	-7	41,889	-0.02%
2024/08/07	20	44.40	18	44.70	44.70	2	41,849	0.00%
2024/08/06	16	42.92	1	42.65	42.95	15	42,300	0.04%
2024/08/05	3	43.77	2	44.28	43.35	1	41,900	0.00%
2024/08/02	6	48.38	3	48.10	47.80	3	42,073	0.01%
2024/08/01	5	49.30	37	49.58	49.65	-32	41,833	-0.08%
2024/07/31	2.1	48.53	0	0.00	47.70	2.1	41,593	0.01%
2024/07/30	7	46.61	1	47.00	47.30	6	41,358	0.01%
2024/07/29	34	48.10	1	48.95	47.00	33	41,220	0.08%
2024/07/26	27	49.76	0.9	49.80	49.50	26.1	40,585	0.06%
2024/07/23	8	51.90	31	51.65	51.60	-23	40,254	-0.06%
2024/07/22	35	52.01	5	51.66	51.40	30	40,188	0.07%
2024/07/19	10	54.65	4.4	54.22	53.60	5.6	39,814	0.01%
2024/07/18	45	54.80	15.6	54.76	54.60	29.5	39,744	0.07%
2024/07/17	58	57.64	12	57.24	56.40	46	38,942	0.12%
2024/07/16	9	55.81	7	56.37	56.10	2	38,597	0.01%
2024/07/15	78	59.72	51	58.12	56.60	27	38,578	0.07%
2024/07/12	28	57.69	29	58.83	59.00	-1	36,813	0.00%
2024/07/11	16	57.38	30	58.28	58.10	-14	35,424	-0.04%
2024/07/10	11	57.19	4	56.70	57.00	7	34,222	0.02%
2024/07/09	4	55.85	0	0.00	56.00	4	33,972	0.01%
2024/07/08	7	55.99	6	56.50	56.30	1	33,963	0.00%
2024/07/05	19	57.42	22	57.51	56.40	-3	33,926	-0.01%
2024/07/04	5	55.84	5	56.44	56.10	0	33,249	0.00%
2024/07/02	3	55.80	0	0.00	55.60	3	33,806	0.01%
2024/07/01	1	56.20	4	56.50	56.20	-3	34,337	-0.01%
2024/06/28	1	55.80	2	56.10	55.80	-1	34,737	0.00%
2024/06/27	8	55.40	7	55.69	55.60	1	35,544	0.00%
2024/06/26	12	56.09	2	56.30	56.30	10	38,810	0.03%
2024/06/25	9	55.41	6	56.25	56.70	3	39,226	0.01%
2024/06/24	2	56.75	9	57.01	57.00	-7	39,599	-0.02%
2024/06/21	5	56.12	9	56.58	56.60	-4	40,663	-0.01%
2024/06/20	19	56.64	9	57.17	57.20	10	42,520	0.02%
2024/06/19	4	55.73	19.7	56.16	56.20	-15.7	46,809	-0.03%
2024/06/18	0	0.00	1	54.80	54.80	-1	46,730	0.00%
2024/06/17	2.4	54.90	1	54.50	54.50	1.4	47,715	0.00%
2024/06/14	5	55.12	2	55.25	55.40	3	48,556	0.01%
2024/06/13	2	55.45	25	55.43	55.70	-23	48,707	-0.05%
2024/06/12	20	53.61	7	54.17	53.70	13	48,391	0.03%
2024/06/11	15	53.28	15	53.97	52.90	0	48,507	0.00%
2024/06/07	12.5	53.12	3.2	53.02	53.00	9.3	48,804	0.02%
2024/06/06	7	53.89	5	53.88	53.70	2	48,606	0.00%
2024/06/05	11	54.15	28	54.53	53.90	-17	48,792	-0.03%
2024/06/04	8	54.51	1	54.40	54.40	7	48,882	0.01%
2024/06/03	15	55.07	13	55.54	54.70	2	48,958	0.00%
2024/05/31	7	54.24	6	54.42	53.50	1	48,477	0.00%
2024/05/30	7	54.66	1	54.40	54.40	6	48,280	0.01%
2024/05/29	5	56.10	4	55.75	55.80	1	48,366	0.00%
2024/05/28	2.4	56.12	9	56.57	56.40	-6.6	48,393	-0.01%
2024/05/27	3	55.73	5.1	55.76	56.00	-2.1	47,940	0.00%
2024/05/24	1	53.80	3	55.00	55.00	-2	47,884	0.00%
2024/05/23	8	54.43	1	55.10	54.00	7	47,881	0.01%
2024/05/22	2	55.50	18	55.59	55.70	-16	48,095	-0.03%
2024/05/21	0.1	54.20	7	54.31	54.50	-6.9	48,281	-0.01%
2024/05/20	14	53.61	8	53.81	53.40	6	48,296	0.01%
2024/05/17	9.6	53.42	4	53.40	53.50	5.6	48,261	0.01%
2024/05/16	20.2	53.61	17.3	53.82	53.00	3	48,377	0.01%
2024/05/15	62.3	55.37	21	55.28	54.50	41.3	48,175	0.09%
2024/05/14	3	58.00	16	58.12	59.00	-13	48,292	-0.03%
2024/05/13	5	56.64	8	56.74	56.80	-3	47,778	-0.01%
2024/05/10	12	55.44	27	56.20	57.00	-15	47,990	-0.03%
2024/05/09	1	54.50	1	54.50	54.60	0	47,504	0.00%
2024/05/08	12	54.73	16	54.77	54.40	-4	47,922	-0.01%
2024/05/07	4	52.03	4	52.65	52.80	0	48,030	0.00%
2024/05/06	7	52.84	10	52.57	52.40	-3	48,531	-0.01%
2024/05/03	7	52.39	2	52.00	52.00	5	49,269	0.01%
2024/05/02	1	52.70	2	52.15	52.50	-1	50,453	0.00%
2024/04/30	0.1	53.40	0	0.00	53.10	0.1	51,801	0.00%
2024/04/29	6	53.68	1	53.90	53.80	5	54,286	0.01%
2024/04/26	4	54.15	2	53.70	53.30	2	58,219	0.00%
2024/04/25	2	53.35	1	53.20	53.20	1	59,561	0.00%
2024/04/24	4	53.00	6	54.28	54.30	-2	59,688	0.00%
2024/04/23	2	51.70	2	51.40	51.40	0	59,848	0.00%
2024/04/22	4.1	51.64	0	0.00	50.80	4.1	60,044	0.01%
2024/04/19	4.1	53.04	8	53.50	53.00	-3.9	60,191	-0.01%
2024/04/18	4	53.60	10	54.18	53.70	-6	60,271	-0.01%
2024/04/17	10	54.21	4	54.18	54.10	6	60,515	0.01%
2024/04/16	6.2	54.27	8	54.06	53.90	-1.8	60,897	0.00%
2024/04/15	3	56.73	6.1	56.02	56.00	-3.1	61,158	-0.01%
2024/04/12	7	57.57	5	57.42	57.40	2	61,335	0.00%
2024/04/11	3.5	57.60	4	58.00	58.00	-0.5	61,743	0.00%
2024/04/10	8	58.08	10	57.96	57.80	-2	61,910	0.00%
2024/04/09	9	58.27	4	57.80	57.80	5	62,145	0.01%
2024/04/08	13.3	58.62	4	58.63	58.30	9.3	62,575	0.01%
2024/04/03	6	59.07	9	59.38	59.20	-3	63,174	0.00%
2024/04/02	15	58.92	8	59.01	59.00	7	64,211	0.01%
2024/04/01	11	59.58	11	59.47	58.80	0	64,903	0.00%
2024/03/29	79	60.62	73.5	60.62	59.70	5.5	65,111	0.01%
2024/03/28	5	57.86	12	58.09	58.50	-7	63,677	-0.01%
2024/03/27	17	58.15	11	58.35	58.70	6	64,941	0.01%
2024/03/26	28.5	57.83	29.1	57.76	57.30	-0.6	67,153	0.00%
2024/03/25	48.3	59.88	45	59.82	59.00	3.3	68,852	0.00%
2024/03/22	54.2	60.26	76.8	61.06	61.10	-22.6	67,978	-0.03%
2024/03/21	2	56.00	17	56.02	56.20	-15	64,559	-0.02%
2024/03/20	20	55.42	7.3	54.90	54.30	12.8	70,266	0.02%
2024/03/19	3	55.90	3	56.20	56.10	0	69,501	0.00%
2024/03/18	4	54.13	5	55.50	55.70	-1	68,858	0.00%
2024/03/15	10	54.69	0	0.00	54.10	10	68,641	0.01%
2024/03/14	3	55.47	1	54.90	54.90	2	68,074	0.00%
2024/03/13	18	55.83	11	56.34	54.70	7	67,758	0.01%
2024/03/11	3.3	54.80	4	56.23	54.90	-0.7	67,023	0.00%
2024/03/08	3	54.73	0	54.30	54.20	3	66,858	0.00%
2024/03/07	9	55.82	14	55.18	55.10	-5	66,625	-0.01%
2024/03/06	7	56.26	14	56.49	56.60	-7	66,404	-0.01%
2024/03/05	5	56.48	5	56.42	56.50	0	67,155	0.00%
2024/03/04	8	55.90	8	56.55	55.60	0	66,969	0.00%
2024/03/01	8	55.76	23	56.00	56.00	-15	66,771	-0.02%
2024/02/29	5	54.50	0	0.00	55.00	5	66,756	0.01%
2024/02/27	5	54.80	6	54.02	54.10	-1	66,677	0.00%
2024/02/26	7	55.17	3.2	54.97	55.00	3.9	66,400	0.01%
2024/02/23	10	56.58	17	56.20	55.10	-7	66,815	-0.01%
2024/02/22	33	57.04	21	56.93	56.30	12	67,141	0.02%
2024/02/21	11	56.57	7	56.50	56.60	4	66,636	0.01%
2024/02/20	7	56.53	15	57.00	57.00	-8	66,559	-0.01%
2024/02/19	11.1	57.24	11	57.25	56.50	0.1	66,604	0.00%
2024/02/16	17.2	57.95	41	58.14	58.10	-23.8	66,459	-0.04%
2024/02/15	23	57.89	23	58.27	58.00	0	65,602	0.00%
2024/02/05	8	56.50	12	56.48	56.50	-4	64,313	-0.01%
2024/02/02	4	56.03	36	56.09	56.30	-32	63,794	-0.05%
2024/02/01	7	54.73	2	54.95	55.30	5	63,288	0.01%
2024/01/31	13	55.33	7.1	55.34	54.90	5.9	63,318	0.01%
2024/01/30	13	55.86	10	55.91	56.10	3	62,977	0.00%
2024/01/29	22	55.83	8	55.68	55.80	14	62,250	0.02%
2024/01/26	13	55.58	7.3	55.61	55.40	5.7	61,744	0.01%
2024/01/25	23	56.80	16	56.80	56.20	7	61,265	0.01%
2024/01/24	27	56.93	28	57.15	56.50	-1	60,233	0.00%
2024/01/23	23	56.55	39	56.29	57.20	-16	59,201	-0.03%
2024/01/22	41.3	54.66	68	55.23	56.00	-26.7	57,007	-0.05%
2024/01/19	8	51.31	42.6	51.39	51.90	-34.6	53,081	-0.07%
2024/01/18	7	49.23	1	49.25	49.25	6	51,791	0.01%
2024/01/17	13	49.33	23	49.81	49.05	-10	51,676	-0.02%
2024/01/16	10	50.40	4	50.70	50.10	6	51,325	0.01%
2024/01/15	25	51.10	1	51.20	50.50	24	51,180	0.05%
2024/01/12	3	50.83	8.4	51.14	51.10	-5.4	51,059	-0.01%
2024/01/11	7	49.54	15	50.11	51.00	-8	50,796	-0.02%
2024/01/10	82.1	49.25	9	49.30	49.05	73.1	51,164	0.14%
2024/01/09	13.2	51.35	19	50.48	50.20	-5.9	51,011	-0.01%
2024/01/08	3	51.37	5	51.70	51.20	-2	50,501	0.00%
