英業達 (2356)-第一金-光復券商分點個股進出

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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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	0	0.00	5	49.79	49.60	-5	30,181	-0.02%
2024/12/09	4	50.53	0	0.00	50.30	4	30,164	0.01%
2024/12/05	1	50.50	0	0.00	50.20	1	30,450	0.00%
2024/12/04	1	49.86	3.2	50.32	50.60	-2.2	30,463	-0.01%
2024/12/03	1	49.50	0	0.00	50.00	1	30,712	0.00%
2024/12/02	2	49.13	4.5	48.85	48.95	-2.5	30,725	-0.01%
2024/11/29	1	48.40	0	0.00	49.00	1	30,623	0.00%
2024/11/28	1.4	48.46	5	48.54	48.20	-3.6	30,579	-0.01%
2024/11/27	10	50.01	2	49.50	48.85	8	30,501	0.03%
2024/11/26	0	0.00	14	51.16	50.80	-14	30,200	-0.05%
2024/11/25	17	50.89	4	50.50	50.20	13	29,971	0.04%
2024/11/22	16	51.32	2	50.82	50.70	14	29,784	0.05%
2024/11/21	2	51.65	11	50.69	51.00	-9	29,252	-0.03%
2024/11/20	6.3	49.70	1	50.60	49.00	5.3	28,476	0.02%
2024/11/19	1	49.16	2	49.63	49.20	-1	28,204	0.00%
2024/11/18	2.4	50.29	12.1	50.35	48.90	-9.7	28,674	-0.03%
2024/11/15	17.1	49.78	0.1	50.40	49.25	17	28,140	0.06%
2024/11/14	4.1	50.07	4.3	49.95	50.00	-0.2	27,995	0.00%
2024/11/13	11.1	50.94	9	50.84	51.00	2.1	27,733	0.01%
2024/11/12	117.2	51.81	24	51.25	50.60	93.2	27,894	0.33%	大買/
2024/11/11	10	54.31	13.6	53.99	54.10	-3.6	26,518	-0.01%
2024/11/08	26	52.77	7	53.03	52.40	19	25,128	0.08%
2024/11/07	115	51.97	26.1	52.66	52.50	88.9	24,460	0.36%	大買/
2024/11/06	40	52.25	112	52.23	52.10	-72	23,751	-0.30%	大賣/
2024/11/05	23	48.87	48.3	48.76	50.20	-25.3	21,681	-0.12%
2024/11/04	0.5	45.65	4	45.65	45.95	-3.5	20,493	-0.02%
2024/11/01	1.1	45.27	0	0.00	45.70	1.1	20,988	0.01%
2024/10/30	3.2	45.92	7	45.86	45.40	-3.8	21,234	-0.02%
2024/10/29	1	45.55	0	0.00	45.65	1	21,508	0.00%
2024/10/28	8	45.26	1	45.50	45.40	7	21,708	0.03%
2024/10/25	4	46.30	5	45.90	46.30	-1	21,819	0.00%
2024/10/24	5	45.26	0	0.00	45.20	5	22,355	0.02%
2024/10/23	10	45.75	5	45.85	45.85	5	22,689	0.02%
2024/10/22	8	46.00	10	45.84	46.00	-2	22,828	-0.01%
2024/10/21	4	45.39	10	45.59	45.60	-6	23,182	-0.03%
2024/10/18	8.5	45.64	6.2	45.56	45.50	2.3	23,584	0.01%
2024/10/17	3	45.03	22	45.21	45.50	-19	24,131	-0.08%
2024/10/16	7	44.32	3	44.43	44.80	4	24,748	0.02%
2024/10/15	11	44.60	0	0.00	44.90	11	25,251	0.04%
2024/10/14	1	44.15	0	0.00	44.20	1	27,071	0.00%
2024/10/11	10	44.49	0	0.00	44.40	10	28,696	0.03%
2024/10/09	27	44.83	8	44.28	44.20	19	30,194	0.06%
2024/10/08	8	42.47	0	0.00	42.20	8	29,939	0.03%
2024/10/07	10	42.88	7	43.14	43.20	3	29,969	0.01%
2024/10/04	0	0.00	5	43.80	43.80	-5	29,976	-0.02%
2024/10/01	0	0.00	6	44.13	44.40	-6	30,763	-0.02%
2024/09/30	0.5	44.36	1	44.45	43.10	-0.5	30,877	0.00%
2024/09/27	1	44.35	1	44.50	44.35	0	30,855	0.00%
2024/09/26	5	44.09	5	43.80	43.65	0	30,817	0.00%
2024/09/25	1	43.80	8	44.25	43.85	-7	30,744	-0.02%
2024/09/24	7	42.94	0	0.00	43.30	7	30,618	0.02%
2024/09/20	7	43.71	2	43.45	43.20	5	30,808	0.02%
2024/09/19	0	0.00	3	43.47	43.85	-3	30,970	-0.01%
2024/09/18	5	43.15	0	0.00	42.50	5	31,322	0.02%
2024/09/16	0	0.00	2	43.45	43.55	-2	31,613	-0.01%
2024/09/13	0	0.00	3.1	42.94	43.05	-3.1	32,530	-0.01%
2024/09/12	5	43.00	5	42.85	42.85	0	33,280	0.00%
2024/09/11	5	41.57	1	41.65	41.35	4	33,209	0.01%
2024/09/10	12	41.48	1	41.55	41.45	11	33,436	0.03%
2024/09/09	1	42.15	0	0.00	42.25	1	33,539	0.00%
2024/09/06	2	42.15	9	42.73	43.30	-7	34,432	-0.02%
2024/09/05	4	42.28	0	0.00	41.80	4	34,826	0.01%
2024/09/04	4.2	42.39	8	41.79	42.25	-3.8	35,387	-0.01%
2024/09/03	4	44.78	0	0.00	44.60	4	35,390	0.01%
2024/09/02	0	0.00	1	45.80	45.45	-1	35,440	0.00%
2024/08/30	4	45.73	0	0.00	45.60	4	35,672	0.01%
2024/08/29	10	45.47	2	45.95	45.80	8	35,878	0.02%
2024/08/28	3	45.73	0	0.00	46.60	3	36,494	0.01%
2024/08/23	1	44.75	0	0.00	45.50	1	37,328	0.00%
2024/08/22	9	45.52	0	0.00	45.40	9	37,919	0.02%
2024/08/21	11	45.69	5	46.10	45.35	6	38,297	0.02%
2024/08/20	11.5	45.95	3	45.93	45.90	8.5	38,158	0.02%
2024/08/19	12	47.65	0	0.00	47.10	12	38,020	0.03%
2024/08/16	2	47.90	0	0.00	47.55	2	38,811	0.01%
2024/08/15	0	47.75	5	47.75	47.35	-5	38,995	-0.01%
2024/08/14	23	47.84	0	0.00	47.70	23	39,254	0.06%
2024/08/13	11.8	47.71	5	48.20	47.80	6.8	39,065	0.02%
2024/08/12	3	47.83	1	48.25	48.30	2	40,003	0.00%
2024/08/09	4	45.68	8	46.02	46.15	-4	41,267	-0.01%
2024/08/08	9	44.72	1	45.10	44.20	8	41,889	0.02%
2024/08/07	6	43.56	2	44.90	44.70	4	41,849	0.01%
2024/08/06	2	44.08	1	44.15	42.95	1	42,300	0.00%
2024/08/05	12.1	44.22	13.1	43.93	43.35	-1	41,900	0.00%
2024/08/02	6.1	48.11	2	48.70	47.80	4.1	42,073	0.01%
2024/08/01	2	49.23	10	49.55	49.65	-8	41,833	-0.02%
2024/07/31	1	47.70	1	47.65	47.70	0	41,593	0.00%
2024/07/30	3	46.35	15	46.02	47.30	-12	41,358	-0.03%
2024/07/29	29	49.05	0	0.00	47.00	29	41,220	0.07%
2024/07/26	23.1	49.81	10	50.05	49.50	13.1	40,585	0.03%
2024/07/23	30	51.79	20	51.82	51.60	10	40,254	0.02%
2024/07/22	8.1	51.79	1	51.70	51.40	7.1	40,188	0.02%
2024/07/19	18.1	54.59	6	54.88	53.60	12.1	39,814	0.03%
2024/07/18	28.5	54.97	0	0.00	54.60	28.5	39,744	0.07%
2024/07/17	6	57.17	10	57.45	56.40	-4	38,942	-0.01%
2024/07/16	8	56.41	5	56.04	56.10	3	38,597	0.01%
2024/07/15	29	58.10	9	59.00	56.60	20	38,578	0.05%
2024/07/12	18	58.38	32	58.98	59.00	-14	36,813	-0.04%
2024/07/11	17	57.54	61.2	58.45	58.10	-44.2	35,424	-0.12%
2024/07/10	6.2	56.88	28	56.60	57.00	-21.8	34,222	-0.06%
2024/07/09	11	55.63	31	56.09	56.00	-20	33,972	-0.06%
2024/07/08	12	55.87	18	56.58	56.30	-6	33,963	-0.02%
2024/07/05	8	57.08	30	57.51	56.40	-22	33,926	-0.06%
2024/07/04	4	56.35	26.1	56.15	56.10	-22.1	33,249	-0.07%
2024/07/03	10	55.49	0	0.00	55.30	10	33,468	0.03%
2024/07/02	6	55.45	8	55.40	55.60	-2	33,806	-0.01%
2024/07/01	0	0.00	3	56.10	56.20	-3	34,337	-0.01%
2024/06/28	1	55.80	10	56.06	55.80	-9	34,737	-0.03%
2024/06/27	5.1	55.44	2	55.60	55.60	3.1	35,544	0.01%
2024/06/26	16	56.39	3	56.47	56.30	13	38,810	0.03%
2024/06/25	5	55.52	9	55.99	56.70	-4	39,226	-0.01%
2024/06/24	11	56.82	14.1	56.81	57.00	-3.1	39,599	-0.01%
2024/06/21	15	56.23	14	56.66	56.60	1	40,663	0.00%
2024/06/20	12.1	56.94	17.3	57.11	57.20	-5.2	42,520	-0.01%
2024/06/19	13	55.55	16.2	56.26	56.20	-3.2	46,809	-0.01%
2024/06/18	3.1	54.67	9	54.89	54.80	-5.9	46,730	-0.01%
2024/06/17	4.2	54.56	3	54.57	54.50	1.2	47,715	0.00%
2024/06/14	14	55.26	4	55.30	55.40	10	48,556	0.02%
2024/06/13	4	56.00	18	55.36	55.70	-14	48,707	-0.03%
2024/06/12	11.1	53.66	5	54.04	53.70	6.1	48,391	0.01%
2024/06/11	19	53.31	13	54.01	52.90	6	48,507	0.01%
2024/06/07	14.2	53.17	2	53.05	53.00	12.2	48,804	0.02%
2024/06/06	5	53.94	5	53.80	53.70	0	48,606	0.00%
2024/06/05	3	54.70	3	54.30	53.90	0	48,792	0.00%
2024/06/04	13	54.45	13	54.65	54.40	0	48,882	0.00%
2024/06/03	54.5	55.09	80	55.25	54.70	-25.6	48,958	-0.05%
2024/05/31	6.2	54.15	11	54.41	53.50	-4.8	48,477	-0.01%
