神達 (3706)-富邦-仁愛券商分點個股進出

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

神達

(3706)

可現股當沖

股價
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838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

神達 (3706)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/21	26	46.98	102	47.31	47.95	-76	29,279	-0.26%	大賣/
2024/05/20	127	45.83	159	45.55	45.80	-32	28,708	-0.11%	大買/大賣/
2024/05/17	67	46.06	46	46.23	45.90	21	28,138	0.07%
2024/05/16	26.1	47.49	16.1	47.43	46.80	10	27,886	0.04%
2024/05/15	92.3	47.71	82.6	47.31	47.40	9.7	27,835	0.03%
2024/05/14	81	46.62	108.6	46.53	48.00	-27.6	27,668	-0.10%	大賣/
2024/05/13	17	44.75	46.1	44.73	44.85	-29.1	27,147	-0.11%
2024/05/10	112	44.49	39	44.78	44.10	73	27,071	0.27%	大買/
2024/05/09	5	43.22	31.8	43.54	42.75	-26.8	26,688	-0.10%
2024/05/08	44.1	42.94	5	43.03	42.95	39.1	26,814	0.15%
2024/05/07	46.1	42.72	14	42.58	43.00	32.1	26,976	0.12%
2024/05/06	25	43.43	54	43.76	43.20	-29	26,908	-0.11%
2024/05/03	53.6	44.60	20	44.07	43.75	33.6	26,916	0.12%
2024/05/02	19	44.72	15	44.85	44.60	4	27,037	0.01%
2024/04/30	21	45.51	33.1	45.65	45.40	-12.1	27,395	-0.04%
2024/04/29	40	45.86	9	46.06	45.90	31	27,857	0.11%
2024/04/26	120	45.90	71	45.83	45.70	49	28,831	0.17%	大買/
2024/04/25	34	44.03	22	43.74	44.05	12	28,993	0.04%
2024/04/24	26.3	44.02	23	44.06	44.60	3.3	29,086	0.01%
2024/04/23	2.1	42.36	1	43.00	42.80	1.1	29,074	0.00%
2024/04/22	9.7	43.03	3	42.61	42.20	6.7	29,228	0.02%
2024/04/19	28.7	43.66	10	43.88	43.70	18.7	29,229	0.06%
2024/04/18	30.1	44.88	29	44.65	44.70	1.1	29,358	0.00%
2024/04/17	9.1	45.26	1	45.05	45.00	8.1	29,809	0.03%
2024/04/16	10.4	45.39	33	45.79	44.55	-22.6	30,455	-0.07%
2024/04/15	12	47.20	17	47.55	46.85	-5	30,218	-0.02%
2024/04/12	7.5	48.74	7.1	48.83	48.60	0.4	30,070	0.00%
2024/04/11	24.9	48.72	55.1	48.79	48.85	-30.2	30,088	-0.10%
2024/04/10	34.5	50.13	15	49.92	49.55	19.5	30,183	0.06%
2024/04/09	62.1	50.10	40.1	50.00	50.00	22.1	30,203	0.07%
2024/04/08	15	50.23	20	50.43	50.20	-5	30,454	-0.02%
2024/04/03	35.1	49.82	5	49.89	50.00	30.1	30,964	0.10%
2024/04/02	51.3	50.29	27	50.21	50.10	24.3	32,738	0.07%
2024/04/01	13.1	51.13	9	51.29	51.10	4.1	32,628	0.01%
2024/03/29	67.9	51.37	120.4	51.36	51.50	-52.4	32,317	-0.16%	大賣/
2024/03/28	245.3	53.60	64.1	53.42	52.20	181.2	31,969	0.57%	大買/鉅額交易
2024/03/27	121.1	55.47	184.9	56.35	56.70	-63.8	30,939	-0.21%	大買/大賣/
2024/03/26	31.7	53.08	74.1	52.66	53.20	-42.4	29,545	-0.14%
2024/03/25	130.7	54.55	55.1	54.33	54.00	75.6	29,445	0.26%	大買/
2024/03/22	260.5	56.42	198.3	56.10	54.00	62.2	28,813	0.22%	大買/大賣/
2024/03/21	238.1	55.35	900.1	54.87	57.90	-662	26,387	-2.51%	大買/大賣/鉅額交易
2024/03/20	160	51.54	320.7	53.23	53.60	-160.7	23,391	-0.69%	大買/大賣/鉅額交易
2024/03/19	684	48.63	298.9	48.44	48.80	385.1	21,293	1.81%	大買/大賣/鉅額交易
2024/03/18	2	45.48	29.6	45.79	46.50	-27.6	20,908	-0.13%
2024/03/15	10	45.08	25	45.51	45.60	-15	20,820	-0.07%
2024/03/14	62	45.76	30.3	45.86	45.55	31.7	20,658	0.15%
2024/03/13	47.1	45.49	119.1	45.59	45.65	-72	20,533	-0.35%	大賣/
2024/03/12	49	44.76	96.5	44.68	45.30	-47.5	20,128	-0.24%
2024/03/11	24.3	44.09	42.8	44.13	43.70	-18.5	19,919	-0.09%
2024/03/08	10.3	42.25	15	42.35	42.50	-4.7	19,835	-0.02%
2024/03/07	65	43.14	55	42.73	42.70	10	20,023	0.05%
2024/03/06	2	43.60	22	43.35	43.30	-20	20,391	-0.10%
2024/03/05	36	43.38	79.1	43.27	43.55	-43.1	20,432	-0.21%
2024/03/04	79	43.63	20	43.52	43.20	59	20,436	0.29%
2024/03/01	56.1	42.91	99.8	42.94	43.05	-43.6	20,313	-0.21%
2024/02/29	9.3	41.68	30	41.60	42.30	-20.7	20,308	-0.10%
2024/02/27	95.1	42.21	81	41.93	41.60	14.1	20,415	0.07%
2024/02/26	118.1	43.11	104	43.21	42.95	14.1	20,354	0.07%	大買/大賣/
2024/02/23	51.1	44.17	66.3	44.82	43.60	-15.2	20,439	-0.07%
2024/02/22	130	44.61	138	45.16	44.45	-8	20,545	-0.04%	大買/大賣/
2024/02/21	7.1	43.94	35	44.06	43.75	-27.9	20,177	-0.14%
2024/02/20	19	43.87	11	44.11	43.75	8	20,306	0.04%
2024/02/19	37.2	44.36	25	44.81	44.15	12.2	20,252	0.06%
2024/02/16	86	45.38	97.5	45.61	45.60	-11.5	20,286	-0.06%
2024/02/15	38	44.25	32.5	45.06	45.10	5.5	20,101	0.03%
2024/02/05	16	45.17	12	45.13	44.80	4	19,880	0.02%
2024/02/02	21	45.16	97	45.23	45.10	-76	19,884	-0.38%
2024/02/01	37	44.55	23	44.64	44.65	14	19,825	0.07%
2024/01/31	45	45.40	12	45.16	45.00	33	19,888	0.17%
2024/01/30	41	45.34	100	45.10	46.40	-59	19,712	-0.30%
2024/01/29	97	45.08	20	45.23	45.30	77	19,491	0.40%
2024/01/26	28	44.85	39	44.69	44.50	-11	19,452	-0.06%
2024/01/25	51	45.47	45.3	45.82	45.40	5.8	19,385	0.03%
2024/01/24	68	46.93	41.1	46.54	46.10	26.9	19,145	0.14%
2024/01/23	50	46.13	82.5	46.01	46.40	-32.5	18,790	-0.17%
2024/01/22	178	46.17	219	46.38	46.40	-41	18,283	-0.22%	大買/大賣/
2024/01/19	67	44.45	68.4	44.47	44.85	-1.4	17,193	-0.01%
2024/01/18	7.2	42.60	12.2	42.95	43.35	-5.1	16,714	-0.03%
2024/01/17	9	43.54	45	43.24	43.25	-36	16,663	-0.22%
2024/01/16	58.1	43.86	21.5	43.46	43.60	36.6	16,614	0.22%
2024/01/15	30	43.98	38	44.09	43.95	-8	16,467	-0.05%
2024/01/12	36	43.90	45.1	43.92	43.55	-9.1	16,410	-0.06%
2024/01/11	64.1	44.13	87.1	44.38	44.55	-23	16,224	-0.14%
2024/01/10	185	43.32	86.3	43.47	43.65	98.7	15,998	0.62%	大買/
2024/01/09	13	42.86	36	42.33	41.95	-23	15,344	-0.15%
2024/01/08	4	42.48	19.2	42.35	42.15	-15.2	15,597	-0.10%
2024/01/05	18	42.01	7	42.13	42.25	11	16,105	0.07%
2024/01/04	58	42.69	22	42.15	42.10	36	16,376	0.22%
2024/01/03	11.2	43.07	4.1	43.22	43.30	7.1	16,329	0.04%
2024/01/02	103.1	43.65	91	43.30	43.20	12.1	16,273	0.07%	大買/
2023/12/29	137	44.69	157.3	44.62	44.55	-20.3	15,997	-0.13%	大買/大賣/
2023/12/28	331.1	45.00	419.7	44.85	45.00	-88.6	15,338	-0.58%	大買/大賣/
2023/12/27	19	42.31	20.1	42.51	42.55	-1.1	13,513	-0.01%
2023/12/26	15	41.66	20.6	41.71	42.10	-5.6	13,726	-0.04%
2023/12/25	13	41.60	5.1	42.00	41.55	7.9	13,929	0.06%
2023/12/22	4	41.60	6.2	41.58	41.60	-2.2	13,969	-0.02%
2023/12/21	20.1	41.63	26.2	41.36	41.50	-6.1	14,021	-0.04%
2023/12/20	10	41.39	43.9	41.11	41.65	-33.9	14,239	-0.24%
2023/12/19	21	39.59	6	39.61	39.50	15	14,259	0.11%
