英業達 (2356)-永豐金-彰化券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
49.60
漲跌
▲0.20
漲幅
+0.40%
成交量
12,486張
產業
上市電腦週邊類股
1658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-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	49.85	1	49.75	49.60	0	30,181	0.00%
2024/12/10	4	49.56	3	49.93	49.40	1	30,126	0.00%
2024/12/09	3	50.57	2	50.95	50.30	1	30,164	0.00%
2024/12/06	5	50.60	1	50.30	50.50	4	30,307	0.01%
2024/12/05	2	50.30	4	50.40	50.20	-2	30,450	-0.01%
2024/12/04	0	0.00	4.1	50.20	50.60	-4.1	30,463	-0.01%
2024/12/03	1	49.80	2	49.88	50.00	-1	30,712	0.00%
2024/12/02	8	49.08	1	49.15	48.95	7	30,725	0.02%
2024/11/29	14	48.12	12	49.02	49.00	2	30,623	0.01%
2024/11/28	18.1	48.34	14	48.50	48.20	4.1	30,579	0.01%
2024/11/27	78.4	49.92	57.1	49.24	48.85	21.3	30,501	0.07%
2024/11/26	9	50.58	7.6	51.05	50.80	1.4	30,200	0.00%
2024/11/25	14	50.83	12	50.77	50.20	2	29,971	0.01%
2024/11/22	16	51.06	1.1	50.97	50.70	14.9	29,784	0.05%
2024/11/21	33.5	50.56	41.3	51.18	51.00	-7.7	29,252	-0.03%
2024/11/20	20	49.58	3	50.00	49.00	17	28,476	0.06%
2024/11/19	2	49.62	4.7	49.59	49.20	-2.7	28,204	-0.01%
2024/11/18	19	49.80	3	49.20	48.90	16	28,674	0.06%
2024/11/15	7	49.67	2	49.95	49.25	5	28,140	0.02%
2024/11/14	45.3	50.31	19.5	49.85	50.00	25.8	27,995	0.09%
2024/11/13	10	50.84	7	51.01	51.00	3	27,733	0.01%
2024/11/12	95.3	51.07	9.3	51.22	50.60	86.1	27,894	0.31%
2024/11/11	22.1	53.81	98.5	54.27	54.10	-76.4	26,518	-0.29%
2024/11/08	55	53.58	17.5	53.29	52.40	37.5	25,128	0.15%
2024/11/07	7	52.51	37.8	52.56	52.50	-30.8	24,460	-0.13%
2024/11/06	49.2	52.37	81.8	52.64	52.10	-32.6	23,751	-0.14%
2024/11/05	15	49.21	118.7	48.94	50.20	-103.7	21,681	-0.48%	大賣/鉅額交易
2024/11/04	1.1	45.36	11	45.95	45.95	-10	20,493	-0.05%
2024/11/01	1	45.40	5	45.70	45.70	-4	20,988	-0.02%
2024/10/30	0	0.00	6	45.84	45.40	-6	21,234	-0.03%
2024/10/29	40	44.90	34	45.56	45.65	6	21,508	0.03%
2024/10/28	55	45.95	59	45.40	45.40	-4	21,708	-0.02%
2024/10/25	15.5	46.11	8	46.02	46.30	7.5	21,819	0.03%
2024/10/24	3	45.55	2	45.60	45.20	1	22,355	0.00%
2024/10/23	14	45.93	0	0.00	45.85	14	22,689	0.06%
2024/10/22	24.3	46.01	38	45.99	46.00	-13.7	22,828	-0.06%
2024/10/21	0	0.00	2	45.50	45.60	-2	23,182	-0.01%
2024/10/18	14	45.66	18	45.90	45.50	-4	23,584	-0.02%
2024/10/17	2	45.28	16	45.36	45.50	-14	24,131	-0.06%
2024/10/16	22	44.56	22	44.45	44.80	0	24,748	0.00%
2024/10/15	22	44.59	35	45.26	44.90	-13	25,251	-0.05%
2024/10/14	0	0.00	6	44.44	44.20	-6	27,071	-0.02%
2024/10/11	9	44.50	6	44.65	44.40	3	28,696	0.01%
2024/10/09	8	43.71	20	44.73	44.20	-12	30,194	-0.04%
2024/10/08	10	42.34	5	42.54	42.20	5	29,939	0.02%
2024/10/07	10	42.96	1.3	43.23	43.20	8.7	29,969	0.03%
2024/10/04	6	43.67	41	44.15	43.80	-35	29,976	-0.12%
2024/10/01	1	43.75	2	44.25	44.40	-1	30,763	0.00%
2024/09/30	8	44.30	47	43.97	43.10	-39	30,877	-0.13%
2024/09/27	7	44.44	6	44.28	44.35	1	30,855	0.00%
2024/09/26	17.5	43.95	4	43.91	43.65	13.5	30,817	0.04%
2024/09/25	45	44.03	7	44.19	43.85	38	30,744	0.12%
2024/09/24	35	42.96	30	43.25	43.30	5	30,618	0.02%
2024/09/23	3	43.58	0	0.00	43.70	3	30,619	0.01%
2024/09/20	5	43.69	4.2	43.88	43.20	0.9	30,808	0.00%
2024/09/19	3	43.00	0	0.00	43.85	3	30,970	0.01%
2024/09/18	13	42.80	3	42.95	42.50	10	31,322	0.03%
2024/09/16	1	43.40	2	43.40	43.55	-1	31,613	0.00%
2024/09/13	6	42.93	6	42.91	43.05	0	32,530	0.00%
2024/09/12	20	42.68	3.3	43.03	42.85	16.7	33,280	0.05%
2024/09/11	21	41.75	20	41.35	41.35	1	33,209	0.00%
2024/09/10	8.1	41.92	5	41.65	41.45	3.1	33,436	0.01%
2024/09/09	6	42.28	0	0.00	42.25	6	33,539	0.02%
2024/09/06	5	42.59	6	42.94	43.30	-1	34,432	0.00%
2024/09/05	4.2	42.29	0	0.00	41.80	4.2	34,826	0.01%
2024/09/04	6.4	42.26	0	0.00	42.25	6.4	35,387	0.02%
2024/09/03	6	44.86	12	45.26	44.60	-6	35,390	-0.02%
2024/09/02	1	45.45	0	0.00	45.45	1	35,440	0.00%
2024/08/30	5	45.68	12	45.63	45.60	-7	35,672	-0.02%
2024/08/29	40	45.55	21	45.90	45.80	19	35,878	0.05%
2024/08/28	16	46.20	13	46.44	46.60	3	36,494	0.01%
2024/08/27	3	45.65	0	0.00	46.00	3	37,017	0.01%
2024/08/26	6	45.99	7	46.35	46.00	-1	37,228	0.00%
2024/08/23	8.3	44.93	1	45.10	45.50	7.3	37,328	0.02%
2024/08/22	7.1	45.28	16	45.40	45.40	-8.9	37,919	-0.02%
2024/08/21	34	46.21	5	46.05	45.35	29	38,297	0.08%
2024/08/20	54.1	45.98	21.1	45.90	45.90	32.9	38,158	0.09%
2024/08/19	16.3	47.38	0	0.00	47.10	16.3	38,020	0.04%
2024/08/16	2	47.85	32	47.83	47.55	-30	38,811	-0.08%
2024/08/15	13	47.55	4	47.54	47.35	9	38,995	0.02%
2024/08/14	17	47.65	9	47.81	47.70	8	39,254	0.02%
2024/08/13	7.2	47.91	2	48.00	47.80	5.2	39,065	0.01%
2024/08/12	2	47.78	20.2	47.73	48.30	-18.2	40,003	-0.05%
2024/08/09	7.2	46.55	9	46.43	46.15	-1.8	41,267	0.00%
2024/08/08	20	44.59	16	44.41	44.20	4	41,889	0.01%
2024/08/07	27.1	44.21	11	44.54	44.70	16.1	41,849	0.04%
2024/08/06	25	43.18	10	43.70	42.95	15	42,300	0.04%
2024/08/05	13	43.80	8	44.28	43.35	5	41,900	0.01%
2024/08/02	19.6	48.42	13	48.40	47.80	6.6	42,073	0.02%
2024/08/01	5	49.52	10	49.63	49.65	-5	41,833	-0.01%
2024/07/31	7	47.69	6	47.98	47.70	1	41,593	0.00%
2024/07/30	9.3	46.38	15.1	47.02	47.30	-5.8	41,358	-0.01%
2024/07/29	59.2	48.18	14	47.45	47.00	45.2	41,220	0.11%
2024/07/26	31.1	49.84	14	50.04	49.50	17.1	40,585	0.04%
2024/07/23	17	51.82	12	51.76	51.60	5	40,254	0.01%
2024/07/22	67.1	52.31	4	52.65	51.40	63.1	40,188	0.16%
2024/07/19	24.1	54.26	11.3	54.98	53.60	12.8	39,814	0.03%
2024/07/18	51.7	54.85	0	0.00	54.60	51.7	39,744	0.13%
2024/07/17	55.6	57.17	27	57.59	56.40	28.6	38,942	0.07%
2024/07/16	20.7	55.85	10	56.74	56.10	10.7	38,597	0.03%
2024/07/15	101	58.57	29.2	58.49	56.60	71.9	38,578	0.19%	大買/
2024/07/12	8	58.35	45.1	58.93	59.00	-37.1	36,813	-0.10%
2024/07/11	8	57.14	112.1	58.05	58.10	-104.1	35,424	-0.29%	大賣/鉅額交易
2024/07/10	14	57.01	35	56.81	57.00	-21	34,222	-0.06%
2024/07/09	12	55.63	1	56.00	56.00	11	33,972	0.03%
2024/07/08	15	56.09	5	56.48	56.30	10	33,963	0.03%
2024/07/05	33	57.01	40	57.66	56.40	-7	33,926	-0.02%
2024/07/04	2	56.05	7.1	56.20	56.10	-5.1	33,249	-0.02%
2024/07/03	10	55.40	2	55.85	55.30	8	33,468	0.02%
2024/07/02	14	55.52	2	55.65	55.60	12	33,806	0.04%
2024/07/01	11	56.37	31	56.32	56.20	-20	34,337	-0.06%
2024/06/28	0	0.00	14	56.04	55.80	-14	34,737	-0.04%
2024/06/27	21.3	55.50	2	55.65	55.60	19.3	35,544	0.05%
2024/06/26	18	56.46	2.2	56.23	56.30	15.8	38,810	0.04%
2024/06/25	20	55.76	15	55.80	56.70	5	39,226	0.01%
2024/06/24	5	56.84	24	56.83	57.00	-19	39,599	-0.05%
2024/06/21	15	56.63	16	56.59	56.60	-1	40,663	0.00%
2024/06/20	15	56.79	40.6	57.04	57.20	-25.6	42,520	-0.06%
2024/06/19	9	56.27	60	56.07	56.20	-51	46,809	-0.11%
2024/06/18	1	54.90	8	54.66	54.80	-7	46,730	-0.01%
2024/06/17	25	54.58	8	54.75	54.50	17	47,715	0.04%
2024/06/14	22	55.59	15	55.13	55.40	7	48,556	0.01%
2024/06/13	18	55.93	69	55.77	55.70	-51	48,707	-0.10%
2024/06/12	19	53.50	18	53.51	53.70	1	48,391	0.00%
2024/06/11	38.6	53.82	16	53.21	52.90	22.6	48,507	0.05%
2024/06/07	40	53.12	4	53.18	53.00	36	48,804	0.07%
2024/06/06	25	53.79	1	53.90	53.70	24	48,606	0.05%
2024/06/05	10	54.37	4	54.00	53.90	6	48,792	0.01%
2024/06/04	13.3	54.62	32	54.60	54.40	-18.7	48,882	-0.04%
2024/06/03	19	54.99	40	55.47	54.70	-21	48,958	-0.04%
2024/05/31	15	54.17	11	54.21	53.50	4	48,477	0.01%
2024/05/30	45	54.54	13	54.55	54.40	32	48,280	0.07%
2024/05/29	20	55.83	6	56.03	55.80	14	48,366	0.03%
2024/05/28	13	56.28	46	56.33	56.40	-33	48,393	-0.07%
2024/05/27	6	55.80	20	55.85	56.00	-14	47,940	-0.03%
2024/05/24	7	54.64	27	54.75	55.00	-20	47,884	-0.04%
2024/05/23	45	54.27	4	54.38	54.00	41	47,881	0.09%
2024/05/22	16	55.29	48	55.63	55.70	-32	48,095	-0.07%
2024/05/21	6	54.35	65	54.32	54.50	-59	48,281	-0.12%
2024/05/20	10	53.71	26	53.97	53.40	-16	48,296	-0.03%
2024/05/17	13	53.41	31	53.64	53.50	-18	48,261	-0.04%
2024/05/16	105.1	53.56	12	53.33	53.00	93.1	48,377	0.19%	大買/
2024/05/15	208	55.30	30	55.25	54.50	178	48,175	0.37%	大買/鉅額交易
2024/05/14	15	57.28	46	58.08	59.00	-31	48,292	-0.06%
2024/05/13	17.1	56.51	11	56.89	56.80	6.1	47,778	0.01%
2024/05/10	25	55.18	46	56.36	57.00	-21	47,990	-0.04%
2024/05/09	9	54.00	6	54.55	54.60	3	47,504	0.01%
2024/05/08	11.2	54.67	68.3	54.98	54.40	-57.1	47,922	-0.12%
2024/05/07	14	52.20	14	52.80	52.80	0	48,030	0.00%
2024/05/06	7.4	52.38	6	52.60	52.40	1.4	48,531	0.00%
2024/05/03	8	52.20	11	52.19	52.00	-3	49,269	-0.01%
2024/05/02	15	52.43	7	52.56	52.50	8	50,453	0.02%
2024/04/30	12	53.36	0	0.00	53.10	12	51,801	0.02%
2024/04/29	0	0.00	15	53.84	53.80	-15	54,286	-0.03%
2024/04/26	22.1	53.65	12	54.24	53.30	10.1	58,219	0.02%
2024/04/25	24	53.21	7	53.64	53.20	17	59,561	0.03%
2024/04/24	11	54.05	69	53.68	54.30	-58	59,688	-0.10%
