英業達 (2356)-群益金鼎-敦南券商分點個股進出

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
49.65
漲跌
▲1.15
漲幅
+2.37%
成交量
12,231張
產業
上市電腦週邊類股
1656人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/17	2.2	49.46	1	49.35	49.65	1.2	30,646	0.00%
2024/12/16	4	48.74	0.5	49.45	48.50	3.6	30,656	0.01%
2024/12/13	13	50.00	0	0.00	49.60	13	30,552	0.04%
2024/12/12	6.6	51.19	21.1	50.94	51.00	-14.5	30,400	-0.05%
2024/12/11	0	0.00	1	49.35	49.60	-1	30,181	0.00%
2024/12/10	13	49.62	0	0.00	49.40	13	30,126	0.04%
2024/12/09	0	0.00	3	50.77	50.30	-3	30,164	-0.01%
2024/12/06	7.1	50.29	0.1	50.50	50.50	7	30,307	0.02%
2024/12/05	17	50.64	8	50.60	50.20	9	30,450	0.03%
2024/12/04	2	49.90	13.5	50.42	50.60	-11.5	30,463	-0.04%
2024/12/03	5	49.45	2.5	49.78	50.00	2.5	30,712	0.01%
2024/12/02	13	49.15	5	49.22	48.95	8	30,725	0.03%
2024/11/29	18	48.48	12	48.30	49.00	6	30,623	0.02%
2024/11/28	13	48.50	11.6	48.49	48.20	1.4	30,579	0.00%
2024/11/27	25	50.10	23.7	49.97	48.85	1.4	30,501	0.00%
2024/11/26	13	50.31	53	51.07	50.80	-40	30,200	-0.13%
2024/11/25	8.1	50.73	57	51.12	50.20	-48.9	29,971	-0.16%
2024/11/22	56.6	51.18	14	51.59	50.70	42.6	29,784	0.14%
2024/11/21	28.6	50.44	21.2	50.43	51.00	7.4	29,252	0.03%
2024/11/20	25	49.53	3	49.40	49.00	22	28,476	0.08%
2024/11/19	6	49.57	4	49.71	49.20	2	28,204	0.01%
2024/11/18	67.6	49.30	68.5	50.06	48.90	-0.9	28,674	0.00%
2024/11/15	4	49.78	1.1	49.58	49.25	2.9	28,140	0.01%
2024/11/14	19.1	50.27	7.1	49.94	50.00	12	27,995	0.04%
2024/11/13	13	50.86	9	50.94	51.00	4	27,733	0.01%
2024/11/12	63.1	51.29	165.1	51.12	50.60	-102	27,894	-0.37%	大賣/鉅額交易
2024/11/11	56.5	54.05	204.2	54.19	54.10	-147.7	26,518	-0.56%	大賣/鉅額交易
2024/11/08	120.7	52.53	95.2	52.92	52.40	25.5	25,128	0.10%	大買/
2024/11/07	46	52.75	18	52.49	52.50	28	24,460	0.11%
2024/11/06	91.1	52.21	118	52.17	52.10	-26.9	23,751	-0.11%	大賣/
2024/11/05	72	48.60	68.1	49.17	50.20	3.9	21,681	0.02%
2024/11/04	1	45.70	0	0.00	45.95	1	20,493	0.00%
2024/11/01	1.3	45.35	1.2	45.66	45.70	0.1	20,988	0.00%
2024/10/30	2	45.75	0	0.00	45.40	2	21,234	0.01%
2024/10/29	1.1	44.97	10.1	45.10	45.65	-9.1	21,508	-0.04%
2024/10/28	5	45.42	18.3	46.51	45.40	-13.3	21,708	-0.06%
2024/10/25	115	46.12	92	46.24	46.30	23	21,819	0.11%	大買/
2024/10/24	1.5	45.43	19	45.59	45.20	-17.5	22,355	-0.08%
2024/10/23	4	45.65	8	45.62	45.85	-4	22,689	-0.02%
2024/10/22	0	0.00	80	45.64	46.00	-80	22,828	-0.35%
2024/10/21	176	45.40	108	45.60	45.60	68	23,182	0.29%	大買/大賣/
2024/10/18	8.1	46.02	14.4	46.29	45.50	-6.3	23,584	-0.03%
2024/10/17	9.4	45.22	2.1	45.11	45.50	7.3	24,131	0.03%
2024/10/16	12	44.64	0	0.00	44.80	12	24,748	0.05%
2024/10/15	17	45.04	49.5	45.01	44.90	-32.5	25,251	-0.13%
2024/10/14	1	44.25	7	44.24	44.20	-6	27,071	-0.02%
2024/10/11	243.1	44.44	237.1	44.49	44.40	6	28,696	0.02%	大買/大賣/
2024/10/09	34	44.07	146.1	44.50	44.20	-112.1	30,194	-0.37%	大賣/鉅額交易
2024/10/08	5.1	42.52	4.2	42.33	42.20	0.8	29,939	0.00%
2024/10/07	28.1	42.99	8	42.75	43.20	20.1	29,969	0.07%
2024/10/04	8	44.34	3	44.03	43.80	5	29,976	0.02%
2024/10/01	2	44.03	2.7	44.26	44.40	-0.7	30,763	0.00%
2024/09/30	1.2	43.65	2	44.25	43.10	-0.8	30,877	0.00%
2024/09/27	10	44.40	13.1	44.26	44.35	-3.1	30,855	-0.01%
2024/09/26	0.2	44.00	8	44.34	43.65	-7.8	30,817	-0.03%
2024/09/25	6	44.12	26.2	43.91	43.85	-20.2	30,744	-0.07%
2024/09/24	3.2	43.08	17.8	43.19	43.30	-14.6	30,618	-0.05%
2024/09/23	0	0.00	8.2	43.68	43.70	-8.2	30,619	-0.03%
2024/09/20	48	43.61	0	0.00	43.20	48	30,808	0.16%
2024/09/19	1	42.65	1	43.10	43.85	0	30,970	0.00%
2024/09/18	2.1	42.96	7	42.80	42.50	-4.9	31,322	-0.02%
2024/09/16	13	43.43	2	43.20	43.55	11	31,613	0.03%
2024/09/13	5	42.83	2	43.00	43.05	3	32,530	0.01%
2024/09/12	15	42.81	29	42.94	42.85	-14	33,280	-0.04%
2024/09/11	12	41.63	0.1	41.80	41.35	12	33,209	0.04%
2024/09/10	25	41.97	2.1	42.51	41.45	22.9	33,436	0.07%
2024/09/09	76	42.32	2	42.00	42.25	74	33,539	0.22%
2024/09/06	78	42.48	1	43.20	43.30	77	34,432	0.22%
2024/09/05	75.5	41.84	73	42.31	41.80	2.5	34,826	0.01%
2024/09/04	11	42.45	5	42.60	42.25	6	35,387	0.02%
2024/09/03	9	45.05	2	45.30	44.60	7	35,390	0.02%
2024/09/02	6	45.73	0	0.00	45.45	6	35,440	0.02%
2024/08/30	11	45.57	0	0.00	45.60	11	35,672	0.03%
2024/08/29	7	45.69	4	45.91	45.80	3	35,878	0.01%
2024/08/28	5	46.01	4	46.35	46.60	1	36,494	0.00%
2024/08/27	20	45.86	7	45.95	46.00	13	37,017	0.04%
2024/08/26	13	46.32	25	46.21	46.00	-12	37,228	-0.03%
2024/08/23	1	45.45	3	44.75	45.50	-2	37,328	-0.01%
2024/08/22	57	45.37	9.1	45.38	45.40	47.9	37,919	0.13%
2024/08/21	32	45.57	15	46.56	45.35	17	38,297	0.04%
2024/08/20	157.3	45.84	23	46.06	45.90	134.3	38,158	0.35%	大買/鉅額交易
2024/08/19	2	47.63	13	47.27	47.10	-11	38,020	-0.03%
2024/08/16	3.1	47.95	2	48.00	47.55	1.1	38,811	0.00%
2024/08/15	3	47.40	2.5	47.82	47.35	0.5	38,995	0.00%
2024/08/14	95	47.67	75	47.94	47.70	20	39,254	0.05%
2024/08/13	86.1	47.97	86	47.93	47.80	0.1	39,065	0.00%
2024/08/12	3	47.72	15.1	47.51	48.30	-12.1	40,003	-0.03%
2024/08/09	9	45.83	19.5	46.42	46.15	-10.5	41,267	-0.03%
2024/08/08	12	44.48	3	44.50	44.20	9	41,889	0.02%
2024/08/07	39	44.53	24	44.61	44.70	15	41,849	0.04%
2024/08/06	21.1	43.38	714.5	43.60	42.95	-693.4	42,300	-1.64%	大賣/鉅額交易
2024/08/05	11	44.00	7	43.88	43.35	4	41,900	0.01%
2024/08/02	20	48.02	17.1	48.06	47.80	2.9	42,073	0.01%
2024/08/01	13	49.45	14.1	49.51	49.65	-1.1	41,833	0.00%
2024/07/31	18	47.90	23.1	47.96	47.70	-5.1	41,593	-0.01%
2024/07/30	68	46.91	1	47.40	47.30	67	41,358	0.16%
2024/07/29	71.2	47.65	43.9	48.48	47.00	27.3	41,220	0.07%
2024/07/26	37	49.86	17.9	50.05	49.50	19.1	40,585	0.05%
2024/07/23	8	51.69	66	51.78	51.60	-58	40,254	-0.14%
2024/07/22	522	51.60	14.1	51.69	51.40	508	40,188	1.26%	大買/鉅額交易
2024/07/19	207.1	54.88	11	54.98	53.60	196.1	39,814	0.49%	大買/鉅額交易
2024/07/18	44	54.95	29.2	55.22	54.60	14.8	39,744	0.04%
2024/07/17	73	57.32	87.2	57.28	56.40	-14.2	38,942	-0.04%
2024/07/16	28	56.35	36.7	56.02	56.10	-8.6	38,597	-0.02%
2024/07/15	76.1	58.37	196.1	58.62	56.60	-120	38,578	-0.31%	大賣/鉅額交易
2024/07/12	104.2	58.90	250.1	58.74	59.00	-145.9	36,813	-0.40%	大買/大賣/鉅額交易
2024/07/11	143.1	57.84	58	58.18	58.10	85.1	35,424	0.24%	大買/
2024/07/10	163	56.41	60.4	56.90	57.00	102.6	34,222	0.30%	大買/鉅額交易
2024/07/09	34	56.08	3	55.90	56.00	31	33,972	0.09%
2024/07/08	3	55.97	4.6	56.67	56.30	-1.6	33,963	0.00%
2024/07/05	78.3	57.48	43.3	57.93	56.40	35	33,926	0.10%
2024/07/04	8.2	56.04	16	56.14	56.10	-7.8	33,249	-0.02%
2024/07/03	21	55.63	0	0.00	55.30	21	33,468	0.06%
2024/07/02	24	55.84	1.2	55.47	55.60	22.8	33,806	0.07%
2024/07/01	0	0.00	3	56.20	56.20	-3	34,337	-0.01%
2024/06/28	2	55.95	2.1	55.81	55.80	-0.1	34,737	0.00%
2024/06/27	3	55.30	1.1	55.60	55.60	2	35,544	0.01%
2024/06/26	5	56.72	15.1	56.31	56.30	-10.1	38,810	-0.03%
2024/06/25	7.2	55.85	7	55.93	56.70	0.2	39,226	0.00%
2024/06/24	21	56.61	5	56.74	57.00	16	39,599	0.04%
2024/06/21	2.1	56.33	9	56.49	56.60	-6.9	40,663	-0.02%
2024/06/20	15	57.01	9.3	57.26	57.20	5.7	42,520	0.01%
2024/06/19	2.2	55.23	25.2	55.72	56.20	-23	46,809	-0.05%
2024/06/18	12	54.70	1	55.20	54.80	11	46,730	0.02%
2024/06/17	12.1	54.67	12	54.85	54.50	0.1	47,715	0.00%
2024/06/14	28	55.27	8	55.64	55.40	20	48,556	0.04%
2024/06/13	12.7	55.69	143	55.74	55.70	-130.3	48,707	-0.27%	大賣/鉅額交易
2024/06/12	36	53.79	20.6	53.89	53.70	15.4	48,391	0.03%
2024/06/11	36.1	53.09	20.7	54.41	52.90	15.4	48,507	0.03%
2024/06/07	7.6	53.29	2.7	53.36	53.00	4.9	48,804	0.01%
2024/06/06	113	54.35	3	53.70	53.70	110	48,606	0.23%	大買/鉅額交易
2024/06/05	9.5	53.96	2	54.20	53.90	7.5	48,792	0.02%
2024/06/04	10.7	54.48	4.6	54.62	54.40	6.1	48,882	0.01%
2024/06/03	11	55.23	15.2	55.73	54.70	-4.2	48,958	-0.01%
2024/05/31	30.2	54.40	1.6	54.19	53.50	28.6	48,477	0.06%
2024/05/30	9.5	54.46	3.5	54.29	54.40	6	48,280	0.01%
