英業達 (2356)-元大-永和券商分點個股進出

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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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	46	51.32	15.2	51.40	50.70	30.8	29,784	0.10%
2024/11/21	64.2	50.71	60.8	51.28	51.00	3.4	29,252	0.01%
2024/11/20	43	49.84	19.4	49.89	49.00	23.6	28,476	0.08%
2024/11/19	22.7	49.53	13	49.37	49.20	9.7	28,204	0.03%
2024/11/18	25	49.98	12.1	49.65	48.90	13	28,674	0.05%
2024/11/15	4.7	49.86	15	50.14	49.25	-10.3	28,140	-0.04%
2024/11/14	17.5	50.27	13.1	50.04	50.00	4.4	27,995	0.02%
2024/11/13	8	50.65	10	51.15	51.00	-2	27,733	-0.01%
2024/11/12	98.6	51.38	29.2	51.47	50.60	69.4	27,894	0.25%
2024/11/11	53	53.94	163.6	53.93	54.10	-110.6	26,518	-0.42%	大賣/鉅額交易
2024/11/08	121	53.27	47	53.10	52.40	74	25,128	0.29%	大買/
2024/11/07	60.2	52.43	82.5	52.65	52.50	-22.3	24,460	-0.09%
2024/11/06	181	52.38	137.7	52.35	52.10	43.3	23,751	0.18%	大買/大賣/
2024/11/05	63.3	49.52	68.8	48.37	50.20	-5.6	21,681	-0.03%
2024/11/04	6	45.58	8	45.91	45.95	-2	20,493	-0.01%
2024/11/01	3	45.30	3.1	45.57	45.70	-0.1	20,988	0.00%
2024/10/30	12	45.72	3	45.87	45.40	9	21,234	0.04%
2024/10/29	1	45.15	6	45.18	45.65	-5	21,508	-0.02%
2024/10/28	13	45.44	6	45.68	45.40	7	21,708	0.03%
2024/10/25	5.2	46.09	21	46.04	46.30	-15.8	21,819	-0.07%
2024/10/24	8	45.52	5	45.51	45.20	3	22,355	0.01%
2024/10/23	4	45.56	3	45.72	45.85	1	22,689	0.00%
2024/10/22	8	45.93	23.4	45.86	46.00	-15.4	22,828	-0.07%
2024/10/21	9	45.55	7	45.62	45.60	2	23,182	0.01%
2024/10/18	17.1	45.67	17.2	46.03	45.50	0	23,584	0.00%
2024/10/17	2	45.20	5	45.15	45.50	-3	24,131	-0.01%
2024/10/16	4	44.36	3	44.77	44.80	1	24,748	0.00%
2024/10/15	6.1	44.90	30	45.14	44.90	-23.9	25,251	-0.09%
2024/10/14	2	44.35	14	44.12	44.20	-12	27,071	-0.04%
2024/10/11	35	44.61	47	44.80	44.40	-12	28,696	-0.04%
2024/10/09	46.1	44.48	71.6	44.89	44.20	-25.5	30,194	-0.08%
2024/10/08	4.1	42.56	1	42.70	42.20	3.1	29,939	0.01%
2024/10/07	36	43.16	17	43.03	43.20	19	29,969	0.06%
2024/10/04	14	44.01	1	44.30	43.80	13	29,976	0.04%
2024/10/01	3	44.52	9.3	44.14	44.40	-6.3	30,763	-0.02%
2024/09/30	17.1	43.91	8	44.13	43.10	9.1	30,877	0.03%
2024/09/27	50.6	44.31	20.5	44.44	44.35	30.1	30,855	0.10%
2024/09/26	3.1	43.59	0	0.00	43.65	3.1	30,817	0.01%
2024/09/25	9	44.09	7	44.11	43.85	2	30,744	0.01%
2024/09/24	3	43.18	1	42.95	43.30	2	30,618	0.01%
2024/09/23	2	43.50	1	43.75	43.70	1	30,619	0.00%
2024/09/20	7	43.59	3.2	43.86	43.20	3.9	30,808	0.01%
2024/09/19	1.1	42.74	7	43.58	43.85	-5.9	30,970	-0.02%
2024/09/18	8	42.79	4	42.73	42.50	4	31,322	0.01%
2024/09/16	5	43.47	4	43.43	43.55	1	31,613	0.00%
2024/09/13	5.4	42.94	4	43.05	43.05	1.4	32,530	0.00%
2024/09/12	10	42.81	9	42.89	42.85	1	33,280	0.00%
2024/09/11	3	41.42	4	41.60	41.35	-1	33,209	0.00%
2024/09/10	7.7	41.72	2	41.60	41.45	5.7	33,436	0.02%
2024/09/09	8	42.17	2	42.35	42.25	6	33,539	0.02%
2024/09/06	1	43.00	17	43.16	43.30	-16	34,432	-0.05%
2024/09/05	36	42.03	3.1	42.57	41.80	32.9	34,826	0.09%
2024/09/04	23.2	42.48	5	42.39	42.25	18.2	35,387	0.05%
2024/09/03	40.2	44.90	5.2	44.68	44.60	35	35,390	0.10%
2024/09/02	3	45.50	2	45.80	45.45	1	35,440	0.00%
2024/08/30	5	45.75	4	45.74	45.60	1	35,672	0.00%
2024/08/29	13.1	45.68	3	45.88	45.80	10.1	35,878	0.03%
2024/08/28	6	46.45	6	46.18	46.60	0	36,494	0.00%
2024/08/27	5	45.90	5	45.96	46.00	0	37,017	0.00%
2024/08/26	8	46.21	13.2	46.35	46.00	-5.2	37,228	-0.01%
2024/08/23	6	45.00	12	44.98	45.50	-6	37,328	-0.02%
2024/08/22	8	45.33	1	45.36	45.40	7	37,919	0.02%
2024/08/21	19	45.81	6	46.23	45.35	13	38,297	0.03%
2024/08/20	40.2	45.90	13	46.08	45.90	27.2	38,158	0.07%
2024/08/19	6.1	47.47	13	47.46	47.10	-7	38,020	-0.02%
2024/08/16	6	47.75	2	48.15	47.55	4	38,811	0.01%
2024/08/15	9.2	47.65	21	47.60	47.35	-11.8	38,995	-0.03%
2024/08/14	20.1	47.70	15	47.74	47.70	5.1	39,254	0.01%
2024/08/13	15	48.15	11.5	48.02	47.80	3.5	39,065	0.01%
2024/08/12	7	48.11	27.6	48.01	48.30	-20.6	40,003	-0.05%
2024/08/09	8	46.19	19	46.46	46.15	-11	41,267	-0.03%
2024/08/08	8.2	44.75	4.1	45.01	44.20	4.2	41,889	0.01%
2024/08/07	15	44.74	8.5	44.22	44.70	6.5	41,849	0.02%
2024/08/06	18.5	43.39	5	43.31	42.95	13.5	42,300	0.03%
2024/08/05	19	44.41	6	44.19	43.35	13	41,900	0.03%
2024/08/02	35.1	48.32	14	48.16	47.80	21.1	42,073	0.05%
2024/08/01	8	49.48	10.6	49.62	49.65	-2.6	41,833	-0.01%
2024/07/31	10.2	48.16	6	47.91	47.70	4.2	41,593	0.01%
2024/07/30	14.1	46.53	10	46.50	47.30	4.1	41,358	0.01%
2024/07/29	47.2	48.66	17	47.96	47.00	30.2	41,220	0.07%
2024/07/26	21.7	49.93	5.1	49.81	49.50	16.6	40,585	0.04%
2024/07/23	6.7	51.84	19	51.84	51.60	-12.3	40,254	-0.03%
2024/07/22	34.2	52.21	17.2	52.22	51.40	17.1	40,188	0.04%
2024/07/19	69	54.74	8	54.83	53.60	61	39,814	0.15%
2024/07/18	61	54.90	12.2	55.05	54.60	48.8	39,744	0.12%
2024/07/17	16	57.08	22.2	57.79	56.40	-6.2	38,942	-0.02%
2024/07/16	65.7	56.13	36	55.60	56.10	29.7	38,597	0.08%
2024/07/15	153.5	60.02	113.7	59.47	56.60	39.8	38,578	0.10%	大買/大賣/
2024/07/12	29	58.65	124.1	58.73	59.00	-95.1	36,813	-0.26%	大賣/
2024/07/11	56.1	58.13	71.6	58.47	58.10	-15.5	35,424	-0.04%
2024/07/10	9	56.31	32.1	56.88	57.00	-23.1	34,222	-0.07%
2024/07/09	7.1	55.77	49	55.76	56.00	-42	33,972	-0.12%
2024/07/08	4.2	56.18	7	56.23	56.30	-2.8	33,963	-0.01%
2024/07/05	96.6	57.43	101	57.34	56.40	-4.4	33,926	-0.01%	大賣/
2024/07/04	12	56.13	25	56.13	56.10	-13	33,249	-0.04%
2024/07/03	27	55.55	11	55.59	55.30	16	33,468	0.05%
2024/07/02	8	55.81	5	55.36	55.60	3	33,806	0.01%
2024/07/01	5	56.30	8.1	56.18	56.20	-3.1	34,337	-0.01%
2024/06/28	4	55.90	8	55.96	55.80	-4	34,737	-0.01%
2024/06/27	18.1	55.49	13	55.57	55.60	5.1	35,544	0.01%
2024/06/26	6	56.83	8	56.21	56.30	-2	38,810	-0.01%
2024/06/25	6	56.25	6	55.65	56.70	0	39,226	0.00%
2024/06/24	9	56.77	22	56.83	57.00	-13	39,599	-0.03%
2024/06/21	9.4	56.37	4	56.58	56.60	5.4	40,663	0.01%
2024/06/20	15.1	56.97	40	57.08	57.20	-24.9	42,520	-0.06%
2024/06/19	18.2	56.03	76.6	56.18	56.20	-58.4	46,809	-0.12%
2024/06/18	14	54.64	14	54.94	54.80	0	46,730	0.00%
2024/06/17	27	54.54	46	54.58	54.50	-19	47,715	-0.04%
2024/06/14	20	55.32	29.4	55.33	55.40	-9.4	48,556	-0.02%
2024/06/13	66	55.86	88.2	55.79	55.70	-22.2	48,707	-0.05%
2024/06/12	27.1	53.61	14	53.49	53.70	13.1	48,391	0.03%
2024/06/11	21.2	53.53	11	53.79	52.90	10.2	48,507	0.02%
2024/06/07	49.3	53.05	12	53.09	53.00	37.3	48,804	0.08%
2024/06/06	8.1	53.97	4	54.03	53.70	4.1	48,606	0.01%
2024/06/05	45.2	54.16	48.3	54.48	53.90	-3.1	48,792	-0.01%
2024/06/04	11.1	54.46	3	54.40	54.40	8.1	48,882	0.02%
2024/06/03	87.5	55.20	54	55.47	54.70	33.5	48,958	0.07%
2024/05/31	32	54.11	13	54.48	53.50	19	48,477	0.04%
2024/05/30	34.1	54.57	4	54.53	54.40	30.1	48,280	0.06%
2024/05/29	12.1	55.96	18.1	55.91	55.80	-6	48,366	-0.01%
2024/05/28	28.2	56.36	56.9	56.27	56.40	-28.7	48,393	-0.06%
2024/05/27	14	55.81	22	55.85	56.00	-8	47,940	-0.02%
2024/05/24	25.1	54.57	18	54.74	55.00	7.1	47,884	0.01%
2024/05/23	52.8	54.38	6	54.38	54.00	46.8	47,881	0.10%
2024/05/22	17.1	55.17	23.3	55.46	55.70	-6.2	48,095	-0.01%
2024/05/21	10.2	54.25	34	54.14	54.50	-23.9	48,281	-0.05%
2024/05/20	7.2	53.89	8.2	54.28	53.40	-1	48,296	0.00%
2024/05/17	25.2	53.37	20	53.37	53.50	5.2	48,261	0.01%
2024/05/16	61.4	53.49	19	53.64	53.00	42.4	48,377	0.09%
2024/05/15	113.5	55.26	76	54.96	54.50	37.5	48,175	0.08%	大買/
2024/05/14	16.1	58.27	53.4	58.20	59.00	-37.3	48,292	-0.08%
2024/05/13	16	56.76	18	56.72	56.80	-2	47,778	0.00%
2024/05/10	24.1	55.85	81.7	56.40	57.00	-57.6	47,990	-0.12%
2024/05/09	12	54.35	22	54.55	54.60	-10	47,504	-0.02%
2024/05/08	39.1	54.88	41.5	55.00	54.40	-2.4	47,922	-0.01%
2024/05/07	3	52.33	37	52.63	52.80	-34	48,030	-0.07%
2024/05/06	20	52.56	27	52.45	52.40	-7	48,531	-0.01%
2024/05/03	5	52.42	1	52.20	52.00	4	49,269	0.01%
2024/05/02	12.8	52.30	6.4	52.79	52.50	6.4	50,453	0.01%
2024/04/30	9	53.51	5	53.40	53.10	4	51,801	0.01%
2024/04/29	1	53.70	5	53.68	53.80	-4	54,286	-0.01%
2024/04/26	5.1	53.64	12	53.83	53.30	-6.9	58,219	-0.01%
2024/04/25	8.5	53.34	6	53.37	53.20	2.5	59,561	0.00%
2024/04/24	18	53.83	24.4	54.06	54.30	-6.4	59,688	-0.01%
2024/04/23	10.7	51.60	6	51.42	51.40	4.7	59,848	0.01%
2024/04/22	24.1	52.00	29	51.32	50.80	-4.9	60,044	-0.01%
2024/04/19	28.1	52.94	15	52.60	53.00	13.1	60,191	0.02%
2024/04/18	12.2	53.78	16	53.64	53.70	-3.8	60,271	-0.01%
2024/04/17	22.6	54.05	11	54.26	54.10	11.6	60,515	0.02%
2024/04/16	44.4	54.29	5	54.62	53.90	39.4	60,897	0.06%
2024/04/15	20.1	56.35	9	56.22	56.00	11.1	61,158	0.02%
2024/04/12	18.5	57.73	7	57.60	57.40	11.5	61,335	0.02%
2024/04/11	6.1	57.63	16	57.56	58.00	-9.9	61,743	-0.02%
2024/04/10	11.1	58.11	115.7	58.19	57.80	-104.6	61,910	-0.17%	大賣/鉅額交易
2024/04/09	23.1	58.13	60.2	58.47	57.80	-37.2	62,145	-0.06%
2024/04/08	60.6	58.62	15	58.69	58.30	45.6	62,575	0.07%
2024/04/03	25	59.18	20	59.30	59.20	5	63,174	0.01%
2024/04/02	20.1	59.00	32.1	59.11	59.00	-12	64,211	-0.02%
2024/04/01	67.1	59.53	23.2	59.19	58.80	43.9	64,903	0.07%
2024/03/29	190.5	60.37	174.2	60.37	59.70	16.4	65,111	0.03%	大買/大賣/
2024/03/28	43	58.15	35	58.10	58.50	8	63,677	0.01%
2024/03/27	40.5	57.99	60	58.24	58.70	-19.5	64,941	-0.03%
2024/03/26	125	57.54	75.5	57.58	57.30	49.5	67,153	0.07%	大買/
2024/03/25	196.1	59.50	50.2	59.00	59.00	145.9	68,852	0.21%	大買/鉅額交易
2024/03/22	255.3	60.23	270.8	60.59	61.10	-15.5	67,978	-0.02%	大買/大賣/
2024/03/21	12	55.54	50.3	55.81	56.20	-38.3	64,559	-0.06%