2024/04/23	10	51.40	31	51.79	51.40	-21	59,848	-0.04%
2024/04/22	21	51.30	27	51.70	50.80	-6	60,044	-0.01%
2024/04/19	34	53.33	24	53.61	53.00	10	60,191	0.02%
2024/04/18	21	53.70	18	54.08	53.70	3	60,271	0.00%
2024/04/17	8.4	54.09	18	54.26	54.10	-9.6	60,515	-0.02%
2024/04/16	61.2	54.15	21	54.02	53.90	40.2	60,897	0.07%
2024/04/15	40.3	56.40	47	56.33	56.00	-6.8	61,158	-0.01%
2024/04/12	53	57.64	4	57.53	57.40	49	61,335	0.08%
2024/04/11	9.5	57.54	15	57.87	58.00	-5.5	61,743	-0.01%
2024/04/10	23.1	58.16	5	58.48	57.80	18.1	61,910	0.03%
2024/04/09	15.3	58.21	15	58.43	57.80	0.3	62,145	0.00%
2024/04/08	55.2	58.50	6	58.23	58.30	49.2	62,575	0.08%
2024/04/03	28.6	59.28	31	59.48	59.20	-2.4	63,174	0.00%
2024/04/02	23	58.95	24	59.00	59.00	-1	64,211	0.00%
2024/04/01	42.9	59.51	8	60.15	58.80	34.9	64,903	0.05%
2024/03/29	164	60.42	165.1	60.43	59.70	-1.1	65,111	0.00%	大買/大賣/
2024/03/28	31	58.04	62	58.14	58.50	-31	63,677	-0.05%
2024/03/27	32	58.28	71.1	58.16	58.70	-39.1	64,941	-0.06%
2024/03/26	149.2	57.57	27.1	57.81	57.30	122	67,153	0.18%	大買/鉅額交易
2024/03/25	85.7	59.28	22.9	60.06	59.00	62.8	68,852	0.09%
2024/03/22	143.4	60.64	185.3	61.00	61.10	-41.9	67,978	-0.06%	大買/大賣/
2024/03/21	22	55.14	82.5	55.54	56.20	-60.5	64,559	-0.09%
2024/03/20	81	54.91	34	55.78	54.30	47	70,266	0.07%
2024/03/19	25	56.03	33	56.09	56.10	-8	69,501	-0.01%
2024/03/18	8	54.26	101.4	54.58	55.70	-93.4	68,858	-0.14%	大賣/
2024/03/15	57.2	54.70	11	54.61	54.10	46.2	68,641	0.07%
2024/03/14	11	54.89	4	55.48	54.90	7	68,074	0.01%
2024/03/13	77	55.85	108	56.28	54.70	-31	67,758	-0.05%	大賣/
2024/03/12	0	0.00	9	55.14	55.60	-9	66,957	-0.01%
2024/03/11	9	55.10	217	55.26	54.90	-208	67,023	-0.31%	大賣/鉅額交易
2024/03/08	11	54.35	9	54.87	54.20	2	66,858	0.00%
2024/03/07	26	55.65	15	55.19	55.10	11	66,625	0.02%
2024/03/06	11.1	56.38	0	0.00	56.60	11.1	66,404	0.02%
2024/03/05	18	56.58	19	56.47	56.50	-1	67,155	0.00%
2024/03/04	21	56.04	21.2	56.86	55.60	-0.2	66,969	0.00%
2024/03/01	11	55.79	10.1	55.80	56.00	0.9	66,771	0.00%
2024/02/29	12.1	54.77	68	54.40	55.00	-56	66,756	-0.08%
2024/02/27	20	54.08	32.1	54.15	54.10	-12	66,677	-0.02%
2024/02/26	15	54.91	11.2	55.07	55.00	3.9	66,400	0.01%
2024/02/23	42	55.89	64	56.74	55.10	-22	66,815	-0.03%
2024/02/22	137	57.46	15	57.28	56.30	122	67,141	0.18%	大買/鉅額交易
2024/02/21	10	56.46	10	56.58	56.60	0	66,636	0.00%
2024/02/20	27	56.86	53	56.50	57.00	-26	66,559	-0.04%
2024/02/19	19	57.01	7	57.83	56.50	12	66,604	0.02%
2024/02/16	9	57.88	16	57.84	58.10	-7	66,459	-0.01%
2024/02/15	110	58.12	131	58.45	58.00	-21	65,602	-0.03%	大買/大賣/
2024/02/05	28	56.48	23	56.59	56.50	5	64,313	0.01%
2024/02/02	18	56.06	39.1	56.26	56.30	-21.1	63,794	-0.03%
2024/02/01	24	54.62	8	55.11	55.30	16	63,288	0.03%
2024/01/31	56	55.16	7	55.17	54.90	49	63,318	0.08%
2024/01/30	50	56.00	25.5	55.81	56.10	24.5	62,977	0.04%
2024/01/29	22	55.73	10	55.89	55.80	12	62,250	0.02%
2024/01/26	25.1	55.38	50	55.41	55.40	-24.9	61,744	-0.04%
2024/01/25	46	56.73	20.2	57.38	56.20	25.9	61,265	0.04%
2024/01/24	117	57.14	127.3	57.13	56.50	-10.3	60,233	-0.02%	大買/大賣/
2024/01/23	83.3	56.53	160	56.73	57.20	-76.8	59,201	-0.13%	大賣/
2024/01/22	130.1	55.41	238.2	55.21	56.00	-108.1	57,007	-0.19%	大買/大賣/鉅額交易
2024/01/19	40	51.64	80.2	51.26	51.90	-40.2	53,081	-0.08%
2024/01/18	3.2	48.94	9	49.23	49.25	-5.9	51,791	-0.01%
2024/01/17	35	49.61	3	49.52	49.05	32	51,676	0.06%
2024/01/16	9	50.19	0.3	50.60	50.10	8.8	51,325	0.02%
2024/01/15	39	50.91	8	51.41	50.50	31	51,180	0.06%
2024/01/12	22	51.13	35.1	51.33	51.10	-13.1	51,059	-0.03%
2024/01/11	20	50.19	58	50.50	51.00	-38	50,796	-0.07%
2024/01/10	46	49.38	10	49.69	49.05	36	51,164	0.07%
2024/01/09	66.1	51.07	26.3	51.31	50.20	39.8	51,011	0.08%
2024/01/08	31	51.41	33.4	51.71	51.20	-2.4	50,501	0.00%
2024/01/05	47	51.08	26	51.55	50.80	21	50,575	0.04%
2024/01/04	25.1	50.68	19	50.90	51.00	6.1	50,266	0.01%
2024/01/03	17	50.58	11	50.95	50.80	6	50,643	0.01%
2024/01/02	55.1	51.45	10	51.40	51.10	45.1	50,296	0.09%
2023/12/29	41.1	52.53	43.2	52.93	52.80	-2.1	49,571	0.00%
2023/12/28	40	52.86	57	52.74	52.60	-17	48,728	-0.03%
2023/12/27	67	51.62	31.5	51.76	51.90	35.5	47,463	0.07%
2023/12/26	29	51.56	79.1	51.43	51.30	-50.1	47,306	-0.11%
2023/12/25	42.1	51.54	56.1	51.55	51.60	-14	46,552	-0.03%
2023/12/22	54	50.63	37.2	50.77	50.60	16.8	44,661	0.04%
2023/12/21	162.1	50.00	62.2	49.85	50.00	99.9	42,887	0.23%	大買/
2023/12/20	142.1	47.64	182.2	47.87	49.00	-40.1	40,136	-0.10%	大買/大賣/
2023/12/19	74.6	45.78	11.3	45.62	45.05	63.3	37,140	0.17%
2023/12/18	67.3	46.96	27.1	47.26	46.65	40.2	36,202	0.11%
2023/12/15	352.4	51.95	144.3	51.47	48.40	208.1	34,823	0.60%	大買/大賣/鉅額交易
2023/12/14	2	51.70	43.3	51.70	51.70	-41.3	28,816	-0.14%
2023/12/13	0	0.00	24.4	47.00	47.00	-24.4	28,862	-0.08%
2023/12/12	2	42.65	31	42.72	42.75	-29	28,910	-0.10%
2023/12/11	6.3	42.41	17	42.71	42.45	-10.7	28,988	-0.04%
2023/12/08	18.2	42.25	22	42.99	42.30	-3.8	29,031	-0.01%
2023/12/07	10	41.38	16	41.86	41.70	-6	29,074	-0.02%
2023/12/06	4	41.63	21	41.62	41.50	-17	29,570	-0.06%
2023/12/05	11	40.73	0	0.00	40.70	11	29,603	0.04%
2023/12/04	8	41.84	3	41.92	41.60	5	29,667	0.02%
2023/12/01	15	41.85	7	41.99	41.95	8	30,018	0.03%
2023/11/30	10	41.19	97	41.94	42.40	-87	30,138	-0.29%
2023/11/29	4	41.50	11	42.04	41.60	-7	29,278	-0.02%
2023/11/28	2	41.40	20	41.53	41.65	-18	29,644	-0.06%
2023/11/27	29.1	41.07	13	41.17	40.85	16.1	30,121	0.05%
2023/11/24	63.1	41.91	8	41.91	41.80	55.1	30,133	0.18%
2023/11/23	14	42.21	8	42.44	42.10	6	30,282	0.02%
2023/11/22	89.4	42.70	3	43.20	42.35	86.4	30,547	0.28%
2023/11/21	33	44.15	110	43.83	44.00	-77	30,794	-0.25%	大賣/
2023/11/20	66	41.65	30	41.93	42.15	36	31,088	0.12%
2023/11/17	26	42.77	2	42.93	42.65	24	31,104	0.08%
2023/11/16	39	42.99	14	43.75	43.05	25	31,872	0.08%
2023/11/15	26	43.18	4.1	43.98	42.70	21.9	32,226	0.07%
2023/11/14	16.1	43.08	3	43.55	43.40	13.1	33,091	0.04%
2023/11/13	2	43.78	37	43.70	43.55	-35	34,516	-0.10%
2023/11/10	5	42.25	10	42.39	42.50	-5	35,548	-0.01%
2023/11/09	24.2	42.72	3	42.83	42.65	21.2	36,700	0.06%
2023/11/08	8.1	43.41	14	43.48	43.20	-5.9	38,185	-0.02%
2023/11/07	28.1	41.67	42	42.06	42.00	-13.9	38,708	-0.04%
2023/11/06	8	42.21	12	42.43	42.20	-4	39,818	-0.01%
2023/11/03	12	41.53	6	41.69	41.50	6	40,818	0.01%
2023/11/02	33	41.70	31	42.21	41.75	2	43,217	0.00%
2023/11/01	9	40.48	103	40.60	40.70	-94	44,417	-0.21%	大賣/
2023/10/31	52.1	41.37	17.3	40.99	40.20	34.8	46,049	0.08%
2023/10/30	52.3	42.17	0	0.00	41.90	52.3	46,089	0.11%
2023/10/27	43	43.07	30	43.48	42.95	13	46,194	0.03%
2023/10/26	10	42.91	11	43.39	43.00	-1	46,717	0.00%
2023/10/25	15	44.14	0	0.00	43.95	15	47,083	0.03%
2023/10/24	92	44.34	49	44.32	44.60	43	47,368	0.09%
2023/10/23	21	43.48	11	43.81	43.45	10	47,566	0.02%
2023/10/20	28.2	42.83	49.7	43.59	43.65	-21.5	48,120	-0.04%
2023/10/19	83.4	43.57	9	43.62	43.45	74.4	48,500	0.15%
2023/10/18	10.2	44.02	197.9	43.98	44.50	-187.7	48,672	-0.39%	大賣/鉅額交易
2023/10/17	143.1	46.07	93	45.35	44.95	50.1	48,432	0.10%	大買/
2023/10/16	32	46.26	5	45.99	46.20	27	52,411	0.05%
2023/10/13	28.2	47.06	7	47.15	47.35	21.2	56,858	0.04%
2023/10/12	16	48.36	21.3	48.82	48.25	-5.3	57,896	-0.01%
2023/10/11	48.2	49.59	19	49.99	48.10	29.2	61,021	0.05%
2023/10/06	22	51.15	13	51.47	51.10	9	62,855	0.01%
2023/10/05	8	50.73	45	50.87	50.80	-37	65,797	-0.06%
2023/10/04	24	49.41	17	49.99	50.10	7	67,357	0.01%
2023/10/03	34.2	51.14	3.1	51.41	50.60	31.1	67,729	0.05%
2023/10/02	31.1	52.24	97	51.82	52.20	-65.9	68,251	-0.10%
2023/09/28	64	49.21	35.3	49.91	49.00	28.7	68,352	0.04%
2023/09/27	3.1	48.44	3	48.88	48.85	0.1	69,479	0.00%
2023/09/26	46	48.95	13	49.33	48.70	33	72,260	0.05%
2023/09/25	11	49.23	22.1	49.71	49.45	-11.1	73,332	-0.02%
2023/09/22	20	48.89	38	49.01	49.35	-18	73,654	-0.02%
2023/09/21	14.1	47.89	11	48.25	48.30	3.1	73,761	0.00%
2023/09/20	31	48.93	21	49.37	48.50	10	73,935	0.01%
2023/09/19	32.2	49.11	6	49.92	48.50	26.2	74,044	0.04%
2023/09/18	66	50.23	5.3	50.01	49.65	60.7	74,353	0.08%
2023/09/15	26.1	51.58	6.1	52.26	52.10	20	75,217	0.03%
2023/09/14	17.1	52.15	22	52.17	52.10	-4.9	75,876	-0.01%
2023/09/13	19	50.86	27	51.01	51.00	-8	76,812	-0.01%
2023/09/12	33	51.49	15	51.97	51.30	18	78,697	0.02%
2023/09/11	53.1	52.54	19	52.60	52.10	34.1	80,801	0.04%
2023/09/08	21.1	54.16	9	54.33	54.00	12.1	83,063	0.01%
2023/09/07	28.1	55.18	1.2	55.66	54.80	27	84,842	0.03%
2023/09/06	29.2	56.79	19.1	56.89	56.60	10.1	85,170	0.01%
2023/09/05	10	54.75	25.3	55.42	55.90	-15.3	85,974	-0.02%
2023/09/04	6	54.00	21	54.30	54.70	-15	85,837	-0.02%
