英業達 (2356)-永豐金-永康券商分點個股進出

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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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	21	51.44	49	51.69	50.70	-28	29,784	-0.09%
2024/11/21	49.1	50.93	36.3	50.80	51.00	12.8	29,252	0.04%
2024/11/20	37.2	49.36	25.1	49.89	49.00	12.1	28,476	0.04%
2024/11/19	31	49.15	23	49.23	49.20	8	28,204	0.03%
2024/11/18	38.2	49.69	33.2	49.91	48.90	5	28,674	0.02%
2024/11/15	17.2	49.86	16	49.60	49.25	1.2	28,140	0.00%
2024/11/14	4.1	50.11	40	49.97	50.00	-35.9	27,995	-0.13%
2024/11/13	45	50.77	24.1	50.62	51.00	20.9	27,733	0.08%
2024/11/12	135.5	51.44	92.3	51.14	50.60	43.2	27,894	0.15%	大買/
2024/11/11	43.5	53.95	83.4	53.78	54.10	-39.9	26,518	-0.15%
2024/11/08	113	52.89	119.3	53.06	52.40	-6.3	25,128	-0.03%	大買/大賣/
2024/11/07	66.3	52.43	45	52.75	52.50	21.3	24,460	0.09%
2024/11/06	218.4	52.27	248.5	52.31	52.10	-30.1	23,751	-0.13%	大買/大賣/
2024/11/05	56.4	49.08	93.7	48.57	50.20	-37.3	21,681	-0.17%
2024/11/04	2	45.70	1	45.50	45.95	1	20,493	0.00%
2024/11/01	1	44.90	14	44.95	45.70	-13	20,988	-0.06%
2024/10/30	1	45.89	8	45.61	45.40	-7	21,234	-0.03%
2024/10/29	3	45.42	3	45.18	45.65	0	21,508	0.00%
2024/10/28	0.2	45.50	2	45.85	45.40	-1.9	21,708	-0.01%
2024/10/25	6	46.04	2.6	46.14	46.30	3.5	21,819	0.02%
2024/10/24	6	45.55	8	45.55	45.20	-2	22,355	-0.01%
2024/10/23	2	45.55	0.1	45.80	45.85	1.9	22,689	0.01%
2024/10/22	2.1	46.03	2	45.95	46.00	0.1	22,828	0.00%
2024/10/21	3	45.57	7	45.54	45.60	-4	23,182	-0.02%
2024/10/18	32	45.98	27	46.14	45.50	5	23,584	0.02%
2024/10/17	5	45.09	10	45.18	45.50	-5	24,131	-0.02%
2024/10/16	3.1	44.65	0.1	44.95	44.80	3	24,748	0.01%
2024/10/15	1	44.85	17.3	45.08	44.90	-16.3	25,251	-0.06%
2024/10/14	0	0.00	2	44.45	44.20	-2	27,071	-0.01%
2024/10/11	31	44.55	14	44.92	44.40	17	28,696	0.06%
2024/10/09	21	44.45	40.2	44.59	44.20	-19.2	30,194	-0.06%
2024/10/08	10	42.48	3	42.42	42.20	7	29,939	0.02%
2024/10/07	30.1	43.05	10	43.59	43.20	20.1	29,969	0.07%
2024/10/04	0	44.00	0	0.00	43.80	0	29,976	0.00%
2024/10/01	4	43.81	9	44.14	44.40	-5	30,763	-0.02%
2024/09/30	12	43.99	0	0.00	43.10	12	30,877	0.04%
2024/09/27	6.1	44.39	2	44.50	44.35	4	30,855	0.01%
2024/09/26	8	44.04	12	44.13	43.65	-4	30,817	-0.01%
2024/09/25	4	44.01	1.7	44.08	43.85	2.3	30,744	0.01%
2024/09/24	10	43.17	5	42.95	43.30	5	30,618	0.02%
2024/09/23	0	0.00	16	43.51	43.70	-16	30,619	-0.05%
2024/09/20	8	43.20	0	0.00	43.20	8	30,808	0.03%
2024/09/19	6	43.18	8	43.26	43.85	-2	30,970	-0.01%
2024/09/18	4.3	42.92	1	42.80	42.50	3.3	31,322	0.01%
2024/09/13	1	42.65	0	0.00	43.05	1	32,530	0.00%
2024/09/12	11.2	42.80	5.1	42.75	42.85	6.1	33,280	0.02%
2024/09/11	2	41.60	0	0.00	41.35	2	33,209	0.01%
2024/09/10	6.3	41.89	14	42.71	41.45	-7.8	33,436	-0.02%
2024/09/09	16.1	42.22	0	0.00	42.25	16.1	33,539	0.05%
2024/09/06	8	42.63	11	42.50	43.30	-3	34,432	-0.01%
2024/09/05	2.6	42.56	6	42.71	41.80	-3.4	34,826	-0.01%
2024/09/04	20.1	42.36	2	42.60	42.25	18.1	35,387	0.05%
2024/09/03	13	44.88	20	45.20	44.60	-7	35,390	-0.02%
2024/09/02	2.1	45.65	22	45.90	45.45	-20	35,440	-0.06%
2024/08/30	5	45.74	1	45.65	45.60	4	35,672	0.01%
2024/08/29	16	45.58	2	45.80	45.80	14	35,878	0.04%
2024/08/28	30	46.42	5	45.75	46.60	25	36,494	0.07%
2024/08/27	2	46.00	3	45.80	46.00	-1	37,017	0.00%
2024/08/26	5	45.95	5	46.40	46.00	0	37,228	0.00%
2024/08/23	20	45.08	21	44.95	45.50	-1	37,328	0.00%
2024/08/22	3	45.55	3	45.60	45.40	0	37,919	0.00%
2024/08/21	14.1	45.99	9	45.95	45.35	5.1	38,297	0.01%
2024/08/20	46.1	45.83	24	45.93	45.90	22.1	38,158	0.06%
2024/08/19	2	47.33	0	0.00	47.10	2	38,020	0.01%
2024/08/16	40.5	47.80	6	47.96	47.55	34.5	38,811	0.09%
2024/08/15	1	47.70	8	47.90	47.35	-7	38,995	-0.02%
2024/08/14	12.1	47.59	1	47.45	47.70	11.1	39,254	0.03%
2024/08/13	14.3	48.11	8	48.13	47.80	6.3	39,065	0.02%
2024/08/12	18	47.66	20	47.65	48.30	-2	40,003	0.00%
2024/08/09	9	46.69	18	46.53	46.15	-9	41,267	-0.02%
2024/08/08	44	44.73	38	44.74	44.20	6	41,889	0.01%
2024/08/07	9	44.53	1	44.70	44.70	8	41,849	0.02%
2024/08/06	18.2	44.00	10	43.97	42.95	8.2	42,300	0.02%
2024/08/05	23.1	43.86	23.6	44.11	43.35	-0.5	41,900	0.00%
2024/08/02	23.1	48.36	26	48.47	47.80	-2.9	42,073	-0.01%
2024/08/01	17	49.38	19	49.44	49.65	-2	41,833	0.00%
2024/07/31	8	48.43	4	48.61	47.70	4	41,593	0.01%
2024/07/30	14.2	46.62	10.5	46.48	47.30	3.7	41,358	0.01%
2024/07/29	33.1	48.50	3	47.77	47.00	30.1	41,220	0.07%
2024/07/26	17.1	49.88	32.1	49.92	49.50	-15	40,585	-0.04%
2024/07/23	29	51.80	3.9	51.74	51.60	25.2	40,254	0.06%
2024/07/22	27.6	52.17	40	51.21	51.40	-12.4	40,188	-0.03%
2024/07/19	40.5	54.21	10	54.83	53.60	30.5	39,814	0.08%
2024/07/18	40	55.06	17.2	54.87	54.60	22.8	39,744	0.06%
2024/07/17	11	57.13	20	57.56	56.40	-9	38,942	-0.02%
2024/07/16	11.4	56.17	6	56.45	56.10	5.4	38,597	0.01%
2024/07/15	93.2	58.69	49.5	58.71	56.60	43.7	38,578	0.11%
2024/07/12	42.3	58.27	86.6	58.29	59.00	-44.4	36,813	-0.12%
2024/07/11	60.3	58.10	146.5	57.16	58.10	-86.3	35,424	-0.24%	大賣/
2024/07/10	102	57.05	9.7	56.70	57.00	92.3	34,222	0.27%	大買/
2024/07/09	10	55.88	4	55.83	56.00	6	33,972	0.02%
2024/07/08	10	56.19	5.2	56.36	56.30	4.8	33,963	0.01%
2024/07/05	24	57.00	12	57.31	56.40	12	33,926	0.04%
2024/07/04	1	56.50	2	56.25	56.10	-1	33,249	0.00%
2024/07/03	14	55.55	3.2	55.41	55.30	10.8	33,468	0.03%
2024/07/02	9	55.51	2	55.50	55.60	7	33,806	0.02%
2024/07/01	0	56.20	1	56.30	56.20	-1	34,337	0.00%
2024/06/28	1	56.00	2.2	56.04	55.80	-1.2	34,737	0.00%
2024/06/27	10	55.49	7	55.54	55.60	3	35,544	0.01%
2024/06/26	30	56.70	1.4	56.44	56.30	28.6	38,810	0.07%
2024/06/25	9	55.92	45	55.88	56.70	-36	39,226	-0.09%
2024/06/24	6	56.72	21	56.89	57.00	-15	39,599	-0.04%
2024/06/21	9.6	56.29	11.3	56.56	56.60	-1.7	40,663	0.00%
2024/06/20	22.1	56.71	55.1	57.00	57.20	-33	42,520	-0.08%
2024/06/19	43.5	56.05	68	55.98	56.20	-24.5	46,809	-0.05%
2024/06/18	6	54.80	17	54.78	54.80	-11	46,730	-0.02%
2024/06/17	7	54.67	1.3	54.62	54.50	5.8	47,715	0.01%
2024/06/14	15	55.24	5.1	55.40	55.40	9.9	48,556	0.02%
2024/06/13	47	55.78	63.2	55.74	55.70	-16.2	48,707	-0.03%
2024/06/12	39.7	53.46	15.1	53.94	53.70	24.6	48,391	0.05%
2024/06/11	15.1	53.20	9.2	53.81	52.90	6	48,507	0.01%
2024/06/07	14	52.94	1	53.10	53.00	13	48,804	0.03%
2024/06/06	7.2	53.93	0	0.00	53.70	7.2	48,606	0.01%
2024/06/05	7	54.49	2	54.45	53.90	5	48,792	0.01%
2024/06/04	5.3	54.52	1	54.40	54.40	4.3	48,882	0.01%
2024/06/03	15	55.21	17	55.36	54.70	-2	48,958	0.00%
2024/05/31	11.6	54.51	1	54.30	53.50	10.6	48,477	0.02%
2024/05/30	24.2	54.77	5	54.66	54.40	19.2	48,280	0.04%
2024/05/29	9	55.96	38	56.05	55.80	-29	48,366	-0.06%
2024/05/28	30.5	56.28	26.7	56.24	56.40	3.8	48,393	0.01%
2024/05/27	18.4	55.74	26.1	55.81	56.00	-7.7	47,940	-0.02%
2024/05/24	12.1	54.44	6	54.60	55.00	6.1	47,884	0.01%
2024/05/23	37.3	54.13	0	0.00	54.00	37.3	47,881	0.08%
2024/05/22	15	55.35	22.7	55.55	55.70	-7.7	48,095	-0.02%
2024/05/21	9.9	54.23	20.1	54.40	54.50	-10.2	48,281	-0.02%
2024/05/20	5.2	53.71	12	53.64	53.40	-6.9	48,296	-0.01%
2024/05/17	19	53.50	5	53.44	53.50	14	48,261	0.03%
2024/05/16	61.3	53.66	27	53.63	53.00	34.3	48,377	0.07%
2024/05/15	92.2	55.23	126.6	55.71	54.50	-34.4	48,175	-0.07%	大賣/
2024/05/14	126.5	58.39	55.2	57.97	59.00	71.3	48,292	0.15%	大買/
2024/05/13	19	56.66	11.2	56.87	56.80	7.8	47,778	0.02%
2024/05/10	21	54.62	38.7	56.44	57.00	-17.7	47,990	-0.04%
2024/05/09	26.1	54.35	26	54.52	54.60	0.1	47,504	0.00%
2024/05/08	46.1	54.91	37	54.76	54.40	9.1	47,922	0.02%
2024/05/07	7.1	52.37	13	52.78	52.80	-5.9	48,030	-0.01%
2024/05/06	11	52.42	4	52.68	52.40	7	48,531	0.01%
2024/05/03	10	52.21	7	52.86	52.00	3	49,269	0.01%
2024/05/02	10.1	52.31	10	52.38	52.50	0.1	50,453	0.00%
2024/04/30	4	53.33	3	53.33	53.10	1	51,801	0.00%
2024/04/29	13.2	53.86	11	53.99	53.80	2.2	54,286	0.00%
2024/04/26	3.2	53.48	9	53.70	53.30	-5.8	58,219	-0.01%
2024/04/25	4	53.50	3	53.37	53.20	1	59,561	0.00%
2024/04/24	19.7	53.90	17	54.04	54.30	2.7	59,688	0.00%
2024/04/23	13	51.52	29	51.83	51.40	-16	59,848	-0.03%
2024/04/22	23.1	51.71	15	52.05	50.80	8.1	60,044	0.01%
2024/04/19	22.1	53.03	31.5	53.28	53.00	-9.4	60,191	-0.02%
2024/04/18	16.1	53.72	8	53.93	53.70	8.1	60,271	0.01%