2023/12/18	3	40.22	1.2	40.44	40.30	1.8	14,458	0.01%
2023/12/15	38.1	40.23	37	40.16	40.25	1.1	15,181	0.01%
2023/12/14	61.1	41.07	17.1	41.24	40.70	44	15,435	0.29%
2023/12/13	173.3	42.06	143.6	41.94	41.20	29.7	15,245	0.19%	大買/大賣/
2023/12/12	4	41.04	9.1	41.05	40.90	-5.1	14,422	-0.04%
2023/12/11	2	41.20	18	41.46	41.15	-16	14,501	-0.11%
2023/12/08	38	41.44	99.3	41.10	40.95	-61.3	14,553	-0.42%
2023/12/07	24.1	41.63	30.3	41.50	41.15	-6.2	14,461	-0.04%
2023/12/06	43.1	41.36	11	41.35	41.15	32.1	14,542	0.22%
2023/12/05	27	40.93	18.1	40.98	40.75	8.9	14,492	0.06%
2023/12/04	49	41.42	32.1	41.18	41.25	16.9	14,429	0.12%
2023/12/01	147.5	41.53	39.1	41.55	41.40	108.4	14,215	0.76%	大買/鉅額交易
2023/11/30	12	40.18	4	39.79	40.20	8	13,802	0.06%
2023/11/29	3	39.55	8	39.69	39.85	-5	13,797	-0.04%
2023/11/28	0	0.00	13.2	39.09	39.30	-13.2	13,956	-0.09%
2023/11/27	53.1	38.96	5.5	38.79	38.25	47.6	14,123	0.34%
2023/11/24	40.3	40.16	104.8	39.95	39.75	-64.5	14,088	-0.46%	大賣/
2023/11/23	19.1	41.15	10.3	41.52	40.90	8.8	14,040	0.06%
2023/11/22	41.1	40.92	11	40.83	40.75	30.1	14,038	0.21%
2023/11/21	50.1	41.92	53.6	42.05	42.20	-3.5	14,068	-0.02%
2023/11/20	19.1	40.83	27.4	41.04	41.20	-8.3	14,328	-0.06%
2023/11/17	12.3	40.12	80.1	40.09	40.90	-67.8	14,375	-0.47%
2023/11/16	6	39.06	11	39.26	39.30	-5	14,457	-0.03%
2023/11/15	65	39.21	28	38.75	38.70	37	14,825	0.25%
2023/11/14	3.1	39.82	7	39.99	39.85	-4	16,064	-0.02%
2023/11/13	4.3	39.79	37.4	39.51	39.70	-33.1	16,441	-0.20%
2023/11/10	0	0.00	8.1	39.48	39.50	-8.1	16,710	-0.05%
2023/11/09	4.1	38.82	2	38.93	38.85	2.1	16,978	0.01%
2023/11/08	20	39.42	9.3	39.44	39.10	10.7	17,277	0.06%
2023/11/07	1	38.60	12	38.60	38.80	-11	17,499	-0.06%
2023/11/06	9	38.64	21	38.61	38.70	-12	18,229	-0.07%
2023/11/03	11	38.11	39.6	38.19	38.10	-28.6	18,679	-0.15%
2023/11/02	6	37.88	10.1	37.83	37.90	-4.1	19,410	-0.02%
2023/11/01	2	36.88	1	36.85	36.90	1	20,759	0.00%
2023/10/31	32.6	37.41	7	36.94	36.75	25.6	21,299	0.12%
2023/10/30	5	38.12	24	38.25	37.90	-19	21,465	-0.09%
2023/10/27	4.6	38.30	11.1	38.52	38.15	-6.4	21,611	-0.03%
2023/10/26	2.1	38.35	1	38.45	38.20	1.1	21,951	0.01%
2023/10/25	31	39.08	5	39.13	39.00	26	22,087	0.12%
2023/10/24	21.5	38.88	23	38.75	39.00	-1.5	22,137	-0.01%
2023/10/23	25	38.22	7	38.15	38.30	18	22,215	0.08%
2023/10/20	25.1	37.49	34	37.58	37.95	-8.9	22,467	-0.04%
2023/10/19	20	37.51	7.1	37.54	38.00	12.9	22,749	0.06%
2023/10/18	55.5	37.92	44	37.60	37.50	11.5	23,174	0.05%
2023/10/17	31	39.84	16	40.00	39.35	15	23,530	0.06%
2023/10/16	28.3	40.53	17	40.26	39.80	11.3	26,345	0.04%
2023/10/13	44	42.06	37	42.09	42.00	7	30,275	0.02%
2023/10/12	71	41.03	76	41.04	41.85	-5	30,070	-0.02%
2023/10/11	49.1	40.77	43.5	40.21	39.65	5.6	30,478	0.02%
2023/10/06	31	41.81	8	41.52	41.50	23	30,983	0.07%
2023/10/05	5	41.72	29	41.44	41.65	-24	32,976	-0.07%
2023/10/04	11	40.83	16.2	40.86	41.20	-5.2	33,163	-0.02%
2023/10/03	46	41.69	39.1	41.49	41.45	6.9	33,217	0.02%
2023/10/02	77	42.51	85.4	42.49	42.50	-8.4	33,214	-0.03%
2023/09/28	40	40.97	49	41.12	40.75	-9	33,075	-0.03%
2023/09/27	18	40.38	41	40.39	40.80	-23	33,344	-0.07%
2023/09/26	33.2	40.26	41	40.42	40.10	-7.8	34,282	-0.02%
2023/09/25	64	40.50	28	40.47	40.10	36	34,571	0.10%
2023/09/22	67.2	39.85	50.4	40.27	40.80	16.8	34,366	0.05%
2023/09/21	75	38.84	57	38.98	39.25	18	34,107	0.05%
2023/09/20	120	40.23	134.8	39.73	39.50	-14.8	34,089	-0.04%	大買/大賣/
2023/09/19	72.1	38.86	75	39.03	38.45	-2.9	33,817	-0.01%
2023/09/18	17.2	38.07	24.1	37.96	37.80	-6.9	34,400	-0.02%
2023/09/15	28	38.96	17	38.92	38.70	11	34,706	0.03%
2023/09/14	4	38.90	8	38.79	38.70	-4	34,870	-0.01%
2023/09/13	13	38.56	2	38.40	38.55	11	35,439	0.03%
2023/09/12	10	38.41	5	38.44	38.45	5	37,017	0.01%
2023/09/11	45.2	38.51	33	38.38	38.20	12.2	38,498	0.03%
2023/09/08	11.1	39.12	20	39.34	39.25	-8.9	38,420	-0.02%
2023/09/07	18.1	39.70	2.1	39.76	39.65	16	38,624	0.04%
2023/09/06	21	40.42	46	40.22	40.15	-25	38,619	-0.06%
2023/09/05	5.3	40.13	8.3	39.94	40.35	-3	38,718	-0.01%
2023/09/04	12	39.79	9.6	39.91	39.90	2.4	38,830	0.01%
2023/09/01	49	40.10	130.6	39.95	39.75	-81.6	38,850	-0.21%	大賣/
2023/08/31	45.2	40.38	34.2	40.40	40.55	11	38,766	0.03%
2023/08/30	28.1	41.30	22	41.62	40.95	6.1	38,883	0.02%
2023/08/29	22	41.43	11.3	41.51	41.20	10.7	39,373	0.03%
2023/08/28	19	41.32	20	41.06	41.35	-1	40,556	0.00%
2023/08/25	31.3	42.41	20	42.28	41.70	11.3	40,916	0.03%
2023/08/24	144.3	43.91	88	43.80	43.30	56.3	40,875	0.14%	大買/
2023/08/23	44	43.56	143.2	43.56	44.00	-99.2	40,874	-0.24%	大賣/
2023/08/22	69	43.90	86	43.55	43.20	-17	40,647	-0.04%
2023/08/21	66	43.76	17.1	43.70	43.30	48.9	40,346	0.12%
2023/08/18	206.2	45.52	183.8	45.59	44.05	22.5	39,988	0.06%	大買/大賣/
2023/08/17	78	42.38	102.8	42.86	43.10	-24.8	38,655	-0.06%	大賣/
2023/08/16	69	42.70	30	42.73	43.00	39	38,358	0.10%
2023/08/15	80.2	44.10	105.4	44.06	43.35	-25.2	38,455	-0.07%	大賣/
2023/08/14	28	42.59	25	42.75	42.80	3	38,131	0.01%
2023/08/11	51.2	43.46	41	43.37	42.85	10.2	37,795	0.03%
2023/08/10	190.2	42.95	186.2	42.56	42.30	4	37,397	0.01%	大買/大賣/
2023/08/09	34.7	45.13	28.1	45.23	45.00	6.5	36,606	0.02%
2023/08/08	525.3	47.26	176.4	46.63	46.35	348.9	36,084	0.97%	大買/大賣/鉅額交易
2023/08/07	265.4	46.93	188.1	47.28	48.45	77.3	35,289	0.22%	大買/大賣/
2023/08/04	86.1	45.58	71	45.05	45.15	15.1	33,829	0.04%
2023/08/02	100.3	46.31	148.2	46.50	44.95	-47.9	33,238	-0.14%	大賣/
2023/08/01	33	47.75	92.5	48.36	48.60	-59.5	32,945	-0.18%
2023/07/31	103.2	48.97	118.3	50.59	47.05	-15.1	32,749	-0.05%	大買/大賣/
2023/07/28	48.2	46.62	96	46.60	49.50	-47.8	32,343	-0.15%
2023/07/27	73	47.07	65	47.16	46.80	8	32,140	0.02%
2023/07/26	76.1	48.37	57	48.26	47.10	19.1	31,987	0.06%
2023/07/25	77.5	49.10	87.5	49.19	48.30	-10	31,791	-0.03%
2023/07/24	68.4	49.94	158	50.14	49.90	-89.7	31,491	-0.28%	大賣/
2023/07/21	179.2	46.76	112	46.35	49.30	67.1	31,107	0.22%	大買/大賣/
2023/07/20	333.3	47.72	163	47.90	46.80	170.3	30,607	0.56%	大買/大賣/鉅額交易