2024/05/29	25.1	55.74	6.1	56.00	55.80	19	48,366	0.04%
2024/05/28	29.2	56.23	20	56.18	56.40	9.2	48,393	0.02%
2024/05/27	4	55.60	22	55.81	56.00	-18	47,940	-0.04%
2024/05/24	13	54.26	28.7	54.71	55.00	-15.7	47,884	-0.03%
2024/05/23	31.2	54.10	3.1	54.45	54.00	28.1	47,881	0.06%
2024/05/22	26	55.34	12.1	55.62	55.70	13.9	48,095	0.03%
2024/05/21	1	54.10	957.5	54.01	54.50	-956.5	48,281	-1.98%	大賣/鉅額交易
2024/05/20	28	53.59	11.9	54.09	53.40	16.1	48,296	0.03%
2024/05/17	26.2	53.47	19.1	53.19	53.50	7.1	48,261	0.01%
2024/05/16	1,004.2	53.41	36	53.73	53.00	968.2	48,377	2.00%	大買/鉅額交易
2024/05/15	105.6	55.20	22	55.12	54.50	83.6	48,175	0.17%	大買/
2024/05/14	5	57.80	28.5	57.87	59.00	-23.5	48,292	-0.05%
2024/05/13	3.4	56.87	4	56.55	56.80	-0.6	47,778	0.00%
2024/05/10	9	54.53	41.1	56.01	57.00	-32.1	47,990	-0.07%
2024/05/09	2	53.90	6	54.43	54.60	-4	47,504	-0.01%
2024/05/08	24	54.90	25.1	55.16	54.40	-1.1	47,922	0.00%
2024/05/07	2.1	52.68	10.6	52.42	52.80	-8.5	48,030	-0.02%
2024/05/06	6	52.27	2.2	52.59	52.40	3.8	48,531	0.01%
2024/05/03	5	52.42	4.2	52.33	52.00	0.8	49,269	0.00%
2024/05/02	9	52.38	6.9	52.21	52.50	2.1	50,453	0.00%
2024/04/30	3.1	53.41	4	53.53	53.10	-0.9	51,801	0.00%
2024/04/29	0.7	53.97	2	54.00	53.80	-1.3	54,286	0.00%
2024/04/26	12	53.81	4	53.68	53.30	8	58,219	0.01%
2024/04/25	9.8	53.39	10	53.33	53.20	-0.2	59,561	0.00%
2024/04/24	8	53.60	22	53.34	54.30	-14	59,688	-0.02%
2024/04/23	8	51.30	3	51.73	51.40	5	59,848	0.01%
2024/04/22	23.1	51.57	22.2	51.18	50.80	0.9	60,044	0.00%
2024/04/19	27	52.97	25	53.32	53.00	2	60,191	0.00%
2024/04/18	13	53.77	4	54.14	53.70	9	60,271	0.01%
2024/04/17	12	54.17	3	54.07	54.10	9	60,515	0.01%
2024/04/16	18	54.69	8	53.88	53.90	10	60,897	0.02%
2024/04/15	16	56.26	107.9	56.77	56.00	-91.9	61,158	-0.15%	大賣/
2024/04/12	35	57.83	45.9	57.48	57.40	-10.9	61,335	-0.02%
2024/04/11	13	57.85	1	57.60	58.00	12	61,743	0.02%
2024/04/10	13.1	58.28	10	58.34	57.80	3.1	61,910	0.01%
2024/04/09	76	58.03	5	58.22	57.80	71	62,145	0.11%
2024/04/08	44	58.54	2	58.65	58.30	42	62,575	0.07%
2024/04/03	9	59.43	35.1	59.43	59.20	-26.1	63,174	-0.04%
2024/04/02	29.2	58.87	28	59.03	59.00	1.2	64,211	0.00%
2024/04/01	46.1	59.47	16	59.56	58.80	30.1	64,903	0.05%
2024/03/29	91	60.48	227.2	60.42	59.70	-136.2	65,111	-0.21%	大賣/鉅額交易
2024/03/28	118	58.02	40.1	57.83	58.50	77.9	63,677	0.12%	大買/
2024/03/27	16	58.06	52.1	58.12	58.70	-36.1	64,941	-0.06%
2024/03/26	75.2	58.05	80	57.40	57.30	-4.9	67,153	-0.01%
2024/03/25	176.5	59.44	61	59.33	59.00	115.5	68,852	0.17%	大買/鉅額交易
2024/03/22	293	60.74	449.2	60.83	61.10	-156.2	67,978	-0.23%	大買/大賣/鉅額交易
2024/03/21	33	55.26	18.4	55.58	56.20	14.6	64,559	0.02%
2024/03/20	190.2	55.22	5.4	55.59	54.30	184.8	70,266	0.26%	大買/鉅額交易
2024/03/19	22	56.00	26	56.20	56.10	-4	69,501	-0.01%
2024/03/18	12	54.78	24	55.13	55.70	-12	68,858	-0.02%
2024/03/15	20	54.86	8	55.06	54.10	12	68,641	0.02%
2024/03/14	47.8	54.96	13	55.29	54.90	34.8	68,074	0.05%
2024/03/13	31	56.11	18.5	56.90	54.70	12.5	67,758	0.02%
2024/03/12	4	55.40	13	55.25	55.60	-9	66,957	-0.01%
2024/03/11	11	55.46	14	55.26	54.90	-3	67,023	0.00%
2024/03/08	29.3	54.83	17	54.30	54.20	12.3	66,858	0.02%
2024/03/07	36.6	55.40	25.1	55.46	55.10	11.4	66,625	0.02%
2024/03/06	20	56.33	105	56.07	56.60	-85	66,404	-0.13%	大賣/
2024/03/05	108	56.47	28	56.47	56.50	80	67,155	0.12%	大買/
2024/03/04	26	55.78	24	56.08	55.60	2	66,969	0.00%
2024/03/01	8	55.84	16	55.91	56.00	-8	66,771	-0.01%
2024/02/29	9.6	54.72	8.2	54.75	55.00	1.4	66,756	0.00%
2024/02/27	11.1	53.90	35.1	53.84	54.10	-24	66,677	-0.04%
2024/02/26	25	54.93	22.6	55.13	55.00	2.4	66,400	0.00%
2024/02/23	62	56.08	75.5	56.17	55.10	-13.5	66,815	-0.02%
2024/02/22	78.1	56.81	73.2	56.91	56.30	4.9	67,141	0.01%
2024/02/21	38.1	56.73	18.6	56.69	56.60	19.5	66,636	0.03%
2024/02/20	26.4	56.69	18.1	56.57	57.00	8.3	66,559	0.01%
2024/02/19	71.2	57.21	15	56.95	56.50	56.2	66,604	0.08%
2024/02/16	43.1	57.90	26	58.10	58.10	17.1	66,459	0.03%
2024/02/15	65.1	58.13	73.6	58.36	58.00	-8.5	65,602	-0.01%
2024/02/05	30	56.52	11	56.53	56.50	19	64,313	0.03%
2024/02/02	52.6	56.14	79	56.17	56.30	-26.4	63,794	-0.04%
2024/02/01	15.6	54.50	517.1	54.80	55.30	-501.5	63,288	-0.79%	大賣/鉅額交易
2024/01/31	35	55.18	19	55.21	54.90	16	63,318	0.03%
2024/01/30	83	56.05	65	55.61	56.10	18	62,977	0.03%
2024/01/29	25	55.96	9	55.92	55.80	16	62,250	0.03%
2024/01/26	44	55.65	38.1	55.90	55.40	5.9	61,744	0.01%
2024/01/25	75	56.74	49	56.93	56.20	26	61,265	0.04%
2024/01/24	66	57.19	80	57.15	56.50	-14	60,233	-0.02%
2024/01/23	79	56.52	145.2	56.54	57.20	-66.2	59,201	-0.11%	大賣/
2024/01/22	129	54.74	167.6	55.07	56.00	-38.6	57,007	-0.07%	大買/大賣/
2024/01/19	23.1	50.95	64.5	51.73	51.90	-41.5	53,081	-0.08%
2024/01/18	16.6	49.36	24	49.30	49.25	-7.5	51,791	-0.01%
2024/01/17	57	49.96	19	49.29	49.05	38	51,676	0.07%
2024/01/16	36	50.50	52	50.11	50.10	-16	51,325	-0.03%
2024/01/15	91.1	51.42	12	51.21	50.50	79.1	51,180	0.15%
2024/01/12	114	51.06	10.3	51.37	51.10	103.8	51,059	0.20%	大買/鉅額交易
2024/01/11	17	49.81	32.1	49.99	51.00	-15.1	50,796	-0.03%
2024/01/10	37.3	49.48	19.4	49.54	49.05	17.9	51,164	0.04%
2024/01/09	29	50.86	30	51.47	50.20	-1	51,011	0.00%
2024/01/08	15	51.62	13	51.59	51.20	2	50,501	0.00%
2024/01/05	94	51.06	58	51.14	50.80	36	50,575	0.07%
2024/01/04	33	50.68	25	50.84	51.00	8	50,266	0.02%
2024/01/03	14.2	50.79	18.4	50.75	50.80	-4.3	50,643	-0.01%
2024/01/02	27.2	51.36	35	51.49	51.10	-7.8	50,296	-0.02%
2023/12/29	29.1	52.60	25	52.37	52.80	4.1	49,571	0.01%
2023/12/28	138.3	52.61	120.2	52.34	52.60	18.1	48,728	0.04%	大買/大賣/
2023/12/27	53.1	51.71	40	51.75	51.90	13.1	47,463	0.03%
2023/12/26	25.5	51.54	33	51.56	51.30	-7.5	47,306	-0.02%
2023/12/25	91.2	51.82	89.1	51.79	51.60	2.1	46,552	0.00%
2023/12/22	144.1	50.76	123	50.52	50.60	21.1	44,661	0.05%	大買/大賣/
2023/12/21	77	49.60	82.2	49.46	50.00	-5.2	42,887	-0.01%
2023/12/20	50	47.44	132.1	47.53	49.00	-82	40,136	-0.20%	大賣/
2023/12/19	134.1	45.60	171.6	45.59	45.05	-37.5	37,140	-0.10%	大買/大賣/
2023/12/18	138.1	47.04	31	47.16	46.65	107.1	36,202	0.30%	大買/鉅額交易
2023/12/15	385.2	50.66	315.2	51.11	48.40	70.1	34,823	0.20%	大買/大賣/
2023/12/14	14	51.70	15.3	51.70	51.70	-1.3	28,816	0.00%
2023/12/13	5	47.00	39	47.00	47.00	-34	28,862	-0.12%
2023/12/12	23	42.68	11	42.71	42.75	12	28,910	0.04%
2023/12/11	2	42.43	11	42.37	42.45	-9	28,988	-0.03%
2023/12/08	38	42.71	37	42.54	42.30	1	29,031	0.00%
2023/12/07	11	42.11	3	41.75	41.70	8	29,074	0.03%
2023/12/06	7.1	41.68	10	41.72	41.50	-2.9	29,570	-0.01%
2023/12/05	15	40.72	4	40.80	40.70	11	29,603	0.04%
2023/12/04	5	41.77	12	41.87	41.60	-7	29,667	-0.02%
2023/12/01	10	41.95	4	42.11	41.95	6	30,018	0.02%
2023/11/30	6	41.40	3	42.12	42.40	3	30,138	0.01%
2023/11/29	10	41.70	2	41.90	41.60	8	29,278	0.03%
2023/11/28	5	41.30	15	41.56	41.65	-10	29,644	-0.03%
2023/11/27	20.1	41.00	6	41.13	40.85	14.1	30,121	0.05%
2023/11/24	8	41.68	2	42.10	41.80	6	30,133	0.02%
2023/11/23	5.1	42.30	5.1	42.36	42.10	0	30,282	0.00%
2023/11/22	33.1	42.55	16	43.10	42.35	17.1	30,547	0.06%
2023/11/21	254	43.77	59	44.13	44.00	195	30,794	0.63%	大買/鉅額交易
2023/11/20	19	42.02	18	41.91	42.15	1	31,088	0.00%
2023/11/17	24	42.62	4.5	43.01	42.65	19.5	31,104	0.06%
2023/11/16	24	43.15	25	43.40	43.05	-1	31,872	0.00%
2023/11/15	16	43.39	9	43.84	42.70	7	32,226	0.02%
2023/11/14	4	43.09	4.4	43.49	43.40	-0.4	33,091	0.00%
2023/11/13	47	43.73	52	43.70	43.55	-5	34,516	-0.01%
2023/11/10	4	42.59	4	42.61	42.50	0	35,548	0.00%
2023/11/09	7	42.64	6	42.91	42.65	1	36,700	0.00%
2023/11/08	29	43.51	27.5	43.34	43.20	1.5	38,185	0.00%
2023/11/07	6	41.84	7	41.79	42.00	-1	38,708	0.00%
2023/11/06	5	42.27	9	42.52	42.20	-4	39,818	-0.01%
2023/11/03	8	41.69	6	41.74	41.50	2	40,818	0.00%
2023/11/02	52	41.82	49	41.59	41.75	3	43,217	0.01%