2024/04/17	10.2	54.13	6.1	54.07	54.10	4.1	60,515	0.01%
2024/04/16	39.4	54.33	24	54.29	53.90	15.4	60,897	0.03%
2024/04/15	25.2	56.36	16	56.45	56.00	9.1	61,158	0.01%
2024/04/12	10	57.86	17	57.78	57.40	-7	61,335	-0.01%
2024/04/11	6.2	57.83	2	58.05	58.00	4.2	61,743	0.01%
2024/04/10	12	58.03	10.5	58.09	57.80	1.6	61,910	0.00%
2024/04/09	20	58.09	6	58.23	57.80	14	62,145	0.02%
2024/04/08	25.7	58.55	7	58.63	58.30	18.7	62,575	0.03%
2024/04/03	43	58.96	65	59.26	59.20	-22	63,174	-0.03%
2024/04/02	18	59.03	41	58.84	59.00	-23	64,211	-0.04%
2024/04/01	80	59.13	93.1	59.13	58.80	-13.1	64,903	-0.02%
2024/03/29	229.1	60.53	241.7	60.25	59.70	-12.6	65,111	-0.02%	大買/大賣/
2024/03/28	58.4	57.95	64	58.33	58.50	-5.6	63,677	-0.01%
2024/03/27	24	58.06	61.3	58.20	58.70	-37.3	64,941	-0.06%
2024/03/26	158.9	57.78	100.5	58.28	57.30	58.4	67,153	0.09%	大買/
2024/03/25	152.1	59.27	89.2	59.30	59.00	62.9	68,852	0.09%	大買/
2024/03/22	210.1	60.05	273.9	60.56	61.10	-63.8	67,978	-0.09%	大買/大賣/
2024/03/21	12	55.24	26	55.87	56.20	-14	64,559	-0.02%
2024/03/20	32.1	55.61	1	56.20	54.30	31.1	70,266	0.04%
2024/03/19	13.1	55.82	15	56.07	56.10	-1.9	69,501	0.00%
2024/03/18	18	54.66	26	55.05	55.70	-8	68,858	-0.01%
2024/03/15	22	54.71	9	55.04	54.10	13	68,641	0.02%
2024/03/14	68	55.66	72.5	55.07	54.90	-4.5	68,074	-0.01%
2024/03/13	39	56.07	28	56.46	54.70	11	67,758	0.02%
2024/03/12	9.6	55.19	10	55.27	55.60	-0.5	66,957	0.00%
2024/03/11	30	55.40	27	55.12	54.90	3	67,023	0.00%
2024/03/08	15	54.66	18	54.87	54.20	-3	66,858	0.00%
2024/03/07	21.1	55.38	10.3	55.59	55.10	10.8	66,625	0.02%
2024/03/06	15.1	56.28	20.6	56.46	56.60	-5.6	66,404	-0.01%
2024/03/05	13.6	56.21	18.2	56.38	56.50	-4.6	67,155	-0.01%
2024/03/04	29	56.04	15	56.74	55.60	14	66,969	0.02%
2024/03/01	16.2	55.93	21.6	55.93	56.00	-5.4	66,771	-0.01%
2024/02/29	58.1	54.64	66.7	55.00	55.00	-8.6	66,756	-0.01%
2024/02/27	70	55.04	66.4	53.85	54.10	3.6	66,677	0.01%
2024/02/26	63.4	55.02	67.3	55.07	55.00	-4	66,400	-0.01%
2024/02/23	51	56.17	71	56.53	55.10	-20	66,815	-0.03%
2024/02/22	100.2	56.61	98.6	56.84	56.30	1.6	67,141	0.00%
2024/02/21	61.3	56.60	61	56.81	56.60	0.3	66,636	0.00%
2024/02/20	73	56.84	67	56.68	57.00	6	66,559	0.01%
2024/02/19	67.2	56.74	60.1	56.80	56.50	7.1	66,604	0.01%
2024/02/16	52	57.88	57	57.96	58.10	-5	66,459	-0.01%
2024/02/15	131.6	57.96	84.1	58.25	58.00	47.5	65,602	0.07%	大買/
2024/02/05	43	56.53	25.6	56.50	56.50	17.4	64,313	0.03%
2024/02/02	31	56.15	32	56.24	56.30	-1	63,794	0.00%
2024/02/01	29	54.68	35.2	54.98	55.30	-6.2	63,288	-0.01%
2024/01/31	41.1	55.29	41	55.40	54.90	0.1	63,318	0.00%
2024/01/30	46.1	55.96	46.9	56.04	56.10	-0.8	62,977	0.00%
2024/01/29	41.4	55.84	21.4	55.79	55.80	20	62,250	0.03%
2024/01/26	39.8	55.65	60.4	55.79	55.40	-20.6	61,744	-0.03%
2024/01/25	58.1	56.88	47.1	56.88	56.20	11.1	61,265	0.02%
2024/01/24	198	57.43	201	57.19	56.50	-3	60,233	0.00%	大買/大賣/
2024/01/23	87.8	56.71	119.6	56.68	57.20	-31.8	59,201	-0.05%	大賣/
2024/01/22	288.6	55.02	308.3	54.84	56.00	-19.7	57,007	-0.03%	大買/大賣/
2024/01/19	107	51.23	120.7	51.67	51.90	-13.7	53,081	-0.03%	大買/大賣/
2024/01/18	40.1	49.11	45	49.39	49.25	-4.9	51,791	-0.01%
2024/01/17	92.3	49.42	75	49.80	49.05	17.3	51,676	0.03%
2024/01/16	17.1	50.47	12	50.61	50.10	5.1	51,325	0.01%
2024/01/15	19	50.89	14	50.84	50.50	5	51,180	0.01%
2024/01/12	23	51.37	13.3	51.21	51.10	9.7	51,059	0.02%
2024/01/11	74.3	50.00	76.6	50.13	51.00	-2.3	50,796	0.00%
2024/01/10	66.3	49.76	74	49.93	49.05	-7.7	51,164	-0.02%
2024/01/09	61.3	51.06	43	51.97	50.20	18.3	51,011	0.04%
2024/01/08	36	51.66	64.1	51.83	51.20	-28.1	50,501	-0.06%
2024/01/05	58	51.24	35	51.73	50.80	23	50,575	0.05%
2024/01/04	13.2	50.59	15	50.89	51.00	-1.8	50,266	0.00%
2024/01/03	35.4	50.74	30.4	50.96	50.80	5	50,643	0.01%
2024/01/02	35	51.55	32.6	51.47	51.10	2.4	50,296	0.00%
2023/12/29	69.2	52.60	66.9	52.72	52.80	2.3	49,571	0.00%
2023/12/28	112.1	52.61	106	52.71	52.60	6.1	48,728	0.01%	大買/大賣/
2023/12/27	39	51.58	71.5	51.83	51.90	-32.4	47,463	-0.07%
2023/12/26	86.1	51.57	76	51.66	51.30	10.1	47,306	0.02%
2023/12/25	137.3	51.83	105.4	51.85	51.60	31.9	46,552	0.07%	大買/大賣/
2023/12/22	218	50.78	211.8	50.63	50.60	6.2	44,661	0.01%	大買/大賣/
2023/12/21	358.8	49.55	338.1	49.37	50.00	20.7	42,887	0.05%	大買/大賣/
2023/12/20	297	47.88	242.4	47.60	49.00	54.6	40,136	0.14%	大買/大賣/
2023/12/19	62.6	45.73	54.1	46.35	45.05	8.6	37,140	0.02%
2023/12/18	70.9	47.09	100.3	46.92	46.65	-29.4	36,202	-0.08%
2023/12/15	646.4	51.71	513.2	52.25	48.40	133.2	34,823	0.38%	大買/大賣/鉅額交易
2023/12/14	4	51.70	15.1	51.70	51.70	-11.1	28,816	-0.04%
2023/12/13	0	0.00	12	47.00	47.00	-12	28,862	-0.04%
2023/12/12	2	42.63	43	42.61	42.75	-41	28,910	-0.14%
2023/12/11	9	42.43	13	42.62	42.45	-4	28,988	-0.01%
2023/12/08	10	42.58	5	42.67	42.30	5	29,031	0.02%
2023/12/07	0	0.00	1	41.80	41.70	-1	29,074	0.00%
2023/12/06	10.2	41.77	12	41.61	41.50	-1.8	29,570	-0.01%
2023/12/05	51	40.77	26	40.68	40.70	25	29,603	0.08%
2023/12/04	4.3	41.89	7	41.81	41.60	-2.7	29,667	-0.01%
2023/12/01	8	41.93	6	42.07	41.95	2	30,018	0.01%
2023/11/30	13	41.73	11	41.82	42.40	2	30,138	0.01%
2023/11/29	23	41.89	24	41.71	41.60	-1	29,278	0.00%
2023/11/28	13	41.29	14	41.44	41.65	-1	29,644	0.00%
2023/11/27	9.1	40.85	3	41.05	40.85	6.1	30,121	0.02%
2023/11/24	5	41.72	0	41.85	41.80	5	30,133	0.02%
2023/11/23	22	42.39	16	42.53	42.10	6	30,282	0.02%
2023/11/22	48.1	42.51	30	43.06	42.35	18.1	30,547	0.06%
2023/11/21	49.1	43.93	51.1	43.96	44.00	-1.9	30,794	-0.01%
2023/11/20	26	41.80	26	41.93	42.15	0	31,088	0.00%
2023/11/17	16	42.84	16	42.82	42.65	0	31,104	0.00%
2023/11/16	54.2	43.64	88	43.44	43.05	-33.8	31,872	-0.11%
2023/11/15	52	42.95	7	43.63	42.70	45	32,226	0.14%
2023/11/14	36	43.29	34	43.56	43.40	2	33,091	0.01%
2023/11/13	25	43.65	23	43.45	43.55	2	34,516	0.01%
2023/11/10	9	42.42	10	42.53	42.50	-1	35,548	0.00%
2023/11/09	19	42.76	39	42.73	42.65	-20	36,700	-0.05%
2023/11/08	93	43.55	94	43.69	43.20	-1	38,185	0.00%
2023/11/07	27	41.87	28	41.70	42.00	-1	38,708	0.00%
2023/11/06	7	42.41	15	42.50	42.20	-8	39,818	-0.02%
2023/11/03	16.1	41.71	9	41.46	41.50	7.1	40,818	0.02%
2023/11/02	13	42.13	15	41.76	41.75	-2	43,217	0.00%
2023/11/01	0	0.00	8	40.52	40.70	-8	44,417	-0.02%
2023/10/31	9.2	41.67	109	41.01	40.20	-99.8	46,049	-0.22%	大賣/
2023/10/30	3.1	41.98	1	42.05	41.90	2.1	46,089	0.00%
2023/10/27	0	0.00	7	43.01	42.95	-7	46,194	-0.02%
2023/10/26	6.1	43.62	0	0.00	43.00	6.1	46,717	0.01%
2023/10/25	1	44.21	1	44.20	43.95	0	47,083	0.00%
2023/10/24	2	43.55	8	44.09	44.60	-6	47,368	-0.01%
2023/10/23	1	43.80	1.1	43.93	43.45	-0.1	47,566	0.00%
2023/10/20	4.3	42.90	12.1	43.81	43.65	-7.8	48,120	-0.02%
2023/10/19	21.2	43.67	6	43.44	43.45	15.2	48,500	0.03%
2023/10/18	26.1	44.55	19	44.01	44.50	7.1	48,672	0.01%
2023/10/17	4.1	45.54	8.8	45.34	44.95	-4.7	48,432	-0.01%
2023/10/16	9.2	46.59	8	46.34	46.20	1.2	52,411	0.00%
2023/10/13	27.2	47.29	34	46.76	47.35	-6.8	56,858	-0.01%
2023/10/12	19.2	48.26	16	48.06	48.25	3.2	57,896	0.01%
2023/10/11	17.7	50.30	12	49.84	48.10	5.7	61,021	0.01%
2023/10/06	0	0.00	9	51.10	51.10	-9	62,855	-0.01%
2023/10/05	4	50.53	4	50.70	50.80	0	65,797	0.00%
2023/10/04	8.1	49.71	4	49.53	50.10	4	67,357	0.01%
2023/10/03	22.1	51.00	30	51.86	50.60	-7.9	67,729	-0.01%
2023/10/02	92	52.25	73	52.41	52.20	19	68,251	0.03%
2023/09/28	6	49.22	5	50.18	49.00	1	68,352	0.00%
2023/09/27	4	48.60	4	48.80	48.85	0	69,479	0.00%
2023/09/26	7	49.31	5	48.66	48.70	2	72,260	0.00%
2023/09/25	1	49.30	6	49.38	49.45	-5	73,332	-0.01%
2023/09/22	11	49.12	7	48.21	49.35	4	73,654	0.01%
2023/09/21	13	48.10	7	47.90	48.30	6	73,761	0.01%
2023/09/20	10	48.92	10	49.22	48.50	0	73,935	0.00%
2023/09/19	18.4	49.07	16	49.34	48.50	2.4	74,044	0.00%
2023/09/18	18.2	49.99	11	50.06	49.65	7.2	74,353	0.01%
2023/09/15	9	51.63	7	51.94	52.10	2	75,217	0.00%
2023/09/14	15	52.30	7	52.20	52.10	8	75,876	0.01%
2023/09/13	8.1	51.15	3.2	50.89	51.00	4.9	76,812	0.01%
2023/09/12	7	51.50	6	51.70	51.30	1	78,697	0.00%
2023/09/11	13.4	52.53	21.5	51.96	52.10	-8.1	80,801	-0.01%
2023/09/08	7.1	54.31	14.2	54.17	54.00	-7.1	83,063	-0.01%
2023/09/07	25.1	55.14	18	55.16	54.80	7.1	84,842	0.01%
2023/09/06	74	56.59	59	56.98	56.60	15	85,170	0.02%
2023/09/05	31	55.17	27	55.06	55.90	4	85,974	0.00%