2023/07/19	434.4	52.14	614.2	51.69	51.10	-179.8	29,960	-0.60%	大買/大賣/鉅額交易
2023/07/18	729.3	53.12	774.9	52.41	50.40	-45.5	27,034	-0.17%	大買/大賣/
2023/07/17	29	52.20	50.2	52.20	52.20	-21.2	22,706	-0.09%
2023/07/14	135	46.82	173.9	47.39	47.50	-38.9	22,355	-0.17%	大買/大賣/
2023/07/13	84	43.04	289.7	43.03	43.20	-205.7	21,592	-0.95%	大賣/鉅額交易
2023/07/12	946.5	37.83	545.6	38.26	39.30	400.9	20,937	1.91%	大買/大賣/鉅額交易
2023/07/11	38	35.64	31	35.72	35.75	7	18,866	0.04%
2023/07/10	21	35.06	18	34.93	34.90	3	18,579	0.02%
2023/07/07	27.5	35.52	27	35.40	35.35	0.5	18,406	0.00%
2023/07/06	86	35.89	105	35.64	35.55	-19	18,239	-0.10%	大賣/
2023/07/05	133.1	36.71	181.7	36.40	36.15	-48.6	17,878	-0.27%	大買/大賣/
2023/07/04	507.3	38.01	286	37.94	37.70	221.3	17,291	1.28%	大買/大賣/鉅額交易
2023/07/03	83.1	36.07	78.3	36.07	35.95	4.8	16,168	0.03%
2023/06/30	57	34.81	40	34.45	34.95	17	15,723	0.11%
2023/06/29	7.1	34.69	12	34.74	34.70	-4.9	15,578	-0.03%
2023/06/28	33.3	35.08	14	35.05	34.70	19.3	15,444	0.12%
2023/06/27	95	35.74	56.3	35.54	35.35	38.7	15,208	0.25%
2023/06/26	218.2	36.59	150.5	36.53	36.85	67.7	14,732	0.46%	大買/大賣/
2023/06/21	80	35.41	53	35.33	35.15	27	13,755	0.20%
2023/06/20	49	34.57	55	34.63	34.50	-6	13,358	-0.04%
2023/06/19	221.4	35.70	62	35.29	35.40	159.4	13,068	1.22%	大買/鉅額交易
2023/06/16	294.5	37.26	196.3	36.95	36.45	98.2	12,329	0.80%	大買/大賣/
2023/06/15	164	34.62	366.7	34.54	36.15	-202.7	10,611	-1.91%	大買/大賣/鉅額交易
2023/06/14	3.1	32.78	13.2	33.18	32.90	-10.1	9,027	-0.11%
2023/06/13	206	32.85	13.3	32.96	32.85	192.7	8,882	2.17%	大買/鉅額交易
2023/06/12	3	32.07	16	32.20	32.10	-13	8,565	-0.15%
2023/06/09	6	32.23	16	32.57	32.40	-10	8,506	-0.12%
2023/06/08	13	31.81	65	31.97	31.55	-52	8,322	-0.62%
2023/06/07	15	32.31	87	32.33	32.40	-72	8,188	-0.88%
2023/06/06	28	32.12	26.5	31.90	31.95	1.5	8,098	0.02%
2023/06/05	73.2	33.17	31	33.01	32.65	42.2	7,965	0.53%
2023/06/02	59.8	33.10	76	33.30	32.90	-16.2	7,652	-0.21%
2023/06/01	375	33.34	305.2	33.36	33.40	69.8	7,043	0.99%	大買/大賣/
2023/05/31	122	31.89	92	31.61	31.95	30	5,728	0.52%	大買/
2023/05/30	85	30.90	35.3	30.84	31.00	49.8	5,203	0.96%
2023/05/29	203.3	31.30	105.1	31.03	31.40	98.2	5,067	1.94%	大買/大賣/
2023/05/26	19	29.51	42	29.68	29.25	-23	4,433	-0.52%
2023/05/25	12	29.60	8.3	29.60	29.50	3.7	4,387	0.08%
2023/05/24	2	29.30	2	29.40	29.20	0	4,322	0.00%
2023/05/23	36	29.57	36	29.43	29.25	0	4,223	0.00%
2023/05/22	59	30.33	29	30.26	30.15	30	4,015	0.75%
2023/05/19	65	30.21	246.5	29.47	30.20	-181.5	3,821	-4.75%	大賣/鉅額交易
2023/05/18	1	28.65	17	28.59	28.40	-16	3,282	-0.49%
2023/05/17	3	28.37	5	28.33	28.35	-2	3,233	-0.06%
2023/05/16	0	0.00	19	28.27	28.25	-19	3,208	-0.59%
2023/05/15	0	0.00	25	27.83	28.00	-25	3,192	-0.78%
2023/05/12	3	27.80	40.2	27.87	27.85	-37.2	3,217	-1.15%
2023/05/11	38	27.88	0	0.00	27.85	38	3,316	1.15%
2023/05/08	0	0.00	1	28.10	28.10	-1	3,450	-0.03%
2023/05/05	1	28.20	0	0.00	28.15	1	3,512	0.03%
2023/05/03	1	28.25	0	0.00	28.35	1	3,541	0.03%
2023/05/02	0	0.00	5	28.37	28.35	-5	3,592	-0.14%
2023/04/28	0	0.00	93.2	28.35	28.40	-93.2	3,608	-2.58%
2023/04/27	0.3	28.16	20	28.30	28.30	-19.7	3,589	-0.55%
2023/04/26	1	27.95	33	28.05	28.10	-32	3,537	-0.90%
2023/04/25	2	28.15	9.2	28.13	28.10	-7.2	3,503	-0.21%
2023/04/24	12	28.19	5	28.20	28.30	7	3,441	0.20%
2023/04/21	2	27.80	12	27.84	27.75	-10	3,391	-0.29%
2023/04/20	1	27.95	40	27.94	27.85	-39	3,378	-1.15%
2023/04/19	12	28.08	0	0.00	27.95	12	3,349	0.36%
2023/04/18	1	28.15	2	28.43	28.25	-1	3,297	-0.03%
2023/04/17	9	28.54	33	28.63	28.60	-24	3,244	-0.74%
2023/04/14	2	28.10	62	27.96	28.10	-60	3,103	-1.93%
2023/04/13	10	27.80	10	27.90	27.80	0	3,054	0.00%
2023/04/12	1	27.80	1	27.75	27.75	0	3,082	0.00%
2023/04/11	12	27.85	43	27.77	27.90	-31	3,085	-1.00%
2023/04/10	12	27.55	0	0.00	27.40	12	3,027	0.40%
2023/04/07	1	27.45	3	27.35	27.40	-2	3,009	-0.07%
2023/04/06	1	27.30	0	0.00	27.30	1	2,993	0.03%
2023/03/31	53	27.30	0	0.00	27.30	53	2,977	1.78%
2023/03/30	14	27.34	0	0.00	27.35	14	2,995	0.47%
2023/03/29	53	27.30	31	27.34	27.45	22	2,977	0.74%
2023/03/28	18	28.53	0	0.00	28.50	18	3,005	0.60%
2023/03/27	0	0.00	63.4	28.74	28.65	-63.4	3,055	-2.07%
2023/03/24	0	0.00	1	28.75	28.70	-1	3,060	-0.03%
2023/03/23	5	28.56	0	0.00	28.60	5	3,023	0.17%
2023/03/22	0	0.00	16	28.77	28.80	-16	3,014	-0.53%
2023/03/20	1	28.35	1	28.35	28.35	0	2,979	0.00%
2023/03/17	5	28.08	122.9	28.04	28.00	-117.9	2,965	-3.97%	大賣/鉅額交易
2023/03/16	20	27.99	1	27.95	27.90	19	2,933	0.65%
2023/03/15	16	28.22	0	0.00	28.20	16	2,914	0.55%
2023/03/14	33	28.22	0	28.30	28.25	33	2,932	1.13%
2023/03/13	31	28.36	1	28.50	28.50	30	2,929	1.02%
2023/03/10	17	28.69	2	28.70	28.65	15	2,899	0.52%
2023/03/09	34	29.02	9	29.03	29.05	25	2,864	0.87%
2023/03/08	7	29.15	0	0.00	29.15	7	2,812	0.25%
2023/03/07	11	29.21	2.6	29.34	29.35	8.4	2,771	0.30%
2023/03/06	16.5	29.24	4	29.33	29.35	12.5	2,738	0.46%
2023/03/02	7.3	29.32	0	0.00	29.45	7.3	2,659	0.27%
2023/03/01	41	29.51	6	29.65	29.50	35	2,598	1.35%
2023/02/24	14	31.41	11	31.44	31.60	3	2,429	0.12%
2023/02/23	1	31.30	11	31.25	31.20	-10	2,369	-0.42%
2023/02/22	20	30.99	3	30.85	31.00	17	2,369	0.72%
2023/02/21	10	30.95	1	31.00	31.10	9	2,378	0.38%
2023/02/20	1	31.00	0.1	30.95	30.95	0.9	2,453	0.04%
2023/02/17	0	0.00	3	30.83	30.85	-3	2,475	-0.12%
2023/02/16	0.1	30.90	1	30.95	30.90	-0.9	2,530	-0.04%
2023/02/15	16.3	30.72	0	0.00	30.75	16.3	2,600	0.63%
2023/02/14	13	30.96	1	31.05	31.05	12	2,588	0.46%
2023/02/13	0	0.00	7	30.64	30.70	-7	2,686	-0.26%
2023/02/10	0	0.00	0.1	30.90	30.80	-0.1	2,686	0.00%
2023/02/09	4	30.95	6	30.93	30.90	-2	2,666	-0.08%
2023/02/08	1.1	31.85	1.1	31.85	31.85	0	2,565	0.00%
2023/02/07	110	31.71	123.4	31.71	31.85	-13.4	2,512	-0.53%	大買/大賣/
2023/02/06	31.5	31.45	13.4	31.49	31.50	18.1	2,430	0.74%
2023/02/03	3	31.02	17.7	31.10	31.40	-14.7	2,400	-0.61%
2023/02/02	0	0.00	2	30.90	30.85	-2	2,337	-0.09%
2023/02/01	84	30.87	22.1	30.70	30.75	61.9	2,309	2.68%
2023/01/31	2	30.60	41.2	30.57	30.80	-39.2	2,285	-1.72%
