英業達 (2356)-元大-前金券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
50.7
漲跌
▼0.3
漲幅
-0.59%
成交量
46,979張
產業
上市電腦週邊類股
1656人加入追蹤

立即追蹤
本地時間:14:30

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

英業達 (2356)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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	70	51.47	18.1	51.09	50.70	51.9	29,784	0.17%
2024/11/21	25.7	51.13	35	51.05	51.00	-9.3	29,252	-0.03%
2024/11/20	55.3	49.92	15	49.99	49.00	40.3	28,476	0.14%
2024/11/19	32.3	49.62	35	49.38	49.20	-2.7	28,204	-0.01%
2024/11/18	55.5	49.44	48	49.99	48.90	7.5	28,674	0.03%
2024/11/15	31	50.11	1	49.60	49.25	30	28,140	0.11%
2024/11/14	71.6	50.29	43	50.38	50.00	28.6	27,995	0.10%
2024/11/13	52	50.82	39	50.85	51.00	13	27,733	0.05%
2024/11/12	291.8	51.28	139	51.09	50.60	152.8	27,894	0.55%	大買/大賣/鉅額交易
2024/11/11	132	53.63	138.1	53.84	54.10	-6.1	26,518	-0.02%	大買/大賣/
2024/11/08	75.2	52.75	97	53.14	52.40	-21.8	25,128	-0.09%
2024/11/07	87.2	52.51	63	52.51	52.50	24.2	24,460	0.10%
2024/11/06	170	52.58	169.2	52.50	52.10	0.8	23,751	0.00%	大買/大賣/
2024/11/05	42.3	48.72	153.3	48.99	50.20	-111	21,681	-0.51%	大賣/鉅額交易
2024/11/04	2.2	45.92	7	45.74	45.95	-4.9	20,493	-0.02%
2024/11/01	3	44.28	10	44.84	45.70	-7	20,988	-0.03%
2024/10/30	8.2	45.56	5.2	46.05	45.40	3	21,234	0.01%
2024/10/29	25	45.10	17	45.44	45.65	8	21,508	0.04%
2024/10/28	18	45.42	11	45.61	45.40	7	21,708	0.03%
2024/10/25	12	46.08	31	46.09	46.30	-19	21,819	-0.09%
2024/10/24	5	45.38	10	45.50	45.20	-5	22,355	-0.02%
2024/10/23	3	45.55	9	45.76	45.85	-6	22,689	-0.03%
2024/10/22	14	46.05	12	46.08	46.00	2	22,828	0.01%
2024/10/21	15	45.61	3	45.47	45.60	12	23,182	0.05%
2024/10/18	33	45.85	38.1	46.11	45.50	-5.1	23,584	-0.02%
2024/10/17	2	45.10	23	45.30	45.50	-21	24,131	-0.09%
2024/10/16	1.9	44.71	2.6	44.67	44.80	-0.6	24,748	0.00%
2024/10/15	4.9	45.02	6	45.13	44.90	-1.1	25,251	0.00%
2024/10/14	1	44.30	10	44.40	44.20	-9	27,071	-0.03%
2024/10/11	43.5	44.58	4.5	44.71	44.40	39	28,696	0.14%
2024/10/09	42	44.57	66.2	45.01	44.20	-24.2	30,194	-0.08%
2024/10/08	16	42.53	4	42.44	42.20	12	29,939	0.04%
2024/10/07	36	42.82	26.1	42.92	43.20	9.9	29,969	0.03%
2024/10/04	4	43.70	6	44.43	43.80	-2	29,976	-0.01%
2024/10/01	1	44.30	5	44.37	44.40	-4	30,763	-0.01%
2024/09/30	10	44.08	3	44.55	43.10	7	30,877	0.02%
2024/09/27	2	44.40	10	44.41	44.35	-8	30,855	-0.03%
2024/09/26	12	43.46	0.2	44.30	43.65	11.9	30,817	0.04%
2024/09/25	1	44.25	5.3	43.96	43.85	-4.3	30,744	-0.01%
2024/09/24	13	43.08	1.3	43.28	43.30	11.8	30,618	0.04%
2024/09/23	30	43.66	0	0.00	43.70	30	30,619	0.10%
2024/09/20	1.1	43.80	7	43.96	43.20	-5.9	30,808	-0.02%
2024/09/19	0.5	42.71	14	43.27	43.85	-13.5	30,970	-0.04%
2024/09/18	14	42.77	22	43.15	42.50	-8	31,322	-0.03%
2024/09/16	0	0.00	0	43.40	43.55	0	31,613	0.00%
2024/09/13	1	42.85	4	43.00	43.05	-3	32,530	-0.01%
2024/09/12	3.2	42.91	29	43.03	42.85	-25.9	33,280	-0.08%
2024/09/11	27	41.64	7.4	41.65	41.35	19.6	33,209	0.06%
2024/09/10	9	41.88	9	42.31	41.45	0	33,436	0.00%
2024/09/09	20.3	42.32	13	42.37	42.25	7.3	33,539	0.02%
2024/09/06	30	42.41	17	43.19	43.30	13	34,432	0.04%
2024/09/05	6	42.53	2	42.16	41.80	4	34,826	0.01%
2024/09/04	29	42.43	4	42.61	42.25	25	35,387	0.07%
2024/09/03	5.3	44.92	1	44.95	44.60	4.3	35,390	0.01%
2024/09/02	4	45.54	16	45.70	45.45	-12	35,440	-0.03%
2024/08/30	15	45.62	24	45.76	45.60	-9	35,672	-0.03%
2024/08/29	15	45.47	1	45.55	45.80	14	35,878	0.04%
2024/08/28	19	46.06	10.4	46.14	46.60	8.7	36,494	0.02%
2024/08/27	26.1	45.95	0	0.00	46.00	26.1	37,017	0.07%
2024/08/26	7	46.19	13	46.36	46.00	-6	37,228	-0.02%
2024/08/23	3	44.93	1	44.75	45.50	2	37,328	0.01%
2024/08/22	37	45.28	41	45.44	45.40	-4	37,919	-0.01%
2024/08/21	20	45.88	55	45.76	45.35	-35	38,297	-0.09%
2024/08/20	88.1	45.75	82	46.10	45.90	6.1	38,158	0.02%
2024/08/19	24	47.55	2.5	47.56	47.10	21.5	38,020	0.06%
2024/08/16	23	47.92	1	47.90	47.55	22	38,811	0.06%
2024/08/15	0	0.00	9	47.61	47.35	-9	38,995	-0.02%
2024/08/14	78	47.66	24	47.80	47.70	54	39,254	0.14%
2024/08/13	12	47.95	17	48.13	47.80	-5	39,065	-0.01%
2024/08/12	11	47.80	24.2	47.93	48.30	-13.2	40,003	-0.03%
2024/08/09	41	45.91	64	46.55	46.15	-23	41,267	-0.06%
2024/08/08	37	44.80	7	44.99	44.20	30	41,889	0.07%
2024/08/07	35	43.72	26	44.40	44.70	9	41,849	0.02%
2024/08/06	33.7	43.93	11	43.30	42.95	22.7	42,300	0.05%
2024/08/05	56	44.80	23.3	43.98	43.35	32.7	41,900	0.08%
2024/08/02	37.8	48.14	6	48.43	47.80	31.8	42,073	0.08%
2024/08/01	23	49.26	29	49.32	49.65	-6	41,833	-0.01%
2024/07/31	42	48.13	28.5	48.30	47.70	13.5	41,593	0.03%
2024/07/30	26.7	46.62	4	46.80	47.30	22.7	41,358	0.05%
2024/07/29	52	49.01	2.4	47.64	47.00	49.6	41,220	0.12%
2024/07/26	34.5	49.86	64	49.66	49.50	-29.5	40,585	-0.07%
2024/07/23	3	52.03	28.1	51.75	51.60	-25.1	40,254	-0.06%
2024/07/22	21.5	51.77	9	51.87	51.40	12.5	40,188	0.03%
2024/07/19	31	54.49	13	54.71	53.60	18	39,814	0.05%
2024/07/18	125	54.90	15	54.97	54.60	110	39,744	0.28%	大買/鉅額交易
2024/07/17	44	57.06	48.2	57.50	56.40	-4.2	38,942	-0.01%
2024/07/16	36	56.30	7	56.20	56.10	29	38,597	0.08%
2024/07/15	198	58.54	130.8	59.58	56.60	67.3	38,578	0.17%	大買/大賣/
2024/07/12	117.1	58.21	153.3	58.74	59.00	-36.2	36,813	-0.10%	大買/大賣/
2024/07/11	94.3	57.95	194.1	58.17	58.10	-99.8	35,424	-0.28%	大賣/
2024/07/10	13	56.98	28.5	56.75	57.00	-15.5	34,222	-0.05%
2024/07/09	26	56.02	0	0.00	56.00	26	33,972	0.08%
2024/07/08	13.1	56.13	27	56.37	56.30	-13.9	33,963	-0.04%
2024/07/05	93.6	57.22	46	57.08	56.40	47.6	33,926	0.14%
2024/07/04	5	56.22	13.2	56.12	56.10	-8.2	33,249	-0.02%
2024/07/03	9	55.80	0.6	55.70	55.30	8.4	33,468	0.03%
2024/07/02	12	55.62	4	55.55	55.60	8	33,806	0.02%
2024/07/01	5	56.34	44.1	56.27	56.20	-39.1	34,337	-0.11%
2024/06/28	5	56.00	5	55.90	55.80	0	34,737	0.00%
2024/06/27	12.2	55.56	7	55.64	55.60	5.2	35,544	0.01%
2024/06/26	7	56.31	11.1	56.41	56.30	-4	38,810	-0.01%
2024/06/25	12.2	55.74	16	56.23	56.70	-3.8	39,226	-0.01%
2024/06/24	62	56.85	28.1	56.82	57.00	34	39,599	0.09%
2024/06/21	16.1	56.36	18.1	56.51	56.60	-2	40,663	0.00%
2024/06/20	35	57.08	67.4	56.92	57.20	-32.3	42,520	-0.08%
2024/06/19	28	56.12	54.1	55.96	56.20	-26.1	46,809	-0.06%
2024/06/18	1	54.60	6	54.68	54.80	-5	46,730	-0.01%
2024/06/17	16.2	54.52	3.8	54.78	54.50	12.4	47,715	0.03%
2024/06/14	11	55.17	9	55.18	55.40	2	48,556	0.00%
2024/06/13	35.2	55.51	80.6	55.77	55.70	-45.4	48,707	-0.09%
2024/06/12	35.1	53.55	9.1	54.06	53.70	26	48,391	0.05%
2024/06/11	19.4	53.27	5	53.94	52.90	14.4	48,507	0.03%
2024/06/07	21.9	53.03	10.2	53.22	53.00	11.7	48,804	0.02%
2024/06/06	14.2	53.83	4	54.13	53.70	10.2	48,606	0.02%
2024/06/05	44	54.28	8	54.51	53.90	36	48,792	0.07%
2024/06/04	14	54.56	6	54.80	54.40	8	48,882	0.02%
2024/06/03	76.5	55.07	78	55.54	54.70	-1.5	48,958	0.00%
2024/05/31	22	54.12	8	53.60	53.50	14	48,477	0.03%
2024/05/30	41.9	54.54	9	54.34	54.40	32.9	48,280	0.07%
2024/05/29	10.1	55.96	1	56.00	55.80	9.1	48,366	0.02%
2024/05/28	37.1	55.91	40.5	56.58	56.40	-3.5	48,393	-0.01%
2024/05/27	23	55.69	37	55.82	56.00	-14	47,940	-0.03%
2024/05/24	9	54.77	24.4	54.52	55.00	-15.4	47,884	-0.03%
2024/05/23	78.4	54.30	10.6	54.10	54.00	67.8	47,881	0.14%
2024/05/22	36.2	55.51	28.3	55.77	55.70	8	48,095	0.02%
2024/05/21	11.1	54.17	7.4	54.47	54.50	3.7	48,281	0.01%
2024/05/20	6	54.05	37.1	53.99	53.40	-31.1	48,296	-0.06%
2024/05/17	29.2	53.45	8.3	53.27	53.50	20.9	48,261	0.04%
2024/05/16	89.8	53.60	68.2	53.48	53.00	21.6	48,377	0.04%
2024/05/15	110	55.32	21.7	55.30	54.50	88.3	48,175	0.18%	大買/
2024/05/14	34.7	57.66	166.8	58.21	59.00	-132.1	48,292	-0.27%	大賣/鉅額交易
2024/05/13	104.3	56.87	44	56.70	56.80	60.3	47,778	0.13%	大買/
2024/05/10	24.2	56.53	73.1	56.45	57.00	-48.8	47,990	-0.10%
2024/05/09	17	54.29	24	54.58	54.60	-7	47,504	-0.01%
2024/05/08	99	54.81	63	55.11	54.40	36	47,922	0.08%
2024/05/07	7	52.64	3	52.80	52.80	4	48,030	0.01%
2024/05/06	33	52.86	27.1	52.34	52.40	5.9	48,531	0.01%
2024/05/03	4.1	52.01	1	53.26	52.00	3.1	49,269	0.01%
2024/05/02	22	52.14	9	52.63	52.50	13	50,453	0.03%
2024/04/30	8	53.24	2	53.50	53.10	6	51,801	0.01%
2024/04/29	1.1	53.52	13	53.97	53.80	-12	54,286	-0.02%
2024/04/26	4	53.63	10.1	53.83	53.30	-6.1	58,219	-0.01%
2024/04/25	17.1	53.20	1	53.10	53.20	16.1	59,561	0.03%
2024/04/24	25.1	53.49	71.9	53.78	54.30	-46.8	59,688	-0.08%
2024/04/23	4.1	51.51	4	51.73	51.40	0.1	59,848	0.00%
2024/04/22	47.5	51.24	18.1	51.17	50.80	29.4	60,044	0.05%
2024/04/19	55.4	53.45	52.5	53.64	53.00	2.9	60,191	0.00%
2024/04/18	26.2	53.68	49	53.59	53.70	-22.8	60,271	-0.04%
2024/04/17	15	54.10	11.1	54.11	54.10	3.9	60,515	0.01%
2024/04/16	65.8	54.33	18	53.82	53.90	47.7	60,897	0.08%
2024/04/15	78.2	56.38	1.1	56.70	56.00	77.1	61,158	0.13%
2024/04/12	62.3	57.66	17.6	57.60	57.40	44.7	61,335	0.07%
2024/04/11	65.3	57.44	27.2	57.75	58.00	38.1	61,743	0.06%
2024/04/10	47.6	58.08	19	58.37	57.80	28.6	61,910	0.05%
2024/04/09	59	58.16	24	58.82	57.80	35	62,145	0.06%
2024/04/08	88.7	58.66	15	58.75	58.30	73.7	62,575	0.12%
2024/04/03	43	59.51	31	59.56	59.20	12	63,174	0.02%
2024/04/02	36	58.93	16.1	58.91	59.00	19.9	64,211	0.03%
2024/04/01	75.3	59.55	48	59.50	58.80	27.3	64,903	0.04%
2024/03/29	157.5	60.17	289.4	60.48	59.70	-131.8	65,111	-0.20%	大買/大賣/鉅額交易
2024/03/28	82.3	57.82	22.3	58.04	58.50	60	63,677	0.09%
2024/03/27	63.3	57.92	82.1	58.23	58.70	-18.8	64,941	-0.03%
2024/03/26	267.8	57.91	152	57.39	57.30	115.8	67,153	0.17%	大買/大賣/鉅額交易
2024/03/25	221.4	59.35	81	59.25	59.00	140.4	68,852	0.20%	大買/鉅額交易