2023/09/04	13	54.17	15	54.29	54.70	-2	85,837	0.00%
2023/09/01	22.1	54.73	11	53.91	53.60	11.1	85,883	0.01%
2023/08/31	12	54.05	5	54.97	56.40	7	85,586	0.01%
2023/08/30	123	55.04	122.4	54.68	54.60	0.6	85,125	0.00%	大買/大賣/
2023/08/29	53	54.42	55.4	54.67	54.60	-2.4	85,733	0.00%
2023/08/28	25	55.01	32	55.15	54.50	-7	85,958	-0.01%
2023/08/25	167.2	56.06	158	55.75	55.80	9.2	86,562	0.01%	大買/大賣/
2023/08/24	165	61.34	55.3	60.25	58.60	109.7	87,756	0.13%	大買/鉅額交易
2023/08/23	61	59.06	66	59.16	59.20	-5	87,011	-0.01%
2023/08/22	99	58.55	103	58.71	58.20	-4	87,524	0.00%	大賣/
2023/08/21	53	58.35	56.5	58.22	57.90	-3.5	87,458	0.00%
2023/08/18	246.1	57.21	237	57.57	57.00	9.1	86,941	0.01%	大買/大賣/
2023/08/17	170.3	58.47	183	58.71	59.50	-12.7	85,817	-0.01%	大買/大賣/
2023/08/16	119	55.85	102	56.46	58.00	17	84,487	0.02%	大買/大賣/
2023/08/15	92	55.52	88	55.35	54.60	4	83,213	0.00%
2023/08/14	63.4	54.41	66	54.85	53.10	-2.7	82,167	0.00%
2023/08/11	177	58.60	169.3	58.63	57.50	7.7	80,782	0.01%	大買/大賣/
2023/08/10	171.4	56.83	171	56.43	57.50	0.4	80,145	0.00%	大買/大賣/
2023/08/09	68	60.09	74.5	60.04	59.50	-6.5	79,227	-0.01%
2023/08/08	352.1	61.46	354.7	60.94	60.90	-2.6	78,243	0.00%	大買/大賣/
2023/08/07	206.8	61.91	206	62.15	63.80	0.8	75,718	0.00%	大買/大賣/
2023/08/04	94	57.18	48	57.90	58.00	46	74,143	0.06%
2023/08/02	32	60.72	27.1	59.38	58.90	4.9	72,302	0.01%
2023/08/01	12.2	63.80	29	62.31	64.10	-16.9	71,804	-0.02%
2023/07/31	26.6	66.60	48.1	67.27	63.70	-21.6	71,306	-0.03%
2023/07/28	27.3	66.37	31	66.44	69.90	-3.7	70,716	-0.01%
2023/07/27	16.6	69.93	40.1	70.45	68.10	-23.5	70,096	-0.03%
2023/07/26	27	70.41	12	70.69	70.00	15	69,645	0.02%
2023/07/25	37.2	72.96	29.1	72.95	72.00	8.1	69,272	0.01%
2023/07/24	68	69.32	50.2	69.52	70.20	17.8	68,595	0.03%
2023/07/21	33	62.99	37.1	64.04	67.00	-4.1	67,841	-0.01%
2023/07/20	39.2	61.69	92.2	61.48	62.30	-53	67,291	-0.08%
2023/07/19	362.1	66.78	340.2	66.68	63.60	21.9	66,682	0.03%	大買/大賣/
2023/07/18	369.4	63.92	445	64.21	65.50	-75.6	62,257	-0.12%	大買/大賣/
2023/07/17	68	59.95	86.1	60.03	61.30	-18.1	57,471	-0.03%
2023/07/14	270.1	54.92	157.4	54.48	55.80	112.7	56,001	0.20%	大買/大賣/鉅額交易
2023/07/13	153.1	50.93	161	50.99	50.80	-7.9	52,594	-0.02%	大買/大賣/
2023/07/12	321.3	47.91	328.6	47.92	47.60	-7.3	49,977	-0.01%	大買/大賣/
2023/07/11	117	46.45	123.1	46.20	47.25	-6	47,003	-0.01%	大買/大賣/
2023/07/10	30	44.86	25.5	44.81	44.40	4.5	45,407	0.01%
2023/07/07	59.5	45.11	42	45.27	44.60	17.5	44,877	0.04%
2023/07/06	217.5	45.21	238	45.20	44.70	-20.5	44,048	-0.05%	大買/大賣/
2023/07/05	130	45.67	109.5	45.94	45.20	20.5	43,005	0.05%	大買/大賣/
2023/07/04	169.9	46.18	163.5	46.24	47.15	6.4	41,826	0.02%	大買/大賣/
2023/07/03	113	44.85	102.1	44.86	44.15	11	39,339	0.03%	大買/大賣/
2023/06/30	82	43.12	86	43.20	43.20	-4	38,238	-0.01%
2023/06/29	32	42.95	42	43.15	43.15	-10	37,877	-0.03%
2023/06/28	33	43.51	42.2	43.17	42.70	-9.2	37,617	-0.02%
2023/06/27	15	43.26	16	43.36	42.90	-1	37,121	0.00%
2023/06/26	58	44.31	59.1	44.35	44.35	-1.1	36,726	0.00%
2023/06/21	115	44.57	125	44.43	44.75	-10	36,181	-0.03%	大買/大賣/
2023/06/20	90	43.20	77.1	43.30	43.10	13	35,260	0.04%
2023/06/19	125	44.45	126.2	44.84	44.10	-1.2	34,319	0.00%	大買/大賣/
2023/06/16	103.1	46.03	123	46.36	45.50	-19.9	33,315	-0.06%	大買/大賣/
2023/06/15	181	44.79	160.6	45.17	46.00	20.4	31,181	0.07%	大買/大賣/
2023/06/14	434.6	42.70	380.3	42.93	42.95	54.3	28,940	0.19%	大買/大賣/
2023/06/13	177.2	39.13	194.1	39.86	40.60	-16.9	26,175	-0.06%	大買/大賣/
2023/06/12	8.3	38.29	7	37.59	36.95	1.3	24,184	0.01%
2023/06/09	57	38.13	53.1	38.38	38.65	4	23,616	0.02%
2023/06/08	2	37.05	63	36.88	36.40	-61	22,474	-0.27%
2023/06/07	89.8	36.74	20	36.65	36.75	69.8	22,362	0.31%
2023/06/06	11	35.83	11.2	36.09	36.20	-0.2	22,047	0.00%
2023/06/05	7	36.18	7	36.27	36.25	0	21,671	0.00%
2023/06/02	134	36.88	159	36.35	36.25	-25	21,387	-0.12%	大買/大賣/
2023/06/01	81	35.73	16.1	35.96	35.55	65	20,473	0.32%
2023/05/31	40	36.64	19	36.98	36.85	21	19,836	0.11%
2023/05/30	189	37.69	185	38.03	37.70	4	18,765	0.02%	大買/大賣/
2023/05/29	82	37.28	107.8	36.30	37.50	-25.8	16,715	-0.15%	大賣/
2023/05/26	97	33.68	75	33.85	34.10	22	15,970	0.14%
2023/05/25	62	32.68	59.1	32.87	33.25	2.9	14,823	0.02%
2023/05/24	1	30.50	0	0.00	30.85	1	13,858	0.01%
2023/05/23	0	0.00	1	30.80	31.00	-1	13,517	-0.01%
2023/05/22	5	30.59	1.1	30.57	30.55	4	13,328	0.03%
2023/05/19	0	0.00	2	31.43	31.45	-2	13,051	-0.02%
2023/05/18	1	30.30	1.1	30.50	30.55	-0.1	12,907	0.00%
2023/05/17	5	30.06	5.2	30.49	30.45	-0.2	12,691	0.00%
2023/05/16	11.1	29.79	15.1	30.41	30.80	-4	12,377	-0.03%
2023/05/15	8.2	30.74	5	30.79	30.95	3.2	11,959	0.03%
2023/05/12	13	32.82	12	32.47	32.75	1	11,532	0.01%
2023/05/11	3	32.12	4	32.28	32.25	-1	11,303	-0.01%
2023/05/10	3.1	31.68	1	31.85	31.75	2.1	11,233	0.02%
2023/05/08	1	32.70	3	32.72	32.75	-2	11,238	-0.02%
2023/05/05	1.1	31.85	0	0.00	32.10	1.1	11,164	0.01%
2023/05/04	1.2	32.24	1	32.25	32.35	0.2	11,200	0.00%
2023/05/03	1	32.65	0	0.00	32.85	1	11,141	0.01%
2023/05/02	1	32.90	2	32.85	33.05	-1	11,248	-0.01%
2023/04/28	0	0.00	1	33.10	33.10	-1	11,367	-0.01%
2023/04/27	15.3	32.48	85	32.77	32.95	-69.8	11,262	-0.62%
2023/04/26	0	0.00	1	32.10	32.15	-1	11,143	-0.01%
2023/04/25	3.5	32.12	2.1	32.37	31.70	1.4	11,027	0.01%
2023/04/24	3	32.70	2.1	32.60	33.15	0.9	10,974	0.01%
2023/04/21	3	32.32	3.1	32.33	32.40	-0.1	10,852	0.00%
2023/04/20	1	32.40	0	0.00	32.40	1	10,731	0.01%
2023/04/19	3.7	32.85	8.1	33.02	32.50	-4.4	10,702	-0.04%
2023/04/18	0	0.00	4	31.94	32.20	-4	10,416	-0.04%
2023/04/17	3.3	31.66	4	31.55	31.70	-0.7	10,260	-0.01%
2023/04/14	24.4	31.92	23	31.85	31.60	1.4	10,164	0.01%
2023/04/13	3.2	32.32	1	32.60	32.35	2.2	9,986	0.02%
2023/04/12	0.5	32.40	2	32.50	32.80	-1.5	9,851	-0.02%
2023/04/11	2	32.73	4	32.90	32.70	-2	9,721	-0.02%
2023/04/10	4	32.08	6	31.92	32.40	-2	9,573	-0.02%
2023/04/07	13	32.05	16	32.93	31.50	-3	9,433	-0.03%
2023/04/06	7	32.94	2.6	33.52	33.90	4.4	9,086	0.05%
2023/03/31	1	31.90	1	31.85	31.95	0	8,699	0.00%
2023/03/30	2	31.55	3.1	31.39	31.80	-1.1	8,866	-0.01%
2023/03/29	6	30.70	26	30.87	31.10	-20	9,034	-0.22%
2023/03/28	3	30.77	1	30.50	30.95	2	9,280	0.02%
2023/03/24	56	30.73	55	30.75	30.75	1	9,992	0.01%
2023/03/23	1	30.80	12	30.70	31.15	-11	9,873	-0.11%
2023/03/22	3	29.93	0.6	30.01	30.20	2.4	9,624	0.03%
2023/03/21	1.1	29.21	0.1	28.60	29.40	1	9,451	0.01%
2023/03/20	2	28.45	0	0.00	28.55	2	9,251	0.02%
2023/03/17	13	28.10	14.1	28.00	28.15	-1.1	9,191	-0.01%
2023/03/16	0	0.00	1	27.80	28.00	-1	8,909	-0.01%
2023/03/14	2	27.15	1	27.40	27.15	1	8,709	0.01%
2023/03/13	0	0.00	2.2	27.27	27.35	-2.2	8,704	-0.03%
2023/03/10	1	27.05	0	0.00	27.05	1	8,648	0.01%
2023/03/09	3	26.90	3	26.92	27.00	0	8,757	0.00%
2023/03/08	1	27.10	0	0.00	27.20	1	9,363	0.01%
2023/03/06	0	0.00	5	27.09	27.15	-5	9,643	-0.05%
2023/03/03	1	26.85	0	0.00	26.70	1	9,687	0.01%
2023/03/02	0.1	26.65	0	0.00	26.75	0.1	9,839	0.00%
2023/03/01	1	26.90	10	26.95	26.95	-9	9,858	-0.09%
2023/02/24	0.1	26.50	0	0.00	26.60	0.1	9,986	0.00%
2023/02/23	0	0.00	1	26.85	26.80	-1	10,027	-0.01%
2023/02/22	0	0.00	3	26.37	26.80	-3	10,049	-0.03%
2023/02/20	0	0.00	3	26.55	26.65	-3	10,176	-0.03%
2023/02/16	0	0.00	3	26.40	26.25	-3	10,728	-0.03%
2023/02/15	0	0.00	0.8	26.00	26.10	-0.8	10,693	-0.01%
2023/02/09	0	0.00	1	25.85	25.80	-1	10,605	-0.01%
2023/02/08	6.3	26.02	0	0.00	25.95	6.3	10,590	0.06%
2023/02/07	0.3	25.75	0	0.00	25.90	0.3	10,605	0.00%
2023/02/06	1	25.70	1	25.70	25.65	0	10,592	0.00%
2023/02/03	0.3	25.65	2	25.60	25.65	-1.8	10,494	-0.02%
2023/02/02	2	25.40	2	25.60	25.45	0	10,576	0.00%
2023/02/01	0	0.00	1	25.45	25.50	-1	10,504	-0.01%
2023/01/31	6.3	25.39	2	25.60	25.25	4.3	10,513	0.04%
2023/01/16	1	26.00	0	0.00	26.00	1	10,319	0.01%
2023/01/13	0	0.00	1	25.90	25.90	-1	10,331	-0.01%
2023/01/12	2.1	25.67	0	0.00	25.60	2.1	10,624	0.02%
2023/01/11	0	0.00	2.1	26.25	26.20	-2.1	10,671	-0.02%
2023/01/09	0	0.00	11	26.34	26.50	-11	10,913	-0.10%
2023/01/06	0	0.00	0.2	26.05	26.10	-0.2	10,897	0.00%
2023/01/03	0	0.00	1.3	26.26	26.10	-1.3	11,294	-0.01%
2022/12/30	0	0.00	1	26.30	26.25	-1	11,283	-0.01%
2022/12/29	0	0.00	7	26.11	26.10	-7	11,293	-0.06%
2022/12/27	0	0.00	2	26.15	26.15	-2	11,317	-0.02%
2022/12/22	0	0.00	2	25.85	25.95	-2	11,717	-0.02%