2024/01/05	10.1	51.26	13.1	51.04	50.80	-3	50,575	-0.01%
2024/01/04	8	50.71	6	50.87	51.00	2	50,266	0.00%
2024/01/03	4.1	50.68	16	50.76	50.80	-11.9	50,643	-0.02%
2024/01/02	37.3	51.52	12	52.01	51.10	25.3	50,296	0.05%
2023/12/29	15	52.56	23	52.82	52.80	-8	49,571	-0.02%
2023/12/28	85.1	52.74	66.3	52.66	52.60	18.8	48,728	0.04%
2023/12/27	16	51.46	17.1	51.65	51.90	-1.1	47,463	0.00%
2023/12/26	19.3	51.68	27	51.54	51.30	-7.8	47,306	-0.02%
2023/12/25	26.1	51.42	34	51.94	51.60	-8	46,552	-0.02%
2023/12/22	101	50.64	78	50.57	50.60	23	44,661	0.05%	大買/
2023/12/21	194.1	49.82	191	49.37	50.00	3	42,887	0.01%	大買/大賣/
2023/12/20	35	46.97	136.4	47.54	49.00	-101.4	40,136	-0.25%	大賣/鉅額交易
2023/12/19	23.1	45.90	10	45.28	45.05	13.1	37,140	0.04%
2023/12/18	39.1	46.95	22.5	47.32	46.65	16.6	36,202	0.05%
2023/12/15	78.6	51.21	51.1	50.91	48.40	27.5	34,823	0.08%
2023/12/14	5	51.70	10	51.70	51.70	-5	28,816	-0.02%
2023/12/13	0	0.00	138.1	47.00	47.00	-138.1	28,862	-0.48%	大賣/鉅額交易
2023/12/12	0	0.00	11	42.81	42.75	-11	28,910	-0.04%
2023/12/11	8	42.26	7	42.94	42.45	1	28,988	0.00%
2023/12/08	17	42.52	5	43.20	42.30	12	29,031	0.04%
2023/12/07	6	41.44	7	42.00	41.70	-1	29,074	0.00%
2023/12/06	6	41.78	9	42.02	41.50	-3	29,570	-0.01%
2023/12/05	5.1	41.30	20	40.68	40.70	-15	29,603	-0.05%
2023/12/04	1	41.85	2	42.03	41.60	-1	29,667	0.00%
2023/12/01	1	41.95	0	0.00	41.95	1	30,018	0.00%
2023/11/30	1	41.45	6	42.15	42.40	-5	30,138	-0.02%
2023/11/29	6	41.40	6.1	42.12	41.60	-0.1	29,278	0.00%
2023/11/28	6	41.25	4	41.60	41.65	2	29,644	0.01%
2023/11/27	10.1	41.15	2	40.73	40.85	8.1	30,121	0.03%
2023/11/24	9	41.82	0	0.00	41.80	9	30,133	0.03%
2023/11/23	7	42.16	2	42.48	42.10	5	30,282	0.02%
2023/11/22	32.1	42.78	14	42.49	42.35	18.1	30,547	0.06%
2023/11/21	33.1	44.11	37.2	44.04	44.00	-4	30,794	-0.01%
2023/11/20	13	41.78	10.5	42.09	42.15	2.5	31,088	0.01%
2023/11/17	23	42.81	4.5	42.88	42.65	18.6	31,104	0.06%
2023/11/16	13	43.12	8.1	43.49	43.05	5	31,872	0.02%
2023/11/15	16	43.50	16	43.86	42.70	0	32,226	0.00%
2023/11/14	23	43.22	2.1	43.57	43.40	20.9	33,091	0.06%
2023/11/13	23	43.46	24	43.34	43.55	-1	34,516	0.00%
2023/11/10	7	42.31	3	42.50	42.50	4	35,548	0.01%
2023/11/09	12	42.82	13	42.68	42.65	-1	36,700	0.00%
2023/11/08	16	43.40	24	43.43	43.20	-8	38,185	-0.02%
2023/11/07	10	41.60	9	42.04	42.00	1	38,708	0.00%
2023/11/06	5	42.10	10	42.50	42.20	-5	39,818	-0.01%
2023/11/03	0.1	41.50	0	0.00	41.50	0.1	40,818	0.00%
2023/11/02	4	41.98	1.8	41.60	41.75	2.2	43,217	0.01%
2023/10/31	4	41.71	14	40.90	40.20	-10	46,049	-0.02%
2023/10/30	3	42.32	7	41.90	41.90	-4	46,089	-0.01%
2023/10/27	0.1	43.15	0	0.00	42.95	0.1	46,194	0.00%
2023/10/26	2	43.10	1	43.15	43.00	1	46,717	0.00%
2023/10/25	5	44.24	6	43.95	43.95	-1	47,083	0.00%
2023/10/24	6	44.23	4.1	44.19	44.60	1.9	47,368	0.00%
2023/10/23	3	43.68	8	43.45	43.45	-5	47,566	-0.01%
2023/10/20	10	43.58	10	42.94	43.65	0	48,120	0.00%
2023/10/19	17	43.43	15	43.52	43.45	2	48,500	0.00%
2023/10/18	6.1	43.81	20.2	44.23	44.50	-14.2	48,672	-0.03%
2023/10/17	10	46.17	5	44.99	44.95	5	48,432	0.01%
2023/10/16	5	45.90	1.1	46.15	46.20	4	52,411	0.01%
2023/10/13	25	47.26	3	47.00	47.35	22	56,858	0.04%
2023/10/12	17.5	48.46	1	48.25	48.25	16.5	57,896	0.03%
2023/10/11	43.1	50.09	15	50.81	48.10	28.1	61,021	0.05%
2023/10/06	7	51.36	8	51.09	51.10	-1	62,855	0.00%
2023/10/05	0	0.00	6	51.03	50.80	-6	65,797	-0.01%
2023/10/04	10	49.42	3	49.72	50.10	7	67,357	0.01%
2023/10/03	7	51.61	5	50.60	50.60	2	67,729	0.00%
2023/10/02	25.2	51.87	14	52.66	52.20	11.1	68,251	0.02%
2023/09/28	7.5	49.37	6	49.00	49.00	1.5	68,352	0.00%
2023/09/27	0	0.00	1	48.85	48.85	-1	69,479	0.00%
2023/09/26	4	49.46	4	48.78	48.70	0	72,260	0.00%
2023/09/25	1	49.25	1	49.45	49.45	0	73,332	0.00%
2023/09/22	15.2	48.29	7	49.02	49.35	8.2	73,654	0.01%
2023/09/21	3	47.73	1	47.95	48.30	2	73,761	0.00%
2023/09/20	5	48.76	5	48.73	48.50	0	73,935	0.00%
2023/09/19	3	50.20	3.5	48.89	48.50	-0.5	74,044	0.00%
2023/09/18	10	49.89	14	50.69	49.65	-4	74,353	-0.01%
2023/09/15	11	52.40	5.1	51.66	52.10	6	75,217	0.01%
2023/09/14	3	52.00	0	0.00	52.10	3	75,876	0.00%
2023/09/13	4	51.23	1	51.00	51.00	3	76,812	0.00%
2023/09/12	2.1	51.65	2	51.65	51.30	0.1	78,697	0.00%
2023/09/11	24	52.71	12	52.03	52.10	12	80,801	0.01%
2023/09/08	13	54.23	5	54.24	54.00	8	83,063	0.01%
2023/09/07	7	55.27	5	54.90	54.80	2	84,842	0.00%
2023/09/06	3.5	56.59	6	56.92	56.60	-2.5	85,170	0.00%
2023/09/05	5	54.40	6	55.57	55.90	-1	85,974	0.00%
2023/09/04	5	53.98	28	54.09	54.70	-23	85,837	-0.03%
2023/09/01	10	54.72	64	53.89	53.60	-54	85,883	-0.06%
2023/08/31	6	54.10	5	54.60	56.40	1	85,586	0.00%
2023/08/30	8	55.26	8	54.60	54.60	0	85,125	0.00%
2023/08/29	6	54.72	6	54.60	54.60	0	85,733	0.00%
2023/08/28	8	55.19	3	54.60	54.50	5	85,958	0.01%
2023/08/25	64	55.85	69	55.89	55.80	-5	86,562	-0.01%
2023/08/24	28.2	60.91	22	59.13	58.60	6.2	87,756	0.01%
2023/08/23	17	58.92	19	58.63	59.20	-2	87,011	0.00%
2023/08/22	45	59.14	98	58.67	58.20	-53	87,524	-0.06%
2023/08/21	65	58.76	9.1	58.22	57.90	55.9	87,458	0.06%
2023/08/18	65	57.32	170	58.00	57.00	-105	86,941	-0.12%	大賣/鉅額交易
2023/08/17	74	59.08	129	58.97	59.50	-55	85,817	-0.06%	大賣/
2023/08/16	22	57.11	18	55.86	58.00	4	84,487	0.00%
2023/08/15	12	55.34	11	55.13	54.60	1	83,213	0.00%
2023/08/14	30.1	54.36	26	53.40	53.10	4.1	82,167	0.00%
2023/08/11	99	58.27	105	57.52	57.50	-6	80,782	-0.01%	大賣/
2023/08/10	65	56.97	40	57.34	57.50	25	80,145	0.03%
2023/08/09	188	60.27	7.3	60.04	59.50	180.8	79,227	0.23%	大買/鉅額交易
2023/08/08	92	61.88	51	61.55	60.90	41	78,243	0.05%
2023/08/07	29	60.93	47.5	62.77	63.80	-18.5	75,718	-0.02%
2023/08/04	30.6	57.33	27.5	57.55	58.00	3.1	74,143	0.00%
2023/08/02	15.1	61.61	21	59.06	58.90	-5.9	72,302	-0.01%
2023/08/01	15	62.07	25	62.90	64.10	-10	71,804	-0.01%
2023/07/31	26	65.73	13	69.35	63.70	13	71,306	0.02%
2023/07/28	16	66.27	12	67.18	69.90	4	70,716	0.01%
2023/07/27	20.2	69.23	1	69.50	68.10	19.2	70,096	0.03%
2023/07/26	26.1	71.00	3	70.77	70.00	23.1	69,645	0.03%
2023/07/25	18.9	71.83	6.4	72.77	72.00	12.5	69,272	0.02%
2023/07/24	30.7	69.84	21.2	69.08	70.20	9.5	68,595	0.01%
2023/07/21	12	63.45	9	65.18	67.00	3	67,841	0.00%
2023/07/20	12	62.17	11	61.39	62.30	1	67,291	0.00%
2023/07/19	37	67.85	176	67.65	63.60	-139	66,682	-0.21%	大賣/鉅額交易
2023/07/18	39	64.64	36	64.48	65.50	3	62,257	0.00%
2023/07/17	8	59.88	6	60.75	61.30	2	57,471	0.00%
2023/07/14	53	54.54	76.1	55.11	55.80	-23.1	56,001	-0.04%
2023/07/13	47	50.84	30.1	51.46	50.80	16.9	52,594	0.03%
2023/07/12	42	48.00	28	47.76	47.60	14	49,977	0.03%
2023/07/11	84	46.18	134	46.95	47.25	-50	47,003	-0.11%	大賣/
2023/07/10	7	44.73	9	44.59	44.40	-2	45,407	0.00%
2023/07/07	10	44.99	21	45.25	44.60	-11	44,877	-0.02%
2023/07/06	47	45.20	12	44.85	44.70	35	44,048	0.08%
2023/07/05	42	45.97	4	45.48	45.20	38	43,005	0.09%
2023/07/04	33	46.55	64.1	46.56	47.15	-31.1	41,826	-0.07%
2023/07/03	18	44.49	12	44.85	44.15	6	39,339	0.02%
2023/06/30	9	43.02	2	43.18	43.20	7	38,238	0.02%
2023/06/29	1	42.50	0	0.00	43.15	1	37,877	0.00%
2023/06/28	11.1	43.36	2	43.53	42.70	9.1	37,617	0.02%
2023/06/27	10	43.40	1	42.95	42.90	9	37,121	0.02%
2023/06/26	11	44.07	1	44.30	44.35	10	36,726	0.03%