2023/01/30	0	0.00	2	30.25	30.30	-2	2,225	-0.09%
2023/01/17	4.1	29.96	1	30.00	30.00	3.1	2,197	0.14%
2023/01/16	0	0.00	2	29.90	29.90	-2	2,190	-0.09%
2023/01/13	31	30.15	0	0.00	30.05	31	2,179	1.42%
2023/01/12	0	0.00	1	30.20	30.15	-1	2,169	-0.05%
2023/01/11	0.1	30.15	0	0.00	30.10	0.1	2,177	0.00%
2023/01/10	22.1	30.20	30	30.10	30.10	-7.9	2,167	-0.36%
2023/01/09	3	29.70	2.4	29.64	29.75	0.6	2,122	0.03%
2023/01/06	2	29.40	0	0.00	29.50	2	2,120	0.09%
2023/01/05	0	0.00	5	29.49	29.50	-5	2,135	-0.23%
2022/12/30	1	29.90	63	29.98	29.50	-62	2,154	-2.88%
2022/12/29	15	29.38	5	29.40	29.70	10	2,083	0.48%
2022/12/28	10	29.20	4.3	29.16	29.15	5.7	2,050	0.28%
2022/12/27	0	0.00	5	29.64	29.60	-5	2,047	-0.24%
2022/12/26	11.5	29.51	0	0.00	29.55	11.5	2,050	0.56%
2022/12/21	0	0.00	52	29.99	29.75	-52	2,089	-2.49%
2022/12/20	12	29.76	15	30.14	29.60	-3	2,060	-0.15%
2022/12/19	0	29.55	22	29.95	29.75	-22	2,012	-1.09%
2022/12/16	1	29.50	10	29.65	29.40	-9	1,889	-0.48%
2022/12/15	0	0.00	1	29.70	29.70	-1	1,844	-0.05%
2022/12/14	21	29.73	1	29.80	29.75	20	1,853	1.08%
2022/12/13	11	29.52	0	0.00	29.65	11	1,821	0.60%
2022/12/12	0	0.00	4	29.40	29.45	-4	1,810	-0.22%
2022/12/09	1	29.30	0	0.00	29.30	1	1,822	0.05%
2022/12/08	0.1	29.00	0	0.00	29.20	0.1	1,818	0.01%
2022/12/07	11	29.02	3	28.85	29.00	8	1,826	0.44%
2022/12/06	23	29.38	7	29.23	29.20	16	1,803	0.89%
2022/12/05	8	29.93	9	29.70	29.70	-1	1,764	-0.06%
2022/12/02	81	29.97	2	29.95	29.95	79	1,791	4.41%
2022/12/01	11	29.97	24	30.00	29.95	-13	1,794	-0.72%
2022/11/30	0	0.00	1.6	29.70	29.75	-1.6	1,770	-0.09%
2022/11/29	1	29.35	43	29.35	29.60	-42	1,748	-2.40%
2022/11/28	3	29.42	0	0.00	29.50	3	1,737	0.17%
2022/11/25	2	29.35	2	29.35	29.30	0	1,734	0.00%
2022/11/24	1	29.20	1	29.30	29.30	0	1,718	0.00%
2022/11/23	0	0.00	9	29.25	29.25	-9	1,714	-0.52%
2022/11/22	20	29.13	2	29.20	29.20	18	1,725	1.04%
2022/11/21	0	0.00	8	29.04	29.05	-8	1,716	-0.47%
2022/11/18	30	29.13	0	0.00	28.95	30	1,727	1.74%
2022/11/17	0	0.00	1.5	29.34	29.20	-1.5	1,703	-0.09%
2022/11/16	1	29.35	25.2	29.17	29.15	-24.2	1,685	-1.44%
2022/11/15	9	28.88	3	28.80	28.85	6	1,608	0.37%
2022/11/14	14	28.84	14	28.88	28.85	0	1,586	0.00%
2022/11/11	7.2	28.66	24	28.61	28.60	-16.8	1,541	-1.09%
2022/11/10	1	28.20	35	28.20	28.30	-34	1,488	-2.28%
2022/11/09	30	28.55	74	28.59	28.30	-44	1,472	-2.99%
2022/11/08	5	27.70	0	28.00	27.85	5	1,396	0.36%
2022/11/07	3	27.60	0	0.00	27.70	3	1,428	0.21%
2022/11/04	2	27.50	0	27.30	27.60	2	1,456	0.14%
2022/11/02	4	27.38	20	27.40	27.35	-16	1,595	-1.00%
2022/11/01	4	27.23	2	27.25	27.25	2	1,641	0.12%
2022/10/31	0	0.00	3	27.05	27.10	-3	1,664	-0.18%
2022/10/28	1	26.80	5.4	26.79	26.70	-4.4	1,671	-0.26%
2022/10/25	0	0.00	4	26.75	26.55	-4	1,686	-0.24%
2022/10/21	3	26.50	0	0.00	26.45	3	1,693	0.18%
2022/10/20	2	26.45	0.2	26.60	26.50	1.8	1,697	0.11%
2022/10/19	14	26.95	0	0.00	26.75	14	1,702	0.82%
2022/10/17	1.2	26.39	0	0.00	26.40	1.2	1,723	0.07%
2022/10/13	14	26.34	1	26.20	26.25	13	1,785	0.73%
2022/10/12	0	0.00	1	26.80	26.75	-1	1,781	-0.06%
2022/10/11	10.2	26.70	0	0.00	26.70	10.2	1,805	0.56%
2022/10/07	1	27.40	0	0.00	27.45	1	1,794	0.06%
2022/10/06	1	27.30	0	0.00	27.30	1	1,797	0.06%
2022/10/05	2	27.45	2	27.35	27.40	0	1,816	0.00%
2022/10/03	0.1	26.90	2.2	26.86	26.90	-2.2	1,833	-0.12%
2022/09/30	3.1	26.81	0.1	27.00	27.00	3	1,852	0.16%
2022/09/29	0	0.00	7	27.45	27.15	-7	1,855	-0.38%
2022/09/28	13	26.35	50	26.25	26.15	-37	1,804	-2.05%
2022/09/27	12.1	26.41	0	0.00	26.60	12.1	1,797	0.67%
2022/09/26	87.1	26.91	2	26.83	26.50	85.1	1,808	4.70%
2022/09/23	10	27.40	0	0.00	27.35	10	1,795	0.56%
2022/09/22	2.1	27.31	0	0.00	27.50	2.1	1,830	0.11%
2022/09/21	25.2	27.72	0	0.00	27.65	25.2	1,839	1.37%
2022/09/19	1	27.75	1	27.80	27.75	0	1,876	0.00%
2022/09/16	1	27.95	0	0.00	27.70	1	1,895	0.05%
2022/09/13	0	0.00	2	28.25	28.25	-2	2,143	-0.09%
2022/09/12	10	28.08	1	28.20	28.10	9	2,172	0.41%
2022/09/08	0.1	27.25	11	28.26	28.10	-10.9	2,205	-0.49%
2022/09/07	20	27.10	4	27.10	27.10	16	2,160	0.74%
2022/09/05	0	0.00	2	27.70	27.75	-2	2,153	-0.09%
2022/09/01	17	27.93	3	27.95	27.80	14	2,174	0.64%
2022/08/29	11	27.81	5.1	27.85	27.90	5.9	2,146	0.27%
2022/08/26	26	28.43	0	0.00	28.40	26	2,127	1.22%
2022/08/24	0	0.00	3	28.50	28.40	-3	2,119	-0.14%
2022/08/23	2	28.60	0	0.00	28.50	2	2,137	0.09%
2022/08/22	15	28.80	1	28.85	28.75	14	2,143	0.65%
2022/08/19	0	0.00	7.6	28.75	28.90	-7.6	2,143	-0.35%
2022/08/18	0	0.00	0.4	28.50	28.70	-0.4	2,138	-0.02%
2022/08/17	0	0.00	8.4	28.74	28.55	-8.4	2,138	-0.39%
2022/08/16	0	0.00	0.2	28.85	28.75	-0.2	2,127	-0.01%
2022/08/15	1	28.90	0	0.00	28.85	1	2,152	0.05%
2022/08/12	3	28.92	0	0.00	28.90	3	2,128	0.14%
2022/08/09	4	28.99	80	28.97	29.45	-76	2,078	-3.66%
2022/08/08	1	28.30	27.1	28.76	28.70	-26.1	2,003	-1.30%
2022/08/05	12	28.28	3	28.30	28.30	9	1,993	0.45%
2022/08/04	1	27.65	0	0.00	28.00	1	2,026	0.05%
2022/08/03	0	0.00	2	28.00	27.85	-2	2,072	-0.10%
2022/08/02	0.5	28.05	10	28.00	27.95	-9.5	2,110	-0.45%
2022/08/01	2	28.18	0	0.00	28.15	2	2,126	0.09%
2022/07/29	0	28.15	0	0.00	28.15	0	2,158	0.00%
2022/07/28	10	28.13	1	28.10	28.10	9	2,189	0.41%
2022/07/27	0	0.00	6	28.03	28.05	-6	2,203	-0.27%
2022/07/26	5	28.00	1	28.10	28.00	4	2,215	0.18%
2022/07/25	5	28.05	2	28.00	28.05	3	2,244	0.13%
2022/07/22	58	28.25	15.1	28.23	28.20	42.9	2,242	1.91%
2022/07/21	11	27.85	1.3	27.90	28.05	9.7	2,251	0.43%
2022/07/20	1	27.55	0	0.00	27.20	1	2,235	0.04%
2022/07/18	4	26.99	2	27.00	27.05	2	2,256	0.09%
2022/07/15	1	26.95	0.1	27.10	27.00	0.9	2,247	0.04%
2022/07/14	0.1	26.75	0.5	27.04	27.10	-0.4	2,267	-0.02%
2022/07/13	0	0.00	20	26.93	26.80	-20	2,280	-0.88%
2022/07/12	30.2	26.47	0	0.00	26.45	30.2	2,285	1.32%
2022/07/11	0	0.00	6.1	27.25	27.00	-6.1	2,286	-0.27%
2022/07/08	0	0.00	1	27.55	27.40	-1	2,300	-0.04%
2022/07/07	0	0.00	32.1	26.90	27.40	-32.1	2,322	-1.38%
2022/07/06	1.1	26.84	3	26.88	26.75	-1.9	2,338	-0.08%
2022/07/05	0	0.00	10.1	26.90	27.15	-10.1	2,383	-0.42%
2022/07/04	2.2	26.71	0	0.00	26.75	2.2	2,417	0.09%