2023/11/01	37	40.65	37.4	40.72	40.70	-0.4	44,417	0.00%
2023/10/31	8	41.53	14.2	40.98	40.20	-6.2	46,049	-0.01%
2023/10/30	13	42.04	5	41.92	41.90	8	46,089	0.02%
2023/10/27	4	43.20	10.2	43.29	42.95	-6.2	46,194	-0.01%
2023/10/26	8	43.09	10	43.16	43.00	-2	46,717	0.00%
2023/10/25	20	44.20	12	44.42	43.95	8	47,083	0.02%
2023/10/24	5	43.99	12.1	44.09	44.60	-7.1	47,368	-0.01%
2023/10/23	6	43.69	3	43.63	43.45	3	47,566	0.01%
2023/10/20	16	43.11	21	43.09	43.65	-5	48,120	-0.01%
2023/10/19	21	43.54	11.9	43.81	43.45	9.1	48,500	0.02%
2023/10/18	14	44.06	14.6	43.99	44.50	-0.6	48,672	0.00%
2023/10/17	14.1	45.39	12.9	45.57	44.95	1.2	48,432	0.00%
2023/10/16	5.2	46.18	0.9	46.21	46.20	4.3	52,411	0.01%
2023/10/13	17.5	46.93	10.2	46.87	47.35	7.3	56,858	0.01%
2023/10/12	13.1	48.32	15.7	48.62	48.25	-2.6	57,896	0.00%
2023/10/11	43.1	48.78	11.1	49.41	48.10	32	61,021	0.05%
2023/10/06	2	51.00	0	0.00	51.10	2	62,855	0.00%
2023/10/05	9	50.63	7	50.61	50.80	2	65,797	0.00%
2023/10/04	9.5	49.48	8	49.67	50.10	1.5	67,357	0.00%
2023/10/03	18.1	51.44	8.9	51.27	50.60	9.2	67,729	0.01%
2023/10/02	44.6	52.35	56	52.07	52.20	-11.4	68,251	-0.02%
2023/09/28	13	49.59	8	49.71	49.00	5	68,352	0.01%
2023/09/27	4	48.70	5	48.74	48.85	-1	69,479	0.00%
2023/09/26	5	49.08	2	49.23	48.70	3	72,260	0.00%
2023/09/25	9.6	49.63	16	49.70	49.45	-6.4	73,332	-0.01%
2023/09/22	37	49.29	39	48.87	49.35	-2	73,654	0.00%
2023/09/21	53	48.36	53	48.02	48.30	0	73,761	0.00%
2023/09/20	8	48.75	6.5	48.65	48.50	1.5	73,935	0.00%
2023/09/19	18.1	49.93	14	49.80	48.50	4.1	74,044	0.01%
2023/09/18	30	50.13	21.6	49.89	49.65	8.4	74,353	0.01%
2023/09/15	6	51.48	3.5	51.82	52.10	2.5	75,217	0.00%
2023/09/14	4.6	51.97	9	52.23	52.10	-4.4	75,876	-0.01%
2023/09/13	18.4	50.96	11	50.90	51.00	7.4	76,812	0.01%
2023/09/12	23	51.83	15.8	51.56	51.30	7.2	78,697	0.01%
2023/09/11	15.5	52.69	19.4	52.12	52.10	-3.9	80,801	0.00%
2023/09/08	120	54.35	10	54.38	54.00	110	83,063	0.13%	大買/鉅額交易
2023/09/07	35	55.33	16	55.44	54.80	19	84,842	0.02%
2023/09/06	13	56.69	23.1	56.76	56.60	-10.1	85,170	-0.01%
2023/09/05	8	54.79	9	55.18	55.90	-1	85,974	0.00%
2023/09/04	23	53.84	27.1	54.15	54.70	-4.1	85,837	0.00%
2023/09/01	92.7	54.05	65.7	54.18	53.60	26.9	85,883	0.03%
2023/08/31	15.4	54.41	14	54.80	56.40	1.4	85,586	0.00%
2023/08/30	18	55.67	18	55.14	54.60	0	85,125	0.00%
2023/08/29	9	54.82	12	54.63	54.60	-3	85,733	0.00%
2023/08/28	18	54.84	8	55.00	54.50	10	85,958	0.01%
2023/08/25	160.3	56.00	143.9	55.93	55.80	16.5	86,562	0.02%	大買/大賣/
2023/08/24	93.1	60.68	86.4	60.56	58.60	6.7	87,756	0.01%
2023/08/23	39	58.74	53	58.45	59.20	-14	87,011	-0.02%
2023/08/22	37	58.83	43.9	59.03	58.20	-6.9	87,524	-0.01%
2023/08/21	41	58.38	47	58.36	57.90	-6	87,458	-0.01%
2023/08/18	60	58.09	40.1	58.43	57.00	19.9	86,941	0.02%
2023/08/17	189	58.83	181.1	58.46	59.50	7.9	85,817	0.01%	大買/大賣/
2023/08/16	96	57.24	104.8	55.89	58.00	-8.8	84,487	-0.01%	大賣/
2023/08/15	66.1	55.70	79.1	55.65	54.60	-13	83,213	-0.02%
2023/08/14	55.1	54.35	40	53.88	53.10	15.1	82,167	0.02%
2023/08/11	92.1	58.59	69	58.71	57.50	23.1	80,782	0.03%
2023/08/10	43.3	56.91	78.1	57.12	57.50	-34.8	80,145	-0.04%
2023/08/09	46.1	60.20	43	60.48	59.50	3	79,227	0.00%
2023/08/08	121.1	62.20	79.1	62.20	60.90	42	78,243	0.05%	大買/
2023/08/07	115.3	61.90	78	61.80	63.80	37.3	75,718	0.05%	大買/
2023/08/04	57	57.84	58.6	57.87	58.00	-1.6	74,143	0.00%
2023/08/02	26.1	60.43	18	60.10	58.90	8.1	72,302	0.01%
2023/08/01	34.5	62.22	30.2	62.05	64.10	4.3	71,804	0.01%
2023/07/31	19.2	65.63	23	67.81	63.70	-3.9	71,306	-0.01%
2023/07/28	27.5	66.69	151.1	66.46	69.90	-123.6	70,716	-0.17%	大賣/鉅額交易
2023/07/27	141.5	69.77	32	69.11	68.10	109.5	70,096	0.16%	大買/鉅額交易
2023/07/26	41.9	70.79	190.2	70.18	70.00	-148.3	69,645	-0.21%	大賣/鉅額交易
2023/07/25	13.6	72.14	13.1	72.63	72.00	0.6	69,272	0.00%
2023/07/24	11	69.39	107.4	69.55	70.20	-96.4	68,595	-0.14%	大賣/
2023/07/21	12	65.94	14.2	64.87	67.00	-2.2	67,841	0.00%
2023/07/20	20	62.16	39.8	61.37	62.30	-19.7	67,291	-0.03%
2023/07/19	343.5	66.22	532.5	66.02	63.60	-189	66,682	-0.28%	大買/大賣/鉅額交易
2023/07/18	614.9	63.34	559.6	63.23	65.50	55.4	62,257	0.09%	大買/大賣/
2023/07/17	70	58.86	64.1	61.17	61.30	5.9	57,471	0.01%
2023/07/14	233.1	54.65	268	54.30	55.80	-34.9	56,001	-0.06%	大買/大賣/
2023/07/13	37.3	50.83	170.3	50.05	50.80	-133.1	52,594	-0.25%	大賣/鉅額交易
2023/07/12	312.1	47.74	235	47.81	47.60	77.1	49,977	0.15%	大買/大賣/
2023/07/11	113	46.13	93	46.44	47.25	20	47,003	0.04%	大買/
2023/07/10	10	44.93	33.1	45.20	44.40	-23.1	45,407	-0.05%
2023/07/07	97	45.12	40.9	45.23	44.60	56.1	44,877	0.13%
2023/07/06	45.1	45.17	34	45.49	44.70	11.1	44,048	0.03%
2023/07/05	132	45.70	59	45.78	45.20	73	43,005	0.17%	大買/
2023/07/04	508.5	47.25	449.1	47.46	47.15	59.4	41,826	0.14%	大買/大賣/
2023/07/03	35	44.59	34	44.81	44.15	1	39,339	0.00%
2023/06/30	16.1	43.19	14	43.41	43.20	2.1	38,238	0.01%
2023/06/29	17	43.01	19	43.13	43.15	-2	37,877	-0.01%
2023/06/28	157.1	43.36	38	43.46	42.70	119.1	37,617	0.32%	大買/鉅額交易
2023/06/27	38.7	43.15	12	43.22	42.90	26.7	37,121	0.07%
2023/06/26	23	44.07	21	44.21	44.35	2	36,726	0.01%
2023/06/21	51	44.54	42	44.62	44.75	9	36,181	0.02%
2023/06/20	61.6	43.23	43	43.08	43.10	18.6	35,260	0.05%
2023/06/19	20	44.26	223	44.53	44.10	-203	34,319	-0.59%	大賣/鉅額交易
2023/06/16	41	46.10	83	46.09	45.50	-42	33,315	-0.13%
2023/06/15	57	44.87	89	45.37	46.00	-32	31,181	-0.10%
2023/06/14	134	42.58	120	42.08	42.95	14	28,940	0.05%	大買/大賣/
2023/06/13	61	39.88	43	39.60	40.60	18	26,175	0.07%
2023/06/12	33	37.80	19	37.54	36.95	14	24,184	0.06%
2023/06/09	222	38.53	25	38.27	38.65	197	23,616	0.83%	大買/鉅額交易
2023/06/08	10	36.47	5	36.51	36.40	5	22,474	0.02%
2023/06/07	56	36.51	9	36.71	36.75	47	22,362	0.21%
2023/06/06	14	35.63	4	36.18	36.20	10	22,047	0.05%
2023/06/05	11	36.10	3	36.23	36.25	8	21,671	0.04%
2023/06/02	45	36.81	186.1	36.16	36.25	-141.1	21,387	-0.66%	大賣/鉅額交易
2023/06/01	15	35.73	10.1	35.68	35.55	4.9	20,473	0.02%
2023/05/31	46.1	36.91	43	37.00	36.85	3.1	19,836	0.02%
2023/05/30	61	38.07	51.9	37.90	37.70	9.1	18,765	0.05%
2023/05/29	94	34.60	98	36.20	37.50	-4	16,715	-0.02%
2023/05/26	161	33.55	20	33.62	34.10	141	15,970	0.88%	大買/鉅額交易
2023/05/25	10.1	32.96	11.3	32.38	33.25	-1.2	14,823	-0.01%
2023/05/24	1	30.85	0	0.00	30.85	1	13,858	0.01%
2023/05/23	1	31.00	0	0.00	31.00	1	13,517	0.01%
2023/05/22	2	30.55	0	0.00	30.55	2	13,328	0.02%
2023/05/18	6	30.30	5	30.65	30.55	1	12,907	0.01%
2023/05/17	0	0.00	1	29.80	30.45	-1	12,691	-0.01%
2023/05/16	6.1	30.28	29	30.49	30.80	-22.9	12,377	-0.19%
2023/05/15	38	30.53	7.1	30.54	30.95	30.9	11,959	0.26%
2023/05/12	2	33.20	25	32.65	32.75	-23	11,532	-0.20%
2023/05/11	0	0.00	1	31.80	32.25	-1	11,303	-0.01%
2023/05/10	41	31.72	20	31.90	31.75	21	11,233	0.19%
2023/05/09	1	32.50	0	0.00	32.70	1	11,191	0.01%
2023/05/08	1	32.65	1	32.60	32.75	0	11,238	0.00%
2023/05/05	0	0.00	5	32.20	32.10	-5	11,164	-0.04%
2023/05/04	2	32.30	2	32.30	32.35	0	11,200	0.00%
2023/05/03	1	32.70	1	32.65	32.85	0	11,141	0.00%
2023/05/02	3	33.05	1	33.05	33.05	2	11,248	0.02%
2023/04/28	6	32.88	0	0.00	33.10	6	11,367	0.05%
2023/04/27	3	32.80	1	32.75	32.95	2	11,262	0.02%
2023/04/26	2	31.95	0	0.00	32.15	2	11,143	0.02%
2023/04/25	0	0.00	6	32.00	31.70	-6	11,027	-0.05%
2023/04/24	0	0.00	16	32.99	33.15	-16	10,974	-0.15%
2023/04/21	0	0.00	30	32.20	32.40	-30	10,852	-0.28%
2023/04/20	0	0.00	1	32.40	32.40	-1	10,731	-0.01%
2023/04/19	11	32.85	0.1	33.25	32.50	11	10,702	0.10%
2023/04/18	31	31.99	0	0.00	32.20	31	10,416	0.30%
2023/04/14	1	31.65	0	0.00	31.60	1	10,164	0.01%
2023/04/13	0	0.00	22	32.35	32.35	-22	9,986	-0.22%
2023/04/11	0.1	32.70	0	0.00	32.70	0.1	9,721	0.00%
2023/04/10	1	32.40	2	31.65	32.40	-1	9,573	-0.01%
2023/04/07	30.5	31.77	8.1	31.76	31.50	22.4	9,433	0.24%