2023/06/21	13	44.58	18	44.61	44.75	-5	36,181	-0.01%
2023/06/20	7.1	42.78	29	43.63	43.10	-21.9	35,260	-0.06%
2023/06/19	29	44.04	16	45.00	44.10	13	34,319	0.04%
2023/06/16	30	45.91	12	46.57	45.50	18	33,315	0.05%
2023/06/15	18	44.63	36	45.39	46.00	-18	31,181	-0.06%
2023/06/14	57	41.95	31	43.18	42.95	26	28,940	0.09%
2023/06/13	32	39.10	137	40.25	40.60	-105	26,175	-0.40%	大賣/鉅額交易
2023/06/12	4	37.61	1	37.60	36.95	3	24,184	0.01%
2023/06/09	5	37.99	9.2	38.19	38.65	-4.2	23,616	-0.02%
2023/06/08	4	36.53	4	36.26	36.40	0	22,474	0.00%
2023/06/07	2	36.63	2	36.60	36.75	0	22,362	0.00%
2023/06/06	5	35.50	5	35.80	36.20	0	22,047	0.00%
2023/06/05	3	36.28	0	0.00	36.25	3	21,671	0.01%
2023/06/02	22	36.61	3	36.42	36.25	19	21,387	0.09%
2023/06/01	7	35.92	10	35.40	35.55	-3	20,473	-0.01%
2023/05/31	3.1	36.66	3	36.77	36.85	0.1	19,836	0.00%
2023/05/30	19.1	37.92	12.1	38.16	37.70	7	18,765	0.04%
2023/05/29	0	0.00	5	37.50	37.50	-5	16,715	-0.03%
2023/05/26	19	33.19	4	33.96	34.10	15	15,970	0.09%
2023/05/25	14	31.65	10	32.67	33.25	4	14,823	0.03%
2023/05/24	1	30.40	0	0.00	30.85	1	13,858	0.01%
2023/05/22	3.1	30.67	1	30.55	30.55	2.1	13,328	0.02%
2023/05/19	2	31.05	5	31.37	31.45	-3	13,051	-0.02%
2023/05/17	0	30.50	0	0.00	30.45	0	12,691	0.00%
2023/05/16	1	29.15	0	0.00	30.80	1	12,377	0.01%
2023/05/15	5	30.84	3	30.95	30.95	2	11,959	0.02%
2023/05/12	6	32.97	12	32.92	32.75	-6	11,532	-0.05%
2023/05/11	1	32.00	1	32.30	32.25	0	11,303	0.00%
2023/05/10	1	31.85	0	0.00	31.75	1	11,233	0.01%
2023/05/09	1	32.50	0	0.00	32.70	1	11,191	0.01%
2023/05/05	1	32.00	0	0.00	32.10	1	11,164	0.01%
2023/05/02	0	0.00	0.1	32.85	33.05	-0.1	11,248	0.00%
2023/04/28	1	32.75	1	32.55	33.10	0	11,367	0.00%
2023/04/27	1	32.80	1	32.65	32.95	0	11,262	0.00%
2023/04/25	0	31.75	0	0.00	31.70	0	11,027	0.00%
2023/04/24	1	33.00	5	32.99	33.15	-4	10,974	-0.04%
2023/04/20	0	0.00	0	32.35	32.40	0	10,731	0.00%
2023/04/19	0	32.40	2	33.08	32.50	-2	10,702	-0.02%
2023/04/17	0	0.00	1	31.70	31.70	-1	10,260	-0.01%
2023/04/14	1	31.79	0	0.00	31.60	1	10,164	0.01%
2023/04/11	1	33.00	1	32.70	32.70	0	9,721	0.00%
2023/04/10	1	32.54	6	32.27	32.40	-5	9,573	-0.05%
2023/04/07	13	32.02	8.3	31.71	31.50	4.8	9,433	0.05%
2023/04/06	1	33.75	4	33.56	33.90	-3	9,086	-0.03%
2023/03/31	0	31.70	2	31.80	31.95	-2	8,699	-0.02%
2023/03/30	1	31.65	2	31.78	31.80	-1	8,866	-0.01%
2023/03/29	0	0.00	3	31.10	31.10	-3	9,034	-0.03%
2023/03/28	0	30.95	1.1	30.79	30.95	-1	9,280	-0.01%
2023/03/27	0	30.95	0	0.00	30.80	0	9,646	0.00%
2023/03/24	2	30.53	0	30.70	30.75	2	9,992	0.02%
2023/03/23	2	31.15	2	31.10	31.15	0	9,873	0.00%
2023/03/22	0	0.00	0.2	30.00	30.20	-0.2	9,624	0.00%
2023/03/21	0	0.00	0	29.10	29.40	0	9,451	0.00%
2023/03/17	0	27.90	2	28.13	28.15	-2	9,191	-0.02%
2023/03/16	0	0.00	0.1	27.74	28.00	-0.1	8,909	0.00%
2023/03/13	0	0.00	6.1	27.36	27.35	-6.1	8,704	-0.07%
2023/03/10	0	0.00	4	27.04	27.05	-4	8,648	-0.05%
2023/03/08	0	0.00	1	27.15	27.20	-1	9,363	-0.01%
2023/03/07	0	0.00	1	27.20	27.25	-1	9,541	-0.01%
2023/03/06	0	0.00	0	27.05	27.15	0	9,643	0.00%
2023/03/03	1	26.70	0	0.00	26.70	1	9,687	0.01%
2023/02/24	0	26.65	0	0.00	26.60	0	9,986	0.00%
2023/02/23	0	26.75	0	0.00	26.80	0	10,027	0.00%
2023/02/22	0	0.00	4	26.65	26.80	-4	10,049	-0.04%
2023/02/20	0	0.00	2	26.50	26.65	-2	10,176	-0.02%
2023/02/17	0	26.20	0	0.00	26.40	0	10,240	0.00%
2023/02/16	0	0.00	1.5	26.15	26.25	-1.5	10,728	-0.01%
2023/02/15	0	0.00	0	26.05	26.10	0	10,693	0.00%
2023/02/13	1	25.70	1	25.85	25.75	0	10,694	0.00%
2023/02/10	0	25.75	0	0.00	25.60	0	10,636	0.00%
2023/02/08	0	25.90	3	26.00	25.95	-3	10,590	-0.03%
2023/02/06	0	25.75	0	0.00	25.65	0	10,592	0.00%
2023/01/31	0	25.35	0	0.00	25.25	0	10,513	0.00%
2023/01/30	0.1	25.58	0	0.00	25.55	0.1	10,439	0.00%
2023/01/17	2	25.70	0	0.00	25.70	2	10,319	0.02%
2023/01/16	0	0.00	3	26.15	26.00	-3	10,319	-0.03%
2023/01/12	3	25.67	2	25.90	25.60	1	10,624	0.01%
2023/01/11	3	26.20	0.4	26.35	26.20	2.6	10,671	0.02%
2023/01/10	0	0.00	1	26.60	26.55	-1	10,812	-0.01%
2023/01/09	0	0.00	1	26.45	26.50	-1	10,913	-0.01%
2022/12/30	0	0.00	2	26.20	26.25	-2	11,283	-0.02%
2022/12/29	16	26.20	16	25.80	26.10	0	11,293	0.00%
2022/12/27	0	0.00	11	26.15	26.15	-11	11,317	-0.10%
2022/12/23	0	0.00	0	25.85	26.00	0	11,477	0.00%
2022/12/22	0	0.00	4	25.88	25.95	-4	11,717	-0.03%
2022/12/21	0	25.50	0	0.00	25.75	0	11,571	0.00%
2022/12/20	0	25.46	2	25.50	25.65	-2	11,263	-0.02%
2022/12/19	0	0.00	2	25.75	25.85	-2	11,060	-0.02%
2022/12/16	0	0.00	3	25.30	25.70	-3	10,546	-0.03%
2022/12/15	1	25.15	3	25.20	25.10	-2	10,187	-0.02%
2022/12/14	0	0.00	1	25.10	25.15	-1	10,184	-0.01%
2022/12/12	0	0.00	0.6	24.65	24.80	-0.6	10,099	-0.01%
2022/12/09	0	0.00	0.1	24.40	24.50	-0.1	10,221	0.00%
2022/12/08	0	24.25	4	24.35	24.35	-4	10,237	-0.04%
2022/12/07	1	24.05	1	24.25	24.25	0	10,225	0.00%
2022/12/06	0	0.00	3	24.25	24.35	-3	10,168	-0.03%
2022/12/05	1	23.75	1	24.20	24.20	0	10,140	0.00%
2022/12/02	6.1	23.88	0	0.00	23.90	6.1	10,136	0.06%
2022/12/01	4	24.38	0	0.00	24.20	4	10,069	0.04%
2022/11/30	2	24.23	2	24.80	24.80	0	9,912	0.00%
2022/11/29	2	24.10	6	24.70	24.70	-4	9,347	-0.04%
2022/11/28	2	23.70	2	24.40	24.40	0	9,318	0.00%
2022/11/25	2	23.65	2	24.00	24.00	0	9,430	0.00%
2022/11/24	0	23.64	2	24.40	24.40	-2	9,410	-0.02%
2022/11/22	4.1	23.76	0	0.00	23.50	4.1	9,674	0.04%
2022/11/21	2.1	24.46	0.2	24.50	24.50	1.9	9,440	0.02%
2022/11/17	1	24.80	2.2	25.09	25.35	-1.2	9,496	-0.01%
2022/11/16	0	0.00	1	25.40	25.35	-1	9,488	-0.01%
2022/11/14	10	25.35	26.4	25.29	25.70	-16.4	9,372	-0.17%
2022/11/11	0.1	23.95	0	0.00	24.10	0.1	8,895	0.00%
2022/11/09	2.1	24.10	6	23.95	23.95	-4	8,946	-0.04%
2022/11/08	5	24.00	5	23.80	24.00	0	8,999	0.00%
2022/11/07	0	23.60	0	0.00	23.80	0	9,009	0.00%
2022/11/03	0	23.40	0	0.00	23.40	0	9,079	0.00%
2022/11/01	0	23.90	0	0.00	24.10	0	9,047	0.00%
2022/10/19	1.2	22.53	1	22.70	22.65	0.2	8,683	0.00%
2022/10/18	0	22.90	0	0.00	22.75	0	8,572	0.00%
2022/10/17	0	23.10	0	0.00	23.15	0	8,428	0.00%
2022/10/12	0	0.00	2	23.18	23.25	-2	8,198	-0.02%
2022/10/06	0.1	23.05	0	0.00	22.85	0.1	8,378	0.00%
2022/10/05	0	0.00	0.1	23.15	22.85	-0.1	8,514	0.00%
2022/10/04	0.1	23.10	0	0.00	23.05	0.1	8,562	0.00%
2022/09/29	0.5	23.35	0	0.00	23.40	0.5	8,545	0.01%
2022/09/28	4	22.75	0	0.00	22.85	4	8,323	0.05%
2022/09/27	0.1	22.70	0	0.00	22.65	0.1	8,155	0.00%
2022/09/26	1	22.50	1	22.65	22.55	0	8,126	0.00%
2022/09/23	0.1	22.80	0	0.00	22.70	0.1	8,041	0.00%
2022/09/22	0.1	22.85	0	0.00	22.75	0.1	8,132	0.00%
2022/09/21	0.1	22.90	0	0.00	22.85	0.1	7,988	0.00%
2022/09/16	1.1	22.80	1	23.00	22.90	0.1	7,787	0.00%
2022/09/15	1	22.95	1	23.15	22.95	0	7,718	0.00%
2022/09/13	1.1	23.30	1	23.45	23.50	0.1	7,883	0.00%
2022/09/06	0.1	22.85	0	0.00	22.85	0.1	8,203	0.00%
2022/09/01	1	22.65	0	0.00	22.75	1	8,075	0.01%
2022/08/30	1.3	22.96	0	0.00	23.00	1.3	7,752	0.02%
2022/08/29	0.1	23.45	0	0.00	23.20	0.1	7,534	0.00%
2022/08/26	0.1	23.85	0	0.00	23.75	0.1	7,441	0.00%
2022/08/25	3.1	23.93	0	0.00	23.80	3.1	7,436	0.04%
2022/08/24	1.1	23.85	1	24.05	24.05	0.1	7,420	0.00%
2022/08/22	0	0.00	1	24.20	24.20	-1	8,078	-0.01%
2022/08/19	0.1	23.95	0.2	23.95	24.05	-0.1	8,083	0.00%
2022/08/18	1.1	24.00	0	0.00	23.95	1.1	8,087	0.01%