2022/12/21	0	0.00	1	25.70	25.75	-1	11,571	-0.01%
2022/12/20	0	0.00	1	25.70	25.65	-1	11,263	-0.01%
2022/12/19	1.3	25.42	5	25.74	25.85	-3.8	11,060	-0.03%
2022/12/15	3.7	25.06	2	25.05	25.10	1.7	10,187	0.02%
2022/12/14	0.3	24.95	0	0.00	25.15	0.3	10,184	0.00%
2022/12/13	0	0.00	3	24.80	24.70	-3	10,160	-0.03%
2022/12/12	0	0.00	1	24.50	24.80	-1	10,099	-0.01%
2022/12/07	2	24.08	2	24.33	24.25	0	10,225	0.00%
2022/12/06	0	0.00	1	24.35	24.35	-1	10,168	-0.01%
2022/12/05	2	23.75	4	23.88	24.20	-2	10,140	-0.02%
2022/12/01	5	24.41	1	24.20	24.20	4	10,069	0.04%
2022/11/30	1.2	24.44	2	24.80	24.80	-0.8	9,912	-0.01%
2022/11/29	0.4	24.14	0	0.00	24.70	0.4	9,347	0.00%
2022/11/28	0	0.00	1	24.40	24.40	-1	9,318	-0.01%
2022/11/25	4	23.75	2	24.00	24.00	2	9,430	0.02%
2022/11/24	0.4	23.60	4	24.40	24.40	-3.6	9,410	-0.04%
2022/11/23	1	23.40	0	0.00	23.40	1	9,562	0.01%
2022/11/22	4	23.63	1	23.55	23.50	3	9,674	0.03%
2022/11/21	2	24.60	0	0.00	24.50	2	9,440	0.02%
2022/11/18	0	0.00	3	25.00	25.00	-3	9,440	-0.03%
2022/11/15	0	0.00	6	25.59	25.75	-6	9,458	-0.06%
2022/11/14	0	0.00	14	25.51	25.70	-14	9,372	-0.15%
2022/11/11	0	0.00	1	24.15	24.10	-1	8,895	-0.01%
2022/11/09	0.3	24.03	0	0.00	23.95	0.3	8,946	0.00%
2022/11/08	0	0.00	1	23.90	24.00	-1	8,999	-0.01%
2022/11/04	20	23.40	20	23.50	23.65	0	9,049	0.00%
2022/11/03	9	23.50	9	23.60	23.40	0	9,079	0.00%
2022/11/02	40	23.90	41.5	23.99	23.85	-1.5	9,070	-0.02%
2022/11/01	2.1	23.99	2	23.90	24.10	0.1	9,047	0.00%
2022/10/31	1	23.70	1	23.95	24.40	0	9,057	0.00%
2022/10/28	1	23.40	1	23.40	23.50	0	8,978	0.00%
2022/10/27	0	0.00	4	23.68	23.55	-4	9,008	-0.04%
2022/10/26	1.1	23.17	7	23.49	23.50	-5.9	8,992	-0.07%
2022/10/25	4	23.00	4	23.05	23.45	0	8,981	0.00%
2022/10/24	1	23.05	0.4	23.00	23.10	0.6	8,957	0.01%
2022/10/21	13	22.85	13	23.15	22.85	0	8,941	0.00%
2022/10/20	0	0.00	1	23.05	23.50	-1	8,949	-0.01%
2022/10/19	3	22.45	0	0.00	22.65	3	8,683	0.03%
2022/10/18	5.2	22.63	0	0.00	22.75	5.2	8,572	0.06%
2022/10/17	32.1	23.18	30	23.23	23.15	2.1	8,428	0.02%
2022/10/14	1	23.35	1	23.15	23.15	0	8,328	0.00%
2022/10/12	0	0.00	1	23.15	23.25	-1	8,198	-0.01%
2022/10/11	0	0.00	1	23.00	22.85	-1	8,228	-0.01%
2022/10/06	0.3	23.00	0	0.00	22.85	0.3	8,378	0.00%
2022/10/05	1	23.20	5	23.20	22.85	-4	8,514	-0.05%
2022/10/04	0	0.00	1	23.10	23.05	-1	8,562	-0.01%
2022/10/03	62	22.79	62	22.87	22.70	0	8,622	0.00%
2022/09/28	1	22.65	0	0.00	22.85	1	8,323	0.01%
2022/09/26	0.1	22.75	0	0.00	22.55	0.1	8,126	0.00%
2022/09/19	0	0.00	1	22.85	23.00	-1	7,832	-0.01%
2022/09/16	20	22.95	20	22.95	22.90	0	7,787	0.00%
2022/09/13	1	23.35	0	0.00	23.50	1	7,883	0.01%
2022/09/12	14	23.44	7	23.55	23.35	7	8,073	0.09%
2022/09/08	0	0.00	9	23.38	23.50	-9	8,254	-0.11%
2022/09/07	0	0.00	2	22.78	22.80	-2	8,205	-0.02%
2022/09/06	4	22.88	0	0.00	22.85	4	8,203	0.05%
2022/09/01	23.1	22.79	21	22.90	22.75	2.1	8,075	0.03%
2022/08/30	6	22.86	0	0.00	23.00	6	7,752	0.08%
2022/08/29	3.1	23.25	2	23.20	23.20	1.1	7,534	0.01%
2022/08/25	4	23.71	0	0.00	23.80	4	7,436	0.05%
2022/08/24	0.1	23.85	0	0.00	24.05	0.1	7,420	0.00%
2022/08/18	4	24.01	0	0.00	23.95	4	8,087	0.05%
2022/08/16	102	24.11	100	24.28	24.15	2	8,097	0.02%	大買/
2022/08/15	10	24.10	15	24.16	24.15	-5	8,052	-0.06%
2022/08/12	0.1	24.65	0	0.00	24.50	0.1	8,025	0.00%
2022/08/10	50	24.30	50	24.46	24.20	0	8,062	0.00%
2022/08/05	30	24.23	30	24.33	24.15	0	8,425	0.00%
2022/08/04	0	0.00	1.2	24.00	24.05	-1.2	8,463	-0.01%
2022/08/03	0	0.00	2	24.00	24.10	-2	8,533	-0.02%
2022/08/02	0	0.00	1	23.85	23.75	-1	8,602	-0.01%
2022/08/01	20	23.80	20	23.85	23.70	0	8,645	0.00%
2022/07/27	1	23.15	0	0.00	23.40	1	8,692	0.01%
2022/07/25	0	0.00	2	23.30	23.30	-2	8,689	-0.02%
2022/07/22	2	22.90	0	0.00	22.95	2	8,714	0.02%
2022/07/21	2	22.55	9	22.74	22.75	-7	8,727	-0.08%
2022/07/20	3	22.67	0	0.00	22.55	3	8,704	0.03%
2022/07/19	7	22.15	4	22.20	22.40	3	8,748	0.03%
2022/07/18	4	22.15	0	0.00	22.20	4	8,777	0.05%
2022/07/15	1	22.35	0	0.00	22.45	1	8,674	0.01%
2022/07/14	6	22.76	3	22.80	22.70	3	8,603	0.03%
2022/07/13	22	24.00	24	24.00	24.00	-2	8,414	-0.02%
2022/07/12	58	23.52	58	23.70	23.70	0	8,238	0.00%
2022/07/11	57	24.17	58	24.28	24.10	-1	8,148	-0.01%
2022/07/07	1	24.10	0	0.00	24.00	1	8,154	0.01%
2022/07/06	15.2	24.37	15	24.40	24.10	0.2	8,154	0.00%
2022/07/05	35	24.74	35	24.83	24.75	0	8,155	0.00%
2022/07/04	36	24.66	36	24.76	24.65	0	8,187	0.00%
2022/07/01	20	24.80	20	24.85	24.75	0	8,255	0.00%
2022/06/30	0	25.00	0	0.00	25.15	0	8,240	0.00%
2022/06/29	40	25.27	40	25.38	25.25	0	8,166	0.00%
2022/06/28	0	0.00	1	25.45	25.45	-1	8,194	-0.01%
2022/06/27	0.6	25.35	0	0.00	25.40	0.6	8,268	0.01%
2022/06/20	70	24.76	70	24.75	24.70	0	7,981	0.00%
2022/06/15	7	25.39	6	25.60	25.30	1	7,760	0.01%
2022/06/14	1	25.70	0	0.00	25.85	1	7,779	0.01%
2022/06/13	80	25.32	80	25.56	25.45	0	7,832	0.00%
2022/05/20	1	25.95	0	0.00	25.95	1	7,256	0.01%
2022/05/18	107	26.17	111	26.25	26.20	-4	7,176	-0.06%	大買/大賣/
2022/05/17	95	26.27	112.1	25.98	26.00	-17.1	7,112	-0.24%	大賣/
2022/05/16	0	0.00	35	26.21	26.45	-35	7,037	-0.50%
2022/05/13	155	25.43	157	25.54	25.40	-2	6,855	-0.03%	大買/大賣/
2022/05/11	168	25.48	168	25.57	25.80	0	6,751	0.00%	大買/大賣/
2022/05/10	78	25.55	78	25.70	25.85	0	6,680	0.00%
2022/05/09	0	0.00	10	25.90	25.85	-10	6,614	-0.15%
2022/05/06	72	25.75	72	25.83	25.80	0	6,552	0.00%
2022/05/05	0	0.00	14	25.66	25.90	-14	6,538	-0.21%
2022/05/04	30	25.53	32	25.61	25.60	-2	6,533	-0.03%
2022/05/03	201	25.26	201	25.34	25.35	0	6,571	0.00%	大買/大賣/
2022/04/29	6	25.10	0	0.00	25.40	6	6,646	0.09%
2022/04/27	0	0.00	2	25.10	24.90	-2	6,792	-0.03%
2022/04/25	120	24.67	120	24.85	24.80	0	6,759	0.00%	大買/大賣/
2022/04/22	0	25.10	0	0.00	25.10	0	6,722	0.00%
2022/04/20	5	25.35	0	0.00	25.20	5	6,729	0.07%
2022/04/15	0	0.00	1	25.35	25.35	-1	6,690	-0.01%
2022/04/14	6	25.40	2.2	25.47	25.55	3.8	6,686	0.06%
2022/04/13	0	0.00	2	25.20	25.40	-2	6,670	-0.03%
2022/04/12	4	24.83	4.7	24.99	24.80	-0.7	6,648	-0.01%
2022/04/08	70	24.85	70	24.84	24.80	0	6,484	0.00%
2022/04/07	47.1	24.68	47	24.79	24.55	0.1	6,430	0.00%
2022/04/06	2.1	24.56	5	24.89	24.90	-2.9	6,304	-0.05%
2022/04/01	12	24.77	10	24.80	24.85	2	6,233	0.03%
2022/03/31	2	24.75	0	0.00	24.70	2	6,190	0.03%
2022/03/30	6	24.78	6	24.78	24.80	0	6,112	0.00%
2022/03/29	5	24.90	0	0.00	24.85	5	6,077	0.08%
2022/03/28	2.1	24.90	2	25.05	25.10	0.1	6,060	0.00%
2022/03/25	3	24.95	1	25.30	25.30	2	6,098	0.03%
2022/03/24	3	25.05	0	0.00	25.00	3	6,213	0.05%
2022/03/23	2	25.00	0	0.00	25.05	2	6,337	0.03%
2022/03/22	2	24.95	2	25.10	25.00	0	6,329	0.00%
2022/03/21	1	25.05	21	25.11	25.20	-20	6,285	-0.32%
2022/03/18	0	0.00	10	25.05	25.00	-10	6,271	-0.16%
2022/03/17	1.1	25.05	0	0.00	25.05	1.1	6,080	0.02%
2022/03/16	12.5	24.66	2	24.88	25.05	10.5	6,044	0.17%
2022/03/15	1	24.95	0	0.00	25.05	1	5,951	0.02%
2022/03/14	1	25.15	0	0.00	25.10	1	6,010	0.02%
2022/03/11	1	25.10	0	0.00	25.15	1	6,074	0.02%
2022/03/08	33	24.68	0	0.00	24.65	33	6,565	0.50%
2022/03/04	6	25.37	0	0.00	25.30	6	6,550	0.09%
2022/03/01	2	25.73	42	25.80	25.95	-40	6,516	-0.61%
2022/02/25	0	0.00	4	25.70	25.65	-4	6,476	-0.06%
2022/02/24	11	25.55	30	25.60	25.45	-19	6,424	-0.30%
2022/02/23	0	0.00	20	25.98	25.80	-20	6,320	-0.32%
2022/02/22	0	0.00	17	25.59	25.95	-17	6,313	-0.27%
2022/02/18	0	0.00	3	25.75	25.70	-3	6,347	-0.05%
2022/02/14	2	25.35	0	0.00	25.40	2	6,546	0.03%
2022/02/11	2	25.80	0	0.00	25.80	2	6,549	0.03%
2022/02/10	2	25.75	1	25.85	25.90	1	6,598	0.02%
2022/02/09	1	25.70	5	25.65	25.85	-4	6,591	-0.06%
2022/02/08	11	25.55	0	0.00	25.50	11	6,565	0.17%
2022/01/25	0	0.00	2	25.25	25.45	-2	6,548	-0.03%
2022/01/24	1.2	25.44	0	0.00	25.45	1.2	6,480	0.02%
2022/01/21	0	25.20	46	25.38	25.15	-46	6,444	-0.71%
2022/01/20	0	0.00	2	25.45	25.45	-2	6,241	-0.03%
2022/01/19	10	25.25	0	0.00	25.15	10	6,277	0.16%
2022/01/18	0	0.00	7	25.26	25.15	-7	6,291	-0.11%
2022/01/17	2	24.90	0	0.00	24.95	2	6,308	0.03%
2022/01/14	5	25.01	0	0.00	25.00	5	6,525	0.08%
2022/01/13	1	25.20	0	0.00	25.40	1	6,619	0.02%
2022/01/12	0	0.00	30	25.16	25.20	-30	6,710	-0.45%
2022/01/11	5	25.25	0	0.00	25.25	5	6,826	0.07%
2022/01/10	0	0.00	4	25.11	25.45	-4	6,862	-0.06%
2022/01/07	1	25.00	2	25.18	24.95	-1	6,894	-0.01%
2022/01/06	0	0.00	2	25.05	25.10	-2	6,892	-0.03%