2022/07/01	30.2	26.99	19	27.47	26.80	11.2	2,488	0.45%
2022/06/30	17.2	27.46	15	27.48	27.45	2.2	2,556	0.09%
2022/06/29	0	0.00	100	28.11	28.10	-100	2,619	-3.82%
2022/06/28	0	0.00	110	28.40	28.35	-110	2,820	-3.90%	大賣/鉅額交易
2022/06/27	0	0.00	28.1	28.76	28.80	-28.1	2,991	-0.94%
2022/06/24	6	28.32	3	28.47	28.45	3	3,084	0.10%
2022/06/23	9	28.34	4	28.10	28.20	5	3,156	0.16%
2022/06/22	0	0.00	9.1	28.46	28.35	-9.1	3,196	-0.28%
2022/06/21	21	28.63	120	28.51	28.70	-99	3,201	-3.09%	大賣/
2022/06/20	23.3	27.40	1	27.85	27.20	22.3	3,068	0.73%
2022/06/17	4.1	27.46	6	27.83	27.90	-1.9	3,077	-0.06%
2022/06/16	31.4	28.00	10	28.30	27.65	21.4	3,073	0.69%
2022/06/15	0	0.00	20	28.15	28.10	-20	3,108	-0.64%
2022/06/14	30.2	27.62	0	0.00	27.90	30.2	3,145	0.96%
2022/06/13	25.3	27.78	0	0.00	27.90	25.3	3,175	0.80%
2022/06/10	1.1	28.20	6	28.24	28.20	-5	3,200	-0.15%
2022/06/09	11	28.00	1	27.95	28.00	10	3,220	0.31%
2022/06/08	2	28.10	6	28.14	28.10	-4	3,266	-0.12%
2022/06/07	0	0.00	5	28.05	28.00	-5	3,332	-0.15%
2022/06/06	0	28.00	0	0.00	27.85	0	3,402	0.00%
2022/06/01	4	28.21	10	28.20	28.15	-6	3,742	-0.16%
2022/05/31	9	27.99	0	0.00	28.00	9	3,798	0.24%
2022/05/30	3	27.88	5	27.90	27.85	-2	3,867	-0.05%
2022/05/27	3.1	27.60	5	27.60	27.60	-2	3,954	-0.05%
2022/05/26	21	27.54	4	27.60	27.50	17	4,251	0.40%
2022/05/25	5	27.55	5.1	27.60	27.55	-0.1	4,316	0.00%
2022/05/23	1	27.40	31.1	27.61	27.60	-30.1	4,443	-0.68%
2022/05/20	0	0.00	11.1	27.17	27.10	-11.1	4,512	-0.25%
2022/05/19	10.1	26.70	5.1	26.85	26.90	5	4,639	0.11%
2022/05/18	0	0.00	15.1	27.28	27.20	-15.1	4,660	-0.32%
2022/05/17	0	0.00	2.2	27.05	27.05	-2.2	4,720	-0.05%
2022/05/16	2	26.60	16.6	27.04	26.85	-14.6	4,764	-0.31%
2022/05/13	0.2	26.30	5	26.70	26.55	-4.8	4,848	-0.10%
2022/05/12	23.3	26.26	0	0.00	26.15	23.3	4,878	0.48%
2022/05/11	51.8	26.88	5	27.02	26.65	46.8	4,858	0.96%
2022/05/10	21.7	26.91	30.2	26.95	27.15	-8.6	4,843	-0.18%
2022/05/09	38.1	27.59	150	27.57	27.50	-111.9	4,832	-2.32%	大賣/鉅額交易
2022/05/06	33	27.86	3	27.90	27.85	30	4,838	0.62%
2022/05/05	68.5	28.15	11.1	28.28	28.25	57.4	4,840	1.19%
2022/05/04	25	28.07	14	28.10	28.00	11	4,843	0.23%
2022/05/03	0.5	27.95	0.1	28.00	27.95	0.4	4,898	0.01%
2022/04/29	21.2	27.76	0	0.00	27.75	21.2	4,951	0.43%
2022/04/28	1	27.85	21	27.90	27.80	-20	4,978	-0.40%
2022/04/27	13.6	27.52	0	0.00	27.80	13.6	5,007	0.27%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	55.4	28.05	13	27.97	27.95	42.4	5,038	0.84%
2022/04/22	0	28.65	0	0.00	28.75	0	5,051	0.00%
2022/04/21	0	28.85	0	0.00	28.80	0	5,150	0.00%
2022/04/20	1	28.70	12	28.69	28.75	-11	5,174	-0.21%
2022/04/19	1	28.40	44.2	28.38	28.35	-43.2	5,190	-0.83%
2022/04/18	16.1	28.09	1.1	28.10	28.10	15	5,247	0.29%
2022/04/15	8	28.23	10.1	28.35	28.35	-2.1	5,300	-0.04%
2022/04/14	0	0.00	10.4	28.55	28.55	-10.4	5,386	-0.19%
2022/04/13	2	28.18	2	28.30	28.20	0	5,452	0.00%
2022/04/12	1.1	28.11	0	0.00	28.25	1.1	5,478	0.02%
2022/04/11	6	28.33	4	28.34	28.20	2	5,506	0.04%
2022/04/08	18.1	28.22	8	28.21	28.20	10.1	5,630	0.18%
2022/04/07	41	28.37	4	28.36	28.25	37	5,830	0.63%
2022/04/06	16	29.02	5	28.83	28.90	11	6,006	0.18%
2022/04/01	8	29.26	15	29.37	29.35	-7	6,019	-0.12%
2022/03/31	12	29.65	31	29.70	29.55	-19	6,065	-0.31%
2022/03/30	21.4	31.87	51.3	31.86	31.75	-29.9	5,901	-0.51%
2022/03/29	16	32.04	31.1	32.05	31.85	-15.1	5,822	-0.26%
2022/03/28	31.5	32.06	63	32.13	32.05	-31.5	5,755	-0.55%
2022/03/25	7.3	32.48	11	32.67	32.40	-3.8	5,732	-0.07%
2022/03/24	4.2	32.25	26	32.40	32.50	-21.8	5,822	-0.37%
2022/03/23	3.1	32.29	13	32.31	32.30	-9.9	6,297	-0.16%
2022/03/22	2	32.20	27.1	32.04	32.20	-25.1	6,533	-0.38%
2022/03/21	4	32.04	15	32.08	32.00	-11	6,617	-0.17%
2022/03/18	7	32.05	1	32.05	31.75	6	6,829	0.09%
2022/03/17	1.6	31.98	35	32.03	32.00	-33.4	7,234	-0.46%
2022/03/16	13	31.63	15	31.58	31.80	-2	7,434	-0.03%
2022/03/15	10	31.75	5	31.70	31.75	5	7,477	0.07%
2022/03/14	1	31.85	30.1	32.02	32.05	-29.1	7,549	-0.39%
2022/03/11	11	31.77	14	31.99	31.75	-3	7,637	-0.04%
2022/03/10	24	31.82	71	31.91	31.85	-47	7,640	-0.62%
2022/03/09	27.2	31.35	3	31.45	31.45	24.2	7,658	0.32%
2022/03/08	98.1	31.34	166	31.56	31.20	-67.9	7,690	-0.88%	大賣/
2022/03/07	48	32.35	4	32.45	32.35	44	7,534	0.58%
2022/03/04	5.1	33.07	3	33.12	33.05	2.1	7,568	0.03%
2022/03/03	1	33.05	55	33.04	33.05	-54	7,699	-0.70%
2022/03/02	47	32.56	41.8	32.56	32.70	5.2	7,913	0.07%
2022/03/01	170	32.54	84.3	32.61	32.60	85.7	8,286	1.03%	大買/
2022/02/25	51	33.82	0	0.00	33.55	51	8,201	0.62%
2022/02/24	24	33.72	26	33.64	33.70	-2	8,397	-0.02%
2022/02/23	36	34.29	21	34.23	34.30	15	8,850	0.17%
2022/02/22	30	33.93	13	33.98	33.95	17	10,310	0.16%
2022/02/21	75	34.41	45	34.44	34.45	30	10,599	0.28%
2022/02/18	0	0.00	11	33.95	33.95	-11	11,073	-0.10%
2022/02/17	10	34.10	52	34.17	34.00	-42	11,685	-0.36%
2022/02/16	43	34.00	24	34.01	34.00	19	11,823	0.16%
2022/02/15	47	34.03	36.4	34.11	33.75	10.6	12,048	0.09%
2022/02/14	13	33.70	8.5	33.75	33.90	4.5	11,967	0.04%
2022/02/11	8	33.63	13	33.67	33.75	-5	11,970	-0.04%
2022/02/10	1	33.65	0.3	33.70	33.70	0.7	11,976	0.01%
2022/02/09	4	33.48	39.2	33.72	33.75	-35.2	11,960	-0.29%
2022/02/08	12	33.40	37	33.37	33.50	-25	11,952	-0.21%
2022/02/07	3	32.85	21	32.78	33.00	-18	11,982	-0.15%
2022/01/26	0	0.00	5	32.45	32.30	-5	12,069	-0.04%
2022/01/25	25.3	32.29	10	32.33	32.25	15.3	12,060	0.13%
2022/01/24	20	32.56	29	32.60	32.80	-9	12,018	-0.07%
2022/01/21	22.6	33.10	1.2	33.17	33.10	21.4	11,989	0.18%
2022/01/20	2	33.63	10	33.80	33.75	-8	11,943	-0.07%
2022/01/19	4.1	33.55	27	33.59	33.50	-22.9	11,931	-0.19%
2022/01/18	63	33.76	34	33.79	33.75	29	11,920	0.24%
2022/01/17	8	33.45	29	33.49	33.60	-21	11,862	-0.18%
2022/01/14	26	33.17	12	32.92	33.00	14	11,802	0.12%
2022/01/13	7	33.36	0.2	33.50	33.50	6.8	11,708	0.06%
2022/01/12	4	33.51	9	33.64	33.40	-5	11,669	-0.04%
2022/01/11	26	33.40	106	33.38	33.50	-80	11,629	-0.69%	大賣/
2022/01/10	23	33.53	11	33.53	33.65	12	11,562	0.10%