2022/08/17	1.1	24.05	1	24.20	24.30	0.1	8,087	0.00%
2022/08/16	0.1	24.05	0.1	24.05	24.15	-0.1	8,097	0.00%
2022/08/15	1.1	24.07	1	24.25	24.15	0.1	8,052	0.00%
2022/08/12	0.1	24.45	0	0.00	24.50	0.1	8,025	0.00%
2022/08/11	0.1	24.38	4	24.50	24.55	-3.9	8,034	-0.05%
2022/08/10	0.1	24.30	0	0.00	24.20	0.1	8,062	0.00%
2022/08/08	0.1	24.10	0	0.00	24.20	0.1	8,341	0.00%
2022/08/05	0	24.35	4	24.33	24.15	-4	8,425	-0.05%
2022/08/04	0.1	23.90	1	24.15	24.05	-1	8,463	-0.01%
2022/08/03	0.1	23.70	6	24.03	24.10	-6	8,533	-0.07%
2022/08/02	0.3	23.75	0	0.00	23.75	0.3	8,602	0.00%
2022/07/29	0.1	23.60	0	0.00	23.70	0.1	8,666	0.00%
2022/07/28	0.1	23.55	0	0.00	23.60	0.1	8,658	0.00%
2022/07/26	30	22.85	0	0.00	23.00	30	8,683	0.35%
2022/07/22	0.1	22.80	0	0.00	22.95	0.1	8,714	0.00%
2022/07/20	0.1	22.65	0	0.00	22.55	0.1	8,704	0.00%
2022/07/15	22.1	22.56	0	0.00	22.45	22.1	8,674	0.25%
2022/07/14	11	22.97	0	0.00	22.70	11	8,603	0.13%
2022/07/13	0	23.95	80	24.10	24.00	-80	8,414	-0.95%
2022/07/12	0	23.85	0	0.00	23.70	0	8,238	0.00%
2022/07/08	4.1	24.00	0	0.00	24.00	4.1	8,092	0.05%
2022/07/07	2	24.00	0	0.00	24.00	2	8,154	0.02%
2022/07/06	0	24.30	0	0.00	24.10	0	8,154	0.00%
2022/07/05	2	24.95	0	0.00	24.75	2	8,155	0.02%
2022/07/04	0	24.40	0	0.00	24.65	0	8,187	0.00%
2022/06/27	0	0.00	2	25.38	25.40	-2	8,268	-0.02%
2022/06/24	0	0.00	2	25.18	25.15	-2	8,308	-0.02%
2022/06/21	0	0.00	4	25.08	24.95	-4	8,083	-0.05%
2022/06/17	0	24.95	0	0.00	25.15	0	7,839	0.00%
2022/06/15	1	25.50	0	0.00	25.30	1	7,760	0.01%
2022/06/09	2	25.75	0	0.00	25.75	2	7,745	0.03%
2022/06/01	2	25.50	0	0.00	25.55	2	7,829	0.03%
2022/05/27	0	0.00	2	25.98	25.70	-2	7,068	-0.03%
2022/05/23	0	0.00	8	25.80	25.60	-8	7,199	-0.11%
2022/05/16	0	0.00	2	25.90	26.45	-2	7,037	-0.03%
2022/05/12	0	0.00	1	25.20	25.20	-1	6,825	-0.01%
2022/05/06	0	0.00	5	25.80	25.80	-5	6,552	-0.08%
2022/05/05	0	0.00	12	25.81	25.90	-12	6,538	-0.18%
2022/05/04	0	0.00	6	25.40	25.60	-6	6,533	-0.09%
2022/04/28	0	0.00	0	24.85	24.85	0	6,805	0.00%
2022/04/26	0	0.00	2	25.25	25.25	-2	6,766	-0.03%
2022/04/25	1	24.70	1	24.85	24.80	0	6,759	0.00%
2022/04/18	2	25.25	0	0.00	25.40	2	6,672	0.03%
2022/04/15	6	25.40	0	0.00	25.35	6	6,690	0.09%
2022/04/13	1	25.20	4	25.18	25.40	-3	6,670	-0.04%
2022/04/08	3	24.65	2	24.75	24.80	1	6,484	0.02%
2022/04/07	1.1	24.56	0	0.00	24.55	1.1	6,430	0.02%
2022/04/06	2	24.55	0	0.00	24.90	2	6,304	0.03%
2022/04/01	5	24.60	0	0.00	24.85	5	6,233	0.08%
2022/03/31	2.1	24.85	0	0.00	24.70	2.1	6,190	0.03%
2022/03/30	2.1	24.90	0	0.00	24.80	2.1	6,112	0.03%
2022/03/23	2	25.00	0	0.00	25.05	2	6,337	0.03%
2022/03/22	0.2	25.07	0	0.00	25.00	0.2	6,329	0.00%
2022/03/18	1	25.00	1	25.15	25.00	0	6,271	0.00%
2022/03/17	0.3	25.10	0	0.00	25.05	0.3	6,080	0.00%
2022/03/16	4	24.70	2	24.75	25.05	2	6,044	0.03%
2022/03/11	2	25.10	0	0.00	25.15	2	6,074	0.03%
2022/03/08	0	0.00	2	24.73	24.65	-2	6,565	-0.03%
2022/03/07	4.1	24.75	1	25.00	24.80	3.1	6,480	0.05%
2022/03/04	4	25.35	0	0.00	25.30	4	6,550	0.06%
2022/03/03	1	25.80	2	25.95	25.85	-1	6,527	-0.02%
2022/02/24	2	25.45	0	0.00	25.45	2	6,424	0.03%
2022/02/23	0	0.00	26	25.90	25.80	-26	6,320	-0.41%
2022/02/22	25	25.69	0	0.00	25.95	25	6,313	0.40%
2022/02/21	1	25.70	0	0.00	25.70	1	6,297	0.02%
2022/02/18	2	25.80	0	0.00	25.70	2	6,347	0.03%
2022/02/17	0	0.00	2	25.80	25.85	-2	6,524	-0.03%
2022/02/15	2	25.35	0	0.00	25.20	2	6,557	0.03%
2022/02/14	1	25.25	0	0.00	25.40	1	6,546	0.02%
2022/02/09	1	25.70	0	0.00	25.85	1	6,591	0.02%
2022/02/08	0	0.00	8	25.60	25.50	-8	6,565	-0.12%
2022/02/07	0	0.00	20	25.50	25.40	-20	6,583	-0.30%
2022/01/25	10	25.30	0	0.00	25.45	10	6,548	0.15%
2022/01/21	1	25.30	0	25.20	25.15	1	6,444	0.01%
2022/01/19	0	0.00	2	25.15	25.15	-2	6,277	-0.03%
2022/01/17	0	0.00	1	25.05	24.95	-1	6,308	-0.02%
2022/01/12	0	0.00	3	25.10	25.20	-3	6,710	-0.04%
2022/01/11	0	0.00	0.1	25.25	25.25	-0.1	6,826	0.00%
2022/01/06	1	24.90	1	24.90	25.10	0	6,892	0.00%
2022/01/03	4	25.09	0	0.00	25.00	4	7,311	0.05%
2021/12/30	1	25.00	0	0.00	24.95	1	7,612	0.01%
2021/12/28	1	25.00	0	0.00	25.00	1	7,923	0.01%
2021/12/27	1	24.85	0	0.00	25.00	1	8,077	0.01%
2021/12/24	0	0.00	0.5	25.00	25.00	-0.5	8,212	-0.01%
2021/12/23	2	24.85	0	0.00	24.85	2	8,364	0.02%
2021/12/21	2	24.75	0	0.00	24.95	2	8,708	0.02%
2021/12/20	2	24.78	0	0.00	24.95	2	8,879	0.02%
2021/12/17	2	25.15	0	0.00	25.30	2	8,975	0.02%
2021/12/15	2	25.45	0	0.00	25.30	2	9,408	0.02%
2021/12/09	0	0.00	1	25.65	25.65	-1	9,615	-0.01%
2021/12/07	3	25.50	0	0.00	25.65	3	9,574	0.03%
2021/12/06	2	25.40	2	25.60	25.55	0	9,541	0.00%
2021/12/03	1	25.40	1	25.65	25.65	0	9,526	0.00%
2021/12/02	6	25.42	4	25.63	25.55	2	9,556	0.02%
2021/12/01	2	26.30	2	26.15	26.25	0	9,249	0.00%
2021/11/30	1	26.40	11	26.35	25.80	-10	9,270	-0.11%
2021/11/29	0	0.00	50	26.00	26.05	-50	9,038	-0.55%
2021/11/26	2	25.70	20	25.80	25.80	-18	9,017	-0.20%
2021/11/25	1	25.95	0	0.00	26.00	1	9,068	0.01%
2021/11/23	5	25.78	0	0.00	25.80	5	9,094	0.05%
2021/11/19	8	26.19	0	0.00	26.10	8	9,093	0.09%
2021/11/18	5	26.34	2	26.35	26.45	3	9,151	0.03%
2021/11/17	1	27.00	1	26.75	26.85	0	9,175	0.00%
2021/11/16	1	26.85	34	26.77	27.00	-33	9,197	-0.36%
2021/11/12	0	0.00	4	26.60	26.50	-4	9,215	-0.04%
2021/11/11	0	0.00	1	26.30	26.40	-1	9,300	-0.01%
2021/11/10	2	26.00	0	0.00	26.35	2	9,346	0.02%
2021/11/09	3	26.08	1	26.25	26.30	2	9,436	0.02%
2021/11/08	1	26.30	0	0.00	26.45	1	9,466	0.01%
2021/11/05	0	0.00	1	26.30	26.50	-1	9,609	-0.01%
2021/11/04	0	0.00	2	26.45	26.55	-2	9,646	-0.02%
2021/11/03	6	26.29	0	0.00	26.25	6	9,681	0.06%
2021/10/28	1	26.85	0	0.00	26.90	1	9,736	0.01%
2021/10/27	0	0.00	7	26.92	26.95	-7	9,796	-0.07%
2021/10/22	3	26.85	11.8	26.77	26.90	-8.8	9,923	-0.09%
2021/10/21	0	0.00	1	26.40	26.35	-1	9,742	-0.01%
2021/10/15	0	0.00	10	26.55	26.55	-10	10,109	-0.10%
2021/10/14	0	0.00	0.7	26.50	26.50	-0.7	10,215	-0.01%
2021/10/13	2	26.55	1	26.70	26.50	1	10,491	0.01%
2021/10/08	1	26.80	9	26.71	26.70	-8	11,941	-0.07%
2021/10/07	2	26.63	15	26.65	26.30	-13	12,287	-0.11%
2021/10/06	0	0.00	43	26.15	26.20	-43	12,402	-0.35%
2021/10/05	0	0.00	14	25.89	25.75	-14	12,498	-0.11%
2021/10/04	0	0.00	18	25.83	25.85	-18	12,695	-0.14%
2021/10/01	3	25.30	0	0.00	25.55	3	12,818	0.02%
2021/09/29	6	25.88	0	0.00	26.00	6	13,206	0.05%
2021/09/28	0	0.00	10.1	26.25	26.40	-10.1	13,201	-0.08%
2021/09/27	2	26.10	2	26.03	26.10	0	13,252	0.00%
2021/09/24	1	25.75	1	25.70	25.75	0	13,157	0.00%
2021/09/23	2	25.75	0	0.00	25.50	2	13,117	0.02%
2021/09/22	3	25.13	84	25.11	25.40	-81	12,870	-0.63%
2021/09/17	2	24.78	1	24.75	24.90	1	12,619	0.01%
2021/09/16	0	0.00	3	24.85	24.90	-3	12,526	-0.02%
2021/09/14	1	24.75	1	24.75	24.65	0	12,677	0.00%
2021/09/13	0	0.00	4	24.61	24.70	-4	12,802	-0.03%
2021/09/10	1	24.45	1	24.45	24.55	0	12,981	0.00%
2021/09/08	1	24.45	0	0.00	24.45	1	13,390	0.01%
2021/09/02	1	24.25	1	24.35	24.35	0	13,409	0.00%
2021/09/01	0	0.00	2	24.35	24.35	-2	13,557	-0.01%
2021/08/26	1	23.95	0	0.00	24.15	1	13,505	0.01%
2021/08/24	2	24.20	2	24.30	24.30	0	13,505	0.00%
2021/08/20	3	23.75	5	23.89	23.90	-2	13,484	-0.01%
2021/08/19	0	0.00	20	23.75	23.80	-20	13,678	-0.15%
2021/08/18	1	23.70	0	0.00	23.75	1	13,702	0.01%