2024/03/20	71.3	55.22	7	55.36	54.30	64.3	70,266	0.09%
2024/03/19	18	56.09	26	56.18	56.10	-8	69,501	-0.01%
2024/03/18	13	54.78	21	55.27	55.70	-8	68,858	-0.01%
2024/03/15	42.1	54.66	7	55.29	54.10	35.1	68,641	0.05%
2024/03/14	16	54.95	9	55.57	54.90	7	68,074	0.01%
2024/03/13	23.1	56.35	27	56.42	54.70	-3.9	67,758	-0.01%
2024/03/12	5	55.00	20	55.31	55.60	-15	66,957	-0.02%
2024/03/11	7.4	55.12	28	55.49	54.90	-20.6	67,023	-0.03%
2024/03/08	6.1	54.87	42.1	54.42	54.20	-36	66,858	-0.05%
2024/03/07	16.1	55.96	28	55.45	55.10	-11.9	66,625	-0.02%
2024/03/06	18.1	56.43	23	56.31	56.60	-4.9	66,404	-0.01%
2024/03/05	40	56.57	34.1	56.41	56.50	5.9	67,155	0.01%
2024/03/04	20	56.22	28	56.25	55.60	-8	66,969	-0.01%
2024/03/01	24.5	55.91	15	55.95	56.00	9.5	66,771	0.01%
2024/02/29	41.1	54.43	48	54.78	55.00	-6.9	66,756	-0.01%
2024/02/27	32	54.23	131	53.75	54.10	-99	66,677	-0.15%	大賣/
2024/02/26	12.4	55.00	4	54.83	55.00	8.4	66,400	0.01%
2024/02/23	43.6	55.99	105	56.25	55.10	-61.4	66,815	-0.09%	大賣/
2024/02/22	107.1	57.02	49.2	56.91	56.30	57.9	67,141	0.09%	大買/
2024/02/21	15.1	56.62	36	56.76	56.60	-20.9	66,636	-0.03%
2024/02/20	28	56.85	19.2	56.72	57.00	8.8	66,559	0.01%
2024/02/19	97.3	57.10	54	57.48	56.50	43.3	66,604	0.07%
2024/02/16	34.5	57.90	89	57.91	58.10	-54.5	66,459	-0.08%
2024/02/15	130	58.18	134.1	58.31	58.00	-4.1	65,602	-0.01%	大買/大賣/
2024/02/05	57	56.57	50	56.51	56.50	7	64,313	0.01%
2024/02/02	21	56.08	33	56.12	56.30	-12	63,794	-0.02%
2024/02/01	23	54.55	31.1	54.88	55.30	-8.1	63,288	-0.01%
2024/01/31	64.3	55.14	90	55.43	54.90	-25.7	63,318	-0.04%
2024/01/30	67.5	55.85	32.3	56.16	56.10	35.2	62,977	0.06%
2024/01/29	42	55.78	20	55.76	55.80	22	62,250	0.04%
2024/01/26	62.3	55.65	36.2	55.54	55.40	26.2	61,744	0.04%
2024/01/25	84	57.09	41.4	56.84	56.20	42.6	61,265	0.07%
2024/01/24	75.2	57.29	88.2	57.03	56.50	-13	60,233	-0.02%
2024/01/23	109.3	56.65	159.6	56.58	57.20	-50.3	59,201	-0.08%	大買/大賣/
2024/01/22	273	54.65	213.2	55.09	56.00	59.8	57,007	0.10%	大買/大賣/
2024/01/19	59.2	51.37	75	51.76	51.90	-15.8	53,081	-0.03%
2024/01/18	26	49.23	24.2	49.19	49.25	1.8	51,791	0.00%
2024/01/17	62	49.39	23	49.19	49.05	39	51,676	0.08%
2024/01/16	42	50.45	22.2	50.24	50.10	19.8	51,325	0.04%
2024/01/15	23	50.89	10	51.11	50.50	13	51,180	0.03%
2024/01/12	35	51.29	43	51.35	51.10	-8	51,059	-0.02%
2024/01/11	35	50.45	54	50.77	51.00	-19	50,796	-0.04%
2024/01/10	9	49.65	18	49.80	49.05	-9	51,164	-0.02%
2024/01/09	27.5	51.00	270	50.89	50.20	-242.5	51,011	-0.48%	大賣/鉅額交易
2024/01/08	60	51.69	32.1	51.62	51.20	28	50,501	0.06%
2024/01/05	48	51.48	21	51.33	50.80	27	50,575	0.05%
2024/01/04	26	50.72	10.1	50.85	51.00	15.9	50,266	0.03%
2024/01/03	43	50.79	31	50.54	50.80	12	50,643	0.02%
2024/01/02	127.2	51.68	86.1	52.09	51.10	41.1	50,296	0.08%	大買/
2023/12/29	48.5	52.73	46	52.85	52.80	2.5	49,571	0.01%
2023/12/28	73	52.74	163.6	52.87	52.60	-90.6	48,728	-0.19%	大賣/
2023/12/27	201.5	51.80	61.4	51.70	51.90	140.1	47,463	0.30%	大買/鉅額交易
2023/12/26	132	51.72	39	51.45	51.30	93	47,306	0.20%	大買/
2023/12/25	140	51.50	180	51.97	51.60	-40	46,552	-0.09%	大買/大賣/
2023/12/22	192	50.86	70	50.61	50.60	122	44,661	0.27%	大買/鉅額交易
2023/12/21	240.1	49.58	207	49.52	50.00	33.1	42,887	0.08%	大買/大賣/
2023/12/20	245.6	47.69	198.3	48.14	49.00	47.3	40,136	0.12%	大買/大賣/
2023/12/19	51	46.17	113	45.74	45.05	-62	37,140	-0.17%	大賣/
2023/12/18	79	47.03	80.1	47.02	46.65	-1.1	36,202	0.00%
2023/12/15	436.2	51.39	170.7	50.48	48.40	265.4	34,823	0.76%	大買/大賣/鉅額交易
2023/12/14	0	0.00	27.1	51.70	51.70	-27.1	28,816	-0.09%
2023/12/13	3	47.00	73.3	47.00	47.00	-70.3	28,862	-0.24%
2023/12/12	5	42.75	19	42.73	42.75	-14	28,910	-0.05%
2023/12/11	8	42.44	6	42.69	42.45	2	28,988	0.01%
2023/12/08	8.5	42.46	4.5	42.92	42.30	4	29,031	0.01%
2023/12/07	1	41.95	3	41.73	41.70	-2	29,074	-0.01%
2023/12/06	4	41.95	12	41.74	41.50	-8	29,570	-0.03%
2023/12/05	12.1	40.72	10	40.70	40.70	2.1	29,603	0.01%
2023/12/04	10.1	41.74	6	41.83	41.60	4.1	29,667	0.01%
2023/12/01	4	42.06	79	41.88	41.95	-75	30,018	-0.25%
2023/11/30	3.1	41.69	46	42.12	42.40	-42.9	30,138	-0.14%
2023/11/29	19.3	41.62	5	41.91	41.60	14.3	29,278	0.05%
2023/11/28	15	41.34	12	41.27	41.65	3	29,644	0.01%
2023/11/27	9.3	40.85	1	41.55	40.85	8.3	30,121	0.03%
2023/11/24	11.5	41.70	6	42.05	41.80	5.5	30,133	0.02%
2023/11/23	14.2	42.48	1	42.35	42.10	13.2	30,282	0.04%
2023/11/22	14	42.58	6	42.73	42.35	8	30,547	0.03%
2023/11/21	46.2	43.99	66	44.25	44.00	-19.8	30,794	-0.06%
2023/11/20	11.8	41.80	11	41.69	42.15	0.8	31,088	0.00%
2023/11/17	11	42.68	12	42.64	42.65	-1	31,104	0.00%
2023/11/16	12	43.21	6	42.95	43.05	6	31,872	0.02%
2023/11/15	33	43.25	10	44.04	42.70	23	32,226	0.07%
2023/11/14	20	43.44	10	43.34	43.40	10	33,091	0.03%
2023/11/13	25	43.35	19	43.71	43.55	6	34,516	0.02%
2023/11/10	7	42.55	7	42.37	42.50	0	35,548	0.00%
2023/11/09	6.1	42.76	4	42.71	42.65	2.1	36,700	0.01%
2023/11/08	28	43.37	35	43.45	43.20	-7	38,185	-0.02%
2023/11/07	4	41.93	23	41.67	42.00	-19	38,708	-0.05%
2023/11/06	10.1	42.29	32	42.24	42.20	-21.9	39,818	-0.05%
2023/11/03	9	41.69	12	41.39	41.50	-3	40,818	-0.01%
2023/11/02	17	42.00	6	41.96	41.75	11	43,217	0.03%
2023/11/01	1	40.70	4.5	40.67	40.70	-3.5	44,417	-0.01%
2023/10/31	17	41.39	30	41.37	40.20	-13	46,049	-0.03%
2023/10/30	32	42.07	12	42.03	41.90	20	46,089	0.04%
2023/10/27	26.3	43.17	9	43.17	42.95	17.3	46,194	0.04%
2023/10/26	5	43.20	13	43.24	43.00	-8	46,717	-0.02%
2023/10/25	27	44.36	12	44.11	43.95	15	47,083	0.03%
2023/10/24	10.1	44.46	17	44.05	44.60	-6.9	47,368	-0.01%
2023/10/23	13	43.76	21	43.36	43.45	-8	47,566	-0.02%
2023/10/20	37.1	43.25	41.1	42.99	43.65	-4.1	48,120	-0.01%
2023/10/19	28.2	43.17	27	43.23	43.45	1.2	48,500	0.00%
2023/10/18	12	44.06	15	43.84	44.50	-3	48,672	-0.01%
2023/10/17	17	45.24	11	45.85	44.95	6	48,432	0.01%
2023/10/16	11.5	46.18	6	46.49	46.20	5.5	52,411	0.01%
2023/10/13	12	47.10	24	47.12	47.35	-12	56,858	-0.02%
2023/10/12	15.2	48.41	6	48.44	48.25	9.2	57,896	0.02%
2023/10/11	15	48.84	8.2	48.65	48.10	6.9	61,021	0.01%
2023/10/06	11	51.05	7	51.11	51.10	4	62,855	0.01%
2023/10/05	4.1	50.60	9.2	50.91	50.80	-5.1	65,797	-0.01%
2023/10/04	9	49.51	5.1	49.53	50.10	4	67,357	0.01%
2023/10/03	24	51.15	9.5	51.10	50.60	14.5	67,729	0.02%
2023/10/02	32.2	52.12	40.6	52.01	52.20	-8.4	68,251	-0.01%
2023/09/28	8.1	49.61	7	49.83	49.00	1.1	68,352	0.00%
2023/09/27	3	48.85	3	48.72	48.85	0	69,479	0.00%
2023/09/26	7.4	49.37	4	48.89	48.70	3.4	72,260	0.00%
2023/09/25	9	49.44	8	49.59	49.45	1	73,332	0.00%
2023/09/22	3.1	48.54	18.2	48.96	49.35	-15.1	73,654	-0.02%
2023/09/21	14	47.78	29	47.79	48.30	-15	73,761	-0.02%
2023/09/20	21.3	48.73	12.2	48.71	48.50	9.1	73,935	0.01%
2023/09/19	13.2	49.70	23.5	49.41	48.50	-10.4	74,044	-0.01%
2023/09/18	11.2	49.94	6	49.92	49.65	5.2	74,353	0.01%
2023/09/15	34	52.19	16	51.76	52.10	18	75,217	0.02%
2023/09/14	10.1	52.35	17	52.14	52.10	-6.9	75,876	-0.01%
2023/09/13	12	51.19	6	50.77	51.00	6	76,812	0.01%
2023/09/12	2	51.60	8	52.22	51.30	-6	78,697	-0.01%
2023/09/11	18.1	52.49	25.9	51.89	52.10	-7.8	80,801	-0.01%
2023/09/08	14	54.31	9.1	54.51	54.00	4.9	83,063	0.01%
2023/09/07	17	55.07	8	55.33	54.80	9	84,842	0.01%
2023/09/06	31.7	56.91	31	56.78	56.60	0.7	85,170	0.00%
2023/09/05	8	55.05	26	55.48	55.90	-18	85,974	-0.02%
2023/09/04	3	54.50	8	54.45	54.70	-5	85,837	-0.01%
2023/09/01	47.1	54.63	37.3	55.03	53.60	9.9	85,883	0.01%
2023/08/31	29	54.53	10.4	54.81	56.40	18.7	85,586	0.02%
2023/08/30	25.4	55.35	24	55.18	54.60	1.4	85,125	0.00%
2023/08/29	28.2	54.57	24.1	54.63	54.60	4.1	85,733	0.00%
2023/08/28	17	55.37	22.2	55.07	54.50	-5.2	85,958	-0.01%
2023/08/25	45.3	56.42	43	56.27	55.80	2.3	86,562	0.00%
2023/08/24	79.3	60.72	62.3	60.18	58.60	17	87,756	0.02%
2023/08/23	18	58.71	39	58.92	59.20	-20.9	87,011	-0.02%
2023/08/22	62.3	58.87	40.2	58.99	58.20	22.1	87,524	0.03%
2023/08/21	50.4	58.10	78	58.33	57.90	-27.6	87,458	-0.03%
2023/08/18	125.3	58.14	111	57.57	57.00	14.3	86,941	0.02%	大買/大賣/
2023/08/17	96.5	58.35	73	58.68	59.50	23.5	85,817	0.03%
2023/08/16	78.1	56.91	54.1	56.83	58.00	24	84,487	0.03%
2023/08/15	74.7	55.58	78.2	55.42	54.60	-3.5	83,213	0.00%
2023/08/14	53.5	54.29	48	54.18	53.10	5.5	82,167	0.01%
2023/08/11	47.3	58.42	28	58.28	57.50	19.3	80,782	0.02%
2023/08/10	47.3	56.73	49	56.62	57.50	-1.7	80,145	0.00%
2023/08/09	38.6	60.05	47.6	60.24	59.50	-9	79,227	-0.01%
2023/08/08	136.2	62.45	98	61.48	60.90	38.1	78,243	0.05%	大買/
2023/08/07	84.1	61.52	86.1	62.76	63.80	-2	75,718	0.00%
2023/08/04	119.3	58.07	114.6	57.44	58.00	4.7	74,143	0.01%	大買/大賣/
2023/08/02	29	60.38	69.1	58.66	58.90	-40.1	72,302	-0.06%
2023/08/01	20.5	62.41	38.2	63.35	64.10	-17.7	71,804	-0.02%
2023/07/31	51.1	64.85	59.2	68.91	63.70	-8.1	71,306	-0.01%
2023/07/28	25	66.61	35.4	66.58	69.90	-10.4	70,716	-0.01%
2023/07/27	23.7	69.29	33.3	70.47	68.10	-9.6	70,096	-0.01%
2023/07/26	18.1	70.60	50.1	70.65	70.00	-32	69,645	-0.05%
2023/07/25	30	72.38	61	72.83	72.00	-31	69,272	-0.04%
2023/07/24	53	69.52	39.7	69.91	70.20	13.4	68,595	0.02%
2023/07/21	28.1	63.60	44.8	64.21	67.00	-16.7	67,841	-0.02%
2023/07/20	39.4	62.00	34.2	61.91	62.30	5.2	67,291	0.01%
2023/07/19	249.9	65.40	331.6	65.84	63.60	-81.7	66,682	-0.12%	大買/大賣/
2023/07/18	236.2	63.72	214.5	63.98	65.50	21.6	62,257	0.03%	大買/大賣/
2023/07/17	80	59.91	43	61.21	61.30	37	57,471	0.06%
2023/07/14	280.2	54.17	207.2	54.42	55.80	73	56,001	0.13%	大買/大賣/