2024/03/22	669.9	60.82	1,035.6	60.48	61.10	-365.7	67,978	-0.54%	大買/大賣/鉅額交易
2024/03/21	8.1	55.57	51	55.74	56.20	-42.9	64,559	-0.07%
2024/03/20	82.2	55.28	20	55.98	54.30	62.2	70,266	0.09%
2024/03/19	71.1	55.82	83.5	56.28	56.10	-12.4	69,501	-0.02%
2024/03/18	15	54.44	25.1	54.91	55.70	-10.1	68,858	-0.01%
2024/03/15	103	54.65	16	55.27	54.10	87	68,641	0.13%	大買/
2024/03/14	44.1	54.80	30.1	55.07	54.90	14	68,074	0.02%
2024/03/13	52.1	55.67	65	56.34	54.70	-12.9	67,758	-0.02%
2024/03/12	19	55.06	26	55.34	55.60	-7	66,957	-0.01%
2024/03/11	17	54.95	37.5	55.65	54.90	-20.5	67,023	-0.03%
2024/03/08	31.3	54.53	72	54.28	54.20	-40.8	66,858	-0.06%
2024/03/07	113.1	55.59	92	55.38	55.10	21.1	66,625	0.03%	大買/
2024/03/06	58.1	56.39	12	56.40	56.60	46.1	66,404	0.07%
2024/03/05	27	55.94	22.3	56.35	56.50	4.7	67,155	0.01%
2024/03/04	74	56.28	48	56.26	55.60	26	66,969	0.04%
2024/03/01	7	55.86	41	56.12	56.00	-34	66,771	-0.05%
2024/02/29	37.3	54.48	131	55.08	55.00	-93.7	66,756	-0.14%	大賣/
2024/02/27	43	53.88	26	54.12	54.10	17	66,677	0.03%
2024/02/26	46.2	55.06	108	55.01	55.00	-61.8	66,400	-0.09%	大賣/
2024/02/23	151.1	56.64	32.8	56.50	55.10	118.3	66,815	0.18%	大買/鉅額交易
2024/02/22	191	56.79	55.1	57.23	56.30	136	67,141	0.20%	大買/鉅額交易
2024/02/21	17.2	56.57	29	56.68	56.60	-11.8	66,636	-0.02%
2024/02/20	45.1	56.44	77	56.71	57.00	-31.9	66,559	-0.05%
2024/02/19	95.3	57.28	36.3	57.53	56.50	59	66,604	0.09%
2024/02/16	60	57.73	101.1	57.96	58.10	-41.1	66,459	-0.06%	大賣/
2024/02/15	177.5	57.94	213.2	58.38	58.00	-35.7	65,602	-0.05%	大買/大賣/
2024/02/05	89	56.43	107	56.34	56.50	-18	64,313	-0.03%	大賣/
2024/02/02	56.1	56.15	55	56.22	56.30	1.1	63,794	0.00%
2024/02/01	53.1	54.61	102.5	54.56	55.30	-49.4	63,288	-0.08%	大賣/
2024/01/31	87.2	55.23	13	55.34	54.90	74.2	63,318	0.12%
2024/01/30	58	55.92	50	56.00	56.10	8	62,977	0.01%
2024/01/29	65.1	55.76	16	55.78	55.80	49.1	62,250	0.08%
2024/01/26	97.3	55.60	38	55.58	55.40	59.3	61,744	0.10%
2024/01/25	194.1	56.96	57.5	57.25	56.20	136.5	61,265	0.22%	大買/鉅額交易
2024/01/24	94.2	57.45	83	57.31	56.50	11.2	60,233	0.02%
2024/01/23	126.3	56.57	155.7	56.68	57.20	-29.4	59,201	-0.05%	大買/大賣/
2024/01/22	266.9	54.89	514.8	55.08	56.00	-247.9	57,007	-0.43%	大買/大賣/鉅額交易
2024/01/19	78.2	51.18	132	51.49	51.90	-53.8	53,081	-0.10%	大賣/
2024/01/18	12	49.19	3	49.32	49.25	9	51,791	0.02%
2024/01/17	64.2	49.65	11.5	49.67	49.05	52.7	51,676	0.10%
2024/01/16	48.9	50.29	16	50.61	50.10	32.9	51,325	0.06%
2024/01/15	49.3	50.99	5.1	50.62	50.50	44.2	51,180	0.09%
2024/01/12	50	50.93	29	51.45	51.10	21	51,059	0.04%
2024/01/11	8.4	50.13	24	49.94	51.00	-15.6	50,796	-0.03%
2024/01/10	22.2	49.97	13	49.84	49.05	9.2	51,164	0.02%
2024/01/09	73.5	51.43	52	51.18	50.20	21.5	51,011	0.04%
2024/01/08	77.3	51.42	30	51.53	51.20	47.2	50,501	0.09%
2024/01/05	28.2	51.13	23.4	51.40	50.80	4.8	50,575	0.01%
2024/01/04	24.6	50.71	23.1	50.89	51.00	1.5	50,266	0.00%
2024/01/03	48	50.79	37	50.99	50.80	11	50,643	0.02%
2024/01/02	98.4	51.46	39.1	51.64	51.10	59.3	50,296	0.12%
2023/12/29	113	52.41	49.1	52.76	52.80	63.9	49,571	0.13%	大買/
2023/12/28	105.5	52.68	135.7	52.83	52.60	-30.2	48,728	-0.06%	大買/大賣/
2023/12/27	31	51.76	45	51.90	51.90	-14	47,463	-0.03%
2023/12/26	38	51.60	54	51.56	51.30	-16	47,306	-0.03%
2023/12/25	95.1	51.55	129	51.71	51.60	-33.9	46,552	-0.07%	大賣/
2023/12/22	95	50.74	76.5	50.52	50.60	18.6	44,661	0.04%
2023/12/21	133.1	49.25	308	49.69	50.00	-175	42,887	-0.41%	大買/大賣/鉅額交易
2023/12/20	352.6	47.68	262	47.77	49.00	90.6	40,136	0.23%	大買/大賣/
2023/12/19	108.1	46.04	23.2	45.49	45.05	84.9	37,140	0.23%	大買/
2023/12/18	181	46.91	146.4	46.88	46.65	34.6	36,202	0.10%	大買/大賣/
2023/12/15	630.9	52.05	443.3	51.08	48.40	187.6	34,823	0.54%	大買/大賣/鉅額交易
2023/12/14	10	51.70	57.1	51.70	51.70	-47.1	28,816	-0.16%
2023/12/13	1	47.00	48.4	47.00	47.00	-47.4	28,862	-0.16%
2023/12/12	4	42.60	23.1	42.72	42.75	-19.1	28,910	-0.07%
2023/12/11	11.4	42.34	16	42.83	42.45	-4.6	28,988	-0.02%
2023/12/08	30.2	42.47	30	43.03	42.30	0.2	29,031	0.00%
2023/12/07	14	41.68	4	41.91	41.70	10	29,074	0.03%
2023/12/06	15	41.59	21.1	41.66	41.50	-6.1	29,570	-0.02%
2023/12/05	24.5	40.65	6.1	40.74	40.70	18.5	29,603	0.06%
2023/12/04	4	41.76	20	41.80	41.60	-16	29,667	-0.05%
2023/12/01	8	41.83	24	41.89	41.95	-16	30,018	-0.05%
2023/11/30	5	41.77	12.1	42.24	42.40	-7.1	30,138	-0.02%
2023/11/29	10	41.61	10	41.85	41.60	0	29,278	0.00%
2023/11/28	22	41.19	21.1	41.34	41.65	0.9	29,644	0.00%
2023/11/27	14	40.83	18	41.05	40.85	-4	30,121	-0.01%
2023/11/24	35	41.68	2	41.60	41.80	33	30,133	0.11%
2023/11/23	16	42.29	9	42.38	42.10	7	30,282	0.02%
2023/11/22	44	42.68	6	42.56	42.35	38	30,547	0.12%
2023/11/21	39	44.04	49.6	43.99	44.00	-10.6	30,794	-0.03%
2023/11/20	29	41.77	15	42.18	42.15	14	31,088	0.05%
2023/11/17	2	43.05	8	42.74	42.65	-6	31,104	-0.02%
2023/11/16	15	42.76	7	44.04	43.05	8	31,872	0.03%
2023/11/15	7	43.10	8.1	44.50	42.70	-1.1	32,226	0.00%
2023/11/14	5.1	43.14	5	43.15	43.40	0.1	33,091	0.00%
2023/11/13	20	43.03	21.2	43.75	43.55	-1.2	34,516	0.00%
2023/11/10	5	42.48	3.5	42.62	42.50	1.5	35,548	0.00%
2023/11/09	8	42.80	16.1	42.58	42.65	-8.1	36,700	-0.02%
2023/11/08	11	43.45	30.1	43.32	43.20	-19.1	38,185	-0.05%
2023/11/07	15	41.47	16	42.07	42.00	-1	38,708	0.00%
2023/11/06	15	42.16	16.1	42.56	42.20	-1.1	39,818	0.00%
2023/11/03	11	41.52	7	41.64	41.50	4	40,818	0.01%
2023/11/02	21	41.85	15	42.38	41.75	6	43,217	0.01%
2023/11/01	3	40.60	3	40.68	40.70	0	44,417	0.00%
2023/10/31	14.2	41.01	2	40.55	40.20	12.2	46,049	0.03%
2023/10/30	46.1	42.16	6	41.85	41.90	40.1	46,089	0.09%
2023/10/27	7	43.24	3	43.57	42.95	4	46,194	0.01%
2023/10/26	5	43.01	5	43.18	43.00	0	46,717	0.00%
2023/10/25	24	44.37	9	44.37	43.95	15	47,083	0.03%
2023/10/24	21	44.06	19.1	44.31	44.60	1.9	47,368	0.00%
2023/10/23	11.4	43.76	11	43.93	43.45	0.4	47,566	0.00%
2023/10/20	36.1	43.14	33.4	43.14	43.65	2.8	48,120	0.01%
2023/10/19	21	43.64	7	43.61	43.45	14	48,500	0.03%
2023/10/18	19	43.80	34	44.40	44.50	-15	48,672	-0.03%
2023/10/17	22.2	45.57	26.6	45.12	44.95	-4.4	48,432	-0.01%
2023/10/16	13	46.09	10	46.22	46.20	3	52,411	0.01%
2023/10/13	29.2	46.95	20	47.00	47.35	9.2	56,858	0.02%
2023/10/12	38	48.33	26	48.45	48.25	12	57,896	0.02%
2023/10/11	73	49.69	13	50.30	48.10	60	61,021	0.10%
2023/10/06	18.1	51.23	20	51.33	51.10	-1.9	62,855	0.00%
2023/10/05	8	50.70	13	50.92	50.80	-5	65,797	-0.01%
2023/10/04	16	49.42	16	49.61	50.10	0	67,357	0.00%
2023/10/03	60	51.24	68	50.87	50.60	-8	67,729	-0.01%
2023/10/02	74	52.13	70.7	52.07	52.20	3.3	68,251	0.00%
2023/09/28	29.1	49.21	13	49.92	49.00	16.1	68,352	0.02%
2023/09/27	10.2	48.69	4	48.91	48.85	6.2	69,479	0.01%
2023/09/26	11.8	48.91	1	49.40	48.70	10.8	72,260	0.01%
2023/09/25	2.3	49.40	8	49.45	49.45	-5.8	73,332	-0.01%
2023/09/22	13	48.33	11	48.55	49.35	2	73,654	0.00%
2023/09/21	22.3	47.82	30	48.17	48.30	-7.7	73,761	-0.01%
2023/09/20	33	49.15	18	49.28	48.50	15	73,935	0.02%
2023/09/19	24.3	48.82	15	48.81	48.50	9.3	74,044	0.01%
2023/09/18	40.2	50.21	27	49.80	49.65	13.2	74,353	0.02%
2023/09/15	25.1	51.94	22	51.86	52.10	3.1	75,217	0.00%
2023/09/14	6.8	52.21	10.1	52.18	52.10	-3.3	75,876	0.00%
2023/09/13	31.1	51.06	32.1	51.06	51.00	-1	76,812	0.00%
2023/09/12	19.2	51.68	14.2	51.85	51.30	5	78,697	0.01%
2023/09/11	48.6	52.56	44.1	52.22	52.10	4.5	80,801	0.01%
2023/09/08	19.6	54.11	14	54.39	54.00	5.6	83,063	0.01%
2023/09/07	43	55.09	20	55.22	54.80	23	84,842	0.03%
2023/09/06	35	56.89	43.3	56.81	56.60	-8.3	85,170	-0.01%
2023/09/05	15	55.07	35.4	55.33	55.90	-20.4	85,974	-0.02%
2023/09/04	18	54.06	13	54.39	54.70	5	85,837	0.01%
2023/09/01	62.7	54.44	29	54.20	53.60	33.7	85,883	0.04%
2023/08/31	34	54.27	45	54.61	56.40	-11	85,586	-0.01%
2023/08/30	17	55.25	13	55.54	54.60	4	85,125	0.00%
2023/08/29	32.4	54.65	14	54.51	54.60	18.4	85,733	0.02%
2023/08/28	21	55.09	31	55.25	54.50	-10	85,958	-0.01%
2023/08/25	101.7	56.20	60	56.45	55.80	41.7	86,562	0.05%	大買/
2023/08/24	86.8	60.43	69.1	60.05	58.60	17.6	87,756	0.02%
2023/08/23	20.3	58.71	35	58.81	59.20	-14.7	87,011	-0.02%
2023/08/22	67.3	58.75	37.1	58.90	58.20	30.2	87,524	0.03%
2023/08/21	36.1	58.12	48.1	58.39	57.90	-12	87,458	-0.01%
2023/08/18	99.7	57.53	62.1	57.50	57.00	37.6	86,941	0.04%
2023/08/17	60.5	58.18	43	58.56	59.50	17.5	85,817	0.02%
2023/08/16	56	56.05	110	56.04	58.00	-54	84,487	-0.06%	大賣/
2023/08/15	67.1	55.45	75.1	55.70	54.60	-8	83,213	-0.01%
2023/08/14	161.9	54.44	124.5	53.76	53.10	37.4	82,167	0.05%	大買/大賣/
2023/08/11	131.6	58.51	115	58.27	57.50	16.6	80,782	0.02%	大買/大賣/
2023/08/10	164.5	57.07	184.4	56.83	57.50	-19.9	80,145	-0.02%	大買/大賣/
2023/08/09	113.1	59.63	104	59.79	59.50	9.1	79,227	0.01%	大買/大賣/
2023/08/08	203.7	62.89	117	61.77	60.90	86.7	78,243	0.11%	大買/大賣/
2023/08/07	99	61.49	102	61.64	63.80	-3	75,718	0.00%	大賣/
2023/08/04	118.2	57.17	97	58.20	58.00	21.2	74,143	0.03%	大買/
2023/08/02	53.2	59.43	15	59.10	58.90	38.2	72,302	0.05%
2023/08/01	17.3	62.25	20.2	62.85	64.10	-2.9	71,804	0.00%
2023/07/31	128	63.66	51.2	67.54	63.70	76.9	71,306	0.11%	大買/
2023/07/28	37.4	66.44	20	66.70	69.90	17.4	70,716	0.02%
2023/07/27	32.1	69.62	16.8	69.88	68.10	15.3	70,096	0.02%
2023/07/26	15.5	69.85	39	70.75	70.00	-23.5	69,645	-0.03%
2023/07/25	15.7	72.27	30.7	72.40	72.00	-15	69,272	-0.02%
2023/07/24	54.3	69.59	34.3	69.54	70.20	20	68,595	0.03%
2023/07/21	30.4	64.72	40.3	64.62	67.00	-9.9	67,841	-0.01%
2023/07/20	20.5	62.10	29	61.03	62.30	-8.5	67,291	-0.01%
2023/07/19	212.6	67.03	223.9	65.89	63.60	-11.3	66,682	-0.02%	大買/大賣/
2023/07/18	228.1	64.38	280	63.72	65.50	-51.9	62,257	-0.08%	大買/大賣/