2024/05/30	17	54.59	5.2	54.42	54.40	11.8	48,280	0.02%
2024/05/29	0	0.00	2	55.90	55.80	-2	48,366	0.00%
2024/05/28	26	56.30	31	56.40	56.40	-5	48,393	-0.01%
2024/05/27	2	55.65	12	55.86	56.00	-10	47,940	-0.02%
2024/05/24	7	54.66	37	54.60	55.00	-30	47,884	-0.06%
2024/05/23	48.1	54.30	2	54.50	54.00	46.1	47,881	0.10%
2024/05/22	27	55.41	32	55.72	55.70	-5	48,095	-0.01%
2024/05/21	0.2	54.10	7	54.50	54.50	-6.8	48,281	-0.01%
2024/05/20	0	0.00	1.1	54.01	53.40	-1.1	48,296	0.00%
2024/05/17	10	53.31	9	53.59	53.50	1	48,261	0.00%
2024/05/16	19.9	53.61	22	53.59	53.00	-2.1	48,377	0.00%
2024/05/15	49	55.29	10	55.07	54.50	39	48,175	0.08%
2024/05/14	8	57.78	8	58.18	59.00	0	48,292	0.00%
2024/05/13	3	56.57	4	56.85	56.80	-1	47,778	0.00%
2024/05/10	6	56.47	15	56.71	57.00	-9	47,990	-0.02%
2024/05/09	1	54.60	1	54.30	54.60	0	47,504	0.00%
2024/05/08	0	0.00	10	55.09	54.40	-10	47,922	-0.02%
2024/05/07	33	52.78	3	52.70	52.80	30	48,030	0.06%
2024/05/06	1	52.50	1	52.30	52.40	0	48,531	0.00%
2024/05/03	2.1	52.02	2	52.60	52.00	0.1	49,269	0.00%
2024/05/02	10	52.40	2	52.20	52.50	8	50,453	0.02%
2024/04/30	24	53.31	21	53.59	53.10	3	51,801	0.01%
2024/04/29	4	53.80	4.2	53.90	53.80	-0.2	54,286	0.00%
2024/04/26	12	53.38	12	53.63	53.30	0	58,219	0.00%
2024/04/25	28	53.30	28	53.40	53.20	0	59,561	0.00%
2024/04/24	87	54.75	94	54.21	54.30	-7	59,688	-0.01%
2024/04/23	32.1	51.62	33	51.75	51.40	-0.9	59,848	0.00%
2024/04/22	10	51.27	12	51.35	50.80	-2	60,044	0.00%
2024/04/19	83.1	53.52	77	53.09	53.00	6.1	60,191	0.01%
2024/04/18	6.1	53.80	1	53.80	53.70	5.1	60,271	0.01%
2024/04/17	45.2	54.16	47	54.32	54.10	-1.8	60,515	0.00%
2024/04/16	16.3	54.28	2	55.60	53.90	14.3	60,897	0.02%
2024/04/15	14.1	56.40	1	56.00	56.00	13.1	61,158	0.02%
2024/04/12	7.2	57.62	1	57.70	57.40	6.2	61,335	0.01%
2024/04/11	8.1	57.59	12	57.54	58.00	-3.9	61,743	-0.01%
2024/04/10	21.2	58.02	7	58.23	57.80	14.2	61,910	0.02%
2024/04/09	21	58.01	2	57.90	57.80	19	62,145	0.03%
2024/04/08	19.2	58.67	12.5	58.63	58.30	6.7	62,575	0.01%
2024/04/03	79	59.22	96.5	59.27	59.20	-17.5	63,174	-0.03%
2024/04/02	64	59.00	36.5	59.09	59.00	27.5	64,211	0.04%
2024/04/01	51	59.30	37	59.34	58.80	14	64,903	0.02%
2024/03/29	184	60.00	214.2	60.62	59.70	-30.2	65,111	-0.05%	大買/大賣/
2024/03/28	23	58.13	4	58.20	58.50	19	63,677	0.03%
2024/03/27	18	58.04	14.5	58.44	58.70	3.5	64,941	0.01%
2024/03/26	51	57.88	33.5	57.29	57.30	17.5	67,153	0.03%
2024/03/25	114.5	59.33	104	59.31	59.00	10.5	68,852	0.02%	大買/大賣/
2024/03/22	90.7	60.79	229.1	61.04	61.10	-138.4	67,978	-0.20%	大賣/鉅額交易
2024/03/21	90	55.87	130	55.59	56.20	-40	64,559	-0.06%	大賣/
2024/03/20	24	54.96	11	55.00	54.30	13	70,266	0.02%
2024/03/19	57	56.18	48	56.19	56.10	9	69,501	0.01%
2024/03/18	52	55.43	50	54.57	55.70	2	68,858	0.00%
2024/03/15	70	54.64	40	55.50	54.10	30	68,641	0.04%
2024/03/14	29	54.95	23	55.90	54.90	6	68,074	0.01%
2024/03/13	38	56.39	27	56.49	54.70	11	67,758	0.02%
2024/03/12	11	55.27	1	55.50	55.60	10	66,957	0.01%
2024/03/11	2	55.55	1	55.60	54.90	1	67,023	0.00%
2024/03/08	4	54.15	2	54.40	54.20	2	66,858	0.00%
2024/03/07	16	55.88	8	55.33	55.10	8	66,625	0.01%
2024/03/06	4	56.40	4	56.50	56.60	0	66,404	0.00%
2024/03/05	25	55.88	32	56.35	56.50	-7	67,155	-0.01%
2024/03/04	11	56.50	2	56.35	55.60	9	66,969	0.01%
2024/03/01	20	55.55	5	55.84	56.00	15	66,771	0.02%
2024/02/29	6	55.10	1	54.70	55.00	5	66,756	0.01%
2024/02/27	8.2	53.80	27	54.09	54.10	-18.8	66,677	-0.03%
2024/02/26	10	55.11	1	55.10	55.00	9	66,400	0.01%
2024/02/23	61	56.25	6	55.40	55.10	55	66,815	0.08%
2024/02/22	27	56.68	15	56.83	56.30	12	67,141	0.02%
2024/02/21	32	56.60	53.1	56.93	56.60	-21.1	66,636	-0.03%
2024/02/20	75	56.97	61	57.00	57.00	14	66,559	0.02%
2024/02/19	9.1	57.30	14	57.11	56.50	-4.9	66,604	-0.01%
2024/02/16	2	57.90	43.7	57.80	58.10	-41.7	66,459	-0.06%
2024/02/15	123	57.89	112.7	58.32	58.00	10.3	65,602	0.02%	大買/大賣/
2024/02/05	22	56.74	39	56.48	56.50	-17	64,313	-0.03%
2024/02/02	1.4	56.20	8	56.18	56.30	-6.6	63,794	-0.01%
2024/02/01	14.1	54.83	12	54.98	55.30	2.1	63,288	0.00%
2024/01/31	35	55.19	7	54.97	54.90	28	63,318	0.04%
2024/01/30	11.1	55.97	18	55.99	56.10	-6.9	62,977	-0.01%
2024/01/29	18.2	55.75	30	55.79	55.80	-11.8	62,250	-0.02%
2024/01/26	29.2	55.75	17	55.68	55.40	12.2	61,744	0.02%
2024/01/25	85.2	56.73	79	57.12	56.20	6.2	61,265	0.01%
2024/01/24	64.2	57.09	39.7	57.45	56.50	24.5	60,233	0.04%
2024/01/23	104	56.53	63.9	56.85	57.20	40.1	59,201	0.07%	大買/
2024/01/22	90.4	54.88	108	55.16	56.00	-17.7	57,007	-0.03%	大賣/
2024/01/19	18.3	51.84	49	51.09	51.90	-30.7	53,081	-0.06%
2024/01/18	1	48.85	0	0.00	49.25	1	51,791	0.00%
2024/01/17	26	49.56	2	49.30	49.05	24	51,676	0.05%
2024/01/16	3	50.40	1	50.50	50.10	2	51,325	0.00%
2024/01/15	12	50.72	0	0.00	50.50	12	51,180	0.02%
2024/01/12	11	51.36	27	51.27	51.10	-16	51,059	-0.03%
2024/01/11	7	49.60	11	50.61	51.00	-4	50,796	-0.01%
2024/01/10	16	49.56	13	49.56	49.05	3	51,164	0.01%
2024/01/09	88.1	50.90	72	51.15	50.20	16.1	51,011	0.03%
2024/01/08	10	51.52	20	51.88	51.20	-10	50,501	-0.02%
2024/01/05	25.5	51.40	12.1	51.94	50.80	13.5	50,575	0.03%
2024/01/04	17.1	50.72	10	50.74	51.00	7.2	50,266	0.01%
2024/01/03	7.1	50.84	3	50.93	50.80	4.1	50,643	0.01%
2024/01/02	37.1	51.34	21	51.10	51.10	16.1	50,296	0.03%
2023/12/29	9.1	52.56	21	52.86	52.80	-11.9	49,571	-0.02%
2023/12/28	22.4	52.36	34	52.53	52.60	-11.6	48,728	-0.02%
2023/12/27	27	51.82	2	51.75	51.90	25	47,463	0.05%
2023/12/26	22.2	51.53	17	51.55	51.30	5.2	47,306	0.01%
2023/12/25	73.4	51.44	102.1	51.74	51.60	-28.7	46,552	-0.06%	大賣/
2023/12/22	79	50.66	76.1	50.90	50.60	3	44,661	0.01%
2023/12/21	49.1	49.62	45.2	49.60	50.00	4	42,887	0.01%
2023/12/20	41.3	47.51	57.4	47.51	49.00	-16.2	40,136	-0.04%
2023/12/19	36.2	45.75	46.1	45.92	45.05	-9.9	37,140	-0.03%
2023/12/18	35.4	47.10	20.3	46.88	46.65	15.1	36,202	0.04%
2023/12/15	129.8	51.56	48.1	52.45	48.40	81.7	34,823	0.23%	大買/
2023/12/14	0	0.00	3.4	51.70	51.70	-3.4	28,816	-0.01%
2023/12/13	0	0.00	17.8	47.00	47.00	-17.8	28,862	-0.06%
2023/12/12	4	42.73	5.5	42.79	42.75	-1.5	28,910	-0.01%
2023/12/11	3	42.20	1	42.10	42.45	2	28,988	0.01%
2023/12/08	17.6	42.45	2.2	43.10	42.30	15.4	29,031	0.05%
2023/12/07	3	41.88	0	42.00	41.70	3	29,074	0.01%
2023/12/06	0.5	41.50	3.1	41.98	41.50	-2.6	29,570	-0.01%
2023/12/05	2.2	41.18	0	0.00	40.70	2.2	29,603	0.01%
2023/12/04	1.1	41.71	1	42.15	41.60	0.1	29,667	0.00%
2023/12/01	2	42.05	0	42.20	41.95	2	30,018	0.01%
2023/11/30	0	0.00	0.5	42.06	42.40	-0.5	30,138	0.00%
2023/11/29	1	41.94	0	0.00	41.60	1	29,278	0.00%
2023/11/28	0	0.00	0.1	41.43	41.65	-0.1	29,644	0.00%
2023/11/27	3.2	40.75	1	41.20	40.85	2.2	30,121	0.01%
2023/11/24	2	41.65	1	41.65	41.80	1	30,133	0.00%
2023/11/23	1.1	42.42	1	42.45	42.10	0	30,282	0.00%