2022/01/05	48	24.85	12	24.78	24.75	36	6,948	0.52%
2022/01/03	0	0.00	1	25.10	25.00	-1	7,311	-0.01%
2021/12/30	4	24.98	0	0.00	24.95	4	7,612	0.05%
2021/12/29	0	0.00	1	24.95	25.05	-1	7,851	-0.01%
2021/12/28	1	24.95	0	0.00	25.00	1	7,923	0.01%
2021/12/27	0	0.00	2	25.00	25.00	-2	8,077	-0.02%
2021/12/22	10	24.85	5	24.80	24.90	5	8,529	0.06%
2021/12/21	1	24.85	48.1	24.94	24.95	-47.1	8,708	-0.54%
2021/12/20	43	24.79	14	24.82	24.95	29	8,879	0.33%
2021/12/17	11	25.24	20	25.23	25.30	-9	8,975	-0.10%
2021/12/15	10	25.35	0	0.00	25.30	10	9,408	0.11%
2021/12/13	0	0.00	30	25.60	25.70	-30	9,548	-0.31%
2021/12/10	30	25.53	0.1	25.55	25.55	29.9	9,639	0.31%
2021/12/03	0	0.00	3	25.40	25.65	-3	9,526	-0.03%
2021/12/02	32	25.51	10	25.60	25.55	22	9,556	0.23%
2021/12/01	0	0.00	1	26.25	26.25	-1	9,249	-0.01%
2021/11/30	5	26.40	11	26.39	25.80	-6	9,270	-0.06%
2021/11/29	0	0.00	20	25.95	26.05	-20	9,038	-0.22%
2021/11/26	17.2	25.75	0	0.00	25.80	17.2	9,017	0.19%
2021/11/24	0	0.00	10	26.00	25.95	-10	9,098	-0.11%
2021/11/23	20	25.80	5	25.80	25.80	15	9,094	0.16%
2021/11/22	2	26.08	1	26.10	26.10	1	9,070	0.01%
2021/11/19	20	26.10	13	26.11	26.10	7	9,093	0.08%
2021/11/18	27	26.47	10	26.30	26.45	17	9,151	0.19%
2021/11/17	1	26.75	0	0.00	26.85	1	9,175	0.01%
2021/11/16	0	0.00	41	26.96	27.00	-41	9,197	-0.45%
2021/11/15	0	0.00	2	26.60	26.65	-2	9,150	-0.02%
2021/11/11	10	26.30	0	0.00	26.40	10	9,300	0.11%
2021/11/10	30	26.00	30	26.15	26.35	0	9,346	0.00%
2021/11/09	31	26.10	45	26.22	26.30	-14	9,436	-0.15%
2021/11/08	0	0.00	3	26.35	26.45	-3	9,466	-0.03%
2021/11/05	16	26.43	0	0.00	26.50	16	9,609	0.17%
2021/11/03	20	26.25	14	26.24	26.25	6	9,681	0.06%
2021/11/02	0	0.00	6	26.55	26.60	-6	9,722	-0.06%
2021/11/01	0	0.00	26	26.45	26.55	-26	9,732	-0.27%
2021/10/29	20	26.70	20	26.45	26.55	0	9,733	0.00%
2021/10/28	0	0.00	1	26.85	26.90	-1	9,736	-0.01%
2021/10/27	2	26.90	1	26.85	26.95	1	9,796	0.01%
2021/10/26	1	26.75	0	0.00	26.80	1	9,863	0.01%
2021/10/25	5	26.80	0	0.00	26.75	5	9,864	0.05%
2021/10/22	0	0.00	112	26.82	26.90	-112	9,923	-1.13%	大賣/鉅額交易
2021/10/21	2	26.35	0	0.00	26.35	2	9,742	0.02%
2021/10/20	0	0.00	30.5	26.52	26.45	-30.5	9,819	-0.31%
2021/10/19	20	26.05	14	26.20	26.20	6	9,844	0.06%
2021/10/18	0	0.00	6	26.45	26.45	-6	9,968	-0.06%
2021/10/15	11	26.41	0	0.00	26.55	11	10,109	0.11%
2021/10/14	0	0.00	13	26.53	26.50	-13	10,215	-0.13%
2021/10/13	0	0.00	3	26.50	26.50	-3	10,491	-0.03%
2021/10/12	28	26.68	24	26.62	26.65	4	10,884	0.04%
2021/10/08	0	0.00	8	26.61	26.70	-8	11,941	-0.07%
2021/10/07	11	26.47	20	26.60	26.30	-9	12,287	-0.07%
2021/10/06	0	0.00	1	26.20	26.20	-1	12,402	-0.01%
2021/10/05	1	25.65	3	25.75	25.75	-2	12,498	-0.02%
2021/10/04	4	25.63	2	25.80	25.85	2	12,695	0.02%
2021/10/01	25	25.36	34	25.43	25.55	-9	12,818	-0.07%
2021/09/30	20	25.70	6	25.60	25.80	14	13,111	0.11%
2021/09/29	20	25.90	0.6	25.90	26.00	19.4	13,206	0.15%
2021/09/28	1	26.10	28	26.20	26.40	-27	13,201	-0.20%
2021/09/27	1	25.95	7	26.03	26.10	-6	13,252	-0.05%
2021/09/24	20	25.75	10	25.83	25.75	10	13,157	0.08%
2021/09/23	36	25.71	26	25.61	25.50	10	13,117	0.08%
2021/09/22	10	24.55	20	25.11	25.40	-10	12,870	-0.08%
2021/09/17	20	24.78	0	0.00	24.90	20	12,619	0.16%
2021/09/16	2	24.60	0	0.00	24.90	2	12,526	0.02%
2021/09/15	5	24.85	0	0.00	24.85	5	12,619	0.04%
2021/09/14	1	24.70	0	0.00	24.65	1	12,677	0.01%
2021/09/10	20	24.45	0	0.00	24.55	20	12,981	0.15%
2021/09/06	3	24.30	0	0.00	24.15	3	13,313	0.02%
2021/09/02	0	0.00	51	24.32	24.35	-51	13,409	-0.38%
2021/08/31	8	24.28	2	24.10	24.30	6	13,532	0.04%
2021/08/30	0	0.00	63	24.01	24.35	-63	13,500	-0.47%
2021/08/27	0	0.00	1	24.20	24.20	-1	13,513	-0.01%
2021/08/26	10	23.90	1	24.05	24.15	9	13,505	0.07%
2021/08/25	0.1	24.20	0	0.00	24.20	0.1	13,489	0.00%
2021/08/24	51	24.30	10	24.24	24.30	41	13,505	0.30%
2021/08/23	1	24.15	5.5	24.09	24.15	-4.5	13,481	-0.03%
2021/08/20	1	23.90	0	0.00	23.90	1	13,484	0.01%
2021/08/19	0	0.00	1	23.65	23.80	-1	13,678	-0.01%
2021/08/17	1.1	23.79	1	23.60	23.70	0.1	13,637	0.00%
2021/08/16	2	23.73	7	23.70	23.75	-5	13,582	-0.04%
2021/08/13	20	23.33	5	23.62	23.75	15	13,581	0.11%
2021/08/12	6	23.36	8	23.44	23.50	-2	13,564	-0.01%
2021/08/11	10	23.15	2	23.15	23.20	8	13,529	0.06%
2021/08/10	5	23.36	0	0.00	23.55	5	13,486	0.04%
2021/08/09	26	23.36	0	0.00	23.40	26	13,633	0.19%
2021/08/06	3	23.32	22	23.50	23.70	-19	13,701	-0.14%
2021/08/05	6	23.43	3	23.55	23.40	3	13,996	0.02%
2021/08/03	3	23.30	0	0.00	23.60	3	14,654	0.02%
2021/08/02	1	23.40	2	23.43	23.55	-1	14,750	-0.01%
2021/07/30	3	23.50	0	0.00	23.45	3	14,758	0.02%
2021/07/29	8	23.61	1	23.60	23.55	7	14,764	0.05%
2021/07/28	3	23.55	0	0.00	23.65	3	14,866	0.02%
2021/07/27	27	23.75	0	0.00	23.85	27	15,167	0.18%
2021/07/26	3	23.88	0.1	24.00	24.00	2.9	15,295	0.02%
2021/07/23	33	23.70	0	0.00	23.65	33	15,175	0.22%
2021/07/22	4	23.68	1	23.65	23.80	3	15,149	0.02%
2021/07/21	0	0.00	16	23.73	23.80	-16	15,040	-0.11%
2021/07/20	2	23.55	0	0.00	23.55	2	15,016	0.01%
2021/07/19	3	23.48	4	23.45	23.55	-1	14,951	-0.01%
2021/07/16	20	23.85	0	0.00	23.85	20	14,964	0.13%
2021/07/15	98	24.34	1	24.35	24.05	97	14,831	0.65%
2021/07/14	6	27.13	13	27.06	27.15	-7	13,800	-0.05%
2021/07/13	6	27.05	5	27.07	27.05	1	13,424	0.01%
2021/07/12	2	27.15	2	27.10	27.15	0	13,140	0.00%
2021/07/09	3	27.30	0	0.00	27.50	3	12,945	0.02%
2021/07/08	0	0.00	3	27.53	27.45	-3	12,913	-0.02%
2021/07/07	1	27.50	11	27.42	27.40	-10	12,932	-0.08%
2021/07/06	0	0.00	2	27.08	27.20	-2	12,823	-0.02%
2021/07/05	3	26.90	0	0.00	27.00	3	13,021	0.02%
2021/07/02	1.7	26.54	2	26.65	26.75	-0.3	13,328	0.00%
2021/07/01	3	26.40	1	26.30	26.20	2	13,347	0.01%
2021/06/30	1	26.15	0	0.00	26.25	1	13,631	0.01%
2021/06/29	1	25.70	1	25.65	25.70	0	14,084	0.00%
2021/06/25	3	25.78	0	0.00	25.70	3	16,044	0.02%
2021/06/23	1	25.50	1	25.55	25.70	0	16,586	0.00%
2021/06/22	1	25.40	0	0.00	25.35	1	16,683	0.01%
2021/06/21	2.3	25.58	0	0.00	25.50	2.3	16,698	0.01%
2021/06/18	6	26.16	0	0.00	26.15	6	16,852	0.04%
2021/06/17	2.5	25.98	7	25.98	26.10	-4.5	17,017	-0.03%
2021/06/15	0	0.00	1	25.40	25.40	-1	18,265	-0.01%
2021/06/11	0	0.00	1	25.25	25.25	-1	18,595	-0.01%
2021/06/09	2	25.23	0	0.00	25.20	2	18,933	0.01%
2021/06/07	5	25.65	0	0.00	25.70	5	19,183	0.03%
2021/06/04	20	25.80	0	0.00	25.80	20	19,438	0.10%
2021/06/02	11	26.00	0	0.00	26.05	11	20,621	0.05%
2021/05/26	0	0.00	23	25.96	26.00	-23	21,288	-0.11%
2021/05/25	2	25.78	45	25.71	25.75	-43	21,521	-0.20%
2021/05/21	7	25.70	0	0.00	25.75	7	23,142	0.03%
2021/05/20	1	25.30	0	0.00	25.30	1	23,252	0.00%
2021/05/18	0	0.00	3	25.00	25.15	-3	23,373	-0.01%
2021/05/17	3	24.48	1	24.30	24.35	2	23,614	0.01%
2021/05/14	5	24.95	0	0.00	24.95	5	23,481	0.02%
2021/05/13	2	25.00	0	0.00	24.80	2	23,351	0.01%
2021/05/12	19	25.47	41	25.60	25.55	-22	23,026	-0.10%
2021/05/11	1	26.30	2	26.50	26.30	-1	22,649	0.00%
2021/05/10	1	26.50	0	0.00	26.55	1	22,416	0.00%
2021/05/07	10	26.75	1	26.85	26.85	9	22,510	0.04%
2021/05/06	1	26.80	14	26.70	26.60	-13	22,746	-0.06%
2021/05/05	0	0.00	10.2	26.80	26.70	-10.2	22,990	-0.04%
2021/05/04	3	26.22	12	26.42	26.55	-9	22,920	-0.04%
2021/05/03	11	26.83	0	0.00	26.70	11	22,624	0.05%
2021/04/29	0	0.00	2	27.20	27.15	-2	22,537	-0.01%
2021/04/28	11	27.20	6	27.20	27.25	5	22,563	0.02%
2021/04/27	0	0.00	22	27.08	27.15	-22	22,683	-0.10%
2021/04/26	5	27.20	12	27.19	27.15	-7	22,628	-0.03%
2021/04/23	5	27.18	4	27.09	27.10	1	22,588	0.00%
2021/04/22	106	27.31	10	27.45	27.30	96	22,673	0.42%	大買/
2021/04/21	5	27.44	21	27.47	27.45	-16	22,526	-0.07%
2021/04/20	7	27.39	18.3	27.38	27.35	-11.3	22,278	-0.05%
2021/04/19	10	27.14	14	27.18	27.30	-4	22,218	-0.02%
2021/04/16	0	0.00	3	26.85	27.10	-3	22,104	-0.01%
2021/04/15	0	0.00	6	26.90	26.90	-6	22,159	-0.03%
2021/04/14	21	26.84	32	26.82	26.75	-11	22,145	-0.05%
2021/04/13	7	27.09	11	27.10	27.00	-4	22,064	-0.02%
2021/04/12	25	27.30	47	27.27	27.30	-22	21,876	-0.10%
2021/04/09	6	27.38	54	27.46	27.55	-48	21,705	-0.22%
2021/04/08	15	27.23	27	27.24	27.35	-12	21,322	-0.06%
2021/04/07	27	26.86	1	26.95	26.95	26	20,878	0.12%
2021/04/06	5	26.76	19	26.93	27.10	-14	20,638	-0.07%
2021/04/01	44	26.75	13	26.75	26.75	31	20,256	0.15%
2021/03/31	81	27.15	26	27.23	27.00	55	19,621	0.28%
2021/03/30	8	27.37	12.3	27.30	27.50	-4.3	18,180	-0.02%