2023/07/17	105.1	59.42	76.8	60.88	61.30	28.2	57,471	0.05%	大買/
2023/07/14	130.7	54.51	131.7	54.88	55.80	-1	56,001	0.00%	大買/大賣/
2023/07/13	115.5	51.19	172.1	51.42	50.80	-56.6	52,594	-0.11%	大買/大賣/
2023/07/12	285.3	47.79	225	47.93	47.60	60.3	49,977	0.12%	大買/大賣/
2023/07/11	160.1	46.51	172	46.49	47.25	-11.9	47,003	-0.03%	大買/大賣/
2023/07/10	23	44.77	13	45.18	44.40	10	45,407	0.02%
2023/07/07	33.6	45.21	16	45.27	44.60	17.6	44,877	0.04%
2023/07/06	57	45.23	47.5	45.25	44.70	9.6	44,048	0.02%
2023/07/05	106.2	46.17	53	45.69	45.20	53.2	43,005	0.12%	大買/
2023/07/04	110.1	46.57	160.3	46.83	47.15	-50.2	41,826	-0.12%	大買/大賣/
2023/07/03	60.6	44.66	41.1	44.74	44.15	19.5	39,339	0.05%
2023/06/30	10	43.28	6	43.17	43.20	4	38,238	0.01%
2023/06/29	11.1	42.91	11	42.94	43.15	0.1	37,877	0.00%
2023/06/28	30	43.33	26.4	43.90	42.70	3.6	37,617	0.01%
2023/06/27	35	43.05	14	43.30	42.90	21	37,121	0.06%
2023/06/26	21.3	44.05	12	44.37	44.35	9.3	36,726	0.03%
2023/06/21	124.1	44.79	102.3	44.84	44.75	21.8	36,181	0.06%	大買/大賣/
2023/06/20	37.5	43.07	27.5	43.10	43.10	10.1	35,260	0.03%
2023/06/19	89.5	44.49	30	44.57	44.10	59.5	34,319	0.17%
2023/06/16	106.3	46.24	90	45.84	45.50	16.3	33,315	0.05%	大買/
2023/06/15	99.9	44.56	116.8	45.09	46.00	-16.9	31,181	-0.05%	大賣/
2023/06/14	217.2	42.23	167.1	42.69	42.95	50.1	28,940	0.17%	大買/大賣/
2023/06/13	59.1	39.35	150.4	39.68	40.60	-91.3	26,175	-0.35%	大賣/
2023/06/12	85	37.70	20	37.59	36.95	65	24,184	0.27%
2023/06/09	99.4	38.36	152.4	38.27	38.65	-53	23,616	-0.22%	大賣/
2023/06/08	2	36.70	0.2	36.49	36.40	1.8	22,474	0.01%
2023/06/07	10.1	36.41	54	36.40	36.75	-43.9	22,362	-0.20%
2023/06/06	55.5	35.80	14	35.89	36.20	41.5	22,047	0.19%
2023/06/05	26	35.93	8	36.30	36.25	18	21,671	0.08%
2023/06/02	16.5	36.32	31	36.68	36.25	-14.5	21,387	-0.07%
2023/06/01	36	35.61	19.9	35.63	35.55	16.1	20,473	0.08%
2023/05/31	56.2	36.60	15	37.14	36.85	41.2	19,836	0.21%
2023/05/30	105.3	38.01	137	38.02	37.70	-31.7	18,765	-0.17%	大買/大賣/
2023/05/29	9	36.76	40	37.16	37.50	-31	16,715	-0.19%
2023/05/26	111	34.04	21	33.80	34.10	90	15,970	0.56%	大買/
2023/05/25	11.4	32.53	23	32.29	33.25	-11.7	14,823	-0.08%
2023/05/24	6	30.45	5	30.83	30.85	1	13,858	0.01%
2023/05/23	1	31.00	4	30.90	31.00	-3	13,517	-0.02%
2023/05/22	16	30.62	0	0.00	30.55	16	13,328	0.12%
2023/05/19	1	31.30	33	30.92	31.45	-32	13,051	-0.25%
2023/05/18	0	0.00	3	30.40	30.55	-3	12,907	-0.02%
2023/05/17	27	30.52	1	30.65	30.45	26	12,691	0.20%
2023/05/16	18.2	30.14	5	30.48	30.80	13.2	12,377	0.11%
2023/05/15	15	30.78	18	30.93	30.95	-3	11,959	-0.03%
2023/05/12	1	32.65	14	32.97	32.75	-13	11,532	-0.11%
2023/05/10	5	32.02	0	0.00	31.75	5	11,233	0.04%
2023/05/09	0	0.00	2	32.48	32.70	-2	11,191	-0.02%
2023/05/05	1	32.20	3	32.10	32.10	-2	11,164	-0.02%
2023/05/04	5	32.15	7	32.43	32.35	-2	11,200	-0.02%
2023/05/03	15	32.62	9	32.76	32.85	6	11,141	0.05%
2023/05/02	4	32.90	3	32.95	33.05	1	11,248	0.01%
2023/04/28	4	32.70	5	32.71	33.10	-1	11,367	-0.01%
2023/04/27	4	32.65	11.1	32.78	32.95	-7.1	11,262	-0.06%
2023/04/26	0	0.00	10	32.10	32.15	-10	11,143	-0.09%
2023/04/25	21	32.31	19	31.69	31.70	2	11,027	0.02%
2023/04/24	1	33.00	4	33.10	33.15	-3	10,974	-0.03%
2023/04/21	6	32.25	13	32.92	32.40	-7	10,852	-0.06%
2023/04/20	2	32.23	3	32.18	32.40	-1	10,731	-0.01%
2023/04/19	5	33.05	8	32.84	32.50	-3	10,702	-0.03%
2023/04/18	1.2	31.99	8	31.99	32.20	-6.9	10,416	-0.07%
2023/04/17	2	31.55	15	31.73	31.70	-13	10,260	-0.13%
2023/04/14	11.1	31.45	11.5	31.36	31.60	-0.4	10,164	0.00%
2023/04/13	8	32.23	7	32.38	32.35	1	9,986	0.01%
2023/04/12	8	32.24	6	32.63	32.80	2	9,851	0.02%
2023/04/11	14	32.86	1	32.90	32.70	13	9,721	0.13%
2023/04/10	0.5	32.00	32	31.83	32.40	-31.5	9,573	-0.33%
2023/04/07	29	32.47	42	32.08	31.50	-13	9,433	-0.14%
2023/04/06	16.1	33.30	48.2	33.36	33.90	-32.1	9,086	-0.35%
2023/03/31	3.1	31.88	4	31.94	31.95	-0.9	8,699	-0.01%
2023/03/30	12	31.77	15	31.57	31.80	-3	8,866	-0.03%
2023/03/29	0	0.00	4	31.08	31.10	-4	9,034	-0.04%
2023/03/28	0	0.00	11	31.00	30.95	-11	9,280	-0.12%
2023/03/27	5	30.75	10	30.89	30.80	-5	9,646	-0.05%
2023/03/24	10	30.72	7.2	30.79	30.75	2.8	9,992	0.03%
2023/03/23	63	31.07	136	30.60	31.15	-73	9,873	-0.74%	大賣/
2023/03/22	3	29.87	50	30.05	30.20	-47	9,624	-0.49%
2023/03/21	1	28.75	29.2	29.06	29.40	-28.2	9,451	-0.30%
2023/03/20	25	28.55	8	28.45	28.55	17	9,251	0.18%
2023/03/17	34	27.83	37	28.07	28.15	-3	9,191	-0.03%
2023/03/16	50.2	27.97	71	27.86	28.00	-20.9	8,909	-0.23%
2023/03/14	0	0.00	10	27.30	27.15	-10	8,709	-0.11%
2023/03/13	0	0.00	25	27.37	27.35	-25	8,704	-0.29%
2023/03/10	0	0.00	7	27.06	27.05	-7	8,648	-0.08%
2023/03/09	7.1	26.87	1	26.95	27.00	6.1	8,757	0.07%
2023/03/08	0	0.00	1	27.20	27.20	-1	9,363	-0.01%
2023/03/07	0	0.00	4	27.20	27.25	-4	9,541	-0.04%
2023/03/06	0	0.00	1.9	27.05	27.15	-1.9	9,643	-0.02%
2023/03/03	0	0.00	3.4	26.89	26.70	-3.4	9,687	-0.04%
2023/03/02	1	26.85	0	0.00	26.75	1	9,839	0.01%
2023/03/01	0	0.00	16	26.97	26.95	-16	9,858	-0.16%
2023/02/24	6.2	26.56	3	26.82	26.60	3.2	9,986	0.03%
2023/02/23	6	26.80	0	0.00	26.80	6	10,027	0.06%
2023/02/22	0	0.00	43	26.53	26.80	-43	10,049	-0.43%
2023/02/21	0	0.00	1	26.50	26.55	-1	10,064	-0.01%
2023/02/20	0	0.00	7	26.62	26.65	-7	10,176	-0.07%
2023/02/17	0	0.00	3	26.27	26.40	-3	10,240	-0.03%
2023/02/16	30	26.24	5	26.25	26.25	25	10,728	0.23%
2023/02/15	0	0.00	1	26.10	26.10	-1	10,693	-0.01%
2023/02/14	0	0.00	4	26.08	26.05	-4	10,663	-0.04%
2023/02/13	4	25.75	3	25.95	25.75	1	10,694	0.01%
2023/02/10	1	25.80	0	0.00	25.60	1	10,636	0.01%
2023/02/08	4	25.95	4	26.00	25.95	0	10,590	0.00%
2023/02/06	1	25.65	0	0.00	25.65	1	10,592	0.01%
2023/02/03	2	25.68	0	0.00	25.65	2	10,494	0.02%
2023/02/02	1	25.40	0	0.00	25.45	1	10,576	0.01%
2023/01/31	2	25.45	0	0.00	25.25	2	10,513	0.02%
2023/01/30	8	25.64	0	0.00	25.55	8	10,439	0.08%
2023/01/13	0	0.00	1	25.95	25.90	-1	10,331	-0.01%
2023/01/12	5	25.75	0	0.00	25.60	5	10,624	0.05%
2023/01/11	5	26.30	1	26.20	26.20	4	10,671	0.04%
2023/01/10	0	0.00	4	26.60	26.55	-4	10,812	-0.04%
2023/01/09	0	0.00	11	26.40	26.50	-11	10,913	-0.10%
2023/01/06	0	0.00	3.2	26.19	26.10	-3.2	10,897	-0.03%
2023/01/05	0	0.00	1	26.20	26.20	-1	11,022	-0.01%
2023/01/04	10	26.18	12	26.17	26.10	-2	11,125	-0.02%
2023/01/03	17	26.06	15	26.30	26.10	2	11,294	0.02%
2022/12/30	0	0.00	13.1	26.29	26.25	-13.1	11,283	-0.12%
2022/12/29	0	0.00	2	26.03	26.10	-2	11,293	-0.02%
2022/12/28	0	0.00	5	26.10	26.10	-5	11,294	-0.04%
2022/12/27	0	0.00	1	26.15	26.15	-1	11,317	-0.01%
2022/12/23	1	25.95	3	26.00	26.00	-2	11,477	-0.02%
2022/12/22	1	25.90	51	26.00	25.95	-50	11,717	-0.43%
2022/12/21	0	0.00	5	25.68	25.75	-5	11,571	-0.04%
2022/12/20	0	0.00	2.1	25.64	25.65	-2.1	11,263	-0.02%
2022/12/19	0	0.00	40	25.39	25.85	-40	11,060	-0.36%
2022/12/16	0	0.00	4	25.70	25.70	-4	10,546	-0.04%
2022/12/15	2	24.95	9	25.04	25.10	-7	10,187	-0.07%
2022/12/14	0	0.00	28	25.04	25.15	-28	10,184	-0.27%
2022/12/13	1	24.65	5	24.80	24.70	-4	10,160	-0.04%
2022/12/12	1	24.75	2	24.80	24.80	-1	10,099	-0.01%
2022/12/09	0	0.00	2	24.43	24.50	-2	10,221	-0.02%
2022/12/08	0	0.00	4	24.34	24.35	-4	10,237	-0.04%
2022/12/07	0	0.00	2	24.15	24.25	-2	10,225	-0.02%
2022/12/06	0	0.00	3	24.27	24.35	-3	10,168	-0.03%
2022/12/05	1	24.00	1	24.20	24.20	0	10,140	0.00%
2022/12/02	2	23.83	0	0.00	23.90	2	10,136	0.02%
2022/12/01	14	24.22	1	24.20	24.20	13	10,069	0.13%
2022/11/30	2	24.28	25	24.80	24.80	-23	9,912	-0.23%
2022/11/29	0	0.00	2	24.43	24.70	-2	9,347	-0.02%
2022/11/28	1	23.85	1	24.40	24.40	0	9,318	0.00%
2022/11/25	9	23.66	4	23.94	24.00	5	9,430	0.05%
2022/11/24	0	0.00	5	24.40	24.40	-5	9,410	-0.05%
2022/11/22	22	23.65	1	23.75	23.50	21	9,674	0.22%
2022/11/21	9.6	24.43	0	0.00	24.50	9.6	9,440	0.10%
2022/11/18	22	24.98	19	24.85	25.00	3	9,440	0.03%
2022/11/17	4	24.81	6.1	25.10	25.35	-2.1	9,496	-0.02%
2022/11/16	20	25.40	5	25.40	25.35	15	9,488	0.16%
2022/11/15	0	0.00	1	25.55	25.75	-1	9,458	-0.01%
2022/11/14	4	25.38	51	25.43	25.70	-47	9,372	-0.50%
2022/11/11	0	24.00	0	0.00	24.10	0	8,895	0.00%
2022/11/10	1	23.90	2	24.00	23.95	-1	8,874	-0.01%
2022/11/09	6	24.04	7	23.97	23.95	-1	8,946	-0.01%
2022/11/08	0	0.00	2	23.88	24.00	-2	8,999	-0.02%
2022/11/07	0	23.58	0	0.00	23.80	0	9,009	0.00%
2022/11/03	2	23.45	0	0.00	23.40	2	9,079	0.02%
2022/11/02	12	23.90	12	24.00	23.85	0	9,070	0.00%
2022/11/01	9	23.77	8	23.95	24.10	1	9,047	0.01%
2022/10/31	10	23.47	16	23.83	24.40	-6	9,057	-0.07%
2022/10/28	10	23.39	10	23.40	23.50	0	8,978	0.00%
2022/10/26	0	0.00	2	23.55	23.50	-2	8,992	-0.02%
2022/10/25	0	0.00	1	23.30	23.45	-1	8,981	-0.01%
2022/10/24	1	22.90	1	23.00	23.10	0	8,957	0.00%
2022/10/21	1	22.85	0	0.00	22.85	1	8,941	0.01%
2022/10/20	0	0.00	1	23.50	23.50	-1	8,949	-0.01%
2022/10/19	3	22.45	1	22.85	22.65	2	8,683	0.02%
2022/10/18	1	22.80	0	0.00	22.75	1	8,572	0.01%
2022/10/12	1	23.10	0	0.00	23.25	1	8,198	0.01%
2022/10/11	0	0.00	10	23.15	22.85	-10	8,228	-0.12%
2022/10/06	3	22.90	9	22.90	22.85	-6	8,378	-0.07%
2022/10/04	0	0.00	4	23.05	23.05	-4	8,562	-0.05%
2022/09/29	13	23.30	5.4	23.33	23.40	7.6	8,545	0.09%
2022/09/26	4	22.56	1	22.85	22.55	3	8,126	0.04%
2022/09/23	1	22.70	1	22.70	22.70	0	8,041	0.00%
2022/09/22	0.1	22.78	0	0.00	22.75	0.1	8,132	0.00%
2022/09/20	0	0.00	1	23.05	23.20	-1	7,901	-0.01%
2022/09/19	0	0.00	2	23.00	23.00	-2	7,832	-0.03%
2022/09/16	0.1	22.93	0	0.00	22.90	0.1	7,787	0.00%
2022/09/15	0.1	23.00	1	23.10	22.95	-1	7,718	-0.01%
2022/09/14	0.2	23.12	0	0.00	23.00	0.2	7,801	0.00%
2022/09/13	0	0.00	3.2	23.43	23.50	-3.2	7,883	-0.04%