2023/07/13	105.1	50.99	218.5	50.77	50.80	-113.3	52,594	-0.22%	大買/大賣/鉅額交易
2023/07/12	264.1	47.94	241.4	48.07	47.60	22.6	49,977	0.05%	大買/大賣/
2023/07/11	173	46.25	108.9	46.19	47.25	64.1	47,003	0.14%	大買/大賣/
2023/07/10	80	45.03	31	44.76	44.40	49	45,407	0.11%
2023/07/07	47	45.13	45.1	45.15	44.60	2	44,877	0.00%
2023/07/06	52.5	44.98	30	45.19	44.70	22.5	44,048	0.05%
2023/07/05	72.1	45.67	82	45.86	45.20	-9.9	43,005	-0.02%
2023/07/04	254	46.88	221	46.72	47.15	33	41,826	0.08%	大買/大賣/
2023/07/03	47	44.81	22	44.56	44.15	25	39,339	0.06%
2023/06/30	11	43.00	12.3	43.08	43.20	-1.2	38,238	0.00%
2023/06/29	7	42.81	8	43.08	43.15	-1	37,877	0.00%
2023/06/28	111	44.11	110	43.72	42.70	1	37,617	0.00%	大買/大賣/
2023/06/27	16.1	43.43	52	43.50	42.90	-35.9	37,121	-0.10%
2023/06/26	55	44.51	47.1	44.20	44.35	8	36,726	0.02%
2023/06/21	85.2	44.49	113	44.51	44.75	-27.8	36,181	-0.08%	大賣/
2023/06/20	46	43.27	20	43.01	43.10	26	35,260	0.07%
2023/06/19	71	44.60	44	44.77	44.10	27	34,319	0.08%
2023/06/16	97	46.04	87	45.81	45.50	10	33,315	0.03%
2023/06/15	241	45.13	141.6	45.05	46.00	99.5	31,181	0.32%	大買/大賣/
2023/06/14	225.3	42.34	166.2	42.93	42.95	59.1	28,940	0.20%	大買/大賣/
2023/06/13	86.4	39.63	94.2	39.38	40.60	-7.8	26,175	-0.03%
2023/06/12	28.1	37.65	2	37.03	36.95	26.1	24,184	0.11%
2023/06/09	71.4	38.27	40.5	38.02	38.65	30.9	23,616	0.13%
2023/06/08	7	36.48	5	36.50	36.40	2	22,474	0.01%
2023/06/07	7	36.69	13	36.43	36.75	-6	22,362	-0.03%
2023/06/06	11	35.53	16	35.75	36.20	-5	22,047	-0.02%
2023/06/05	12	36.09	21	36.41	36.25	-9	21,671	-0.04%
2023/06/02	30.1	36.65	47	37.13	36.25	-17	21,387	-0.08%
2023/06/01	20.2	35.77	5	35.70	35.55	15.2	20,473	0.07%
2023/05/31	35.3	36.66	23.2	36.45	36.85	12.1	19,836	0.06%
2023/05/30	57.4	38.08	59	37.64	37.70	-1.6	18,765	-0.01%
2023/05/29	6	35.43	11	37.49	37.50	-5	16,715	-0.03%
2023/05/26	14.1	33.48	11	33.61	34.10	3.1	15,970	0.02%
2023/05/25	13	32.28	18	32.55	33.25	-5	14,823	-0.03%
2023/05/24	2	30.50	4	30.66	30.85	-2	13,858	-0.01%
2023/05/23	8	30.48	8	30.85	31.00	0	13,517	0.00%
2023/05/22	5	30.94	6	30.60	30.55	-1	13,328	-0.01%
2023/05/19	2	30.85	2	31.35	31.45	0	13,051	0.00%
2023/05/18	6	30.39	2	30.40	30.55	4	12,907	0.03%
2023/05/17	3	30.50	0	0.00	30.45	3	12,691	0.02%
2023/05/16	3	30.85	0	0.00	30.80	3	12,377	0.02%
2023/05/15	24	30.45	15	30.26	30.95	9	11,959	0.08%
2023/05/12	2	32.78	1.2	32.58	32.75	0.8	11,532	0.01%
2023/05/11	0	0.00	2	32.00	32.25	-2	11,303	-0.02%
2023/05/10	1	31.60	5	31.55	31.75	-4	11,233	-0.04%
2023/05/09	0	0.00	0	32.60	32.70	0	11,191	0.00%
2023/05/08	2.2	32.62	0	0.00	32.75	2.2	11,238	0.02%
2023/05/05	0	0.00	1.1	32.10	32.10	-1.1	11,164	-0.01%
2023/05/04	0	0.00	3	32.25	32.35	-3	11,200	-0.03%
2023/05/03	0	0.00	1	32.50	32.85	-1	11,141	-0.01%
2023/05/02	1	33.05	4	32.95	33.05	-3	11,248	-0.03%
2023/04/27	0	0.00	2	32.88	32.95	-2	11,262	-0.02%
2023/04/26	1	31.70	1.1	31.86	32.15	-0.1	11,143	0.00%
2023/04/25	2	32.33	1	32.55	31.70	1	11,027	0.01%
2023/04/24	3	33.00	5	32.98	33.15	-2	10,974	-0.02%
2023/04/21	1	32.30	7	32.25	32.40	-6	10,852	-0.05%
2023/04/20	1	32.05	0	0.00	32.40	1	10,731	0.01%
2023/04/19	17	32.92	13	32.75	32.50	4	10,702	0.04%
2023/04/18	0	0.00	1	32.00	32.20	-1	10,416	-0.01%
2023/04/17	7	31.66	17	31.74	31.70	-10	10,260	-0.10%
2023/04/14	2	31.30	1	31.35	31.60	1	10,164	0.01%
2023/04/13	1	32.25	0.5	32.40	32.35	0.5	9,986	0.01%
2023/04/12	3.5	32.54	12	32.53	32.80	-8.5	9,851	-0.09%
2023/04/11	0.1	32.80	6	32.73	32.70	-6	9,721	-0.06%
2023/04/10	5	31.95	17	31.89	32.40	-12	9,573	-0.13%
2023/04/07	12.1	31.72	15	32.20	31.50	-3	9,433	-0.03%
2023/04/06	1	33.50	39.7	32.66	33.90	-38.7	9,086	-0.43%
2023/03/31	0	0.00	5	32.00	31.95	-5	8,699	-0.06%
2023/03/30	0	0.00	7	31.74	31.80	-7	8,866	-0.08%
2023/03/29	5	30.95	20	30.80	31.10	-15	9,034	-0.17%
2023/03/28	0	0.00	8	30.65	30.95	-8	9,280	-0.09%
2023/03/27	2	30.85	1	30.85	30.80	1	9,646	0.01%
2023/03/24	6	30.68	2	30.73	30.75	4	9,992	0.04%
2023/03/23	3	31.10	8.3	31.08	31.15	-5.3	9,873	-0.05%
2023/03/22	0	0.00	16	29.99	30.20	-16	9,624	-0.17%
2023/03/21	12	29.21	10	29.02	29.40	2	9,451	0.02%
2023/03/20	10	28.29	8	28.31	28.55	2	9,251	0.02%
2023/03/17	5	28.10	17	28.06	28.15	-12	9,191	-0.13%
2023/03/16	0	0.00	35	27.81	28.00	-35	8,909	-0.39%
2023/03/14	0	0.00	3	27.23	27.15	-3	8,709	-0.03%
2023/03/13	0	0.00	31	27.32	27.35	-31	8,704	-0.36%
2023/03/10	0	0.00	5	27.14	27.05	-5	8,648	-0.06%
2023/03/09	3	27.00	0	0.00	27.00	3	8,757	0.03%
2023/03/08	0	0.00	1	27.15	27.20	-1	9,363	-0.01%
2023/03/03	1	26.75	0	0.00	26.70	1	9,687	0.01%
2023/03/01	2	27.00	5	26.95	26.95	-3	9,858	-0.03%
2023/02/22	0	0.00	5	26.80	26.80	-5	10,049	-0.05%
2023/02/17	0	0.00	6	26.40	26.40	-6	10,240	-0.06%
2023/02/16	0	0.00	1	26.40	26.25	-1	10,728	-0.01%
2023/02/15	0	0.00	13	26.15	26.10	-13	10,693	-0.12%
2023/02/10	0	0.00	2	25.85	25.60	-2	10,636	-0.02%
2023/02/09	2	25.80	0	0.00	25.80	2	10,605	0.02%
2023/02/07	0	0.00	1	25.90	25.90	-1	10,605	-0.01%
2023/02/06	1	25.65	0	0.00	25.65	1	10,592	0.01%
2023/02/02	2	25.43	0	0.00	25.45	2	10,576	0.02%
2023/02/01	2	25.50	0	0.00	25.50	2	10,504	0.02%
2023/01/31	1	25.65	0	0.00	25.25	1	10,513	0.01%
2023/01/16	2	26.00	2	26.00	26.00	0	10,319	0.00%
2023/01/12	1	25.80	0	0.00	25.60	1	10,624	0.01%
2023/01/11	0	0.00	1	26.25	26.20	-1	10,671	-0.01%
2023/01/10	0	0.00	0.7	26.50	26.55	-0.7	10,812	-0.01%
2023/01/09	0	0.00	2	26.43	26.50	-2	10,913	-0.02%
2023/01/06	0	0.00	5	26.20	26.10	-5	10,897	-0.05%
2023/01/05	0	0.00	1	26.30	26.20	-1	11,022	-0.01%
2022/12/30	0	0.00	3	26.27	26.25	-3	11,283	-0.03%
2022/12/29	0	0.00	3	25.97	26.10	-3	11,293	-0.03%
2022/12/28	0	0.00	1	26.10	26.10	-1	11,294	-0.01%
2022/12/27	0	0.00	1	26.10	26.15	-1	11,317	-0.01%
2022/12/23	0	0.00	6	26.00	26.00	-6	11,477	-0.05%
2022/12/22	7	25.93	35	25.96	25.95	-28	11,717	-0.24%
2022/12/21	0	0.00	2	25.68	25.75	-2	11,571	-0.02%
2022/12/20	0	0.00	0	25.50	25.65	0	11,263	0.00%
2022/12/19	0	0.00	5	25.84	25.85	-5	11,060	-0.05%
2022/12/16	2	24.70	11	25.20	25.70	-9	10,546	-0.09%
2022/12/15	1	25.00	0	0.00	25.10	1	10,187	0.01%
2022/12/14	0	0.00	8	25.13	25.15	-8	10,184	-0.08%
2022/12/12	0	0.00	2	24.65	24.80	-2	10,099	-0.02%
2022/12/07	2	24.10	3	24.27	24.25	-1	10,225	-0.01%
2022/12/06	0	0.00	7	24.19	24.35	-7	10,168	-0.07%
2022/12/05	2	23.75	4	24.00	24.20	-2	10,140	-0.02%
2022/12/02	10	23.85	0	0.00	23.90	10	10,136	0.10%
2022/12/01	11	24.32	8	24.50	24.20	3	10,069	0.03%
2022/11/30	2	24.35	4	24.70	24.80	-2	9,912	-0.02%
2022/11/29	4	24.35	2	24.43	24.70	2	9,347	0.02%
2022/11/25	1	23.70	0	0.00	24.00	1	9,430	0.01%
2022/11/24	0	0.00	2	23.70	24.40	-2	9,410	-0.02%
2022/11/23	1	23.40	0	0.00	23.40	1	9,562	0.01%
2022/11/22	17	23.52	0	0.00	23.50	17	9,674	0.18%
2022/11/21	5	24.60	0	0.00	24.50	5	9,440	0.05%
2022/11/18	2	24.90	3	25.00	25.00	-1	9,440	-0.01%
2022/11/17	4	24.79	2	25.23	25.35	2	9,496	0.02%
2022/11/16	2	25.35	5	25.38	25.35	-3	9,488	-0.03%
2022/11/15	0	0.00	7	25.66	25.75	-7	9,458	-0.07%
2022/11/14	0	0.00	25.7	25.56	25.70	-25.7	9,372	-0.27%
2022/11/11	4	23.95	8	24.05	24.10	-4	8,895	-0.04%
2022/11/10	0	0.00	1	24.00	23.95	-1	8,874	-0.01%
2022/11/09	12	23.96	0	0.00	23.95	12	8,946	0.13%
2022/11/08	0	0.00	10	24.00	24.00	-10	8,999	-0.11%
2022/11/07	3	23.50	7	23.66	23.80	-4	9,009	-0.04%
2022/11/03	17	23.47	0	0.00	23.40	17	9,079	0.19%
2022/11/01	10	23.65	20	24.05	24.10	-10	9,047	-0.11%
2022/10/31	0	0.00	11	23.98	24.40	-11	9,057	-0.12%
2022/10/28	0	0.00	8	23.50	23.50	-8	8,978	-0.09%
2022/10/25	0	0.00	6	23.42	23.45	-6	8,981	-0.07%
2022/10/24	0	0.00	2	22.95	23.10	-2	8,957	-0.02%
2022/10/21	0	0.00	1	22.95	22.85	-1	8,941	-0.01%
2022/10/20	10	23.10	6	22.85	23.50	4	8,949	0.04%
2022/10/19	1	22.75	0	0.00	22.65	1	8,683	0.01%
2022/10/18	6	22.71	0	0.00	22.75	6	8,572	0.07%
2022/10/14	0	0.00	1	23.45	23.15	-1	8,328	-0.01%
2022/10/13	0	0.00	7	23.22	23.25	-7	8,296	-0.08%
2022/10/12	0	0.00	1	23.25	23.25	-1	8,198	-0.01%
2022/10/11	4	22.80	0	0.00	22.85	4	8,228	0.05%
2022/10/06	0.7	22.85	0	0.00	22.85	0.7	8,378	0.01%
2022/09/29	0	0.00	1	23.50	23.40	-1	8,545	-0.01%
2022/09/28	0	0.00	1	22.85	22.85	-1	8,323	-0.01%
2022/09/23	1	22.70	0	0.00	22.70	1	8,041	0.01%
2022/09/21	1	22.90	0	0.00	22.85	1	7,988	0.01%
2022/09/20	0	0.00	1	23.15	23.20	-1	7,901	-0.01%
2022/09/15	4	22.95	0	0.00	22.95	4	7,718	0.05%
2022/09/07	0	0.00	18	22.83	22.80	-18	8,205	-0.22%
2022/09/06	1	22.80	0	0.00	22.85	1	8,203	0.01%
2022/09/05	2	22.70	0	0.00	22.95	2	8,192	0.02%
2022/09/02	2	22.80	0	0.00	22.70	2	8,215	0.02%
2022/09/01	1	22.75	0	0.00	22.75	1	8,075	0.01%
2022/08/30	25	23.00	0	0.00	23.00	25	7,752	0.32%
2022/08/29	1	23.20	0	0.00	23.20	1	7,534	0.01%
2022/08/26	1	23.75	0	0.00	23.75	1	7,441	0.01%
2022/08/25	11	23.80	0	0.00	23.80	11	7,436	0.15%
2022/08/24	16	23.80	0	0.00	24.05	16	7,420	0.22%
2022/08/22	5	23.90	5	24.25	24.20	0	8,078	0.00%
2022/08/15	1	24.05	0	0.00	24.15	1	8,052	0.01%
2022/08/11	0	0.00	0	24.50	24.55	0	8,034	0.00%
2022/08/02	0	0.00	2	23.60	23.75	-2	8,602	-0.02%
2022/08/01	0	0.00	2	23.80	23.70	-2	8,645	-0.02%
2022/07/29	4	23.55	0	0.00	23.70	4	8,666	0.05%
2022/07/28	0	0.00	3	23.60	23.60	-3	8,658	-0.03%
2022/07/27	0	0.00	7.7	23.31	23.40	-7.7	8,692	-0.09%
2022/07/26	1	23.05	0	0.00	23.00	1	8,683	0.01%
2022/07/22	1	22.85	0	0.00	22.95	1	8,714	0.01%
2022/07/21	1	22.60	8	22.74	22.75	-7	8,727	-0.08%
2022/07/20	0.1	22.65	0	0.00	22.55	0.1	8,704	0.00%
2022/07/19	8	22.20	0	0.00	22.40	8	8,748	0.09%
2022/07/18	2	22.20	0	0.00	22.20	2	8,777	0.02%