2022/01/07	30	34.07	92	34.37	33.80	-62	11,500	-0.54%
2022/01/06	1	34.30	8.1	34.08	34.45	-7.1	11,401	-0.06%
2022/01/05	34	34.24	6	34.50	34.20	28	11,325	0.25%
2022/01/04	9	34.51	4	34.49	34.50	5	11,295	0.04%
2022/01/03	82	34.66	11.2	34.75	34.50	70.8	11,256	0.63%
2021/12/30	45	35.01	17.4	35.19	35.20	27.6	11,091	0.25%
2021/12/29	8.2	34.74	129	34.92	34.95	-120.8	10,858	-1.11%	大賣/鉅額交易
2021/12/28	58	34.51	41.8	34.53	34.50	16.2	10,623	0.15%
2021/12/27	7	34.39	37.1	34.19	34.35	-30.1	10,562	-0.29%
2021/12/24	37	33.86	34	33.91	33.80	3	10,479	0.03%
2021/12/23	26	33.73	60	33.90	34.00	-34	10,452	-0.33%
2021/12/22	4.1	33.85	12	33.89	33.70	-7.9	10,393	-0.08%
2021/12/21	0	0.00	6	33.89	33.90	-6	10,374	-0.06%
2021/12/20	59	33.65	6.4	33.69	33.70	52.6	10,357	0.51%
2021/12/17	193.2	34.77	121.6	34.76	34.10	71.6	10,305	0.69%	大買/大賣/
2021/12/16	42.2	34.22	51	34.25	34.40	-8.8	9,813	-0.09%
2021/12/15	58	33.82	13.8	33.90	33.70	44.2	9,596	0.46%
2021/12/14	75	33.86	75	33.87	33.85	0	9,587	0.00%
2021/12/13	81.6	34.11	236.5	34.12	34.10	-154.9	9,414	-1.65%	大賣/鉅額交易
2021/12/10	16	33.37	94	33.38	33.40	-78	9,008	-0.87%
2021/12/09	50	32.75	24	32.80	32.75	26	8,775	0.30%
2021/12/08	60	32.70	4	32.70	32.70	56	8,721	0.64%
2021/12/07	31	32.75	22	32.69	32.80	9	8,643	0.10%
2021/12/06	16	32.16	3	32.35	32.30	13	8,531	0.15%
2021/12/03	4	32.20	19.9	32.21	32.20	-15.9	8,534	-0.19%
2021/12/02	44	31.78	4	31.76	31.70	40	8,484	0.47%
2021/12/01	6	32.03	2.1	31.66	32.15	3.9	8,477	0.05%
2021/11/30	2	32.25	9	32.26	32.00	-7	8,680	-0.08%
2021/11/29	5.1	31.55	27	31.61	31.70	-21.9	8,595	-0.25%
2021/11/26	44.2	32.12	28	32.02	32.00	16.2	8,421	0.19%
2021/11/25	135.2	33.23	39	32.96	32.90	96.2	8,127	1.18%	大買/
2021/11/24	17.2	33.81	25.4	33.75	34.00	-8.2	7,668	-0.11%
2021/11/23	13	34.11	9	34.03	33.90	4	7,460	0.05%
2021/11/22	168	34.24	58	34.26	34.50	110	7,209	1.53%	大買/鉅額交易
2021/11/19	444.1	34.06	508.9	34.05	34.40	-64.8	6,688	-0.97%	大買/大賣/
2021/11/18	105.1	31.89	72	31.86	32.10	33.1	5,175	0.64%	大買/
2021/11/17	30.2	32.12	156	31.83	31.75	-125.8	4,806	-2.62%	大賣/鉅額交易
2021/11/16	62.4	31.40	194.9	31.29	32.10	-132.5	4,217	-3.14%	大賣/鉅額交易
2021/11/15	61	30.06	126.4	30.02	30.10	-65.4	3,605	-1.81%	大賣/
2021/11/12	27.2	29.79	32	29.82	29.70	-4.8	3,436	-0.14%
2021/11/11	0	0.00	12	29.11	29.10	-12	3,242	-0.37%
2021/11/10	4	29.18	0.6	29.15	29.25	3.4	3,266	0.10%
2021/11/09	8.6	29.02	1	29.00	29.05	7.6	3,292	0.23%
2021/11/08	1	28.80	1	28.95	28.90	0	3,265	0.00%
2021/11/05	2	28.80	40	28.80	28.90	-38	3,284	-1.16%
2021/11/04	2	28.98	0	0.00	28.90	2	3,313	0.06%
2021/11/03	3	29.25	95.2	29.18	29.25	-92.2	3,272	-2.82%
2021/11/02	2	28.95	2.1	28.95	28.75	-0.1	3,183	0.00%
2021/11/01	2	28.83	13	28.89	28.80	-11	3,173	-0.35%
2021/10/29	9	28.54	0	0.00	28.75	9	3,165	0.28%
2021/10/28	1	28.45	10	28.60	28.60	-9	3,143	-0.29%
2021/10/26	2	28.40	0.1	28.40	28.35	1.9	3,135	0.06%
2021/10/25	2	28.20	0	0.00	28.20	2	3,120	0.06%
2021/10/22	6	28.15	10	28.15	28.20	-4	3,160	-0.13%
2021/10/20	0	0.00	2	28.25	28.25	-2	3,280	-0.06%
2021/10/19	7	28.31	0	0.00	28.30	7	3,312	0.21%
2021/10/18	0	0.00	2	28.35	28.30	-2	3,356	-0.06%
2021/10/15	0	0.00	8	28.23	28.30	-8	3,442	-0.23%
2021/10/14	2	27.95	0	0.00	27.95	2	3,521	0.06%
2021/10/13	6	28.34	6	28.00	28.00	0	3,702	0.00%
2021/10/12	0	0.00	13	28.16	28.35	-13	3,804	-0.34%
2021/10/08	0	0.00	3	28.18	28.10	-3	3,877	-0.08%
2021/10/07	4	27.99	0.1	28.05	28.00	3.9	4,040	0.10%
2021/10/06	0.2	27.70	1	27.80	27.70	-0.8	5,494	-0.02%
2021/10/05	46.3	27.71	3.1	27.84	27.75	43.2	5,994	0.72%
2021/10/04	100	27.83	0.1	28.20	27.70	99.9	5,984	1.67%
2021/10/01	38	28.21	0.1	28.30	28.05	37.9	5,963	0.64%
2021/09/30	0	0.00	0.1	28.70	28.65	-0.1	5,940	0.00%
2021/09/29	2	28.50	0.1	28.70	28.60	1.9	5,954	0.03%
2021/09/28	0	0.00	3.8	28.97	29.00	-3.8	5,947	-0.06%
2021/09/27	1	29.05	1.1	29.09	28.95	-0.1	5,926	0.00%
2021/09/24	11	28.88	18.7	29.03	29.05	-7.7	5,964	-0.13%
2021/09/23	1	28.70	0	0.00	28.70	1	5,876	0.02%
2021/09/22	2	28.25	8	28.65	28.70	-6	5,856	-0.10%
2021/09/17	5	28.81	7	28.79	28.75	-2	5,835	-0.03%
2021/09/16	4	28.60	2	28.65	28.70	2	5,753	0.03%
2021/09/15	0	0.00	0.4	28.45	28.30	-0.4	5,696	-0.01%
2021/09/13	4	28.05	1	28.15	28.10	3	5,666	0.05%
2021/09/10	6	28.13	2	28.13	28.15	4	5,659	0.07%
2021/09/09	12	28.30	0	0.00	28.30	12	5,650	0.21%
2021/09/08	21.1	28.37	5	28.41	28.30	16.1	5,646	0.28%
2021/09/07	5	28.61	8	28.90	28.70	-3	5,619	-0.05%
2021/09/06	39	28.92	139.5	28.83	28.80	-100.5	5,621	-1.79%	大賣/
2021/09/03	53	28.94	35.1	28.91	28.95	17.9	5,543	0.32%
2021/09/02	26	28.18	1	28.10	28.30	25	5,309	0.47%
2021/09/01	6	28.01	0	0.00	28.05	6	5,276	0.11%
2021/08/31	5	27.91	0	0.00	27.90	5	5,270	0.09%
2021/08/30	15	27.78	1	27.80	27.80	14	5,344	0.26%
2021/08/27	0	0.00	1	27.75	27.75	-1	5,384	-0.02%
2021/08/26	6	27.82	0	0.00	27.80	6	5,434	0.11%
2021/08/25	0	0.00	2	27.85	27.90	-2	5,458	-0.04%
2021/08/24	1	27.50	8	27.64	27.60	-7	5,518	-0.13%
2021/08/23	1	27.55	3	27.48	27.55	-2	5,549	-0.04%
2021/08/20	1	26.95	0.1	27.10	27.00	0.9	5,554	0.02%
2021/08/19	30.1	27.20	0	0.00	27.10	30.1	5,566	0.54%
2021/08/18	14.1	27.23	0	0.00	27.60	14.1	5,550	0.25%
2021/08/17	44	27.55	6	27.52	27.50	38	5,566	0.68%
2021/08/16	27	27.97	15	27.92	27.90	12	5,546	0.22%
2021/08/13	5	28.42	40	28.37	28.30	-35	5,520	-0.63%
2021/08/12	20	27.90	0	0.00	28.10	20	5,470	0.37%
2021/08/11	32	27.77	55.4	27.75	27.80	-23.4	5,515	-0.43%
2021/08/10	47.1	28.03	3.3	28.10	27.95	43.7	5,556	0.79%
2021/08/09	7	28.56	1	28.50	28.50	6	5,694	0.11%
2021/08/06	30	28.75	6.3	28.74	28.80	23.7	5,769	0.41%
2021/08/05	0	0.00	2	28.60	28.60	-2	5,867	-0.03%
2021/08/04	4	28.55	0	0.00	28.60	4	6,109	0.07%
2021/08/03	5	28.40	0	0.00	28.50	5	6,232	0.08%
2021/08/02	0	0.00	1	28.35	28.40	-1	6,269	-0.02%
2021/07/30	0	0.00	3	28.25	28.40	-3	6,310	-0.05%
2021/07/29	0	0.00	3.2	28.49	28.45	-3.2	6,372	-0.05%
2021/07/28	3.1	28.20	6	28.18	28.35	-2.9	6,441	-0.05%
2021/07/27	5	28.60	31.4	28.70	28.80	-26.4	6,594	-0.40%
2021/07/26	8	28.29	0	0.00	28.25	8	6,646	0.12%