2022/09/08	0	0.00	1	23.20	23.50	-1	8,254	-0.01%
2022/09/05	1	22.80	0	0.00	22.95	1	8,192	0.01%
2022/09/02	2	22.75	5	22.95	22.70	-3	8,215	-0.04%
2022/09/01	21.1	22.72	3	22.85	22.75	18.1	8,075	0.22%
2022/08/31	1	22.90	0	0.00	23.15	1	7,847	0.01%
2022/08/30	5.1	22.94	0	0.00	23.00	5.1	7,752	0.07%
2022/08/29	5.1	23.22	0	0.00	23.20	5.1	7,534	0.07%
2022/08/26	4	23.76	0	0.00	23.75	4	7,441	0.05%
2022/08/25	11	23.81	0	0.00	23.80	11	7,436	0.15%
2022/08/24	4	23.85	4	24.00	24.05	0	7,420	0.00%
2022/08/23	2	24.00	2	24.10	23.90	0	8,050	0.00%
2022/08/22	2	23.90	3.1	24.13	24.20	-1.1	8,078	-0.01%
2022/08/19	4	23.85	3	24.10	24.05	1	8,083	0.01%
2022/08/18	7	24.04	0	0.00	23.95	7	8,087	0.09%
2022/08/17	5	24.07	5	24.30	24.30	0	8,087	0.00%
2022/08/16	3	24.00	3	24.35	24.15	0	8,097	0.00%
2022/08/15	12	24.11	0	0.00	24.15	12	8,052	0.15%
2022/08/12	0	0.00	2	24.65	24.50	-2	8,025	-0.02%
2022/08/11	2	24.25	3	24.63	24.55	-1	8,034	-0.01%
2022/08/10	2	24.33	5	24.46	24.20	-3	8,062	-0.04%
2022/08/09	0	0.00	1	24.45	24.45	-1	8,132	-0.01%
2022/08/08	1	24.20	0	0.00	24.20	1	8,341	0.01%
2022/08/05	0	0.00	2	24.25	24.15	-2	8,425	-0.02%
2022/08/04	2	24.00	0	0.00	24.05	2	8,463	0.02%
2022/08/02	3	23.40	5	23.69	23.75	-2	8,602	-0.02%
2022/07/28	0	0.00	2.1	23.60	23.60	-2.1	8,658	-0.02%
2022/07/27	2	23.13	3	23.38	23.40	-1	8,692	-0.01%
2022/07/26	10	22.86	5	23.06	23.00	5	8,683	0.06%
2022/07/25	0	0.00	3	23.22	23.30	-3	8,689	-0.03%
2022/07/22	1.1	22.76	0	0.00	22.95	1.1	8,714	0.01%
2022/07/21	3	22.75	0	0.00	22.75	3	8,727	0.03%
2022/07/20	1.2	22.63	11	22.61	22.55	-9.9	8,704	-0.11%
2022/07/19	2	22.15	1	22.35	22.40	1	8,748	0.01%
2022/07/18	14	22.13	0	0.00	22.20	14	8,777	0.16%
2022/07/15	5	22.44	0	0.00	22.45	5	8,674	0.06%
2022/07/14	6	22.70	1	22.95	22.70	5	8,603	0.06%
2022/07/13	1	23.90	2	24.30	24.00	-1	8,414	-0.01%
2022/07/12	9	23.48	5.6	23.57	23.70	3.5	8,238	0.04%
2022/07/11	0	24.15	0	0.00	24.10	0	8,148	0.00%
2022/07/08	1	24.10	0	0.00	24.00	1	8,092	0.01%
2022/07/07	12	24.06	0	0.00	24.00	12	8,154	0.15%
2022/07/06	5	24.56	0	0.00	24.10	5	8,154	0.06%
2022/07/05	4	24.74	1	25.10	24.75	3	8,155	0.04%
2022/07/04	5	24.53	3	24.67	24.65	2	8,187	0.02%
2022/07/01	2	24.88	80	24.65	24.75	-78	8,255	-0.94%
2022/06/30	3	24.98	3	25.23	25.15	0	8,240	0.00%
2022/06/27	0	0.00	1	25.40	25.40	-1	8,268	-0.01%
2022/06/23	0	0.00	4	24.89	24.85	-4	8,336	-0.05%
2022/06/22	3	24.95	0	0.00	24.80	3	8,223	0.04%
2022/06/21	1	24.70	4	25.11	24.95	-3	8,083	-0.04%
2022/06/20	7	24.71	4	24.95	24.70	3	7,981	0.04%
2022/06/17	4	24.93	0	0.00	25.15	4	7,839	0.05%
2022/06/16	0	0.00	5	25.57	25.30	-5	7,620	-0.07%
2022/06/15	7	25.32	0	0.00	25.30	7	7,760	0.09%
2022/06/14	0	0.00	2	25.80	25.85	-2	7,779	-0.03%
2022/06/13	2	25.10	2	25.48	25.45	0	7,832	0.00%
2022/06/10	3	25.47	0	0.00	25.45	3	7,756	0.04%
2022/06/06	0	0.00	2	26.03	26.10	-2	7,638	-0.03%
2022/06/02	0	0.00	2	25.55	25.50	-2	7,663	-0.03%
2022/06/01	2	25.58	0	0.00	25.55	2	7,829	0.03%
2022/05/31	5	25.85	5	25.85	25.80	0	7,836	0.00%
2022/05/25	0	0.00	15	25.72	25.65	-15	7,147	-0.21%
2022/05/24	2	25.40	0	0.00	25.40	2	7,206	0.03%
2022/05/23	1	25.75	0	0.00	25.60	1	7,199	0.01%
2022/05/20	3	26.17	3	25.85	25.95	0	7,256	0.00%
2022/05/19	2	26.15	0	0.00	26.15	2	7,222	0.03%
2022/05/18	6	26.08	8	26.18	26.20	-2	7,176	-0.03%
2022/05/17	1.1	26.10	1	26.25	26.00	0.1	7,112	0.00%
2022/05/16	1	25.85	8	26.11	26.45	-7	7,037	-0.10%
2022/05/13	0	0.00	5	25.46	25.40	-5	6,855	-0.07%
2022/05/12	14	25.43	11	25.06	25.20	3	6,825	0.04%
2022/05/11	16	25.56	14	25.65	25.80	2	6,751	0.03%
2022/05/10	1	25.45	0	0.00	25.85	1	6,680	0.01%
2022/05/09	6	25.63	10	25.83	25.85	-4	6,614	-0.06%
2022/05/06	1	25.50	1	25.85	25.80	0	6,552	0.00%
2022/05/05	1	25.80	3	25.75	25.90	-2	6,538	-0.03%
2022/05/04	0	0.00	46	25.79	25.60	-46	6,533	-0.70%
2022/05/03	3	25.23	10	25.30	25.35	-7	6,571	-0.11%
2022/04/29	0	0.00	1	25.35	25.40	-1	6,646	-0.02%
2022/04/28	0	0.00	1	24.80	24.85	-1	6,805	-0.01%
2022/04/27	5	25.05	6	25.08	24.90	-1	6,792	-0.01%
2022/04/26	1	24.75	1	25.10	25.25	0	6,766	0.00%
2022/04/22	1	24.95	0	0.00	25.10	1	6,722	0.01%
2022/04/21	0	0.00	1	25.25	25.25	-1	6,731	-0.01%
2022/04/20	8	25.20	3	25.35	25.20	5	6,729	0.07%
2022/04/14	0	0.00	4	25.49	25.55	-4	6,686	-0.06%
2022/04/13	0	0.00	4	25.30	25.40	-4	6,670	-0.06%
2022/04/11	1	24.65	0	0.00	24.85	1	6,556	0.02%
2022/04/08	0	0.00	2	24.90	24.80	-2	6,484	-0.03%
2022/04/07	5	24.56	0	0.00	24.55	5	6,430	0.08%
2022/04/06	1	24.55	1	24.95	24.90	0	6,304	0.00%
2022/04/01	1	24.55	1	24.65	24.85	0	6,233	0.00%
2022/03/31	2	24.80	0	0.00	24.70	2	6,190	0.03%
2022/03/30	5	24.79	0	0.00	24.80	5	6,112	0.08%
2022/03/29	2	24.90	0	0.00	24.85	2	6,077	0.03%
2022/03/28	7	24.91	3	25.10	25.10	4	6,060	0.07%
2022/03/25	1	24.95	1	25.00	25.30	0	6,098	0.00%
2022/03/22	2	24.85	0	0.00	25.00	2	6,329	0.03%
2022/03/21	3	25.03	0	0.00	25.20	3	6,285	0.05%
2022/03/18	5	24.98	0	0.00	25.00	5	6,271	0.08%
2022/03/17	1	25.15	0	0.00	25.05	1	6,080	0.02%
2022/03/16	9	24.82	5	25.05	25.05	4	6,044	0.07%
2022/03/14	3	25.10	4	25.21	25.10	-1	6,010	-0.02%
2022/03/10	0	0.00	5	25.10	25.05	-5	6,179	-0.08%
2022/03/09	5.2	24.90	2	24.75	24.75	3.2	6,249	0.05%
2022/03/08	7	24.68	1	24.65	24.65	6	6,565	0.09%
2022/03/07	12	24.67	5	24.80	24.80	7	6,480	0.11%
2022/03/04	13	25.35	4	25.55	25.30	9	6,550	0.14%
2022/03/03	0	0.00	1	25.95	25.85	-1	6,527	-0.02%
2022/03/02	0	0.00	2	25.90	25.85	-2	6,538	-0.03%
2022/03/01	0	0.00	1	25.95	25.95	-1	6,516	-0.02%
2022/02/24	16	25.60	8	25.60	25.45	8	6,424	0.12%
2022/02/23	0	0.00	1	26.00	25.80	-1	6,320	-0.02%
2022/02/22	6.2	25.50	5	25.86	25.95	1.2	6,313	0.02%
2022/02/21	0	0.00	1	25.85	25.70	-1	6,297	-0.02%
2022/02/18	0	0.00	2	25.75	25.70	-2	6,347	-0.03%
2022/02/17	0	0.00	1	25.85	25.85	-1	6,524	-0.02%
2022/02/16	1	25.50	6	25.69	25.70	-5	6,579	-0.08%
2022/02/15	1	25.30	0	0.00	25.20	1	6,557	0.02%
2022/02/14	1	25.35	0	0.00	25.40	1	6,546	0.02%
2022/02/11	0	0.00	1	25.65	25.80	-1	6,549	-0.02%
2022/02/10	0	0.00	1	25.90	25.90	-1	6,598	-0.02%
2022/02/09	0	0.00	5	25.85	25.85	-5	6,591	-0.08%
2022/02/07	0	0.00	3	25.35	25.40	-3	6,583	-0.05%
2022/01/26	0	0.00	0	25.25	25.20	0	6,552	0.00%
2022/01/24	0	0.00	11	25.43	25.45	-11	6,480	-0.17%
2022/01/21	10	25.10	1	25.35	25.15	9	6,444	0.14%
2022/01/20	0	0.00	3	25.45	25.45	-3	6,241	-0.05%
2022/01/18	0	0.00	5	25.30	25.15	-5	6,291	-0.08%
2022/01/14	2	25.00	6	24.95	25.00	-4	6,525	-0.06%
2022/01/12	1	25.05	2.3	25.16	25.20	-1.3	6,710	-0.02%
2022/01/11	7	25.24	1.1	25.20	25.25	6	6,826	0.09%
2022/01/10	5	25.30	17	25.33	25.45	-12	6,862	-0.17%
2022/01/07	1	25.05	1	24.90	24.95	0	6,894	0.00%
2022/01/06	0	0.00	3	25.10	25.10	-3	6,892	-0.04%
2022/01/05	5	24.86	2	24.75	24.75	3	6,948	0.04%
2022/01/03	1	25.05	0	0.00	25.00	1	7,311	0.01%
2021/12/30	0	0.00	5	25.05	24.95	-5	7,612	-0.07%
2021/12/29	1	24.95	0	0.00	25.05	1	7,851	0.01%
2021/12/28	1	25.00	1	25.00	25.00	0	7,923	0.00%
2021/12/27	5	24.85	1	24.90	25.00	4	8,077	0.05%
2021/12/24	0	0.00	2	24.90	25.00	-2	8,212	-0.02%
2021/12/23	1	24.85	0	0.00	24.85	1	8,364	0.01%
2021/12/22	8	24.88	0	0.00	24.90	8	8,529	0.09%
2021/12/21	1	25.00	1	24.85	24.95	0	8,708	0.00%
2021/12/20	11	24.85	0	0.00	24.95	11	8,879	0.12%
2021/12/17	6	25.10	1	25.45	25.30	5	8,975	0.06%
2021/12/16	0	0.00	4	25.26	25.50	-4	9,149	-0.04%
2021/12/15	6	25.30	1	25.50	25.30	5	9,408	0.05%
2021/12/14	5	25.64	0	0.00	25.50	5	9,525	0.05%
2021/12/13	8	25.65	0	0.00	25.70	8	9,548	0.08%
2021/12/10	21	25.55	5	25.50	25.55	16	9,639	0.17%
2021/12/09	0	0.00	6	25.60	25.65	-6	9,615	-0.06%
2021/12/08	1	25.45	0	0.00	25.45	1	9,645	0.01%
2021/12/07	2	25.53	1	25.65	25.65	1	9,574	0.01%
2021/12/03	4	25.71	5	25.40	25.65	-1	9,526	-0.01%
2021/12/02	27.6	25.64	26.4	25.56	25.55	1.2	9,556	0.01%
2021/12/01	10	26.25	0	0.00	26.25	10	9,249	0.11%
2021/11/30	30	26.30	1	26.25	25.80	29	9,270	0.31%
2021/11/26	1	25.75	0	0.00	25.80	1	9,017	0.01%
2021/11/24	1	25.90	0	0.00	25.95	1	9,098	0.01%
2021/11/23	15	25.80	4	25.84	25.80	11	9,094	0.12%
2021/11/22	0	0.00	7	26.01	26.10	-7	9,070	-0.08%
2021/11/19	4	26.18	6	26.13	26.10	-2	9,093	-0.02%
2021/11/18	5	26.45	5	26.42	26.45	0	9,151	0.00%
2021/11/17	9	26.75	0	0.00	26.85	9	9,175	0.10%
2021/11/16	9	26.93	26	26.86	27.00	-17	9,197	-0.18%
2021/11/15	1.4	26.62	1	26.65	26.65	0.4	9,150	0.00%
2021/11/12	4	26.51	11	26.41	26.50	-7	9,215	-0.08%
2021/11/11	0	0.00	1	26.30	26.40	-1	9,300	-0.01%
2021/11/10	1	26.10	0	0.00	26.35	1	9,346	0.01%
2021/11/09	5	26.10	5	26.30	26.30	0	9,436	0.00%
2021/11/08	2	26.30	0	0.00	26.45	2	9,466	0.02%
2021/11/04	2	26.20	3	26.55	26.55	-1	9,646	-0.01%
2021/11/03	5	26.35	1	26.25	26.25	4	9,681	0.04%
2021/11/02	0	0.00	1	26.75	26.60	-1	9,722	-0.01%
2021/10/29	7	26.55	1	26.45	26.55	6	9,733	0.06%
2021/10/28	2	26.90	12	26.89	26.90	-10	9,736	-0.10%
2021/10/27	0	0.00	1.6	26.90	26.95	-1.6	9,796	-0.02%
2021/10/26	2	26.75	5	26.65	26.80	-3	9,863	-0.03%
2021/10/25	2	26.75	0	0.00	26.75	2	9,864	0.02%
2021/10/22	0	0.00	23.1	26.85	26.90	-23.1	9,923	-0.23%
2021/10/21	0	0.00	0.1	26.50	26.35	-0.1	9,742	0.00%
2021/10/20	1	26.45	16	26.52	26.45	-15	9,819	-0.15%
2021/10/19	1	26.25	15	26.26	26.20	-14	9,844	-0.14%
2021/10/18	0	0.00	2	26.50	26.45	-2	9,968	-0.02%
2021/10/15	0	0.00	3	26.45	26.55	-3	10,109	-0.03%
2021/10/14	10	26.50	11	26.53	26.50	-1	10,215	-0.01%
2021/10/13	7	26.64	14	26.53	26.50	-7	10,491	-0.07%
2021/10/12	7.4	26.44	9	26.66	26.65	-1.6	10,884	-0.01%
2021/10/08	0	0.00	28	26.60	26.70	-28	11,941	-0.23%
2021/10/07	13	26.58	15	26.57	26.30	-2	12,287	-0.02%