2023/09/01	75.2	54.60	26	53.85	53.60	49.2	85,883	0.06%
2023/08/31	24	54.09	35	55.19	56.40	-11	85,586	-0.01%
2023/08/30	12	55.05	15	55.71	54.60	-3	85,125	0.00%
2023/08/29	40.1	54.25	44	54.74	54.60	-3.9	85,733	0.00%
2023/08/28	20	54.87	6	55.42	54.50	14	85,958	0.02%
2023/08/25	78	56.15	43	56.02	55.80	35	86,562	0.04%
2023/08/24	102	60.25	71.2	59.66	58.60	30.8	87,756	0.04%	大買/
2023/08/23	14.1	58.99	23.5	59.00	59.20	-9.4	87,011	-0.01%
2023/08/22	30	58.55	30.5	59.25	58.20	-0.5	87,524	0.00%
2023/08/21	20	58.18	87	58.46	57.90	-67	87,458	-0.08%
2023/08/18	78.2	57.77	41	57.71	57.00	37.2	86,941	0.04%
2023/08/17	77	57.71	60	58.44	59.50	17	85,817	0.02%
2023/08/16	34	56.44	66	56.57	58.00	-32	84,487	-0.04%
2023/08/15	50	55.35	63	55.88	54.60	-13	83,213	-0.02%
2023/08/14	108.6	53.99	44	54.18	53.10	64.6	82,167	0.08%	大買/
2023/08/11	81.2	58.53	36	58.49	57.50	45.2	80,782	0.06%
2023/08/10	47.2	56.82	65	56.56	57.50	-17.8	80,145	-0.02%
2023/08/09	77.1	59.72	91.4	60.79	59.50	-14.3	79,227	-0.02%
2023/08/08	103.4	61.51	35	61.61	60.90	68.4	78,243	0.09%	大買/
2023/08/07	70	61.61	74.1	61.96	63.80	-4.1	75,718	-0.01%
2023/08/04	64.1	56.70	34	58.16	58.00	30.1	74,143	0.04%
2023/08/02	66	58.98	26	58.73	58.90	40	72,302	0.06%
2023/08/01	13	60.32	11	62.11	64.10	2	71,804	0.00%
2023/07/31	45.7	63.99	13.3	64.79	63.70	32.4	71,306	0.05%
2023/07/28	8.2	66.05	29	66.91	69.90	-20.8	70,716	-0.03%
2023/07/27	34.2	70.45	7.6	71.10	68.10	26.6	70,096	0.04%
2023/07/26	43.6	71.48	22.1	70.45	70.00	21.4	69,645	0.03%
2023/07/25	11	72.33	56	72.48	72.00	-45	69,272	-0.06%
2023/07/24	55.1	70.00	35.1	69.63	70.20	20	68,595	0.03%
2023/07/21	28	64.91	32.4	65.46	67.00	-4.4	67,841	-0.01%
2023/07/20	65.4	61.37	26	61.85	62.30	39.4	67,291	0.06%
2023/07/19	55.1	67.16	93.4	65.76	63.60	-38.3	66,682	-0.06%
2023/07/18	114.5	64.13	115.1	65.60	65.50	-0.6	62,257	0.00%	大買/大賣/
2023/07/17	136	59.41	385.3	61.14	61.30	-249.3	57,471	-0.43%	大買/大賣/鉅額交易
2023/07/14	263.1	54.81	75.1	54.80	55.80	188	56,001	0.34%	大買/鉅額交易
2023/07/13	38.3	51.24	63.4	51.35	50.80	-25.1	52,594	-0.05%
2023/07/12	80.9	47.78	39.2	48.11	47.60	41.7	49,977	0.08%
2023/07/11	22	45.94	60.2	46.25	47.25	-38.2	47,003	-0.08%
2023/07/10	38	44.72	8	44.75	44.40	30	45,407	0.07%
2023/07/07	26.1	45.31	12.1	45.27	44.60	14	44,877	0.03%
2023/07/06	27.4	44.85	53	44.61	44.70	-25.6	44,048	-0.06%
2023/07/05	19.4	45.72	14	45.35	45.20	5.4	43,005	0.01%
2023/07/04	90.2	46.45	144.1	46.69	47.15	-53.9	41,826	-0.13%	大賣/
2023/07/03	25	44.87	25.1	44.48	44.15	-0.1	39,339	0.00%
2023/06/30	23.1	43.47	24	43.07	43.20	-0.9	38,238	0.00%
2023/06/29	21.2	42.89	1	43.10	43.15	20.2	37,877	0.05%
2023/06/28	30.1	43.36	11	43.05	42.70	19.1	37,617	0.05%
2023/06/27	9.2	43.26	26.5	43.26	42.90	-17.3	37,121	-0.05%
2023/06/26	70.1	44.45	70	44.79	44.35	0.1	36,726	0.00%
2023/06/21	201	44.25	195	44.59	44.75	6	36,181	0.02%	大買/大賣/
2023/06/20	134.2	43.24	129.2	42.93	43.10	5.1	35,260	0.01%	大買/大賣/
2023/06/19	231.2	44.20	197	44.62	44.10	34.2	34,319	0.10%	大買/大賣/
2023/06/16	246	45.82	288	46.29	45.50	-42	33,315	-0.13%	大買/大賣/
2023/06/15	288.8	44.95	246.8	45.18	46.00	41.9	31,181	0.13%	大買/大賣/
2023/06/14	252.1	42.34	184	42.79	42.95	68.1	28,940	0.24%	大買/大賣/
2023/06/13	29	38.76	74.1	40.01	40.60	-45.1	26,175	-0.17%
2023/06/12	69	38.00	9	37.57	36.95	60	24,184	0.25%
2023/06/09	41.5	38.07	28	38.28	38.65	13.5	23,616	0.06%
2023/06/08	0	0.00	186	36.55	36.40	-186	22,474	-0.83%	大賣/鉅額交易
2023/06/07	181	36.65	12.2	36.63	36.75	168.8	22,362	0.75%	大買/鉅額交易
2023/06/06	24.2	35.73	0	0.00	36.20	24.2	22,047	0.11%
2023/06/05	2	36.38	3.1	36.27	36.25	-1.1	21,671	-0.01%
2023/06/02	13	36.38	12	36.66	36.25	1	21,387	0.00%
2023/06/01	14.1	35.70	44	35.90	35.55	-29.9	20,473	-0.15%
2023/05/31	16	36.75	11.1	36.97	36.85	4.9	19,836	0.02%
2023/05/30	102.1	37.88	14.1	37.57	37.70	88.1	18,765	0.47%	大買/
2023/05/29	2	37.00	10.2	37.45	37.50	-8.2	16,715	-0.05%
2023/05/26	6	33.83	6.3	33.84	34.10	-0.3	15,970	0.00%
2023/05/25	2	32.90	179	31.84	33.25	-177	14,823	-1.19%	大賣/鉅額交易
2023/05/24	11	30.47	10	30.70	30.85	1	13,858	0.01%
2023/05/23	6	30.77	10	30.75	31.00	-4	13,517	-0.03%
2023/05/22	12.1	30.41	0	0.00	30.55	12.1	13,328	0.09%
2023/05/19	70	31.01	1	31.40	31.45	69	13,051	0.53%
2023/05/18	35	30.45	0	0.00	30.55	35	12,907	0.27%
2023/05/17	50	30.25	30.3	30.47	30.45	19.7	12,691	0.16%
2023/05/16	35.3	29.63	34	30.46	30.80	1.3	12,377	0.01%
2023/05/15	49	30.85	4	30.94	30.95	45	11,959	0.38%
2023/05/12	6	32.88	2	32.58	32.75	4	11,532	0.03%
2023/05/11	0	0.00	1	31.95	32.25	-1	11,303	-0.01%
2023/05/10	2	31.63	0	0.00	31.75	2	11,233	0.02%
2023/05/09	2	32.40	0	0.00	32.70	2	11,191	0.02%
2023/05/05	1	31.95	0	0.00	32.10	1	11,164	0.01%
2023/05/04	2	32.13	1	32.20	32.35	1	11,200	0.01%
2023/05/02	0	0.00	1	32.80	33.05	-1	11,248	-0.01%
2023/04/28	2	32.68	0	0.00	33.10	2	11,367	0.02%
2023/04/27	1	32.80	0	0.00	32.95	1	11,262	0.01%
2023/04/25	1.3	31.78	0	0.00	31.70	1.3	11,027	0.01%
2023/04/24	0	0.00	0.5	32.60	33.15	-0.5	10,974	0.00%
2023/04/21	1	32.25	2	32.15	32.40	-1	10,852	-0.01%
2023/04/20	0	0.00	1	32.75	32.40	-1	10,731	-0.01%
2023/04/19	0	0.00	12.4	33.08	32.50	-12.4	10,702	-0.12%
2023/04/18	3	31.85	2.2	31.91	32.20	0.8	10,416	0.01%
2023/04/17	1	31.80	0	0.00	31.70	1	10,260	0.01%
2023/04/14	4	31.65	3	31.50	31.60	1	10,164	0.01%
2023/04/13	0	0.00	7	32.45	32.35	-7	9,986	-0.07%
2023/04/12	0	0.00	3	32.52	32.80	-3	9,851	-0.03%
2023/04/11	2	32.75	0	0.00	32.70	2	9,721	0.02%
2023/04/10	3	32.28	0	31.80	32.40	3	9,573	0.03%
2023/04/07	12	31.83	0	0.00	31.50	12	9,433	0.13%
2023/04/06	6	33.49	22.1	33.34	33.90	-16.1	9,086	-0.18%
2023/03/30	0	0.00	17	31.66	31.80	-17	8,866	-0.19%
2023/03/29	2	30.80	1	31.00	31.10	1	9,034	0.01%
2023/03/28	0	0.00	9	30.91	30.95	-9	9,280	-0.10%
2023/03/24	5	30.83	0	0.00	30.75	5	9,992	0.05%
2023/03/23	1	30.90	11	30.71	31.15	-10	9,873	-0.10%
2023/03/22	0	0.00	3.4	30.06	30.20	-3.4	9,624	-0.03%
2023/03/21	0	29.35	8.6	29.15	29.40	-8.6	9,451	-0.09%
2023/03/20	1	28.25	9	28.27	28.55	-8	9,251	-0.09%
2023/03/17	2	28.00	2	28.10	28.15	0	9,191	0.00%
2023/03/16	0	0.00	3	27.80	28.00	-3	8,909	-0.03%
2023/03/15	8	27.05	1	27.35	27.20	7	8,725	0.08%
2023/03/13	0	27.35	15	27.37	27.35	-15	8,704	-0.17%
2023/03/10	0	0.00	8	27.18	27.05	-8	8,648	-0.09%
2023/03/09	0	0.00	2	27.05	27.00	-2	8,757	-0.02%
2023/03/06	0	0.00	2	27.10	27.15	-2	9,643	-0.02%
2023/03/03	0	0.00	4.1	26.80	26.70	-4.1	9,687	-0.04%
2023/03/02	3	26.85	0	0.00	26.75	3	9,839	0.03%
2023/02/23	0	0.00	5	26.80	26.80	-5	10,027	-0.05%
2023/02/22	0	0.00	1	26.70	26.80	-1	10,049	-0.01%
2023/02/20	2	26.30	30	26.69	26.65	-28	10,176	-0.28%
2023/02/16	1	26.25	5	26.40	26.25	-4	10,728	-0.04%
2023/02/15	0	0.00	2	26.08	26.10	-2	10,693	-0.02%
2023/02/14	1	26.00	0	0.00	26.05	1	10,663	0.01%
2023/02/13	4	25.75	0	0.00	25.75	4	10,694	0.04%
2023/02/07	0	0.00	1.1	25.89	25.90	-1.1	10,605	-0.01%
2023/02/03	1	25.45	1	25.60	25.65	0	10,494	0.00%
2023/02/02	0.1	25.60	15	25.60	25.45	-14.9	10,576	-0.14%
2023/02/01	15	25.45	0	0.00	25.50	15	10,504	0.14%
2023/01/31	1	25.35	0	0.00	25.25	1	10,513	0.01%
2023/01/30	1	25.40	0	0.00	25.55	1	10,439	0.01%
2023/01/17	0	0.00	0.4	25.60	25.70	-0.4	10,319	0.00%
2023/01/10	0	0.00	8.8	26.56	26.55	-8.8	10,812	-0.08%
2023/01/09	0	0.00	31.5	26.44	26.50	-31.5	10,913	-0.29%
2022/12/30	0	0.00	15	26.22	26.25	-15	11,283	-0.13%
2022/12/29	0	0.00	2	26.20	26.10	-2	11,293	-0.02%
2022/12/27	0	0.00	1	26.15	26.15	-1	11,317	-0.01%
2022/12/26	0	0.00	6	26.02	26.10	-6	11,377	-0.05%
2022/12/23	2	25.90	0	0.00	26.00	2	11,477	0.02%
2022/12/21	0	0.00	1	25.50	25.75	-1	11,571	-0.01%
2022/12/20	2	25.55	1	25.60	25.65	1	11,263	0.01%
2022/12/19	0	0.00	14	25.76	25.85	-14	11,060	-0.13%
2022/12/16	0	0.00	1	25.20	25.70	-1	10,546	-0.01%
2022/12/15	0	0.00	1	25.10	25.10	-1	10,187	-0.01%
2022/12/14	3	25.10	6	24.93	25.15	-3	10,184	-0.03%
2022/12/12	0	0.00	5	24.67	24.80	-5	10,099	-0.05%
2022/12/09	0	0.00	2	24.50	24.50	-2	10,221	-0.02%
2022/12/07	1	24.25	0	0.00	24.25	1	10,225	0.01%
2022/12/06	0	0.00	2	24.28	24.35	-2	10,168	-0.02%
2022/12/02	3.1	23.80	0	0.00	23.90	3.1	10,136	0.03%
2022/12/01	14	24.21	0	0.00	24.20	14	10,069	0.14%
2022/11/30	0	0.00	1	24.55	24.80	-1	9,912	-0.01%
2022/11/29	0	0.00	2	24.35	24.70	-2	9,347	-0.02%
2022/11/28	0	0.00	4	24.40	24.40	-4	9,318	-0.04%
2022/11/25	3	23.65	0	0.00	24.00	3	9,430	0.03%
2022/11/24	1	23.65	0	0.00	24.40	1	9,410	0.01%
2022/11/23	1	23.40	0	0.00	23.40	1	9,562	0.01%
2022/11/22	17.1	23.48	0	0.00	23.50	17.1	9,674	0.18%
2022/11/21	1	24.45	0	0.00	24.50	1	9,440	0.01%
2022/11/17	0	0.00	0.4	25.20	25.35	-0.4	9,496	0.00%
2022/11/15	0	0.00	1	25.75	25.75	-1	9,458	-0.01%