2022/07/15	2.1	22.36	1	22.40	22.45	1.1	8,674	0.01%
2022/07/14	2.4	22.85	3.4	22.70	22.70	-1	8,603	-0.01%
2022/07/13	2	24.00	0	0.00	24.00	2	8,414	0.02%
2022/07/12	2	23.60	0	0.00	23.70	2	8,238	0.02%
2022/07/07	2	24.10	0	0.00	24.00	2	8,154	0.02%
2022/06/30	0	0.00	1	25.35	25.15	-1	8,240	-0.01%
2022/06/24	0	0.00	2	25.20	25.15	-2	8,308	-0.02%
2022/06/17	7	24.84	0	0.00	25.15	7	7,839	0.09%
2022/06/16	1	25.30	0	0.00	25.30	1	7,620	0.01%
2022/06/15	9	25.33	0	0.00	25.30	9	7,760	0.12%
2022/06/14	0	0.00	11.8	25.56	25.85	-11.8	7,779	-0.15%
2022/06/13	0	0.00	2	25.25	25.45	-2	7,832	-0.03%
2022/06/10	4	25.49	0	0.00	25.45	4	7,756	0.05%
2022/06/08	0	0.00	3	25.95	26.05	-3	7,709	-0.04%
2022/06/06	1	26.00	1	26.10	26.10	0	7,638	0.00%
2022/06/01	3	25.60	2	25.60	25.55	1	7,829	0.01%
2022/05/30	0	0.00	6	26.05	26.15	-6	7,130	-0.08%
2022/05/27	0	0.00	2	26.00	25.70	-2	7,068	-0.03%
2022/05/26	2	25.80	2	25.75	25.90	0	7,051	0.00%
2022/05/23	0	0.00	0.7	25.80	25.60	-0.7	7,199	-0.01%
2022/05/20	0	0.00	2	26.30	25.95	-2	7,256	-0.03%
2022/05/19	0	0.00	10	26.15	26.15	-10	7,222	-0.14%
2022/05/18	1	25.85	1	26.15	26.20	0	7,176	0.00%
2022/05/17	3	26.10	2	26.25	26.00	1	7,112	0.01%
2022/05/16	0	0.00	16	25.93	26.45	-16	7,037	-0.23%
2022/05/13	6	25.45	4	25.40	25.40	2	6,855	0.03%
2022/05/12	0	0.00	3	25.55	25.20	-3	6,825	-0.04%
2022/05/10	3	25.80	0	0.00	25.85	3	6,680	0.04%
2022/05/09	0	0.00	5	25.80	25.85	-5	6,614	-0.08%
2022/05/05	1	25.70	2	25.70	25.90	-1	6,538	-0.02%
2022/05/04	0	0.00	2	25.70	25.60	-2	6,533	-0.03%
2022/04/28	5	24.83	0	0.00	24.85	5	6,805	0.07%
2022/04/27	5	24.85	0	0.00	24.90	5	6,792	0.07%
2022/04/26	15	25.10	5	24.95	25.25	10	6,766	0.15%
2022/04/22	1	25.15	15	25.03	25.10	-14	6,722	-0.21%
2022/04/21	0	0.00	20	25.23	25.25	-20	6,731	-0.30%
2022/04/20	10	25.20	0	0.00	25.20	10	6,729	0.15%
2022/04/19	30	25.42	0	0.00	25.40	30	6,653	0.45%
2022/04/18	0	0.00	1	25.45	25.40	-1	6,672	-0.01%
2022/04/14	1	25.40	0	0.00	25.55	1	6,686	0.01%
2022/04/13	0	0.00	5	25.30	25.40	-5	6,670	-0.07%
2022/04/08	1	24.80	1	24.85	24.80	0	6,484	0.00%
2022/04/07	8.2	24.59	2	24.73	24.55	6.2	6,430	0.10%
2022/04/06	2	24.60	0	0.00	24.90	2	6,304	0.03%
2022/04/01	1	24.85	0	0.00	24.85	1	6,233	0.02%
2022/03/31	2	24.73	0	0.00	24.70	2	6,190	0.03%
2022/03/30	5	24.80	1	24.75	24.80	4	6,112	0.07%
2022/03/29	3.1	24.92	0	0.00	24.85	3.1	6,077	0.05%
2022/03/28	5	25.00	0	0.00	25.10	5	6,060	0.08%
2022/03/25	3	24.92	0	0.00	25.30	3	6,098	0.05%
2022/03/23	6	25.03	2	25.05	25.05	4	6,337	0.06%
2022/03/22	2	24.88	3	25.05	25.00	-1	6,329	-0.02%
2022/03/21	12	25.06	48.1	25.05	25.20	-36.1	6,285	-0.57%
2022/03/18	3	25.00	0	0.00	25.00	3	6,271	0.05%
2022/03/17	2	25.13	0	0.00	25.05	2	6,080	0.03%
2022/03/16	1	24.80	0	0.00	25.05	1	6,044	0.02%
2022/03/15	1	25.00	0	0.00	25.05	1	5,951	0.02%
2022/03/11	2	25.10	104	25.07	25.15	-102	6,074	-1.68%	大賣/鉅額交易
2022/03/08	1	24.75	1	24.70	24.65	0	6,565	0.00%
2022/03/07	10	24.71	3	24.67	24.80	7	6,480	0.11%
2022/03/04	85.1	25.44	10	25.45	25.30	75.1	6,550	1.15%
2022/03/01	3	25.80	24	25.80	25.95	-21	6,516	-0.32%
2022/02/24	2	25.60	13	25.65	25.45	-11	6,424	-0.17%
2022/02/22	0	0.00	86	25.91	25.95	-86	6,313	-1.36%
2022/02/18	0	0.00	23	25.80	25.70	-23	6,347	-0.36%
2022/02/17	0	0.00	41	25.80	25.85	-41	6,524	-0.63%
2022/02/16	1	25.50	9	25.68	25.70	-8	6,579	-0.12%
2022/02/14	3	25.25	0.6	25.50	25.40	2.4	6,546	0.04%
2022/02/10	0	0.00	3	25.85	25.90	-3	6,598	-0.05%
2022/02/09	6	25.60	10	25.80	25.85	-4	6,591	-0.06%
2022/02/08	0	0.00	2	25.50	25.50	-2	6,565	-0.03%
2022/02/07	0.2	25.23	1	25.45	25.40	-0.8	6,583	-0.01%
2022/01/26	3	25.33	0	0.00	25.20	3	6,552	0.05%
2022/01/25	0	0.00	10	25.20	25.45	-10	6,548	-0.15%
2022/01/24	0	0.00	3	25.47	25.45	-3	6,480	-0.05%
2022/01/20	0	0.00	6	25.35	25.45	-6	6,241	-0.10%
2022/01/18	0	0.00	24	25.25	25.15	-24	6,291	-0.38%
2022/01/14	1	24.95	0	0.00	25.00	1	6,525	0.02%
2022/01/11	7	25.15	0	0.00	25.25	7	6,826	0.10%
2022/01/10	0	0.00	2	25.45	25.45	-2	6,862	-0.03%
2022/01/06	12	24.80	5.6	25.04	25.10	6.4	6,892	0.09%
2022/01/05	14	24.81	1	24.95	24.75	13	6,948	0.19%
2022/01/04	2	25.10	0	0.00	25.00	2	7,069	0.03%
2021/12/30	8	24.95	1.5	24.98	24.95	6.5	7,612	0.09%
2021/12/29	1	24.90	0	0.00	25.05	1	7,851	0.01%
2021/12/28	0	0.00	1	24.90	25.00	-1	7,923	-0.01%
2021/12/27	3	24.85	0	0.00	25.00	3	8,077	0.04%
2021/12/23	0	0.00	0.1	25.00	24.85	-0.1	8,364	0.00%
2021/12/22	0	0.00	13	25.00	24.90	-13	8,529	-0.15%
2021/12/21	0	0.00	1	25.10	24.95	-1	8,708	-0.01%
2021/12/20	1	24.75	0	0.00	24.95	1	8,879	0.01%
2021/12/17	1	25.20	0	0.00	25.30	1	8,975	0.01%
2021/12/16	1	25.25	2	25.45	25.50	-1	9,149	-0.01%
2021/12/15	2	25.30	0	0.00	25.30	2	9,408	0.02%
2021/12/14	0	0.00	0.1	25.64	25.50	-0.1	9,525	0.00%
2021/12/13	0	0.00	0.1	25.70	25.70	-0.1	9,548	0.00%
2021/12/10	62	25.58	0	0.00	25.55	62	9,639	0.64%
2021/12/09	1	25.60	0	0.00	25.65	1	9,615	0.01%
2021/12/08	23	25.50	0	0.00	25.45	23	9,645	0.24%
2021/12/07	109.1	25.53	0	0.00	25.65	109.1	9,574	1.14%	大買/鉅額交易
2021/12/06	1	25.45	2.1	25.51	25.55	-1.1	9,541	-0.01%
2021/12/03	10	25.40	0.1	25.70	25.65	9.9	9,526	0.10%
2021/12/02	3.1	25.60	7.8	25.52	25.55	-4.7	9,556	-0.05%
2021/12/01	0	26.25	0	0.00	26.25	0	9,249	0.00%
2021/11/30	2	26.00	4	26.28	25.80	-2	9,270	-0.02%
2021/11/29	0	0.00	2	25.80	26.05	-2	9,038	-0.02%
2021/11/26	1.1	25.71	0	0.00	25.80	1.1	9,017	0.01%
2021/11/25	0	0.00	2	26.05	26.00	-2	9,068	-0.02%
2021/11/23	3.1	25.81	0	0.00	25.80	3.1	9,094	0.03%
2021/11/22	2	26.00	1	26.05	26.10	1	9,070	0.01%
2021/11/19	3	26.28	2	26.20	26.10	1	9,093	0.01%
2021/11/18	1	26.30	0	0.00	26.45	1	9,151	0.01%
2021/11/17	1	27.00	0	0.00	26.85	1	9,175	0.01%
2021/11/16	2	26.80	8	26.89	27.00	-6	9,197	-0.07%
2021/11/15	0	0.00	1	26.55	26.65	-1	9,150	-0.01%
2021/11/12	3	26.35	4	26.55	26.50	-1	9,215	-0.01%
2021/11/10	1	26.05	1	26.10	26.35	0	9,346	0.00%
2021/11/09	0.1	26.10	2	26.15	26.30	-1.9	9,436	-0.02%
2021/11/08	5	26.29	0	0.00	26.45	5	9,466	0.05%
2021/11/05	2	26.35	2	26.45	26.50	0	9,609	0.00%
2021/11/04	0	0.00	13.2	26.46	26.55	-13.2	9,646	-0.14%
2021/11/03	3	26.20	4	26.25	26.25	-1	9,681	-0.01%
2021/11/02	3	26.50	0	0.00	26.60	3	9,722	0.03%
2021/11/01	1	26.40	1	26.40	26.55	0	9,732	0.00%
2021/10/29	2.1	26.48	5	26.62	26.55	-2.9	9,733	-0.03%
2021/10/28	0	0.00	4	26.90	26.90	-4	9,736	-0.04%
2021/10/27	0	0.00	15	26.90	26.95	-15	9,796	-0.15%
2021/10/26	0	0.00	9	26.73	26.80	-9	9,863	-0.09%
2021/10/25	0	0.00	0.1	26.80	26.75	-0.1	9,864	0.00%
2021/10/22	3	26.80	7.1	26.88	26.90	-4.1	9,923	-0.04%
2021/10/21	0	0.00	12	26.54	26.35	-12	9,742	-0.12%
2021/10/20	0	0.00	8	26.54	26.45	-8	9,819	-0.08%
2021/10/19	0	0.00	13	26.35	26.20	-13	9,844	-0.13%
2021/10/18	0	0.00	7	26.40	26.45	-7	9,968	-0.07%
2021/10/15	0	0.00	2	26.43	26.55	-2	10,109	-0.02%
2021/10/13	0	0.00	2	26.55	26.50	-2	10,491	-0.02%
2021/10/12	3	26.70	1	26.60	26.65	2	10,884	0.02%
2021/10/08	5	26.70	39	26.62	26.70	-34	11,941	-0.28%
2021/10/07	6	26.53	22	26.48	26.30	-16	12,287	-0.13%
2021/10/06	0	0.00	5	26.04	26.20	-5	12,402	-0.04%
2021/10/05	0	0.00	2	25.85	25.75	-2	12,498	-0.02%
2021/10/04	1	25.65	7	25.71	25.85	-6	12,695	-0.05%
2021/10/01	2	25.35	34	25.30	25.55	-32	12,818	-0.25%
2021/09/30	4	25.74	0	0.00	25.80	4	13,111	0.03%
2021/09/29	11	25.91	2	25.90	26.00	9	13,206	0.07%
2021/09/28	3	26.27	10	26.18	26.40	-7	13,201	-0.05%
2021/09/27	3	26.08	6.1	26.02	26.10	-3.1	13,252	-0.02%
2021/09/24	1	25.85	4	25.78	25.75	-3	13,157	-0.02%
2021/09/23	0	0.00	1.1	26.14	25.50	-1.1	13,117	-0.01%
2021/09/22	0	0.00	29	24.96	25.40	-29	12,870	-0.23%
2021/09/16	0	0.00	3	24.83	24.90	-3	12,526	-0.02%
2021/09/15	10	24.90	22	24.77	24.85	-12	12,619	-0.10%
2021/09/14	2	24.75	0	0.00	24.65	2	12,677	0.02%
2021/09/10	20	24.45	0	0.00	24.55	20	12,981	0.15%
2021/09/09	0	0.00	2	24.50	24.50	-2	13,274	-0.02%
2021/09/08	3.1	24.25	2	24.40	24.45	1.1	13,390	0.01%
2021/09/07	0	0.00	19	24.53	24.75	-19	13,396	-0.14%
2021/09/06	3	24.33	3	24.42	24.15	0	13,313	0.00%
2021/09/03	5	24.35	12	24.36	24.45	-7	13,358	-0.05%
2021/09/02	0	0.00	3	24.35	24.35	-3	13,409	-0.02%
2021/09/01	3	24.27	9	24.33	24.35	-6	13,557	-0.04%
2021/08/31	4	24.18	17	24.29	24.30	-13	13,532	-0.10%
2021/08/30	3	24.05	3	24.35	24.35	0	13,500	0.00%
2021/08/26	0.1	24.00	0	0.00	24.15	0.1	13,505	0.00%
2021/08/25	25	24.11	15	24.10	24.20	10	13,489	0.07%
2021/08/24	4	24.20	18	24.29	24.30	-14	13,505	-0.10%
2021/08/23	0	0.00	4	24.05	24.15	-4	13,481	-0.03%
2021/08/20	5	23.90	3	23.90	23.90	2	13,484	0.01%
2021/08/19	0	0.00	3	23.80	23.80	-3	13,678	-0.02%
2021/08/18	3	23.58	2	23.60	23.75	1	13,702	0.01%
2021/08/17	2	23.60	0	0.00	23.70	2	13,637	0.01%
2021/08/16	2	23.70	2	23.65	23.75	0	13,582	0.00%
2021/08/13	0	0.00	20	23.75	23.75	-20	13,581	-0.15%
2021/08/12	2	23.30	3	23.50	23.50	-1	13,564	-0.01%
2021/08/11	9.1	23.21	3	23.15	23.20	6.1	13,529	0.05%
2021/08/10	4	23.35	1	23.55	23.55	3	13,486	0.02%
2021/08/09	8	23.35	0	0.00	23.40	8	13,633	0.06%
2021/08/06	1	23.45	2	23.70	23.70	-1	13,701	-0.01%
2021/08/05	5	23.41	0	0.00	23.40	5	13,996	0.04%
2021/08/04	4	23.41	0	0.00	23.50	4	14,382	0.03%
2021/08/03	1	23.35	0	0.00	23.60	1	14,654	0.01%
2021/08/02	0	0.00	2	23.40	23.55	-2	14,750	-0.01%
2021/07/30	15.1	23.40	0	0.00	23.45	15.1	14,758	0.10%
2021/07/29	6	23.60	0	0.00	23.55	6	14,764	0.04%
2021/07/28	10.1	23.60	18	23.66	23.65	-8	14,866	-0.05%
2021/07/27	3	23.83	0	0.00	23.85	3	15,167	0.02%
2021/07/26	6	23.93	5	23.94	24.00	1	15,295	0.01%