2021/10/06	2	25.95	13	25.95	26.20	-11	12,402	-0.09%
2021/10/05	13	25.73	1	25.70	25.75	12	12,498	0.10%
2021/10/04	1	25.95	19	25.83	25.85	-18	12,695	-0.14%
2021/10/01	10	25.31	18	25.38	25.55	-8	12,818	-0.06%
2021/09/30	10.3	25.66	2	25.83	25.80	8.3	13,111	0.06%
2021/09/29	18.8	25.89	15	25.93	26.00	3.8	13,206	0.03%
2021/09/28	5	26.31	27	26.26	26.40	-22	13,201	-0.17%
2021/09/27	13	26.10	19	26.12	26.10	-6	13,252	-0.05%
2021/09/24	5	25.78	13.3	25.80	25.75	-8.3	13,157	-0.06%
2021/09/23	5	25.71	6	25.67	25.50	-1	13,117	-0.01%
2021/09/22	36	25.25	9	25.04	25.40	27	12,870	0.21%
2021/09/17	3	24.80	2	24.80	24.90	1	12,619	0.01%
2021/09/16	0	0.00	1	24.90	24.90	-1	12,526	-0.01%
2021/09/15	1	24.95	4	24.93	24.85	-3	12,619	-0.02%
2021/09/14	1	24.70	0	0.00	24.65	1	12,677	0.01%
2021/09/13	0	0.00	4	24.61	24.70	-4	12,802	-0.03%
2021/09/10	0	0.00	2	24.53	24.55	-2	12,981	-0.02%
2021/09/09	1	24.55	0	0.00	24.50	1	13,274	0.01%
2021/09/08	20	24.40	5	24.45	24.45	15	13,390	0.11%
2021/09/07	0	0.00	13	24.54	24.75	-13	13,396	-0.10%
2021/09/06	11	24.29	1	24.30	24.15	10	13,313	0.08%
2021/09/03	3	24.28	2	24.38	24.45	1	13,358	0.01%
2021/09/02	0	0.00	5	24.28	24.35	-5	13,409	-0.04%
2021/09/01	7	24.26	0	0.00	24.35	7	13,557	0.05%
2021/08/31	1	24.30	0	0.00	24.30	1	13,532	0.01%
2021/08/30	7	23.99	4	24.35	24.35	3	13,500	0.02%
2021/08/27	0	0.00	2	24.18	24.20	-2	13,513	-0.01%
2021/08/26	4	23.90	4	24.15	24.15	0	13,505	0.00%
2021/08/25	4	24.20	0	0.00	24.20	4	13,489	0.03%
2021/08/24	0	0.00	2	24.33	24.30	-2	13,505	-0.01%
2021/08/23	0	0.00	8	24.04	24.15	-8	13,481	-0.06%
2021/08/20	3	23.90	3	23.95	23.90	0	13,484	0.00%
2021/08/18	1	23.45	0	0.00	23.75	1	13,702	0.01%
2021/08/17	3	23.63	0	0.00	23.70	3	13,637	0.02%
2021/08/16	1	23.65	2	23.78	23.75	-1	13,582	-0.01%
2021/08/13	3	23.48	4	23.75	23.75	-1	13,581	-0.01%
2021/08/12	0	0.00	1	23.50	23.50	-1	13,564	-0.01%
2021/08/11	7	23.14	1	23.20	23.20	6	13,529	0.04%
2021/08/10	2	23.40	4.1	23.55	23.55	-2.1	13,486	-0.02%
2021/08/09	7	23.31	0	0.00	23.40	7	13,633	0.05%
2021/08/06	4	23.48	5	23.70	23.70	-1	13,701	-0.01%
2021/08/05	12	23.40	0	0.00	23.40	12	13,996	0.09%
2021/08/04	7	23.43	2	23.50	23.50	5	14,382	0.03%
2021/08/03	5	23.31	4	23.56	23.60	1	14,654	0.01%
2021/08/02	1	23.50	1	23.45	23.55	0	14,750	0.00%
2021/07/30	12	23.39	0	0.00	23.45	12	14,758	0.08%
2021/07/29	0.8	23.85	1	23.75	23.55	-0.3	14,764	0.00%
2021/07/28	3	23.63	0	0.00	23.65	3	14,866	0.02%
2021/07/27	3	23.67	2	23.85	23.85	1	15,167	0.01%
2021/07/26	1	23.85	0	0.00	24.00	1	15,295	0.01%
2021/07/23	4	23.79	0	0.00	23.65	4	15,175	0.03%
2021/07/22	2	23.58	2	23.73	23.80	0	15,149	0.00%
2021/07/21	3	23.65	1	23.75	23.80	2	15,040	0.01%
2021/07/20	15	23.55	0	0.00	23.55	15	15,016	0.10%
2021/07/19	7	23.49	2	23.50	23.55	5	14,951	0.03%
2021/07/16	14	23.83	3	23.92	23.85	11	14,964	0.07%
2021/07/15	54	24.15	6	24.13	24.05	48	14,831	0.32%
2021/07/14	1	27.00	47	27.17	27.15	-46	13,800	-0.33%
2021/07/13	3	27.03	60	27.05	27.05	-57	13,424	-0.42%
2021/07/12	17	27.19	12	27.17	27.15	5	13,140	0.04%
2021/07/09	4	27.26	8	27.44	27.50	-4	12,945	-0.03%
2021/07/08	45	27.49	13	27.52	27.45	32	12,913	0.25%
2021/07/07	4	27.33	45.1	27.40	27.40	-41.1	12,932	-0.32%
2021/07/06	7	27.09	18	27.11	27.20	-11	12,823	-0.09%
2021/07/05	1.1	26.95	17	26.96	27.00	-15.9	13,021	-0.12%
2021/07/02	14	26.87	7	26.79	26.75	7	13,328	0.05%
2021/07/01	5	26.33	0	0.00	26.20	5	13,347	0.04%
2021/06/30	0	0.00	27	26.12	26.25	-27	13,631	-0.20%
2021/06/29	0	0.00	1	25.70	25.70	-1	14,084	-0.01%
2021/06/25	0	0.00	2	25.80	25.70	-2	16,044	-0.01%
2021/06/23	0	0.00	1	25.70	25.70	-1	16,586	-0.01%
2021/06/22	3	25.42	0	0.00	25.35	3	16,683	0.02%
2021/06/21	6	25.60	1	25.60	25.50	5	16,698	0.03%
2021/06/18	1	25.85	1	25.95	26.15	0	16,852	0.00%
2021/06/17	0	0.00	6	26.06	26.10	-6	17,017	-0.04%
2021/06/16	7	25.38	0	0.00	25.35	7	18,026	0.04%
2021/06/15	4	25.29	5.2	25.30	25.40	-1.2	18,265	-0.01%
2021/06/09	13	25.30	0	0.00	25.20	13	18,933	0.07%
2021/06/08	1	25.65	0	0.00	25.70	1	18,954	0.01%
2021/06/07	2	25.60	0	0.00	25.70	2	19,183	0.01%
2021/06/04	7	25.84	1	25.85	25.80	6	19,438	0.03%
2021/06/03	3	26.05	1	26.10	26.15	2	20,076	0.01%
2021/06/01	2	26.00	2	26.13	26.20	0	20,850	0.00%
2021/05/31	3	25.73	6	25.87	25.85	-3	20,947	-0.01%
2021/05/28	2	25.70	5	25.80	25.70	-3	21,031	-0.01%
2021/05/27	8	25.62	40	25.74	25.65	-32	21,174	-0.15%
2021/05/26	1	26.00	7.1	26.04	26.00	-6.1	21,288	-0.03%
2021/05/25	2	25.80	5	25.75	25.75	-3	21,521	-0.01%
2021/05/24	7	25.37	7	25.62	25.65	0	22,109	0.00%
2021/05/21	1	25.55	1	25.60	25.75	0	23,142	0.00%
2021/05/19	4	25.05	0	0.00	25.10	4	23,261	0.02%
2021/05/18	0	0.00	1	24.45	25.15	-1	23,373	0.00%
2021/05/17	1	24.40	9	24.47	24.35	-8	23,614	-0.03%
2021/05/14	11	24.90	1.1	25.14	24.95	10	23,481	0.04%
2021/05/13	21	24.89	16.1	24.95	24.80	4.9	23,351	0.02%
2021/05/12	44	25.25	6	25.16	25.55	38	23,026	0.17%
2021/05/11	12	26.35	15	26.40	26.30	-3	22,649	-0.01%
2021/05/10	14.1	26.59	2	26.60	26.55	12.1	22,416	0.05%
2021/05/07	0	0.00	1	26.80	26.85	-1	22,510	0.00%
2021/05/06	1	26.75	2	26.75	26.60	-1	22,746	0.00%
2021/05/05	0	0.00	5	26.72	26.70	-5	22,990	-0.02%
2021/05/04	23	26.28	9	26.41	26.55	14	22,920	0.06%
2021/05/03	12	26.82	1	27.05	26.70	11	22,624	0.05%
2021/04/29	19	27.24	2	27.20	27.15	17	22,537	0.08%
2021/04/28	2	27.18	7	27.19	27.25	-5	22,563	-0.02%
2021/04/27	8	27.08	4	27.13	27.15	4	22,683	0.02%
2021/04/26	1	27.15	5	27.15	27.15	-4	22,628	-0.02%
2021/04/23	27	27.18	9	27.11	27.10	18	22,588	0.08%
2021/04/22	39	27.44	24.1	27.64	27.30	14.9	22,673	0.07%
2021/04/21	15.9	27.46	164	27.45	27.45	-148.1	22,526	-0.66%	大賣/鉅額交易
2021/04/20	8	27.38	21.5	27.30	27.35	-13.5	22,278	-0.06%
2021/04/19	5	27.18	44	27.15	27.30	-39	22,218	-0.18%
2021/04/16	7	26.96	8	26.97	27.10	-1	22,104	0.00%
2021/04/15	1.1	26.85	2	26.75	26.90	-0.9	22,159	0.00%
2021/04/14	9	26.77	3.8	26.88	26.75	5.2	22,145	0.02%
2021/04/13	40.4	27.08	13	27.11	27.00	27.4	22,064	0.12%
2021/04/12	33.3	27.26	2	27.25	27.30	31.3	21,876	0.14%
2021/04/09	23	27.30	27.4	27.41	27.55	-4.4	21,705	-0.02%
2021/04/08	69	27.03	7.4	27.18	27.35	61.6	21,322	0.29%
2021/04/07	16.3	26.86	20	26.88	26.95	-3.7	20,878	-0.02%
2021/04/06	20.2	26.78	23	26.92	27.10	-2.8	20,638	-0.01%
2021/04/01	38	26.71	19	26.74	26.75	19	20,256	0.09%
2021/03/31	275.3	27.31	39.5	27.21	27.00	235.8	19,621	1.20%	大買/鉅額交易
2021/03/30	33	27.25	43	27.39	27.50	-10	18,180	-0.06%
2021/03/29	12	27.16	32	27.27	27.25	-20	17,750	-0.11%
2021/03/26	6	26.63	45	26.55	26.60	-39	17,386	-0.22%
2021/03/25	31	26.70	18.1	26.75	26.80	12.9	17,290	0.07%
2021/03/24	4	26.83	0	0.00	26.95	4	17,247	0.02%
2021/03/23	25	26.61	11	26.73	27.00	14	17,127	0.08%
2021/03/22	33.1	26.96	2	26.90	26.85	31.1	16,911	0.18%
2021/03/19	31	26.92	44	27.12	27.05	-13	16,544	-0.08%
2021/03/18	1.1	26.55	15	26.56	26.55	-13.9	15,502	-0.09%
2021/03/17	15	26.23	22	26.30	26.35	-7	15,351	-0.05%
2021/03/16	2	25.80	23	25.87	25.85	-21	15,256	-0.14%
2021/03/15	28	25.73	12	25.72	25.65	16	15,143	0.11%
2021/03/12	21	25.78	6	25.78	25.90	15	15,044	0.10%
2021/03/11	5	25.76	13	25.78	25.80	-8	15,014	-0.05%
2021/03/10	18.1	25.75	23	26.05	25.65	-4.9	14,885	-0.03%
2021/03/09	28	25.96	22	25.93	26.00	6	14,709	0.04%
2021/03/08	9.1	25.56	12	25.48	25.70	-2.9	14,136	-0.02%
2021/03/05	0	0.00	16	24.92	25.20	-16	13,665	-0.12%
2021/03/04	0	0.00	6	24.68	24.85	-6	13,713	-0.04%
2021/03/03	0	0.00	7	24.68	24.80	-7	13,675	-0.05%
2021/03/02	7.1	24.82	3	24.78	24.60	4.1	13,577	0.03%
2021/02/26	5	24.78	9.1	24.79	24.80	-4.1	13,429	-0.03%
2021/02/25	11	24.91	3.1	24.92	25.00	7.9	13,189	0.06%
2021/02/24	76	24.93	15	24.98	25.00	61	12,939	0.47%
2021/02/23	108	24.57	75.6	24.69	24.90	32.4	12,318	0.26%	大買/
2021/02/22	0.1	23.80	4	23.75	23.80	-3.9	11,305	-0.03%
2021/02/19	2	23.48	0.3	23.30	23.60	1.7	11,220	0.02%
2021/02/18	37	23.23	0	0.00	23.20	37	11,179	0.33%
2021/02/17	6	23.13	0	0.00	23.15	6	11,127	0.05%
2021/02/04	2	23.25	0	0.00	23.25	2	10,989	0.02%
2021/02/03	1	23.25	1	23.20	23.30	0	11,318	0.00%
2021/02/02	2	23.40	0	0.00	23.30	2	11,332	0.02%
2021/02/01	2	23.20	0	0.00	23.30	2	11,356	0.02%
2021/01/29	7	23.66	2	23.65	23.25	5	11,330	0.04%
2021/01/28	11	23.91	11	23.97	24.00	0	11,137	0.00%
2021/01/27	0	0.00	7	24.00	23.95	-7	10,909	-0.06%
2021/01/26	2	23.10	0	0.00	23.10	2	10,568	0.02%
2021/01/25	1	23.10	2.1	23.17	23.35	-1.1	10,576	-0.01%
2021/01/22	2	22.83	0	0.00	23.10	2	10,626	0.02%
2021/01/21	4	22.96	2	22.85	22.80	2	10,726	0.02%
2021/01/20	5	23.15	0	0.00	22.90	5	10,762	0.05%
2021/01/19	2	23.60	2	23.60	23.50	0	10,574	0.00%
2021/01/18	11	23.45	2	23.35	23.50	9	10,529	0.09%
2021/01/15	9	23.81	8	23.93	23.70	1	10,413	0.01%
2021/01/14	4	23.85	0	0.00	23.80	4	10,280	0.04%
2021/01/12	1	23.65	14	23.75	23.65	-13	10,194	-0.13%
2021/01/11	22.2	23.68	25	23.74	23.75	-2.8	10,101	-0.03%
2021/01/08	4.1	23.74	8	23.75	23.85	-3.9	10,102	-0.04%
2021/01/07	3.1	23.82	0	0.00	23.75	3.1	9,987	0.03%
2021/01/06	12.1	23.88	10	23.80	23.80	2.1	9,970	0.02%
2021/01/05	1	23.95	29	23.95	24.00	-28	9,888	-0.28%
2021/01/04	0	0.00	3	24.15	24.05	-3	9,984	-0.03%
2020/12/30	0	0.00	15	23.94	24.05	-15	9,986	-0.15%
2020/12/29	3	23.95	0	0.00	24.00	3	9,957	0.03%
2020/12/28	1	24.00	2	24.10	24.10	-1	10,014	-0.01%
2020/12/25	0	0.00	2	23.95	23.95	-2	9,977	-0.02%
2020/12/24	3	23.75	2	23.80	23.90	1	9,970	0.01%
2020/12/23	4	23.75	1	23.55	23.75	3	9,929	0.03%
2020/12/22	13.5	23.65	12	23.62	23.60	1.5	9,902	0.02%
2020/12/21	0	0.00	6	23.84	23.85	-6	10,031	-0.06%