2021/03/29	12	27.18	14	27.08	27.25	-2	17,750	-0.01%
2021/03/26	0	0.00	6	26.55	26.60	-6	17,386	-0.03%
2021/03/25	25	26.66	4	26.75	26.80	21	17,290	0.12%
2021/03/24	3	26.80	56	26.81	26.95	-53	17,247	-0.31%
2021/03/23	13	26.56	112	26.67	27.00	-99	17,127	-0.58%	大賣/
2021/03/22	42	26.90	24	26.97	26.85	18	16,911	0.11%
2021/03/19	9	27.20	1	27.35	27.05	8	16,544	0.05%
2021/03/18	6	26.55	2	26.68	26.55	4	15,502	0.03%
2021/03/17	6	26.20	1	26.25	26.35	5	15,351	0.03%
2021/03/16	0	0.00	1	25.85	25.85	-1	15,256	-0.01%
2021/03/15	153	25.67	2	25.75	25.65	151	15,143	1.00%	大買/鉅額交易
2021/03/12	2	25.75	32	25.90	25.90	-30	15,044	-0.20%
2021/03/11	10	25.70	9	25.77	25.80	1	15,014	0.01%
2021/03/10	16	25.81	0	0.00	25.65	16	14,885	0.11%
2021/03/09	9	25.98	26	25.97	26.00	-17	14,709	-0.12%
2021/03/08	1	25.70	2	25.65	25.70	-1	14,136	-0.01%
2021/03/05	1	25.10	3	25.07	25.20	-2	13,665	-0.01%
2021/03/04	1	24.60	40	24.84	24.85	-39	13,713	-0.28%
2021/03/03	0	0.00	14	24.69	24.80	-14	13,675	-0.10%
2021/03/02	8	24.80	2	24.70	24.60	6	13,577	0.04%
2021/02/26	16	24.79	1	25.00	24.80	15	13,429	0.11%
2021/02/25	13	24.95	119	24.91	25.00	-106	13,189	-0.80%	大賣/鉅額交易
2021/02/24	76	24.93	176	25.02	25.00	-100	12,939	-0.77%	大賣/
2021/02/23	97.5	24.74	55	24.62	24.90	42.5	12,318	0.35%
2021/02/22	1	23.60	2	23.80	23.80	-1	11,305	-0.01%
2021/02/19	1	23.25	20	23.38	23.60	-19	11,220	-0.17%
2021/02/18	25	23.19	0.5	23.25	23.20	24.5	11,179	0.22%
2021/02/17	4	23.10	4	23.10	23.15	0	11,127	0.00%
2021/02/05	23	23.17	0	0.00	23.15	23	10,911	0.21%
2021/02/04	1	23.25	0	0.00	23.25	1	10,989	0.01%
2021/02/03	2	23.25	0	0.00	23.30	2	11,318	0.02%
2021/02/02	1	23.30	0	0.00	23.30	1	11,332	0.01%
2021/02/01	10	23.19	2	23.40	23.30	8	11,356	0.07%
2021/01/29	6	23.78	3	23.65	23.25	3	11,330	0.03%
2021/01/28	1	23.85	9	23.90	24.00	-8	11,137	-0.07%
2021/01/27	0	0.00	3	23.80	23.95	-3	10,909	-0.03%
2021/01/26	37	23.25	2	23.20	23.10	35	10,568	0.33%
2021/01/25	3	23.35	0	0.00	23.35	3	10,576	0.03%
2021/01/22	13	22.80	0.2	23.00	23.10	12.8	10,626	0.12%
2021/01/21	2	22.90	30	23.00	22.80	-28	10,726	-0.26%
2021/01/20	4	23.10	0	0.00	22.90	4	10,762	0.04%
2021/01/18	5	23.40	0	0.00	23.50	5	10,529	0.05%
2021/01/14	2	23.80	2	23.85	23.80	0	10,280	0.00%
2021/01/13	0.2	23.70	0	0.00	23.70	0.2	10,194	0.00%
2021/01/12	4	23.68	10	23.65	23.65	-6	10,194	-0.06%
2021/01/11	1	23.75	0	0.00	23.75	1	10,101	0.01%
2021/01/08	0	0.00	2	23.75	23.85	-2	10,102	-0.02%
2021/01/07	1	23.75	0	0.00	23.75	1	9,987	0.01%
2021/01/06	1	23.75	24	23.80	23.80	-23	9,970	-0.23%
2021/01/04	0	0.00	1.5	24.10	24.05	-1.5	9,984	-0.02%
2020/12/31	2	23.90	0	0.00	24.00	2	9,917	0.02%
2020/12/30	0	0.00	1	23.85	24.05	-1	9,986	-0.01%
2020/12/29	1	23.90	0	0.00	24.00	1	9,957	0.01%
2020/12/24	30.5	23.75	0	0.00	23.90	30.5	9,970	0.31%
2020/12/22	13	23.76	0	0.00	23.60	13	9,902	0.13%
2020/12/17	30	24.00	0	0.00	24.00	30	9,867	0.30%
2020/12/16	3	24.07	0	0.00	24.25	3	9,836	0.03%
2020/12/15	0	0.00	16	23.88	23.90	-16	9,814	-0.16%
2020/12/14	2.1	24.16	0	0.00	24.20	2.1	9,753	0.02%
2020/12/11	10	23.90	6	24.16	24.00	4	9,696	0.04%
2020/12/10	15	24.43	15	24.16	24.10	0	9,600	0.00%
2020/12/09	10	24.25	16	24.16	24.20	-6	9,390	-0.06%
2020/12/08	21	24.12	5	24.10	24.10	16	9,296	0.17%
2020/12/07	0	0.00	8	23.98	24.00	-8	9,164	-0.09%
2020/12/03	20	23.65	7	23.60	23.65	13	9,059	0.14%
2020/12/02	24	23.50	5.4	23.45	23.55	18.6	8,976	0.21%
2020/12/01	0	0.00	92	23.24	23.35	-92	9,015	-1.02%
2020/11/27	0.4	23.20	0	0.00	23.35	0.4	8,804	0.00%
2020/11/25	0	0.00	69	23.10	23.15	-69	9,013	-0.77%
2020/11/24	10.2	23.20	2	23.25	23.20	8.2	9,154	0.09%
2020/11/23	8	23.11	45	23.00	23.15	-37	9,077	-0.41%
2020/11/20	10	22.87	0	0.00	22.90	10	9,038	0.11%
2020/11/19	89	23.05	2	23.00	23.00	87	9,127	0.95%
2020/11/18	8	22.96	0	0.00	23.10	8	9,209	0.09%
2020/11/17	3	22.88	0	0.00	22.85	3	9,224	0.03%
2020/11/16	56	22.95	2	22.90	22.90	54	9,483	0.57%
2020/11/13	7	22.68	4	22.83	22.90	3	9,559	0.03%
2020/11/12	32	22.77	2	22.80	22.80	30	9,589	0.31%
2020/11/11	33	22.84	50	22.90	23.00	-17	9,558	-0.18%
2020/11/10	0	0.00	0.4	22.35	22.30	-0.4	9,411	0.00%
2020/11/09	2	22.20	0	0.00	22.25	2	9,643	0.02%
2020/11/06	0	0.00	2	22.25	22.30	-2	9,692	-0.02%
2020/11/02	1	22.35	0	0.00	22.45	1	9,985	0.01%
2020/10/30	0	0.00	2	22.45	22.60	-2	10,070	-0.02%
2020/10/29	10	22.30	37	22.38	22.40	-27	10,107	-0.27%
2020/10/28	0	0.00	106	22.35	22.25	-106	10,076	-1.05%	大賣/鉅額交易
2020/10/27	4	22.01	13	22.00	21.95	-9	10,110	-0.09%
2020/10/26	2	21.85	0	0.00	21.90	2	10,169	0.02%
2020/10/21	4	21.65	0	0.00	21.65	4	10,603	0.04%
2020/10/20	7.4	21.71	1	21.75	21.75	6.4	10,733	0.06%
2020/10/19	2	21.85	1	21.80	21.75	1	10,893	0.01%
2020/10/14	6	22.13	15	22.15	22.00	-9	11,312	-0.08%
2020/10/13	18	21.83	31	21.90	21.75	-13	11,503	-0.11%
2020/10/12	19	21.99	0	0.00	22.00	19	11,797	0.16%
2020/10/08	2	22.05	0	0.00	22.05	2	12,236	0.02%
2020/09/30	0	0.00	1	22.40	22.45	-1	13,158	-0.01%
2020/09/29	0	0.00	1	22.45	22.25	-1	13,288	-0.01%
2020/09/25	54	21.88	8	21.88	22.00	46	13,772	0.33%
2020/09/24	107	21.77	25	21.80	21.70	82	13,923	0.59%	大買/
2020/09/23	1	22.50	0	0.00	22.35	1	13,982	0.01%
2020/09/22	50	22.58	0	0.00	22.55	50	14,044	0.36%
2020/09/18	2	22.85	0	0.00	23.05	2	14,270	0.01%
2020/09/17	1	22.90	0	0.00	22.90	1	14,279	0.01%
2020/09/16	0	0.00	1	23.15	23.00	-1	14,363	-0.01%
2020/09/15	41	23.00	0	0.00	22.95	41	14,454	0.28%
2020/09/14	0	0.00	2	22.80	22.80	-2	14,785	-0.01%
2020/09/11	1	22.80	0	0.00	22.75	1	14,834	0.01%
2020/09/08	12	22.89	0	0.00	22.80	12	14,955	0.08%
2020/09/07	10	22.90	0	0.00	23.00	10	14,996	0.07%
2020/09/04	1.3	22.73	1	22.75	22.80	0.3	15,093	0.00%
2020/09/02	2	22.95	0	0.00	23.10	2	15,202	0.01%
2020/09/01	5	22.75	0	0.00	22.85	5	15,223	0.03%
2020/08/31	25	22.98	1	22.95	22.75	24	15,229	0.16%
2020/08/28	6	23.08	3	23.10	23.05	3	15,099	0.02%
2020/08/27	0.3	22.90	0	0.00	22.85	0.3	15,041	0.00%
2020/08/26	1	22.70	0	0.00	22.90	1	15,073	0.01%
2020/08/25	1	22.85	0	0.00	22.90	1	15,050	0.01%
2020/08/24	20	23.00	2	22.80	22.75	18	15,084	0.12%
2020/08/20	1	22.50	0	0.00	22.50	1	14,923	0.01%
2020/08/19	1	23.25	20	23.30	23.25	-19	14,684	-0.13%
2020/08/18	1	23.45	0	0.00	23.50	1	14,525	0.01%
2020/08/17	121	23.69	0	0.00	23.60	121	14,438	0.84%	大買/鉅額交易
2020/08/14	6	23.68	0	0.00	23.65	6	14,423	0.04%
2020/08/13	4	23.93	1	24.05	23.95	3	14,310	0.02%
2020/08/12	7	23.95	22	24.09	23.90	-15	14,116	-0.11%
2020/08/11	5	24.21	0	0.00	24.15	5	14,196	0.04%
2020/08/06	2	24.68	0	0.00	24.60	2	14,076	0.01%
2020/08/05	2	24.55	0	0.00	24.50	2	14,026	0.01%
2020/08/04	1	24.30	0	0.00	24.35	1	13,895	0.01%
2020/08/03	21	24.40	1	24.45	24.35	20	13,933	0.14%
2020/07/31	2	24.70	0	0.00	25.00	2	13,780	0.01%
2020/07/30	1	24.50	3	24.60	24.85	-2	13,651	-0.01%
2020/07/29	1	24.70	1	24.65	24.60	0	13,592	0.00%
2020/07/27	1	24.60	0	0.00	24.40	1	13,405	0.01%
2020/07/23	0	0.00	1	24.95	25.00	-1	13,156	-0.01%
2020/07/22	2.1	24.87	1	24.85	24.80	1.1	13,031	0.01%
2020/07/21	0	0.00	13	25.28	25.05	-13	12,833	-0.10%
2020/07/20	11	24.75	2	25.00	25.15	9	12,715	0.07%
2020/07/17	3	24.95	0.4	24.80	24.75	2.6	12,575	0.02%
2020/07/16	27.3	25.38	0	0.00	25.15	27.3	12,331	0.22%
2020/07/15	4	25.93	3	25.62	25.60	1	12,009	0.01%
2020/07/14	2	27.65	3	27.98	27.70	-1	11,463	-0.01%
2020/07/13	1	27.50	0	0.00	27.45	1	11,018	0.01%
2020/07/10	1	26.85	0	0.00	27.25	1	10,893	0.01%
2020/07/09	4	27.90	8	27.87	27.70	-4	10,775	-0.04%
2020/07/08	2	27.13	7	27.34	27.25	-5	10,480	-0.05%
2020/07/07	1	27.50	2	27.60	27.25	-1	10,340	-0.01%
2020/07/06	1	27.40	9	27.51	27.60	-8	10,047	-0.08%
2020/07/03	12	27.40	0	0.00	27.50	12	9,873	0.12%
2020/07/02	2	26.83	2	26.83	27.15	0	9,802	0.00%
2020/07/01	3	26.03	0	0.00	25.95	3	9,703	0.03%
2020/06/30	1	25.50	0	0.00	25.10	1	9,641	0.01%
2020/06/24	0	0.00	1	26.00	25.70	-1	9,564	-0.01%
2020/06/22	4	25.66	0	0.00	26.00	4	9,464	0.04%
2020/06/18	1	25.70	0	0.00	25.80	1	9,160	0.01%
2020/06/17	0	0.00	2.3	25.68	25.95	-2.3	9,094	-0.03%
2020/06/16	0.3	25.65	1	25.60	25.80	-0.7	9,196	-0.01%
2020/06/15	3	25.53	0	0.00	25.15	3	9,246	0.03%
2020/06/12	0	0.00	1	24.90	25.60	-1	9,247	-0.01%
2020/06/10	1	26.00	1	25.95	26.05	0	9,278	0.00%
2020/06/09	1	26.20	1	26.00	26.15	0	9,398	0.00%