2023/04/06	0.1	33.25	3.1	33.48	33.90	-3	9,086	-0.03%
2023/03/31	1.1	31.89	10	31.93	31.95	-8.9	8,699	-0.10%
2023/03/30	0	0.00	2	31.80	31.80	-2	8,866	-0.02%
2023/03/29	0	0.00	2	31.00	31.10	-2	9,034	-0.02%
2023/03/28	0	0.00	0.1	30.80	30.95	-0.1	9,280	0.00%
2023/03/27	2	30.90	2	31.03	30.80	0	9,646	0.00%
2023/03/24	2	31.02	6	30.75	30.75	-4	9,992	-0.04%
2023/03/23	9	30.78	11	31.12	31.15	-2	9,873	-0.02%
2023/03/22	0	29.60	1	30.05	30.20	-1	9,624	-0.01%
2023/03/21	1	28.75	5	28.81	29.40	-4	9,451	-0.04%
2023/03/20	0	0.00	2	28.43	28.55	-2	9,251	-0.02%
2023/03/17	0	0.00	7	28.10	28.15	-7	9,191	-0.08%
2023/03/16	0	0.00	4	27.76	28.00	-4	8,909	-0.04%
2023/03/15	1	27.05	6	27.32	27.20	-5	8,725	-0.06%
2023/03/13	0	0.00	23	27.12	27.35	-23	8,704	-0.26%
2023/03/10	0	0.00	2	27.15	27.05	-2	8,648	-0.02%
2023/03/07	0	0.00	23	27.15	27.25	-23	9,541	-0.24%
2023/03/01	0	0.00	20	27.00	26.95	-20	9,858	-0.20%
2023/02/24	1.7	26.72	1	26.85	26.60	0.7	9,986	0.01%
2023/02/23	0	0.00	2	26.78	26.80	-2	10,027	-0.02%
2023/02/21	0.6	26.55	0	0.00	26.55	0.6	10,064	0.01%
2023/02/20	0	0.00	40	26.70	26.65	-40	10,176	-0.39%
2023/02/10	0	0.00	8	25.80	25.60	-8	10,636	-0.08%
2023/02/02	2	25.45	0	0.00	25.45	2	10,576	0.02%
2023/02/01	3	25.35	0	0.00	25.50	3	10,504	0.03%
2023/01/31	35	25.36	10	25.40	25.25	25	10,513	0.24%
2023/01/17	20	25.70	2	25.80	25.70	18	10,319	0.17%
2023/01/16	1	26.00	0	0.00	26.00	1	10,319	0.01%
2023/01/12	40	25.70	0	0.00	25.60	40	10,624	0.38%
2023/01/11	1	26.60	0	0.00	26.20	1	10,671	0.01%
2023/01/10	1	26.55	19	26.53	26.55	-18	10,812	-0.17%
2023/01/03	0	0.00	1	26.20	26.10	-1	11,294	-0.01%
2022/12/29	0	0.00	3	26.05	26.10	-3	11,293	-0.03%
2022/12/27	0	0.00	2	26.05	26.15	-2	11,317	-0.02%
2022/12/26	0	0.00	1	26.10	26.10	-1	11,377	-0.01%
2022/12/22	0	0.00	2	25.88	25.95	-2	11,717	-0.02%
2022/12/21	0	0.00	36	25.83	25.75	-36	11,571	-0.31%
2022/12/20	0	0.00	6.3	25.66	25.65	-6.3	11,263	-0.06%
2022/12/19	0	0.00	1	25.70	25.85	-1	11,060	-0.01%
2022/12/16	0	0.00	5	25.70	25.70	-5	10,546	-0.05%
2022/12/15	0	0.00	13	25.21	25.10	-13	10,187	-0.13%
2022/12/14	0	0.00	30	25.07	25.15	-30	10,184	-0.29%
2022/12/07	0.1	24.10	0	0.00	24.25	0.1	10,225	0.00%
2022/12/05	0.2	23.96	0	0.00	24.20	0.2	10,140	0.00%
2022/12/02	11.2	23.82	0	0.00	23.90	11.2	10,136	0.11%
2022/11/30	5	24.45	10	24.50	24.80	-5	9,912	-0.05%
2022/11/29	0.1	24.00	0	0.00	24.70	0.1	9,347	0.00%
2022/11/28	0.1	23.90	0	0.00	24.40	0.1	9,318	0.00%
2022/11/25	1.4	23.73	0	0.00	24.00	1.4	9,430	0.01%
2022/11/23	0.1	23.50	0	0.00	23.40	0.1	9,562	0.00%
2022/11/22	8.1	23.52	0.7	23.45	23.50	7.4	9,674	0.08%
2022/11/21	5	24.65	7	24.55	24.50	-2	9,440	-0.02%
2022/11/18	0.2	24.95	0	0.00	25.00	0.2	9,440	0.00%
2022/11/17	0.2	24.75	8	24.85	25.35	-7.8	9,496	-0.08%
2022/11/16	0	0.00	23	25.38	25.35	-23	9,488	-0.24%
2022/11/15	38	25.53	24	25.54	25.75	14	9,458	0.15%
2022/11/14	12	25.48	36	25.62	25.70	-24	9,372	-0.26%
2022/11/11	0.2	23.89	0	0.00	24.10	0.2	8,895	0.00%
2022/11/10	2.2	23.95	0	0.00	23.95	2.2	8,874	0.02%
2022/11/08	0	23.80	0	0.00	24.00	0	8,999	0.00%
2022/11/03	0	23.50	0	0.00	23.40	0	9,079	0.00%
2022/11/02	0.1	23.92	0	0.00	23.85	0.1	9,070	0.00%
2022/11/01	0	23.90	0	0.00	24.10	0	9,047	0.00%
2022/10/31	0	0.00	3	23.58	24.40	-3	9,057	-0.03%
2022/10/28	1.1	23.35	0	0.00	23.50	1.1	8,978	0.01%
2022/10/27	0	0.00	5	23.70	23.55	-5	9,008	-0.06%
2022/10/26	1	23.10	3	23.47	23.50	-2	8,992	-0.02%
2022/10/25	0	23.00	2	23.08	23.45	-2	8,981	-0.02%
2022/10/24	0.1	22.85	0	0.00	23.10	0.1	8,957	0.00%
2022/10/20	2	22.50	0	0.00	23.50	2	8,949	0.02%
2022/10/19	2	22.70	2	22.45	22.65	0	8,683	0.00%
2022/10/18	10	22.75	0	0.00	22.75	10	8,572	0.12%
2022/10/17	0	0.00	1	23.15	23.15	-1	8,428	-0.01%
2022/10/14	1	23.25	2	23.25	23.15	-1	8,328	-0.01%
2022/10/13	0	0.00	2	23.25	23.25	-2	8,296	-0.02%
2022/10/05	1	23.00	0	0.00	22.85	1	8,514	0.01%
2022/10/03	1	22.75	0	0.00	22.70	1	8,622	0.01%
2022/09/30	3	23.30	3	23.10	22.90	0	8,562	0.00%
2022/09/28	6	22.86	5	22.75	22.85	1	8,323	0.01%
2022/09/27	2	22.60	0	0.00	22.65	2	8,155	0.02%
2022/09/26	3	22.55	0	0.00	22.55	3	8,126	0.04%
2022/09/21	0.1	23.00	0	0.00	22.85	0.1	7,988	0.00%
2022/09/16	1.1	22.90	7	22.80	22.90	-5.9	7,787	-0.08%
2022/09/12	0	0.00	3	23.55	23.35	-3	8,073	-0.04%
2022/09/07	0.1	22.80	0	0.00	22.80	0.1	8,205	0.00%
2022/09/06	1	22.75	0	0.00	22.85	1	8,203	0.01%
2022/09/01	6	22.73	0	0.00	22.75	6	8,075	0.07%
2022/08/31	11	22.94	0	0.00	23.15	11	7,847	0.14%
2022/08/30	5.2	22.96	0	0.00	23.00	5.2	7,752	0.07%
2022/08/29	21	23.30	20	23.15	23.20	1	7,534	0.01%
2022/08/23	2	24.00	0	0.00	23.90	2	8,050	0.02%
2022/08/22	0	0.00	4	24.15	24.20	-4	8,078	-0.05%
2022/08/17	0	0.00	1	24.10	24.30	-1	8,087	-0.01%
2022/08/16	2.2	23.95	0	0.00	24.15	2.2	8,097	0.03%
2022/08/15	19	24.19	18.2	24.05	24.15	0.9	8,052	0.01%
2022/08/05	0.1	24.30	1	24.35	24.15	-0.9	8,425	-0.01%
2022/07/28	0	0.00	20	23.51	23.60	-20	8,658	-0.23%
2022/07/26	2.1	22.86	0	0.00	23.00	2.1	8,683	0.02%
2022/07/25	0	0.00	2	23.05	23.30	-2	8,689	-0.02%
2022/07/21	0	0.00	1	22.80	22.75	-1	8,727	-0.01%
2022/07/19	1	22.40	1	22.20	22.40	0	8,748	0.00%
2022/07/18	14	22.12	5	22.05	22.20	9	8,777	0.10%
2022/07/15	5	22.38	9	22.39	22.45	-4	8,674	-0.05%
2022/07/14	27	22.76	0	0.00	22.70	27	8,603	0.31%
2022/07/13	1	24.10	0	0.00	24.00	1	8,414	0.01%
2022/07/06	0.1	24.35	0	0.00	24.10	0.1	8,154	0.00%
2022/07/04	2	24.45	0	0.00	24.65	2	8,187	0.02%
2022/07/01	0	0.00	5	24.75	24.75	-5	8,255	-0.06%
2022/06/30	1	24.90	5	25.18	25.15	-4	8,240	-0.05%
2022/06/28	0	0.00	10	25.42	25.45	-10	8,194	-0.12%
2022/06/23	2	24.85	0	0.00	24.85	2	8,336	0.02%
2022/06/17	7	24.89	0	0.00	25.15	7	7,839	0.09%
2022/06/15	4	25.34	0	0.00	25.30	4	7,760	0.05%
2022/06/13	0.1	25.40	0	0.00	25.45	0.1	7,832	0.00%
2022/06/10	2	25.40	0	0.00	25.45	2	7,756	0.03%
2022/06/06	0	26.05	0	0.00	26.10	0	7,638	0.00%
2022/05/30	0	0.00	2	26.15	26.15	-2	7,130	-0.03%
2022/05/24	0	0.00	1	25.40	25.40	-1	7,206	-0.01%
2022/05/20	0	0.00	2	25.85	25.95	-2	7,256	-0.03%
2022/05/19	0	0.00	1	26.15	26.15	-1	7,222	-0.01%
2022/05/18	1	25.90	0	0.00	26.20	1	7,176	0.01%
2022/05/17	0	0.00	7	26.05	26.00	-7	7,112	-0.10%
2022/05/16	34	26.20	27	26.20	26.45	7	7,037	0.10%
2022/05/13	0	0.00	2	25.40	25.40	-2	6,855	-0.03%
2022/05/12	3	25.27	0	0.00	25.20	3	6,825	0.04%
2022/05/11	0	0.00	2	25.70	25.80	-2	6,751	-0.03%
2022/05/09	10	25.75	11	25.58	25.85	-1	6,614	-0.02%
2022/05/05	0	0.00	0.8	25.70	25.90	-0.8	6,538	-0.01%
2022/05/04	0	0.00	1	25.75	25.60	-1	6,533	-0.02%
2022/04/28	2	24.70	0	0.00	24.85	2	6,805	0.03%
2022/04/27	0	0.00	9	25.08	24.90	-9	6,792	-0.13%
2022/04/26	0	0.00	5	25.10	25.25	-5	6,766	-0.07%
2022/04/25	0	0.00	1	24.60	24.80	-1	6,759	-0.01%
2022/04/22	3	25.13	2	24.90	25.10	1	6,722	0.01%
2022/04/21	1	25.10	1	25.25	25.25	0	6,731	0.00%
2022/04/19	0	0.00	5	25.45	25.40	-5	6,653	-0.08%
2022/04/15	0	0.00	6	25.35	25.35	-6	6,690	-0.09%
2022/04/14	10	25.38	14	25.45	25.55	-4	6,686	-0.06%
2022/04/07	10	24.58	0	0.00	24.55	10	6,430	0.16%
2022/04/06	3	24.95	1	25.00	24.90	2	6,304	0.03%
2022/04/01	2	24.55	0	0.00	24.85	2	6,233	0.03%
2022/03/31	5.7	24.81	0	0.00	24.70	5.7	6,190	0.09%
2022/03/30	8	24.79	0	0.00	24.80	8	6,112	0.13%
2022/03/25	200	24.99	1	24.95	25.30	199	6,098	3.26%	大買/鉅額交易
2022/03/24	200	25.00	0	0.00	25.00	200	6,213	3.22%	大買/鉅額交易
2022/03/23	1	25.00	0	0.00	25.05	1	6,337	0.02%
2022/03/17	4	25.20	10	25.45	25.05	-6	6,080	-0.10%
2022/03/16	16	24.79	0	0.00	25.05	16	6,044	0.26%
2022/03/14	1	25.05	0	0.00	25.10	1	6,010	0.02%
2022/03/07	11	24.80	1	25.10	24.80	10	6,480	0.15%
2022/03/04	3.1	25.43	0	0.00	25.30	3.1	6,550	0.05%
2022/03/03	1	25.85	0	0.00	25.85	1	6,527	0.02%
2022/03/02	1	25.75	0	0.00	25.85	1	6,538	0.02%
2022/02/25	1	25.35	0	0.00	25.65	1	6,476	0.02%