2021/07/23	4.4	28.25	6.4	28.20	28.25	-2	7,059	-0.03%
2021/07/22	1	28.00	11.8	27.92	27.90	-10.8	7,312	-0.15%
2021/07/21	33.1	28.01	11	28.04	27.90	22.1	7,324	0.30%
2021/07/20	16	28.10	29	28.19	28.10	-13	7,314	-0.18%
2021/07/19	53	28.51	26	28.66	28.45	27	7,288	0.37%
2021/07/16	50	29.13	3.6	29.07	29.10	46.4	7,285	0.64%
2021/07/15	61	29.23	111.7	29.22	29.50	-50.7	7,344	-0.69%	大賣/
2021/07/14	33	29.43	11	29.48	29.25	22	7,416	0.30%
2021/07/13	238.3	30.80	342	30.84	29.55	-103.7	7,341	-1.41%	大買/大賣/鉅額交易
2021/07/12	75	30.23	155.9	29.39	30.45	-80.9	5,937	-1.36%	大賣/
2021/07/09	6	28.12	0	0.00	28.15	6	5,467	0.11%
2021/07/08	1	28.10	3	28.05	28.05	-2	5,561	-0.04%
2021/07/07	7.1	27.96	5	28.04	27.95	2.1	5,654	0.04%
2021/07/06	9	28.10	6.2	28.12	28.05	2.8	5,724	0.05%
2021/07/05	5	28.05	0	0.00	28.00	5	5,777	0.09%
2021/07/02	0	0.00	1	28.05	27.90	-1	5,812	-0.02%
2021/07/01	8	28.06	6.5	28.05	28.00	1.5	5,852	0.03%
2021/06/30	11.1	27.50	0	0.00	27.60	11.1	5,848	0.19%
2021/06/29	3.2	27.57	3	27.55	27.55	0.2	5,913	0.00%
2021/06/28	3.2	27.76	5	27.70	27.70	-1.8	5,966	-0.03%
2021/06/25	0	0.00	7	27.75	27.75	-7	6,021	-0.12%
2021/06/24	10	27.75	0	0.00	27.80	10	6,065	0.16%
2021/06/23	0.1	27.75	5.2	27.80	27.80	-5.1	6,143	-0.08%
2021/06/22	0	0.00	2	27.70	27.70	-2	6,248	-0.03%
2021/06/21	1.2	27.56	5	27.63	27.65	-3.8	6,351	-0.06%
2021/06/18	0.2	27.95	0	0.00	28.00	0.2	6,456	0.00%
2021/06/17	5	27.75	0	0.00	27.90	5	6,533	0.08%
2021/06/16	10	27.80	5.9	27.71	27.75	4.1	6,605	0.06%
2021/06/15	1.1	27.85	0	0.00	27.90	1.1	6,659	0.02%
2021/06/11	1	27.50	2.1	27.55	27.50	-1.1	6,697	-0.02%
2021/06/10	1	27.50	1	27.50	27.55	0	6,765	0.00%
2021/06/09	2	27.75	2	27.80	27.70	0	6,812	0.00%
2021/06/08	1	27.85	0.7	27.95	27.90	0.3	6,922	0.00%
2021/06/07	16.1	27.71	1	28.00	28.00	15.1	7,096	0.21%
2021/06/04	0	0.00	1	28.55	28.60	-1	7,217	-0.01%
2021/06/03	0	0.00	1	28.55	28.65	-1	7,636	-0.01%
2021/06/01	0	0.00	8.4	28.38	28.20	-8.4	7,645	-0.11%
2021/05/31	10	28.25	18	28.19	28.20	-8	7,625	-0.10%
2021/05/28	2	28.20	2	28.25	28.20	0	7,626	0.00%
2021/05/27	0	0.00	10.9	28.00	28.15	-10.9	7,729	-0.14%
2021/05/26	0	0.00	16	28.20	28.25	-16	7,825	-0.20%
2021/05/24	11	27.89	1	28.00	27.90	10	7,959	0.13%
2021/05/19	1.5	26.97	1	27.00	26.95	0.5	8,349	0.01%
2021/05/18	1	26.90	2	26.70	27.00	-1	8,339	-0.01%
2021/05/17	8.1	25.86	12	25.68	25.65	-3.9	8,341	-0.05%
2021/05/14	3.1	27.11	9.4	27.32	27.45	-6.3	8,180	-0.08%
2021/05/13	7	26.90	3	27.00	27.00	4	8,103	0.05%
2021/05/12	19.1	27.83	7.4	27.94	27.45	11.7	7,988	0.15%
2021/05/11	6	28.73	22	29.11	28.60	-16	7,759	-0.21%
2021/05/10	2	29.15	0.2	29.05	29.00	1.8	7,676	0.02%
2021/05/07	1	29.00	1	29.25	29.30	0	7,685	0.00%
2021/05/06	4	28.76	1.9	28.91	28.90	2.1	7,676	0.03%
2021/05/05	1	28.90	2	28.93	28.80	-1	7,625	-0.01%
2021/05/04	81	28.64	5	28.83	28.85	76	7,576	1.00%
2021/05/03	20	29.98	3	29.82	29.75	17	7,425	0.23%
2021/04/29	14	30.80	106.2	31.04	30.60	-92.2	7,303	-1.26%	大賣/
2021/04/28	0	0.00	41.4	30.14	30.30	-41.4	6,924	-0.60%
2021/04/27	0	0.00	8	29.49	29.50	-8	6,734	-0.12%
2021/04/26	2	29.40	4	29.50	29.40	-2	6,735	-0.03%
2021/04/23	5	29.28	1.2	29.40	29.35	3.8	6,707	0.06%
2021/04/22	11	29.61	17.2	30.02	29.35	-6.2	6,801	-0.09%
2021/04/21	31	29.96	37.7	29.97	30.15	-6.7	6,734	-0.10%
2021/04/20	0	0.00	26.5	29.71	29.80	-26.5	6,621	-0.40%
2021/04/19	0	0.00	19.5	29.33	29.35	-19.5	6,537	-0.30%
2021/04/16	0	0.00	4.5	29.07	29.15	-4.5	6,590	-0.07%
2021/04/15	0.1	28.70	1.4	28.80	28.85	-1.3	6,609	-0.02%
2021/04/14	14	28.81	0	0.00	28.65	14	6,617	0.21%
2021/04/13	4	29.19	15	29.19	28.90	-11	6,607	-0.17%
2021/04/12	6	29.44	10	29.60	29.30	-4	6,532	-0.06%
2021/04/09	0	0.00	13	29.31	29.45	-13	6,479	-0.20%
2021/04/08	0	0.00	7	29.20	29.20	-7	6,460	-0.11%
2021/04/07	0.5	29.00	1	29.05	29.15	-0.5	6,483	-0.01%
2021/04/06	0.5	29.00	2	29.05	29.05	-1.5	6,496	-0.02%
2021/04/01	15	29.08	10.5	29.09	29.15	4.5	6,453	0.07%
2021/03/30	3	28.58	0.6	28.70	28.70	2.4	6,349	0.04%
2021/03/29	1.4	28.66	10	28.70	28.65	-8.6	6,295	-0.14%
2021/03/26	3.1	28.65	0.5	28.60	28.60	2.6	6,283	0.04%
2021/03/25	6.4	28.68	0	0.00	28.65	6.4	6,276	0.10%
2021/03/24	5	29.30	2	29.35	29.30	3	6,234	0.05%
2021/03/23	0.4	29.15	0	0.00	29.25	0.4	6,178	0.01%
2021/03/22	0.3	28.90	0	0.00	28.95	0.3	6,122	0.01%
2021/03/19	1.4	28.95	0	0.00	29.10	1.4	6,135	0.02%
2021/03/18	5.4	29.10	3	29.10	29.05	2.4	6,113	0.04%
2021/03/17	2.8	29.02	2	29.10	29.10	0.8	6,181	0.01%
2021/03/16	1.4	29.10	6	29.18	29.15	-4.6	6,395	-0.07%
2021/03/15	3.4	28.89	1	28.85	29.10	2.4	6,548	0.04%
2021/03/12	13	28.68	17	28.63	28.95	-4	7,216	-0.06%
2021/03/11	15	28.83	6	28.80	28.80	9	7,457	0.12%
2021/03/10	18.1	28.67	9	28.72	28.80	9.1	7,347	0.12%
2021/03/09	24.6	28.34	5	28.60	28.45	19.6	7,224	0.27%
2021/03/08	4	30.45	0	0.00	30.30	4	6,814	0.06%
2021/03/05	2	30.20	7	30.24	30.30	-5	6,822	-0.07%
2021/03/04	1	30.35	0	0.00	30.40	1	6,845	0.01%
2021/03/03	2	30.50	0	0.00	30.60	2	6,834	0.03%
2021/03/02	4	30.93	8	30.94	30.60	-4	6,832	-0.06%
2021/02/26	6	30.41	1	30.40	30.95	5	6,770	0.07%
2021/02/25	2	30.55	1	30.55	30.65	1	6,746	0.01%
2021/02/24	10	30.60	16.3	30.51	30.50	-6.3	6,816	-0.09%
2021/02/23	17	30.86	14	30.89	31.00	3	6,687	0.04%
2021/02/22	5	30.07	4.2	30.19	30.25	0.8	6,367	0.01%
2021/02/19	4.5	29.79	5	29.71	29.90	-0.5	6,263	-0.01%
2021/02/18	5	29.50	0	0.00	29.65	5	6,260	0.08%
2021/02/17	4	29.38	5.2	29.44	29.40	-1.2	6,317	-0.02%
2021/02/05	0	0.00	2	29.42	29.25	-2	6,284	-0.03%
2021/02/04	4	29.20	1	29.15	29.15	3	6,286	0.05%
2021/02/03	1	29.20	0	0.00	29.30	1	6,351	0.02%
2021/02/01	1.1	28.77	0	0.00	29.00	1.1	6,387	0.02%
2021/01/29	25	29.02	0	0.00	29.10	25	6,375	0.39%
2021/01/28	2	29.28	3	29.30	29.30	-1	6,332	-0.02%
2021/01/27	0	0.00	7	29.50	29.45	-7	6,298	-0.11%
2021/01/26	0	0.00	1	29.60	29.35	-1	6,288	-0.02%
2021/01/25	5	29.45	0	0.00	29.50	5	6,277	0.08%
2021/01/22	0.1	29.20	0	0.00	29.30	0.1	6,252	0.00%
2021/01/21	7.8	29.24	0	0.00	29.20	7.8	6,236	0.13%