2022/11/14	1	25.40	22	25.49	25.70	-21	9,372	-0.22%
2022/11/11	0	0.00	3.3	24.08	24.10	-3.3	8,895	-0.04%
2022/11/10	2	23.90	0	0.00	23.95	2	8,874	0.02%
2022/11/09	0	0.00	0	24.05	23.95	0	8,946	0.00%
2022/11/08	0	0.00	6	23.77	24.00	-6	8,999	-0.07%
2022/11/07	1	23.50	0	0.00	23.80	1	9,009	0.01%
2022/11/04	0	0.00	1	23.60	23.65	-1	9,049	-0.01%
2022/11/03	2	23.38	0	0.00	23.40	2	9,079	0.02%
2022/10/31	0	0.00	3	24.13	24.40	-3	9,057	-0.03%
2022/10/28	1	23.35	1	23.45	23.50	0	8,978	0.00%
2022/10/27	0	0.00	1	23.65	23.55	-1	9,008	-0.01%
2022/10/26	0	0.00	5	23.48	23.50	-5	8,992	-0.06%
2022/10/25	0	0.00	5	23.20	23.45	-5	8,981	-0.06%
2022/10/24	0	0.00	6	23.11	23.10	-6	8,957	-0.07%
2022/10/19	11	22.45	0	0.00	22.65	11	8,683	0.13%
2022/10/18	3.2	22.72	1	22.70	22.75	2.2	8,572	0.03%
2022/10/11	1	23.15	0	0.00	22.85	1	8,228	0.01%
2022/10/06	0	0.00	1	23.20	22.85	-1	8,378	-0.01%
2022/09/30	0	0.00	1	23.00	22.90	-1	8,562	-0.01%
2022/09/29	1	23.15	2	23.40	23.40	-1	8,545	-0.01%
2022/09/27	1	22.55	0	0.00	22.65	1	8,155	0.01%
2022/09/19	0	0.00	2	23.05	23.00	-2	7,832	-0.03%
2022/09/15	2.1	23.05	0	0.00	22.95	2.1	7,718	0.03%
2022/09/14	0.6	23.20	0	0.00	23.00	0.6	7,801	0.01%
2022/09/13	1	23.45	0	0.00	23.50	1	7,883	0.01%
2022/09/08	0	0.00	7	23.40	23.50	-7	8,254	-0.08%
2022/09/07	1	22.75	0	0.00	22.80	1	8,205	0.01%
2022/09/06	0.1	23.00	0	0.00	22.85	0.1	8,203	0.00%
2022/09/01	11	22.74	0	0.00	22.75	11	8,075	0.14%
2022/08/30	7	22.92	1	22.95	23.00	6	7,752	0.08%
2022/08/29	4	23.28	0	0.00	23.20	4	7,534	0.05%
2022/08/26	3.1	23.72	0	0.00	23.75	3.1	7,441	0.04%
2022/08/17	0	24.15	0	0.00	24.30	0	8,087	0.00%
2022/08/11	1	24.40	4	24.45	24.55	-3	8,034	-0.04%
2022/08/09	0.1	24.30	0	0.00	24.45	0.1	8,132	0.00%
2022/08/05	0	0.00	1	24.25	24.15	-1	8,425	-0.01%
2022/07/27	0	0.00	3	23.15	23.40	-3	8,692	-0.03%
2022/07/26	3	22.90	0	0.00	23.00	3	8,683	0.03%
2022/07/22	1	22.85	9	22.89	22.95	-8	8,714	-0.09%
2022/07/21	0.1	22.75	0	0.00	22.75	0.1	8,727	0.00%
2022/07/20	0	0.00	2	22.60	22.55	-2	8,704	-0.02%
2022/07/19	3	22.20	0	0.00	22.40	3	8,748	0.03%
2022/07/18	12	22.18	0	0.00	22.20	12	8,777	0.14%
2022/07/15	3.2	22.45	0	0.00	22.45	3.2	8,674	0.04%
2022/07/14	2.2	22.73	1	23.05	22.70	1.2	8,603	0.01%
2022/07/13	1	23.90	1	24.05	24.00	0	8,414	0.00%
2022/07/12	1	23.80	0	0.00	23.70	1	8,238	0.01%
2022/07/11	4	24.30	1	24.40	24.10	3	8,148	0.04%
2022/07/07	1	24.10	0	0.00	24.00	1	8,154	0.01%
2022/07/06	1.1	24.30	0	0.00	24.10	1.1	8,154	0.01%
2022/07/05	0	0.00	1	24.95	24.75	-1	8,155	-0.01%
2022/07/04	1	24.50	0	0.00	24.65	1	8,187	0.01%
2022/06/22	1	24.75	0	24.85	24.80	1	8,223	0.01%
2022/06/21	0	0.00	1	25.05	24.95	-1	8,083	-0.01%
2022/06/20	0.3	24.95	0	0.00	24.70	0.3	7,981	0.00%
2022/06/16	0	0.00	1	25.55	25.30	-1	7,620	-0.01%
2022/06/10	1	25.50	0	0.00	25.45	1	7,756	0.01%
2022/06/06	0	0.00	1	26.10	26.10	-1	7,638	-0.01%
2022/06/02	0.1	25.65	0	0.00	25.50	0.1	7,663	0.00%
2022/05/31	0	0.00	1	25.85	25.80	-1	7,836	-0.01%
2022/05/30	0	0.00	2	26.15	26.15	-2	7,130	-0.03%
2022/05/19	4	26.15	0	0.00	26.15	4	7,222	0.06%
2022/05/18	0.3	26.20	1	26.15	26.20	-0.7	7,176	-0.01%
2022/05/17	1	26.25	3	26.20	26.00	-2	7,112	-0.03%
2022/05/16	0	0.00	24	26.26	26.45	-24	7,037	-0.34%
2022/05/13	0	0.00	2	25.50	25.40	-2	6,855	-0.03%
2022/05/12	3	25.42	0	0.00	25.20	3	6,825	0.04%
2022/05/11	1	25.60	0	0.00	25.80	1	6,751	0.01%
2022/05/10	1	25.60	1	25.85	25.85	0	6,680	0.00%
2022/05/09	0	0.00	30	25.75	25.85	-30	6,614	-0.45%
2022/05/04	0	0.00	4	25.70	25.60	-4	6,533	-0.06%
2022/04/29	0	0.00	5	25.24	25.40	-5	6,646	-0.08%
2022/04/28	1	24.70	0	0.00	24.85	1	6,805	0.01%
2022/04/27	0	0.00	11	24.86	24.90	-11	6,792	-0.16%
2022/04/26	0	0.00	2	25.00	25.25	-2	6,766	-0.03%
2022/04/25	1	24.65	0	0.00	24.80	1	6,759	0.01%
2022/04/22	0	0.00	1	24.95	25.10	-1	6,722	-0.01%
2022/04/18	1	25.40	0	0.00	25.40	1	6,672	0.01%
2022/04/15	1	25.30	0	0.00	25.35	1	6,690	0.01%
2022/04/14	0	0.00	7	25.50	25.55	-7	6,686	-0.10%
2022/04/13	0	0.00	2	25.25	25.40	-2	6,670	-0.03%
2022/04/11	0	0.00	0.3	24.85	24.85	-0.3	6,556	0.00%
2022/04/07	2.1	24.58	0	0.00	24.55	2.1	6,430	0.03%
2022/04/06	1	24.55	0	0.00	24.90	1	6,304	0.02%
2022/04/01	2	24.60	0	0.00	24.85	2	6,233	0.03%
2022/03/31	5	24.78	0	0.00	24.70	5	6,190	0.08%
2022/03/30	2.6	24.81	0	0.00	24.80	2.6	6,112	0.04%
2022/03/29	2	24.88	0	0.00	24.85	2	6,077	0.03%
2022/03/25	4	24.91	0	0.00	25.30	4	6,098	0.07%
2022/03/24	1	25.00	0	0.00	25.00	1	6,213	0.02%
2022/03/23	2	25.03	0	0.00	25.05	2	6,337	0.03%
2022/03/22	3	24.90	0	0.00	25.00	3	6,329	0.05%
2022/03/21	1	25.00	0	0.00	25.20	1	6,285	0.02%
2022/03/18	4.3	24.99	0	0.00	25.00	4.3	6,271	0.07%
2022/03/17	4	25.08	4	25.33	25.05	0	6,080	0.00%
2022/03/16	7	24.71	0	0.00	25.05	7	6,044	0.12%
2022/03/15	5	25.00	0	0.00	25.05	5	5,951	0.08%
2022/03/09	2	24.78	0	0.00	24.75	2	6,249	0.03%
2022/03/08	2	24.68	0	0.00	24.65	2	6,565	0.03%
2022/03/07	4	24.63	10	24.90	24.80	-6	6,480	-0.09%
2022/03/04	1	25.40	0	0.00	25.30	1	6,550	0.02%
2022/03/03	0	0.00	10	25.90	25.85	-10	6,527	-0.15%
2022/03/01	10	25.85	0	0.00	25.95	10	6,516	0.15%
2022/02/25	1	25.45	2	25.65	25.65	-1	6,476	-0.02%
2022/02/24	5	25.40	0	0.00	25.45	5	6,424	0.08%
2022/02/23	5	25.95	1.1	25.81	25.80	3.9	6,320	0.06%
2022/02/22	1	25.55	1	25.90	25.95	0	6,313	0.00%
2022/02/18	0	0.00	21	25.70	25.70	-21	6,347	-0.33%
2022/02/16	4	25.45	1	25.70	25.70	3	6,579	0.05%
2022/02/15	1	25.30	0	0.00	25.20	1	6,557	0.02%
2022/02/11	0	0.00	2	25.90	25.80	-2	6,549	-0.03%
2022/02/09	0	0.00	1	25.70	25.85	-1	6,591	-0.02%
2022/01/26	0	0.00	1	25.65	25.20	-1	6,552	-0.02%
2022/01/24	0	0.00	1	25.45	25.45	-1	6,480	-0.02%
2022/01/21	2	25.15	3	25.45	25.15	-1	6,444	-0.02%
2022/01/20	2	25.35	2	25.38	25.45	0	6,241	0.00%
2022/01/19	2	25.25	0	0.00	25.15	2	6,277	0.03%
2022/01/14	0	0.00	74	25.10	25.00	-74	6,525	-1.13%
2022/01/12	0	0.00	10	25.10	25.20	-10	6,710	-0.15%
2022/01/11	0	0.00	20	25.20	25.25	-20	6,826	-0.29%
2022/01/10	0	0.00	1	25.30	25.45	-1	6,862	-0.01%
2022/01/05	2	24.78	5.2	24.95	24.75	-3.2	6,948	-0.05%
2021/12/27	5	24.88	0	0.00	25.00	5	8,077	0.06%
2021/12/24	2	24.95	0	0.00	25.00	2	8,212	0.02%
2021/12/23	1	24.85	0	0.00	24.85	1	8,364	0.01%
2021/12/22	3	24.88	1	25.00	24.90	2	8,529	0.02%
2021/12/20	9	24.79	0	0.00	24.95	9	8,879	0.10%
2021/12/17	11	25.26	0	0.00	25.30	11	8,975	0.12%
2021/12/15	3	25.30	6.5	25.53	25.30	-3.5	9,408	-0.04%
2021/12/08	1.5	25.60	0	0.00	25.45	1.5	9,645	0.02%
2021/12/07	2.5	25.52	0	0.00	25.65	2.5	9,574	0.03%
2021/12/06	0	0.00	1	25.75	25.55	-1	9,541	-0.01%
2021/12/03	0	0.00	2	25.70	25.65	-2	9,526	-0.02%
2021/12/02	2	25.55	12	25.49	25.55	-10	9,556	-0.10%
2021/11/30	1	26.30	0	0.00	25.80	1	9,270	0.01%
2021/11/29	3	25.55	17	25.78	26.05	-14	9,038	-0.15%
2021/11/26	5	25.85	0	0.00	25.80	5	9,017	0.06%
2021/11/24	0	0.00	1	25.95	25.95	-1	9,098	-0.01%
2021/11/23	3	25.70	0	0.00	25.80	3	9,094	0.03%
2021/11/22	8	26.12	0	0.00	26.10	8	9,070	0.09%
2021/11/19	2	26.20	0	0.00	26.10	2	9,093	0.02%
2021/11/18	2	26.33	0	0.00	26.45	2	9,151	0.02%
2021/11/17	1	26.70	0	0.00	26.85	1	9,175	0.01%
2021/11/16	0	0.00	4	26.83	27.00	-4	9,197	-0.04%
2021/11/15	0	0.00	0.2	26.65	26.65	-0.2	9,150	0.00%
2021/11/12	2	26.35	0	0.00	26.50	2	9,215	0.02%
2021/11/11	0	0.00	0.9	26.20	26.40	-0.9	9,300	-0.01%
2021/11/09	1	26.15	4	26.24	26.30	-3	9,436	-0.03%
2021/11/05	1	26.40	0	0.00	26.50	1	9,609	0.01%
2021/11/04	0	0.00	5.2	26.58	26.55	-5.2	9,646	-0.05%
2021/11/03	3	26.25	9	26.21	26.25	-6	9,681	-0.06%
2021/11/02	0	0.00	1	26.55	26.60	-1	9,722	-0.01%
2021/11/01	3	26.40	0	0.00	26.55	3	9,732	0.03%
2021/10/29	0	0.00	1	26.65	26.55	-1	9,733	-0.01%
2021/10/27	0	0.00	1	26.85	26.95	-1	9,796	-0.01%
2021/10/26	11	26.71	5	26.80	26.80	6	9,863	0.06%
2021/10/22	1.1	26.84	8	26.88	26.90	-6.9	9,923	-0.07%
2021/10/21	0	0.00	1	26.55	26.35	-1	9,742	-0.01%
2021/10/20	1	26.40	5	26.50	26.45	-4	9,819	-0.04%
2021/10/19	0	0.00	2	26.45	26.20	-2	9,844	-0.02%
2021/10/18	0	0.00	3	26.50	26.45	-3	9,968	-0.03%
2021/10/15	5	26.40	11	26.50	26.55	-6	10,109	-0.06%
2021/10/14	0	0.00	10	26.50	26.50	-10	10,215	-0.10%
2021/10/13	0	0.00	1.1	26.60	26.50	-1.1	10,491	-0.01%
2021/10/08	1	26.30	20	26.71	26.70	-19	11,941	-0.16%
2021/10/07	0.2	26.42	3	26.65	26.30	-2.8	12,287	-0.02%
2021/10/06	2	26.13	12	26.03	26.20	-10	12,402	-0.08%
2021/10/04	0.1	25.68	2	25.75	25.85	-1.9	12,695	-0.02%
2021/10/01	0	0.00	1	25.20	25.55	-1	12,818	-0.01%
2021/09/30	2	25.73	14	25.61	25.80	-12	13,111	-0.09%
2021/09/29	6	25.92	2.5	25.94	26.00	3.5	13,206	0.03%
2021/09/28	6.5	26.18	10	26.30	26.40	-3.6	13,201	-0.03%
2021/09/27	4.2	26.17	2	26.08	26.10	2.2	13,252	0.02%