2020/12/18	5	23.88	0	0.00	23.70	5	10,012	0.05%
2020/12/17	4	23.95	0	0.00	24.00	4	9,867	0.04%
2020/12/16	3	24.00	5	24.18	24.25	-2	9,836	-0.02%
2020/12/15	4	23.91	5	23.95	23.90	-1	9,814	-0.01%
2020/12/14	5	24.19	15	24.20	24.20	-10	9,753	-0.10%
2020/12/11	9	23.98	6	23.92	24.00	3	9,696	0.03%
2020/12/10	18	24.11	20	24.34	24.10	-2	9,600	-0.02%
2020/12/09	9	24.20	20	24.23	24.20	-11	9,390	-0.12%
2020/12/08	14	24.06	3	24.13	24.10	11	9,296	0.12%
2020/12/07	3	23.92	5	23.94	24.00	-2	9,164	-0.02%
2020/12/04	2	23.68	0	0.00	23.75	2	9,118	0.02%
2020/12/03	6	23.63	6	23.62	23.65	0	9,059	0.00%
2020/12/02	1	23.50	11	23.51	23.55	-10	8,976	-0.11%
2020/12/01	11	23.25	1	23.35	23.35	10	9,015	0.11%
2020/11/30	3	23.40	1	23.40	23.30	2	9,031	0.02%
2020/11/26	3	23.10	0	0.00	23.15	3	8,807	0.03%
2020/11/25	4	23.21	0	0.00	23.15	4	9,013	0.04%
2020/11/24	33	23.25	15	23.25	23.20	18	9,154	0.20%
2020/11/23	0	0.00	3	23.15	23.15	-3	9,077	-0.03%
2020/11/20	1	22.90	0	0.00	22.90	1	9,038	0.01%
2020/11/19	0	0.00	9	23.05	23.00	-9	9,127	-0.10%
2020/11/18	0	0.00	4	23.03	23.10	-4	9,209	-0.04%
2020/11/17	2	22.90	7	22.90	22.85	-5	9,224	-0.05%
2020/11/16	3	22.90	6	22.94	22.90	-3	9,483	-0.03%
2020/11/13	4	22.64	18	22.74	22.90	-14	9,559	-0.15%
2020/11/12	3	22.78	20	22.65	22.80	-17	9,589	-0.18%
2020/11/11	15	22.90	16	22.75	23.00	-1	9,558	-0.01%
2020/11/09	3	22.25	7	22.30	22.25	-4	9,643	-0.04%
2020/11/05	21	22.30	0	0.00	22.30	21	9,855	0.21%
2020/11/04	3	22.40	0	0.00	22.20	3	9,932	0.03%
2020/11/03	6	22.47	0	0.00	22.50	6	9,919	0.06%
2020/11/02	6	22.42	1	22.35	22.45	5	9,985	0.05%
2020/10/30	1	22.40	8	22.43	22.60	-7	10,070	-0.07%
2020/10/29	4	22.43	12	22.48	22.40	-8	10,107	-0.08%
2020/10/28	2	22.30	3	22.27	22.25	-1	10,076	-0.01%
2020/10/27	4	21.96	2	22.03	21.95	2	10,110	0.02%
2020/10/26	5	21.85	0	0.00	21.90	5	10,169	0.05%
2020/10/23	2	21.80	0	0.00	21.75	2	10,300	0.02%
2020/10/22	5	21.60	0	0.00	21.60	5	10,520	0.05%
2020/10/21	2	21.68	0	0.00	21.65	2	10,603	0.02%
2020/10/20	7	21.75	0	0.00	21.75	7	10,733	0.07%
2020/10/19	5	21.75	0	0.00	21.75	5	10,893	0.05%
2020/10/16	2	21.95	0	0.00	21.80	2	11,094	0.02%
2020/10/15	7	22.11	0	0.00	22.15	7	11,217	0.06%
2020/10/14	6	22.07	2	22.20	22.00	4	11,312	0.04%
2020/10/13	10	21.82	3	21.85	21.75	7	11,503	0.06%
2020/10/12	10	21.89	0	0.00	22.00	10	11,797	0.08%
2020/10/08	3	22.05	0	0.00	22.05	3	12,236	0.02%
2020/10/07	5	22.04	0	0.00	22.00	5	12,667	0.04%
2020/10/06	2	22.08	1	22.25	22.15	1	12,793	0.01%
2020/10/05	3	22.20	0	0.00	22.05	3	12,939	0.02%
2020/09/30	1	22.35	3	22.35	22.45	-2	13,158	-0.02%
2020/09/28	1	22.35	1	22.35	22.30	0	13,582	0.00%
2020/09/25	0	0.00	8	21.96	22.00	-8	13,772	-0.06%
2020/09/24	8	21.84	4	22.10	21.70	4	13,923	0.03%
2020/09/23	4	22.34	5	22.51	22.35	-1	13,982	-0.01%
2020/09/22	2	22.55	0	0.00	22.55	2	14,044	0.01%
2020/09/17	11	22.95	0	0.00	22.90	11	14,279	0.08%
2020/09/16	0	0.00	2	23.15	23.00	-2	14,363	-0.01%
2020/09/15	1	23.00	3	22.98	22.95	-2	14,454	-0.01%
2020/09/14	1	22.80	0	0.00	22.80	1	14,785	0.01%
2020/09/11	3	22.68	4	22.78	22.75	-1	14,834	-0.01%
2020/09/10	91	22.81	0	0.00	22.85	91	14,878	0.61%
2020/09/09	3	22.60	2	22.60	22.60	1	14,990	0.01%
2020/09/08	1	22.80	5	22.80	22.80	-4	14,955	-0.03%
2020/09/07	2	22.85	7	22.79	23.00	-5	14,996	-0.03%
2020/09/04	6	22.65	0	0.00	22.80	6	15,093	0.04%
2020/09/03	1	22.95	2	23.10	22.95	-1	15,063	-0.01%
2020/09/02	11	22.96	1	23.10	23.10	10	15,202	0.07%
2020/08/31	5	22.94	15	22.95	22.75	-10	15,229	-0.07%
2020/08/28	5	23.09	8	23.05	23.05	-3	15,099	-0.02%
2020/08/27	7	22.82	0	0.00	22.85	7	15,041	0.05%
2020/08/26	2	22.78	0	0.00	22.90	2	15,073	0.01%
2020/08/25	2	22.83	3	22.95	22.90	-1	15,050	-0.01%
2020/08/24	3	22.85	5	22.65	22.75	-2	15,084	-0.01%
2020/08/21	1	22.85	0	0.00	22.85	1	15,000	0.01%
2020/08/20	16	22.50	9	22.57	22.50	7	14,923	0.05%
2020/08/19	4	23.26	1	23.25	23.25	3	14,684	0.02%
2020/08/18	11	23.40	2	23.45	23.50	9	14,525	0.06%
2020/08/17	5	23.69	0	0.00	23.60	5	14,438	0.03%
2020/08/14	5	23.69	1	23.60	23.65	4	14,423	0.03%
2020/08/13	14	23.81	3	23.90	23.95	11	14,310	0.08%
2020/08/12	4	24.18	1	24.10	23.90	3	14,116	0.02%
2020/08/11	28	24.20	0	0.00	24.15	28	14,196	0.20%
2020/08/10	5	24.69	0	0.00	24.75	5	14,068	0.04%
2020/08/07	1	24.55	0	0.00	24.50	1	14,027	0.01%
2020/08/06	1.7	24.57	7	24.62	24.60	-5.3	14,076	-0.04%
2020/08/05	1	24.60	12	24.70	24.50	-11	14,026	-0.08%
2020/08/04	12	24.40	4	24.44	24.35	8	13,895	0.06%
2020/08/03	18	24.58	2	24.40	24.35	16	13,933	0.11%
2020/07/31	13	24.60	0	0.00	25.00	13	13,780	0.09%
2020/07/30	2	24.58	0	0.00	24.85	2	13,651	0.01%
2020/07/29	1	24.55	0	0.00	24.60	1	13,592	0.01%
2020/07/28	3	24.25	11	24.65	24.65	-8	13,528	-0.06%
2020/07/24	14	24.95	13	24.88	24.80	1	13,342	0.01%
2020/07/23	6	25.03	2	25.10	25.00	4	13,156	0.03%
2020/07/22	11	24.79	0	0.00	24.80	11	13,031	0.08%
2020/07/21	10	25.16	2	25.33	25.05	8	12,833	0.06%
2020/07/20	15	24.77	3	25.02	25.15	12	12,715	0.09%
2020/07/17	8	24.95	2	24.93	24.75	6	12,575	0.05%
2020/07/16	31	25.28	3	25.18	25.15	28	12,331	0.23%
2020/07/15	39	25.67	6	25.53	25.60	33	12,009	0.27%
2020/07/14	21	27.99	26	27.92	27.70	-5	11,463	-0.04%
2020/07/13	1	27.45	3	27.70	27.45	-2	11,018	-0.02%
2020/07/10	5	26.97	1	27.30	27.25	4	10,893	0.04%
2020/07/09	8	27.97	4.3	27.85	27.70	3.7	10,775	0.03%
2020/07/08	0	0.00	19	27.08	27.25	-19	10,480	-0.18%
2020/07/07	8	27.13	5	27.24	27.25	3	10,340	0.03%
2020/07/06	4	27.54	5	27.60	27.60	-1	10,047	-0.01%
2020/07/03	2	27.58	13	27.52	27.50	-11	9,873	-0.11%
2020/07/02	3	26.27	40	26.91	27.15	-37	9,802	-0.38%
2020/07/01	1	25.80	30	25.73	25.95	-29	9,703	-0.30%
2020/06/30	3	25.10	2	25.20	25.10	1	9,641	0.01%
2020/06/29	1	25.50	0	0.00	25.45	1	9,638	0.01%
2020/06/24	1	25.70	11	25.96	25.70	-10	9,564	-0.10%
2020/06/23	0	0.00	1	25.80	25.90	-1	9,486	-0.01%
2020/06/22	15	25.85	0	0.00	26.00	15	9,464	0.16%
2020/06/18	15	25.70	0	0.00	25.80	15	9,160	0.16%
2020/06/17	6	25.86	0	0.00	25.95	6	9,094	0.07%
2020/06/16	7	25.58	0	0.00	25.80	7	9,196	0.08%
2020/06/15	7	25.16	5	25.20	25.15	2	9,246	0.02%
2020/06/12	4	25.50	15	24.98	25.60	-11	9,247	-0.12%
2020/06/11	1.1	25.59	2	25.70	25.55	-0.9	9,301	-0.01%
2020/06/10	0	0.00	1	26.05	26.05	-1	9,278	-0.01%
2020/06/09	11	26.15	6	26.00	26.15	5	9,398	0.05%
2020/06/08	10	25.63	1	25.75	25.65	9	9,302	0.10%
2020/06/05	3	25.42	4	25.45	25.50	-1	9,283	-0.01%
2020/06/04	0	0.00	1	25.30	25.40	-1	9,301	-0.01%
2020/06/03	0	0.00	2	25.25	25.25	-2	9,265	-0.02%
2020/06/01	0	0.00	13	24.73	24.70	-13	9,080	-0.14%
2020/05/29	5	24.30	0	0.00	24.40	5	9,060	0.06%
2020/05/28	0	0.00	11	24.40	24.30	-11	8,916	-0.12%
2020/05/26	21	24.28	12	24.26	24.15	9	9,082	0.10%
2020/05/25	0	0.00	5	23.90	24.10	-5	8,993	-0.06%
2020/05/22	6	23.85	0	0.00	23.70	6	8,987	0.07%
2020/05/21	1	24.00	1	24.00	24.15	0	9,050	0.00%
2020/05/20	4	23.96	12	23.95	23.95	-8	9,034	-0.09%
2020/05/19	2	23.78	3	23.80	23.75	-1	9,061	-0.01%
2020/05/18	9	23.92	5	23.94	23.60	4	9,018	0.04%
2020/05/15	0	0.00	35	23.55	23.60	-35	8,869	-0.39%
2020/05/14	1	23.30	5	23.55	23.55	-4	8,810	-0.05%
2020/05/13	19	23.43	0	0.00	23.50	19	8,735	0.22%
2020/05/12	1	23.25	0	0.00	23.30	1	8,679	0.01%
2020/05/11	1	23.50	1	23.50	23.50	0	8,665	0.00%
2020/05/08	0	0.00	7	23.45	23.45	-7	8,685	-0.08%
2020/05/07	0	0.00	1	23.20	23.00	-1	8,550	-0.01%
2020/05/06	8	22.86	0	0.00	22.85	8	8,618	0.09%
2020/05/05	3	23.05	0	0.00	23.05	3	8,581	0.03%
2020/04/28	6	23.38	0	0.00	23.30	6	8,528	0.07%
2020/04/27	1	23.50	0	0.00	23.50	1	8,752	0.01%
2020/04/23	18	23.06	0	0.00	23.00	18	8,677	0.21%
2020/04/21	2	23.30	2	23.45	23.40	0	8,653	0.00%
2020/04/20	1	23.70	14	23.60	23.70	-13	8,599	-0.15%
2020/04/17	13.5	23.59	10	23.45	23.60	3.5	8,553	0.04%
2020/04/16	1	23.40	0	0.00	23.55	1	8,536	0.01%
2020/04/15	0.5	23.50	0	0.00	23.65	0.5	8,456	0.01%
2020/04/14	0	0.00	2	23.70	23.55	-2	8,368	-0.02%
2020/04/13	0	0.00	6	23.40	23.45	-6	8,312	-0.07%
2020/04/10	0	0.00	11	23.28	23.15	-11	8,281	-0.13%
2020/04/09	0	0.00	10	23.15	23.15	-10	8,316	-0.12%
2020/04/08	0	0.00	3	23.30	23.20	-3	8,285	-0.04%
2020/04/07	3	23.75	2	23.50	23.30	1	8,251	0.01%
2020/04/06	0	0.00	5	23.62	23.60	-5	8,128	-0.06%
2020/04/01	0	0.00	3	22.97	23.00	-3	7,953	-0.04%
2020/03/31	0	0.00	4	22.81	23.30	-4	7,818	-0.05%
2020/03/27	1	22.00	1	21.85	21.75	0	7,627	0.00%
2020/03/25	0	0.00	1	22.00	21.60	-1	7,666	-0.01%
2020/03/20	0	0.00	6	20.18	20.60	-6	7,543	-0.08%
2020/03/19	0	0.00	17	19.22	18.75	-17	7,398	-0.23%
2020/03/17	0	0.00	1	19.80	19.90	-1	7,139	-0.01%
2020/03/16	9	20.45	0	0.00	20.35	9	6,995	0.13%
2020/03/13	4	20.00	0	0.00	21.20	4	6,904	0.06%
2020/03/12	1	21.95	0	0.00	21.65	1	6,660	0.02%
2020/03/11	3	22.53	0	0.00	22.70	3	6,561	0.05%
2020/03/10	4	22.35	10	22.35	22.50	-6	6,500	-0.09%
2020/03/06	1	23.20	1	23.15	23.05	0	6,312	0.00%
2020/03/05	1	23.25	20	23.20	23.20	-19	6,282	-0.30%
2020/03/04	0	0.00	5	23.20	23.15	-5	6,270	-0.08%
2020/03/02	1.5	22.70	0	0.00	22.70	1.5	6,246	0.02%
2020/02/26	0	0.00	2	23.05	23.05	-2	6,200	-0.03%
2020/02/25	0	0.00	3	23.05	23.00	-3	6,186	-0.05%
2020/02/24	4	23.05	0	0.00	22.95	4	6,201	0.06%
2020/02/18	0	0.00	10	23.00	23.00	-10	6,064	-0.16%
2020/02/12	0	0.00	3	22.90	22.85	-3	6,216	-0.05%
2020/02/11	5	22.91	0	0.00	22.85	5	6,200	0.08%
2020/02/10	0	0.00	2	23.15	23.25	-2	6,182	-0.03%
2020/02/07	2	22.93	0	0.00	23.05	2	6,138	0.03%
2020/02/05	2	22.93	0	0.00	22.80	2	6,209	0.03%
2020/01/31	10	23.15	3	23.15	22.95	7	6,105	0.11%
2020/01/30	11	22.51	0	0.00	22.95	11	5,977	0.18%
2020/01/17	10	22.95	10	22.90	23.00	0	5,738	0.00%