2022/02/24	1	25.40	0	0.00	25.45	1	6,424	0.02%
2022/02/22	3	25.53	1	25.70	25.95	2	6,313	0.03%
2022/02/16	0	0.00	2	25.60	25.70	-2	6,579	-0.03%
2022/02/15	4.1	25.35	1	25.40	25.20	3.1	6,557	0.05%
2022/02/14	4.1	25.45	0	0.00	25.40	4.1	6,546	0.06%
2022/02/11	0	0.00	3	25.70	25.80	-3	6,549	-0.05%
2022/02/10	0	0.00	3	25.90	25.90	-3	6,598	-0.05%
2022/02/09	0	0.00	5	25.55	25.85	-5	6,591	-0.08%
2022/02/08	1	25.40	0	0.00	25.50	1	6,565	0.02%
2022/01/26	2	25.45	0	0.00	25.20	2	6,552	0.03%
2022/01/24	0	0.00	1	25.35	25.45	-1	6,480	-0.02%
2022/01/21	1	25.10	0	0.00	25.15	1	6,444	0.02%
2022/01/20	0	0.00	1	25.35	25.45	-1	6,241	-0.02%
2022/01/14	0.1	25.10	0	0.00	25.00	0.1	6,525	0.00%
2022/01/12	0.1	25.25	0	0.00	25.20	0.1	6,710	0.00%
2022/01/11	1.3	25.22	0	0.00	25.25	1.3	6,826	0.02%
2022/01/07	0.3	25.03	1	25.00	24.95	-0.7	6,894	-0.01%
2022/01/06	1	24.80	5	25.04	25.10	-4	6,892	-0.06%
2022/01/05	11	24.79	0	0.00	24.75	11	6,948	0.16%
2022/01/03	3	25.10	0	0.00	25.00	3	7,311	0.04%
2021/12/30	4.5	24.96	11	25.00	24.95	-6.5	7,612	-0.09%
2021/12/29	2	25.00	0	0.00	25.05	2	7,851	0.03%
2021/12/28	1	25.00	2	25.00	25.00	-1	7,923	-0.01%
2021/12/24	0	0.00	2	25.00	25.00	-2	8,212	-0.02%
2021/12/23	4	24.89	0	0.00	24.85	4	8,364	0.05%
2021/12/22	2	24.85	0	0.00	24.90	2	8,529	0.02%
2021/12/20	3	24.87	1	24.70	24.95	2	8,879	0.02%
2021/12/17	0.5	25.25	3	25.20	25.30	-2.5	8,975	-0.03%
2021/12/15	2	25.43	0	0.00	25.30	2	9,408	0.02%
2021/12/10	1	25.55	0.6	25.55	25.55	0.4	9,639	0.00%
2021/12/07	0	0.00	1	25.55	25.65	-1	9,574	-0.01%
2021/12/06	5	25.65	0	0.00	25.55	5	9,541	0.05%
2021/12/02	4.1	25.55	7	25.58	25.55	-3	9,556	-0.03%
2021/12/01	0	0.00	5	26.30	26.25	-5	9,249	-0.05%
2021/11/30	3	26.07	3	26.30	25.80	0	9,270	0.00%
2021/11/26	4	25.73	0	0.00	25.80	4	9,017	0.04%
2021/11/24	1	25.90	1	25.95	25.95	0	9,098	0.00%
2021/11/23	2.8	25.88	0.3	26.00	25.80	2.5	9,094	0.03%
2021/11/19	1	26.10	0	0.00	26.10	1	9,093	0.01%
2021/11/18	2	26.40	0	0.00	26.45	2	9,151	0.02%
2021/11/16	0	0.00	3	26.97	27.00	-3	9,197	-0.03%
2021/11/15	1	26.60	1	26.60	26.65	0	9,150	0.00%
2021/11/12	3	26.55	1	26.50	26.50	2	9,215	0.02%
2021/11/10	4	26.11	3	26.30	26.35	1	9,346	0.01%
2021/11/08	0	0.00	1	26.35	26.45	-1	9,466	-0.01%
2021/11/04	0	0.00	2	26.58	26.55	-2	9,646	-0.02%
2021/11/03	0	0.00	4	26.31	26.25	-4	9,681	-0.04%
2021/11/02	0	0.00	1	26.55	26.60	-1	9,722	-0.01%
2021/11/01	0	0.00	2	26.45	26.55	-2	9,732	-0.02%
2021/10/29	1	26.50	0	0.00	26.55	1	9,733	0.01%
2021/10/27	0	0.00	1	26.90	26.95	-1	9,796	-0.01%
2021/10/22	2	26.90	2	26.85	26.90	0	9,923	0.00%
2021/10/19	0	0.00	2	26.20	26.20	-2	9,844	-0.02%
2021/10/14	0	0.00	10	26.60	26.50	-10	10,215	-0.10%
2021/10/13	1	26.55	0	0.00	26.50	1	10,491	0.01%
2021/10/12	0	0.00	2.1	26.65	26.65	-2.1	10,884	-0.02%
2021/10/08	1	26.50	9	26.65	26.70	-8	11,941	-0.07%
2021/10/07	1	26.40	1	26.65	26.30	0	12,287	0.00%
2021/10/06	0.1	25.80	24	26.07	26.20	-23.9	12,402	-0.19%
2021/10/05	1	25.75	1	25.70	25.75	0	12,498	0.00%
2021/10/04	0	0.00	10	25.75	25.85	-10	12,695	-0.08%
2021/10/01	1	25.50	0	0.00	25.55	1	12,818	0.01%
2021/09/30	0.4	25.76	0	0.00	25.80	0.4	13,111	0.00%
2021/09/29	1.7	25.92	4.3	25.98	26.00	-2.6	13,206	-0.02%
2021/09/28	0.1	26.25	17	26.26	26.40	-17	13,201	-0.13%
2021/09/27	0.1	26.10	6	26.14	26.10	-6	13,252	-0.04%
2021/09/24	0	0.00	4	25.79	25.75	-4	13,157	-0.03%
2021/09/23	3	25.58	1	26.05	25.50	2	13,117	0.02%
2021/09/22	1.2	24.99	2	25.05	25.40	-0.9	12,870	-0.01%
2021/09/17	1	24.75	2	24.80	24.90	-1	12,619	-0.01%
2021/09/16	0	0.00	1	24.90	24.90	-1	12,526	-0.01%
2021/09/08	0.1	24.35	0	0.00	24.45	0.1	13,390	0.00%
2021/09/03	0	0.00	2.2	24.31	24.45	-2.2	13,358	-0.02%
2021/09/01	0	0.00	1	24.30	24.35	-1	13,557	-0.01%
2021/08/31	0	0.00	1	24.30	24.30	-1	13,532	-0.01%
2021/08/30	6	23.98	2	24.15	24.35	4	13,500	0.03%
2021/08/26	0.2	24.05	3	23.95	24.15	-2.8	13,505	-0.02%
2021/08/25	1.3	24.10	0	0.00	24.20	1.3	13,489	0.01%
2021/08/24	0	0.00	550	24.32	24.30	-550	13,505	-4.07%	大賣/鉅額交易
2021/08/23	550	24.17	1	24.05	24.15	549	13,481	4.07%	大買/鉅額交易
2021/08/13	2	23.43	13	23.62	23.75	-11	13,581	-0.08%
2021/08/10	0	0.00	3	23.60	23.55	-3	13,486	-0.02%
2021/08/09	3.1	23.35	1	23.35	23.40	2.1	13,633	0.02%
2021/08/06	0	0.00	3	23.63	23.70	-3	13,701	-0.02%
2021/08/05	5	23.43	3	23.53	23.40	2	13,996	0.01%
2021/08/04	1	23.40	0	0.00	23.50	1	14,382	0.01%
2021/08/03	7	23.31	1	23.50	23.60	6	14,654	0.04%
2021/08/02	1	23.40	10	23.40	23.55	-9	14,750	-0.06%
2021/07/30	1	23.40	0	0.00	23.45	1	14,758	0.01%
2021/07/28	0.1	23.70	2	23.75	23.65	-2	14,866	-0.01%
2021/07/27	2	23.80	0	0.00	23.85	2	15,167	0.01%
2021/07/26	3	23.95	0	0.00	24.00	3	15,295	0.02%
2021/07/23	1	23.70	0	0.00	23.65	1	15,175	0.01%
2021/07/22	11	23.63	0	0.00	23.80	11	15,149	0.07%
2021/07/21	1	23.70	3	23.75	23.80	-2	15,040	-0.01%
2021/07/20	1	23.50	0	0.00	23.55	1	15,016	0.01%
2021/07/19	5	23.51	0	0.00	23.55	5	14,951	0.03%
2021/07/16	3	23.53	0	0.00	23.85	3	14,964	0.02%
2021/07/15	23.3	24.16	3	24.17	24.05	20.3	14,831	0.14%
2021/07/14	11	27.08	13	27.14	27.15	-2	13,800	-0.01%
2021/07/13	1	27.00	2	27.05	27.05	-1	13,424	-0.01%
2021/07/12	5	27.15	15	27.10	27.15	-10	13,140	-0.08%
2021/07/08	10	27.40	29	27.46	27.45	-19	12,913	-0.15%
2021/07/07	0	0.00	5	27.45	27.40	-5	12,932	-0.04%
2021/07/06	3	27.07	31	26.91	27.20	-28	12,823	-0.22%
2021/07/05	36	26.86	7	26.96	27.00	29	13,021	0.22%
2021/07/02	13	26.78	8	26.71	26.75	5	13,328	0.04%
2021/07/01	0	0.00	8	26.26	26.20	-8	13,347	-0.06%
2021/06/30	3	26.12	35	26.15	26.25	-32	13,631	-0.23%
2021/06/29	61	25.77	0	0.00	25.70	61	14,084	0.43%
2021/06/28	0.1	25.70	0	0.00	25.75	0.1	15,538	0.00%
2021/06/25	3	25.80	0	0.00	25.70	3	16,044	0.02%
2021/06/24	1	25.65	0	0.00	25.70	1	16,494	0.01%
2021/06/23	600	25.43	0	0.00	25.70	600	16,586	3.62%	大買/鉅額交易
2021/06/21	1.1	25.61	0	0.00	25.50	1.1	16,698	0.01%
2021/06/17	0	0.00	4	25.80	26.10	-4	17,017	-0.02%
2021/06/16	202	25.32	7.1	25.44	25.35	194.9	18,026	1.08%	大買/鉅額交易
2021/06/15	202	25.33	0	0.00	25.40	202	18,265	1.11%	大買/鉅額交易
2021/06/09	12.1	25.33	0	0.00	25.20	12.1	18,933	0.06%
2021/06/08	4	25.70	0	0.00	25.70	4	18,954	0.02%
2021/06/07	10.1	25.66	0	0.00	25.70	10.1	19,183	0.05%
2021/06/04	0.1	25.95	4	25.90	25.80	-3.9	19,438	-0.02%
2021/06/03	3	26.10	0	0.00	26.15	3	20,076	0.01%
2021/06/02	22.1	26.02	0	0.00	26.05	22.1	20,621	0.11%
2021/06/01	5.1	26.05	0.1	26.20	26.20	4.9	20,850	0.02%
2021/05/31	40	25.79	0	0.00	25.85	40	20,947	0.19%
2021/05/28	2	25.80	0	0.00	25.70	2	21,031	0.01%
2021/05/27	2	25.90	0	0.00	25.65	2	21,174	0.01%
2021/05/26	5	26.00	2	25.95	26.00	3	21,288	0.01%
2021/05/25	1	25.75	0	0.00	25.75	1	21,521	0.00%
2021/05/24	1	25.30	0	0.00	25.65	1	22,109	0.00%
2021/05/21	1	25.55	2	25.70	25.75	-1	23,142	0.00%
2021/05/20	0	0.00	4	25.39	25.30	-4	23,252	-0.02%
2021/05/19	0	0.00	5	25.10	25.10	-5	23,261	-0.02%
2021/05/18	1	25.00	16	25.00	25.15	-15	23,373	-0.06%
2021/05/17	5	24.35	0	0.00	24.35	5	23,614	0.02%
2021/05/14	18	24.94	0	0.00	24.95	18	23,481	0.08%
2021/05/13	17.1	25.00	3	25.00	24.80	14.1	23,351	0.06%
2021/05/12	7.1	25.72	0	0.00	25.55	7.1	23,026	0.03%
2021/05/11	0.2	26.45	71	26.55	26.30	-70.8	22,649	-0.31%
2021/05/10	11	26.64	0	0.00	26.55	11	22,416	0.05%
2021/05/06	7	26.60	3	26.63	26.60	4	22,746	0.02%
2021/05/05	4	26.73	0	0.00	26.70	4	22,990	0.02%
2021/05/04	5.2	26.22	3	26.23	26.55	2.2	22,920	0.01%
2021/05/03	4.2	26.84	2	27.03	26.70	2.2	22,624	0.01%
2021/04/29	3	27.20	0	0.00	27.15	3	22,537	0.01%
2021/04/28	0	0.00	3	27.22	27.25	-3	22,563	-0.01%
2021/04/27	6.1	27.08	2	27.10	27.15	4.1	22,683	0.02%
2021/04/26	1	27.15	24	27.20	27.15	-23	22,628	-0.10%
2021/04/22	8	27.33	16	27.52	27.30	-8	22,673	-0.04%
2021/04/21	1	27.55	1.3	27.45	27.45	-0.3	22,526	0.00%
2021/04/20	1	27.35	0	0.00	27.35	1	22,278	0.00%