2021/09/24	0.2	25.68	11	25.79	25.75	-10.8	13,157	-0.08%
2021/09/23	14.4	25.79	15	25.67	25.50	-0.6	13,117	0.00%
2021/09/22	0.1	25.00	12.4	25.17	25.40	-12.3	12,870	-0.10%
2021/09/17	9	24.88	0	0.00	24.90	9	12,619	0.07%
2021/09/16	0	0.00	1	24.85	24.90	-1	12,526	-0.01%
2021/09/15	1	24.90	2	24.80	24.85	-1	12,619	-0.01%
2021/09/14	0.1	24.70	8	24.72	24.65	-7.9	12,677	-0.06%
2021/09/10	0	0.00	1	24.50	24.55	-1	12,981	-0.01%
2021/09/08	0	24.55	3	24.27	24.45	-3	13,390	-0.02%
2021/09/07	0	0.00	5	24.41	24.75	-5	13,396	-0.04%
2021/09/06	0.1	24.45	5	24.40	24.15	-5	13,313	-0.04%
2021/09/03	13	24.39	0	0.00	24.45	13	13,358	0.10%
2021/09/02	0.1	24.35	1	24.35	24.35	-0.9	13,409	-0.01%
2021/08/31	1	24.25	0	0.00	24.30	1	13,532	0.01%
2021/08/30	1	24.20	0	0.00	24.35	1	13,500	0.01%
2021/08/26	2	23.98	2	23.95	24.15	0	13,505	0.00%
2021/08/25	1	24.10	0	0.00	24.20	1	13,489	0.01%
2021/08/24	5	24.32	1	24.20	24.30	4	13,505	0.03%
2021/08/23	0	0.00	9	24.21	24.15	-9	13,481	-0.07%
2021/08/20	0	0.00	1	23.90	23.90	-1	13,484	-0.01%
2021/08/19	1	23.80	3	23.70	23.80	-2	13,678	-0.01%
2021/08/18	1	23.50	14	23.60	23.75	-13	13,702	-0.09%
2021/08/17	8	23.78	5	23.76	23.70	3	13,637	0.02%
2021/08/16	0	0.00	1	23.65	23.75	-1	13,582	-0.01%
2021/08/13	0	0.00	3	23.63	23.75	-3	13,581	-0.02%
2021/08/12	2	23.20	27	23.47	23.50	-25	13,564	-0.18%
2021/08/11	5	23.18	0	0.00	23.20	5	13,529	0.04%
2021/08/09	3	23.35	0	0.00	23.40	3	13,633	0.02%
2021/08/06	2	23.35	2	23.60	23.70	0	13,701	0.00%
2021/08/04	2	23.50	7.2	23.47	23.50	-5.2	14,382	-0.04%
2021/08/03	0	0.00	2	23.48	23.60	-2	14,654	-0.01%
2021/08/02	4.1	23.40	1	23.45	23.55	3.1	14,750	0.02%
2021/07/30	7	23.41	1	23.35	23.45	6	14,758	0.04%
2021/07/29	2	23.58	2	23.55	23.55	0	14,764	0.00%
2021/07/28	2	23.63	0	0.00	23.65	2	14,866	0.01%
2021/07/27	6	23.78	0	0.00	23.85	6	15,167	0.04%
2021/07/22	3	23.60	0	0.00	23.80	3	15,149	0.02%
2021/07/21	8.2	23.68	20	23.80	23.80	-11.8	15,040	-0.08%
2021/07/20	1	23.55	48	23.49	23.55	-47	15,016	-0.31%
2021/07/19	7	23.46	0	0.00	23.55	7	14,951	0.05%
2021/07/16	9.5	23.86	10	23.80	23.85	-0.5	14,964	0.00%
2021/07/15	82	24.10	0	0.00	24.05	82	14,831	0.55%
2021/07/14	12	27.14	16	27.14	27.15	-4	13,800	-0.03%
2021/07/13	2.3	27.09	15	27.05	27.05	-12.7	13,424	-0.09%
2021/07/12	5	27.17	1	27.20	27.15	4	13,140	0.03%
2021/07/09	5	27.34	20	27.34	27.50	-15	12,945	-0.12%
2021/07/08	1.4	27.42	7	27.39	27.45	-5.7	12,913	-0.04%
2021/07/07	1	27.40	509	27.50	27.40	-508	12,932	-3.93%	大賣/鉅額交易
2021/07/06	0	0.00	35	27.06	27.20	-35	12,823	-0.27%
2021/07/05	3	26.90	12	26.93	27.00	-9	13,021	-0.07%
2021/07/02	0	0.00	6	26.80	26.75	-6	13,328	-0.05%
2021/07/01	0	0.00	11	26.35	26.20	-11	13,347	-0.08%
2021/06/30	3	26.00	505	26.15	26.25	-502	13,631	-3.68%	大賣/鉅額交易
2021/06/29	6	25.74	0	0.00	25.70	6	14,084	0.04%
2021/06/28	3	25.70	37	25.77	25.75	-34	15,538	-0.22%
2021/06/25	2	25.75	1	25.80	25.70	1	16,044	0.01%
2021/06/24	509	25.70	0	0.00	25.70	509	16,494	3.09%	大買/鉅額交易
2021/06/23	499	25.70	0	0.00	25.70	499	16,586	3.01%	大買/鉅額交易
2021/06/22	1	25.45	0	0.00	25.35	1	16,683	0.01%
2021/06/21	5	25.68	0	0.00	25.50	5	16,698	0.03%
2021/06/18	7	25.94	2	26.35	26.15	5	16,852	0.03%
2021/06/17	0	0.00	6	25.99	26.10	-6	17,017	-0.04%
2021/06/16	11	25.36	0	0.00	25.35	11	18,026	0.06%
2021/06/09	54	25.29	9	25.40	25.20	45	18,933	0.24%
2021/06/08	1	25.70	0	0.00	25.70	1	18,954	0.01%
2021/06/04	3	25.83	0.2	25.85	25.80	2.8	19,438	0.01%
2021/06/03	0	0.00	4	26.15	26.15	-4	20,076	-0.02%
2021/06/02	0	0.00	0.6	26.05	26.05	-0.6	20,621	0.00%
2021/06/01	0	0.00	4	26.20	26.20	-4	20,850	-0.02%
2021/05/27	3	25.73	9	25.89	25.65	-6	21,174	-0.03%
2021/05/26	3	25.67	2	25.98	26.00	1	21,288	0.00%
2021/05/24	1	25.65	0	0.00	25.65	1	22,109	0.00%
2021/05/20	5	25.30	0	0.00	25.30	5	23,252	0.02%
2021/05/19	6	25.13	1	25.15	25.10	5	23,261	0.02%
2021/05/18	7	24.91	0.1	24.90	25.15	6.9	23,373	0.03%
2021/05/17	3	24.57	2	24.35	24.35	1	23,614	0.00%
2021/05/14	11	25.00	1	25.05	24.95	10	23,481	0.04%
2021/05/13	10	24.87	10	24.70	24.80	0	23,351	0.00%
2021/05/12	44	25.79	10	24.79	25.55	34	23,026	0.15%
2021/05/11	1	26.45	28	26.50	26.30	-27	22,649	-0.12%
2021/05/10	8	26.63	24	26.56	26.55	-16	22,416	-0.07%
2021/05/07	24	26.81	6	26.74	26.85	18	22,510	0.08%
2021/05/05	3	26.63	1	26.75	26.70	2	22,990	0.01%
2021/05/04	30	26.19	15	26.29	26.55	15	22,920	0.07%
2021/05/03	9	26.91	1	26.95	26.70	8	22,624	0.04%
2021/04/29	16	27.18	0.3	27.15	27.15	15.7	22,537	0.07%
2021/04/28	11	27.15	2.1	27.20	27.25	8.9	22,563	0.04%
2021/04/27	30	27.12	0	0.00	27.15	30	22,683	0.13%
2021/04/26	8	27.15	0	0.00	27.15	8	22,628	0.04%
2021/04/23	9	27.22	2	27.13	27.10	7	22,588	0.03%
2021/04/22	16	27.42	61.3	27.16	27.30	-45.3	22,673	-0.20%
2021/04/21	5.2	27.48	7	27.44	27.45	-1.8	22,526	-0.01%
2021/04/20	1	27.35	6	27.30	27.35	-5	22,278	-0.02%
2021/04/19	0	0.00	7	27.16	27.30	-7	22,218	-0.03%
2021/04/16	0	0.00	3	27.05	27.10	-3	22,104	-0.01%
2021/04/15	6	26.88	0	0.00	26.90	6	22,159	0.03%
2021/04/14	6	26.78	6	26.79	26.75	0	22,145	0.00%
2021/04/13	17	27.11	12	27.01	27.00	5	22,064	0.02%
2021/04/12	25	27.26	5	27.29	27.30	20	21,876	0.09%
2021/04/09	21	27.45	1	27.40	27.55	20	21,705	0.09%
2021/04/08	2	27.00	11	27.21	27.35	-9	21,322	-0.04%
2021/04/06	14	26.79	6	26.90	27.10	8	20,638	0.04%
2021/04/01	8	26.71	3	26.78	26.75	5	20,256	0.02%
2021/03/31	63	27.34	423	27.52	27.00	-360	19,621	-1.83%	大賣/鉅額交易
2021/03/30	4	27.31	4	27.46	27.50	0	18,180	0.00%
2021/03/29	400	27.20	17	27.08	27.25	383	17,750	2.16%	大買/鉅額交易
2021/03/26	4	26.56	7	26.60	26.60	-3	17,386	-0.02%
2021/03/25	13	26.61	3	26.68	26.80	10	17,290	0.06%
2021/03/24	1.1	26.80	1	26.80	26.95	0.1	17,247	0.00%
2021/03/23	8.1	26.54	13	26.53	27.00	-4.9	17,127	-0.03%
2021/03/22	6.1	26.81	2	26.83	26.85	4.1	16,911	0.02%
2021/03/19	17	27.05	35	27.22	27.05	-18	16,544	-0.11%
2021/03/18	17	26.58	4	26.55	26.55	13	15,502	0.08%
2021/03/17	0	0.00	39	26.28	26.35	-39	15,351	-0.25%
2021/03/16	0	0.00	5	25.92	25.85	-5	15,256	-0.03%
2021/03/15	5	25.70	3	25.78	25.65	2	15,143	0.01%
2021/03/12	3	25.75	0	0.00	25.90	3	15,044	0.02%
2021/03/11	7	25.68	2	25.65	25.80	5	15,014	0.03%
2021/03/10	23	25.99	2	25.75	25.65	21	14,885	0.14%
2021/03/09	0	0.00	11	25.94	26.00	-11	14,709	-0.07%
2021/03/08	6	25.34	6	25.53	25.70	0	14,136	0.00%
2021/03/05	2	25.13	9	25.09	25.20	-7	13,665	-0.05%
2021/03/04	0	0.00	1	24.85	24.85	-1	13,713	-0.01%
2021/03/03	6	24.58	0	0.00	24.80	6	13,675	0.04%
2021/03/02	2	24.70	5	24.81	24.60	-3	13,577	-0.02%
2021/02/26	2	24.78	2.6	24.78	24.80	-0.6	13,429	0.00%
2021/02/25	4	25.00	4	24.84	25.00	0	13,189	0.00%
2021/02/24	7	24.96	8	25.09	25.00	-1	12,939	-0.01%
2021/02/23	24	24.61	11	24.61	24.90	13	12,318	0.11%
2021/02/22	2	23.70	2	23.70	23.80	0	11,305	0.00%
2021/02/19	0	0.00	2	23.48	23.60	-2	11,220	-0.02%
2021/02/17	8	23.11	0	0.00	23.15	8	11,127	0.07%
2021/02/05	5	23.19	0	0.00	23.15	5	10,911	0.05%
2021/02/04	3	23.27	0	0.00	23.25	3	10,989	0.03%
2021/02/03	4	23.24	0	0.00	23.30	4	11,318	0.04%
2021/02/02	3	23.30	0	0.00	23.30	3	11,332	0.03%
2021/02/01	4	23.24	0	0.00	23.30	4	11,356	0.04%
2021/01/29	13	23.70	7	23.75	23.25	6	11,330	0.05%
2021/01/28	4	23.93	2	24.08	24.00	2	11,137	0.02%
2021/01/27	1	23.70	11	23.84	23.95	-10	10,909	-0.09%
2021/01/26	3	23.10	0	0.00	23.10	3	10,568	0.03%
2021/01/25	1	23.05	1	23.20	23.35	0	10,576	0.00%
2021/01/22	3	22.87	0	0.00	23.10	3	10,626	0.03%
2021/01/21	7	22.87	6	22.95	22.80	1	10,726	0.01%
2021/01/20	7	23.06	7	23.01	22.90	0	10,762	0.00%
2021/01/19	1	23.50	0	0.00	23.50	1	10,574	0.01%
2021/01/18	4	23.49	0	0.00	23.50	4	10,529	0.04%
2021/01/15	1	23.85	1	24.00	23.70	0	10,413	0.00%
2021/01/14	1	23.85	3	23.85	23.80	-2	10,280	-0.02%
2021/01/13	2	23.70	4	23.75	23.70	-2	10,194	-0.02%
2021/01/12	1	23.60	2	23.75	23.65	-1	10,194	-0.01%
2021/01/11	1	23.65	0	0.00	23.75	1	10,101	0.01%
2021/01/08	2	23.73	0	0.00	23.85	2	10,102	0.02%
2021/01/07	3	23.75	0	0.00	23.75	3	9,987	0.03%
2021/01/06	1	23.80	0	0.00	23.80	1	9,970	0.01%
2021/01/05	2	24.00	32	23.96	24.00	-30	9,888	-0.30%
2021/01/04	18.6	24.09	1.1	24.19	24.05	17.5	9,984	0.18%
2020/12/31	2	23.90	0	0.00	24.00	2	9,917	0.02%
2020/12/30	0.3	23.85	0	0.00	24.05	0.3	9,986	0.00%
2020/12/28	0	0.00	1	24.00	24.10	-1	10,014	-0.01%
2020/12/25	3	23.90	1	24.00	23.95	2	9,977	0.02%
2020/12/24	10	23.78	0	0.00	23.90	10	9,970	0.10%
2020/12/23	1	23.55	2	23.75	23.75	-1	9,929	-0.01%
2020/12/22	6	23.63	1	23.70	23.60	5	9,902	0.05%
2020/12/21	5	23.65	0	0.00	23.85	5	10,031	0.05%
2020/12/18	9	23.89	1	24.05	23.70	8	10,012	0.08%
2020/12/17	4	24.05	5	24.05	24.00	-1	9,867	-0.01%
2020/12/16	2	23.95	1	24.20	24.25	1	9,836	0.01%