2021/07/23	5	23.68	3	23.87	23.65	2	15,175	0.01%
2021/07/22	31.2	23.62	1	23.80	23.80	30.2	15,149	0.20%
2021/07/21	8	23.65	2	23.80	23.80	6	15,040	0.04%
2021/07/20	2	23.40	5	23.54	23.55	-3	15,016	-0.02%
2021/07/19	20.1	23.63	1	23.45	23.55	19.1	14,951	0.13%
2021/07/16	31.1	23.88	3	23.93	23.85	28.1	14,964	0.19%
2021/07/15	87.5	24.16	10	24.00	24.05	77.5	14,831	0.52%
2021/07/14	25.1	27.10	67	27.11	27.15	-41.9	13,800	-0.30%
2021/07/13	30	27.02	34	27.05	27.05	-4	13,424	-0.03%
2021/07/12	10.1	27.14	6	27.29	27.15	4.1	13,140	0.03%
2021/07/09	22	27.26	29.6	27.40	27.50	-7.6	12,945	-0.06%
2021/07/08	1	27.49	15	27.48	27.45	-14	12,913	-0.11%
2021/07/07	29	27.43	77	27.47	27.40	-48	12,932	-0.37%
2021/07/06	10	27.03	23	27.06	27.20	-13	12,823	-0.10%
2021/07/05	2	26.85	8	26.93	27.00	-6	13,021	-0.05%
2021/07/02	9	26.81	45	26.66	26.75	-36	13,328	-0.27%
2021/07/01	12	26.24	4	26.33	26.20	8	13,347	0.06%
2021/06/30	2	26.08	14	26.16	26.25	-12	13,631	-0.09%
2021/06/29	3	25.70	0	0.00	25.70	3	14,084	0.02%
2021/06/28	12	25.79	0	0.00	25.75	12	15,538	0.08%
2021/06/25	5	25.80	0	0.00	25.70	5	16,044	0.03%
2021/06/24	1	25.70	0	0.00	25.70	1	16,494	0.01%
2021/06/23	2	25.45	0	0.00	25.70	2	16,586	0.01%
2021/06/22	8	25.40	7	25.60	25.35	1	16,683	0.01%
2021/06/21	9	25.61	0	0.00	25.50	9	16,698	0.05%
2021/06/18	0	0.00	1	26.15	26.15	-1	16,852	-0.01%
2021/06/17	0	0.00	5	26.00	26.10	-5	17,017	-0.03%
2021/06/16	1	25.35	0	0.00	25.35	1	18,026	0.01%
2021/06/11	3.1	25.30	15	25.22	25.25	-12	18,595	-0.06%
2021/06/09	14.1	25.29	40	25.54	25.20	-26	18,933	-0.14%
2021/06/08	3	25.67	0	0.00	25.70	3	18,954	0.02%
2021/06/07	1	25.65	0	0.00	25.70	1	19,183	0.01%
2021/06/04	6	25.87	8	25.90	25.80	-2	19,438	-0.01%
2021/06/03	0	0.00	2	26.05	26.15	-2	20,076	-0.01%
2021/06/02	9	26.14	44	26.18	26.05	-35	20,621	-0.17%
2021/06/01	0	0.00	4	26.10	26.20	-4	20,850	-0.02%
2021/05/31	0	0.00	2	25.95	25.85	-2	20,947	-0.01%
2021/05/28	22	25.73	1	25.80	25.70	21	21,031	0.10%
2021/05/27	2	25.78	14	25.90	25.65	-12	21,174	-0.06%
2021/05/26	0.2	25.95	22	25.97	26.00	-21.8	21,288	-0.10%
2021/05/25	6	25.67	17	25.74	25.75	-11	21,521	-0.05%
2021/05/24	5	25.48	2	25.65	25.65	3	22,109	0.01%
2021/05/21	7	25.49	4	25.66	25.75	3	23,142	0.01%
2021/05/20	4	25.39	4	25.60	25.30	0	23,252	0.00%
2021/05/19	3.1	25.00	4	25.10	25.10	-1	23,261	0.00%
2021/05/18	6	24.54	8	24.91	25.15	-2	23,373	-0.01%
2021/05/17	15	24.41	7	24.49	24.35	8	23,614	0.03%
2021/05/14	4	24.88	4	25.01	24.95	0	23,481	0.00%
2021/05/13	35	24.94	2	25.10	24.80	33	23,351	0.14%
2021/05/12	16	25.46	21	25.70	25.55	-5	23,026	-0.02%
2021/05/11	7	26.48	4	26.53	26.30	3	22,649	0.01%
2021/05/10	11	26.59	3	26.58	26.55	8	22,416	0.04%
2021/05/07	1	26.80	15	26.78	26.85	-14	22,510	-0.06%
2021/05/06	2	26.65	0	0.00	26.60	2	22,746	0.01%
2021/05/05	4	26.71	9	26.69	26.70	-5	22,990	-0.02%
2021/05/04	25	26.26	25	26.50	26.55	0	22,920	0.00%
2021/05/03	10.2	26.92	7	26.94	26.70	3.2	22,624	0.01%
2021/04/29	2	27.18	9.5	27.21	27.15	-7.5	22,537	-0.03%
2021/04/28	0	0.00	52	27.24	27.25	-52	22,563	-0.23%
2021/04/27	3	27.10	0	0.00	27.15	3	22,683	0.01%
2021/04/26	51	27.15	11	27.15	27.15	40	22,628	0.18%
2021/04/23	15	27.11	0	0.00	27.10	15	22,588	0.07%
2021/04/22	21	27.42	76	27.36	27.30	-55	22,673	-0.24%
2021/04/21	23	27.49	24	27.46	27.45	-1	22,526	0.00%
2021/04/20	15	27.32	28	27.33	27.35	-13	22,278	-0.06%
2021/04/19	63	27.10	20.1	27.15	27.30	42.9	22,218	0.19%
2021/04/16	3	27.05	17	27.05	27.10	-14	22,104	-0.06%
2021/04/15	3	26.75	6	26.88	26.90	-3	22,159	-0.01%
2021/04/14	13	26.79	12	26.70	26.75	1	22,145	0.00%
2021/04/13	19	27.06	8	27.08	27.00	11	22,064	0.05%
2021/04/12	41	27.26	17	27.29	27.30	24	21,876	0.11%
2021/04/09	21	27.32	40	27.49	27.55	-19	21,705	-0.09%
2021/04/08	31	27.19	20	27.29	27.35	11	21,322	0.05%
2021/04/07	23	26.90	8	26.90	26.95	15	20,878	0.07%
2021/04/06	21	26.78	7	26.87	27.10	14	20,638	0.07%
2021/04/01	61	26.77	4	26.65	26.75	57	20,256	0.28%
2021/03/31	121	27.43	30	27.47	27.00	91	19,621	0.46%	大買/
2021/03/30	14	27.40	20	27.40	27.50	-6	18,180	-0.03%
2021/03/29	6	27.08	17	27.28	27.25	-11	17,750	-0.06%
2021/03/26	10	26.57	0	0.00	26.60	10	17,386	0.06%
2021/03/25	23	26.67	18	26.68	26.80	5	17,290	0.03%
2021/03/24	12	26.86	20.7	26.85	26.95	-8.7	17,247	-0.05%
2021/03/23	21	26.60	3	27.00	27.00	18	17,127	0.11%
2021/03/22	23.1	26.87	7.2	26.87	26.85	15.9	16,911	0.09%
2021/03/19	24	27.14	62	27.14	27.05	-38	16,544	-0.23%
2021/03/18	5	26.57	10	26.61	26.55	-5	15,502	-0.03%
2021/03/17	7	26.14	67	26.27	26.35	-60	15,351	-0.39%
2021/03/16	2	25.95	10	25.93	25.85	-8	15,256	-0.05%
2021/03/15	34	25.74	3	25.82	25.65	31	15,143	0.20%
2021/03/12	1	25.70	2	25.85	25.90	-1	15,044	-0.01%
2021/03/11	9	25.71	2	25.78	25.80	7	15,014	0.05%
2021/03/10	13	25.75	41	25.65	25.65	-28	14,885	-0.19%
2021/03/09	24	25.89	31	26.06	26.00	-7	14,709	-0.05%
2021/03/08	10	25.39	29	25.60	25.70	-19	14,136	-0.13%
2021/03/05	6	24.84	38	24.91	25.20	-32	13,665	-0.23%
2021/03/04	3	24.78	7	24.81	24.85	-4	13,713	-0.03%
2021/03/03	3	24.60	20	24.75	24.80	-17	13,675	-0.12%
2021/03/02	9	24.86	2	24.73	24.60	7	13,577	0.05%
2021/02/26	9	24.75	33	24.77	24.80	-24	13,429	-0.18%
2021/02/25	16	24.93	49	24.88	25.00	-33	13,189	-0.25%
2021/02/24	72	25.01	26	24.98	25.00	46	12,939	0.36%
2021/02/23	36	24.67	104	24.71	24.90	-68	12,318	-0.55%	大賣/
2021/02/22	20	23.67	3	23.73	23.80	17	11,305	0.15%
2021/02/19	15	23.22	1	23.30	23.60	14	11,220	0.12%
2021/02/18	9	23.18	0	0.00	23.20	9	11,179	0.08%
2021/02/17	5	23.24	0	0.00	23.15	5	11,127	0.04%
2021/02/05	2	23.20	20	23.20	23.15	-18	10,911	-0.16%
2021/02/04	1	23.15	20	23.30	23.25	-19	10,989	-0.17%
2021/02/03	12	23.24	2	23.20	23.30	10	11,318	0.09%
2021/02/02	20	23.35	0	0.00	23.30	20	11,332	0.18%
2021/02/01	4	23.16	0	0.00	23.30	4	11,356	0.04%
2021/01/29	4	23.63	0	0.00	23.25	4	11,330	0.04%
2021/01/28	23	24.05	12	24.01	24.00	11	11,137	0.10%
2021/01/27	7	24.00	48	23.95	23.95	-41	10,909	-0.38%
2021/01/26	0	0.00	20	23.20	23.10	-20	10,568	-0.19%
2021/01/25	4	23.13	2	23.35	23.35	2	10,576	0.02%
2021/01/22	2	22.80	11.4	22.82	23.10	-9.4	10,626	-0.09%
2021/01/21	4	22.89	0	0.00	22.80	4	10,726	0.04%
2021/01/20	13	23.12	1	23.35	22.90	12	10,762	0.11%
2021/01/19	1	23.50	0	0.00	23.50	1	10,574	0.01%
2021/01/18	8	23.49	2	23.50	23.50	6	10,529	0.06%
2021/01/15	24	23.82	0	0.00	23.70	24	10,413	0.23%
2021/01/14	12	23.80	3	23.70	23.80	9	10,280	0.09%
2021/01/13	1	23.70	0	0.00	23.70	1	10,194	0.01%
2021/01/12	12	23.70	3	23.80	23.65	9	10,194	0.09%
2021/01/11	12	23.70	0	0.00	23.75	12	10,101	0.12%
2021/01/08	1	23.70	34	23.74	23.85	-33	10,102	-0.33%
2021/01/07	4	23.78	0	0.00	23.75	4	9,987	0.04%
2021/01/06	19	23.84	0	0.00	23.80	19	9,970	0.19%
2021/01/05	0	0.00	10	23.95	24.00	-10	9,888	-0.10%
2021/01/04	0	0.00	32.1	24.10	24.05	-32.1	9,984	-0.32%
2020/12/31	2	23.85	0	0.00	24.00	2	9,917	0.02%
2020/12/30	5	23.84	8	23.97	24.05	-3	9,986	-0.03%
2020/12/29	6	23.98	2	24.05	24.00	4	9,957	0.04%
2020/12/28	6	24.01	6	24.08	24.10	0	10,014	0.00%
2020/12/25	0	0.00	2	23.95	23.95	-2	9,977	-0.02%
2020/12/24	5	23.75	0.5	23.85	23.90	4.5	9,970	0.04%
2020/12/22	20	23.77	3	23.80	23.60	17	9,902	0.17%
2020/12/21	2	23.78	30	23.68	23.85	-28	10,031	-0.28%
2020/12/18	6	23.77	2	24.10	23.70	4	10,012	0.04%
2020/12/17	5	23.95	0	0.00	24.00	5	9,867	0.05%
2020/12/16	0	0.00	5	24.19	24.25	-5	9,836	-0.05%
2020/12/15	19	24.19	12	23.93	23.90	7	9,814	0.07%
2020/12/14	3	24.15	4	24.30	24.20	-1	9,753	-0.01%
2020/12/11	5	23.95	1	23.65	24.00	4	9,696	0.04%
2020/12/10	4	24.16	16	24.37	24.10	-12	9,600	-0.12%
2020/12/09	18	24.25	8	24.23	24.20	10	9,390	0.11%
2020/12/08	2	24.20	37	24.11	24.10	-35	9,296	-0.38%
2020/12/07	19	23.95	10	23.97	24.00	9	9,164	0.10%
2020/12/04	2	23.65	157	23.60	23.75	-155	9,118	-1.70%	大賣/鉅額交易
2020/12/03	22	23.60	10	23.64	23.65	12	9,059	0.13%
2020/12/02	2	23.55	56	23.37	23.55	-54	8,976	-0.60%
2020/12/01	33	23.25	2	23.35	23.35	31	9,015	0.34%
2020/11/30	200	23.40	2	23.40	23.30	198	9,031	2.19%	大買/鉅額交易
2020/11/27	10	23.15	4	23.20	23.35	6	8,804	0.07%
2020/11/26	2	23.10	6	23.11	23.15	-4	8,807	-0.05%
2020/11/25	7	23.15	2	23.25	23.15	5	9,013	0.06%
2020/11/24	0	0.00	14	23.20	23.20	-14	9,154	-0.15%
2020/11/20	15	22.95	0	0.00	22.90	15	9,038	0.17%
2020/11/19	2	23.00	1	23.00	23.00	1	9,127	0.01%
2020/11/18	1	23.00	3	23.05	23.10	-2	9,209	-0.02%
2020/11/17	3	22.92	5	22.95	22.85	-2	9,224	-0.02%
2020/11/16	0	0.00	5	22.90	22.90	-5	9,483	-0.05%
2020/11/13	2	22.88	0	0.00	22.90	2	9,559	0.02%
2020/11/12	14	22.73	10	22.85	22.80	4	9,589	0.04%
2020/11/11	6	22.73	18	22.73	23.00	-12	9,558	-0.13%
2020/11/09	8	22.27	3	22.32	22.25	5	9,643	0.05%
2020/11/06	58.6	22.24	1	22.25	22.30	57.6	9,692	0.59%
2020/11/05	1	22.15	30	22.25	22.30	-29	9,855	-0.29%
2020/11/04	1	22.20	2	22.25	22.20	-1	9,932	-0.01%
2020/11/03	1	22.50	0	0.00	22.50	1	9,919	0.01%
2020/11/02	0	0.00	5	22.50	22.45	-5	9,985	-0.05%
2020/10/30	0	0.00	7	22.48	22.60	-7	10,070	-0.07%
2020/10/29	1	22.50	5	22.51	22.40	-4	10,107	-0.04%
2020/10/28	0	0.00	4	22.35	22.25	-4	10,076	-0.04%
2020/10/27	42.1	21.99	5.8	22.00	21.95	36.3	10,110	0.36%
2020/10/23	2	21.70	3	21.77	21.75	-1	10,300	-0.01%
2020/10/22	7	21.61	0	0.00	21.60	7	10,520	0.07%
2020/10/21	6	21.65	0	0.00	21.65	6	10,603	0.06%
2020/10/20	3	21.80	1	21.75	21.75	2	10,733	0.02%
2020/10/19	20	21.79	0	0.00	21.75	20	10,893	0.18%
2020/10/16	8	21.98	0	0.00	21.80	8	11,094	0.07%