2023/11/22	8.2	42.66	0	0.00	42.35	8.2	30,547	0.03%
2023/11/21	10.2	44.14	11.3	44.13	44.00	-1.2	30,794	0.00%
2023/11/20	7.4	41.57	5.1	42.10	42.15	2.4	31,088	0.01%
2023/11/17	0.1	42.80	0.3	42.97	42.65	-0.2	31,104	0.00%
2023/11/16	1.1	43.43	20.1	42.61	43.05	-19.1	31,872	-0.06%
2023/11/15	2.4	43.51	1.2	43.66	42.70	1.2	32,226	0.00%
2023/11/14	1.1	43.03	0.1	43.35	43.40	1	33,091	0.00%
2023/11/13	1.2	43.03	2.2	43.85	43.55	-1	34,516	0.00%
2023/11/10	1.3	42.47	0	0.00	42.50	1.3	35,548	0.00%
2023/11/09	1.3	42.83	0.5	42.83	42.65	0.9	36,700	0.00%
2023/11/08	24.5	43.50	7.5	43.52	43.20	17.1	38,185	0.04%
2023/11/07	0.3	41.45	3.1	41.85	42.00	-2.8	38,708	-0.01%
2023/11/06	1.1	42.25	0.1	42.65	42.20	1	39,818	0.00%
2023/11/03	0.1	41.58	1.6	41.72	41.50	-1.4	40,818	0.00%
2023/11/02	2.1	42.31	2.1	42.08	41.75	0	43,217	0.00%
2023/11/01	1.1	40.69	2	40.50	40.70	-1	44,417	0.00%
2023/10/31	3	40.60	2	40.15	40.20	1	46,049	0.00%
2023/10/30	9	42.18	8	42.01	41.90	1	46,089	0.00%
2023/10/27	1	42.90	3	43.17	42.95	-2	46,194	0.00%
2023/10/26	3.1	42.95	2	43.00	43.00	1.1	46,717	0.00%
2023/10/25	5.1	44.29	0.1	44.45	43.95	5	47,083	0.01%
2023/10/24	6.1	44.04	10	44.35	44.60	-3.9	47,368	-0.01%
2023/10/23	1	43.70	0	0.00	43.45	1	47,566	0.00%
2023/10/20	2	42.45	3	43.20	43.65	-1	48,120	0.00%
2023/10/19	14	43.46	13	43.52	43.45	1	48,500	0.00%
2023/10/18	4	43.88	13	43.53	44.50	-9	48,672	-0.02%
2023/10/17	7	45.21	4	46.00	44.95	3	48,432	0.01%
2023/10/16	4	46.60	3	46.40	46.20	1	52,411	0.00%
2023/10/13	14.2	46.90	6	47.15	47.35	8.2	56,858	0.01%
2023/10/12	6	48.23	3	48.25	48.25	3	57,896	0.01%
2023/10/11	20.3	48.49	6	49.95	48.10	14.3	61,021	0.02%
2023/10/06	2	51.10	0.1	51.06	51.10	2	62,855	0.00%
2023/10/05	0.1	50.60	0.1	50.58	50.80	-0.1	65,797	0.00%
2023/10/04	8.1	49.44	5	49.58	50.10	3.1	67,357	0.00%
2023/10/03	4.1	50.81	0	0.00	50.60	4.1	67,729	0.01%
2023/10/02	1	52.90	4.3	51.98	52.20	-3.3	68,251	0.00%
2023/09/28	3.1	49.42	3.1	49.83	49.00	-0.1	68,352	0.00%
2023/09/27	2.1	48.56	0	0.00	48.85	2.1	69,479	0.00%
2023/09/26	3	49.18	3.5	49.41	48.70	-0.5	72,260	0.00%
2023/09/25	0	0.00	2	49.50	49.45	-2	73,332	0.00%
2023/09/22	2.1	48.71	1	47.75	49.35	1.1	73,654	0.00%
2023/09/21	2	47.48	3	47.70	48.30	-1	73,761	0.00%
2023/09/20	15.1	49.68	7	48.56	48.50	8.1	73,935	0.01%
2023/09/19	5	49.19	1.5	48.93	48.50	3.5	74,044	0.00%
2023/09/18	8.1	50.06	0	0.00	49.65	8.1	74,353	0.01%
2023/09/15	0.1	51.60	0	0.00	52.10	0.1	75,217	0.00%
2023/09/14	2.2	52.22	2.1	52.45	52.10	0.2	75,876	0.00%
2023/09/13	12	50.83	3.8	51.23	51.00	8.2	76,812	0.01%
2023/09/12	5.1	51.76	8.6	51.65	51.30	-3.5	78,697	0.00%
2023/09/11	9.7	52.33	11.2	52.16	52.10	-1.5	80,801	0.00%
2023/09/08	4.4	54.07	2	54.07	54.00	2.4	83,063	0.00%
2023/09/07	11.1	55.03	4	54.95	54.80	7.1	84,842	0.01%
2023/09/06	19	56.84	2.1	56.94	56.60	16.9	85,170	0.02%
2023/09/05	2.2	54.74	6.1	55.45	55.90	-3.9	85,974	0.00%
2023/09/04	2	53.80	1.2	54.36	54.70	0.9	85,837	0.00%
2023/09/01	10.2	54.75	6	54.33	53.60	4.2	85,883	0.00%
2023/08/31	6.1	54.37	6	54.98	56.40	0.1	85,586	0.00%
2023/08/30	2	55.35	3.2	55.81	54.60	-1.2	85,125	0.00%
2023/08/29	3.1	54.96	5.1	54.55	54.60	-2.1	85,733	0.00%
2023/08/28	4.2	55.23	6.1	55.05	54.50	-1.9	85,958	0.00%
2023/08/25	9.4	56.13	7	55.91	55.80	2.4	86,562	0.00%
2023/08/24	12.1	60.46	27.1	60.75	58.60	-15	87,756	-0.02%
2023/08/23	10	59.22	12	58.90	59.20	-2	87,011	0.00%
2023/08/22	17	58.77	31.1	59.13	58.20	-14.1	87,524	-0.02%
2023/08/21	28	58.40	13	58.25	57.90	15	87,458	0.02%
2023/08/18	32.1	57.94	30	58.14	57.00	2.1	86,941	0.00%
2023/08/17	36.6	58.64	23.6	58.21	59.50	13	85,817	0.02%
2023/08/16	103	57.23	96.2	56.42	58.00	6.8	84,487	0.01%	大買/
2023/08/15	31.1	56.08	32	54.74	54.60	-0.9	83,213	0.00%
2023/08/14	73.1	53.74	130.1	53.38	53.10	-57	82,167	-0.07%	大賣/
2023/08/11	35.1	58.36	32	58.83	57.50	3.1	80,782	0.00%
2023/08/10	40.1	57.46	101	56.85	57.50	-60.9	80,145	-0.08%	大賣/
2023/08/09	10.2	59.85	11.2	60.28	59.50	-1	79,227	0.00%
2023/08/08	127.2	62.47	83.1	61.19	60.90	44.1	78,243	0.06%	大買/
2023/08/07	76	60.70	55	62.18	63.80	21	75,718	0.03%
2023/08/04	13.1	58.18	140	57.65	58.00	-126.9	74,143	-0.17%	大賣/鉅額交易
2023/08/02	91.2	59.34	17	58.61	58.90	74.2	72,302	0.10%
2023/08/01	2	60.00	41.1	63.12	64.10	-39.1	71,804	-0.05%
2023/07/31	82	63.66	4	65.53	63.70	78	71,306	0.11%
2023/07/28	35.1	66.01	41	66.58	69.90	-5.9	70,716	-0.01%
2023/07/27	21.2	69.01	11	71.50	68.10	10.2	70,096	0.01%
2023/07/26	18.6	70.43	26	70.58	70.00	-7.5	69,645	-0.01%
2023/07/25	20	71.52	46.2	72.15	72.00	-26.2	69,272	-0.04%
2023/07/24	124.2	69.31	7.6	69.23	70.20	116.6	68,595	0.17%	大買/鉅額交易
2023/07/21	14.1	65.51	24	66.00	67.00	-9.9	67,841	-0.01%
2023/07/20	4	62.00	118.1	62.03	62.30	-114.1	67,291	-0.17%	大賣/鉅額交易
2023/07/19	163.6	66.27	146.1	66.39	63.60	17.5	66,682	0.03%	大買/大賣/
2023/07/18	71.4	63.94	50	64.04	65.50	21.4	62,257	0.03%
2023/07/17	16	60.44	8	61.19	61.30	8	57,471	0.01%
2023/07/14	59.1	54.73	68	54.67	55.80	-8.9	56,001	-0.02%
2023/07/13	55	50.87	50	51.76	50.80	5	52,594	0.01%
2023/07/12	86.1	47.72	37	48.11	47.60	49.1	49,977	0.10%
2023/07/11	13	46.43	26.3	46.32	47.25	-13.3	47,003	-0.03%
2023/07/10	16	44.70	1	45.55	44.40	15	45,407	0.03%
2023/07/07	15	45.28	14.2	45.42	44.60	0.8	44,877	0.00%
2023/07/06	8.5	44.88	10	45.90	44.70	-1.5	44,048	0.00%
2023/07/05	118	45.87	10	45.75	45.20	108	43,005	0.25%	大買/鉅額交易
2023/07/04	8	46.28	17	47.00	47.15	-9	41,826	-0.02%
2023/07/03	12	44.59	11.1	44.96	44.15	0.9	39,339	0.00%
2023/06/30	3	43.13	0	0.00	43.20	3	38,238	0.01%
2023/06/29	3	42.65	1	42.70	43.15	2	37,877	0.01%
2023/06/28	3	43.22	10.1	43.50	42.70	-7.1	37,617	-0.02%
2023/06/27	8	43.36	11.2	43.23	42.90	-3.2	37,121	-0.01%
2023/06/26	9	44.53	19.1	44.27	44.35	-10	36,726	-0.03%
2023/06/21	11.3	44.46	12	44.91	44.75	-0.7	36,181	0.00%
2023/06/20	26	43.15	16	43.06	43.10	10	35,260	0.03%
2023/06/19	8.1	44.30	4	44.86	44.10	4.1	34,319	0.01%
2023/06/16	31.1	46.44	22.3	46.56	45.50	8.8	33,315	0.03%
2023/06/15	16.1	45.40	16	45.12	46.00	0.1	31,181	0.00%
2023/06/14	91	42.06	28	42.84	42.95	63	28,940	0.22%
2023/06/13	9.3	39.32	33.5	40.11	40.60	-24.2	26,175	-0.09%
2023/06/12	24	37.23	13	38.15	36.95	11	24,184	0.05%
2023/06/09	40	38.16	30.6	38.09	38.65	9.4	23,616	0.04%
2023/06/08	0	0.00	6	36.29	36.40	-6	22,474	-0.03%
2023/06/07	7	36.24	3.3	36.67	36.75	3.7	22,362	0.02%
2023/06/06	0.1	35.55	3	35.95	36.20	-2.9	22,047	-0.01%
2023/06/05	1	36.50	5	36.35	36.25	-4	21,671	-0.02%
2023/06/02	10	36.80	7.2	36.42	36.25	2.8	21,387	0.01%
2023/06/01	9.2	35.63	1	35.55	35.55	8.2	20,473	0.04%
2023/05/31	12.2	36.71	7	36.49	36.85	5.2	19,836	0.03%
2023/05/30	17.5	37.82	14	37.36	37.70	3.5	18,765	0.02%
2023/05/29	5	35.10	3.2	36.92	37.50	1.8	16,715	0.01%
2023/05/26	14	33.44	9	33.46	34.10	5	15,970	0.03%