2020/12/15	1	24.20	3	23.90	23.90	-2	9,814	-0.02%
2020/12/14	2	24.20	0	0.00	24.20	2	9,753	0.02%
2020/12/11	0	0.00	8	23.89	24.00	-8	9,696	-0.08%
2020/12/10	3	24.12	4	24.35	24.10	-1	9,600	-0.01%
2020/12/09	5	24.25	1	24.25	24.20	4	9,390	0.04%
2020/12/08	6	24.11	2	24.10	24.10	4	9,296	0.04%
2020/12/07	2	23.95	1	24.00	24.00	1	9,164	0.01%
2020/12/04	3	23.62	0	0.00	23.75	3	9,118	0.03%
2020/12/03	12	23.55	2	23.60	23.65	10	9,059	0.11%
2020/12/02	2	23.43	0	0.00	23.55	2	8,976	0.02%
2020/12/01	0	0.00	2	23.25	23.35	-2	9,015	-0.02%
2020/11/30	3	23.40	1	23.40	23.30	2	9,031	0.02%
2020/11/26	0	0.00	5	23.07	23.15	-5	8,807	-0.06%
2020/11/25	0	0.00	2	23.25	23.15	-2	9,013	-0.02%
2020/11/24	29	23.25	1	23.20	23.20	28	9,154	0.31%
2020/11/23	0	0.00	1	23.20	23.15	-1	9,077	-0.01%
2020/11/20	2	22.90	1	23.05	22.90	1	9,038	0.01%
2020/11/18	1	23.00	2	23.03	23.10	-1	9,209	-0.01%
2020/11/17	2	22.90	0	0.00	22.85	2	9,224	0.02%
2020/11/13	1	22.80	0	0.00	22.90	1	9,559	0.01%
2020/11/12	2	22.73	3	22.65	22.80	-1	9,589	-0.01%
2020/11/11	7	22.78	6	22.86	23.00	1	9,558	0.01%
2020/11/10	1	22.20	0	0.00	22.30	1	9,411	0.01%
2020/11/05	0	0.00	1	22.20	22.30	-1	9,855	-0.01%
2020/11/04	0	0.00	0.2	22.30	22.20	-0.2	9,932	0.00%
2020/11/03	0	0.00	2	22.45	22.50	-2	9,919	-0.02%
2020/11/02	1	22.30	5	22.22	22.45	-4	9,985	-0.04%
2020/10/30	0	0.00	2	22.48	22.60	-2	10,070	-0.02%
2020/10/29	1	22.50	11	22.49	22.40	-10	10,107	-0.10%
2020/10/28	0	0.00	10	22.19	22.25	-10	10,076	-0.10%
2020/10/27	0	0.00	3	22.03	21.95	-3	10,110	-0.03%
2020/10/26	3	21.82	0	0.00	21.90	3	10,169	0.03%
2020/10/22	7	21.60	0	0.00	21.60	7	10,520	0.07%
2020/10/21	14	21.66	5	21.66	21.65	9	10,603	0.08%
2020/10/20	7	21.73	0	0.00	21.75	7	10,733	0.07%
2020/10/19	4	21.84	2	21.90	21.75	2	10,893	0.02%
2020/10/16	2	21.80	1	21.90	21.80	1	11,094	0.01%
2020/10/14	2	22.10	11	22.20	22.00	-9	11,312	-0.08%
2020/10/13	10	21.80	0	0.00	21.75	10	11,503	0.09%
2020/10/12	10	21.88	0	0.00	22.00	10	11,797	0.08%
2020/10/07	2	22.05	0	0.00	22.00	2	12,667	0.02%
2020/10/06	14	22.15	0.5	22.25	22.15	13.5	12,793	0.11%
2020/10/05	2	22.08	0	0.00	22.05	2	12,939	0.02%
2020/09/25	3	21.95	0	0.00	22.00	3	13,772	0.02%
2020/09/24	8	22.00	4	21.70	21.70	4	13,923	0.03%
2020/09/23	0	0.00	10	22.35	22.35	-10	13,982	-0.07%
2020/09/22	4	22.58	0	0.00	22.55	4	14,044	0.03%
2020/09/21	2	23.10	0	0.00	22.80	2	14,169	0.01%
2020/09/17	2	22.90	0	0.00	22.90	2	14,279	0.01%
2020/09/16	0	0.00	1	23.15	23.00	-1	14,363	-0.01%
2020/09/15	6	23.00	0	0.00	22.95	6	14,454	0.04%
2020/09/14	6	22.80	0	0.00	22.80	6	14,785	0.04%
2020/09/09	1	22.65	0	0.00	22.60	1	14,990	0.01%
2020/09/08	0	0.00	1	22.85	22.80	-1	14,955	-0.01%
2020/09/07	0	0.00	1	22.95	23.00	-1	14,996	-0.01%
2020/09/04	2	22.65	1	22.70	22.80	1	15,093	0.01%
2020/09/03	1.5	22.95	0	0.00	22.95	1.5	15,063	0.01%
2020/08/31	5	23.10	0	0.00	22.75	5	15,229	0.03%
2020/08/28	2	23.07	0.4	23.05	23.05	1.6	15,099	0.01%
2020/08/25	4	22.81	0	0.00	22.90	4	15,050	0.03%
2020/08/24	2	22.70	0	0.00	22.75	2	15,084	0.01%
2020/08/21	1	22.80	21	22.85	22.85	-20	15,000	-0.13%
2020/08/20	13	22.74	0	0.00	22.50	13	14,923	0.09%
2020/08/19	5	23.31	5	23.25	23.25	0	14,684	0.00%
2020/08/18	25	23.49	1	23.50	23.50	24	14,525	0.17%
2020/08/17	7	23.70	0	0.00	23.60	7	14,438	0.05%
2020/08/14	1	23.65	5	23.60	23.65	-4	14,423	-0.03%
2020/08/13	2	23.88	12	23.99	23.95	-10	14,310	-0.07%
2020/08/12	15	24.15	0	0.00	23.90	15	14,116	0.11%
2020/08/11	19	24.21	0	0.00	24.15	19	14,196	0.13%
2020/08/06	9	24.55	0	0.00	24.60	9	14,076	0.06%
2020/08/05	0	0.00	12	24.58	24.50	-12	14,026	-0.09%
2020/08/04	11	24.35	0	0.00	24.35	11	13,895	0.08%
2020/08/03	5	24.66	1	24.40	24.35	4	13,933	0.03%
2020/07/31	1	24.55	0	0.00	25.00	1	13,780	0.01%
2020/07/30	2.5	24.63	0	0.00	24.85	2.5	13,651	0.02%
2020/07/29	3	24.65	0	0.00	24.60	3	13,592	0.02%
2020/07/28	1	24.35	0	0.00	24.65	1	13,528	0.01%
2020/07/27	2	24.63	1	24.70	24.40	1	13,405	0.01%
2020/07/23	0	0.00	10.1	25.00	25.00	-10.1	13,156	-0.08%
2020/07/22	3	24.80	0	0.00	24.80	3	13,031	0.02%
2020/07/21	15	25.11	10	25.45	25.05	5	12,833	0.04%
2020/07/20	25	24.73	10	25.00	25.15	15	12,715	0.12%
2020/07/17	6	24.91	1	25.00	24.75	5	12,575	0.04%
2020/07/16	20	25.16	0	0.00	25.15	20	12,331	0.16%
2020/07/15	31	25.48	12	25.47	25.60	19	12,009	0.16%
2020/07/14	0	0.00	6	27.94	27.70	-6	11,463	-0.05%
2020/07/13	0	0.00	1	27.65	27.45	-1	11,018	-0.01%
2020/07/10	2	27.43	1	27.35	27.25	1	10,893	0.01%
2020/07/09	1	27.95	2	27.98	27.70	-1	10,775	-0.01%
2020/07/08	0	0.00	2	27.25	27.25	-2	10,480	-0.02%
2020/07/07	0	0.00	6	27.60	27.25	-6	10,340	-0.06%
2020/07/06	1	27.45	0	0.00	27.60	1	10,047	0.01%
2020/07/03	1	27.55	7	27.46	27.50	-6	9,873	-0.06%
2020/07/02	2	26.43	19	26.65	27.15	-17	9,802	-0.17%
2020/07/01	0	0.00	1	26.05	25.95	-1	9,703	-0.01%
2020/06/30	2	25.23	0	0.00	25.10	2	9,641	0.02%
2020/06/29	1	25.50	0	0.00	25.45	1	9,638	0.01%
2020/06/24	1	25.70	1	25.95	25.70	0	9,564	0.00%
2020/06/23	1	25.80	2	25.80	25.90	-1	9,486	-0.01%
2020/06/22	7	25.86	0	0.00	26.00	7	9,464	0.07%
2020/06/18	1	25.70	10	25.70	25.80	-9	9,160	-0.10%
2020/06/17	3	25.83	1	26.00	25.95	2	9,094	0.02%
2020/06/16	0	0.00	2	25.78	25.80	-2	9,196	-0.02%
2020/06/15	17	25.43	0	0.00	25.15	17	9,246	0.18%
2020/06/12	2	25.45	4	24.99	25.60	-2	9,247	-0.02%
2020/06/11	0	0.00	34	25.71	25.55	-34	9,301	-0.37%
2020/06/10	0	0.00	5	26.05	26.05	-5	9,278	-0.05%
2020/06/09	0	0.00	32	25.97	26.15	-32	9,398	-0.34%
2020/06/08	0	0.00	3	25.63	25.65	-3	9,302	-0.03%
2020/06/05	20	25.35	0	0.00	25.50	20	9,283	0.22%
2020/06/04	2	25.30	3	25.30	25.40	-1	9,301	-0.01%
2020/06/03	4	25.30	12	25.20	25.25	-8	9,265	-0.09%
2020/06/02	0	0.00	4	24.90	24.90	-4	9,135	-0.04%
2020/06/01	0	0.00	12	24.70	24.70	-12	9,080	-0.13%
2020/05/29	0	0.00	1	24.40	24.40	-1	9,060	-0.01%
2020/05/28	2	24.20	1	24.30	24.30	1	8,916	0.01%
2020/05/27	20	24.30	1	24.35	24.40	19	9,035	0.21%
2020/05/26	20	24.35	0	0.00	24.15	20	9,082	0.22%
2020/05/25	0.5	23.95	0	0.00	24.10	0.5	8,993	0.01%
2020/05/21	0.5	24.00	2	24.10	24.15	-1.5	9,050	-0.02%
2020/05/20	0	0.00	5	24.04	23.95	-5	9,034	-0.06%
2020/05/19	2	23.80	0	0.00	23.75	2	9,061	0.02%
2020/05/18	2	23.73	17	23.94	23.60	-15	9,018	-0.17%
2020/05/15	1	23.60	0	0.00	23.60	1	8,869	0.01%
2020/05/14	0	0.00	204.7	23.33	23.55	-204.7	8,810	-2.32%	大賣/鉅額交易
2020/05/13	216.2	23.53	5	23.46	23.50	211.2	8,735	2.42%	大買/鉅額交易
2020/05/12	0.2	23.30	0	0.00	23.30	0.2	8,679	0.00%
2020/05/11	5	23.51	0	0.00	23.50	5	8,665	0.06%
2020/05/08	1	23.55	0	0.00	23.45	1	8,685	0.01%
2020/05/06	2	22.90	0	0.00	22.85	2	8,618	0.02%
2020/05/04	3	23.15	0	0.00	23.10	3	8,578	0.03%
2020/04/30	0	0.00	6	23.45	23.50	-6	8,531	-0.07%
2020/04/29	2	23.48	0	0.00	23.35	2	8,469	0.02%
2020/04/27	0	0.00	2	23.75	23.50	-2	8,752	-0.02%
2020/04/23	9	23.07	0	0.00	23.00	9	8,677	0.10%
2020/04/20	0	0.00	6	23.70	23.70	-6	8,599	-0.07%
2020/04/17	1	23.60	14	23.59	23.60	-13	8,553	-0.15%
2020/04/16	4	23.46	0	0.00	23.55	4	8,536	0.05%
2020/04/15	8	23.68	0	0.00	23.65	8	8,456	0.09%
2020/04/14	0	0.00	3	23.65	23.55	-3	8,368	-0.04%
2020/04/13	0	0.00	2	23.30	23.45	-2	8,312	-0.02%
2020/04/06	1	23.35	2	23.48	23.60	-1	8,128	-0.01%
2020/03/30	1	22.10	3	22.10	22.10	-2	7,646	-0.03%
2020/03/23	0	0.00	5	20.05	19.85	-5	7,513	-0.07%
2020/03/19	0	0.00	3.8	18.95	18.75	-3.8	7,398	-0.05%
2020/03/17	0	0.00	3	19.75	19.90	-3	7,139	-0.04%
2020/03/16	0	0.00	2	20.55	20.35	-2	6,995	-0.03%
2020/03/13	1	20.20	2	20.05	21.20	-1	6,904	-0.01%
2020/03/12	1	21.80	6	21.97	21.65	-5	6,660	-0.08%
2020/03/10	2	22.30	8	22.38	22.50	-6	6,500	-0.09%
2020/03/09	1	22.75	5	22.89	22.85	-4	6,390	-0.06%
2020/03/06	0	0.00	2	23.20	23.05	-2	6,312	-0.03%
2020/03/05	0	0.00	10	23.30	23.20	-10	6,282	-0.16%
2020/03/04	0	0.00	2	23.18	23.15	-2	6,270	-0.03%
2020/03/03	2	22.80	0	0.00	22.85	2	6,208	0.03%
2020/03/02	1	22.70	0	0.00	22.70	1	6,246	0.02%
2020/02/26	2	22.90	2	23.05	23.05	0	6,200	0.00%
2020/02/25	1	22.75	6	22.88	23.00	-5	6,186	-0.08%
2020/02/21	0	0.00	1	23.40	23.35	-1	6,084	-0.02%
2020/02/20	3	23.27	4	23.15	23.35	-1	6,037	-0.02%
2020/02/18	0	0.00	1	23.05	23.00	-1	6,064	-0.02%
2020/02/14	0	0.00	6	23.05	23.05	-6	6,178	-0.10%
2020/02/13	1	23.05	0	0.00	22.90	1	6,189	0.02%
2020/02/11	9	22.87	0	0.00	22.85	9	6,200	0.15%
2020/02/10	5	23.10	5	22.90	23.25	0	6,182	0.00%
2020/02/07	0	0.00	9	22.96	23.05	-9	6,138	-0.15%
2020/02/06	0	0.00	8	23.01	23.05	-8	6,166	-0.13%
2020/02/04	1	22.90	0	0.00	22.95	1	6,164	0.02%
2020/02/03	0	0.00	2	22.85	22.95	-2	6,137	-0.03%
2020/01/31	3	23.03	2	23.13	22.95	1	6,105	0.02%
2020/01/30	2	22.58	4	22.55	22.95	-2	5,977	-0.03%