2021/08/17	2	23.60	2	23.85	23.70	0	13,637	0.00%
2021/08/16	0	0.00	2	23.75	23.75	-2	13,582	-0.01%
2021/08/12	1	23.25	0	0.00	23.50	1	13,564	0.01%
2021/08/11	7	23.20	2	23.20	23.20	5	13,529	0.04%
2021/08/10	1	23.35	0	0.00	23.55	1	13,486	0.01%
2021/08/09	3	23.35	2	23.40	23.40	1	13,633	0.01%
2021/08/05	1	23.50	1	23.45	23.40	0	13,996	0.00%
2021/08/04	6	23.44	0	0.00	23.50	6	14,382	0.04%
2021/08/03	2	23.35	2	23.50	23.60	0	14,654	0.00%
2021/08/02	5	23.40	0.3	23.50	23.55	4.7	14,750	0.03%
2021/07/30	50	23.41	0	0.00	23.45	50	14,758	0.34%
2021/07/29	30	23.58	0	0.00	23.55	30	14,764	0.20%
2021/07/28	2	23.60	0	0.00	23.65	2	14,866	0.01%
2021/07/27	2	23.85	2	24.00	23.85	0	15,167	0.00%
2021/07/23	5	23.78	4	23.89	23.65	1	15,175	0.01%
2021/07/22	3	23.65	2	23.85	23.80	1	15,149	0.01%
2021/07/21	0	0.00	1	23.65	23.80	-1	15,040	-0.01%
2021/07/19	22	23.53	2	23.50	23.55	20	14,951	0.13%
2021/07/16	4	23.85	2	23.85	23.85	2	14,964	0.01%
2021/07/15	11	24.14	6	23.93	24.05	5	14,831	0.03%
2021/07/14	7	27.08	0	0.00	27.15	7	13,800	0.05%
2021/07/13	9	27.09	2	27.03	27.05	7	13,424	0.05%
2021/07/12	3	27.23	0	0.00	27.15	3	13,140	0.02%
2021/07/08	0	0.00	2	27.45	27.45	-2	12,913	-0.02%
2021/07/07	0	0.00	3	27.40	27.40	-3	12,932	-0.02%
2021/07/06	0	0.00	15	27.15	27.20	-15	12,823	-0.12%
2021/07/05	1	26.80	1	27.00	27.00	0	13,021	0.00%
2021/07/02	1	26.75	13	26.51	26.75	-12	13,328	-0.09%
2021/07/01	0	0.00	0.1	26.35	26.20	-0.1	13,347	0.00%
2021/06/30	1	26.20	4	26.16	26.25	-3	13,631	-0.02%
2021/06/29	0	0.00	4.9	25.74	25.70	-4.9	14,084	-0.04%
2021/06/28	0	0.00	3	25.70	25.75	-3	15,538	-0.02%
2021/06/22	0	0.00	1	25.40	25.35	-1	16,683	-0.01%
2021/06/21	3	25.53	0	0.00	25.50	3	16,698	0.02%
2021/06/18	3	25.85	0	26.05	26.15	3	16,852	0.02%
2021/06/17	1	25.90	21	26.05	26.10	-20	17,017	-0.12%
2021/06/09	5	25.33	0	0.00	25.20	5	18,933	0.03%
2021/06/07	0	25.75	0	0.00	25.70	0	19,183	0.00%
2021/06/04	3	25.85	0	0.00	25.80	3	19,438	0.02%
2021/06/02	0	0.00	0.2	26.20	26.05	-0.2	20,621	0.00%
2021/06/01	1	26.20	11	26.20	26.20	-10	20,850	-0.05%
2021/05/31	0	0.00	11	25.85	25.85	-11	20,947	-0.05%
2021/05/28	5	25.68	0	0.00	25.70	5	21,031	0.02%
2021/05/24	0.1	25.68	0	0.00	25.65	0.1	22,109	0.00%
2021/05/21	4	25.58	0	0.00	25.75	4	23,142	0.02%
2021/05/18	0.1	25.00	0	0.00	25.15	0.1	23,373	0.00%
2021/05/17	1.1	24.42	6	24.35	24.35	-5	23,614	-0.02%
2021/05/14	0	0.00	4	24.90	24.95	-4	23,481	-0.02%
2021/05/13	7	24.94	2	24.98	24.80	5	23,351	0.02%
2021/05/12	8	25.58	6	25.78	25.55	2	23,026	0.01%
2021/05/11	0	0.00	7	26.54	26.30	-7	22,649	-0.03%
2021/05/10	3.6	26.54	0	0.00	26.55	3.6	22,416	0.02%
2021/05/06	1	26.70	0	0.00	26.60	1	22,746	0.00%
2021/05/05	7.1	26.72	0	0.00	26.70	7.1	22,990	0.03%
2021/05/04	4	26.46	5	26.45	26.55	-1	22,920	0.00%
2021/05/03	4	26.75	0	0.00	26.70	4	22,624	0.02%
2021/04/29	0	0.00	2	27.20	27.15	-2	22,537	-0.01%
2021/04/28	1	27.20	0	0.00	27.25	1	22,563	0.00%
2021/04/27	2	27.08	0	0.00	27.15	2	22,683	0.01%
2021/04/23	6.3	27.12	0	0.00	27.10	6.3	22,588	0.03%
2021/04/22	9	27.46	7	27.59	27.30	2	22,673	0.01%
2021/04/21	6	27.49	14	27.39	27.45	-8	22,526	-0.04%
2021/04/20	1	27.30	0	0.00	27.35	1	22,278	0.00%
2021/04/19	3	27.18	0	0.00	27.30	3	22,218	0.01%
2021/04/16	0	0.00	10	27.10	27.10	-10	22,104	-0.05%
2021/04/15	0.1	26.85	1	26.75	26.90	-1	22,159	0.00%
2021/04/14	11	26.73	1	26.85	26.75	10	22,145	0.05%
2021/04/13	20	27.05	5	27.05	27.00	15	22,064	0.07%
2021/04/12	11	27.31	0	0.00	27.30	11	21,876	0.05%
2021/04/09	9	27.29	5	27.51	27.55	4	21,705	0.02%
2021/04/08	3	27.15	5.5	27.10	27.35	-2.5	21,322	-0.01%
2021/04/07	3	26.90	0	0.00	26.95	3	20,878	0.01%
2021/04/06	9	26.77	1	26.95	27.10	8	20,638	0.04%
2021/04/01	6	26.74	3	26.80	26.75	3	20,256	0.01%
2021/03/31	109	27.40	12	27.50	27.00	97	19,621	0.49%	大買/
2021/03/30	1	27.40	2	27.40	27.50	-1	18,180	-0.01%
2021/03/29	1	27.35	3.4	27.14	27.25	-2.4	17,750	-0.01%
2021/03/26	33	26.51	0	0.00	26.60	33	17,386	0.19%
2021/03/25	6	26.68	12	26.71	26.80	-6	17,290	-0.03%
2021/03/24	3	26.80	12	26.89	26.95	-9	17,247	-0.05%
2021/03/23	0	0.00	2	26.75	27.00	-2	17,127	-0.01%
2021/03/22	3	26.83	4	26.98	26.85	-1	16,911	-0.01%
2021/03/19	4	27.01	2	27.00	27.05	2	16,544	0.01%
2021/03/18	2	26.53	6	26.58	26.55	-4	15,502	-0.03%
2021/03/17	3	26.20	4	26.30	26.35	-1	15,351	-0.01%
2021/03/16	1	25.90	5	25.89	25.85	-4	15,256	-0.03%
2021/03/15	2	25.65	2	25.68	25.65	0	15,143	0.00%
2021/03/12	0	0.00	8	25.74	25.90	-8	15,044	-0.05%
2021/03/11	8	25.73	5	25.71	25.80	3	15,014	0.02%
2021/03/10	6	25.76	1	25.85	25.65	5	14,885	0.03%
2021/03/09	3.5	25.86	0	0.00	26.00	3.5	14,709	0.02%
2021/03/08	4	25.44	4	25.55	25.70	0	14,136	0.00%
2021/03/05	0	0.00	3	24.93	25.20	-3	13,665	-0.02%
2021/03/03	2	24.55	2	24.70	24.80	0	13,675	0.00%
2021/03/02	0	0.00	1	24.70	24.60	-1	13,577	-0.01%
2021/02/26	1	24.70	0	0.00	24.80	1	13,429	0.01%
2021/02/25	2	24.90	13	24.96	25.00	-11	13,189	-0.08%
2021/02/24	37	24.95	1	24.85	25.00	36	12,939	0.28%
2021/02/23	42	24.63	67.6	24.77	24.90	-25.6	12,318	-0.21%
2021/02/22	1	23.70	3	23.75	23.80	-2	11,305	-0.02%
2021/02/19	3	23.30	0	0.00	23.60	3	11,220	0.03%
2021/02/18	1	23.20	0	0.00	23.20	1	11,179	0.01%
2021/02/17	0	0.00	1	23.10	23.15	-1	11,127	-0.01%
2021/02/05	1	23.25	0	0.00	23.15	1	10,911	0.01%
2021/02/02	1	23.35	0	0.00	23.30	1	11,332	0.01%
2021/02/01	4	23.35	0	0.00	23.30	4	11,356	0.04%
2021/01/29	3	23.60	0	0.00	23.25	3	11,330	0.03%
2021/01/28	7	23.80	7	24.10	24.00	0	11,137	0.00%
2021/01/27	1	23.70	4	23.68	23.95	-3	10,909	-0.03%
2021/01/26	1	23.25	1	23.10	23.10	0	10,568	0.00%
2021/01/25	1.1	23.11	0	0.00	23.35	1.1	10,576	0.01%
2021/01/22	24	22.81	0	0.00	23.10	24	10,626	0.23%
2021/01/21	4	22.95	3	22.90	22.80	1	10,726	0.01%
2021/01/20	2	23.10	0.3	23.60	22.90	1.7	10,762	0.02%
2021/01/19	2	23.65	0	0.00	23.50	2	10,574	0.02%
2021/01/18	1	23.45	0	0.00	23.50	1	10,529	0.01%
2021/01/14	0.3	23.84	2	23.80	23.80	-1.7	10,280	-0.02%
2021/01/13	3	23.75	0	0.00	23.70	3	10,194	0.03%
2021/01/05	3	23.98	2	23.95	24.00	1	9,888	0.01%
2021/01/04	1	24.10	0	0.00	24.05	1	9,984	0.01%
2020/12/31	0	0.00	1	24.00	24.00	-1	9,917	-0.01%
2020/12/30	0	0.00	1	23.85	24.05	-1	9,986	-0.01%
2020/12/29	0	0.00	1	24.00	24.00	-1	9,957	-0.01%
2020/12/28	4	24.08	1	24.05	24.10	3	10,014	0.03%
2020/12/25	0	0.00	1	23.90	23.95	-1	9,977	-0.01%
2020/12/24	0	0.00	1	23.85	23.90	-1	9,970	-0.01%
2020/12/22	0	0.00	151	23.75	23.60	-151	9,902	-1.52%	大賣/鉅額交易
2020/12/21	2	23.75	0	0.00	23.85	2	10,031	0.02%
2020/12/18	0	0.00	5	24.05	23.70	-5	10,012	-0.05%
2020/12/17	1	24.05	3	24.05	24.00	-2	9,867	-0.02%
2020/12/15	1	23.90	0	0.00	23.90	1	9,814	0.01%
2020/12/14	5	24.15	0	0.00	24.20	5	9,753	0.05%
2020/12/11	0	0.00	2	24.10	24.00	-2	9,696	-0.02%
2020/12/10	2	23.98	5	24.27	24.10	-3	9,600	-0.03%
2020/12/09	1	24.20	0	0.00	24.20	1	9,390	0.01%
2020/12/08	1	24.05	15	24.15	24.10	-14	9,296	-0.15%
2020/12/07	15	24.00	10	23.90	24.00	5	9,164	0.05%
2020/12/04	2	23.60	1	23.65	23.75	1	9,118	0.01%
2020/12/03	11	23.65	2	23.60	23.65	9	9,059	0.10%
2020/12/02	2	23.50	6	23.55	23.55	-4	8,976	-0.04%
2020/12/01	0	0.00	2	23.15	23.35	-2	9,015	-0.02%
2020/11/30	0	0.00	5	23.45	23.30	-5	9,031	-0.06%