2023/05/25	3	32.13	9	32.37	33.25	-6	14,823	-0.04%
2023/05/24	5.1	30.50	0	0.00	30.85	5.1	13,858	0.04%
2023/05/22	6.3	30.63	9	30.77	30.55	-2.7	13,328	-0.02%
2023/05/19	9	31.39	0.1	31.05	31.45	8.9	13,051	0.07%
2023/05/17	0.3	30.50	0	0.00	30.45	0.3	12,691	0.00%
2023/05/16	3.2	29.65	6	30.74	30.80	-2.8	12,377	-0.02%
2023/05/15	0.3	30.68	2.1	30.33	30.95	-1.8	11,959	-0.01%
2023/05/12	0	0.00	2.2	32.51	32.75	-2.2	11,532	-0.02%
2023/05/10	0.2	31.53	0	0.00	31.75	0.2	11,233	0.00%
2023/05/08	0	0.00	0.1	32.70	32.75	-0.1	11,238	0.00%
2023/05/04	0.1	32.35	0	0.00	32.35	0.1	11,200	0.00%
2023/05/02	3	32.87	0	0.00	33.05	3	11,248	0.03%
2023/04/28	0.1	32.80	2	32.90	33.10	-2	11,367	-0.02%
2023/04/27	2	32.30	16.1	32.90	32.95	-14.1	11,262	-0.13%
2023/04/26	0	0.00	0.1	32.10	32.15	-0.1	11,143	0.00%
2023/04/25	3.2	31.71	0	0.00	31.70	3.2	11,027	0.03%
2023/04/24	1	32.15	16	33.05	33.15	-15	10,974	-0.14%
2023/04/21	0	0.00	3	32.60	32.40	-3	10,852	-0.03%
2023/04/20	0	0.00	0	32.35	32.40	0	10,731	0.00%
2023/04/19	14	32.94	3.1	33.33	32.50	10.9	10,702	0.10%
2023/04/17	0.1	31.70	1	31.85	31.70	-0.9	10,260	-0.01%
2023/04/14	4	31.61	2	31.50	31.60	2	10,164	0.02%
2023/04/13	1	32.40	0	0.00	32.35	1	9,986	0.01%
2023/04/12	2	32.50	0	0.00	32.80	2	9,851	0.02%
2023/04/11	0	0.00	4	33.01	32.70	-4	9,721	-0.04%
2023/04/10	0	0.00	1	32.00	32.40	-1	9,573	-0.01%
2023/04/07	11	32.08	0	0.00	31.50	11	9,433	0.12%
2023/04/06	0	0.00	3	32.38	33.90	-3	9,086	-0.03%
2023/03/31	1	31.85	1	31.85	31.95	0	8,699	0.00%
2023/03/30	2	31.80	0	0.00	31.80	2	8,866	0.02%
2023/03/29	0	0.00	1	31.05	31.10	-1	9,034	-0.01%
2023/03/28	0	0.00	4	30.98	30.95	-4	9,280	-0.04%
2023/03/23	0	0.00	7	31.06	31.15	-7	9,873	-0.07%
2023/03/22	1	29.85	2.7	30.07	30.20	-1.7	9,624	-0.02%
2023/03/21	0	0.00	6	29.27	29.40	-6	9,451	-0.06%
2023/03/20	0	0.00	6	28.38	28.55	-6	9,251	-0.06%
2023/03/17	0	0.00	1	28.00	28.15	-1	9,191	-0.01%
2023/03/16	2	28.00	0	0.00	28.00	2	8,909	0.02%
2023/03/13	0	0.00	1	27.50	27.35	-1	8,704	-0.01%
2023/03/07	0	0.00	2	27.25	27.25	-2	9,541	-0.02%
2023/03/06	0	0.00	2	27.00	27.15	-2	9,643	-0.02%
2023/03/03	0	0.00	1	26.80	26.70	-1	9,687	-0.01%
2023/03/01	0	0.00	1	27.00	26.95	-1	9,858	-0.01%
2023/02/21	0	0.00	3.7	26.47	26.55	-3.7	10,064	-0.04%
2023/02/16	0	0.00	0.1	26.28	26.25	-0.1	10,728	0.00%
2023/02/09	0	0.00	1	25.80	25.80	-1	10,605	-0.01%
2023/02/02	1	25.60	0	0.00	25.45	1	10,576	0.01%
2023/01/31	0.1	25.55	0	0.00	25.25	0.1	10,513	0.00%
2023/01/30	0	0.00	1	25.65	25.55	-1	10,439	-0.01%
2023/01/10	0	0.00	1	26.60	26.55	-1	10,812	-0.01%
2023/01/03	0	0.00	2	26.30	26.10	-2	11,294	-0.02%
2022/12/30	0	0.00	3	26.27	26.25	-3	11,283	-0.03%
2022/12/27	0	0.00	1	26.00	26.15	-1	11,317	-0.01%
2022/12/26	0	0.00	4	25.95	26.10	-4	11,377	-0.04%
2022/12/22	0	0.00	1	26.00	25.95	-1	11,717	-0.01%
2022/12/21	0	0.00	1	25.65	25.75	-1	11,571	-0.01%
2022/12/19	0	0.00	7	25.75	25.85	-7	11,060	-0.06%
2022/12/16	0	0.00	2	25.70	25.70	-2	10,546	-0.02%
2022/12/15	0	0.00	1	25.25	25.10	-1	10,187	-0.01%
2022/12/14	0	0.00	1	25.00	25.15	-1	10,184	-0.01%
2022/12/12	0	0.00	5	24.45	24.80	-5	10,099	-0.05%
2022/12/02	7	23.84	0	0.00	23.90	7	10,136	0.07%
2022/12/01	1	24.50	0	0.00	24.20	1	10,069	0.01%
2022/11/25	5	23.60	5	24.00	24.00	0	9,430	0.00%
2022/11/24	0	0.00	5	24.40	24.40	-5	9,410	-0.05%
2022/11/23	4	23.45	5	23.55	23.40	-1	9,562	-0.01%
2022/11/22	12	23.51	0	0.00	23.50	12	9,674	0.12%
2022/11/17	0	0.00	10	24.84	25.35	-10	9,496	-0.11%
2022/11/15	10	25.50	0	0.00	25.75	10	9,458	0.11%
2022/11/14	0	0.00	33	25.07	25.70	-33	9,372	-0.35%
2022/11/08	1	23.75	1	23.85	24.00	0	8,999	0.00%
2022/11/07	1	23.45	1	23.65	23.80	0	9,009	0.00%
2022/10/31	0	0.00	7	23.85	24.40	-7	9,057	-0.08%
2022/10/27	0	0.00	2	23.70	23.55	-2	9,008	-0.02%
2022/10/26	0	0.00	1	23.50	23.50	-1	8,992	-0.01%
2022/10/25	0	0.00	5	23.25	23.45	-5	8,981	-0.06%
2022/10/19	2	22.60	0	0.00	22.65	2	8,683	0.02%
2022/09/29	0	0.00	11	23.36	23.40	-11	8,545	-0.13%
2022/09/28	0	0.00	0.2	22.85	22.85	-0.2	8,323	0.00%
2022/09/27	1	22.55	0	0.00	22.65	1	8,155	0.01%
2022/09/26	1	22.50	1	22.80	22.55	0	8,126	0.00%
2022/09/22	2.6	22.78	0	0.00	22.75	2.6	8,132	0.03%
2022/09/21	1	22.85	0	0.00	22.85	1	7,988	0.01%
2022/09/16	11	22.77	0	0.00	22.90	11	7,787	0.14%
2022/09/12	0	0.00	3	23.50	23.35	-3	8,073	-0.04%
2022/09/08	0	0.00	16	23.33	23.50	-16	8,254	-0.19%
2022/09/07	1	22.65	0	0.00	22.80	1	8,205	0.01%
2022/09/06	1	22.95	0	0.00	22.85	1	8,203	0.01%
2022/09/02	2	22.75	0	0.00	22.70	2	8,215	0.02%
2022/09/01	11.1	22.73	0	0.00	22.75	11.1	8,075	0.14%
2022/08/31	0.1	23.00	0	0.00	23.15	0.1	7,847	0.00%
2022/08/30	8.1	22.87	0	0.00	23.00	8.1	7,752	0.10%
2022/08/29	1	23.25	0	0.00	23.20	1	7,534	0.01%
2022/08/25	4	23.79	0	0.00	23.80	4	7,436	0.05%
2022/08/24	4	23.80	0	0.00	24.05	4	7,420	0.05%
2022/08/23	10	23.90	0	0.00	23.90	10	8,050	0.12%
2022/08/18	10	23.98	0	0.00	23.95	10	8,087	0.12%
2022/08/15	0.1	24.15	0	0.00	24.15	0.1	8,052	0.00%
2022/08/11	0	0.00	1	24.45	24.55	-1	8,034	-0.01%
2022/08/03	0	0.00	1	23.95	24.10	-1	8,533	-0.01%
2022/07/26	10	22.98	0	0.00	23.00	10	8,683	0.12%
2022/07/21	0	0.00	5	22.70	22.75	-5	8,727	-0.06%
2022/07/20	1	22.60	0	0.00	22.55	1	8,704	0.01%
2022/07/18	7	22.19	0	0.00	22.20	7	8,777	0.08%
2022/07/15	1	22.50	0	0.00	22.45	1	8,674	0.01%
2022/07/14	3	22.78	0	0.00	22.70	3	8,603	0.03%
2022/07/13	1	24.15	0	0.00	24.00	1	8,414	0.01%
2022/07/12	1	23.60	0	0.00	23.70	1	8,238	0.01%
2022/07/04	1	24.40	0	0.00	24.65	1	8,187	0.01%
2022/07/01	2	24.65	0	0.00	24.75	2	8,255	0.02%
2022/06/23	0	0.00	1	24.85	24.85	-1	8,336	-0.01%
2022/06/21	0	0.00	4	25.10	24.95	-4	8,083	-0.05%
2022/06/20	0	0.00	5	25.10	24.70	-5	7,981	-0.06%
2022/06/17	1	25.05	0	0.00	25.15	1	7,839	0.01%
2022/05/24	2	25.58	2	25.40	25.40	0	7,206	0.00%
2022/05/19	1	26.05	5	26.19	26.15	-4	7,222	-0.06%
2022/05/17	0	0.00	5	26.20	26.00	-5	7,112	-0.07%
2022/05/16	5	26.45	0	0.00	26.45	5	7,037	0.07%
2022/05/13	0	0.00	1	25.30	25.40	-1	6,855	-0.01%
2022/05/05	0	0.00	1	25.70	25.90	-1	6,538	-0.02%
2022/05/04	0	0.00	2	25.50	25.60	-2	6,533	-0.03%
2022/04/25	1	24.60	1	24.80	24.80	0	6,759	0.00%
2022/04/19	1	25.40	1	25.40	25.40	0	6,653	0.00%
2022/04/14	0	0.00	3	25.35	25.55	-3	6,686	-0.04%
2022/04/08	0	0.00	1	24.85	24.80	-1	6,484	-0.02%
2022/04/07	1	24.55	0	0.00	24.55	1	6,430	0.02%
2022/04/06	1	24.70	0	0.00	24.90	1	6,304	0.02%
2022/04/01	0	0.00	1	24.80	24.85	-1	6,233	-0.02%
2022/03/31	4	24.80	0	0.00	24.70	4	6,190	0.06%
2022/03/30	6	24.80	0	0.00	24.80	6	6,112	0.10%
2022/03/22	1	25.00	0	0.00	25.00	1	6,329	0.02%
2022/03/21	1	25.00	0	0.00	25.20	1	6,285	0.02%
2022/03/18	1	24.95	1	25.15	25.00	0	6,271	0.00%
2022/03/16	2	24.80	0	0.00	25.05	2	6,044	0.03%
2022/03/15	12	25.05	0	0.00	25.05	12	5,951	0.20%
2022/03/10	0	0.00	1	25.10	25.05	-1	6,179	-0.02%