2020/10/15	15	22.12	0	0.00	22.15	15	11,217	0.13%
2020/10/14	8	22.16	0	0.00	22.00	8	11,312	0.07%
2020/10/13	0	0.00	1	21.75	21.75	-1	11,503	-0.01%
2020/10/12	8	21.77	1	21.80	22.00	7	11,797	0.06%
2020/10/08	0	0.00	10	22.10	22.05	-10	12,236	-0.08%
2020/10/07	1	22.05	1	22.05	22.00	0	12,667	0.00%
2020/10/06	0	0.00	10	22.10	22.15	-10	12,793	-0.08%
2020/10/05	20	22.20	0	0.00	22.05	20	12,939	0.15%
2020/09/30	0	0.00	2	22.35	22.45	-2	13,158	-0.02%
2020/09/29	5	22.26	8	22.43	22.25	-3	13,288	-0.02%
2020/09/28	2	22.10	2	22.40	22.30	0	13,582	0.00%
2020/09/25	2	22.00	5	21.96	22.00	-3	13,772	-0.02%
2020/09/24	23	21.94	0	0.00	21.70	23	13,923	0.17%
2020/09/23	0	0.00	1	22.40	22.35	-1	13,982	-0.01%
2020/09/22	8	22.56	3	22.60	22.55	5	14,044	0.04%
2020/09/21	2	23.05	6	22.88	22.80	-4	14,169	-0.03%
2020/09/18	0	0.00	1	23.05	23.05	-1	14,270	-0.01%
2020/09/17	2	22.83	0	0.00	22.90	2	14,279	0.01%
2020/09/15	0	0.00	2	22.95	22.95	-2	14,454	-0.01%
2020/09/14	0	0.00	1	22.85	22.80	-1	14,785	-0.01%
2020/09/11	1	22.85	43.1	22.80	22.75	-42.1	14,834	-0.28%
2020/09/10	2	22.75	0	0.00	22.85	2	14,878	0.01%
2020/09/09	12.6	22.62	2	22.70	22.60	10.6	14,990	0.07%
2020/09/08	4	22.86	1	22.95	22.80	3	14,955	0.02%
2020/09/07	2	22.90	0	0.00	23.00	2	14,996	0.01%
2020/09/04	1	22.65	0	0.00	22.80	1	15,093	0.01%
2020/09/03	4	23.06	0.2	22.95	22.95	3.8	15,063	0.03%
2020/09/01	2	22.80	1	22.70	22.85	1	15,223	0.01%
2020/08/31	4	22.95	1	22.95	22.75	3	15,229	0.02%
2020/08/28	6	23.04	8	23.13	23.05	-2	15,099	-0.01%
2020/08/27	4	22.74	2	22.70	22.85	2	15,041	0.01%
2020/08/26	0	0.00	2	22.83	22.90	-2	15,073	-0.01%
2020/08/25	2	22.80	3	22.90	22.90	-1	15,050	-0.01%
2020/08/24	0	0.00	5.6	22.84	22.75	-5.6	15,084	-0.04%
2020/08/21	5	22.79	5	22.87	22.85	0	15,000	0.00%
2020/08/20	63	22.72	32	22.79	22.50	31	14,923	0.21%
2020/08/19	8	23.27	0	0.00	23.25	8	14,684	0.05%
2020/08/18	28	23.42	55	23.54	23.50	-27	14,525	-0.19%
2020/08/17	85	23.60	6	23.60	23.60	79	14,438	0.55%
2020/08/14	20	23.65	0	0.00	23.65	20	14,423	0.14%
2020/08/13	10	23.84	5	23.92	23.95	5	14,310	0.03%
2020/08/12	8	24.01	2	23.95	23.90	6	14,116	0.04%
2020/08/11	25	24.30	10	24.15	24.15	15	14,196	0.11%
2020/08/10	11	24.56	4	24.65	24.75	7	14,068	0.05%
2020/08/07	11	24.54	5	24.50	24.50	6	14,027	0.04%
2020/08/06	13	24.67	0	0.00	24.60	13	14,076	0.09%
2020/08/05	0	0.00	4	24.55	24.50	-4	14,026	-0.03%
2020/08/04	6	24.50	0	0.00	24.35	6	13,895	0.04%
2020/08/03	21	24.51	0	0.00	24.35	21	13,933	0.15%
2020/07/31	7	24.64	2	24.83	25.00	5	13,780	0.04%
2020/07/30	16	24.69	63	24.55	24.85	-47	13,651	-0.34%
2020/07/29	60	24.80	0	0.00	24.60	60	13,592	0.44%
2020/07/28	6	24.34	9	24.71	24.65	-3	13,528	-0.02%
2020/07/27	6	24.73	0	0.00	24.40	6	13,405	0.04%
2020/07/24	2	24.93	13	24.95	24.80	-11	13,342	-0.08%
2020/07/23	2	25.00	10	25.06	25.00	-8	13,156	-0.06%
2020/07/22	20	24.87	2	24.90	24.80	18	13,031	0.14%
2020/07/21	7	25.11	12	25.14	25.05	-5	12,833	-0.04%
2020/07/20	15	24.77	0	0.00	25.15	15	12,715	0.12%
2020/07/17	10	24.86	0	0.00	24.75	10	12,575	0.08%
2020/07/16	47	25.42	3	25.50	25.15	44	12,331	0.36%
2020/07/15	12	25.57	0	0.00	25.60	12	12,009	0.10%
2020/07/14	0	0.00	4	27.95	27.70	-4	11,463	-0.03%
2020/07/13	4	27.61	12	27.68	27.45	-8	11,018	-0.07%
2020/07/10	10	26.90	1	27.20	27.25	9	10,893	0.08%
2020/07/09	20	27.98	10	28.20	27.70	10	10,775	0.09%
2020/07/08	20	26.90	8	27.29	27.25	12	10,480	0.11%
2020/07/07	0	0.00	1	27.55	27.25	-1	10,340	-0.01%
2020/07/03	0	0.00	8	27.56	27.50	-8	9,873	-0.08%
2020/07/02	7	26.79	10	26.93	27.15	-3	9,802	-0.03%
2020/07/01	1	25.35	12	25.80	25.95	-11	9,703	-0.11%
2020/06/30	10	25.29	0	0.00	25.10	10	9,641	0.10%
2020/06/29	5.5	25.40	11	25.71	25.45	-5.5	9,638	-0.06%
2020/06/24	1	25.70	0	0.00	25.70	1	9,564	0.01%
2020/06/23	1	25.85	13	26.01	25.90	-12	9,486	-0.13%
2020/06/22	2	26.15	3	25.85	26.00	-1	9,464	-0.01%
2020/06/19	2	25.53	4	25.60	25.80	-2	9,486	-0.02%
2020/06/18	2	25.70	1	25.80	25.80	1	9,160	0.01%
2020/06/17	0	0.00	7	25.95	25.95	-7	9,094	-0.08%
2020/06/16	5	25.70	3	25.70	25.80	2	9,196	0.02%
2020/06/15	2	25.25	2	25.25	25.15	0	9,246	0.00%
2020/06/12	2	25.28	0	0.00	25.60	2	9,247	0.02%
2020/06/11	4	25.63	1	25.70	25.55	3	9,301	0.03%
2020/06/10	7	25.99	6	25.99	26.05	1	9,278	0.01%
2020/06/09	0	0.00	13	26.06	26.15	-13	9,398	-0.14%
2020/06/08	0	0.00	30	25.60	25.65	-30	9,302	-0.32%
2020/06/04	0	0.00	5	25.30	25.40	-5	9,301	-0.05%
2020/06/03	10	25.28	0	0.00	25.25	10	9,265	0.11%
2020/06/02	0	0.00	2	24.90	24.90	-2	9,135	-0.02%
2020/06/01	2	24.80	1	24.65	24.70	1	9,080	0.01%
2020/05/29	0	0.00	1	24.25	24.40	-1	9,060	-0.01%
2020/05/28	0	0.00	2	24.45	24.30	-2	8,916	-0.02%
2020/05/27	0	0.00	25	24.32	24.40	-25	9,035	-0.28%
2020/05/26	1	24.30	7	24.38	24.15	-6	9,082	-0.07%
2020/05/25	1	23.65	5	24.06	24.10	-4	8,993	-0.04%
2020/05/22	3	23.82	0	0.00	23.70	3	8,987	0.03%
2020/05/21	2	24.00	1	24.15	24.15	1	9,050	0.01%
2020/05/20	1	23.85	13	24.02	23.95	-12	9,034	-0.13%
2020/05/19	3	23.78	51	23.80	23.75	-48	9,061	-0.53%
2020/05/18	4	23.66	8	23.98	23.60	-4	9,018	-0.04%
2020/05/15	0	0.00	3	23.48	23.60	-3	8,869	-0.03%
2020/05/13	31	23.35	2	23.40	23.50	29	8,735	0.33%
2020/05/12	6	23.29	0	0.00	23.30	6	8,679	0.07%
2020/05/11	0	0.00	1	23.55	23.50	-1	8,665	-0.01%
2020/05/08	1	23.35	3	23.57	23.45	-2	8,685	-0.02%
2020/05/07	1	23.10	0	0.00	23.00	1	8,550	0.01%
2020/05/06	2	23.10	0	0.00	22.85	2	8,618	0.02%
2020/05/04	3	23.10	0	0.00	23.10	3	8,578	0.03%
2020/04/30	4	23.43	0	0.00	23.50	4	8,531	0.05%
2020/04/29	0	0.00	2	23.68	23.35	-2	8,469	-0.02%
2020/04/28	1	23.40	1	23.70	23.30	0	8,528	0.00%
2020/04/27	0	0.00	2	23.55	23.50	-2	8,752	-0.02%
2020/04/24	1	23.20	0	0.00	23.10	1	8,652	0.01%
2020/04/23	3.1	23.13	1	23.50	23.00	2.1	8,677	0.02%
2020/04/21	1	23.20	0	0.00	23.40	1	8,653	0.01%
2020/04/17	0	0.00	2	23.60	23.60	-2	8,553	-0.02%
2020/04/15	0	0.00	3	23.65	23.65	-3	8,456	-0.04%
2020/04/14	0	0.00	4	23.65	23.55	-4	8,368	-0.05%
2020/04/13	0	0.00	1	23.30	23.45	-1	8,312	-0.01%
2020/04/10	2	23.30	1	23.65	23.15	1	8,281	0.01%
2020/04/09	0	0.00	5	23.05	23.15	-5	8,316	-0.06%
2020/04/08	7	23.30	1	23.30	23.20	6	8,285	0.07%
2020/04/07	3	23.60	0	0.00	23.30	3	8,251	0.04%
2020/04/06	0	0.00	13	23.62	23.60	-13	8,128	-0.16%
2020/04/01	2	22.85	3	22.95	23.00	-1	7,953	-0.01%
2020/03/31	1	22.15	1	22.45	23.30	0	7,818	0.00%
2020/03/27	1	21.90	35	21.81	21.75	-34	7,627	-0.45%
2020/03/26	6	21.62	2	21.93	21.60	4	7,590	0.05%
2020/03/25	4	21.96	6	22.56	21.60	-2	7,666	-0.03%
2020/03/24	17	21.04	25	21.26	21.00	-8	7,515	-0.11%
2020/03/20	0	0.00	3	20.18	20.60	-3	7,543	-0.04%
2020/03/19	6	19.03	0.2	18.75	18.75	5.8	7,398	0.08%
2020/03/18	0	0.00	40	20.14	19.90	-40	7,231	-0.55%
2020/03/17	2	19.75	2	19.80	19.90	0	7,139	0.00%
2020/03/16	50	20.95	50.5	20.75	20.35	-0.5	6,995	-0.01%
2020/03/13	0	0.00	4	20.40	21.20	-4	6,904	-0.06%
2020/03/12	2	22.05	0	0.00	21.65	2	6,660	0.03%
2020/03/11	0	0.00	1	22.70	22.70	-1	6,561	-0.02%
2020/03/10	1	22.45	3	22.60	22.50	-2	6,500	-0.03%
2020/03/09	17	22.74	2	22.95	22.85	15	6,390	0.23%
2020/03/06	1	23.00	1	23.20	23.05	0	6,312	0.00%
2020/03/05	0	0.00	1	23.25	23.20	-1	6,282	-0.02%
2020/03/04	0	0.00	14	23.16	23.15	-14	6,270	-0.22%
2020/03/03	5	22.82	1	22.95	22.85	4	6,208	0.06%
2020/03/02	3	22.50	2	22.80	22.70	1	6,246	0.02%
2020/02/27	1	23.10	1	23.10	22.95	0	6,269	0.00%
2020/02/26	10	22.75	5	23.00	23.05	5	6,200	0.08%
2020/02/25	1	22.85	0	0.00	23.00	1	6,186	0.02%
2020/02/20	0	0.00	10	23.20	23.35	-10	6,037	-0.17%
2020/02/19	0	0.00	2	23.05	23.05	-2	6,029	-0.03%
2020/02/18	0	0.00	1	23.00	23.00	-1	6,064	-0.02%
2020/02/13	0	0.00	1	23.00	22.90	-1	6,189	-0.02%
2020/02/11	8	22.91	0	0.00	22.85	8	6,200	0.13%
2020/02/10	0	0.00	16	23.18	23.25	-16	6,182	-0.26%
2020/02/07	0	0.00	9	22.98	23.05	-9	6,138	-0.15%
2020/02/06	0	0.00	1.4	23.09	23.05	-1.4	6,166	-0.02%
2020/02/05	2	22.90	0	0.00	22.80	2	6,209	0.03%
2020/02/04	3	22.80	2	22.95	22.95	1	6,164	0.02%
2020/02/03	3	22.73	0	0.00	22.95	3	6,137	0.05%
2020/01/31	0	0.00	12	23.19	22.95	-12	6,105	-0.20%
2020/01/30	0	0.00	23	22.87	22.95	-23	5,977	-0.38%
2020/01/20	10	22.90	0	0.00	22.90	10	5,750	0.17%
2020/01/17	0	0.00	2	23.00	23.00	-2	5,738	-0.03%
2020/01/16	5	22.98	0.1	22.95	22.95	4.9	5,749	0.08%
2020/01/14	4	23.15	0	0.00	23.20	4	5,851	0.07%
2020/01/10	0	0.00	2	23.05	23.10	-2	5,959	-0.03%
2020/01/09	1	22.80	1	22.80	22.75	0	5,906	0.00%
2020/01/08	4	22.59	0	0.00	22.60	4	5,965	0.07%
2020/01/06	10	22.80	1	22.80	22.75	9	6,084	0.15%
2020/01/02	0	0.00	4	22.96	22.95	-4	6,138	-0.07%
2019/12/31	2	22.85	10	22.90	22.85	-8	6,160	-0.13%
2019/12/30	3	23.00	0.7	23.00	23.00	2.3	6,149	0.04%
2019/12/24	0	0.00	2	23.30	23.15	-2	6,241	-0.03%
2019/12/23	0	0.00	1	23.20	23.30	-1	6,235	-0.02%
2019/12/20	1	22.90	2	23.25	22.90	-1	6,232	-0.02%
2019/12/19	1	23.20	3	23.20	23.20	-2	6,083	-0.03%
2019/12/18	0	0.00	19.1	23.22	23.25	-19.1	6,090	-0.31%
2019/12/17	6	22.78	1	22.85	22.90	5	6,143	0.08%
2019/12/16	4	22.91	1	22.85	22.80	3	6,162	0.05%
2019/12/12	2	22.90	3	22.95	22.90	-1	6,302	-0.02%
2019/12/11	10	22.80	0	0.00	23.00	10	6,319	0.16%
2019/12/10	6	22.93	0	0.00	22.90	6	6,324	0.09%
2019/12/09	1.1	23.20	10	23.20	23.15	-9	6,335	-0.14%
2019/12/06	3	23.03	11	23.06	23.20	-8	6,407	-0.12%
2019/12/04	11	23.14	3	23.10	23.20	8	6,403	0.12%
2019/12/02	13	22.80	10	22.90	22.90	3	6,497	0.05%
2019/11/29	3	23.05	0	22.90	22.85	3	6,507	0.05%
2019/11/28	0	0.00	2	23.05	23.10	-2	6,493	-0.03%