2021/04/19	32	27.15	13	27.16	27.30	19	22,218	0.09%
2021/04/16	1	26.85	3	26.97	27.10	-2	22,104	-0.01%
2021/04/15	15	26.89	0	0.00	26.90	15	22,159	0.07%
2021/04/14	1	26.80	30	26.80	26.75	-29	22,145	-0.13%
2021/04/13	46	27.09	0	0.00	27.00	46	22,064	0.21%
2021/04/12	4	27.29	55	27.33	27.30	-51	21,876	-0.23%
2021/04/09	3	27.32	12	27.30	27.55	-9	21,705	-0.04%
2021/04/08	5	27.09	208	27.13	27.35	-203	21,322	-0.95%	大賣/鉅額交易
2021/04/07	18	26.87	4	26.90	26.95	14	20,878	0.07%
2021/04/06	3	26.82	2	26.80	27.10	1	20,638	0.00%
2021/04/01	82	26.70	8	26.74	26.75	74	20,256	0.37%
2021/03/31	179	27.21	29	27.41	27.00	150	19,621	0.76%	大買/鉅額交易
2021/03/30	30	27.29	6	27.38	27.50	24	18,180	0.13%
2021/03/29	26	26.88	17	26.96	27.25	9	17,750	0.05%
2021/03/26	11	26.60	50	26.65	26.60	-39	17,386	-0.22%
2021/03/25	14	26.63	8	26.69	26.80	6	17,290	0.03%
2021/03/24	8	26.83	0	0.00	26.95	8	17,247	0.05%
2021/03/23	6	26.64	7	26.69	27.00	-1	17,127	-0.01%
2021/03/22	61	26.81	6	26.93	26.85	55	16,911	0.33%
2021/03/19	32	27.06	206	27.10	27.05	-174	16,544	-1.05%	大賣/鉅額交易
2021/03/18	170	26.70	13	26.55	26.55	157	15,502	1.01%	大買/鉅額交易
2021/03/17	8	26.26	1.6	26.31	26.35	6.4	15,351	0.04%
2021/03/16	8	25.80	20	25.90	25.85	-12	15,256	-0.08%
2021/03/15	2	25.65	4	25.85	25.65	-2	15,143	-0.01%
2021/03/12	0	0.00	13	25.78	25.90	-13	15,044	-0.09%
2021/03/11	3.6	25.67	5	25.85	25.80	-1.4	15,014	-0.01%
2021/03/10	7	25.93	7	25.96	25.65	0	14,885	0.00%
2021/03/09	11	25.82	724.6	25.97	26.00	-713.6	14,709	-4.85%	大賣/鉅額交易
2021/03/08	705	25.58	7	25.44	25.70	698	14,136	4.94%	大買/鉅額交易
2021/03/05	2	24.75	4	24.89	25.20	-2	13,665	-0.01%
2021/03/04	3	24.82	1	24.65	24.85	2	13,713	0.01%
2021/03/02	10	24.75	0	0.00	24.60	10	13,577	0.07%
2021/02/26	41	24.77	0	0.00	24.80	41	13,429	0.31%
2021/02/25	6	25.02	20	25.00	25.00	-14	13,189	-0.11%
2021/02/24	15	24.94	1	24.95	25.00	14	12,939	0.11%
2021/02/23	52	24.55	7	24.44	24.90	45	12,318	0.37%
2021/02/17	3	23.15	0	0.00	23.15	3	11,127	0.03%
2021/02/05	0	0.00	10	23.20	23.15	-10	10,911	-0.09%
2021/02/01	1	23.15	0	0.00	23.30	1	11,356	0.01%
2021/01/29	4	23.90	2	23.55	23.25	2	11,330	0.02%
2021/01/28	0	0.00	10	24.10	24.00	-10	11,137	-0.09%
2021/01/27	10	24.00	10	23.92	23.95	0	10,909	0.00%
2021/01/26	5	23.20	0	0.00	23.10	5	10,568	0.05%
2021/01/25	0	0.00	38	23.50	23.35	-38	10,576	-0.36%
2021/01/22	11	22.70	0.2	23.10	23.10	10.8	10,626	0.10%
2021/01/21	4	22.90	0	0.00	22.80	4	10,726	0.04%
2021/01/20	4	23.00	0	0.00	22.90	4	10,762	0.04%
2021/01/19	1	23.60	0	0.00	23.50	1	10,574	0.01%
2021/01/15	3	23.90	2	23.85	23.70	1	10,413	0.01%
2021/01/14	2	23.80	8	23.80	23.80	-6	10,280	-0.06%
2021/01/13	1	23.70	0	0.00	23.70	1	10,194	0.01%
2021/01/12	6	23.73	10	23.65	23.65	-4	10,194	-0.04%
2021/01/08	2	23.73	0	0.00	23.85	2	10,102	0.02%
2021/01/07	11.1	23.84	0	0.00	23.75	11.1	9,987	0.11%
2021/01/06	2	23.98	0	0.00	23.80	2	9,970	0.02%
2021/01/05	3	23.95	2	24.00	24.00	1	9,888	0.01%
2021/01/04	0	0.00	9	24.10	24.05	-9	9,984	-0.09%
2020/12/30	0	0.00	2	23.95	24.05	-2	9,986	-0.02%
2020/12/29	1	24.15	1	23.95	24.00	0	9,957	0.00%
2020/12/24	2	23.75	0	0.00	23.90	2	9,970	0.02%
2020/12/21	2	23.60	0	0.00	23.85	2	10,031	0.02%
2020/12/17	4	24.01	2	23.98	24.00	2	9,867	0.02%
2020/12/16	1	23.95	1	24.00	24.25	0	9,836	0.00%
2020/12/15	3	23.98	0	0.00	23.90	3	9,814	0.03%
2020/12/14	8	24.16	0	0.00	24.20	8	9,753	0.08%
2020/12/11	3	24.02	7	24.25	24.00	-4	9,696	-0.04%
2020/12/10	3	24.17	14	24.09	24.10	-11	9,600	-0.11%
2020/12/09	1	24.20	2	24.20	24.20	-1	9,390	-0.01%
2020/12/08	0	0.00	1	24.10	24.10	-1	9,296	-0.01%
2020/12/07	1	24.00	13.1	23.88	24.00	-12.1	9,164	-0.13%
2020/12/04	1	23.65	11	23.65	23.75	-10	9,118	-0.11%
2020/12/03	25	23.62	3	23.63	23.65	22	9,059	0.24%
2020/12/02	0	0.00	2	23.48	23.55	-2	8,976	-0.02%
2020/12/01	0	0.00	13	23.32	23.35	-13	9,015	-0.14%
2020/11/30	2	23.50	3	23.42	23.30	-1	9,031	-0.01%
2020/11/27	1	23.15	23	23.17	23.35	-22	8,804	-0.25%
2020/11/24	1	23.10	2	23.20	23.20	-1	9,154	-0.01%
2020/11/23	0	0.00	43	23.06	23.15	-43	9,077	-0.47%
2020/11/20	6	22.93	0	0.00	22.90	6	9,038	0.07%
2020/11/18	21	23.05	4	23.00	23.10	17	9,209	0.18%
2020/11/17	3	22.98	0	0.00	22.85	3	9,224	0.03%
2020/11/16	0	0.00	7.2	22.90	22.90	-7.2	9,483	-0.08%
2020/11/13	3	22.60	0	0.00	22.90	3	9,559	0.03%
2020/11/12	6	22.73	0	0.00	22.80	6	9,589	0.06%
2020/11/11	21	22.75	8	22.70	23.00	13	9,558	0.14%
2020/11/06	2	22.30	1	22.25	22.30	1	9,692	0.01%
2020/11/05	0	0.00	1	22.40	22.30	-1	9,855	-0.01%
2020/11/02	2	22.50	0	0.00	22.45	2	9,985	0.02%
2020/10/29	1	22.55	13.1	22.50	22.40	-12.1	10,107	-0.12%
2020/10/28	0	0.00	2	22.40	22.25	-2	10,076	-0.02%
2020/10/26	2	21.83	0	0.00	21.90	2	10,169	0.02%
2020/10/20	1	21.70	1	21.80	21.75	0	10,733	0.00%
2020/10/15	1	22.05	0	0.00	22.15	1	11,217	0.01%
2020/10/14	2	22.10	0	0.00	22.00	2	11,312	0.02%
2020/10/13	6	21.80	0	0.00	21.75	6	11,503	0.05%
2020/10/12	2	21.80	0	0.00	22.00	2	11,797	0.02%
2020/10/07	1	22.00	0	0.00	22.00	1	12,667	0.01%
2020/10/06	2	22.05	100	22.10	22.15	-98	12,793	-0.77%
2020/10/05	110	22.10	0.3	22.20	22.05	109.7	12,939	0.85%	大買/鉅額交易
2020/09/29	2	22.20	0	0.00	22.25	2	13,288	0.02%
2020/09/28	1	22.35	0	0.00	22.30	1	13,582	0.01%
2020/09/24	2	21.75	0	0.00	21.70	2	13,923	0.01%
2020/09/23	0	0.00	5	22.55	22.35	-5	13,982	-0.04%
2020/09/21	2	22.80	0	0.00	22.80	2	14,169	0.01%
2020/09/16	2	23.10	1	23.20	23.00	1	14,363	0.01%
2020/09/09	2	22.60	0	0.00	22.60	2	14,990	0.01%
2020/09/07	12	22.92	0	0.00	23.00	12	14,996	0.08%
2020/09/04	6	22.78	1	22.70	22.80	5	15,093	0.03%
2020/09/02	7	23.07	0	0.00	23.10	7	15,202	0.05%
2020/08/28	3	23.03	0	0.00	23.05	3	15,099	0.02%
2020/08/27	1	22.70	0	0.00	22.85	1	15,041	0.01%
2020/08/25	1	23.10	0	0.00	22.90	1	15,050	0.01%
2020/08/24	2	22.80	0	0.00	22.75	2	15,084	0.01%
2020/08/21	3	22.87	0	0.00	22.85	3	15,000	0.02%
2020/08/20	26.4	22.95	0	0.00	22.50	26.4	14,923	0.18%
2020/08/19	6	23.28	2	23.30	23.25	4	14,684	0.03%
2020/08/18	2	23.55	10	23.40	23.50	-8	14,525	-0.06%
2020/08/14	11	23.61	10	23.65	23.65	1	14,423	0.01%
2020/08/13	2	23.93	77	23.74	23.95	-75	14,310	-0.52%
2020/08/12	6	24.01	33	24.05	23.90	-27	14,116	-0.19%
2020/08/11	25	24.38	0	0.00	24.15	25	14,196	0.18%
2020/08/10	11	24.55	1	24.65	24.75	10	14,068	0.07%
2020/08/06	20	24.70	0	0.00	24.60	20	14,076	0.14%
2020/08/05	20	24.55	0	0.00	24.50	20	14,026	0.14%
2020/08/04	0	0.00	0.6	24.40	24.35	-0.6	13,895	0.00%
2020/08/03	15	24.45	0	0.00	24.35	15	13,933	0.11%
2020/07/29	2	24.65	0	0.00	24.60	2	13,592	0.01%
2020/07/27	6	24.51	2	24.80	24.40	4	13,405	0.03%
2020/07/24	10	24.80	0	0.00	24.80	10	13,342	0.07%
2020/07/23	1	24.90	0	0.00	25.00	1	13,156	0.01%
2020/07/22	3	24.85	0	24.85	24.80	3	13,031	0.02%
2020/07/21	15	25.18	0	0.00	25.05	15	12,833	0.12%
2020/07/20	35	24.78	0	0.00	25.15	35	12,715	0.28%
2020/07/17	2	24.80	6	25.02	24.75	-4	12,575	-0.03%
2020/07/16	55	25.38	27	25.25	25.15	28	12,331	0.23%
2020/07/15	37	25.46	10	25.30	25.60	27	12,009	0.22%
2020/07/14	10	27.95	19	28.12	27.70	-9	11,463	-0.08%
2020/07/13	1	27.50	2	27.70	27.45	-1	11,018	-0.01%
2020/07/10	5	27.07	6	26.88	27.25	-1	10,893	-0.01%
2020/07/09	15	27.93	1	27.75	27.70	14	10,775	0.13%
2020/07/06	0	0.00	3	27.32	27.60	-3	10,047	-0.03%
2020/07/03	1	27.40	5.1	27.45	27.50	-4.1	9,873	-0.04%
2020/07/02	7	26.68	2	26.40	27.15	5	9,802	0.05%
2020/07/01	0	0.00	7	25.96	25.95	-7	9,703	-0.07%
2020/06/30	4	25.20	12.7	25.22	25.10	-8.7	9,641	-0.09%
2020/06/29	7	25.55	4	25.45	25.45	3	9,638	0.03%
2020/06/23	11	25.93	12	25.92	25.90	-1	9,486	-0.01%
2020/06/22	16	25.96	48	26.06	26.00	-32	9,464	-0.34%
2020/06/19	20	25.55	20	25.70	25.80	0	9,486	0.00%
2020/06/18	10	25.65	0	0.00	25.80	10	9,160	0.11%
2020/06/17	4	25.90	1	25.95	25.95	3	9,094	0.03%