2022/03/08	2	24.65	0	0.00	24.65	2	6,565	0.03%
2022/03/07	2	24.65	0	0.00	24.80	2	6,480	0.03%
2022/03/03	1	25.90	0	0.00	25.85	1	6,527	0.02%
2022/02/24	1	25.45	0	0.00	25.45	1	6,424	0.02%
2022/02/22	1	25.60	1	25.80	25.95	0	6,313	0.00%
2022/02/18	1	25.75	0	0.00	25.70	1	6,347	0.02%
2022/02/17	0	0.00	1	25.80	25.85	-1	6,524	-0.02%
2022/02/10	1	25.70	0	0.00	25.90	1	6,598	0.02%
2022/01/26	0	0.00	0.1	25.50	25.20	-0.1	6,552	0.00%
2022/01/21	0	0.00	9	25.48	25.15	-9	6,444	-0.14%
2022/01/20	0	0.00	9	25.40	25.45	-9	6,241	-0.14%
2022/01/18	19	25.24	0	0.00	25.15	19	6,291	0.30%
2022/01/17	3	24.97	0	0.00	24.95	3	6,308	0.05%
2022/01/14	2	25.00	0	0.00	25.00	2	6,525	0.03%
2022/01/11	1	25.15	0	0.00	25.25	1	6,826	0.01%
2022/01/10	4	24.95	0	0.00	25.45	4	6,862	0.06%
2022/01/07	3.1	25.10	0	0.00	24.95	3.1	6,894	0.05%
2022/01/05	3	24.85	0	0.00	24.75	3	6,948	0.04%
2022/01/04	1	25.00	0	0.00	25.00	1	7,069	0.01%
2021/12/30	0	0.00	1	25.00	24.95	-1	7,612	-0.01%
2021/12/28	0	0.00	1	25.00	25.00	-1	7,923	-0.01%
2021/12/24	0	0.00	5	25.00	25.00	-5	8,212	-0.06%
2021/12/23	0	0.00	2	24.85	24.85	-2	8,364	-0.02%
2021/12/22	1	24.85	0	0.00	24.90	1	8,529	0.01%
2021/12/20	2	24.70	0	0.00	24.95	2	8,879	0.02%
2021/12/09	1	25.70	0	0.00	25.65	1	9,615	0.01%
2021/12/08	5	25.50	0	0.00	25.45	5	9,645	0.05%
2021/12/02	1	25.80	2	25.45	25.55	-1	9,556	-0.01%
2021/12/01	0	0.00	1	26.25	26.25	-1	9,249	-0.01%
2021/11/30	1	26.00	0	0.00	25.80	1	9,270	0.01%
2021/11/29	0	0.00	2	25.90	26.05	-2	9,038	-0.02%
2021/11/26	1	25.75	1	25.85	25.80	0	9,017	0.00%
2021/11/25	0	0.00	20	26.10	26.00	-20	9,068	-0.22%
2021/11/24	1	25.80	0	0.00	25.95	1	9,098	0.01%
2021/11/23	0	0.00	5	25.85	25.80	-5	9,094	-0.05%
2021/11/22	6	26.10	0	0.00	26.10	6	9,070	0.07%
2021/11/16	0	0.00	5	26.91	27.00	-5	9,197	-0.05%
2021/11/11	0	0.00	5	26.35	26.40	-5	9,300	-0.05%
2021/11/09	0	0.00	2	26.10	26.30	-2	9,436	-0.02%
2021/11/08	0	0.00	3	26.40	26.45	-3	9,466	-0.03%
2021/11/02	0	0.00	2	26.60	26.60	-2	9,722	-0.02%
2021/11/01	0	0.00	1	26.55	26.55	-1	9,732	-0.01%
2021/10/26	0	0.00	3	26.67	26.80	-3	9,863	-0.03%
2021/10/22	0	0.00	30	26.85	26.90	-30	9,923	-0.30%
2021/10/21	0	0.00	1	26.45	26.35	-1	9,742	-0.01%
2021/10/20	1	26.37	2	26.43	26.45	-1	9,819	-0.01%
2021/10/19	0	0.00	1	26.30	26.20	-1	9,844	-0.01%
2021/10/12	1	26.35	4	26.58	26.65	-3	10,884	-0.03%
2021/10/08	1	26.45	1	26.65	26.70	0	11,941	0.00%
2021/10/06	0	0.00	2	26.03	26.20	-2	12,402	-0.02%
2021/10/04	0	0.00	4	25.76	25.85	-4	12,695	-0.03%
2021/10/01	0	0.00	16	25.26	25.55	-16	12,818	-0.12%
2021/09/30	1	25.75	23	25.69	25.80	-22	13,111	-0.17%
2021/09/29	7	25.98	2	25.98	26.00	5	13,206	0.04%
2021/09/28	9	26.34	4.5	26.23	26.40	4.5	13,201	0.03%
2021/09/27	1	26.10	2	26.20	26.10	-1	13,252	-0.01%
2021/09/23	11	26.13	25	25.87	25.50	-14	13,117	-0.11%
2021/09/22	0	0.00	3	25.00	25.40	-3	12,870	-0.02%
2021/09/17	1	24.90	1	24.85	24.90	0	12,619	0.00%
2021/09/16	1	24.90	0	0.00	24.90	1	12,526	0.01%
2021/09/15	1	24.85	12.5	24.90	24.85	-11.5	12,619	-0.09%
2021/09/13	0	0.00	2	24.65	24.70	-2	12,802	-0.02%
2021/09/07	0	0.00	2	24.43	24.75	-2	13,396	-0.01%
2021/09/03	0	0.00	1	24.40	24.45	-1	13,358	-0.01%
2021/09/02	1	24.30	0	0.00	24.35	1	13,409	0.01%
2021/08/31	0.4	24.30	11	24.30	24.30	-10.6	13,532	-0.08%
2021/08/30	2	24.00	0	0.00	24.35	2	13,500	0.01%
2021/08/27	5	24.25	0	0.00	24.20	5	13,513	0.04%
2021/08/24	0	0.00	3	24.30	24.30	-3	13,505	-0.02%
2021/08/20	11	23.85	0	0.00	23.90	11	13,484	0.08%
2021/08/18	2	23.60	1	23.45	23.75	1	13,702	0.01%
2021/08/16	1.3	23.64	1	23.65	23.75	0.3	13,582	0.00%
2021/08/13	1	23.60	1	23.70	23.75	0	13,581	0.00%
2021/08/11	1	23.20	0	0.00	23.20	1	13,529	0.01%
2021/08/10	2.1	23.40	0	0.00	23.55	2.1	13,486	0.02%
2021/08/09	1	23.35	0	0.00	23.40	1	13,633	0.01%
2021/08/05	1	23.40	0	0.00	23.40	1	13,996	0.01%
2021/08/02	0.1	23.55	0	0.00	23.55	0.1	14,750	0.00%
2021/07/30	0	0.00	1	23.40	23.45	-1	14,758	-0.01%
2021/07/27	2	23.70	0	0.00	23.85	2	15,167	0.01%
2021/07/26	0	0.00	1	24.00	24.00	-1	15,295	-0.01%
2021/07/22	9	23.55	0	0.00	23.80	9	15,149	0.06%
2021/07/21	1	23.75	2	23.70	23.80	-1	15,040	-0.01%
2021/07/20	1	23.40	0	0.00	23.55	1	15,016	0.01%
2021/07/19	17.5	23.56	1	23.35	23.55	16.5	14,951	0.11%
2021/07/16	3.2	23.90	0	0.00	23.85	3.2	14,964	0.02%
2021/07/15	17.1	24.14	1	24.10	24.05	16.1	14,831	0.11%
2021/07/14	0.2	27.13	20	27.12	27.15	-19.8	13,800	-0.14%
2021/07/13	0	0.00	33	27.01	27.05	-33	13,424	-0.25%
2021/07/12	2	27.50	53	27.11	27.15	-51	13,140	-0.39%
2021/07/09	0	0.00	5	27.35	27.50	-5	12,945	-0.04%
2021/07/08	1.2	27.48	2	27.43	27.45	-0.8	12,913	-0.01%
2021/07/07	13	27.52	21	27.47	27.40	-8	12,932	-0.06%
2021/07/06	10	27.08	14	27.03	27.20	-4	12,823	-0.03%
2021/07/05	0.2	26.90	1	26.95	27.00	-0.8	13,021	-0.01%
2021/07/02	2	26.80	10	26.74	26.75	-8	13,328	-0.06%
2021/07/01	2	26.28	10	26.33	26.20	-8	13,347	-0.06%
2021/06/30	7.4	26.05	5	26.10	26.25	2.4	13,631	0.02%
2021/06/29	1.2	25.70	0	0.00	25.70	1.2	14,084	0.01%
2021/06/28	2.3	25.77	0	0.00	25.75	2.3	15,538	0.01%
2021/06/25	2	25.80	0	0.00	25.70	2	16,044	0.01%
2021/06/23	4.5	25.53	2	25.58	25.70	2.5	16,586	0.02%
2021/06/22	0.3	25.60	0	0.00	25.35	0.3	16,683	0.00%
2021/06/21	5.1	25.64	0	0.00	25.50	5.1	16,698	0.03%
2021/06/18	3	26.10	0.1	26.10	26.15	2.9	16,852	0.02%
2021/06/17	52.1	26.00	12	25.99	26.10	40.1	17,017	0.24%
2021/06/09	5	25.30	2	25.30	25.20	3	18,933	0.02%
2021/06/07	1.1	25.61	0	0.00	25.70	1.1	19,183	0.01%
2021/06/04	5.1	25.90	1	25.90	25.80	4.1	19,438	0.02%
2021/06/02	4	26.08	2	26.20	26.05	2	20,621	0.01%
2021/05/31	2	25.85	1	25.90	25.85	1	20,947	0.00%
2021/05/28	0	0.00	1	25.80	25.70	-1	21,031	0.00%
2021/05/27	2	25.78	3	25.90	25.65	-1	21,174	0.00%
2021/05/24	2	25.33	0	0.00	25.65	2	22,109	0.01%
2021/05/20	2	25.50	2	25.25	25.30	0	23,252	0.00%
2021/05/19	2	25.00	0	0.00	25.10	2	23,261	0.01%
2021/05/17	0	0.00	1	24.50	24.35	-1	23,614	0.00%
2021/05/14	2	24.80	10	25.08	24.95	-8	23,481	-0.03%
2021/05/13	5	24.88	0	0.00	24.80	5	23,351	0.02%
2021/05/12	18	25.23	0	0.00	25.55	18	23,026	0.08%
2021/05/11	1	26.25	11	26.72	26.30	-10	22,649	-0.04%
2021/05/10	3	26.55	0	0.00	26.55	3	22,416	0.01%
2021/05/07	0	0.00	1	26.85	26.85	-1	22,510	0.00%
2021/05/06	2	26.58	0	0.00	26.60	2	22,746	0.01%
2021/05/05	1	26.55	0	0.00	26.70	1	22,990	0.00%
2021/05/04	0	0.00	65	26.40	26.55	-65	22,920	-0.28%
2021/05/03	2	26.83	0	0.00	26.70	2	22,624	0.01%
2021/04/29	19	27.23	0	0.00	27.15	19	22,537	0.08%
2021/04/28	1	27.20	2	27.15	27.25	-1	22,563	0.00%
2021/04/27	1	27.10	0	0.00	27.15	1	22,683	0.00%
2021/04/26	13	27.15	0	0.00	27.15	13	22,628	0.06%
2021/04/23	12	27.10	2	27.33	27.10	10	22,588	0.04%
2021/04/22	1	27.50	0	0.00	27.30	1	22,673	0.00%
2021/04/21	0.2	27.45	0	0.00	27.45	0.2	22,526	0.00%
2021/04/20	0	0.00	6	27.30	27.35	-6	22,278	-0.03%