2020/11/27	0	0.00	1	23.20	23.35	-1	8,804	-0.01%
2020/11/26	0	0.00	2	23.10	23.15	-2	8,807	-0.02%
2020/11/25	21	23.20	0	0.00	23.15	21	9,013	0.23%
2020/11/24	1	23.20	0	0.00	23.20	1	9,154	0.01%
2020/11/19	2	23.00	0	0.00	23.00	2	9,127	0.02%
2020/11/18	0	0.00	16	22.96	23.10	-16	9,209	-0.17%
2020/11/17	1	22.90	12	22.85	22.85	-11	9,224	-0.12%
2020/11/13	11	22.56	7	22.84	22.90	4	9,559	0.04%
2020/11/12	24	22.74	7	22.69	22.80	17	9,589	0.18%
2020/11/10	2	22.25	1	22.25	22.30	1	9,411	0.01%
2020/11/09	200	22.28	0	0.00	22.25	200	9,643	2.07%	大買/鉅額交易
2020/11/05	1	22.15	1	22.25	22.30	0	9,855	0.00%
2020/11/04	2	22.38	0	0.00	22.20	2	9,932	0.02%
2020/11/02	3	22.50	2	22.30	22.45	1	9,985	0.01%
2020/10/30	3	22.43	0	0.00	22.60	3	10,070	0.03%
2020/10/29	6.1	22.29	0	0.00	22.40	6.1	10,107	0.06%
2020/10/28	6	22.07	30.4	22.30	22.25	-24.4	10,076	-0.24%
2020/10/27	6	21.90	0	0.00	21.95	6	10,110	0.06%
2020/10/26	3	21.75	0	0.00	21.90	3	10,169	0.03%
2020/10/23	1	21.70	0	0.00	21.75	1	10,300	0.01%
2020/10/22	4	21.65	0	0.00	21.60	4	10,520	0.04%
2020/10/21	4	21.75	0	0.00	21.65	4	10,603	0.04%
2020/10/20	34	21.71	0	0.00	21.75	34	10,733	0.32%
2020/10/19	5	21.81	0.3	21.85	21.75	4.7	10,893	0.04%
2020/10/16	6	21.94	0	0.00	21.80	6	11,094	0.05%
2020/10/15	4	22.03	0	0.00	22.15	4	11,217	0.04%
2020/10/13	4	21.90	0	0.00	21.75	4	11,503	0.03%
2020/10/12	7	21.96	1	22.00	22.00	6	11,797	0.05%
2020/10/08	2	22.00	1	22.05	22.05	1	12,236	0.01%
2020/10/07	3	22.08	0	0.00	22.00	3	12,667	0.02%
2020/10/06	2	22.05	0	0.00	22.15	2	12,793	0.02%
2020/10/05	2	22.10	0	0.00	22.05	2	12,939	0.02%
2020/09/29	4	22.25	0	0.00	22.25	4	13,288	0.03%
2020/09/25	2	21.95	0	0.00	22.00	2	13,772	0.01%
2020/09/24	11	21.77	1	21.90	21.70	10	13,923	0.07%
2020/09/23	9	22.44	1	22.40	22.35	8	13,982	0.06%
2020/09/22	7	22.66	0	0.00	22.55	7	14,044	0.05%
2020/09/21	5	22.84	1	22.80	22.80	4	14,169	0.03%
2020/09/18	1	22.90	0	0.00	23.05	1	14,270	0.01%
2020/09/17	63	22.85	0	0.00	22.90	63	14,279	0.44%
2020/09/16	1	22.95	0	0.00	23.00	1	14,363	0.01%
2020/09/14	3	22.78	0	0.00	22.80	3	14,785	0.02%
2020/09/11	6	22.75	0	0.00	22.75	6	14,834	0.04%
2020/09/10	1	22.75	0	0.00	22.85	1	14,878	0.01%
2020/09/09	0	0.00	1	22.70	22.60	-1	14,990	-0.01%
2020/09/07	0	0.00	1	23.05	23.00	-1	14,996	-0.01%
2020/09/04	7	22.64	0	0.00	22.80	7	15,093	0.05%
2020/09/02	1	22.90	0	0.00	23.10	1	15,202	0.01%
2020/09/01	3	22.77	0	0.00	22.85	3	15,223	0.02%
2020/08/31	2	22.75	0	0.00	22.75	2	15,229	0.01%
2020/08/28	3	23.17	1	23.05	23.05	2	15,099	0.01%
2020/08/27	2	22.70	0	0.00	22.85	2	15,041	0.01%
2020/08/26	2	22.70	1	22.80	22.90	1	15,073	0.01%
2020/08/25	3	22.77	0	0.00	22.90	3	15,050	0.02%
2020/08/24	2	22.75	0	0.00	22.75	2	15,084	0.01%
2020/08/20	3	22.48	5	22.70	22.50	-2	14,923	-0.01%
2020/08/19	4	23.26	0	0.00	23.25	4	14,684	0.03%
2020/08/18	11	23.49	1	23.50	23.50	10	14,525	0.07%
2020/08/17	12	23.54	0	0.00	23.60	12	14,438	0.08%
2020/08/14	9	23.65	0	0.00	23.65	9	14,423	0.06%
2020/08/13	4	23.95	7	24.01	23.95	-3	14,310	-0.02%
2020/08/12	35	23.94	2	23.90	23.90	33	14,116	0.23%
2020/08/11	24	24.31	0	0.00	24.15	24	14,196	0.17%
2020/08/10	1	24.55	1	24.55	24.75	0	14,068	0.00%
2020/08/07	2	24.50	0	0.00	24.50	2	14,027	0.01%
2020/08/05	1	24.65	0	0.00	24.50	1	14,026	0.01%
2020/08/04	2	24.35	0	0.00	24.35	2	13,895	0.01%
2020/08/03	17	24.47	4	24.43	24.35	13	13,933	0.09%
2020/07/31	3	24.70	0	0.00	25.00	3	13,780	0.02%
2020/07/30	2	24.55	2	24.70	24.85	0	13,651	0.00%
2020/07/29	1	24.55	0	0.00	24.60	1	13,592	0.01%
2020/07/28	2	24.20	2	24.35	24.65	0	13,528	0.00%
2020/07/27	0	0.00	1.6	24.43	24.40	-1.6	13,405	-0.01%
2020/07/23	1	25.05	1	25.00	25.00	0	13,156	0.00%
2020/07/22	6	24.82	10	24.85	24.80	-4	13,031	-0.03%
2020/07/21	14	25.12	0	0.00	25.05	14	12,833	0.11%
2020/07/20	5	24.90	8	25.00	25.15	-3	12,715	-0.02%
2020/07/17	11.1	24.90	3	24.90	24.75	8.1	12,575	0.06%
2020/07/16	30	25.21	3	25.25	25.15	27	12,331	0.22%
2020/07/15	28	25.35	29	25.43	25.60	-1	12,009	-0.01%
2020/07/14	1	27.90	8	27.89	27.70	-7	11,463	-0.06%
2020/07/13	1	27.80	1	27.45	27.45	0	11,018	0.00%
2020/07/10	6	27.05	6	27.25	27.25	0	10,893	0.00%
2020/07/09	5	27.87	4.2	27.71	27.70	0.8	10,775	0.01%
2020/07/08	4	26.96	3	27.20	27.25	1	10,480	0.01%
2020/07/07	2	27.33	2	27.35	27.25	0	10,340	0.00%
2020/07/06	1	27.15	2	27.75	27.60	-1	10,047	-0.01%
2020/07/03	2	27.55	2	27.50	27.50	0	9,873	0.00%
2020/07/02	3	26.37	70	26.69	27.15	-67	9,802	-0.68%
2020/07/01	1	25.90	14	25.76	25.95	-13	9,703	-0.13%
2020/06/30	4	25.48	6	25.67	25.10	-2	9,641	-0.02%
2020/06/29	0	0.00	13	25.78	25.45	-13	9,638	-0.13%
2020/06/24	0	0.00	17	26.01	25.70	-17	9,564	-0.18%
2020/06/23	0	0.00	6	26.05	25.90	-6	9,486	-0.06%
2020/06/22	4	26.05	30	26.13	26.00	-26	9,464	-0.27%
2020/06/19	4	25.60	4	25.80	25.80	0	9,486	0.00%
2020/06/18	0	0.00	2	25.95	25.80	-2	9,160	-0.02%
2020/06/17	0	0.00	8	25.94	25.95	-8	9,094	-0.09%
2020/06/16	0	0.00	25	25.61	25.80	-25	9,196	-0.27%
2020/06/12	2	24.85	0	0.00	25.60	2	9,247	0.02%
2020/06/11	0	0.00	2	25.78	25.55	-2	9,301	-0.02%
2020/06/10	5	26.05	78	26.02	26.05	-73	9,278	-0.79%
2020/06/09	1	25.95	136	26.10	26.15	-135	9,398	-1.44%	大賣/鉅額交易
2020/06/08	0	0.00	10.2	25.50	25.65	-10.2	9,302	-0.11%
2020/06/05	1	25.45	1	25.45	25.50	0	9,283	0.00%
2020/06/04	2	25.30	0	0.00	25.40	2	9,301	0.02%
2020/06/03	1	25.20	1	25.25	25.25	0	9,265	0.00%
2020/06/02	2	24.95	2	24.90	24.90	0	9,135	0.00%
2020/06/01	0	0.00	6	24.63	24.70	-6	9,080	-0.07%
2020/05/29	2	24.05	2	24.30	24.40	0	9,060	0.00%
2020/05/28	4	24.30	0	0.00	24.30	4	8,916	0.04%
2020/05/25	2	23.65	2.3	23.86	24.10	-0.3	8,993	0.00%
2020/05/21	1	24.15	1	24.15	24.15	0	9,050	0.00%
2020/05/20	5	24.05	6	23.98	23.95	-1	9,034	-0.01%
2020/05/19	1	23.85	1	23.75	23.75	0	9,061	0.00%
2020/05/18	1	23.90	5	23.77	23.60	-4	9,018	-0.04%
2020/05/15	4	23.28	4	23.45	23.60	0	8,869	0.00%
2020/05/14	9	23.32	10	23.50	23.55	-1	8,810	-0.01%
2020/05/13	5	23.25	7	23.51	23.50	-2	8,735	-0.02%
2020/05/12	7	23.23	2	23.40	23.30	5	8,679	0.06%
2020/05/11	0	0.00	6	23.58	23.50	-6	8,665	-0.07%
2020/05/08	5	23.41	6	23.53	23.45	-1	8,685	-0.01%
2020/05/07	2	23.15	2	23.13	23.00	0	8,550	0.00%
2020/05/06	3	23.05	0	0.00	22.85	3	8,618	0.03%
2020/05/05	2	23.10	1	23.20	23.05	1	8,581	0.01%
2020/05/04	1	23.10	1	23.25	23.10	0	8,578	0.00%
2020/04/30	5	23.48	2	23.50	23.50	3	8,531	0.04%
2020/04/29	3	23.45	4	23.69	23.35	-1	8,469	-0.01%
2020/04/28	1	23.45	0	0.00	23.30	1	8,528	0.01%
2020/04/27	1	23.80	5	23.63	23.50	-4	8,752	-0.05%
2020/04/23	1	23.60	1	23.00	23.00	0	8,677	0.00%
2020/04/21	1	23.35	1	23.50	23.40	0	8,653	0.00%
2020/04/20	0	0.00	15	23.70	23.70	-15	8,599	-0.17%
2020/04/17	1	23.55	1	23.70	23.60	0	8,553	0.00%
2020/04/16	2	23.38	1	23.50	23.55	1	8,536	0.01%
2020/04/15	6	23.51	1	23.65	23.65	5	8,456	0.06%
2020/04/14	10	23.68	0	0.00	23.55	10	8,368	0.12%
2020/04/08	6	23.23	2	23.35	23.20	4	8,285	0.05%
2020/04/07	21	23.74	0	0.00	23.30	21	8,251	0.25%
2020/03/31	0	0.00	13	22.45	23.30	-13	7,818	-0.17%
2020/03/30	3	21.45	0	0.00	22.10	3	7,646	0.04%
2020/03/27	0.5	21.75	0	0.00	21.75	0.5	7,627	0.01%
2020/03/25	10	21.98	0	0.00	21.60	10	7,666	0.13%
2020/03/19	1	19.35	0	0.00	18.75	1	7,398	0.01%
2020/03/16	0	0.00	1	20.35	20.35	-1	6,995	-0.01%