2020/06/16	31	25.73	12	25.46	25.80	19	9,196	0.21%
2020/06/15	1	25.35	2	25.38	25.15	-1	9,246	-0.01%
2020/06/12	21	25.21	26	25.11	25.60	-5	9,247	-0.05%
2020/06/11	0	0.00	17	25.79	25.55	-17	9,301	-0.18%
2020/06/09	0	0.00	3	25.90	26.15	-3	9,398	-0.03%
2020/06/08	1	25.50	2	25.63	25.65	-1	9,302	-0.01%
2020/06/05	8	25.34	2	25.30	25.50	6	9,283	0.06%
2020/06/04	3	25.23	1	25.40	25.40	2	9,301	0.02%
2020/06/03	11	25.29	2	25.25	25.25	9	9,265	0.10%
2020/06/02	0	0.00	5	24.75	24.90	-5	9,135	-0.05%
2020/06/01	3	24.53	0	0.00	24.70	3	9,080	0.03%
2020/05/29	1	24.05	0	0.00	24.40	1	9,060	0.01%
2020/05/28	2	24.30	0	0.00	24.30	2	8,916	0.02%
2020/05/27	15	24.37	1	24.45	24.40	14	9,035	0.15%
2020/05/26	2	24.35	8	24.25	24.15	-6	9,082	-0.07%
2020/05/25	8	24.10	4	23.90	24.10	4	8,993	0.04%
2020/05/22	1	23.80	2	23.70	23.70	-1	8,987	-0.01%
2020/05/21	2	24.10	0	0.00	24.15	2	9,050	0.02%
2020/05/20	0	0.00	17	24.00	23.95	-17	9,034	-0.19%
2020/05/18	19	23.90	50	23.98	23.60	-31	9,018	-0.34%
2020/05/12	0.1	23.30	0	0.00	23.30	0.1	8,679	0.00%
2020/05/04	4	23.15	0	0.00	23.10	4	8,578	0.05%
2020/04/28	8	23.43	0	0.00	23.30	8	8,528	0.09%
2020/04/27	51	23.71	46	23.45	23.50	5	8,752	0.06%
2020/04/24	0	0.00	1	23.10	23.10	-1	8,652	-0.01%
2020/04/23	1	23.00	0	0.00	23.00	1	8,677	0.01%
2020/04/22	3	23.15	0	0.00	23.30	3	8,679	0.03%
2020/04/21	7	23.26	0	0.00	23.40	7	8,653	0.08%
2020/04/20	1	23.65	0	0.00	23.70	1	8,599	0.01%
2020/04/17	0	0.00	2	23.65	23.60	-2	8,553	-0.02%
2020/04/15	1	23.40	10	23.55	23.65	-9	8,456	-0.11%
2020/04/13	2	23.30	32.5	23.26	23.45	-30.5	8,312	-0.37%
2020/04/10	34	23.33	35	23.40	23.15	-1	8,281	-0.01%
2020/04/08	8	23.28	0	0.00	23.20	8	8,285	0.10%
2020/04/07	41	23.48	40	23.90	23.30	1	8,251	0.01%
2020/04/06	0	0.00	1	23.30	23.60	-1	8,128	-0.01%
2020/04/01	3	22.73	0	0.00	23.00	3	7,953	0.04%
2020/03/27	10	21.85	81	22.13	21.75	-71	7,627	-0.93%
2020/03/26	1	21.75	37	21.79	21.60	-36	7,590	-0.47%
2020/03/25	0	0.00	250	22.18	21.60	-250	7,666	-3.26%	大賣/鉅額交易
2020/03/24	0	0.00	65	21.34	21.00	-65	7,515	-0.86%
2020/03/23	1	19.85	60	20.13	19.85	-59	7,513	-0.79%
2020/03/20	15	19.85	25	20.18	20.60	-10	7,543	-0.13%
2020/03/19	4	19.03	0	0.00	18.75	4	7,398	0.05%
2020/03/18	0	0.00	173	19.89	19.90	-173	7,231	-2.39%	大賣/鉅額交易
2020/03/17	3	19.92	176	19.80	19.90	-173	7,139	-2.42%	大賣/鉅額交易
2020/03/13	0	0.00	176	20.14	21.20	-176	6,904	-2.55%	大賣/鉅額交易
2020/03/12	67	21.87	160	21.80	21.65	-93	6,660	-1.40%	大賣/
2020/03/11	0	0.00	45	22.55	22.70	-45	6,561	-0.69%
2020/03/10	45	22.33	51	22.46	22.50	-6	6,500	-0.09%
2020/02/27	0	0.00	19	23.00	22.95	-19	6,269	-0.30%
2020/02/20	0	0.00	30	23.25	23.35	-30	6,037	-0.50%
2020/02/19	0	0.00	1	23.05	23.05	-1	6,029	-0.02%
2020/02/18	0	0.00	5	23.02	23.00	-5	6,064	-0.08%
2020/02/13	10	23.05	0	0.00	22.90	10	6,189	0.16%
2020/02/11	2	22.90	0	0.00	22.85	2	6,200	0.03%
2020/02/10	0	23.25	5	23.15	23.25	-5	6,182	-0.08%
2020/02/07	0.1	23.05	0.7	23.05	23.05	-0.6	6,138	-0.01%
2020/02/06	5	23.00	0	0.00	23.05	5	6,166	0.08%
2020/02/05	0	0.00	1	22.95	22.80	-1	6,209	-0.02%
2020/02/04	1	22.90	0	0.00	22.95	1	6,164	0.02%
2020/01/30	1	22.35	0	0.00	22.95	1	5,977	0.02%
2020/01/16	15	22.60	15	22.75	22.95	0	5,749	0.00%
2020/01/14	19	23.15	30	23.10	23.20	-11	5,851	-0.19%
2020/01/13	0	0.00	55	23.13	23.15	-55	5,887	-0.93%
2020/01/10	0	0.00	173	23.10	23.10	-173	5,959	-2.90%	大賣/鉅額交易
2020/01/08	4	22.55	17	22.55	22.60	-13	5,965	-0.22%
2020/01/06	7	22.78	0	0.00	22.75	7	6,084	0.12%
2019/12/31	0.2	22.90	0	0.00	22.85	0.2	6,160	0.00%
2019/12/26	0	0.00	6	23.35	23.35	-6	6,075	-0.10%
2019/12/23	0	0.00	1	23.00	23.30	-1	6,235	-0.02%
2019/12/20	0	0.00	6	23.23	22.90	-6	6,232	-0.10%
2019/12/19	0	0.00	1	23.25	23.20	-1	6,083	-0.02%
2019/12/18	0	0.00	6	23.13	23.25	-6	6,090	-0.10%
2019/12/12	1	22.90	24	22.95	22.90	-23	6,302	-0.36%
2019/12/10	11	22.90	0	0.00	22.90	11	6,324	0.17%
2019/12/06	1	23.00	0	0.00	23.20	1	6,407	0.02%
2019/12/05	7	23.01	0	0.00	23.05	7	6,390	0.11%
2019/12/04	1	23.15	0	0.00	23.20	1	6,403	0.02%
2019/12/03	1	23.15	0	0.00	23.15	1	6,432	0.02%
2019/11/29	0.1	22.90	1	23.10	22.85	-0.9	6,507	-0.01%
2019/11/26	1	23.40	0	0.00	23.40	1	6,568	0.02%
2019/11/22	0	0.00	5	23.25	23.25	-5	6,551	-0.08%
2019/11/21	6	22.87	0	0.00	23.05	6	6,621	0.09%
2019/11/19	5	23.19	0	0.00	23.25	5	6,746	0.07%
2019/11/18	5	23.10	7	22.93	23.15	-2	6,860	-0.03%
2019/11/15	0	0.00	1	22.55	22.80	-1	6,899	-0.01%
2019/11/13	11	22.33	0	0.00	22.30	11	7,091	0.16%
2019/11/11	100	22.80	0	0.00	22.90	100	7,841	1.28%
2019/11/07	0	0.00	8	22.65	22.70	-8	7,776	-0.10%
2019/11/05	20	22.75	7	22.81	22.90	13	7,772	0.17%
2019/11/04	0	0.00	2	22.33	22.40	-2	7,762	-0.03%
2019/11/01	1	22.10	1	22.05	22.05	0	7,782	0.00%
2019/10/31	0	0.00	1	22.05	22.10	-1	7,879	-0.01%
2019/10/28	0	0.00	5	22.05	22.15	-5	7,938	-0.06%
2019/10/24	0	0.00	5	22.20	22.05	-5	7,892	-0.06%
2019/10/23	0	0.00	1	22.30	22.15	-1	7,802	-0.01%
2019/10/22	7	22.00	3	22.00	21.95	4	7,754	0.05%
2019/10/21	0	0.00	4	21.85	21.90	-4	7,708	-0.05%
2019/10/18	10	21.95	0	0.00	21.75	10	7,699	0.13%
2019/10/15	1	21.30	0	0.00	21.40	1	7,606	0.01%
2019/10/14	5	21.25	5	21.30	21.30	0	7,612	0.00%
2019/10/09	1	21.75	1	21.50	21.55	0	7,492	0.00%
2019/10/07	0	0.00	10	21.75	21.85	-10	7,751	-0.13%
2019/10/04	0.2	21.80	0	0.00	21.85	0.2	7,912	0.00%
2019/10/03	20	21.58	0	0.00	21.55	20	8,029	0.25%
2019/10/01	0	0.00	18	21.85	21.85	-18	8,137	-0.22%
2019/09/27	0	0.00	55	21.48	21.40	-55	8,093	-0.68%
2019/09/26	0	0.00	0.7	21.90	21.90	-0.7	8,100	-0.01%
2019/09/11	1	22.05	0	0.00	21.95	1	8,298	0.01%
2019/09/06	4	21.65	0	0.00	21.80	4	8,242	0.05%
2019/09/04	10	21.40	0	0.00	21.50	10	8,148	0.12%
2019/09/03	30	21.58	0	0.00	21.55	30	8,087	0.37%
2019/09/02	2	21.50	0	0.00	21.55	2	8,167	0.02%
2019/08/30	2	21.43	10	21.35	21.50	-8	8,194	-0.10%
2019/08/29	15	21.11	0	0.00	21.10	15	8,134	0.18%
2019/08/28	143	21.39	0	0.00	21.30	143	8,085	1.77%	大買/鉅額交易
2019/08/27	158	21.18	0	0.00	21.30	158	8,182	1.93%	大買/鉅額交易
2019/08/26	135	20.73	5	20.70	20.75	130	8,157	1.59%	大買/鉅額交易
2019/08/23	154	20.90	0	0.00	21.00	154	8,092	1.90%	大買/鉅額交易
2019/08/22	220	20.98	0	0.00	21.00	220	8,052	2.73%	大買/鉅額交易
2019/08/21	310	20.89	51	20.90	20.90	259	8,058	3.21%	大買/鉅額交易
2019/08/20	40	20.74	0	0.00	20.70	40	7,918	0.51%
2019/08/19	21	20.88	0	0.00	20.80	21	7,801	0.27%
2019/08/16	63	20.84	0	0.00	20.80	63	7,683	0.82%
2019/08/15	21	20.74	0	0.00	20.65	21	7,504	0.28%
2019/08/14	9	21.82	1	21.75	21.70	8	6,959	0.11%
2019/08/12	5	22.45	0	0.00	22.50	5	6,677	0.07%
2019/08/07	3	22.15	0	0.00	22.00	3	6,838	0.04%
2019/08/06	5	22.25	0	0.00	22.35	5	6,882	0.07%
2019/08/05	6	22.54	0	0.00	22.40	6	6,793	0.09%
2019/08/02	1	22.85	0	0.00	22.90	1	6,747	0.01%
2019/07/31	1	23.30	0	0.00	23.30	1	6,681	0.01%
2019/07/25	1	23.75	0	0.00	23.70	1	6,727	0.01%
2019/07/19	0	0.00	8	23.55	23.40	-8	6,621	-0.12%
2019/07/11	6	23.88	0	0.00	23.65	6	6,810	0.09%
2019/07/10	15	25.37	14	25.47	25.50	1	6,579	0.02%
2019/07/09	0	0.00	5	25.25	25.25	-5	6,430	-0.08%
2019/07/08	10	25.20	2	25.38	25.40	8	6,351	0.13%
2019/07/05	0	0.00	6	25.45	25.20	-6	6,362	-0.09%
2019/07/01	4	25.25	5	25.14	25.25	-1	6,346	-0.02%
2019/06/27	0	0.00	7	24.94	25.00	-7	6,284	-0.11%
2019/06/24	0	0.00	1	24.35	24.30	-1	6,552	-0.02%
2019/06/21	8	24.23	1	24.20	24.20	7	6,585	0.11%
2019/06/20	0	0.00	1	24.10	24.05	-1	6,529	-0.02%
2019/06/19	0	0.00	1	24.00	24.05	-1	6,481	-0.02%
2019/06/17	1	23.80	0	0.00	23.60	1	6,445	0.02%
2019/06/10	0	0.00	20	23.60	23.80	-20	6,763	-0.30%
2019/06/03	21	23.14	0	0.00	23.10	21	6,704	0.31%
2019/05/24	0	0.00	44	23.39	23.35	-44	6,422	-0.69%
2019/05/23	0	0.00	94	23.55	23.60	-94	6,505	-1.45%
2019/05/21	60	23.88	0	0.00	23.85	60	6,564	0.91%
2019/05/16	75	23.98	4	23.80	23.85	71	6,493	1.09%
2019/05/15	4	23.05	2	23.10	22.90	2	6,396	0.03%