2021/04/19	0	0.00	22	27.20	27.30	-22	22,218	-0.10%
2021/04/16	12	27.06	1	27.00	27.10	11	22,104	0.05%
2021/04/15	0	0.00	200	26.90	26.90	-200	22,159	-0.90%	大賣/鉅額交易
2021/04/14	1	27.00	0	0.00	26.75	1	22,145	0.00%
2021/04/13	2	27.05	0	0.00	27.00	2	22,064	0.01%
2021/04/12	13	27.25	2	27.20	27.30	11	21,876	0.05%
2021/04/09	7	27.33	7	27.34	27.55	0	21,705	0.00%
2021/04/08	1	27.35	1	27.25	27.35	0	21,322	0.00%
2021/04/07	6	26.86	2	26.88	26.95	4	20,878	0.02%
2021/04/06	12	26.80	1	26.80	27.10	11	20,638	0.05%
2021/04/01	212	26.70	41	26.72	26.75	171	20,256	0.84%	大買/鉅額交易
2021/03/31	27	27.59	7	27.05	27.00	20	19,621	0.10%
2021/03/30	1	27.10	7	27.33	27.50	-6	18,180	-0.03%
2021/03/29	24	27.22	21	27.06	27.25	3	17,750	0.02%
2021/03/26	7	26.62	10	26.60	26.60	-3	17,386	-0.02%
2021/03/25	31	26.73	0	0.00	26.80	31	17,290	0.18%
2021/03/23	6	26.66	13	26.63	27.00	-7	17,127	-0.04%
2021/03/22	5	26.86	0	0.00	26.85	5	16,911	0.03%
2021/03/19	3	27.05	21	27.22	27.05	-18	16,544	-0.11%
2021/03/18	1	26.50	2	26.55	26.55	-1	15,502	-0.01%
2021/03/17	30	26.35	207.2	26.34	26.35	-177.2	15,351	-1.15%	大賣/鉅額交易
2021/03/16	2	25.90	0	0.00	25.85	2	15,256	0.01%
2021/03/15	16	25.72	1	25.75	25.65	15	15,143	0.10%
2021/03/12	2	25.90	0	0.00	25.90	2	15,044	0.01%
2021/03/11	200	25.70	5	25.65	25.80	195	15,014	1.30%	大買/鉅額交易
2021/03/10	0	0.00	5	25.75	25.65	-5	14,885	-0.03%
2021/03/09	12	25.85	38	25.95	26.00	-26	14,709	-0.18%
2021/03/08	27.2	25.55	17.2	25.44	25.70	10.1	14,136	0.07%
2021/03/05	13	25.07	2	24.95	25.20	11	13,665	0.08%
2021/03/04	0	0.00	9	24.79	24.85	-9	13,713	-0.07%
2021/03/03	2	24.65	5	24.85	24.80	-3	13,675	-0.02%
2021/03/02	1	25.15	3	25.02	24.60	-2	13,577	-0.01%
2021/02/26	32.2	24.75	0	0.00	24.80	32.2	13,429	0.24%
2021/02/25	2	25.10	1	24.90	25.00	1	13,189	0.01%
2021/02/24	7	24.96	3	24.88	25.00	4	12,939	0.03%
2021/02/23	21	24.69	9	24.76	24.90	12	12,318	0.10%
2021/02/22	6	23.62	0	0.00	23.80	6	11,305	0.05%
2021/02/19	7	23.20	0	0.00	23.60	7	11,220	0.06%
2021/02/18	5	23.20	0	0.00	23.20	5	11,179	0.04%
2021/02/17	2	23.15	1	23.15	23.15	1	11,127	0.01%
2021/02/04	1	23.25	4	23.28	23.25	-3	10,989	-0.03%
2021/02/02	1	23.40	1	23.25	23.30	0	11,332	0.00%
2021/01/29	0	0.00	1	23.90	23.25	-1	11,330	-0.01%
2021/01/28	0	0.00	34	24.16	24.00	-34	11,137	-0.31%
2021/01/26	1	23.20	0	0.00	23.10	1	10,568	0.01%
2021/01/25	1	23.20	3	23.30	23.35	-2	10,576	-0.02%
2021/01/22	6	22.80	0	0.00	23.10	6	10,626	0.06%
2021/01/20	3	23.02	0	0.00	22.90	3	10,762	0.03%
2021/01/19	0	0.00	31	23.65	23.50	-31	10,574	-0.29%
2021/01/18	4	23.40	10	23.50	23.50	-6	10,529	-0.06%
2021/01/15	23	23.85	4	24.00	23.70	19	10,413	0.18%
2021/01/14	4	23.78	0	0.00	23.80	4	10,280	0.04%
2021/01/13	1	23.65	0	0.00	23.70	1	10,194	0.01%
2021/01/12	0	0.00	1	23.75	23.65	-1	10,194	-0.01%
2021/01/08	4	23.80	7	23.75	23.85	-3	10,102	-0.03%
2021/01/07	0	0.00	45	23.75	23.75	-45	9,987	-0.45%
2021/01/06	1	23.90	0	0.00	23.80	1	9,970	0.01%
2021/01/05	0	0.00	2	23.98	24.00	-2	9,888	-0.02%
2021/01/04	2	24.13	26	24.13	24.05	-24	9,984	-0.24%
2020/12/30	4	23.93	0	0.00	24.05	4	9,986	0.04%
2020/12/23	0	0.00	1	23.60	23.75	-1	9,929	-0.01%
2020/12/22	4	23.69	8	23.84	23.60	-4	9,902	-0.04%
2020/12/18	12	23.70	0	0.00	23.70	12	10,012	0.12%
2020/12/16	50	23.95	0	0.00	24.25	50	9,836	0.51%
2020/12/15	0	0.00	9	23.91	23.90	-9	9,814	-0.09%
2020/12/14	2	24.25	0	0.00	24.20	2	9,753	0.02%
2020/12/11	0	0.00	1	23.65	24.00	-1	9,696	-0.01%
2020/12/10	2	24.03	0	0.00	24.10	2	9,600	0.02%
2020/12/09	33	24.20	6	24.23	24.20	27	9,390	0.29%
2020/12/08	17	24.08	6	24.14	24.10	11	9,296	0.12%
2020/12/07	15	23.93	0	0.00	24.00	15	9,164	0.16%
2020/12/03	2	23.63	0	0.00	23.65	2	9,059	0.02%
2020/12/02	20	23.45	0	0.00	23.55	20	8,976	0.22%
2020/11/26	1	23.10	1	23.15	23.15	0	8,807	0.00%
2020/11/25	2	23.25	0	0.00	23.15	2	9,013	0.02%
2020/11/19	1	23.05	0	0.00	23.00	1	9,127	0.01%
2020/11/18	1	22.90	0	0.00	23.10	1	9,209	0.01%
2020/11/17	0	0.00	1	22.95	22.85	-1	9,224	-0.01%
2020/11/13	6	22.77	0	0.00	22.90	6	9,559	0.06%
2020/11/06	3	22.25	2	22.25	22.30	1	9,692	0.01%
2020/11/03	1	22.40	3	22.45	22.50	-2	9,919	-0.02%
2020/10/30	6	22.48	2	22.50	22.60	4	10,070	0.04%
2020/10/29	0	0.00	5	22.25	22.40	-5	10,107	-0.05%
2020/10/28	0	0.00	1	22.20	22.25	-1	10,076	-0.01%
2020/10/22	0	0.00	1	21.65	21.60	-1	10,520	-0.01%
2020/10/20	1	21.70	0	0.00	21.75	1	10,733	0.01%
2020/10/16	4	21.85	0	0.00	21.80	4	11,094	0.04%
2020/10/15	5	22.15	0	0.00	22.15	5	11,217	0.04%
2020/10/14	5	22.20	0	0.00	22.00	5	11,312	0.04%
2020/10/13	1	21.80	0	0.00	21.75	1	11,503	0.01%
2020/10/12	1	21.85	0	0.00	22.00	1	11,797	0.01%
2020/10/08	7	22.04	0	0.00	22.05	7	12,236	0.06%
2020/10/05	1	22.05	0	0.00	22.05	1	12,939	0.01%
2020/09/25	1	21.85	4	21.90	22.00	-3	13,772	-0.02%
2020/09/24	1	21.80	2	21.75	21.70	-1	13,923	-0.01%
2020/09/22	1	22.65	0	0.00	22.55	1	14,044	0.01%
2020/09/16	1	23.05	0	0.00	23.00	1	14,363	0.01%
2020/09/15	1	22.90	0	0.00	22.95	1	14,454	0.01%
2020/09/10	0	0.00	1	22.80	22.85	-1	14,878	-0.01%
2020/09/08	1	22.80	1	22.80	22.80	0	14,955	0.00%
2020/09/07	2	22.75	0	0.00	23.00	2	14,996	0.01%
2020/09/04	1	22.65	50	22.70	22.80	-49	15,093	-0.32%
2020/09/03	1	23.05	0	0.00	22.95	1	15,063	0.01%
2020/08/31	2	22.95	0	0.00	22.75	2	15,229	0.01%
2020/08/28	1	22.85	0	0.00	23.05	1	15,099	0.01%
2020/08/27	6	22.73	0	0.00	22.85	6	15,041	0.04%
2020/08/26	1	22.75	0	0.00	22.90	1	15,073	0.01%
2020/08/25	1	22.80	1	22.85	22.90	0	15,050	0.00%
2020/08/24	30	22.85	0	0.00	22.75	30	15,084	0.20%
2020/08/20	52	22.41	0	0.00	22.50	52	14,923	0.35%
2020/08/19	2	23.28	0	0.00	23.25	2	14,684	0.01%
2020/08/18	5	23.45	0	0.00	23.50	5	14,525	0.03%
2020/08/13	2	23.80	0	0.00	23.95	2	14,310	0.01%
2020/08/12	1	24.00	0	0.00	23.90	1	14,116	0.01%
2020/08/10	0	0.00	3	24.58	24.75	-3	14,068	-0.02%
2020/08/06	2	24.63	0	0.00	24.60	2	14,076	0.01%
2020/08/04	1	24.40	0	0.00	24.35	1	13,895	0.01%
2020/08/03	6	24.39	0	0.00	24.35	6	13,933	0.04%
2020/07/28	2	24.70	0	0.00	24.65	2	13,528	0.01%
2020/07/24	3	24.85	0	0.00	24.80	3	13,342	0.02%
2020/07/23	1	25.05	1	25.10	25.00	0	13,156	0.00%
2020/07/22	0	0.00	2	25.00	24.80	-2	13,031	-0.02%
2020/07/17	2	25.00	0	0.00	24.75	2	12,575	0.02%
2020/07/15	6	25.53	0	0.00	25.60	6	12,009	0.05%
2020/07/14	1	28.20	2	28.00	27.70	-1	11,463	-0.01%
2020/07/08	0	0.00	1	27.30	27.25	-1	10,480	-0.01%
2020/07/03	0	0.00	3	27.45	27.50	-3	9,873	-0.03%
2020/07/02	0	0.00	4	26.93	27.15	-4	9,802	-0.04%
2020/07/01	0	0.00	33	26.00	25.95	-33	9,703	-0.34%
2020/06/30	0	0.00	3	25.40	25.10	-3	9,641	-0.03%
2020/06/29	10	25.50	12	25.50	25.45	-2	9,638	-0.02%
2020/06/23	0	0.00	3	26.07	25.90	-3	9,486	-0.03%
2020/06/22	13	25.90	12	26.09	26.00	1	9,464	0.01%
2020/06/19	1	25.60	0	0.00	25.80	1	9,486	0.01%