2020/06/08	4	25.58	5	25.60	25.65	-1	9,302	-0.01%
2020/06/04	1	25.20	0	0.00	25.40	1	9,301	0.01%
2020/06/03	0	0.00	11	25.29	25.25	-11	9,265	-0.12%
2020/06/02	0	0.00	10	24.80	24.90	-10	9,135	-0.11%
2020/05/28	0	0.00	2	24.35	24.30	-2	8,916	-0.02%
2020/05/26	11	24.40	0	0.00	24.15	11	9,082	0.12%
2020/05/22	1	23.85	0	0.00	23.70	1	8,987	0.01%
2020/05/19	2	23.88	2	23.75	23.75	0	9,061	0.00%
2020/05/18	2	23.68	14	23.78	23.60	-12	9,018	-0.13%
2020/05/15	3	23.57	2	23.45	23.60	1	8,869	0.01%
2020/05/14	0	0.00	1	23.40	23.55	-1	8,810	-0.01%
2020/05/08	1	23.55	0	0.00	23.45	1	8,685	0.01%
2020/05/07	1	23.05	0	0.00	23.00	1	8,550	0.01%
2020/05/06	5	22.85	0	0.00	22.85	5	8,618	0.06%
2020/05/04	0	0.00	7	23.10	23.10	-7	8,578	-0.08%
2020/04/29	0	0.00	1	23.70	23.35	-1	8,469	-0.01%
2020/04/27	0	0.00	0.2	23.40	23.50	-0.2	8,752	0.00%
2020/04/24	0	0.00	1	23.15	23.10	-1	8,652	-0.01%
2020/04/23	1	23.45	0	0.00	23.00	1	8,677	0.01%
2020/04/20	10	23.60	10	23.65	23.70	0	8,599	0.00%
2020/04/17	0	0.00	2	23.70	23.60	-2	8,553	-0.02%
2020/04/13	0	0.00	2	23.45	23.45	-2	8,312	-0.02%
2020/04/09	1	23.10	1	23.05	23.15	0	8,316	0.00%
2020/04/08	1	23.35	5	23.40	23.20	-4	8,285	-0.05%
2020/04/07	3	23.67	0	0.00	23.30	3	8,251	0.04%
2020/04/06	0	0.00	2	23.30	23.60	-2	8,128	-0.02%
2020/04/01	2	22.68	5	22.80	23.00	-3	7,953	-0.04%
2020/03/31	5	22.50	0	0.00	23.30	5	7,818	0.06%
2020/03/27	1	21.80	0	0.00	21.75	1	7,627	0.01%
2020/03/24	0	0.00	1	21.30	21.00	-1	7,515	-0.01%
2020/03/20	1	20.45	1	20.45	20.60	0	7,543	0.00%
2020/03/19	0	0.00	4	19.24	18.75	-4	7,398	-0.05%
2020/03/18	0	0.00	1	20.10	19.90	-1	7,231	-0.01%
2020/03/17	2	19.85	5	19.88	19.90	-3	7,139	-0.04%
2020/03/11	0	0.00	2	22.65	22.70	-2	6,561	-0.03%
2020/03/06	0	0.00	1	23.20	23.05	-1	6,312	-0.02%
2020/03/05	0	0.00	4	23.26	23.20	-4	6,282	-0.06%
2020/03/02	1	22.50	1	22.80	22.70	0	6,246	0.00%
2020/02/26	3	22.82	0	0.00	23.05	3	6,200	0.05%
2020/02/24	1	23.20	0	0.00	22.95	1	6,201	0.02%
2020/02/21	0	0.00	8	23.29	23.35	-8	6,084	-0.13%
2020/02/13	0	0.00	1	23.00	22.90	-1	6,189	-0.02%
2020/02/11	1	23.05	0.1	22.95	22.85	0.9	6,200	0.02%
2020/02/10	0	0.00	5	23.08	23.25	-5	6,182	-0.08%
2020/02/07	0	0.00	2	23.15	23.05	-2	6,138	-0.03%
2020/02/06	0	0.00	10	23.00	23.05	-10	6,166	-0.16%
2020/02/04	0	0.00	2	23.00	22.95	-2	6,164	-0.03%
2020/01/30	0	0.00	2	22.75	22.95	-2	5,977	-0.03%
2020/01/17	10	22.95	45	22.96	23.00	-35	5,738	-0.61%
2020/01/14	0	0.00	10	23.10	23.20	-10	5,851	-0.17%
2020/01/13	10	23.10	1	23.15	23.15	9	5,887	0.15%
2020/01/08	2	22.60	0	0.00	22.60	2	5,965	0.03%
2020/01/06	5	22.75	0	0.00	22.75	5	6,084	0.08%
2020/01/02	2	23.00	10	23.00	22.95	-8	6,138	-0.13%
2019/12/30	2	23.10	0	0.00	23.00	2	6,149	0.03%
2019/12/27	0	0.00	1	23.50	23.40	-1	6,126	-0.02%
2019/12/23	0	0.00	1	23.30	23.30	-1	6,235	-0.02%
2019/12/13	0	0.00	3	22.95	22.95	-3	6,266	-0.05%
2019/12/12	0	0.00	5	23.00	22.90	-5	6,302	-0.08%
2019/12/11	1	22.85	0	0.00	23.00	1	6,319	0.02%
2019/12/09	0	0.00	4	23.23	23.15	-4	6,335	-0.06%
2019/12/06	0	0.00	4	23.14	23.20	-4	6,407	-0.06%
2019/12/05	0	0.00	2	23.10	23.05	-2	6,390	-0.03%
2019/12/03	0	0.00	4	23.03	23.15	-4	6,432	-0.06%
2019/11/27	3	23.15	3	23.15	23.05	0	6,577	0.00%
2019/11/21	0	0.00	5	22.90	23.05	-5	6,621	-0.08%
2019/11/19	2	23.10	0	0.00	23.25	2	6,746	0.03%
2019/11/18	0	0.00	1	23.00	23.15	-1	6,860	-0.01%
2019/11/15	6	22.78	1	22.60	22.80	5	6,899	0.07%
2019/11/13	4	22.34	0	0.00	22.30	4	7,091	0.06%
2019/11/11	2	22.83	2	22.83	22.90	0	7,841	0.00%
2019/11/08	1	22.75	0	0.00	22.75	1	7,801	0.01%
2019/11/07	7	22.69	0	0.00	22.70	7	7,776	0.09%
2019/11/06	0	0.00	2	22.70	22.75	-2	7,766	-0.03%
2019/11/05	5	22.75	1	22.85	22.90	4	7,772	0.05%
2019/11/04	0	0.00	101	22.40	22.40	-101	7,762	-1.30%	大賣/鉅額交易
2019/11/01	1	22.05	3	22.08	22.05	-2	7,782	-0.03%
2019/10/31	0	0.00	2	22.10	22.10	-2	7,879	-0.03%
2019/10/30	0	0.00	2	22.10	22.00	-2	7,924	-0.03%
2019/10/29	1	22.20	12	22.19	22.10	-11	7,970	-0.14%
2019/10/28	0	0.00	1	22.15	22.15	-1	7,938	-0.01%
2019/10/25	5	22.15	0	0.00	22.10	5	7,920	0.06%
2019/10/24	0	0.00	2	22.05	22.05	-2	7,892	-0.03%
2019/10/14	0	0.00	2	21.50	21.30	-2	7,612	-0.03%
2019/10/09	2	21.55	0	0.00	21.55	2	7,492	0.03%
2019/10/07	1	21.75	0	0.00	21.85	1	7,751	0.01%
2019/10/03	2	21.60	0	0.00	21.55	2	8,029	0.02%
2019/09/26	5	21.95	0	0.00	21.90	5	8,100	0.06%
2019/09/25	1	21.90	0	0.00	21.90	1	8,101	0.01%
2019/09/19	1	21.55	0	0.00	21.50	1	8,326	0.01%
2019/09/18	8	21.74	0	0.00	21.45	8	8,242	0.10%
2019/09/16	1	21.90	0	0.00	21.85	1	8,166	0.01%
2019/09/12	2	21.98	0	0.00	21.90	2	8,227	0.02%
2019/09/10	0	0.00	1	22.00	22.00	-1	8,285	-0.01%
2019/09/06	0	0.00	2	21.75	21.80	-2	8,242	-0.02%
2019/09/05	0	0.00	3	21.60	21.75	-3	8,186	-0.04%
2019/09/04	2	21.50	0	0.00	21.50	2	8,148	0.02%
2019/09/03	0	0.00	1	21.55	21.55	-1	8,087	-0.01%
2019/08/28	7	21.23	2	21.30	21.30	5	8,085	0.06%
2019/08/27	5	21.19	0	0.00	21.30	5	8,182	0.06%
2019/08/26	5	20.75	0	0.00	20.75	5	8,157	0.06%
2019/08/22	0	0.00	1	21.00	21.00	-1	8,052	-0.01%
2019/08/21	26	20.94	0	0.00	20.90	26	8,058	0.32%
2019/08/20	10	20.85	0	0.00	20.70	10	7,918	0.13%
2019/08/16	5	20.85	0	0.00	20.80	5	7,683	0.07%
2019/08/15	4	20.71	0	0.00	20.65	4	7,504	0.05%
2019/08/14	105	22.13	0	0.00	21.70	105	6,959	1.51%	大買/鉅額交易
2019/08/07	0	0.00	2	22.10	22.00	-2	6,838	-0.03%
2019/08/05	11	22.45	1	22.45	22.40	10	6,793	0.15%
2019/08/02	0	0.00	1	22.80	22.90	-1	6,747	-0.01%
2019/07/29	2	23.48	0	0.00	23.60	2	6,709	0.03%
2019/07/26	1	23.65	0	0.00	23.60	1	6,729	0.01%
2019/07/24	6	23.58	1	23.65	23.70	5	6,752	0.07%
2019/07/17	0	0.00	1	23.45	23.40	-1	6,704	-0.01%
2019/07/12	0	0.00	1	23.80	23.85	-1	6,713	-0.01%
2019/07/11	6	23.96	0	0.00	23.65	6	6,810	0.09%
2019/07/10	1	25.35	2	25.50	25.50	-1	6,579	-0.02%
2019/07/08	8	25.30	1.4	25.28	25.40	6.6	6,351	0.10%
2019/07/05	2	25.33	0	0.00	25.20	2	6,362	0.03%
2019/07/02	0	0.00	2	25.25	25.20	-2	6,345	-0.03%
2019/07/01	4	25.20	0	0.00	25.25	4	6,346	0.06%
2019/06/27	2	24.50	3	24.87	25.00	-1	6,284	-0.02%
2019/06/25	0	0.00	1	24.35	24.00	-1	6,330	-0.02%
2019/06/24	1	24.25	2	24.43	24.30	-1	6,552	-0.02%
2019/06/19	2	23.80	1	24.00	24.05	1	6,481	0.02%
2019/06/17	1	23.75	0	0.00	23.60	1	6,445	0.02%
2019/06/14	1	23.75	0	0.00	23.75	1	6,570	0.02%
2019/06/11	2	23.85	310	23.84	23.90	-308	6,747	-4.56%	大賣/鉅額交易
2019/06/10	2	23.60	2	23.70	23.80	0	6,763	0.00%
2019/06/05	100	23.25	0	0.00	23.25	100	6,708	1.49%
2019/06/03	210	23.07	0	0.00	23.10	210	6,704	3.13%	大買/鉅額交易
2019/05/30	0	0.00	220	23.90	23.85	-220	6,418	-3.43%	大賣/鉅額交易
2019/05/24	220	23.35	1	23.35	23.35	219	6,422	3.41%	大買/鉅額交易
2019/05/22	0	0.00	1	23.85	23.85	-1	6,535	-0.02%
2019/05/20	1	24.05	226	24.05	24.10	-225	6,514	-3.45%	大賣/鉅額交易
2019/05/15	16	22.98	0	0.00	22.90	16	6,396	0.25%
2019/05/13	101	23.37	0	0.00	23.30	101	6,344	1.59%	大買/鉅額交易
2019/05/10	100	23.35	1	23.55	23.35	99	6,389	1.55%
2019/05/08	1	23.80	0	0.00	23.70	1	6,360	0.02%
2019/05/06	1	23.85	0	0.00	23.85	1	6,540	0.02%
2019/05/03	0	0.00	7	24.60	24.70	-7	6,485	-0.11%
2019/04/30	5	24.80	3	24.80	24.80	2	6,528	0.03%
2019/04/29	0	0.00	2	24.75	24.80	-2	6,520	-0.03%
2019/04/25	1	24.45	3	24.70	24.70	-2	6,556	-0.03%
2019/04/24	0	0.00	2	24.50	24.50	-2	6,596	-0.03%
2019/04/22	1	24.60	0	0.00	24.60	1	6,544	0.02%
2019/04/18	0	0.00	150	24.73	24.50	-150	6,851	-2.19%	大賣/鉅額交易
2019/04/17	1	25.05	2	24.78	25.00	-1	6,925	-0.01%
2019/04/16	10	24.40	1	24.40	24.40	9	6,839	0.13%
2019/04/12	0	0.00	2	24.20	24.15	-2	6,832	-0.03%
2019/04/10	0	0.00	1	24.30	24.20	-1	6,851	-0.01%
2019/04/09	0	0.00	5	24.15	24.20	-5	6,773	-0.07%
2019/04/03	0	0.00	6	24.11	24.15	-6	6,809	-0.09%
2019/04/02	1	23.95	6	23.88	24.00	-5	6,786	-0.07%
2019/04/01	51	23.55	0	0.00	23.70	51	6,771	0.75%
2019/03/29	101	23.60	0	0.00	23.45	101	6,682	1.51%	大買/鉅額交易
2019/03/28	15	23.50	3	23.55	23.45	12	6,606	0.18%
2019/03/27	2	24.10	1	24.05	23.95	1	6,530	0.02%
2019/03/25	1	24.25	1	24.40	24.35	0	6,638	0.00%
2019/03/22	0	0.00	1	24.20	24.05	-1	6,601	-0.02%
2019/03/20	1	24.20	0	0.00	23.90	1	6,621	0.02%
2019/03/19	2	24.00	4	24.00	24.15	-2	6,616	-0.03%
2019/03/18	3	23.65	0	0.00	23.75	3	6,456	0.05%
2019/03/14	2	23.73	0	0.00	23.60	2	6,428	0.03%
2019/03/13	0	0.00	2	23.70	23.75	-2	6,534	-0.03%
2019/03/12	22	23.79	0	0.00	23.65	22	6,642	0.33%