2019/05/14	9	22.99	0	0.00	23.10	9	6,416	0.14%
2019/05/13	0	0.00	5	23.53	23.30	-5	6,344	-0.08%
2019/05/10	1	23.35	1	23.75	23.35	0	6,389	0.00%
2019/05/09	1	23.45	0	0.00	23.45	1	6,367	0.02%
2019/05/02	0	0.00	3	24.83	24.65	-3	6,484	-0.05%
2019/04/29	3	24.65	1	24.70	24.80	2	6,520	0.03%
2019/04/25	0	0.00	1	24.70	24.70	-1	6,556	-0.02%
2019/04/24	2	24.45	0	0.00	24.50	2	6,596	0.03%
2019/04/22	1	24.70	0	0.00	24.60	1	6,544	0.02%
2019/04/18	0	0.00	1	24.50	24.50	-1	6,851	-0.01%
2019/04/17	0	0.00	12	24.63	25.00	-12	6,925	-0.17%
2019/04/16	1	24.30	0	0.00	24.40	1	6,839	0.01%
2019/04/10	12	24.28	0	0.00	24.20	12	6,851	0.18%
2019/04/08	2	24.13	5	24.05	24.15	-3	6,833	-0.04%
2019/04/03	5	24.00	2	24.10	24.15	3	6,809	0.04%
2019/04/01	0	0.00	2	23.73	23.70	-2	6,771	-0.03%
2019/03/29	0	0.00	2	23.60	23.45	-2	6,682	-0.03%
2019/03/28	2	23.55	0	0.00	23.45	2	6,606	0.03%
2019/03/27	12	24.05	10	24.05	23.95	2	6,530	0.03%
2019/03/11	15	23.75	16	23.84	23.65	-1	6,712	-0.01%
2019/03/08	4	23.63	0	0.00	23.55	4	6,770	0.06%
2019/02/27	2	23.65	6	23.70	23.80	-4	7,526	-0.05%
2019/02/26	0	0.00	1.2	23.93	23.65	-1.2	7,515	-0.02%
2019/02/22	1	23.30	0	0.00	23.35	1	7,501	0.01%
2019/02/15	1	23.30	0	0.00	23.30	1	8,118	0.01%
2019/02/14	2	23.33	0	0.00	23.25	2	8,489	0.02%
2019/02/13	2	23.60	0	0.00	23.40	2	8,479	0.02%
2019/01/30	1	23.35	0	0.00	23.65	1	8,463	0.01%
2019/01/29	2	23.80	2	23.40	23.50	0	8,483	0.00%
2019/01/28	60	24.05	61	24.15	23.85	-1	8,535	-0.01%
2019/01/22	0	0.00	15	22.78	22.85	-15	8,495	-0.18%
2019/01/21	0	0.00	1	22.70	23.00	-1	8,531	-0.01%
2019/01/18	0	0.00	1	22.70	22.85	-1	8,578	-0.01%
2019/01/17	0	0.00	6	22.78	22.90	-6	8,588	-0.07%
2019/01/09	1	22.10	5	22.05	21.95	-4	8,812	-0.05%
2019/01/08	1	21.75	0	0.00	21.65	1	8,719	0.01%
2019/01/07	0	0.00	3	22.25	22.15	-3	8,788	-0.03%
2019/01/02	0	0.00	2	22.15	22.05	-2	9,226	-0.02%
2018/12/27	0	0.00	3	22.32	22.10	-3	9,458	-0.03%
2018/12/25	1	21.85	0	0.00	21.60	1	9,492	0.01%
2018/12/24	0	0.00	2	22.20	22.00	-2	9,520	-0.02%
2018/12/22	6	22.05	0	0.00	22.05	6	9,517	0.06%
2018/12/21	0	0.00	8	21.98	21.80	-8	9,645	-0.08%
2018/12/20	0	0.00	3	21.70	21.70	-3	9,733	-0.03%
2018/12/18	7	21.22	0	0.00	21.00	7	9,647	0.07%
2018/12/14	1	22.00	0	0.00	22.00	1	9,575	0.01%
2018/12/10	2.3	21.63	0	0.00	21.60	2.3	10,204	0.02%
2018/12/07	0.4	22.35	0	0.00	22.35	0.4	10,539	0.00%
2018/12/06	2	22.10	0	0.00	21.95	2	10,715	0.02%
2018/12/05	0	0.00	6	22.73	23.00	-6	10,733	-0.06%
2018/12/04	0	0.00	2	22.90	22.90	-2	10,736	-0.02%
2018/12/03	0	0.00	10	22.79	22.70	-10	10,776	-0.09%
2018/11/29	2	22.35	1	22.35	22.10	1	10,777	0.01%
2018/11/28	3	22.05	2	21.80	22.20	1	10,706	0.01%
2018/11/27	3	21.43	1	21.55	21.45	2	10,595	0.02%
2018/11/23	0	0.00	2	21.75	22.00	-2	10,627	-0.02%
2018/11/21	2	21.70	1	21.75	21.75	1	10,928	0.01%
2018/11/20	4	22.08	0	0.00	22.10	4	10,987	0.04%
2018/11/19	7	22.84	6	22.60	22.55	1	11,034	0.01%
2018/11/16	1	22.50	0	0.00	22.75	1	11,313	0.01%
2018/11/15	28	22.44	13	22.28	22.60	15	11,434	0.13%
2018/11/14	33	22.56	20	22.71	22.60	13	11,460	0.11%
2018/11/13	18	23.48	0	0.00	23.35	18	11,254	0.16%
2018/11/09	3	25.90	0	0.00	26.30	3	11,369	0.03%
2018/11/08	3	26.20	0	0.00	26.30	3	11,693	0.03%
2018/11/06	0	0.00	2	25.93	26.00	-2	11,639	-0.02%
2018/11/05	0	0.00	2	25.80	26.10	-2	11,632	-0.02%
2018/10/24	0	0.00	6	24.73	24.80	-6	11,628	-0.05%
2018/10/22	60	24.53	0	0.00	24.55	60	11,619	0.52%
2018/10/19	1	23.90	60	24.60	24.60	-59	11,787	-0.50%
2018/10/12	1	23.75	0	0.00	24.60	1	11,548	0.01%
2018/10/11	6	24.00	11	23.85	23.80	-5	11,555	-0.04%
2018/10/09	0	0.00	0.3	25.30	25.30	-0.3	11,273	0.00%
2018/10/08	0.3	26.00	0	0.00	25.95	0.3	11,195	0.00%
2018/10/05	0	0.00	1	25.60	25.75	-1	11,101	-0.01%
2018/10/03	3	26.00	0	0.00	26.10	3	11,135	0.03%
2018/09/28	10.1	27.29	6	27.30	27.40	4.1	11,293	0.04%
2018/09/27	1	26.50	3	27.05	27.10	-2	11,241	-0.02%
2018/09/25	0	0.00	15	27.08	27.20	-15	11,034	-0.14%
2018/09/19	3	26.60	0	0.00	27.00	3	10,909	0.03%
2018/09/18	0	0.00	5	27.55	27.45	-5	10,838	-0.05%
2018/09/17	0	0.00	7	26.60	26.80	-7	10,658	-0.07%
2018/09/14	0	0.00	3	26.80	26.65	-3	10,640	-0.03%
2018/09/13	34	25.41	69	26.08	25.85	-35	10,513	-0.33%
2018/09/12	2	27.45	2	27.00	27.00	0	10,219	0.00%
2018/09/11	0	0.00	2	27.75	27.75	-2	10,120	-0.02%
2018/09/10	2	27.20	0	0.00	26.90	2	10,148	0.02%
2018/09/07	3	26.85	3	27.50	27.20	0	10,171	0.00%
2018/09/06	25	27.77	16	27.98	27.75	9	10,126	0.09%
2018/08/31	2	27.00	0	0.00	27.55	2	9,997	0.02%
2018/08/29	3	26.87	0	0.00	27.05	3	9,710	0.03%
2018/08/27	0	0.00	2	27.25	27.40	-2	9,682	-0.02%
2018/08/24	0	0.00	24	27.01	27.05	-24	9,565	-0.25%
2018/08/23	0	0.00	147	26.60	26.90	-147	9,612	-1.53%	大賣/鉅額交易
2018/08/20	0	0.00	4	26.03	25.90	-4	9,167	-0.04%
2018/08/16	0	0.00	3	24.65	25.50	-3	9,012	-0.03%
2018/08/15	6	24.43	3	24.20	25.00	3	8,794	0.03%
2018/08/07	20	24.50	20	24.60	24.65	0	8,689	0.00%
2018/08/06	10	24.80	4	24.80	24.80	6	8,654	0.07%
2018/07/26	0	0.00	4	24.33	24.50	-4	8,486	-0.05%
2018/07/16	0	0.00	3	23.40	23.40	-3	7,875	-0.04%
2018/07/12	0	0.00	3	22.75	23.10	-3	7,832	-0.04%
2018/07/11	7	24.30	10	24.20	24.30	-3	7,736	-0.04%
2018/07/10	5	24.40	0	0.00	24.40	5	7,751	0.06%
2018/06/28	5	23.90	0	0.00	23.70	5	7,857	0.06%
2018/06/27	0	0.00	1	24.40	24.25	-1	7,864	-0.01%
2018/06/26	0	0.00	8	24.10	23.75	-8	7,971	-0.10%
2018/06/25	3	24.55	1	24.75	24.20	2	8,001	0.02%
2018/06/22	15	24.84	0	0.00	24.80	15	7,981	0.19%
2018/06/14	0	0.00	23	24.16	24.20	-23	7,677	-0.30%
2018/06/13	6	24.63	0	0.00	24.30	6	7,582	0.08%
2018/06/12	0	0.00	2	24.70	24.70	-2	7,660	-0.03%
2018/06/11	20	24.80	3	24.70	24.70	17	7,611	0.22%
2018/06/07	0	0.00	10.2	24.70	24.70	-10.2	7,531	-0.14%
2018/06/06	0	0.00	3	24.75	24.70	-3	7,572	-0.04%
2018/06/04	0	0.00	30	24.45	24.50	-30	7,534	-0.40%
2018/06/01	3	24.15	0	0.00	23.90	3	7,368	0.04%
2018/05/31	0	0.00	2	23.95	24.25	-2	7,278	-0.03%
2018/05/28	2	23.70	0	0.00	23.70	2	7,118	0.03%
2018/05/25	30	23.65	0	0.00	23.65	30	7,132	0.42%
2018/05/23	0	0.00	2	23.40	23.25	-2	7,064	-0.03%
2018/05/11	0	0.00	1	23.10	23.10	-1	7,156	-0.01%
2018/04/25	0.2	22.45	0	0.00	22.40	0.2	8,005	0.00%
2018/04/24	20	22.45	5	22.50	22.45	15	8,314	0.18%
2018/04/20	1	22.60	1	22.65	22.65	0	8,571	0.00%
2018/04/18	1	22.45	0	0.00	22.50	1	8,646	0.01%
2018/04/17	0	0.00	8	22.45	22.50	-8	8,789	-0.09%
2018/04/10	0	0.00	1	23.25	23.05	-1	8,663	-0.01%
2018/04/09	0	0.00	0.6	23.05	23.05	-0.6	8,713	-0.01%
2018/03/27	0	0.00	1	23.45	23.35	-1	8,698	-0.01%
2018/03/26	0	0.00	1	23.15	23.15	-1	8,654	-0.01%
2018/03/23	4	23.04	0	0.00	23.05	4	8,743	0.05%
2018/03/20	3	23.00	0	0.00	23.30	3	8,991	0.03%
2018/03/12	0	0.00	1	23.00	22.95	-1	8,973	-0.01%
2018/03/06	0	0.00	1	23.10	23.00	-1	8,865	-0.01%
2018/02/27	1	23.40	0	0.00	23.35	1	8,927	0.01%
2018/02/26	4	23.75	1	23.80	23.55	3	8,887	0.03%
2018/02/23	2	23.50	0	0.00	23.55	2	8,807	0.02%
2018/02/06	2	22.75	3	22.60	22.45	-1	9,131	-0.01%
2018/02/05	0	0.00	1	23.15	23.25	-1	9,198	-0.01%
2018/02/02	4	23.55	0	0.00	23.70	4	9,230	0.04%
2018/01/31	0	0.00	1	23.60	23.80	-1	9,440	-0.01%
2018/01/30	2	23.80	0	0.00	23.55	2	9,389	0.02%
2018/01/29	5	24.02	6	24.10	24.10	-1	9,310	-0.01%
2018/01/26	10	24.27	20	24.20	24.35	-10	9,200	-0.11%
2018/01/25	3	24.25	0.4	24.20	24.25	2.6	9,096	0.03%
2018/01/24	0	0.00	12	24.03	24.10	-12	8,976	-0.13%
2018/01/23	7	24.01	10	24.30	23.95	-3	9,028	-0.03%
2018/01/22	36	23.93	37	24.00	24.05	-1	8,946	-0.01%
2018/01/18	20	23.80	0	0.00	23.75	20	8,662	0.23%
2018/01/17	22	23.55	0	0.00	23.50	22	8,442	0.26%
2018/01/11	1	23.05	0	0.00	22.85	1	8,311	0.01%
2018/01/09	0	0.00	7	24.07	24.10	-7	8,141	-0.09%
2018/01/04	0	0.00	1	24.40	24.40	-1	8,231	-0.01%
2018/01/03	0	0.00	5	24.40	24.40	-5	8,300	-0.06%
2018/01/02	0	0.00	1	24.00	24.25	-1	8,168	-0.01%