2019/11/27	6	23.22	0	0.00	23.05	6	6,577	0.09%
2019/11/26	7	23.29	0	0.00	23.40	7	6,568	0.11%
2019/11/22	0	0.00	6	23.19	23.25	-6	6,551	-0.09%
2019/11/21	0	0.00	2	22.95	23.05	-2	6,621	-0.03%
2019/11/20	0	0.00	6	23.16	23.15	-6	6,650	-0.09%
2019/11/19	3	23.30	11	23.19	23.25	-8	6,746	-0.12%
2019/11/18	9	22.87	40	23.08	23.15	-31	6,860	-0.45%
2019/11/15	0	0.00	1	22.80	22.80	-1	6,899	-0.01%
2019/11/14	0	0.00	3	22.20	22.40	-3	6,960	-0.04%
2019/11/13	18	22.36	2	22.28	22.30	16	7,091	0.23%
2019/11/12	3	22.87	0	0.00	22.85	3	7,548	0.04%
2019/11/11	1	22.75	3	22.82	22.90	-2	7,841	-0.03%
2019/11/08	6	22.75	1	22.80	22.75	5	7,801	0.06%
2019/11/07	7	22.67	0	0.00	22.70	7	7,776	0.09%
2019/11/06	0	0.00	4.1	22.68	22.75	-4.1	7,766	-0.05%
2019/11/05	6	22.68	19	22.67	22.90	-13	7,772	-0.17%
2019/11/04	8	22.37	24	22.35	22.40	-16	7,762	-0.21%
2019/11/01	3	22.05	2	22.10	22.05	1	7,782	0.01%
2019/10/31	1.5	22.05	6	22.10	22.10	-4.5	7,879	-0.06%
2019/10/30	3.3	22.10	0	0.00	22.00	3.3	7,924	0.04%
2019/10/29	3	22.20	3	22.10	22.10	0	7,970	0.00%
2019/10/28	14	22.15	0	0.00	22.15	14	7,938	0.18%
2019/10/25	5	22.06	0	0.00	22.10	5	7,920	0.06%
2019/10/24	14.1	22.24	0	0.00	22.05	14.1	7,892	0.18%
2019/10/23	1	22.25	6	22.22	22.15	-5	7,802	-0.06%
2019/10/22	0	0.00	7	22.00	21.95	-7	7,754	-0.09%
2019/10/21	0	0.00	2	21.90	21.90	-2	7,708	-0.03%
2019/10/18	5	21.84	0	0.00	21.75	5	7,699	0.06%
2019/10/17	0	0.00	3	21.78	21.80	-3	7,650	-0.04%
2019/10/16	0	0.00	4	21.69	21.70	-4	7,619	-0.05%
2019/10/15	2	21.33	0	0.00	21.40	2	7,606	0.03%
2019/10/14	47	21.28	2	21.25	21.30	45	7,612	0.59%
2019/10/07	4	21.78	15	21.85	21.85	-11	7,751	-0.14%
2019/10/04	3	21.65	2	21.83	21.85	1	7,912	0.01%
2019/10/03	1	21.55	0	0.00	21.55	1	8,029	0.01%
2019/10/02	2	21.75	0	0.00	21.85	2	8,042	0.02%
2019/10/01	7	21.86	3	22.00	21.85	4	8,137	0.05%
2019/09/27	5	21.52	0	0.00	21.40	5	8,093	0.06%
2019/09/26	1.1	21.95	24	21.90	21.90	-22.9	8,100	-0.28%
2019/09/25	4	21.80	2	22.00	21.90	2	8,101	0.02%
2019/09/24	2	21.80	9	21.93	21.90	-7	8,195	-0.09%
2019/09/23	4	21.71	0	0.00	21.80	4	8,214	0.05%
2019/09/20	0	0.00	10.2	21.69	21.65	-10.2	8,432	-0.12%
2019/09/19	13	21.54	0	0.00	21.50	13	8,326	0.16%
2019/09/18	4	21.53	0	0.00	21.45	4	8,242	0.05%
2019/09/17	3	21.68	0	0.00	21.75	3	8,090	0.04%
2019/09/12	2	22.00	2	22.10	21.90	0	8,227	0.00%
2019/09/11	1	22.05	2	21.98	21.95	-1	8,298	-0.01%
2019/09/10	2	21.60	23	21.85	22.00	-21	8,285	-0.25%
2019/09/09	5	21.80	0	0.00	21.80	5	8,272	0.06%
2019/09/06	1	21.70	12	21.80	21.80	-11	8,242	-0.13%
2019/09/05	3	21.73	14	21.72	21.75	-11	8,186	-0.13%
2019/09/04	2	21.50	0	0.00	21.50	2	8,148	0.02%
2019/09/02	2	21.55	4	21.60	21.55	-2	8,167	-0.02%
2019/08/30	3	21.40	14	21.48	21.50	-11	8,194	-0.13%
2019/08/29	4	21.15	0	0.00	21.10	4	8,134	0.05%
2019/08/28	5	21.30	8	21.35	21.30	-3	8,085	-0.04%
2019/08/27	1	21.20	8	21.24	21.30	-7	8,182	-0.09%
2019/08/26	30	20.77	0	0.00	20.75	30	8,157	0.37%
2019/08/23	54	20.95	0	0.00	21.00	54	8,092	0.67%
2019/08/21	12	20.94	4	20.88	20.90	8	8,058	0.10%
2019/08/20	2	20.70	2	20.80	20.70	0	7,918	0.00%
2019/08/19	1	20.85	0	0.00	20.80	1	7,801	0.01%
2019/08/16	4	20.81	2	21.00	20.80	2	7,683	0.03%
2019/08/15	18	20.90	0	0.00	20.65	18	7,504	0.24%
2019/08/14	21	21.84	3	21.85	21.70	18	6,959	0.26%
2019/08/13	4	22.24	1	22.15	22.15	3	6,670	0.04%
2019/08/12	1	22.55	2	22.60	22.50	-1	6,677	-0.01%
2019/08/08	2	22.25	0	0.00	22.35	2	6,822	0.03%
2019/08/07	2	22.30	0	0.00	22.00	2	6,838	0.03%
2019/08/06	11	22.14	1	22.25	22.35	10	6,882	0.15%
2019/08/05	3	22.33	2	22.48	22.40	1	6,793	0.01%
2019/08/02	10	22.90	0	0.00	22.90	10	6,747	0.15%
2019/08/01	57	23.29	0	0.00	23.25	57	6,701	0.85%
2019/07/31	5	23.43	2	23.60	23.30	3	6,681	0.04%
2019/07/30	2	23.40	2	23.65	23.65	0	6,636	0.00%
2019/07/29	3	23.47	2	23.65	23.60	1	6,709	0.01%
2019/07/25	10	23.70	12	23.80	23.70	-2	6,727	-0.03%
2019/07/24	0	0.00	16	23.57	23.70	-16	6,752	-0.24%
2019/07/23	4.2	23.38	0	0.00	23.30	4.2	6,679	0.06%
2019/07/22	0	0.00	2	23.60	23.45	-2	6,647	-0.03%
2019/07/19	2	23.35	0	0.00	23.40	2	6,621	0.03%
2019/07/18	10	23.35	0	0.00	23.30	10	6,617	0.15%
2019/07/17	4.3	23.40	0	0.00	23.40	4.3	6,704	0.06%
2019/07/16	2	23.60	0	0.00	23.55	2	6,673	0.03%
2019/07/15	5	23.66	1	23.80	23.70	4	6,625	0.06%
2019/07/12	4	23.80	11.6	23.94	23.85	-7.6	6,713	-0.11%
2019/07/11	21	23.93	0	0.00	23.65	21	6,810	0.31%
2019/07/10	2	25.45	7	25.50	25.50	-5	6,579	-0.08%
2019/07/09	7	25.22	2	25.40	25.25	5	6,430	0.08%
2019/07/08	5.1	25.26	1	25.40	25.40	4.1	6,351	0.07%
2019/07/05	10	25.20	0	0.00	25.20	10	6,362	0.16%
2019/07/04	0	0.00	2	25.45	25.50	-2	6,382	-0.03%
2019/07/01	0	0.00	4	25.20	25.25	-4	6,346	-0.06%
2019/06/28	5	24.75	1	24.75	24.70	4	6,269	0.06%
2019/06/27	3	24.55	25.2	24.82	25.00	-22.2	6,284	-0.35%
2019/06/20	2	24.10	2	24.08	24.05	0	6,529	0.00%
2019/06/19	10	23.80	2	24.05	24.05	8	6,481	0.12%
2019/06/17	2	23.60	0	0.00	23.60	2	6,445	0.03%
2019/06/14	2	23.75	2	23.75	23.75	0	6,570	0.00%
2019/06/13	2	23.90	2	23.90	23.90	0	6,576	0.00%
2019/06/12	0	0.00	45	24.00	24.00	-45	6,722	-0.67%
2019/06/10	0	0.00	5.7	23.70	23.80	-5.7	6,763	-0.08%
2019/06/05	2	23.20	4	23.25	23.25	-2	6,708	-0.03%
2019/06/04	1	23.05	0	0.00	23.10	1	6,714	0.01%
2019/06/03	10	23.06	0	0.00	23.10	10	6,704	0.15%
2019/05/31	1	23.80	0	0.00	23.80	1	6,520	0.02%
2019/05/24	10	23.40	0	0.00	23.35	10	6,422	0.16%
2019/05/20	0	0.00	1	24.10	24.10	-1	6,514	-0.02%
2019/05/17	0	0.00	20	23.85	23.95	-20	6,491	-0.31%
2019/05/16	4	23.94	8	23.84	23.85	-4	6,493	-0.06%
2019/05/14	11	22.95	0	0.00	23.10	11	6,416	0.17%
2019/05/13	10	23.20	1	23.60	23.30	9	6,344	0.14%
2019/05/10	11	23.49	1	23.70	23.35	10	6,389	0.16%
2019/05/09	2	23.50	0	0.00	23.45	2	6,367	0.03%
2019/05/08	1	23.70	1	23.75	23.70	0	6,360	0.00%
2019/05/07	1	23.95	1	24.20	24.00	0	6,497	0.00%
2019/05/06	1	23.85	0	0.00	23.85	1	6,540	0.02%
2019/05/02	0	0.00	10	24.80	24.65	-10	6,484	-0.15%
2019/04/29	0	0.00	2	24.65	24.80	-2	6,520	-0.03%
2019/04/25	0	0.00	1	24.60	24.70	-1	6,556	-0.02%
2019/04/24	0	0.00	2	24.45	24.50	-2	6,596	-0.03%
2019/04/23	1	24.30	0	0.00	24.35	1	6,599	0.02%
2019/04/19	1	24.70	0	0.00	24.65	1	6,617	0.02%
2019/04/18	5	24.75	0	0.00	24.50	5	6,851	0.07%
2019/04/17	2	24.80	35	24.80	25.00	-33	6,925	-0.48%
2019/04/16	2	24.30	0	0.00	24.40	2	6,839	0.03%
2019/04/15	0	0.00	28	24.42	24.30	-28	6,807	-0.41%
2019/04/11	2	24.05	3	24.05	24.05	-1	6,859	-0.01%
2019/04/10	0	24.20	0	0.00	24.20	0	6,851	0.00%
2019/04/09	0	0.00	6.7	24.20	24.20	-6.7	6,773	-0.10%
2019/04/08	44	24.02	0	0.00	24.15	44	6,833	0.64%
2019/04/03	3	23.97	2	24.05	24.15	1	6,809	0.01%
2019/04/02	0	0.00	3	23.95	24.00	-3	6,786	-0.04%
2019/04/01	1	23.55	0	0.00	23.70	1	6,771	0.01%
2019/03/29	10	23.45	0	0.00	23.45	10	6,682	0.15%
2019/03/28	28	23.44	0	0.00	23.45	28	6,606	0.42%
2019/03/27	6	24.05	0	0.00	23.95	6	6,530	0.09%
2019/03/26	0	0.00	1	24.50	24.60	-1	6,412	-0.02%
2019/03/25	0	0.00	3	24.32	24.35	-3	6,638	-0.05%
2019/03/22	18	24.10	3	24.30	24.05	15	6,601	0.23%
2019/03/21	1	23.90	4	24.01	24.10	-3	6,590	-0.05%
2019/03/20	4	23.94	0	0.00	23.90	4	6,621	0.06%
2019/03/19	0	0.00	1	23.90	24.15	-1	6,616	-0.02%
2019/03/08	4	23.55	1	23.50	23.55	3	6,770	0.04%
2019/03/07	1	23.75	11	23.80	23.70	-10	6,913	-0.14%
2019/03/06	0	0.00	20	23.80	23.80	-20	7,022	-0.28%
2019/03/05	21	23.56	1	23.65	23.75	20	7,180	0.28%
2019/03/04	11	23.60	0	0.00	23.70	11	7,462	0.15%
2019/02/27	0	0.00	1	23.65	23.80	-1	7,526	-0.01%
2019/02/26	0.2	23.65	1	24.00	23.65	-0.8	7,515	-0.01%
2019/02/25	0	0.00	23	23.55	23.60	-23	7,407	-0.31%
2019/02/22	23	23.10	0	0.00	23.35	23	7,501	0.31%
2019/02/21	1	23.50	1	23.45	23.55	0	7,569	0.00%
2019/02/20	3	23.53	0	0.00	23.60	3	7,572	0.04%
2019/02/18	2	23.35	2	23.35	23.25	0	7,794	0.00%
2019/02/15	3	23.37	0.1	23.35	23.30	2.9	8,118	0.04%
2019/02/14	0	0.00	5	23.25	23.25	-5	8,489	-0.06%
2019/02/12	0	0.00	1	23.85	23.85	-1	8,441	-0.01%
2019/01/29	1	23.50	1	23.60	23.50	0	8,483	0.00%
2019/01/28	21	23.79	12	24.01	23.85	9	8,535	0.11%
2019/01/25	0.1	23.20	1	23.15	23.25	-0.9	8,415	-0.01%
2019/01/24	1	22.80	0	0.00	22.80	1	8,371	0.01%
2019/01/22	0	0.00	6	22.85	22.85	-6	8,495	-0.07%
2019/01/18	5	22.70	0	0.00	22.85	5	8,578	0.06%
2019/01/17	6	22.90	1	22.90	22.90	5	8,588	0.06%
2019/01/15	0	0.00	1	22.70	22.70	-1	8,664	-0.01%
2019/01/11	0	0.00	52	22.70	22.60	-52	8,996	-0.58%
2019/01/10	0	0.00	19	22.42	22.50	-19	8,969	-0.21%
2019/01/09	0	0.00	10	22.10	21.95	-10	8,812	-0.11%
2019/01/08	16	21.67	0	0.00	21.65	16	8,719	0.18%
2019/01/03	0	0.00	2	22.40	22.25	-2	9,173	-0.02%
2019/01/02	0	0.00	2	22.35	22.05	-2	9,226	-0.02%
2018/12/28	1	21.90	0	0.00	22.05	1	9,330	0.01%
2018/12/27	5	22.50	1	22.35	22.10	4	9,458	0.04%
2018/12/25	5	21.60	3	21.80	21.60	2	9,492	0.02%
2018/12/20	2	21.65	22	21.90	21.70	-20	9,733	-0.21%
2018/12/19	1	21.20	2	21.38	21.20	-1	9,707	-0.01%
2018/12/18	20	21.33	0	0.00	21.00	20	9,647	0.21%
2018/12/17	12	21.83	0	0.00	21.80	12	9,513	0.13%
2018/12/14	1	21.85	14	22.00	22.00	-13	9,575	-0.14%
2018/12/13	19	21.85	1	21.90	21.85	18	9,673	0.19%
2018/12/12	1	21.95	11	22.00	22.05	-10	9,900	-0.10%
2018/12/11	6	21.60	6	21.80	21.60	0	9,956	0.00%
2018/12/10	13	21.61	1	21.65	21.60	12	10,204	0.12%
2018/12/07	0	0.00	2	22.35	22.35	-2	10,539	-0.02%
2018/12/06	63	22.04	10	22.01	21.95	53	10,715	0.49%
2018/12/05	8	22.80	11	23.09	23.00	-3	10,733	-0.03%
2018/12/04	5	22.90	52	23.00	22.90	-47	10,736	-0.44%