2020/03/12	1	21.80	0	0.00	21.65	1	6,660	0.02%
2020/03/10	1	22.35	1	22.45	22.50	0	6,500	0.00%
2020/03/09	0	0.00	2	22.85	22.85	-2	6,390	-0.03%
2020/03/05	1	23.35	1	23.20	23.20	0	6,282	0.00%
2020/03/04	0	0.00	2	23.18	23.15	-2	6,270	-0.03%
2020/03/02	5	22.65	1	22.60	22.70	4	6,246	0.06%
2020/02/25	5	22.99	1	22.85	23.00	4	6,186	0.06%
2020/02/20	0	0.00	9	23.15	23.35	-9	6,037	-0.15%
2020/02/19	1	22.90	1	23.05	23.05	0	6,029	0.00%
2020/02/11	0	0.00	10	22.85	22.85	-10	6,200	-0.16%
2020/02/06	0	0.00	8	23.06	23.05	-8	6,166	-0.13%
2020/02/04	0	0.00	8	22.90	22.95	-8	6,164	-0.13%
2020/01/31	1	23.10	1	23.10	22.95	0	6,105	0.00%
2020/01/30	0	0.00	6	22.62	22.95	-6	5,977	-0.10%
2020/01/20	2	22.88	0	0.00	22.90	2	5,750	0.03%
2020/01/17	1	22.90	1	23.00	23.00	0	5,738	0.00%
2020/01/14	0	0.00	1	23.15	23.20	-1	5,851	-0.02%
2020/01/13	0	0.00	3	23.15	23.15	-3	5,887	-0.05%
2020/01/10	1	23.10	1	23.15	23.10	0	5,959	0.00%
2020/01/08	1	22.55	0	0.00	22.60	1	5,965	0.02%
2020/01/07	1	22.75	0	0.00	22.80	1	5,979	0.02%
2020/01/06	5.7	22.76	0	0.00	22.75	5.7	6,084	0.09%
2020/01/03	1	22.95	0	0.00	22.95	1	6,164	0.02%
2019/12/30	0	0.00	2	23.10	23.00	-2	6,149	-0.03%
2019/12/27	1	23.40	0	0.00	23.40	1	6,126	0.02%
2019/12/24	3	23.35	0	0.00	23.15	3	6,241	0.05%
2019/12/19	1	23.20	0	0.00	23.20	1	6,083	0.02%
2019/12/17	1	22.70	0	0.00	22.90	1	6,143	0.02%
2019/12/16	2	22.85	2	23.10	22.80	0	6,162	0.00%
2019/12/12	0	0.00	2	22.98	22.90	-2	6,302	-0.03%
2019/12/10	1	22.90	0	0.00	22.90	1	6,324	0.02%
2019/11/27	2	23.40	0	0.00	23.05	2	6,577	0.03%
2019/11/26	3	23.25	0	0.00	23.40	3	6,568	0.05%
2019/11/22	0	0.00	20	23.15	23.25	-20	6,551	-0.31%
2019/11/21	1	22.90	0	0.00	23.05	1	6,621	0.02%
2019/11/20	0	0.00	3	23.20	23.15	-3	6,650	-0.05%
2019/11/18	1	23.15	5	23.12	23.15	-4	6,860	-0.06%
2019/11/15	1	22.80	2	22.80	22.80	-1	6,899	-0.01%
2019/11/12	1	22.75	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%
2019/11/08	1	22.75	0	0.00	22.75	1	7,801	0.01%
2019/11/07	1	22.70	1	22.65	22.70	0	7,776	0.00%
2019/11/06	0	0.00	2	22.75	22.75	-2	7,766	-0.03%
2019/11/05	0	0.00	28	22.72	22.90	-28	7,772	-0.36%
2019/11/04	0	0.00	1	22.30	22.40	-1	7,762	-0.01%
2019/10/30	1	22.00	0	0.00	22.00	1	7,924	0.01%
2019/10/29	1	22.00	0	0.00	22.10	1	7,970	0.01%
2019/10/23	2	22.00	0	0.00	22.15	2	7,802	0.03%
2019/10/16	0	0.00	1	21.55	21.70	-1	7,619	-0.01%
2019/10/14	1	21.25	0	0.00	21.30	1	7,612	0.01%
2019/10/04	0.4	21.80	0	0.00	21.85	0.4	7,912	0.01%
2019/10/01	0	0.00	2	22.20	21.85	-2	8,137	-0.02%
2019/09/24	0	0.00	0.2	21.90	21.90	-0.2	8,195	0.00%
2019/09/23	2	21.80	1	21.70	21.80	1	8,214	0.01%
2019/09/17	20	21.68	0.8	21.75	21.75	19.2	8,090	0.24%
2019/09/12	2	22.00	0	0.00	21.90	2	8,227	0.02%
2019/09/04	2	21.50	0	0.00	21.50	2	8,148	0.02%
2019/09/03	1	21.50	30	21.55	21.55	-29	8,087	-0.36%
2019/09/02	0.1	21.55	0	0.00	21.55	0.1	8,167	0.00%
2019/08/27	1	21.10	0	0.00	21.30	1	8,182	0.01%
2019/08/26	147	20.75	0	0.00	20.75	147	8,157	1.80%	大買/鉅額交易
2019/08/20	2	20.85	0	0.00	20.70	2	7,918	0.03%
2019/08/19	2	20.93	2	20.83	20.80	0	7,801	0.00%
2019/08/15	342	20.82	4	20.80	20.65	338	7,504	4.50%	大買/鉅額交易
2019/08/14	19	21.79	5	21.85	21.70	14	6,959	0.20%
2019/08/12	0	0.00	2	22.50	22.50	-2	6,677	-0.03%
2019/08/07	30	22.15	0	0.00	22.00	30	6,838	0.44%
2019/08/06	3	22.22	0	0.00	22.35	3	6,882	0.04%
2019/08/05	4	22.33	1	22.40	22.40	3	6,793	0.04%
2019/08/02	4	22.84	0	0.00	22.90	4	6,747	0.06%
2019/07/31	1	23.30	0	0.00	23.30	1	6,681	0.01%
2019/07/25	0	0.00	10	23.80	23.70	-10	6,727	-0.15%
2019/07/24	1	23.35	1	23.50	23.70	0	6,752	0.00%
2019/07/19	2	23.38	1	23.45	23.40	1	6,621	0.02%
2019/07/12	3	23.83	0	0.00	23.85	3	6,713	0.04%
2019/07/11	3	23.92	0	0.00	23.65	3	6,810	0.04%
2019/07/10	0	0.00	1	25.45	25.50	-1	6,579	-0.02%
2019/07/09	1	25.30	0	0.00	25.25	1	6,430	0.02%
2019/07/02	0	0.00	10	25.25	25.20	-10	6,345	-0.16%
2019/07/01	0	0.00	13	25.26	25.25	-13	6,346	-0.20%
2019/06/27	0	0.00	12	24.98	25.00	-12	6,284	-0.19%
2019/06/25	10	24.00	0	0.00	24.00	10	6,330	0.16%
2019/06/21	2	24.25	0	0.00	24.20	2	6,585	0.03%
2019/06/19	2	23.75	14	23.99	24.05	-12	6,481	-0.19%
2019/06/18	4	23.60	0	0.00	23.60	4	6,416	0.06%
2019/06/17	2	23.65	0	0.00	23.60	2	6,445	0.03%
2019/06/11	2	23.80	3	23.85	23.90	-1	6,747	-0.01%
2019/06/06	2	23.25	0	0.00	22.95	2	6,698	0.03%
2019/06/04	2	23.05	0	0.00	23.10	2	6,714	0.03%
2019/06/03	106	23.05	0	0.00	23.10	106	6,704	1.58%	大買/鉅額交易
2019/05/31	10	23.70	0	0.00	23.80	10	6,520	0.15%
2019/05/29	14	23.44	1	23.50	23.30	13	6,428	0.20%
2019/05/28	22	23.43	0	0.00	23.35	22	6,427	0.34%
2019/05/27	2	23.30	0	0.00	23.55	2	6,411	0.03%
2019/05/24	20	23.40	0	0.00	23.35	20	6,422	0.31%
2019/05/23	30	23.45	0	0.00	23.60	30	6,505	0.46%
2019/05/22	32	23.90	0	0.00	23.85	32	6,535	0.49%
2019/05/16	0	0.00	1	23.75	23.85	-1	6,493	-0.02%
2019/05/15	4	23.00	0	0.00	22.90	4	6,396	0.06%
2019/05/14	4	23.00	0	0.00	23.10	4	6,416	0.06%
2019/05/13	7	23.26	0	0.00	23.30	7	6,344	0.11%
2019/05/10	2	23.35	0	0.00	23.35	2	6,389	0.03%
2019/05/09	3	23.50	0	0.00	23.45	3	6,367	0.05%
2019/05/08	21	23.80	0	0.00	23.70	21	6,360	0.33%
2019/05/06	2	23.93	0	0.00	23.85	2	6,540	0.03%
2019/04/30	12	24.65	7	24.55	24.80	5	6,528	0.08%
2019/04/29	4	24.58	5.6	24.70	24.80	-1.6	6,520	-0.03%
2019/04/26	10	24.59	0	0.00	24.60	10	6,529	0.15%
2019/04/25	5	24.45	0	0.00	24.70	5	6,556	0.08%
2019/04/24	6	24.40	0	0.00	24.50	6	6,596	0.09%
2019/04/23	13	24.34	1	24.25	24.35	12	6,599	0.18%
2019/04/22	6	24.57	0	0.00	24.60	6	6,544	0.09%
2019/04/17	0	0.00	13	24.94	25.00	-13	6,925	-0.19%
2019/04/15	0	0.00	1	24.30	24.30	-1	6,807	-0.01%
2019/04/11	1	24.20	0	0.00	24.05	1	6,859	0.01%
2019/04/08	2	24.00	0	0.00	24.15	2	6,833	0.03%
2019/04/02	0	0.00	2.3	23.85	24.00	-2.3	6,786	-0.03%
2019/03/29	3	23.42	0	0.00	23.45	3	6,682	0.04%
2019/03/28	15	23.51	0	0.00	23.45	15	6,606	0.23%
2019/03/27	13	24.05	2	24.00	23.95	11	6,530	0.17%
2019/03/25	0	0.00	3	24.32	24.35	-3	6,638	-0.05%
2019/03/15	4	23.45	1	23.55	23.40	3	6,544	0.05%
2019/03/13	1	23.75	2	23.75	23.75	-1	6,534	-0.02%
2019/03/11	4	23.55	0	0.00	23.65	4	6,712	0.06%
2019/03/07	0	0.00	0.2	23.70	23.70	-0.2	6,913	0.00%
2019/03/04	0	0.00	1	23.60	23.70	-1	7,462	-0.01%
2019/02/26	3	23.73	0	0.00	23.65	3	7,515	0.04%
2019/02/25	0	0.00	10	23.55	23.60	-10	7,407	-0.14%
2019/02/12	0	0.00	3	23.77	23.85	-3	8,441	-0.04%
2019/02/11	0	0.00	9	23.85	23.55	-9	8,469	-0.11%
2019/01/30	3	23.62	11	23.55	23.65	-8	8,463	-0.09%
2019/01/29	3	23.40	0	0.00	23.50	3	8,483	0.04%
2019/01/28	1	24.00	12	24.18	23.85	-11	8,535	-0.13%
2019/01/25	0	0.00	10	23.10	23.25	-10	8,415	-0.12%
2019/01/23	1	22.80	1	22.80	22.90	0	8,475	0.00%
2019/01/21	0	0.00	6	22.85	23.00	-6	8,531	-0.07%
2019/01/18	1	22.70	0	0.00	22.85	1	8,578	0.01%
2019/01/16	2	22.60	2	22.75	22.60	0	8,654	0.00%
2019/01/15	0	0.00	4	22.70	22.70	-4	8,664	-0.05%
2019/01/11	1	22.60	1	22.70	22.60	0	8,996	0.00%
2019/01/10	0	0.00	1	22.20	22.50	-1	8,969	-0.01%
2019/01/08	1	22.15	1	22.25	21.65	0	8,719	0.00%
2019/01/04	1	22.05	0	0.00	21.80	1	8,870	0.01%
2019/01/03	1	22.25	1	22.40	22.25	0	9,173	0.00%
2019/01/02	3	22.32	3	22.47	22.05	0	9,226	0.00%
2018/12/27	1	22.30	1	22.50	22.10	0	9,458	0.00%