2020/01/14	0	0.00	7	23.12	23.20	-7	5,851	-0.12%
2020/01/13	2	23.15	3	23.15	23.15	-1	5,887	-0.02%
2020/01/10	0	0.00	1	23.15	23.10	-1	5,959	-0.02%
2020/01/09	5	22.74	0	0.00	22.75	5	5,906	0.08%
2020/01/08	13	22.60	0	0.00	22.60	13	5,965	0.22%
2020/01/06	1	22.80	0	0.00	22.75	1	6,084	0.02%
2020/01/03	2	22.95	9	23.10	22.95	-7	6,164	-0.11%
2020/01/02	3	22.95	0	0.00	22.95	3	6,138	0.05%
2019/12/31	0	0.00	1	22.90	22.85	-1	6,160	-0.02%
2019/12/30	1	23.05	0	0.00	23.00	1	6,149	0.02%
2019/12/27	27	23.45	0	0.00	23.40	27	6,126	0.44%
2019/12/26	0	0.00	1	23.35	23.35	-1	6,075	-0.02%
2019/12/25	0	0.00	3	23.30	23.30	-3	6,186	-0.05%
2019/12/24	0	0.00	1	23.30	23.15	-1	6,241	-0.02%
2019/12/23	0	0.00	1	23.10	23.30	-1	6,235	-0.02%
2019/12/20	2	23.03	1	23.25	22.90	1	6,232	0.02%
2019/12/19	0	0.00	2	23.28	23.20	-2	6,083	-0.03%
2019/12/18	1	23.10	4	23.05	23.25	-3	6,090	-0.05%
2019/12/17	4	22.79	1	22.85	22.90	3	6,143	0.05%
2019/12/16	1	22.85	6	23.17	22.80	-5	6,162	-0.08%
2019/12/13	1	23.00	6	22.97	22.95	-5	6,266	-0.08%
2019/12/12	1	22.90	23	23.00	22.90	-22	6,302	-0.35%
2019/12/11	5	22.87	1	22.95	23.00	4	6,319	0.06%
2019/12/10	5	22.98	1	22.90	22.90	4	6,324	0.06%
2019/12/09	2	23.10	0	0.00	23.15	2	6,335	0.03%
2019/12/06	0	0.00	7	23.16	23.20	-7	6,407	-0.11%
2019/12/05	4	23.00	0	0.00	23.05	4	6,390	0.06%
2019/12/04	4	22.89	3	23.07	23.20	1	6,403	0.02%
2019/12/03	0	0.00	13	22.87	23.15	-13	6,432	-0.20%
2019/11/29	0	0.00	4	22.95	22.85	-4	6,507	-0.06%
2019/11/28	2	23.10	2	23.15	23.10	0	6,493	0.00%
2019/11/27	5	23.14	0	0.00	23.05	5	6,577	0.08%
2019/11/26	2	23.40	0	0.00	23.40	2	6,568	0.03%
2019/11/22	0	0.00	10	23.18	23.25	-10	6,551	-0.15%
2019/11/21	1	22.95	8	22.90	23.05	-7	6,621	-0.11%
2019/11/20	11	23.15	6	23.14	23.15	5	6,650	0.08%
2019/11/19	3	23.25	0	0.00	23.25	3	6,746	0.04%
2019/11/18	0	0.00	1	22.95	23.15	-1	6,860	-0.01%
2019/11/15	1	22.75	2	22.85	22.80	-1	6,899	-0.01%
2019/11/14	1	22.30	1	22.20	22.40	0	6,960	0.00%
2019/11/13	4	22.34	0	0.00	22.30	4	7,091	0.06%
2019/11/12	4	22.83	10	22.80	22.85	-6	7,548	-0.08%
2019/11/11	1	22.75	0	0.00	22.90	1	7,841	0.01%
2019/11/07	2	22.80	0	0.00	22.70	2	7,776	0.03%
2019/11/06	4.2	22.86	4	22.74	22.75	0.2	7,766	0.00%
2019/11/05	20	22.75	16	22.76	22.90	4	7,772	0.05%
2019/11/04	0	0.00	6	22.32	22.40	-6	7,762	-0.08%
2019/10/31	4	22.10	1	22.05	22.10	3	7,879	0.04%
2019/10/30	9	22.04	5	21.95	22.00	4	7,924	0.05%
2019/10/29	2	22.15	0	0.00	22.10	2	7,970	0.03%
2019/10/28	0	0.00	3	22.20	22.15	-3	7,938	-0.04%
2019/10/25	17	22.00	7	22.06	22.10	10	7,920	0.13%
2019/10/24	11	22.14	0	0.00	22.05	11	7,892	0.14%
2019/10/23	1	22.20	1	22.05	22.15	0	7,802	0.00%
2019/10/22	1	21.95	2	22.00	21.95	-1	7,754	-0.01%
2019/10/17	0	0.00	1	21.65	21.80	-1	7,650	-0.01%
2019/10/16	0	0.00	24	21.57	21.70	-24	7,619	-0.31%
2019/10/15	0	0.00	1	21.35	21.40	-1	7,606	-0.01%
2019/10/14	27	21.32	0	0.00	21.30	27	7,612	0.35%
2019/10/08	0	0.00	5	21.85	21.85	-5	7,470	-0.07%
2019/10/03	5	21.55	0	0.00	21.55	5	8,029	0.06%
2019/10/02	1	21.75	2	21.80	21.85	-1	8,042	-0.01%
2019/10/01	0	0.00	11	21.90	21.85	-11	8,137	-0.14%
2019/09/27	5	21.48	0	0.00	21.40	5	8,093	0.06%
2019/09/26	0	0.00	5	21.98	21.90	-5	8,100	-0.06%
2019/09/25	7	21.96	0	0.00	21.90	7	8,101	0.09%
2019/09/24	0	0.00	2	21.85	21.90	-2	8,195	-0.02%
2019/09/23	0	0.00	11	21.71	21.80	-11	8,214	-0.13%
2019/09/19	2	21.50	0	0.00	21.50	2	8,326	0.02%
2019/09/18	6	21.53	20	21.50	21.45	-14	8,242	-0.17%
2019/09/17	12	21.66	0	0.00	21.75	12	8,090	0.15%
2019/09/16	7	21.91	0	0.00	21.85	7	8,166	0.09%
2019/09/12	0	0.00	9	22.02	21.90	-9	8,227	-0.11%
2019/09/11	6	22.04	15	21.99	21.95	-9	8,298	-0.11%
2019/09/10	0	0.00	38	21.74	22.00	-38	8,285	-0.46%
2019/09/09	12	21.80	2	21.80	21.80	10	8,272	0.12%
2019/09/06	0	0.00	12	21.80	21.80	-12	8,242	-0.15%
2019/09/05	15	21.60	5	21.60	21.75	10	8,186	0.12%
2019/09/04	6	21.43	0	0.00	21.50	6	8,148	0.07%
2019/09/03	2	21.50	11	21.60	21.55	-9	8,087	-0.11%
2019/09/02	0	0.00	20	21.50	21.55	-20	8,167	-0.24%
2019/08/30	11	21.45	12	21.43	21.50	-1	8,194	-0.01%
2019/08/29	29	21.11	0	0.00	21.10	29	8,134	0.36%
2019/08/28	7	21.41	14	21.37	21.30	-7	8,085	-0.09%
2019/08/27	4	21.13	3	21.15	21.30	1	8,182	0.01%
2019/08/26	4	20.73	5	20.70	20.75	-1	8,157	-0.01%
2019/08/23	10	20.95	0	0.00	21.00	10	8,092	0.12%
2019/08/22	46	21.03	1	21.00	21.00	45	8,052	0.56%
2019/08/21	56	20.86	0	0.00	20.90	56	8,058	0.69%
2019/08/20	6	20.84	2	20.80	20.70	4	7,918	0.05%
2019/08/19	14	20.91	0	0.00	20.80	14	7,801	0.18%
2019/08/16	30	20.84	0	0.00	20.80	30	7,683	0.39%
2019/08/15	8	20.69	0	0.00	20.65	8	7,504	0.11%
2019/08/14	12	21.75	0	0.00	21.70	12	6,959	0.17%
2019/08/08	5	22.20	0	0.00	22.35	5	6,822	0.07%
2019/08/07	1	22.20	0	0.00	22.00	1	6,838	0.01%
2019/08/05	2	22.48	0	0.00	22.40	2	6,793	0.03%
2019/08/02	1	22.80	0	0.00	22.90	1	6,747	0.01%
2019/07/29	0	0.00	1	23.40	23.60	-1	6,709	-0.01%
2019/07/25	1	23.75	0	0.00	23.70	1	6,727	0.01%
2019/07/24	0	0.00	2	23.65	23.70	-2	6,752	-0.03%
2019/07/23	0	0.00	1	23.30	23.30	-1	6,679	-0.01%
2019/07/22	10	23.50	3	23.52	23.45	7	6,647	0.11%
2019/07/19	1	23.50	100.3	23.45	23.40	-99.3	6,621	-1.50%
2019/07/17	0	0.00	2	23.45	23.40	-2	6,704	-0.03%
2019/07/16	7	23.70	0	0.00	23.55	7	6,673	0.10%
2019/07/12	2	23.85	5	23.91	23.85	-3	6,713	-0.04%
2019/07/11	14	23.84	2	23.65	23.65	12	6,810	0.18%
2019/07/10	1	25.45	0	25.50	25.50	1	6,579	0.01%
2019/07/09	9	25.29	1	25.40	25.25	8	6,430	0.12%
2019/07/05	14	25.29	0	0.00	25.20	14	6,362	0.22%
2019/07/03	4	25.14	14	25.10	25.15	-10	6,369	-0.16%
2019/07/02	7	25.18	0	0.00	25.20	7	6,345	0.11%
2019/07/01	10	25.20	26	25.11	25.25	-16	6,346	-0.25%
2019/06/28	0	0.00	1	25.00	24.70	-1	6,269	-0.02%
2019/06/27	1.5	24.83	1	24.75	25.00	0.5	6,284	0.01%
2019/06/26	0	0.00	1	24.25	24.30	-1	6,169	-0.02%
2019/06/25	6	24.20	3	24.05	24.00	3	6,330	0.05%
2019/06/24	5	24.27	5	24.35	24.30	0	6,552	0.00%
2019/06/21	25	24.20	0	0.00	24.20	25	6,585	0.38%
2019/06/20	1.6	23.99	1	24.10	24.05	0.6	6,529	0.01%
2019/06/19	0	0.00	33	23.92	24.05	-33	6,481	-0.51%
2019/06/17	18	23.72	0	0.00	23.60	18	6,445	0.28%
2019/06/13	16	23.75	0	0.00	23.90	16	6,576	0.24%
2019/06/11	0	0.00	35	23.85	23.90	-35	6,747	-0.52%
2019/06/10	0	0.00	1	23.50	23.80	-1	6,763	-0.01%
2019/06/03	5	23.05	0	23.30	23.10	5	6,704	0.07%
2019/05/31	11.7	23.69	0	0.00	23.80	11.7	6,520	0.18%
2019/05/28	0	0.00	1	23.45	23.35	-1	6,427	-0.02%
2019/05/27	0	0.00	1	23.45	23.55	-1	6,411	-0.02%
2019/05/23	1	23.55	0	0.00	23.60	1	6,505	0.02%
2019/05/22	5	23.85	0	0.00	23.85	5	6,535	0.08%
2019/05/17	19	23.73	0	0.00	23.95	19	6,491	0.29%
2019/05/16	2	23.55	20	23.98	23.85	-18	6,493	-0.28%
2019/05/15	2	23.00	0	0.00	22.90	2	6,396	0.03%
2019/05/13	13	23.35	0	0.00	23.30	13	6,344	0.20%
2019/05/10	5	23.35	42	23.55	23.35	-37	6,389	-0.58%
2019/05/09	2	23.60	0	0.00	23.45	2	6,367	0.03%
2019/05/06	18	24.07	2	23.75	23.85	16	6,540	0.24%
2019/04/30	5	24.55	0	0.00	24.80	5	6,528	0.08%
2019/04/29	0	0.00	21	24.71	24.80	-21	6,520	-0.32%
2019/04/25	1	24.55	1	24.60	24.70	0	6,556	0.00%
2019/04/24	14	24.50	0	0.00	24.50	14	6,596	0.21%
2019/04/22	1	24.50	0	0.00	24.60	1	6,544	0.02%
2019/04/18	20	24.63	0	0.00	24.50	20	6,851	0.29%
2019/04/17	0	0.00	20	25.05	25.00	-20	6,925	-0.29%
2019/04/16	4	24.30	0	0.00	24.40	4	6,839	0.06%
2019/04/11	44	24.25	43	24.10	24.05	1	6,859	0.01%
2019/04/10	0	0.00	101	24.30	24.20	-101	6,851	-1.47%	大賣/鉅額交易
2019/04/09	0	0.00	2	24.25	24.20	-2	6,773	-0.03%
2019/04/08	1	24.05	0	0.00	24.15	1	6,833	0.01%
2019/04/02	2	23.95	1	23.85	24.00	1	6,786	0.01%
2019/04/01	2	23.55	0	0.00	23.70	2	6,771	0.03%
2019/03/29	2	23.53	0	0.00	23.45	2	6,682	0.03%
2019/03/28	7	23.56	6	23.45	23.45	1	6,606	0.02%
2019/03/27	16	24.00	0	0.00	23.95	16	6,530	0.25%
2019/03/26	0	0.00	2	24.53	24.60	-2	6,412	-0.03%
2019/03/25	0	0.00	1	23.95	24.35	-1	6,638	-0.02%
2019/03/22	0	0.00	4	24.18	24.05	-4	6,601	-0.06%
2019/03/21	0	0.00	11	24.00	24.10	-11	6,590	-0.17%
2019/03/20	9	23.88	0	0.00	23.90	9	6,621	0.14%
2019/03/19	0	0.00	13.9	24.09	24.15	-13.9	6,616	-0.21%
2019/03/15	24	23.61	0	0.00	23.40	24	6,544	0.37%
2019/03/14	0	0.00	10	23.70	23.60	-10	6,428	-0.16%
2019/03/11	0	0.00	19	23.55	23.65	-19	6,712	-0.28%
2019/03/07	0	0.00	1.4	23.77	23.70	-1.4	6,913	-0.02%
2019/03/06	10	23.70	0	0.00	23.80	10	7,022	0.14%
2019/03/04	2	23.60	0	0.00	23.70	2	7,462	0.03%
2019/02/27	1	23.65	0	0.00	23.80	1	7,526	0.01%
2019/02/26	100	23.80	0	0.00	23.65	100	7,515	1.33%
2019/02/25	1	23.45	0	0.00	23.60	1	7,407	0.01%
2019/02/22	1	23.10	0	0.00	23.35	1	7,501	0.01%
2019/02/21	11	23.49	0	0.00	23.55	11	7,569	0.15%
2019/02/20	0	0.00	10.1	23.58	23.60	-10.1	7,572	-0.13%
2019/02/15	10	23.30	0	0.00	23.30	10	8,118	0.12%
2019/02/13	1	23.40	2	23.55	23.40	-1	8,479	-0.01%
2019/02/12	1.7	23.73	0	0.00	23.85	1.7	8,441	0.02%
2019/02/11	9	23.61	0	0.00	23.55	9	8,469	0.11%
2019/01/29	4	23.49	1	23.60	23.50	3	8,483	0.04%
2019/01/28	1	24.05	4	24.09	23.85	-3	8,535	-0.04%
2019/01/23	2	22.78	1	22.90	22.90	1	8,475	0.01%
2019/01/22	3	22.88	3	22.83	22.85	0	8,495	0.00%
2019/01/21	1	22.85	1	22.85	23.00	0	8,531	0.00%
2019/01/18	8	22.63	1	22.85	22.85	7	8,578	0.08%
2019/01/17	1	22.65	2	22.75	22.90	-1	8,588	-0.01%
2019/01/16	1	22.60	0	0.00	22.60	1	8,654	0.01%
2019/01/15	4	22.58	0	0.00	22.70	4	8,664	0.05%
2019/01/14	3	22.55	0	0.00	22.50	3	8,692	0.03%
2019/01/11	3	22.60	0	0.00	22.60	3	8,996	0.03%
2019/01/10	10	22.35	10	22.45	22.50	0	8,969	0.00%
2019/01/09	0	0.00	11	22.12	21.95	-11	8,812	-0.12%
2019/01/08	9	21.83	0	0.00	21.65	9	8,719	0.10%