2020/01/16	3	22.75	0	0.00	22.95	3	5,749	0.05%
2020/01/15	5	23.10	0	0.00	23.20	5	5,785	0.09%
2020/01/13	0	0.00	1	23.15	23.15	-1	5,887	-0.02%
2020/01/06	1	22.85	0	0.00	22.75	1	6,084	0.02%
2020/01/02	1	22.95	0	0.00	22.95	1	6,138	0.02%
2019/12/31	1	22.85	0	0.00	22.85	1	6,160	0.02%
2019/12/30	2	23.05	0	0.00	23.00	2	6,149	0.03%
2019/12/27	0	0.00	6	23.50	23.40	-6	6,126	-0.10%
2019/12/26	0	0.00	11	23.26	23.35	-11	6,075	-0.18%
2019/12/25	10	23.35	0	0.00	23.30	10	6,186	0.16%
2019/12/24	2	23.35	0	0.00	23.15	2	6,241	0.03%
2019/12/23	0	0.00	4	23.21	23.30	-4	6,235	-0.06%
2019/12/20	0	0.00	4	23.15	22.90	-4	6,232	-0.06%
2019/12/18	0	0.00	1	23.15	23.25	-1	6,090	-0.02%
2019/12/17	0	0.00	7	22.85	22.90	-7	6,143	-0.11%
2019/12/16	1	22.85	1	23.15	22.80	0	6,162	0.00%
2019/12/13	0	0.00	2	22.95	22.95	-2	6,266	-0.03%
2019/12/11	1	22.85	0	0.00	23.00	1	6,319	0.02%
2019/12/04	1	22.90	1	23.15	23.20	0	6,403	0.00%
2019/11/29	3	22.87	0	0.00	22.85	3	6,507	0.05%
2019/11/27	4	23.18	0	0.00	23.05	4	6,577	0.06%
2019/11/26	0	0.00	1	23.40	23.40	-1	6,568	-0.02%
2019/11/25	4	23.24	0	0.00	23.30	4	6,450	0.06%
2019/11/20	2	23.20	2	23.15	23.15	0	6,650	0.00%
2019/11/19	0	0.00	14.2	23.25	23.25	-14.2	6,746	-0.21%
2019/11/18	0	0.00	7	23.15	23.15	-7	6,860	-0.10%
2019/11/15	3	22.80	1.1	22.80	22.80	1.9	6,899	0.03%
2019/11/13	0	0.00	1	22.30	22.30	-1	7,091	-0.01%
2019/11/12	2	22.80	0	0.00	22.85	2	7,548	0.03%
2019/11/11	1	22.90	5	22.80	22.90	-4	7,841	-0.05%
2019/11/08	4	22.85	0	0.00	22.75	4	7,801	0.05%
2019/11/07	8	22.70	5	22.70	22.70	3	7,776	0.04%
2019/11/06	8	22.69	0	0.00	22.75	8	7,766	0.10%
2019/11/05	2	22.78	2	22.75	22.90	0	7,772	0.00%
2019/11/04	0	0.00	8	22.35	22.40	-8	7,762	-0.10%
2019/10/31	1	22.05	3	22.05	22.10	-2	7,879	-0.03%
2019/10/30	1	21.95	0	0.00	22.00	1	7,924	0.01%
2019/10/29	4	22.11	1	22.10	22.10	3	7,970	0.04%
2019/10/28	1	22.05	1	22.20	22.15	0	7,938	0.00%
2019/10/25	1	21.95	1	22.00	22.10	0	7,920	0.00%
2019/10/24	6	22.12	0	0.00	22.05	6	7,892	0.08%
2019/10/23	2	22.10	0	0.00	22.15	2	7,802	0.03%
2019/10/22	5	21.95	0	0.00	21.95	5	7,754	0.06%
2019/10/16	0	0.00	1	21.60	21.70	-1	7,619	-0.01%
2019/10/14	1	21.30	2	21.40	21.30	-1	7,612	-0.01%
2019/10/08	0	0.00	1	21.90	21.85	-1	7,470	-0.01%
2019/10/04	1	21.75	0	0.00	21.85	1	7,912	0.01%
2019/10/03	1	21.55	0	0.00	21.55	1	8,029	0.01%
2019/09/26	15	21.83	0	0.00	21.90	15	8,100	0.19%
2019/09/25	1	21.80	5	21.90	21.90	-4	8,101	-0.05%
2019/09/24	1	21.85	0	0.00	21.90	1	8,195	0.01%
2019/09/23	1	21.75	3	21.75	21.80	-2	8,214	-0.02%
2019/09/19	1	21.50	0	0.00	21.50	1	8,326	0.01%
2019/09/18	1	21.60	0	0.00	21.45	1	8,242	0.01%
2019/09/17	1	21.65	0	0.00	21.75	1	8,090	0.01%
2019/09/11	0	0.00	1	22.00	21.95	-1	8,298	-0.01%
2019/09/10	0	0.00	1	21.70	22.00	-1	8,285	-0.01%
2019/09/05	0	0.00	1	21.80	21.75	-1	8,186	-0.01%
2019/09/04	4	21.39	0	0.00	21.50	4	8,148	0.05%
2019/08/30	1	21.30	4	21.41	21.50	-3	8,194	-0.04%
2019/08/28	0	0.00	2	21.28	21.30	-2	8,085	-0.02%
2019/08/27	5	21.25	6	21.28	21.30	-1	8,182	-0.01%
2019/08/26	0	0.00	8	20.71	20.75	-8	8,157	-0.10%
2019/08/23	2	21.00	0	0.00	21.00	2	8,092	0.02%
2019/08/22	10	20.90	0	0.00	21.00	10	8,052	0.12%
2019/08/21	5	20.90	0	0.00	20.90	5	8,058	0.06%
2019/08/20	10	20.77	0	0.00	20.70	10	7,918	0.13%
2019/08/19	1	20.90	16	20.90	20.80	-15	7,801	-0.19%
2019/08/16	10	20.83	7	20.94	20.80	3	7,683	0.04%
2019/08/15	43	20.78	0	0.00	20.65	43	7,504	0.57%
2019/08/14	7	21.82	0	0.00	21.70	7	6,959	0.10%
2019/08/13	4	22.25	0	0.00	22.15	4	6,670	0.06%
2019/08/12	1	22.20	2	22.65	22.50	-1	6,677	-0.01%
2019/08/07	19	22.31	0	0.00	22.00	19	6,838	0.28%
2019/08/06	2.2	21.94	0	0.00	22.35	2.2	6,882	0.03%
2019/08/05	9	22.46	0	0.00	22.40	9	6,793	0.13%
2019/08/02	5	22.85	0	0.00	22.90	5	6,747	0.07%
2019/08/01	1	23.30	1	23.25	23.25	0	6,701	0.00%
2019/07/23	2	23.40	0	0.00	23.30	2	6,679	0.03%
2019/07/19	1	23.40	0	0.00	23.40	1	6,621	0.02%
2019/07/18	2	23.38	0	0.00	23.30	2	6,617	0.03%
2019/07/17	1.2	23.37	0	0.00	23.40	1.2	6,704	0.02%
2019/07/16	4	23.58	0	0.00	23.55	4	6,673	0.06%
2019/07/12	1	23.85	6	23.98	23.85	-5	6,713	-0.07%
2019/07/11	12	23.73	0	0.00	23.65	12	6,810	0.18%
2019/07/10	0	0.00	1	25.40	25.50	-1	6,579	-0.02%
2019/07/09	2	25.30	0	0.00	25.25	2	6,430	0.03%
2019/07/08	6	25.20	1	25.40	25.40	5	6,351	0.08%
2019/07/05	7	25.24	2	25.28	25.20	5	6,362	0.08%
2019/07/03	5	25.20	0	0.00	25.15	5	6,369	0.08%
2019/07/01	5	25.05	0	0.00	25.25	5	6,346	0.08%
2019/06/27	0	0.00	21	24.91	25.00	-21	6,284	-0.33%
2019/06/25	1	24.05	0	0.00	24.00	1	6,330	0.02%
2019/06/21	0	0.00	35	24.26	24.20	-35	6,585	-0.53%
2019/06/19	0	0.00	9	23.75	24.05	-9	6,481	-0.14%
2019/06/18	10	23.74	0	0.00	23.60	10	6,416	0.16%
2019/06/11	0	0.00	2	23.88	23.90	-2	6,747	-0.03%
2019/06/10	0	0.00	2	23.60	23.80	-2	6,763	-0.03%
2019/06/06	2	23.03	0	0.00	22.95	2	6,698	0.03%
2019/06/05	3	23.30	0	0.00	23.25	3	6,708	0.04%
2019/06/03	11	23.08	0	0.00	23.10	11	6,704	0.16%
2019/05/30	0	0.00	1	23.90	23.85	-1	6,418	-0.02%
2019/05/29	1	23.30	1	23.85	23.30	0	6,428	0.00%
2019/05/28	2	23.43	0	0.00	23.35	2	6,427	0.03%
2019/05/27	7	23.55	0	0.00	23.55	7	6,411	0.11%
2019/05/20	4	24.03	4	24.05	24.10	0	6,514	0.00%
2019/05/17	0	0.00	1	23.85	23.95	-1	6,491	-0.02%
2019/05/16	0	0.00	3	23.83	23.85	-3	6,493	-0.05%
2019/05/15	2	23.10	0	0.00	22.90	2	6,396	0.03%
2019/05/14	4	23.06	0	0.00	23.10	4	6,416	0.06%
2019/05/13	30	23.35	5	23.40	23.30	25	6,344	0.39%
2019/05/10	1	23.35	1	23.55	23.35	0	6,389	0.00%
2019/05/09	5	23.55	0	0.00	23.45	5	6,367	0.08%
2019/05/08	2	23.73	0	0.00	23.70	2	6,360	0.03%
2019/05/07	1	24.00	0	0.00	24.00	1	6,497	0.02%
2019/05/06	2	23.95	0	0.00	23.85	2	6,540	0.03%
2019/05/03	0	0.00	2	24.80	24.70	-2	6,485	-0.03%
2019/05/02	0.2	24.60	0	0.00	24.65	0.2	6,484	0.00%
2019/04/25	0.5	24.55	0	0.00	24.70	0.5	6,556	0.01%
2019/04/24	0.5	24.35	0	0.00	24.50	0.5	6,596	0.01%
2019/04/19	0	0.00	1	24.70	24.65	-1	6,617	-0.02%
2019/04/18	5	24.70	0	0.00	24.50	5	6,851	0.07%
2019/04/17	0	0.00	4	24.83	25.00	-4	6,925	-0.06%
2019/04/16	11	24.39	5	24.30	24.40	6	6,839	0.09%
2019/04/15	0	0.00	5	24.35	24.30	-5	6,807	-0.07%
2019/04/12	0	0.00	6	24.21	24.15	-6	6,832	-0.09%
2019/04/11	0	0.00	1	24.15	24.05	-1	6,859	-0.01%
2019/04/10	5	24.30	10	24.30	24.20	-5	6,851	-0.07%
2019/04/09	0	0.00	2	24.25	24.20	-2	6,773	-0.03%
2019/04/08	10	24.25	0	0.00	24.15	10	6,833	0.15%
2019/04/02	0	0.00	5	23.80	24.00	-5	6,786	-0.07%
2019/04/01	0	0.00	1	23.60	23.70	-1	6,771	-0.01%
2019/03/29	1	23.40	1	23.50	23.45	0	6,682	0.00%
2019/03/28	14	23.52	0	0.00	23.45	14	6,606	0.21%
2019/03/27	3	24.07	0	0.00	23.95	3	6,530	0.05%
2019/03/26	2	24.53	0	0.00	24.60	2	6,412	0.03%
2019/03/25	0	0.00	18.3	24.28	24.35	-18.3	6,638	-0.27%
2019/03/20	0	0.00	6	24.00	23.90	-6	6,621	-0.09%
2019/03/19	2	24.15	7	24.11	24.15	-5	6,616	-0.08%
2019/03/14	1	23.70	10	23.70	23.60	-9	6,428	-0.14%
2019/03/11	1	23.60	0	0.00	23.65	1	6,712	0.01%
2019/03/08	6	23.51	1	23.70	23.55	5	6,770	0.07%
2019/03/05	1	23.60	0	0.00	23.75	1	7,180	0.01%
2019/02/27	2	23.68	0	0.00	23.80	2	7,526	0.03%
2019/02/26	0	0.00	4	23.96	23.65	-4	7,515	-0.05%
2019/02/25	1	23.50	0	0.00	23.60	1	7,407	0.01%
2019/02/22	2	23.23	0	0.00	23.35	2	7,501	0.03%
2019/02/21	5	23.42	0	0.00	23.55	5	7,569	0.07%
2019/02/20	0	0.00	3	23.57	23.60	-3	7,572	-0.04%
2019/02/18	5	23.31	0	0.00	23.25	5	7,794	0.06%
2019/02/12	0	0.00	5	23.85	23.85	-5	8,441	-0.06%
2019/01/30	6	23.40	14	23.45	23.65	-8	8,463	-0.09%
2019/01/29	1	23.40	1	23.45	23.50	0	8,483	0.00%
2019/01/28	1	23.70	15	23.83	23.85	-14	8,535	-0.16%
2019/01/25	0	0.00	3	23.18	23.25	-3	8,415	-0.04%
2019/01/15	0	0.00	10	22.70	22.70	-10	8,664	-0.12%
2019/01/11	1	22.55	4	22.60	22.60	-3	8,996	-0.03%
2019/01/09	6	22.10	7	22.09	21.95	-1	8,812	-0.01%
2019/01/08	8	21.76	0	0.00	21.65	8	8,719	0.09%
2019/01/07	0	0.00	4	22.25	22.15	-4	8,788	-0.05%
2019/01/04	5	21.90	0	0.00	21.80	5	8,870	0.06%
2019/01/03	0.8	22.30	0	0.00	22.25	0.8	9,173	0.01%
2019/01/02	0	0.00	2	22.28	22.05	-2	9,226	-0.02%
2018/12/27	1	22.20	1	22.45	22.10	0	9,458	0.00%
2018/12/26	0	0.00	2	22.00	22.05	-2	9,470	-0.02%
2018/12/25	2	21.60	2	21.85	21.60	0	9,492	0.00%
2018/12/24	2	22.18	7	22.21	22.00	-5	9,520	-0.05%
2018/12/20	0	0.00	13	21.63	21.70	-13	9,733	-0.13%
2018/12/19	1	21.20	1	21.40	21.20	0	9,707	0.00%
2018/12/18	16	21.35	0	0.00	21.00	16	9,647	0.17%
2018/12/17	1	21.80	0	0.00	21.80	1	9,513	0.01%
2018/12/13	3	21.93	5	21.90	21.85	-2	9,673	-0.02%
2018/12/12	0	0.00	14	22.15	22.05	-14	9,900	-0.14%
2018/12/11	2	21.60	2	21.85	21.60	0	9,956	0.00%
2018/12/10	15	21.69	0	0.00	21.60	15	10,204	0.15%
2018/12/07	1	22.20	2	22.43	22.35	-1	10,539	-0.01%