2018/12/26	0	0.00	1	22.05	22.05	-1	9,470	-0.01%
2018/12/18	1	21.25	0	0.00	21.00	1	9,647	0.01%
2018/12/10	11	21.60	0	0.00	21.60	11	10,204	0.11%
2018/12/07	0	0.00	5	22.30	22.35	-5	10,539	-0.05%
2018/12/06	1	22.30	0	0.00	21.95	1	10,715	0.01%
2018/12/05	5	23.15	10	23.00	23.00	-5	10,733	-0.05%
2018/11/28	0	0.00	5	22.10	22.20	-5	10,706	-0.05%
2018/11/27	5	21.35	0	0.00	21.45	5	10,595	0.05%
2018/11/21	3	21.75	1	21.80	21.75	2	10,928	0.02%
2018/11/20	21	22.40	0	0.00	22.10	21	10,987	0.19%
2018/11/19	13	22.67	0	0.00	22.55	13	11,034	0.12%
2018/11/16	15	22.50	0	0.00	22.75	15	11,313	0.13%
2018/11/15	11	22.38	1	22.55	22.60	10	11,434	0.09%
2018/11/14	33	22.83	0	0.00	22.60	33	11,460	0.29%
2018/11/13	8	23.63	0	0.00	23.35	8	11,254	0.07%
2018/11/12	1	25.65	1	25.80	25.80	0	11,099	0.00%
2018/11/09	1	25.90	1	26.05	26.30	0	11,369	0.00%
2018/11/01	4	25.15	0	0.00	25.40	4	11,635	0.03%
2018/10/30	1	24.40	0	0.00	24.35	1	11,689	0.01%
2018/10/29	1	24.45	0	0.00	24.55	1	11,651	0.01%
2018/10/19	12	24.26	0	0.00	24.60	12	11,787	0.10%
2018/10/17	1	25.05	0	0.00	24.75	1	11,575	0.01%
2018/10/15	1	24.15	0	0.00	24.10	1	11,581	0.01%
2018/10/09	1	25.30	0	0.00	25.30	1	11,273	0.01%
2018/10/05	0	0.00	11	25.70	25.75	-11	11,101	-0.10%
2018/10/04	2	25.60	1	25.55	25.30	1	11,139	0.01%
2018/10/01	0	0.00	2	27.40	26.90	-2	11,253	-0.02%
2018/09/28	0	0.00	3	27.20	27.40	-3	11,293	-0.03%
2018/09/27	1	26.95	2	27.15	27.10	-1	11,241	-0.01%
2018/09/25	0	0.00	2	27.30	27.20	-2	11,034	-0.02%
2018/09/21	1	26.75	0	0.00	27.15	1	11,029	0.01%
2018/09/20	0	0.00	1	27.15	26.95	-1	10,964	-0.01%
2018/09/19	1	27.55	2	27.80	27.00	-1	10,909	-0.01%
2018/09/17	0	0.00	2	26.65	26.80	-2	10,658	-0.02%
2018/09/14	0	0.00	10	26.80	26.65	-10	10,640	-0.09%
2018/09/13	11	25.60	1	26.60	25.85	10	10,513	0.10%
2018/09/11	5	27.19	2	27.05	27.75	3	10,120	0.03%
2018/09/10	0	0.00	73	27.15	26.90	-73	10,148	-0.72%
2018/09/07	5	26.90	0	0.00	27.20	5	10,171	0.05%
2018/09/06	2	27.50	14	27.75	27.75	-12	10,126	-0.12%
2018/09/05	0	0.00	2	27.60	27.40	-2	9,991	-0.02%
2018/09/04	0	0.00	2	27.50	27.60	-2	9,943	-0.02%
2018/09/03	0	0.00	2	27.55	27.35	-2	9,977	-0.02%
2018/08/31	0	0.00	2	27.40	27.55	-2	9,997	-0.02%
2018/08/30	1	27.25	2	27.15	27.40	-1	9,871	-0.01%
2018/08/29	0	0.00	3	26.83	27.05	-3	9,710	-0.03%
2018/08/28	0	0.00	6	27.31	26.90	-6	9,576	-0.06%
2018/08/27	0	0.00	19	27.36	27.40	-19	9,682	-0.20%
2018/08/24	3	26.92	9	26.98	27.05	-6	9,565	-0.06%
2018/08/23	0	0.00	21	26.54	26.90	-21	9,612	-0.22%
2018/08/22	1	26.15	25	26.20	26.25	-24	9,370	-0.26%
2018/08/21	0	0.00	5.1	25.90	25.90	-5.1	9,313	-0.05%
2018/08/20	0	0.00	5	26.10	25.90	-5	9,167	-0.05%
2018/08/17	4	25.90	5	25.70	25.90	-1	9,209	-0.01%
2018/08/16	1	25.45	28	25.18	25.50	-27	9,012	-0.30%
2018/08/15	1	24.30	6	24.62	25.00	-5	8,794	-0.06%
2018/08/14	0	0.00	5	24.60	24.65	-5	8,484	-0.06%
2018/08/13	0	0.00	5	24.65	24.60	-5	8,542	-0.06%
2018/08/10	0	0.00	5	24.65	24.60	-5	8,531	-0.06%
2018/08/09	0	0.00	5	24.80	24.65	-5	8,570	-0.06%
2018/08/08	0	0.00	5	24.65	24.80	-5	8,713	-0.06%
2018/08/06	0	0.00	19	24.67	24.80	-19	8,654	-0.22%
2018/08/03	0	0.00	2	24.40	24.50	-2	8,557	-0.02%
2018/08/02	1	24.40	0	0.00	24.40	1	8,632	0.01%
2018/07/31	0	0.00	2	24.40	24.45	-2	8,588	-0.02%
2018/07/26	0	0.00	4	24.15	24.50	-4	8,486	-0.05%
2018/07/25	1	23.95	0	0.00	23.95	1	8,335	0.01%
2018/07/24	1	24.05	0	0.00	24.10	1	8,247	0.01%
2018/07/20	0	0.00	2	24.15	24.00	-2	8,116	-0.02%
2018/07/19	0	0.00	1	24.05	24.00	-1	8,108	-0.01%
2018/07/18	0	0.00	1	23.70	23.90	-1	8,044	-0.01%
2018/07/17	0	0.00	1	23.50	23.50	-1	7,918	-0.01%
2018/07/13	0	0.00	1	23.10	23.20	-1	7,842	-0.01%
2018/07/12	0	0.00	2	23.05	23.10	-2	7,832	-0.03%
2018/07/11	1	24.25	0	0.00	24.30	1	7,736	0.01%
2018/07/10	0	0.00	2	24.45	24.40	-2	7,751	-0.03%
2018/07/06	0	0.00	1	23.95	24.00	-1	7,809	-0.01%
2018/07/05	1	23.70	0	0.00	23.70	1	7,763	0.01%
2018/07/03	2	23.73	0	0.00	23.75	2	7,912	0.03%
2018/07/02	16	23.88	0	0.00	23.75	16	7,949	0.20%
2018/06/29	1	23.70	0	0.00	23.95	1	7,945	0.01%
2018/06/27	1	23.90	2	24.15	24.25	-1	7,864	-0.01%
2018/06/25	1	24.55	0	0.00	24.20	1	8,001	0.01%
2018/06/22	0	0.00	1	24.95	24.80	-1	7,981	-0.01%
2018/06/21	2	24.95	4	24.95	24.90	-2	7,879	-0.03%
2018/06/15	0	0.00	2	24.50	24.45	-2	7,749	-0.03%
2018/06/07	0	0.00	1	24.70	24.70	-1	7,531	-0.01%
2018/06/06	3	24.57	0	0.00	24.70	3	7,572	0.04%
2018/06/04	0	0.00	3	24.48	24.50	-3	7,534	-0.04%
2018/05/30	0	0.00	2	23.85	23.75	-2	7,141	-0.03%
2018/05/29	2	23.80	13	24.00	24.05	-11	7,165	-0.15%
2018/05/28	1	23.65	0	0.00	23.70	1	7,118	0.01%
2018/05/23	0	0.00	0.8	23.15	23.25	-0.8	7,064	-0.01%
2018/05/22	2	23.15	0	0.00	23.15	2	7,069	0.03%
2018/05/21	2	23.05	1	23.10	23.15	1	7,090	0.01%
2018/05/16	1	22.85	0	0.00	23.05	1	7,047	0.01%
2018/05/14	0	0.00	2	23.15	23.05	-2	7,176	-0.03%
2018/05/11	1	23.05	0	0.00	23.10	1	7,156	0.01%
2018/05/08	1	22.65	2	22.88	22.90	-1	7,156	-0.01%
2018/05/04	0.9	22.55	1	22.70	22.65	-0.1	7,310	0.00%
2018/05/03	2	22.38	0	0.00	22.50	2	7,373	0.03%
2018/04/27	5	22.25	0	0.00	22.40	5	7,698	0.06%
2018/04/26	7	22.37	0	0.00	22.25	7	7,990	0.09%
2018/04/25	5	22.40	0	0.00	22.40	5	8,005	0.06%
2018/04/24	5	22.60	0	0.00	22.45	5	8,314	0.06%
2018/04/23	5	22.65	0	0.00	22.65	5	8,524	0.06%
2018/04/20	4	22.80	0	0.00	22.65	4	8,571	0.05%
2018/04/18	2	22.43	0	0.00	22.50	2	8,646	0.02%
2018/04/17	1	22.50	0	0.00	22.50	1	8,789	0.01%
2018/04/16	2	22.65	0	0.00	22.55	2	8,827	0.02%
2018/04/13	3	22.88	0	0.00	22.75	3	8,767	0.03%
2018/04/12	7	22.94	0	0.00	22.95	7	8,711	0.08%
2018/04/10	1	23.05	5	23.20	23.05	-4	8,663	-0.05%
2018/04/09	3	23.03	0	0.00	23.05	3	8,713	0.03%
2018/04/03	1	23.05	0	0.00	23.10	1	8,781	0.01%
2018/03/31	2	23.20	0	0.00	23.15	2	8,924	0.02%
2018/03/29	12	23.09	1	23.25	23.10	11	8,916	0.12%
2018/03/28	11	23.00	1	23.25	23.30	10	8,757	0.11%
2018/03/08	5.6	22.90	0	0.00	22.90	5.6	8,909	0.06%
2018/03/01	0	0.00	1.3	23.35	23.35	-1.3	9,015	-0.01%
2018/02/27	0	0.00	2	23.45	23.35	-2	8,927	-0.02%
2018/02/23	1	23.45	0	0.00	23.55	1	8,807	0.01%
2018/02/22	2	23.10	0	0.00	23.25	2	8,882	0.02%
2018/02/12	1	22.60	1	22.70	22.65	0	8,954	0.00%
2018/02/09	1	22.35	0	0.00	22.60	1	9,153	0.01%
2018/02/06	0	0.00	1	22.25	22.45	-1	9,131	-0.01%
2018/01/31	0	0.00	1	23.65	23.80	-1	9,440	-0.01%
2018/01/30	0	0.00	1	24.05	23.55	-1	9,389	-0.01%
2018/01/29	0	0.00	5	24.45	24.10	-5	9,310	-0.05%
2018/01/26	3	24.30	5.7	24.30	24.35	-2.7	9,200	-0.03%
2018/01/25	2	24.20	3.7	24.23	24.25	-1.7	9,096	-0.02%
2018/01/24	1	24.00	1	24.00	24.10	0	8,976	0.00%
2018/01/23	2	24.10	1	24.30	23.95	1	9,028	0.01%
2018/01/22	0	0.00	3	23.90	24.05	-3	8,946	-0.03%
2018/01/18	103	23.85	114	23.85	23.75	-11	8,662	-0.13%	大買/大賣/
2018/01/17	1	23.35	1	23.55	23.50	0	8,442	0.00%
2018/01/16	0	0.00	3	23.30	23.30	-3	8,235	-0.04%
2018/01/11	2	22.98	0	0.00	22.85	2	8,311	0.02%
2018/01/10	6	23.73	4	23.75	23.45	2	8,202	0.02%
2018/01/09	0	0.00	5	24.40	24.10	-5	8,141	-0.06%
2018/01/08	0	0.00	7	24.19	24.40	-7	8,215	-0.09%
2018/01/05	0	0.00	8	24.34	24.20	-8	8,199	-0.10%
2018/01/04	1	24.30	6	24.47	24.40	-5	8,231	-0.06%
2018/01/03	1	24.20	2	24.28	24.40	-1	8,300	-0.01%
2018/01/02	4	24.28	3	24.08	24.25	1	8,168	0.01%