2020/06/18	2	25.83	1	25.90	25.80	1	9,160	0.01%
2020/06/16	0	0.00	0	25.65	25.80	0	9,196	0.00%
2020/06/15	1	25.60	0	0.00	25.15	1	9,246	0.01%
2020/06/12	0	0.00	2	25.43	25.60	-2	9,247	-0.02%
2020/06/10	20	25.95	0	0.00	26.05	20	9,278	0.22%
2020/06/09	0	0.00	2	25.95	26.15	-2	9,398	-0.02%
2020/06/08	0	0.00	41	25.70	25.65	-41	9,302	-0.44%
2020/06/02	0	0.00	6	24.86	24.90	-6	9,135	-0.07%
2020/06/01	0	0.00	2	24.68	24.70	-2	9,080	-0.02%
2020/05/29	0	0.00	3	24.30	24.40	-3	9,060	-0.03%
2020/05/25	0	0.00	7	23.91	24.10	-7	8,993	-0.08%
2020/05/22	2	23.80	0	0.00	23.70	2	8,987	0.02%
2020/05/21	1	24.00	0	0.00	24.15	1	9,050	0.01%
2020/05/20	1	23.80	0	0.00	23.95	1	9,034	0.01%
2020/05/18	2	23.60	2	23.90	23.60	0	9,018	0.00%
2020/05/14	0	0.00	10	23.50	23.55	-10	8,810	-0.11%
2020/05/13	20	23.30	20	23.50	23.50	0	8,735	0.00%
2020/05/12	15	23.32	0	0.00	23.30	15	8,679	0.17%
2020/04/30	0	0.00	10	23.50	23.50	-10	8,531	-0.12%
2020/04/23	0	0.00	2	22.95	23.00	-2	8,677	-0.02%
2020/04/21	0	0.00	10	23.20	23.40	-10	8,653	-0.12%
2020/04/20	20	23.60	0	0.00	23.70	20	8,599	0.23%
2020/04/17	0	0.00	3	23.60	23.60	-3	8,553	-0.04%
2020/04/16	1	23.45	2	23.53	23.55	-1	8,536	-0.01%
2020/04/15	2	23.60	2	23.55	23.65	0	8,456	0.00%
2020/04/14	0	0.00	3	23.67	23.55	-3	8,368	-0.04%
2020/04/10	1	23.35	0	0.00	23.15	1	8,281	0.01%
2020/04/07	1	23.35	0	0.00	23.30	1	8,251	0.01%
2020/04/01	0	0.00	2	22.83	23.00	-2	7,953	-0.03%
2020/03/30	1	21.50	0	0.00	22.10	1	7,646	0.01%
2020/03/25	0	0.00	5	22.49	21.60	-5	7,666	-0.07%
2020/03/20	2	19.90	2	20.30	20.60	0	7,543	0.00%
2020/03/19	1	19.35	0	0.00	18.75	1	7,398	0.01%
2020/03/18	0	0.00	3	20.10	19.90	-3	7,231	-0.04%
2020/03/13	10	20.20	0	0.00	21.20	10	6,904	0.14%
2020/03/12	0	0.00	1	21.70	21.65	-1	6,660	-0.02%
2020/03/10	1	22.25	1	22.65	22.50	0	6,500	0.00%
2020/03/09	1	22.80	0	0.00	22.85	1	6,390	0.02%
2020/03/04	0	0.00	3	23.10	23.15	-3	6,270	-0.05%
2020/02/27	0	0.00	1	23.00	22.95	-1	6,269	-0.02%
2020/02/26	1	22.95	0	0.00	23.05	1	6,200	0.02%
2020/02/21	0	0.00	1	23.40	23.35	-1	6,084	-0.02%
2020/02/18	1	22.95	0	0.00	23.00	1	6,064	0.02%
2020/02/14	0	0.00	3	23.00	23.05	-3	6,178	-0.05%
2020/02/12	0	0.00	3	22.90	22.85	-3	6,216	-0.05%
2020/02/11	1	22.85	1	22.95	22.85	0	6,200	0.00%
2020/02/10	3	23.10	2	23.18	23.25	1	6,182	0.02%
2020/02/06	0	0.00	1	23.10	23.05	-1	6,166	-0.02%
2020/02/05	2	22.83	0	0.00	22.80	2	6,209	0.03%
2020/02/03	0	0.00	1	22.95	22.95	-1	6,137	-0.02%
2020/01/31	1	23.10	6	23.10	22.95	-5	6,105	-0.08%
2020/01/30	6	22.51	2	22.63	22.95	4	5,977	0.07%
2020/01/20	2	22.90	1	23.00	22.90	1	5,750	0.02%
2020/01/16	5	22.71	0	0.00	22.95	5	5,749	0.09%
2020/01/14	0	0.00	5	23.10	23.20	-5	5,851	-0.09%
2020/01/13	1	23.10	4	23.15	23.15	-3	5,887	-0.05%
2020/01/10	1	23.10	0	0.00	23.10	1	5,959	0.02%
2020/01/09	2	22.70	0	0.00	22.75	2	5,906	0.03%
2020/01/08	0	0.00	19	22.58	22.60	-19	5,965	-0.32%
2020/01/06	1	22.75	0	0.00	22.75	1	6,084	0.02%
2019/12/31	1	22.90	0	0.00	22.85	1	6,160	0.02%
2019/12/20	0	0.00	2	23.20	22.90	-2	6,232	-0.03%
2019/12/18	0	0.00	3	23.25	23.25	-3	6,090	-0.05%
2019/12/11	0	0.00	6	22.93	23.00	-6	6,319	-0.09%
2019/12/09	0	0.00	4	23.16	23.15	-4	6,335	-0.06%
2019/12/06	5	23.18	2	23.20	23.20	3	6,407	0.05%
2019/12/05	0.3	23.00	7	23.15	23.05	-6.7	6,390	-0.10%
2019/12/04	0	0.00	1	23.15	23.20	-1	6,403	-0.02%
2019/12/03	0	0.00	2	23.00	23.15	-2	6,432	-0.03%
2019/12/02	0	0.00	5	22.95	22.90	-5	6,497	-0.08%
2019/11/29	0	0.00	5	23.05	22.85	-5	6,507	-0.08%
2019/11/27	1	23.05	0	0.00	23.05	1	6,577	0.02%
2019/11/26	5	23.40	0	0.00	23.40	5	6,568	0.08%
2019/11/25	5	23.30	6	23.30	23.30	-1	6,450	-0.02%
2019/11/22	0	0.00	4	23.25	23.25	-4	6,551	-0.06%
2019/11/21	2	22.95	1	23.00	23.05	1	6,621	0.02%
2019/11/20	1	23.10	3	23.15	23.15	-2	6,650	-0.03%
2019/11/19	2	23.15	16	23.12	23.25	-14	6,746	-0.21%
2019/11/18	0	0.00	6	23.05	23.15	-6	6,860	-0.09%
2019/11/15	2	22.75	5	22.80	22.80	-3	6,899	-0.04%
2019/11/14	4	22.31	0	0.00	22.40	4	6,960	0.06%
2019/11/13	11	22.27	257	22.30	22.30	-246	7,091	-3.47%	大賣/鉅額交易
2019/11/12	0	0.00	4	23.00	22.85	-4	7,548	-0.05%
2019/11/11	24	22.79	0	0.00	22.90	24	7,841	0.31%
2019/11/08	2	22.70	0	0.00	22.75	2	7,801	0.03%
2019/11/06	2	22.80	0	0.00	22.75	2	7,766	0.03%
2019/11/05	2	22.75	2	22.75	22.90	0	7,772	0.00%
2019/11/04	0	0.00	4	22.20	22.40	-4	7,762	-0.05%
2019/10/31	2	22.10	1	22.10	22.10	1	7,879	0.01%
2019/10/30	6	22.04	0	0.00	22.00	6	7,924	0.08%
2019/10/28	3	22.13	1	22.15	22.15	2	7,938	0.03%
2019/10/24	4	22.14	0	0.00	22.05	4	7,892	0.05%
2019/10/23	1	22.10	4	22.05	22.15	-3	7,802	-0.04%
2019/10/22	3	21.95	0	0.00	21.95	3	7,754	0.04%
2019/10/18	5	21.90	0	0.00	21.75	5	7,699	0.06%
2019/10/17	0	0.00	1	21.80	21.80	-1	7,650	-0.01%
2019/10/16	7	21.50	0	0.00	21.70	7	7,619	0.09%
2019/10/01	15	22.12	18	21.91	21.85	-3	8,137	-0.04%
2019/09/26	1	21.85	0	0.00	21.90	1	8,100	0.01%
2019/09/24	1	21.80	3	21.90	21.90	-2	8,195	-0.02%
2019/09/23	0	0.00	2	21.70	21.80	-2	8,214	-0.02%
2019/09/18	8	21.49	0	0.00	21.45	8	8,242	0.10%
2019/09/17	2	21.70	0	0.00	21.75	2	8,090	0.02%
2019/09/05	5	21.77	0	0.00	21.75	5	8,186	0.06%
2019/09/04	0	0.00	1	21.50	21.50	-1	8,148	-0.01%
2019/09/03	1	21.55	0	0.00	21.55	1	8,087	0.01%
2019/08/30	1	21.45	0	0.00	21.50	1	8,194	0.01%
2019/08/29	1	21.30	0	0.00	21.10	1	8,134	0.01%
2019/08/28	3	21.20	0	0.00	21.30	3	8,085	0.04%
2019/08/26	0	0.00	3	20.75	20.75	-3	8,157	-0.04%
2019/08/23	7	20.93	0	0.00	21.00	7	8,092	0.09%
2019/08/22	10	21.03	0	0.00	21.00	10	8,052	0.12%
2019/08/21	10	20.86	0	0.00	20.90	10	8,058	0.12%
2019/08/20	254	20.81	0	0.00	20.70	254	7,918	3.21%	大買/鉅額交易
2019/08/19	10	20.85	0	0.00	20.80	10	7,801	0.13%
2019/08/16	2	20.85	0	0.00	20.80	2	7,683	0.03%
2019/08/15	11	20.77	0	0.00	20.65	11	7,504	0.15%
2019/08/14	8	21.74	0	0.00	21.70	8	6,959	0.11%
2019/08/13	4	22.20	0	0.00	22.15	4	6,670	0.06%
2019/08/08	3	22.20	0	0.00	22.35	3	6,822	0.04%
2019/08/07	5	22.11	0	0.00	22.00	5	6,838	0.07%
2019/08/05	2	22.50	0	0.00	22.40	2	6,793	0.03%
2019/07/22	1	23.50	0	0.00	23.45	1	6,647	0.02%
2019/07/12	0	0.00	4	23.90	23.85	-4	6,713	-0.06%
2019/07/11	48	23.98	0	0.00	23.65	48	6,810	0.70%
2019/07/10	0	0.00	20	25.35	25.50	-20	6,579	-0.30%
2019/07/09	20	25.40	0	0.00	25.25	20	6,430	0.31%
2019/07/04	1	25.45	1	25.45	25.50	0	6,382	0.00%
2019/07/03	1	25.15	0	0.00	25.15	1	6,369	0.02%
2019/07/01	0	0.00	2	25.20	25.25	-2	6,346	-0.03%
2019/06/27	2	24.95	3	25.00	25.00	-1	6,284	-0.02%
2019/06/21	0	0.00	1	24.25	24.20	-1	6,585	-0.02%
2019/06/17	2	23.80	0	0.00	23.60	2	6,445	0.03%
2019/06/11	0	0.00	41	23.90	23.90	-41	6,747	-0.61%
2019/06/10	0	0.00	1	23.70	23.80	-1	6,763	-0.01%
2019/06/06	40	23.10	0	0.00	22.95	40	6,698	0.60%
2019/06/03	1	23.00	0	0.00	23.10	1	6,704	0.01%
2019/05/30	1	23.50	0	0.00	23.85	1	6,418	0.02%
2019/05/23	0	0.00	1	23.65	23.60	-1	6,505	-0.02%