2019/03/11	2	23.85	0	0.00	23.65	2	6,712	0.03%
2019/03/08	1	23.60	0	0.00	23.55	1	6,770	0.01%
2019/03/07	2	23.80	0	0.00	23.70	2	6,913	0.03%
2019/03/05	0	0.00	1	23.55	23.75	-1	7,180	-0.01%
2019/02/27	0	23.75	0	0.00	23.80	0	7,526	0.00%
2019/02/26	1	23.65	2	23.95	23.65	-1	7,515	-0.01%
2019/02/19	1	23.40	0	0.00	23.30	1	7,602	0.01%
2019/02/18	0	0.00	1	23.40	23.25	-1	7,794	-0.01%
2019/02/14	0	0.00	3	23.20	23.25	-3	8,489	-0.04%
2019/02/13	0	0.00	3	23.60	23.40	-3	8,479	-0.04%
2019/02/12	0	0.00	1	23.70	23.85	-1	8,441	-0.01%
2019/01/30	0	0.00	1	23.65	23.65	-1	8,463	-0.01%
2019/01/29	3	23.38	0	0.00	23.50	3	8,483	0.04%
2019/01/28	0	0.00	0	23.85	23.85	0	8,535	0.00%
2019/01/22	0	0.00	1	22.80	22.85	-1	8,495	-0.01%
2019/01/17	0	0.00	25.1	22.68	22.90	-25.1	8,588	-0.29%
2019/01/11	2	22.55	0	0.00	22.60	2	8,996	0.02%
2019/01/10	0	0.00	5	22.25	22.50	-5	8,969	-0.06%
2019/01/08	5	21.70	0	0.00	21.65	5	8,719	0.06%
2018/12/25	2.1	21.90	0	0.00	21.60	2.1	9,492	0.02%
2018/12/24	0	0.00	2	22.23	22.00	-2	9,520	-0.02%
2018/12/22	21	22.05	1	22.05	22.05	20	9,517	0.21%
2018/12/21	0	0.00	0.7	22.00	21.80	-0.7	9,645	-0.01%
2018/12/18	2	21.08	0	0.00	21.00	2	9,647	0.02%
2018/12/17	0	0.00	1	21.85	21.80	-1	9,513	-0.01%
2018/12/13	1	21.95	0	0.00	21.85	1	9,673	0.01%
2018/12/10	1	21.60	0	0.00	21.60	1	10,204	0.01%
2018/12/06	1	22.65	1	21.95	21.95	0	10,715	0.00%
2018/12/05	31	23.00	12	23.01	23.00	19	10,733	0.18%
2018/12/04	0	0.00	2	23.05	22.90	-2	10,736	-0.02%
2018/12/03	0	0.00	2	22.83	22.70	-2	10,776	-0.02%
2018/11/29	1	22.25	2	22.33	22.10	-1	10,777	-0.01%
2018/11/28	2	22.05	0	0.00	22.20	2	10,706	0.02%
2018/11/27	2	21.45	0	0.00	21.45	2	10,595	0.02%
2018/11/23	0	0.00	5	21.90	22.00	-5	10,627	-0.05%
2018/11/22	1	21.90	0	0.00	21.90	1	10,841	0.01%
2018/11/21	5	21.85	0	0.00	21.75	5	10,928	0.05%
2018/11/16	5	22.60	0	0.00	22.75	5	11,313	0.04%
2018/11/15	1	22.35	0	0.00	22.60	1	11,434	0.01%
2018/11/14	1	22.50	0	0.00	22.60	1	11,460	0.01%
2018/11/13	9	23.28	0	0.00	23.35	9	11,254	0.08%
2018/11/08	0	0.00	4	26.25	26.30	-4	11,693	-0.03%
2018/11/07	3	26.00	2	25.75	26.00	1	11,659	0.01%
2018/11/05	3	25.10	0	0.00	26.10	3	11,632	0.03%
2018/11/01	0	0.00	1	25.30	25.40	-1	11,635	-0.01%
2018/09/28	0	0.00	1	27.30	27.40	-1	11,293	-0.01%
2018/09/25	5	27.20	0	0.00	27.20	5	11,034	0.05%
2018/09/21	0	0.00	1	27.00	27.15	-1	11,029	-0.01%
2018/09/20	1	26.70	2	27.20	26.95	-1	10,964	-0.01%
2018/09/17	0	0.00	0.3	26.65	26.80	-0.3	10,658	0.00%
2018/09/13	0	0.00	14.3	25.81	25.85	-14.3	10,513	-0.14%
2018/09/12	1	27.05	0	0.00	27.00	1	10,219	0.01%
2018/09/11	4	27.29	1	27.05	27.75	3	10,120	0.03%
2018/09/10	0	0.00	1	27.25	26.90	-1	10,148	-0.01%
2018/09/07	1	27.35	5	27.17	27.20	-4	10,171	-0.04%
2018/09/06	0	0.00	1	27.50	27.75	-1	10,126	-0.01%
2018/09/05	1	27.50	1	27.70	27.40	0	9,991	0.00%
2018/09/04	0	0.00	1	27.45	27.60	-1	9,943	-0.01%
2018/09/03	0	0.00	1.6	27.25	27.35	-1.6	9,977	-0.02%
2018/08/31	1	27.25	0	0.00	27.55	1	9,997	0.01%
2018/08/30	11	27.30	10	27.35	27.40	1	9,871	0.01%
2018/08/28	11	26.99	16	26.86	26.90	-5	9,576	-0.05%
2018/08/27	2	27.28	0	0.00	27.40	2	9,682	0.02%
2018/08/24	2	27.25	7	27.00	27.05	-5	9,565	-0.05%
2018/08/23	0	0.00	1	26.80	26.90	-1	9,612	-0.01%
2018/08/22	7	26.15	3	26.17	26.25	4	9,370	0.04%
2018/08/21	0	0.00	1	26.00	25.90	-1	9,313	-0.01%
2018/08/20	6	26.14	20	25.90	25.90	-14	9,167	-0.15%
2018/08/17	2	25.98	4	25.93	25.90	-2	9,209	-0.02%
2018/08/16	11	25.32	12	25.43	25.50	-1	9,012	-0.01%
2018/08/15	11	24.95	33	24.92	25.00	-22	8,794	-0.25%
2018/08/13	2	24.40	2	24.50	24.60	0	8,542	0.00%
2018/08/10	5	24.56	0	0.00	24.60	5	8,531	0.06%
2018/08/09	0	0.00	7	24.74	24.65	-7	8,570	-0.08%
2018/08/08	7	24.71	0	0.00	24.80	7	8,713	0.08%
2018/08/07	1	24.55	0	0.00	24.65	1	8,689	0.01%
2018/08/06	0	0.00	14	24.77	24.80	-14	8,654	-0.16%
2018/08/02	0	0.00	2	24.35	24.40	-2	8,632	-0.02%
2018/07/31	0	0.00	15	24.32	24.45	-15	8,588	-0.17%
2018/07/27	2	24.35	11	24.34	24.30	-9	8,522	-0.11%
2018/07/25	0	0.00	8	24.05	23.95	-8	8,335	-0.10%
2018/07/24	3	24.00	0	0.00	24.10	3	8,247	0.04%
2018/07/23	0	0.00	5	24.00	24.05	-5	8,174	-0.06%
2018/07/20	0	0.00	5	24.15	24.00	-5	8,116	-0.06%
2018/07/19	0	0.00	6	24.08	24.00	-6	8,108	-0.07%
2018/07/18	0	0.00	10	23.83	23.90	-10	8,044	-0.12%
2018/07/16	1	23.30	0	0.00	23.40	1	7,875	0.01%
2018/07/13	5	23.10	0	0.00	23.20	5	7,842	0.06%
2018/07/12	0	0.00	7	22.86	23.10	-7	7,832	-0.09%
2018/07/11	7	24.25	0	0.00	24.30	7	7,736	0.09%
2018/07/06	0	0.00	2	23.90	24.00	-2	7,809	-0.03%
2018/07/02	1	24.05	0	0.00	23.75	1	7,949	0.01%
2018/06/26	0	0.00	2	24.15	23.75	-2	7,971	-0.03%
2018/06/25	4	24.50	0	0.00	24.20	4	8,001	0.05%
2018/06/22	2	24.50	0	0.00	24.80	2	7,981	0.03%
2018/06/21	0	0.00	1	24.90	24.90	-1	7,879	-0.01%
2018/06/20	3	24.90	5	24.80	24.75	-2	7,912	-0.03%
2018/06/15	0	0.00	1	24.45	24.45	-1	7,749	-0.01%
2018/06/14	1	24.10	0	0.00	24.20	1	7,677	0.01%
2018/06/13	25	24.70	0	0.00	24.30	25	7,582	0.33%
2018/06/12	2	24.73	5	24.70	24.70	-3	7,660	-0.04%
2018/06/11	3	24.65	0	0.00	24.70	3	7,611	0.04%
2018/06/08	1	24.75	2	24.60	24.60	-1	7,559	-0.01%
2018/06/07	2	24.75	1.1	24.65	24.70	0.9	7,531	0.01%
2018/06/06	0	0.00	5	24.55	24.70	-5	7,572	-0.07%
2018/06/05	0	0.00	7	24.61	24.65	-7	7,572	-0.09%
2018/06/04	2	24.10	1	24.40	24.50	1	7,534	0.01%
2018/05/31	0	0.00	7	24.09	24.25	-7	7,278	-0.10%
2018/05/30	0	0.00	5	23.85	23.75	-5	7,141	-0.07%
2018/05/29	0	0.00	360	23.94	24.05	-360	7,165	-5.02%	大賣/鉅額交易
2018/05/28	0	0.00	5	23.75	23.70	-5	7,118	-0.07%
2018/05/25	0	0.00	103	23.80	23.65	-103	7,132	-1.44%	大賣/鉅額交易
2018/05/24	5	23.40	2	23.45	23.45	3	7,043	0.04%
2018/05/23	0	0.00	1	23.25	23.25	-1	7,064	-0.01%
2018/05/22	0	0.00	2	23.20	23.15	-2	7,069	-0.03%
2018/05/21	0	0.00	5	23.00	23.15	-5	7,090	-0.07%
2018/05/16	8	22.84	0	0.00	23.05	8	7,047	0.11%
2018/05/08	0	0.00	4	22.75	22.90	-4	7,156	-0.06%
2018/05/03	2	22.40	0	0.00	22.50	2	7,373	0.03%
2018/04/26	5	22.20	0	0.00	22.25	5	7,990	0.06%
2018/04/25	7	22.28	0	0.00	22.40	7	8,005	0.09%
2018/04/24	52	22.50	0	0.00	22.45	52	8,314	0.63%
2018/04/20	0	0.00	1	22.60	22.65	-1	8,571	-0.01%
2018/04/19	0	0.00	40	22.70	22.80	-40	8,568	-0.47%
2018/04/18	25	22.61	0	0.00	22.50	25	8,646	0.29%
2018/04/17	23	22.40	0	0.00	22.50	23	8,789	0.26%
2018/04/13	2	22.80	0	0.00	22.75	2	8,767	0.02%
2018/04/12	223	22.98	0	0.00	22.95	223	8,711	2.56%	大買/鉅額交易
2018/04/11	27	23.10	0	0.00	23.10	27	8,625	0.31%
2018/04/10	50	23.05	0	0.00	23.05	50	8,663	0.58%
2018/03/31	0	0.00	2	23.10	23.15	-2	8,924	-0.02%
2018/03/30	0	0.00	4	23.10	23.05	-4	8,946	-0.04%
2018/03/29	2	23.00	1	23.25	23.10	1	8,916	0.01%
2018/03/28	3	22.95	0	0.00	23.30	3	8,757	0.03%
2018/03/23	4	22.85	0	0.00	23.05	4	8,743	0.05%
2018/03/22	0	0.00	1	23.50	23.40	-1	8,794	-0.01%
2018/03/21	1	23.20	0	0.00	23.35	1	8,944	0.01%
2018/03/20	1	23.00	0	0.00	23.30	1	8,991	0.01%
2018/03/15	51	23.00	0.4	23.05	23.05	50.6	8,947	0.57%
2018/03/14	1	23.05	0	0.00	23.05	1	8,974	0.01%
2018/03/13	50	23.00	1	23.15	23.15	49	9,011	0.54%
2018/03/06	0	0.00	3	23.10	23.00	-3	8,865	-0.03%
2018/03/05	4	22.83	0	0.00	22.85	4	9,134	0.04%
2018/03/02	3	23.10	0	0.00	23.10	3	9,083	0.03%
2018/02/27	2	23.45	0	0.00	23.35	2	8,927	0.02%
2018/02/26	0	0.00	2	23.75	23.55	-2	8,887	-0.02%
2018/02/22	1	23.15	0	0.00	23.25	1	8,882	0.01%
2018/02/21	0	0.00	4	23.10	23.35	-4	8,937	-0.04%
2018/02/09	0	0.00	2	22.65	22.60	-2	9,153	-0.02%
2018/02/08	10	22.85	0	0.00	22.90	10	9,177	0.11%
2018/02/07	5	22.95	20	22.95	22.80	-15	9,245	-0.16%
2018/02/06	26	22.51	5	22.70	22.45	21	9,131	0.23%
2018/02/05	20	23.30	0	0.00	23.25	20	9,198	0.22%
2018/01/30	0	0.00	5	23.65	23.55	-5	9,389	-0.05%
2018/01/29	17	24.23	20	24.00	24.10	-3	9,310	-0.03%
2018/01/26	2	24.15	0	0.00	24.35	2	9,200	0.02%
2018/01/25	1	24.25	0	0.00	24.25	1	9,096	0.01%
2018/01/23	0	0.00	20	24.15	23.95	-20	9,028	-0.22%
2018/01/22	0	0.00	5	23.90	24.05	-5	8,946	-0.06%
2018/01/19	2	23.53	0	0.00	23.60	2	8,714	0.02%
2018/01/18	3	23.80	0	0.00	23.75	3	8,662	0.03%
2018/01/15	5	23.15	0	0.00	23.30	5	8,203	0.06%
2018/01/11	30	22.88	0	0.00	22.85	30	8,311	0.36%
2018/01/05	0	0.00	3	24.17	24.20	-3	8,199	-0.04%
2018/01/03	0	0.00	5	24.34	24.40	-5	8,300	-0.06%
2018/01/02	7	24.06	6	24.17	24.25	1	8,168	0.01%