2018/12/28	4	21.99	0	0.00	22.05	4	9,330	0.04%
2018/12/27	4	22.18	2	22.45	22.10	2	9,458	0.02%
2018/12/26	0	0.00	8	22.13	22.05	-8	9,470	-0.08%
2018/12/25	1	21.85	0	0.00	21.60	1	9,492	0.01%
2018/12/24	0	0.00	17	22.01	22.00	-17	9,520	-0.18%
2018/12/21	1	21.65	2	21.90	21.80	-1	9,645	-0.01%
2018/12/20	2	21.60	2	21.90	21.70	0	9,733	0.00%
2018/12/19	28	21.28	1	21.45	21.20	27	9,707	0.28%
2018/12/18	5	21.20	0	0.00	21.00	5	9,647	0.05%
2018/12/14	1	21.90	0	0.00	22.00	1	9,575	0.01%
2018/12/13	2	21.85	0	0.00	21.85	2	9,673	0.02%
2018/12/11	1	21.60	3	21.80	21.60	-2	9,956	-0.02%
2018/12/10	3	21.72	0	0.00	21.60	3	10,204	0.03%
2018/12/06	11	22.00	0	0.00	21.95	11	10,715	0.10%
2018/12/05	1	23.00	0	0.00	23.00	1	10,733	0.01%
2018/12/04	0	0.00	10	23.00	22.90	-10	10,736	-0.09%
2018/12/03	0	0.00	3	22.92	22.70	-3	10,776	-0.03%
2018/11/30	1	22.25	0	0.00	22.10	1	10,851	0.01%
2018/11/29	0	0.00	1	22.20	22.10	-1	10,777	-0.01%
2018/11/28	1	21.80	5	21.88	22.20	-4	10,706	-0.04%
2018/11/27	12	21.48	2	21.45	21.45	10	10,595	0.09%
2018/11/23	1	22.05	0	0.00	22.00	1	10,627	0.01%
2018/11/22	3	22.00	0	0.00	21.90	3	10,841	0.03%
2018/11/21	4	21.79	0	0.00	21.75	4	10,928	0.04%
2018/11/20	1	22.40	2	22.10	22.10	-1	10,987	-0.01%
2018/11/19	2	22.90	0	0.00	22.55	2	11,034	0.02%
2018/11/16	2	22.50	0	0.00	22.75	2	11,313	0.02%
2018/11/15	4	22.38	0	0.00	22.60	4	11,434	0.03%
2018/11/14	14.7	22.58	1	22.70	22.60	13.7	11,460	0.12%
2018/11/13	7	23.46	6	23.35	23.35	1	11,254	0.01%
2018/11/12	0	0.00	1	25.80	25.80	-1	11,099	-0.01%
2018/11/09	2	25.93	2	26.20	26.30	0	11,369	0.00%
2018/11/07	7	26.09	0	0.00	26.00	7	11,659	0.06%
2018/11/05	0	0.00	1	25.55	26.10	-1	11,632	-0.01%
2018/11/02	1	25.10	0	0.00	25.10	1	11,581	0.01%
2018/10/24	0	0.00	2	24.48	24.80	-2	11,628	-0.02%
2018/10/22	0	0.00	1	24.45	24.55	-1	11,619	-0.01%
2018/10/19	8	24.13	0	0.00	24.60	8	11,787	0.07%
2018/10/17	1	24.70	0	0.00	24.75	1	11,575	0.01%
2018/10/16	0	0.00	6	24.74	25.05	-6	11,602	-0.05%
2018/10/12	2	24.10	2	24.60	24.60	0	11,548	0.00%
2018/10/11	3	24.27	0	0.00	23.80	3	11,555	0.03%
2018/10/08	2	26.00	4	26.06	25.95	-2	11,195	-0.02%
2018/10/04	3	25.45	2	25.60	25.30	1	11,139	0.01%
2018/10/03	2	26.15	1	26.55	26.10	1	11,135	0.01%
2018/10/02	2	26.60	0	0.00	26.55	2	11,233	0.02%
2018/10/01	4	27.43	3	27.03	26.90	1	11,253	0.01%
2018/09/28	0	0.00	2	27.20	27.40	-2	11,293	-0.02%
2018/09/27	22	26.82	31	26.85	27.10	-9	11,241	-0.08%
2018/09/26	0	0.00	2	27.15	26.80	-2	11,094	-0.02%
2018/09/21	1	26.85	0	0.00	27.15	1	11,029	0.01%
2018/09/20	0	0.00	2	27.10	26.95	-2	10,964	-0.02%
2018/09/19	14	27.49	10	26.95	27.00	4	10,909	0.04%
2018/09/18	5	27.04	7	26.99	27.45	-2	10,838	-0.02%
2018/09/14	2	26.95	2	26.60	26.65	0	10,640	0.00%
2018/09/13	10	25.80	10	25.87	25.85	0	10,513	0.00%
2018/09/12	1	27.55	1	27.05	27.00	0	10,219	0.00%
2018/09/07	1	27.45	37.9	27.14	27.20	-36.9	10,171	-0.36%
2018/09/06	3	27.68	3	27.85	27.75	0	10,126	0.00%
2018/09/05	0	0.00	7	27.70	27.40	-7	9,991	-0.07%
2018/09/04	5	27.50	6	27.60	27.60	-1	9,943	-0.01%
2018/09/03	0	0.00	11	27.30	27.35	-11	9,977	-0.11%
2018/08/31	14	27.10	12	27.43	27.55	2	9,997	0.02%
2018/08/30	9	27.32	3	27.30	27.40	6	9,871	0.06%
2018/08/29	14	26.92	12.6	26.61	27.05	1.4	9,710	0.01%
2018/08/28	2	27.00	41	26.81	26.90	-39	9,576	-0.41%
2018/08/27	0	0.00	2	27.30	27.40	-2	9,682	-0.02%
2018/08/24	5	26.95	3	26.75	27.05	2	9,565	0.02%
2018/08/23	0	0.00	1	26.80	26.90	-1	9,612	-0.01%
2018/08/22	6	26.08	5	26.17	26.25	1	9,370	0.01%
2018/08/21	3	25.93	12	26.03	25.90	-9	9,313	-0.10%
2018/08/20	0	0.00	1	25.90	25.90	-1	9,167	-0.01%
2018/08/17	1	25.90	2	25.90	25.90	-1	9,209	-0.01%
2018/08/16	54	25.08	76	25.46	25.50	-22	9,012	-0.24%
2018/08/15	0	0.00	29	24.76	25.00	-29	8,794	-0.33%
2018/08/14	0	0.00	6	24.60	24.65	-6	8,484	-0.07%
2018/08/13	2	24.65	24	24.55	24.60	-22	8,542	-0.26%
2018/08/10	15	24.65	10	24.55	24.60	5	8,531	0.06%
2018/08/09	0	0.00	4	24.80	24.65	-4	8,570	-0.05%
2018/08/08	0	0.00	15	24.70	24.80	-15	8,713	-0.17%
2018/08/06	15	24.55	10	24.70	24.80	5	8,654	0.06%
2018/08/02	0	0.00	1	24.40	24.40	-1	8,632	-0.01%
2018/08/01	15	24.50	15	24.35	24.40	0	8,582	0.00%
2018/07/30	0	0.00	4	24.40	24.40	-4	8,526	-0.05%
2018/07/27	14	24.36	0	0.00	24.30	14	8,522	0.16%
2018/07/26	0	0.00	34	24.31	24.50	-34	8,486	-0.40%
2018/07/23	15	24.00	5	24.00	24.05	10	8,174	0.12%
2018/07/20	0	0.00	10	24.05	24.00	-10	8,116	-0.12%
2018/07/18	0	0.00	19	23.84	23.90	-19	8,044	-0.24%
2018/07/16	0	0.00	1	23.50	23.40	-1	7,875	-0.01%
2018/07/13	15	23.30	0	0.00	23.20	15	7,842	0.19%
2018/07/12	4	22.73	10	22.95	23.10	-6	7,832	-0.08%
2018/07/11	11	24.25	60	24.30	24.30	-49	7,736	-0.63%
2018/07/09	30	24.25	3	24.25	24.25	27	7,726	0.35%
2018/07/02	3	23.90	0	0.00	23.75	3	7,949	0.04%
2018/06/28	12	24.13	10	24.20	23.70	2	7,857	0.03%
2018/06/26	9	23.86	8	23.95	23.75	1	7,971	0.01%
2018/06/25	10	24.64	0	0.00	24.20	10	8,001	0.12%
2018/06/22	0	0.00	5.3	24.76	24.80	-5.3	7,981	-0.07%
2018/06/21	0	0.00	1	24.95	24.90	-1	7,879	-0.01%
2018/06/19	0	0.00	1	24.50	24.55	-1	7,898	-0.01%
2018/06/15	0	0.00	3	24.60	24.45	-3	7,749	-0.04%
2018/06/14	1	24.25	6	24.10	24.20	-5	7,677	-0.07%
2018/06/13	2	24.70	0	0.00	24.30	2	7,582	0.03%
2018/06/12	0	0.00	2	24.75	24.70	-2	7,660	-0.03%
2018/06/08	0	0.00	15	24.63	24.60	-15	7,559	-0.20%
2018/06/07	0	0.00	3	24.75	24.70	-3	7,531	-0.04%
2018/06/05	0	0.00	2	24.60	24.65	-2	7,572	-0.03%
2018/06/04	0	0.00	10	24.46	24.50	-10	7,534	-0.13%
2018/06/01	0	0.00	2	24.15	23.90	-2	7,368	-0.03%
2018/05/31	1	23.85	13	23.95	24.25	-12	7,278	-0.16%
2018/05/30	5	23.82	0	0.00	23.75	5	7,141	0.07%
2018/05/29	1	23.75	405	24.02	24.05	-404	7,165	-5.64%	大賣/鉅額交易
2018/05/28	4	23.65	5	23.75	23.70	-1	7,118	-0.01%
2018/05/25	7	23.67	2	23.45	23.65	5	7,132	0.07%
2018/05/24	2	23.20	2	23.45	23.45	0	7,043	0.00%
2018/05/23	4	23.23	2	23.20	23.25	2	7,064	0.03%
2018/05/22	6	23.20	0	0.00	23.15	6	7,069	0.08%
2018/05/21	1	23.20	8	23.20	23.15	-7	7,090	-0.10%
2018/05/17	0	0.00	0.1	22.90	22.90	-0.1	7,083	0.00%
2018/05/16	102	22.85	3	23.00	23.05	99	7,047	1.40%	大買/
2018/05/15	0	0.00	2	23.20	23.15	-2	7,032	-0.03%
2018/05/14	2	23.15	5	23.10	23.05	-3	7,176	-0.04%
2018/05/11	0	0.00	6	23.06	23.10	-6	7,156	-0.08%
2018/05/10	0	0.00	2	22.93	23.00	-2	7,157	-0.03%
2018/05/08	10	22.80	0	0.00	22.90	10	7,156	0.14%
2018/04/26	5	22.25	0	0.00	22.25	5	7,990	0.06%
2018/04/25	1	22.25	0	0.00	22.40	1	8,005	0.01%
2018/04/24	1	22.55	0	0.00	22.45	1	8,314	0.01%
2018/04/23	0	0.00	10	22.58	22.65	-10	8,524	-0.12%
2018/04/19	5	22.70	27	22.62	22.80	-22	8,568	-0.26%
2018/04/18	0	0.00	10	22.40	22.50	-10	8,646	-0.12%
2018/04/17	5	22.40	0	0.00	22.50	5	8,789	0.06%
2018/04/16	5	22.63	0	0.00	22.55	5	8,827	0.06%
2018/04/13	4	22.81	1	22.75	22.75	3	8,767	0.03%
2018/04/12	2	22.90	10	22.90	22.95	-8	8,711	-0.09%
2018/04/11	11	23.10	1	23.15	23.10	10	8,625	0.12%
2018/04/10	0	0.00	3.4	23.09	23.05	-3.4	8,663	-0.04%
2018/04/02	0	0.00	3	23.25	23.35	-3	8,918	-0.03%
2018/03/31	0	0.00	0.5	23.15	23.15	-0.5	8,924	-0.01%
2018/03/30	0.2	23.10	0	0.00	23.05	0.2	8,946	0.00%
2018/03/29	13	23.04	1	23.05	23.10	12	8,916	0.13%
2018/03/28	33	23.08	1	23.25	23.30	32	8,757	0.37%
2018/03/27	5	23.40	0	0.00	23.35	5	8,698	0.06%
2018/03/23	1	23.00	1	23.20	23.05	0	8,743	0.00%
2018/03/22	0.3	23.30	1	23.30	23.40	-0.7	8,794	-0.01%
2018/03/21	13	23.19	0	0.00	23.35	13	8,944	0.15%
2018/03/15	0	0.00	1	23.05	23.05	-1	8,947	-0.01%
2018/03/14	1	23.05	10	23.00	23.05	-9	8,974	-0.10%
2018/03/13	7	22.93	2	23.10	23.15	5	9,011	0.06%
2018/03/12	410	22.99	5	23.00	22.95	405	8,973	4.51%	大買/鉅額交易
2018/03/08	2	22.90	1.3	22.90	22.90	0.7	8,909	0.01%
2018/03/06	0	0.00	3	23.05	23.00	-3	8,865	-0.03%
2018/03/05	3	22.83	0	0.00	22.85	3	9,134	0.03%
2018/03/02	3	23.13	4	23.05	23.10	-1	9,083	-0.01%
2018/03/01	10	23.35	1	23.45	23.35	9	9,015	0.10%
2018/02/27	1	23.60	0.5	23.30	23.35	0.6	8,927	0.01%
2018/02/26	2	23.73	6	23.75	23.55	-4	8,887	-0.05%
2018/02/23	15	23.52	1	23.60	23.55	14	8,807	0.16%
2018/02/22	2	23.15	0	0.00	23.25	2	8,882	0.02%
2018/02/21	0	0.00	1	23.35	23.35	-1	8,937	-0.01%
2018/02/12	4	22.56	10	22.70	22.65	-6	8,954	-0.07%
2018/02/07	0	0.00	4	22.80	22.80	-4	9,245	-0.04%
2018/02/06	7	22.54	11	22.25	22.45	-4	9,131	-0.04%
2018/02/05	1	23.20	0	0.00	23.25	1	9,198	0.01%
2018/02/02	0	0.00	1	23.70	23.70	-1	9,230	-0.01%
2018/02/01	0	0.00	9	23.65	23.65	-9	9,432	-0.10%
2018/01/31	0.5	23.80	0	0.00	23.80	0.5	9,440	0.01%
2018/01/30	4.3	23.70	5	23.67	23.55	-0.7	9,389	-0.01%
2018/01/29	0.9	24.05	0	0.00	24.10	0.9	9,310	0.01%
2018/01/26	0	0.00	3	24.18	24.35	-3	9,200	-0.03%
2018/01/25	9.3	24.27	2	24.23	24.25	7.3	9,096	0.08%
2018/01/24	2	24.03	8	24.11	24.10	-6	8,976	-0.07%
2018/01/23	12	23.90	13	23.92	23.95	-1	9,028	-0.01%
2018/01/22	8	24.03	11.6	24.02	24.05	-3.6	8,946	-0.04%
2018/01/19	12.4	23.50	2	23.58	23.60	10.4	8,714	0.12%
2018/01/18	13	23.81	13	23.80	23.75	0	8,662	0.00%
2018/01/17	4.4	23.32	5	23.57	23.50	-0.7	8,442	-0.01%
2018/01/16	0.8	23.20	0	0.00	23.30	0.8	8,235	0.01%
2018/01/15	0	0.00	1	23.15	23.30	-1	8,203	-0.01%
2018/01/12	12	23.25	0	0.00	23.20	12	8,349	0.14%
2018/01/11	11.2	22.99	1	22.85	22.85	10.2	8,311	0.12%
2018/01/10	8	23.47	0	0.00	23.45	8	8,202	0.10%
2018/01/09	3	24.15	6.6	24.10	24.10	-3.6	8,141	-0.04%
2018/01/08	0	0.00	10	24.26	24.40	-10	8,215	-0.12%
2018/01/05	1	24.45	0	0.00	24.20	1	8,199	0.01%
2018/01/04	0	0.00	1	24.35	24.40	-1	8,231	-0.01%
2018/01/03	0	0.00	6	24.37	24.40	-6	8,300	-0.07%
2018/01/02	16.6	24.09	25	24.22	24.25	-8.4	8,168	-0.10%