2019/05/16	0	0.00	1	23.80	23.85	-1	6,493	-0.02%
2019/05/15	1	23.00	0	0.00	22.90	1	6,396	0.02%
2019/05/13	3	23.35	0	0.00	23.30	3	6,344	0.05%
2019/04/30	1	24.70	0	0.00	24.80	1	6,528	0.02%
2019/04/19	0	0.00	5	24.70	24.65	-5	6,617	-0.08%
2019/04/18	0	0.00	25	24.76	24.50	-25	6,851	-0.36%
2019/04/17	30	24.98	0	0.00	25.00	30	6,925	0.43%
2019/04/11	0	0.00	6	24.21	24.05	-6	6,859	-0.09%
2019/03/28	1	23.40	2	23.45	23.45	-1	6,606	-0.02%
2019/03/22	1	24.40	0	0.00	24.05	1	6,601	0.02%
2019/03/15	1	23.60	0	0.00	23.40	1	6,544	0.02%
2019/03/12	1	23.80	0	0.00	23.65	1	6,642	0.02%
2019/03/04	0	0.00	12.6	23.60	23.70	-12.6	7,462	-0.17%
2019/02/26	5	23.60	0	0.00	23.65	5	7,515	0.07%
2019/02/14	0	0.00	2	23.45	23.25	-2	8,489	-0.02%
2019/01/30	0	0.00	4	23.65	23.65	-4	8,463	-0.05%
2019/01/28	5	23.95	0	0.00	23.85	5	8,535	0.06%
2019/01/25	0	0.00	1	23.10	23.25	-1	8,415	-0.01%
2019/01/21	0	0.00	4	22.80	23.00	-4	8,531	-0.05%
2019/01/14	1	22.55	5	22.50	22.50	-4	8,692	-0.05%
2019/01/11	5	22.75	0	0.00	22.60	5	8,996	0.06%
2019/01/10	0	0.00	11.3	22.36	22.50	-11.3	8,969	-0.13%
2018/12/22	0	0.00	1	22.00	22.05	-1	9,517	-0.01%
2018/12/19	0	0.00	10	21.30	21.20	-10	9,707	-0.10%
2018/12/18	2	21.13	0	0.00	21.00	2	9,647	0.02%
2018/12/17	2	21.90	0	0.00	21.80	2	9,513	0.02%
2018/12/12	0	0.00	1	21.95	22.05	-1	9,900	-0.01%
2018/12/11	1	21.60	0	0.00	21.60	1	9,956	0.01%
2018/12/10	2	21.65	0	0.00	21.60	2	10,204	0.02%
2018/12/04	0	0.00	1	23.10	22.90	-1	10,736	-0.01%
2018/12/03	1	22.70	0	0.00	22.70	1	10,776	0.01%
2018/11/29	2	22.23	0	0.00	22.10	2	10,777	0.02%
2018/11/27	3	21.60	0	0.00	21.45	3	10,595	0.03%
2018/11/22	0	0.00	1	21.95	21.90	-1	10,841	-0.01%
2018/11/21	4	21.95	0	0.00	21.75	4	10,928	0.04%
2018/11/20	1	22.30	0	0.00	22.10	1	10,987	0.01%
2018/11/19	1	22.80	0	0.00	22.55	1	11,034	0.01%
2018/11/16	1	22.40	0	0.00	22.75	1	11,313	0.01%
2018/11/15	1	22.50	0	0.00	22.60	1	11,434	0.01%
2018/11/14	1	22.70	250	22.55	22.60	-249	11,460	-2.17%	大賣/鉅額交易
2018/11/13	251	23.45	0	0.00	23.35	251	11,254	2.23%	大買/鉅額交易
2018/11/06	0	0.00	1	26.00	26.00	-1	11,639	-0.01%
2018/11/05	0	0.00	1	25.85	26.10	-1	11,632	-0.01%
2018/10/26	10	25.05	2	25.05	24.90	8	11,629	0.07%
2018/10/08	0	0.00	4	26.11	25.95	-4	11,195	-0.04%
2018/10/05	10	25.60	0	0.00	25.75	10	11,101	0.09%
2018/10/04	1	25.55	0	0.00	25.30	1	11,139	0.01%
2018/10/02	0	0.00	10	26.73	26.55	-10	11,233	-0.09%
2018/10/01	1	26.95	1	27.10	26.90	0	11,253	0.00%
2018/09/28	0	0.00	16	27.10	27.40	-16	11,293	-0.14%
2018/09/27	0	0.00	1	26.85	27.10	-1	11,241	-0.01%
2018/09/25	0	0.00	1	27.20	27.20	-1	11,034	-0.01%
2018/09/20	1	27.25	0	0.00	26.95	1	10,964	0.01%
2018/09/19	1.3	26.75	0	0.00	27.00	1.3	10,909	0.01%
2018/09/18	0	0.00	2	27.45	27.45	-2	10,838	-0.02%
2018/09/12	0	0.00	3	26.95	27.00	-3	10,219	-0.03%
2018/09/11	3	27.45	0	0.00	27.75	3	10,120	0.03%
2018/09/07	0	0.00	1	27.15	27.20	-1	10,171	-0.01%
2018/09/06	0	0.00	2	27.75	27.75	-2	10,126	-0.02%
2018/09/04	0	0.00	3	27.53	27.60	-3	9,943	-0.03%
2018/09/03	0	0.00	2	27.40	27.35	-2	9,977	-0.02%
2018/08/31	2	27.05	3	27.40	27.55	-1	9,997	-0.01%
2018/08/30	1	27.25	4	27.25	27.40	-3	9,871	-0.03%
2018/08/28	6	27.18	0	0.00	26.90	6	9,576	0.06%
2018/08/27	0	0.00	9	27.23	27.40	-9	9,682	-0.09%
2018/08/24	1	27.00	1	27.05	27.05	0	9,565	0.00%
2018/08/23	6	26.81	3	26.53	26.90	3	9,612	0.03%
2018/08/22	3	26.20	1	26.20	26.25	2	9,370	0.02%
2018/08/21	0	0.00	10	25.98	25.90	-10	9,313	-0.11%
2018/08/20	3	26.00	18	26.16	25.90	-15	9,167	-0.16%
2018/08/17	0	0.00	4	25.93	25.90	-4	9,209	-0.04%
2018/08/16	32	24.75	5	25.38	25.50	27	9,012	0.30%
2018/08/15	0	0.00	10	24.31	25.00	-10	8,794	-0.11%
2018/08/13	0	0.00	8	24.44	24.60	-8	8,542	-0.09%
2018/08/09	0	0.00	1	24.75	24.65	-1	8,570	-0.01%
2018/08/08	0	0.00	1	24.70	24.80	-1	8,713	-0.01%
2018/08/06	5	24.70	0	0.00	24.80	5	8,654	0.06%
2018/07/30	0	0.00	2	24.35	24.40	-2	8,526	-0.02%
2018/07/27	0	0.00	10	24.23	24.30	-10	8,522	-0.12%
2018/07/26	10	24.40	2	24.30	24.50	8	8,486	0.09%
2018/07/20	0	0.00	2	23.90	24.00	-2	8,116	-0.02%
2018/07/18	0	0.00	2	23.63	23.90	-2	8,044	-0.02%
2018/07/11	0	0.00	5	24.30	24.30	-5	7,736	-0.06%
2018/07/05	1	23.75	0	0.00	23.70	1	7,763	0.01%
2018/07/04	1	23.85	3	23.95	23.95	-2	7,814	-0.03%
2018/07/03	0	0.00	2	23.75	23.75	-2	7,912	-0.03%
2018/06/26	1	23.50	0	0.00	23.75	1	7,971	0.01%
2018/06/25	1	24.40	0	0.00	24.20	1	8,001	0.01%
2018/06/22	0	0.00	14	24.90	24.80	-14	7,981	-0.18%
2018/06/14	0	0.00	2	24.25	24.20	-2	7,677	-0.03%
2018/06/07	3	24.70	5	24.70	24.70	-2	7,531	-0.03%
2018/06/06	9	24.63	3	24.60	24.70	6	7,572	0.08%
2018/06/05	0	0.00	1	24.60	24.65	-1	7,572	-0.01%
2018/06/04	0	0.00	6	24.40	24.50	-6	7,534	-0.08%
2018/05/31	1	24.00	0	0.00	24.25	1	7,278	0.01%
2018/05/29	0	0.00	5	23.87	24.05	-5	7,165	-0.07%
2018/05/25	0	0.00	10	23.75	23.65	-10	7,132	-0.14%
2018/05/24	1	23.40	2	23.35	23.45	-1	7,043	-0.01%
2018/05/23	0	0.00	1	23.25	23.25	-1	7,064	-0.01%
2018/05/17	1	22.90	0	0.00	22.90	1	7,083	0.01%
2018/05/14	0	0.00	1	23.15	23.05	-1	7,176	-0.01%
2018/05/11	0	0.00	1	23.10	23.10	-1	7,156	-0.01%
2018/05/10	0	0.00	2	23.05	23.00	-2	7,157	-0.03%
2018/05/09	0	0.00	1	22.85	22.75	-1	7,077	-0.01%
2018/04/30	3	22.30	0	0.00	22.55	3	7,524	0.04%
2018/04/20	2	22.65	0	0.00	22.65	2	8,571	0.02%
2018/04/18	3	22.48	0	0.00	22.50	3	8,646	0.03%
2018/04/16	1	22.60	0	0.00	22.55	1	8,827	0.01%
2018/04/13	3	22.80	0	0.00	22.75	3	8,767	0.03%
2018/04/02	0	0.00	5	23.30	23.35	-5	8,918	-0.06%
2018/03/31	1	23.15	0	0.00	23.15	1	8,924	0.01%
2018/03/30	6	23.08	0	0.00	23.05	6	8,946	0.07%
2018/03/27	0	0.00	5	23.50	23.35	-5	8,698	-0.06%
2018/03/22	0	0.00	4	23.39	23.40	-4	8,794	-0.05%
2018/03/20	0	0.00	1	23.30	23.30	-1	8,991	-0.01%
2018/03/16	2	22.85	0	0.00	23.05	2	9,093	0.02%
2018/03/12	0	0.00	0.1	22.95	22.95	-0.1	8,973	0.00%
2018/03/09	1	23.00	0	0.00	23.10	1	8,909	0.01%
2018/03/08	7	23.02	0	22.90	22.90	7	8,909	0.08%
2018/03/05	2	22.88	0	0.00	22.85	2	9,134	0.02%
2018/03/02	2	23.10	0	0.00	23.10	2	9,083	0.02%
2018/03/01	2	23.25	0	0.00	23.35	2	9,015	0.02%
2018/02/26	0	0.00	3	23.75	23.55	-3	8,887	-0.03%
2018/02/23	3	23.60	0	0.00	23.55	3	8,807	0.03%
2018/02/22	3	23.20	0	0.00	23.25	3	8,882	0.03%
2018/02/12	1	22.55	0	0.00	22.65	1	8,954	0.01%
2018/02/06	1	22.50	0	0.00	22.45	1	9,131	0.01%
2018/02/05	1	23.20	0	0.00	23.25	1	9,198	0.01%
2018/02/01	6	23.73	0	0.00	23.65	6	9,432	0.06%
2018/01/30	1	23.90	0	0.00	23.55	1	9,389	0.01%
2018/01/29	0	0.00	0.1	24.05	24.10	-0.1	9,310	0.00%
2018/01/25	0	0.00	0	24.20	24.25	0	9,096	0.00%
2018/01/24	5	24.03	5	24.07	24.10	0	8,976	0.00%
2018/01/18	1	23.75	0	0.00	23.75	1	8,662	0.01%
2018/01/08	0	0.00	1	24.30	24.40	-1	8,215	-0.01%
2018/01/05	0	0.00	2	24.30	24.20	-2	8,199	-0.02%
2018/01/02	0	0.00	1	24.20	24.25	-1	8,168	-0.01%