2018/12/03	3	22.73	7	22.84	22.70	-4	10,776	-0.04%
2018/11/30	15	22.24	7	22.35	22.10	8	10,851	0.07%
2018/11/29	52	22.35	1	22.20	22.10	51	10,777	0.47%
2018/11/28	21	21.84	30	22.04	22.20	-9	10,706	-0.08%
2018/11/27	30	21.49	0	0.00	21.45	30	10,595	0.28%
2018/11/26	6	22.10	3	22.20	22.35	3	10,508	0.03%
2018/11/23	6	21.95	4	22.01	22.00	2	10,627	0.02%
2018/11/21	1	21.90	6	21.80	21.75	-5	10,928	-0.05%
2018/11/20	1	22.10	10	22.25	22.10	-9	10,987	-0.08%
2018/11/19	2	22.70	0	0.00	22.55	2	11,034	0.02%
2018/11/16	10	22.57	7	22.64	22.75	3	11,313	0.03%
2018/11/15	3	22.40	3	22.55	22.60	0	11,434	0.00%
2018/11/14	7	22.68	3	22.70	22.60	4	11,460	0.03%
2018/11/13	95	23.77	20	23.56	23.35	75	11,254	0.67%
2018/11/12	0	0.00	2	26.25	25.80	-2	11,099	-0.02%
2018/11/09	3	25.85	0	0.00	26.30	3	11,369	0.03%
2018/11/08	10	26.25	0	0.00	26.30	10	11,693	0.09%
2018/11/06	3	25.90	0	0.00	26.00	3	11,639	0.03%
2018/11/05	0	0.00	2	25.60	26.10	-2	11,632	-0.02%
2018/11/02	1	24.95	3	25.50	25.10	-2	11,581	-0.02%
2018/11/01	0	0.00	1	25.00	25.40	-1	11,635	-0.01%
2018/10/31	0	0.00	2	25.10	24.95	-2	11,696	-0.02%
2018/10/30	1	24.50	0	0.00	24.35	1	11,689	0.01%
2018/10/29	1	24.55	0	0.00	24.55	1	11,651	0.01%
2018/10/26	3	25.10	0	0.00	24.90	3	11,629	0.03%
2018/10/25	3	24.62	1	24.75	24.75	2	11,604	0.02%
2018/10/24	1	24.60	1	24.80	24.80	0	11,628	0.00%
2018/10/23	2	24.23	1	24.35	24.10	1	11,591	0.01%
2018/10/22	0	0.00	0.8	24.55	24.55	-0.8	11,619	-0.01%
2018/10/19	0	0.00	8	24.54	24.60	-8	11,787	-0.07%
2018/10/18	3	25.05	0	0.00	24.60	3	11,539	0.03%
2018/10/17	22	25.01	22	24.75	24.75	0	11,575	0.00%
2018/10/16	0	0.00	1	24.80	25.05	-1	11,602	-0.01%
2018/10/12	1	24.60	1	24.25	24.60	0	11,548	0.00%
2018/10/11	3	23.85	0	0.00	23.80	3	11,555	0.03%
2018/10/08	0	0.00	40	26.29	25.95	-40	11,195	-0.36%
2018/10/05	0	0.00	2	25.78	25.75	-2	11,101	-0.02%
2018/10/04	17	25.43	0	0.00	25.30	17	11,139	0.15%
2018/10/03	15	26.58	9	26.10	26.10	6	11,135	0.05%
2018/10/02	0	0.00	5	26.65	26.55	-5	11,233	-0.04%
2018/09/28	3	27.23	10	27.15	27.40	-7	11,293	-0.06%
2018/09/27	10	26.50	0	0.00	27.10	10	11,241	0.09%
2018/09/26	2	27.00	0	0.00	26.80	2	11,094	0.02%
2018/09/25	4	27.05	0	0.00	27.20	4	11,034	0.04%
2018/09/21	0	0.00	1	26.90	27.15	-1	11,029	-0.01%
2018/09/20	0	0.00	1	26.85	26.95	-1	10,964	-0.01%
2018/09/19	2	26.95	5	26.90	27.00	-3	10,909	-0.03%
2018/09/18	4	27.44	13	27.07	27.45	-9	10,838	-0.08%
2018/09/14	0	0.00	8	26.69	26.65	-8	10,640	-0.08%
2018/09/13	21	26.30	12	26.38	25.85	9	10,513	0.09%
2018/09/11	1	27.45	2	27.45	27.75	-1	10,120	-0.01%
2018/09/10	1	27.25	0	0.00	26.90	1	10,148	0.01%
2018/09/07	3	27.08	23	26.96	27.20	-20	10,171	-0.20%
2018/09/06	20	28.00	12	27.95	27.75	8	10,126	0.08%
2018/09/04	0	0.00	5	27.50	27.60	-5	9,943	-0.05%
2018/09/03	1	27.40	0	0.00	27.35	1	9,977	0.01%
2018/08/30	0	0.00	10	27.30	27.40	-10	9,871	-0.10%
2018/08/29	2	26.85	5	26.88	27.05	-3	9,710	-0.03%
2018/08/28	0	0.00	19	26.82	26.90	-19	9,576	-0.20%
2018/08/27	0	0.00	1	27.15	27.40	-1	9,682	-0.01%
2018/08/24	0	0.00	3	26.87	27.05	-3	9,565	-0.03%
2018/08/23	0	0.00	14	26.67	26.90	-14	9,612	-0.15%
2018/08/22	0	0.00	1	26.25	26.25	-1	9,370	-0.01%
2018/08/21	0	0.00	2	25.90	25.90	-2	9,313	-0.02%
2018/08/20	0	0.00	5	25.96	25.90	-5	9,167	-0.05%
2018/08/17	3	25.93	8	25.90	25.90	-5	9,209	-0.05%
2018/08/16	0	0.00	14	25.46	25.50	-14	9,012	-0.16%
2018/08/15	0	0.00	12	24.36	25.00	-12	8,794	-0.14%
2018/08/08	0	0.00	5	24.75	24.80	-5	8,713	-0.06%
2018/08/06	0	0.00	6	24.78	24.80	-6	8,654	-0.07%
2018/08/03	0	0.00	13	24.50	24.50	-13	8,557	-0.15%
2018/08/02	0	0.00	2	24.40	24.40	-2	8,632	-0.02%
2018/07/27	1	24.30	0	0.00	24.30	1	8,522	0.01%
2018/07/26	0	0.00	8	24.31	24.50	-8	8,486	-0.09%
2018/07/25	0	0.00	25	24.00	23.95	-25	8,335	-0.30%
2018/07/20	2	23.90	0	0.00	24.00	2	8,116	0.02%
2018/07/19	2	24.00	11	24.07	24.00	-9	8,108	-0.11%
2018/07/18	0	0.00	13	23.70	23.90	-13	8,044	-0.16%
2018/07/17	5	23.35	0	0.00	23.50	5	7,918	0.06%
2018/07/16	0	0.00	2	23.20	23.40	-2	7,875	-0.03%
2018/07/12	0	0.00	416	22.89	23.10	-416	7,832	-5.31%	大賣/鉅額交易
2018/07/11	1	24.30	1	24.35	24.30	0	7,736	0.00%
2018/07/10	2	24.75	241	24.40	24.40	-239	7,751	-3.08%	大賣/鉅額交易
2018/07/06	0	0.00	2	23.95	24.00	-2	7,809	-0.03%
2018/07/05	12	23.95	23	23.93	23.70	-11	7,763	-0.14%
2018/07/03	1	23.70	0	0.00	23.75	1	7,912	0.01%
2018/06/29	1	23.60	0	0.00	23.95	1	7,945	0.01%
2018/06/28	36	23.99	0	0.00	23.70	36	7,857	0.46%
2018/06/27	0	0.00	45	24.29	24.25	-45	7,864	-0.57%
2018/06/26	1	23.55	13	23.84	23.75	-12	7,971	-0.15%
2018/06/25	2	24.75	0	0.00	24.20	2	8,001	0.02%
2018/06/21	10	24.90	0	0.00	24.90	10	7,879	0.13%
2018/06/20	0	0.00	3	24.80	24.75	-3	7,912	-0.04%
2018/06/14	36	24.15	0	0.00	24.20	36	7,677	0.47%
2018/06/13	0	0.00	0.1	24.30	24.30	-0.1	7,582	0.00%
2018/06/12	1	24.65	0	0.00	24.70	1	7,660	0.01%
2018/06/11	2	24.73	5	24.77	24.70	-3	7,611	-0.04%
2018/06/08	0	0.00	10	24.57	24.60	-10	7,559	-0.13%
2018/06/07	0	0.00	14	24.74	24.70	-14	7,531	-0.19%
2018/06/06	0	0.00	2	24.60	24.70	-2	7,572	-0.03%
2018/06/05	3	24.50	101	24.60	24.65	-98	7,572	-1.29%	大賣/
2018/06/04	0	0.00	18	24.41	24.50	-18	7,534	-0.24%
2018/06/01	0	0.00	3	24.15	23.90	-3	7,368	-0.04%
2018/05/31	0	0.00	38	24.09	24.25	-38	7,278	-0.52%
2018/05/30	22	23.80	0	0.00	23.75	22	7,141	0.31%
2018/05/29	10	23.70	35	23.91	24.05	-25	7,165	-0.35%
2018/05/28	2	23.75	10	23.70	23.70	-8	7,118	-0.11%
2018/05/25	0	0.00	13	23.69	23.65	-13	7,132	-0.18%
2018/05/24	0	0.00	3	23.43	23.45	-3	7,043	-0.04%
2018/05/22	1	23.20	0	0.00	23.15	1	7,069	0.01%
2018/05/21	3	23.23	2	23.15	23.15	1	7,090	0.01%
2018/05/18	0	0.00	40	22.95	22.85	-40	7,055	-0.57%
2018/05/17	3	22.90	3	22.90	22.90	0	7,083	0.00%
2018/05/16	2	22.80	7	23.03	23.05	-5	7,047	-0.07%
2018/05/15	0	0.00	1	23.15	23.15	-1	7,032	-0.01%
2018/05/14	0	0.00	3	23.10	23.05	-3	7,176	-0.04%
2018/05/11	0	0.00	20	23.05	23.10	-20	7,156	-0.28%
2018/05/10	0	0.00	3	23.00	23.00	-3	7,157	-0.04%
2018/05/04	20	22.75	0	0.00	22.65	20	7,310	0.27%
2018/05/03	43	22.45	0	0.00	22.50	43	7,373	0.58%
2018/05/02	11	22.75	0	0.00	22.80	11	7,485	0.15%
2018/04/30	0	0.00	6	22.55	22.55	-6	7,524	-0.08%
2018/04/26	3	22.25	0	0.00	22.25	3	7,990	0.04%
2018/04/23	1	22.55	0	0.00	22.65	1	8,524	0.01%
2018/04/20	52	22.63	0	0.00	22.65	52	8,571	0.61%
2018/04/19	8	22.68	2	22.65	22.80	6	8,568	0.07%
2018/04/18	2	22.60	25	22.45	22.50	-23	8,646	-0.27%
2018/04/17	2	22.40	0	0.00	22.50	2	8,789	0.02%
2018/04/16	3	22.65	0	0.00	22.55	3	8,827	0.03%
2018/04/13	1	22.75	0	0.00	22.75	1	8,767	0.01%
2018/04/12	8	22.99	0	0.00	22.95	8	8,711	0.09%
2018/04/10	5	23.13	3	23.05	23.05	2	8,663	0.02%
2018/04/09	300	23.05	4	23.05	23.05	296	8,713	3.40%	大買/鉅額交易
2018/04/03	300	23.12	0	0.00	23.10	300	8,781	3.42%	大買/鉅額交易
2018/03/31	1	23.15	2	23.20	23.15	-1	8,924	-0.01%
2018/03/30	3	23.10	4	23.10	23.05	-1	8,946	-0.01%
2018/03/29	4	23.08	3	23.20	23.10	1	8,916	0.01%
2018/03/28	3	23.05	3	23.20	23.30	0	8,757	0.00%
2018/03/27	0	0.00	1	23.50	23.35	-1	8,698	-0.01%
2018/03/26	5	22.85	0	0.00	23.15	5	8,654	0.06%
2018/03/23	2	22.83	4	23.19	23.05	-2	8,743	-0.02%
2018/03/21	0	0.00	1	23.40	23.35	-1	8,944	-0.01%
2018/03/20	0	0.00	8	23.16	23.30	-8	8,991	-0.09%
2018/03/19	1	23.05	0	0.00	23.10	1	8,987	0.01%
2018/03/16	4	22.88	2	23.00	23.05	2	9,093	0.02%
2018/03/15	3	23.00	0	0.00	23.05	3	8,947	0.03%
2018/03/14	13	22.98	3	23.05	23.05	10	8,974	0.11%
2018/03/13	2	23.00	0	0.00	23.15	2	9,011	0.02%
2018/03/12	0	0.00	105	23.00	22.95	-105	8,973	-1.17%	大賣/鉅額交易
2018/03/09	0	0.00	5	23.00	23.10	-5	8,909	-0.06%
2018/03/08	2	22.95	0	0.00	22.90	2	8,909	0.02%
2018/03/06	0	0.00	1	23.10	23.00	-1	8,865	-0.01%
2018/03/05	14.1	23.02	0	0.00	22.85	14.1	9,134	0.15%
2018/03/02	1	23.05	0	0.00	23.10	1	9,083	0.01%
2018/03/01	1	23.45	0	0.00	23.35	1	9,015	0.01%
2018/02/27	0	0.00	30	23.40	23.35	-30	8,927	-0.34%
2018/02/26	5	23.63	6	23.80	23.55	-1	8,887	-0.01%
2018/02/23	1	23.55	1	23.45	23.55	0	8,807	0.00%
2018/02/22	5	23.20	0	0.00	23.25	5	8,882	0.06%
2018/02/21	30	22.90	1	23.15	23.35	29	8,937	0.32%
2018/02/09	13	22.72	1	22.45	22.60	12	9,153	0.13%
2018/02/08	0	0.00	2	23.00	22.90	-2	9,177	-0.02%
2018/02/07	0	0.00	5	22.84	22.80	-5	9,245	-0.05%
2018/02/06	3	22.62	0	0.00	22.45	3	9,131	0.03%
2018/02/05	2	23.13	2	23.18	23.25	0	9,198	0.00%
2018/02/02	12	23.50	1	23.70	23.70	11	9,230	0.12%
2018/02/01	10	23.67	3	23.70	23.65	7	9,432	0.07%
2018/01/31	21	23.55	4	23.66	23.80	17	9,440	0.18%
2018/01/30	38	23.75	3	23.55	23.55	35	9,389	0.37%
2018/01/29	32	24.19	18	24.08	24.10	14	9,310	0.15%
2018/01/26	0	0.00	36	24.22	24.35	-36	9,200	-0.39%
2018/01/25	0	0.00	23	24.15	24.25	-23	9,096	-0.25%
2018/01/24	0	0.00	19	24.15	24.10	-19	8,976	-0.21%
2018/01/23	59	24.06	6	24.23	23.95	53	9,028	0.59%
2018/01/22	5	24.00	7	24.03	24.05	-2	8,946	-0.02%
2018/01/19	1	23.50	20	23.60	23.60	-19	8,714	-0.22%
2018/01/18	12	23.74	3	23.83	23.75	9	8,662	0.10%
2018/01/17	0	0.00	2	23.55	23.50	-2	8,442	-0.02%
2018/01/15	1	23.15	0	0.00	23.30	1	8,203	0.01%
2018/01/12	2	23.15	0	0.00	23.20	2	8,349	0.02%
2018/01/11	11	22.94	0	0.00	22.85	11	8,311	0.13%
2018/01/10	34	23.60	10	23.85	23.45	24	8,202	0.29%
2018/01/09	2	24.10	0	0.00	24.10	2	8,141	0.02%
2018/01/08	2	24.15	0	0.00	24.40	2	8,215	0.02%
2018/01/05	0	0.00	7	24.27	24.20	-7	8,199	-0.09%
2018/01/04	0	0.00	0.4	24.30	24.40	-0.4	8,231	-0.01%
2018/01/03	0	0.00	3	24.32	24.40	-3	8,300	-0.04%
2018/01/02	0	0.00	17	24.15	24.25	-17	8,168	-0.21%