2018/12/06	20	22.19	14	22.00	21.95	6	10,715	0.06%
2018/12/05	12	23.17	0	0.00	23.00	12	10,733	0.11%
2018/12/04	2	22.90	12	23.01	22.90	-10	10,736	-0.09%
2018/12/03	3	22.70	2	22.70	22.70	1	10,776	0.01%
2018/11/30	0	0.00	10	22.34	22.10	-10	10,851	-0.09%
2018/11/29	0	0.00	4	22.21	22.10	-4	10,777	-0.04%
2018/11/28	2	21.73	8	21.86	22.20	-6	10,706	-0.06%
2018/11/27	21	21.47	0	0.00	21.45	21	10,595	0.20%
2018/11/26	1	21.95	5	22.20	22.35	-4	10,508	-0.04%
2018/11/23	0	0.00	7	22.00	22.00	-7	10,627	-0.07%
2018/11/22	2	21.90	2	21.98	21.90	0	10,841	0.00%
2018/11/21	11	21.81	0	0.00	21.75	11	10,928	0.10%
2018/11/20	11	22.31	0	0.00	22.10	11	10,987	0.10%
2018/11/19	9	22.64	0	0.00	22.55	9	11,034	0.08%
2018/11/16	10	22.50	0	0.00	22.75	10	11,313	0.09%
2018/11/14	30	22.73	2	22.73	22.60	28	11,460	0.24%
2018/11/13	31	23.47	0	0.00	23.35	31	11,254	0.28%
2018/11/08	0	0.00	7	26.25	26.30	-7	11,693	-0.06%
2018/11/07	0	0.00	3	26.00	26.00	-3	11,659	-0.03%
2018/11/06	3	26.00	0	0.00	26.00	3	11,639	0.03%
2018/11/05	0	0.00	2	25.70	26.10	-2	11,632	-0.02%
2018/11/02	2	25.10	0	0.00	25.10	2	11,581	0.02%
2018/11/01	0	0.00	10	25.18	25.40	-10	11,635	-0.09%
2018/10/31	1	24.85	0	0.00	24.95	1	11,696	0.01%
2018/10/30	1	24.55	0	0.00	24.35	1	11,689	0.01%
2018/10/29	1	24.55	0.1	24.55	24.55	0.9	11,651	0.01%
2018/10/26	1	24.80	2	24.90	24.90	-1	11,629	-0.01%
2018/10/24	0	0.00	9	24.59	24.80	-9	11,628	-0.08%
2018/10/23	3	24.20	0	0.00	24.10	3	11,591	0.03%
2018/10/22	1	24.50	0	0.00	24.55	1	11,619	0.01%
2018/10/19	2	24.20	1	24.65	24.60	1	11,787	0.01%
2018/10/18	0	0.00	2	24.85	24.60	-2	11,539	-0.02%
2018/10/17	1	24.80	0	0.00	24.75	1	11,575	0.01%
2018/10/16	0	0.00	4	24.95	25.05	-4	11,602	-0.03%
2018/10/15	3	24.20	0	0.00	24.10	3	11,581	0.03%
2018/10/12	0	0.00	2	24.70	24.60	-2	11,548	-0.02%
2018/10/11	2	23.90	1	24.25	23.80	1	11,555	0.01%
2018/10/09	5	25.40	0	0.00	25.30	5	11,273	0.04%
2018/10/08	1	26.00	3	26.10	25.95	-2	11,195	-0.02%
2018/10/05	1	25.85	1	25.65	25.75	0	11,101	0.00%
2018/10/04	1	25.35	0	0.00	25.30	1	11,139	0.01%
2018/10/03	1	26.00	0	0.00	26.10	1	11,135	0.01%
2018/09/27	0	0.00	2	26.85	27.10	-2	11,241	-0.02%
2018/09/26	1	27.25	0	0.00	26.80	1	11,094	0.01%
2018/09/19	3	26.93	3	27.85	27.00	0	10,909	0.00%
2018/09/18	2	27.20	4	27.45	27.45	-2	10,838	-0.02%
2018/09/17	0	0.00	2	26.85	26.80	-2	10,658	-0.02%
2018/09/14	1	26.60	1	26.90	26.65	0	10,640	0.00%
2018/09/13	0	0.00	6	25.86	25.85	-6	10,513	-0.06%
2018/09/11	0	0.00	11	27.43	27.75	-11	10,120	-0.11%
2018/09/10	10	27.20	0	0.00	26.90	10	10,148	0.10%
2018/09/07	2	27.05	20	27.24	27.20	-18	10,171	-0.18%
2018/09/06	2	27.60	14.2	27.85	27.75	-12.2	10,126	-0.12%
2018/09/05	1	27.40	8.2	27.69	27.40	-7.2	9,991	-0.07%
2018/09/04	5	27.50	1	27.45	27.60	4	9,943	0.04%
2018/09/03	8	27.36	10	27.25	27.35	-2	9,977	-0.02%
2018/08/31	6	27.03	1	27.35	27.55	5	9,997	0.05%
2018/08/30	0	0.00	22	27.35	27.40	-22	9,871	-0.22%
2018/08/29	0	0.00	1	27.00	27.05	-1	9,710	-0.01%
2018/08/27	0	0.00	14	27.30	27.40	-14	9,682	-0.14%
2018/08/24	10	26.90	11	27.05	27.05	-1	9,565	-0.01%
2018/08/23	2	26.60	12.1	26.79	26.90	-10.1	9,612	-0.11%
2018/08/22	10	26.10	2	26.15	26.25	8	9,370	0.09%
2018/08/21	10	25.85	10	25.85	25.90	0	9,313	0.00%
2018/08/20	0	0.00	53	25.94	25.90	-53	9,167	-0.58%
2018/08/17	10	25.95	6	25.95	25.90	4	9,209	0.04%
2018/08/16	0	0.00	5	25.20	25.50	-5	9,012	-0.06%
2018/08/15	3	25.00	5	24.87	25.00	-2	8,794	-0.02%
2018/08/14	0	0.00	2	24.60	24.65	-2	8,484	-0.02%
2018/08/13	0	0.00	5	24.55	24.60	-5	8,542	-0.06%
2018/08/06	0	0.00	3	24.78	24.80	-3	8,654	-0.03%
2018/08/02	8	24.40	0	0.00	24.40	8	8,632	0.09%
2018/07/23	0	0.00	7	24.01	24.05	-7	8,174	-0.09%
2018/07/19	0	0.00	2	24.15	24.00	-2	8,108	-0.02%
2018/07/17	0	0.00	2	23.50	23.50	-2	7,918	-0.03%
2018/07/16	0	0.00	2	23.25	23.40	-2	7,875	-0.03%
2018/07/12	0.2	23.10	1	23.10	23.10	-0.8	7,832	-0.01%
2018/07/11	0	0.00	1	24.30	24.30	-1	7,736	-0.01%
2018/07/09	0	0.00	4.2	24.19	24.25	-4.2	7,726	-0.05%
2018/07/06	0	0.00	10	23.90	24.00	-10	7,809	-0.13%
2018/07/03	5	23.73	0	0.00	23.75	5	7,912	0.06%
2018/07/02	2	23.80	0	0.00	23.75	2	7,949	0.03%
2018/06/29	0	0.00	3	23.70	23.95	-3	7,945	-0.04%
2018/06/28	3	23.90	0	0.00	23.70	3	7,857	0.04%
2018/06/27	3	24.35	1	24.20	24.25	2	7,864	0.03%
2018/06/26	4	23.76	0	0.00	23.75	4	7,971	0.05%
2018/06/21	0	0.00	2	24.95	24.90	-2	7,879	-0.03%
2018/06/20	0	0.00	7	24.47	24.75	-7	7,912	-0.09%
2018/06/19	0	0.00	5	24.30	24.55	-5	7,898	-0.06%
2018/06/15	10	24.25	1	24.35	24.45	9	7,749	0.12%
2018/06/14	0	0.00	2.6	24.22	24.20	-2.6	7,677	-0.03%
2018/06/13	4	24.66	156	24.70	24.30	-152	7,582	-2.00%	大賣/鉅額交易
2018/06/12	10	24.75	3	24.70	24.70	7	7,660	0.09%
2018/06/11	0	0.00	12	24.75	24.70	-12	7,611	-0.16%
2018/06/08	0	0.00	22	24.76	24.60	-22	7,559	-0.29%
2018/06/07	2	24.70	0	0.00	24.70	2	7,531	0.03%
2018/06/05	2	24.50	4	24.63	24.65	-2	7,572	-0.03%
2018/06/04	10	24.45	20	24.48	24.50	-10	7,534	-0.13%
2018/06/01	0	0.00	1	24.10	23.90	-1	7,368	-0.01%
2018/05/31	0	0.00	18	24.01	24.25	-18	7,278	-0.25%
2018/05/30	5	23.70	0	0.00	23.75	5	7,141	0.07%
2018/05/29	5	24.00	2	23.80	24.05	3	7,165	0.04%
2018/05/28	0	0.00	2	23.60	23.70	-2	7,118	-0.03%
2018/05/24	0	0.00	4	23.40	23.45	-4	7,043	-0.06%
2018/05/23	0	0.00	10	23.25	23.25	-10	7,064	-0.14%
2018/05/22	0	0.00	1	23.20	23.15	-1	7,069	-0.01%
2018/05/18	1	22.90	0	0.00	22.85	1	7,055	0.01%
2018/05/17	1.2	22.90	0	0.00	22.90	1.2	7,083	0.02%
2018/05/16	5	22.82	0	0.00	23.05	5	7,047	0.07%
2018/05/15	5	23.05	0	0.00	23.15	5	7,032	0.07%
2018/05/08	0	0.00	21	22.90	22.90	-21	7,156	-0.29%
2018/05/04	1	22.40	0	0.00	22.65	1	7,310	0.01%
2018/05/02	0	0.00	2	22.80	22.80	-2	7,485	-0.03%
2018/04/30	0	0.00	2	22.40	22.55	-2	7,524	-0.03%
2018/04/27	2	22.35	0	0.00	22.40	2	7,698	0.03%
2018/04/26	1	22.25	0	0.00	22.25	1	7,990	0.01%
2018/04/25	0	0.00	1	22.25	22.40	-1	8,005	-0.01%
2018/04/24	3	22.50	0	0.00	22.45	3	8,314	0.04%
2018/04/19	20	22.63	0	0.00	22.80	20	8,568	0.23%
2018/04/17	20	22.48	10	22.45	22.50	10	8,789	0.11%
2018/04/16	12	22.68	0	0.00	22.55	12	8,827	0.14%
2018/04/13	3	22.87	0	0.00	22.75	3	8,767	0.03%
2018/04/12	0	0.00	21	22.85	22.95	-21	8,711	-0.24%
2018/04/11	1	23.15	2	23.15	23.10	-1	8,625	-0.01%
2018/04/10	0	0.00	4	23.10	23.05	-4	8,663	-0.05%
2018/03/31	2	23.15	0	0.00	23.15	2	8,924	0.02%
2018/03/30	0	0.00	1	23.10	23.05	-1	8,946	-0.01%
2018/03/28	1	23.20	0	0.00	23.30	1	8,757	0.01%
2018/03/27	22	23.50	1	23.45	23.35	21	8,698	0.24%
2018/03/26	0	0.00	2	23.10	23.15	-2	8,654	-0.02%
2018/03/23	1	22.95	0	0.00	23.05	1	8,743	0.01%
2018/03/22	2	23.30	1	23.55	23.40	1	8,794	0.01%
2018/03/16	1	22.80	1	23.00	23.05	0	9,093	0.00%
2018/03/15	2	23.00	0	0.00	23.05	2	8,947	0.02%
2018/03/12	3	23.00	0	0.00	22.95	3	8,973	0.03%
2018/03/09	1	23.05	6	23.10	23.10	-5	8,909	-0.06%
2018/03/08	1	22.90	0	0.00	22.90	1	8,909	0.01%
2018/03/07	1	22.95	2	22.95	22.90	-1	8,869	-0.01%
2018/03/06	4	23.08	3	23.05	23.00	1	8,865	0.01%
2018/03/01	3	23.25	13	23.31	23.35	-10	9,015	-0.11%
2018/02/27	0	0.00	2	23.60	23.35	-2	8,927	-0.02%
2018/02/26	10	23.55	0	0.00	23.55	10	8,887	0.11%
2018/02/23	4	23.43	13	23.42	23.55	-9	8,807	-0.10%
2018/02/22	9	23.10	1	23.10	23.25	8	8,882	0.09%
2018/02/21	3	23.30	1	23.40	23.35	2	8,937	0.02%
2018/02/12	0	0.00	10	22.65	22.65	-10	8,954	-0.11%
2018/02/09	3	22.50	0	0.00	22.60	3	9,153	0.03%
2018/02/08	0	0.00	1	23.05	22.90	-1	9,177	-0.01%
2018/02/07	1	22.70	3	23.02	22.80	-2	9,245	-0.02%
2018/02/06	7	22.51	2	22.80	22.45	5	9,131	0.05%
2018/02/05	8	23.14	10	23.30	23.25	-2	9,198	-0.02%
2018/02/02	2	23.55	10	23.50	23.70	-8	9,230	-0.09%
2018/02/01	2	23.70	0	0.00	23.65	2	9,432	0.02%
2018/01/30	2	23.90	0	0.00	23.55	2	9,389	0.02%
2018/01/29	4	24.03	20	24.20	24.10	-16	9,310	-0.17%
2018/01/26	0	0.00	5	24.16	24.35	-5	9,200	-0.05%
2018/01/25	0	0.00	2	24.45	24.25	-2	9,096	-0.02%
2018/01/24	0	0.00	4	24.00	24.10	-4	8,976	-0.04%
2018/01/22	10	24.00	4	23.98	24.05	6	8,946	0.07%
2018/01/19	12	23.59	1	23.60	23.60	11	8,714	0.13%
2018/01/18	3	23.80	2	23.83	23.75	1	8,662	0.01%
2018/01/17	1	23.50	14	23.48	23.50	-13	8,442	-0.15%
2018/01/16	1	23.25	0	0.00	23.30	1	8,235	0.01%
2018/01/15	3	23.07	2	23.25	23.30	1	8,203	0.01%
2018/01/12	2	23.20	2	23.23	23.20	0	8,349	0.00%
2018/01/11	9	22.93	0	0.00	22.85	9	8,311	0.11%
2018/01/10	3	23.35	0	0.00	23.45	3	8,202	0.04%
2018/01/09	5	24.40	0	0.00	24.10	5	8,141	0.06%
2018/01/08	0	0.00	2	24.28	24.40	-2	8,215	-0.02%
2018/01/05	2	24.20	3	24.15	24.20	-1	8,199	-0.01%
2018/01/04	51	24.45	0	0.00	24.40	51	8,231	0.62%
2018/01/03	101	24.42	3	24.37	24.40	98	8,300	1.18%	大買/
2018/01/02	20	23.95	2	24.05	24.25	18	8,168	0.22%