2021/01/20	6	29.34	2.2	29.48	29.15	3.8	6,197	0.06%
2021/01/18	1	29.50	2	29.60	29.90	-1	6,074	-0.02%
2021/01/15	13	29.91	16.8	30.17	29.85	-3.8	6,042	-0.06%
2021/01/14	0	0.00	13.2	30.06	30.05	-13.2	5,906	-0.22%
2021/01/13	0	0.00	6	29.82	29.85	-6	5,892	-0.10%
2021/01/12	8	30.04	27	29.90	29.80	-19	5,874	-0.32%
2021/01/11	1	29.85	9	30.12	30.15	-8	5,800	-0.14%
2021/01/08	3	29.28	0	0.00	29.40	3	5,671	0.05%
2021/01/07	6	29.41	3	29.47	29.40	3	5,610	0.05%
2021/01/06	27	29.68	1	29.90	29.40	26	5,588	0.47%
2021/01/05	5	29.53	6	29.52	29.60	-1	5,539	-0.02%
2021/01/04	2	29.45	0.1	29.50	29.50	1.9	5,540	0.03%
2020/12/31	0	0.00	2	29.85	29.50	-2	5,528	-0.04%
2020/12/30	0	0.00	5	29.66	29.65	-5	5,496	-0.09%
2020/12/29	3.2	29.22	0	0.00	29.30	3.2	5,419	0.06%
2020/12/28	1	29.40	2.4	29.41	29.40	-1.4	5,366	-0.03%
2020/12/25	0.9	29.30	56.1	29.27	29.30	-55.1	5,361	-1.03%
2020/12/24	1.3	29.20	0	0.00	29.20	1.3	5,336	0.02%
2020/12/23	6	29.18	2	29.08	29.15	4	5,323	0.08%
2020/12/22	3	29.10	39	29.17	29.00	-36	5,341	-0.67%
2020/12/21	5	29.10	2.4	29.07	29.20	2.6	5,356	0.05%
2020/12/18	1	29.85	2	29.48	29.40	-1	5,325	-0.02%
2020/12/17	9	29.12	1.8	29.20	29.20	7.2	5,288	0.14%
2020/12/16	0.7	29.40	24.3	29.34	29.40	-23.5	5,248	-0.45%
2020/12/15	6	29.38	1	29.30	29.25	5	5,195	0.10%
2020/12/14	2.1	29.87	0	0.00	29.80	2.1	5,096	0.04%
2020/12/11	6	29.82	17.8	29.74	29.70	-11.8	5,063	-0.23%
2020/12/10	38	30.13	1.4	30.20	30.05	36.6	4,961	0.74%
2020/12/09	10.2	31.11	181	31.15	31.15	-170.9	4,696	-3.64%	大賣/鉅額交易
2020/12/08	102	32.03	54.3	32.12	31.75	47.7	4,523	1.05%	大買/
2020/12/07	38	30.47	16.5	30.68	31.25	21.5	3,891	0.55%
2020/12/04	3	29.85	6.1	29.87	29.90	-3.1	3,535	-0.09%
2020/12/03	4	29.70	2	29.85	29.65	2	3,472	0.06%
2020/12/02	2.5	29.46	0	0.00	29.60	2.5	3,435	0.07%
2020/12/01	2	29.30	22	29.60	29.65	-20	3,423	-0.58%
2020/11/30	25	29.82	5.1	29.78	29.50	19.9	3,409	0.58%
2020/11/27	5	29.74	17	29.72	29.75	-12	3,366	-0.36%
2020/11/26	1	29.55	1	29.65	29.65	0	3,339	0.00%
2020/11/25	1	29.65	1	29.50	29.65	0	3,340	0.00%
2020/11/24	12	29.68	15	29.75	29.60	-3	3,319	-0.09%
2020/11/23	8	29.29	13	29.58	29.60	-5	3,263	-0.15%
2020/11/20	0	0.00	10	29.15	29.10	-10	3,261	-0.31%
2020/11/19	0	0.00	1.2	29.21	29.20	-1.2	3,269	-0.04%
2020/11/18	30.2	29.12	3	29.10	29.20	27.2	3,272	0.83%
2020/11/17	2	29.05	0	0.00	29.00	2	3,295	0.06%
2020/11/16	11.1	29.14	0	0.00	29.10	11.1	3,409	0.32%
2020/11/13	0	0.00	58	29.34	29.35	-58	3,388	-1.71%
2020/11/12	52.2	29.25	1	29.15	29.10	51.2	3,373	1.52%
2020/11/11	1	29.05	11	29.25	29.35	-10	3,394	-0.29%
2020/11/10	0	0.00	2	28.95	29.00	-2	3,365	-0.06%
2020/11/09	1	28.95	59.8	28.96	28.90	-58.8	3,523	-1.67%
2020/11/06	2	29.00	15	29.05	28.85	-13	3,665	-0.35%
2020/11/05	1	28.75	1	28.80	28.80	0	3,655	0.00%
2020/11/04	0	0.00	5	28.70	28.75	-5	3,661	-0.14%
2020/11/03	0.1	28.60	0	0.00	28.70	0.1	3,685	0.00%
2020/11/02	5	28.15	0	0.00	28.30	5	3,703	0.14%
2020/10/30	2	28.30	0	0.00	28.20	2	3,715	0.05%
2020/10/29	0.1	28.50	16	28.25	28.45	-15.9	3,722	-0.43%
2020/10/28	1	28.65	10	28.65	28.60	-9	3,746	-0.24%
2020/10/27	1	28.65	4.4	28.71	28.65	-3.4	3,775	-0.09%
2020/10/26	4.6	28.98	16.1	28.86	28.85	-11.5	3,792	-0.30%
2020/10/23	1	29.10	10	29.05	28.95	-9	3,837	-0.23%
2020/10/22	1	28.95	8	28.90	28.95	-7	3,904	-0.18%
2020/10/21	22	29.08	29	29.17	28.95	-7	4,020	-0.17%
2020/10/20	0	0.00	4.1	28.86	28.90	-4.1	4,113	-0.10%
2020/10/19	0.4	28.70	0	0.00	28.70	0.4	4,135	0.01%
2020/10/16	10	28.50	0.9	28.60	28.60	9.1	4,213	0.22%
2020/10/15	6	28.51	2.1	28.51	28.60	3.9	4,251	0.09%
2020/10/14	0	0.00	21	28.45	28.55	-21	4,286	-0.49%
2020/10/13	2	28.30	25	28.25	28.25	-23	4,424	-0.52%
2020/10/12	8	28.68	8.2	28.61	28.40	-0.2	4,435	-0.01%
2020/10/08	0	0.00	20	28.70	28.55	-20	4,601	-0.43%
2020/10/07	8	28.71	9	28.66	28.70	-1	4,946	-0.02%
2020/10/05	2	28.60	0	0.00	28.40	2	5,617	0.04%
2020/09/30	1	28.45	1.5	28.50	28.60	-0.5	5,762	-0.01%
2020/09/29	5	28.23	4	28.15	28.10	1	5,860	0.02%
2020/09/28	5.6	27.79	7	28.07	28.05	-1.4	6,101	-0.02%
2020/09/25	5	27.63	0	0.00	27.60	5	6,327	0.08%
2020/09/24	12	27.88	4	27.75	27.65	8	6,527	0.12%
2020/09/23	4.2	28.18	0	0.00	28.15	4.2	6,661	0.06%
2020/09/22	0	0.00	1	28.45	28.45	-1	6,755	-0.01%
2020/09/21	0	0.00	3	29.02	28.90	-3	6,889	-0.04%
2020/09/18	2	29.05	14.8	28.95	28.95	-12.8	7,011	-0.18%
2020/09/17	2	28.95	2	28.85	28.85	0	7,138	0.00%
2020/09/16	1	28.85	4	28.99	28.85	-3	7,190	-0.04%
2020/09/15	1	29.00	0	0.00	28.85	1	7,247	0.01%
2020/09/14	0	0.00	3	29.15	29.00	-3	7,430	-0.04%
2020/09/11	13.2	29.09	1	29.15	29.00	12.2	7,485	0.16%
2020/09/10	3	29.07	3	29.12	29.10	0	7,510	0.00%
2020/09/09	2.5	28.44	0.7	28.60	28.55	1.8	7,488	0.02%
2020/09/08	0	0.00	1	28.60	28.60	-1	7,595	-0.01%
2020/09/04	6	28.28	1	28.50	28.50	5	7,924	0.06%
2020/09/03	0	0.00	71.2	28.90	28.70	-71.2	8,277	-0.86%
2020/09/02	4.9	28.81	11	28.80	28.85	-6.1	8,345	-0.07%
2020/09/01	0.2	28.85	2.2	28.85	28.85	-2	8,522	-0.02%
2020/08/31	3	28.93	1	29.10	28.90	2	8,629	0.02%
2020/08/28	3	29.00	6.5	28.98	29.15	-3.5	8,671	-0.04%
2020/08/27	19	28.94	3.1	28.85	28.85	15.9	8,748	0.18%
2020/08/26	12	29.00	4	29.03	28.95	8	8,858	0.09%
2020/08/25	11	28.34	6	28.23	28.35	5	8,837	0.06%
2020/08/24	4	27.96	1.1	28.06	28.10	2.9	9,028	0.03%
2020/08/21	0.1	28.05	25.4	28.00	27.95	-25.3	9,124	-0.28%
2020/08/20	5	28.08	18	27.95	27.75	-13	9,210	-0.14%
2020/08/19	42	28.45	0	0.00	28.45	42	9,233	0.45%
2020/08/18	1.1	28.76	5	28.85	28.75	-3.9	9,372	-0.04%
2020/08/17	25.2	28.83	31.1	28.91	28.85	-5.9	9,759	-0.06%
2020/08/14	0.3	28.60	19.3	28.45	28.45	-19	10,623	-0.18%
2020/08/13	30	28.42	4	28.40	28.25	26	10,698	0.24%
2020/08/12	33	28.77	36.4	28.82	28.75	-3.4	10,562	-0.03%
2020/08/11	1	29.50	4	29.50	29.40	-3	10,458	-0.03%
2020/08/10	1	29.30	1	29.40	29.35	0	10,611	0.00%
2020/08/07	4	29.25	0	0.00	29.25	4	10,807	0.04%
2020/08/06	30	29.45	1	29.55	29.40	29	10,949	0.26%
2020/08/05	1	29.25	4	29.35	29.35	-3	11,121	-0.03%
2020/08/04	2.2	29.21	0	0.00	29.30	2.2	11,202	0.02%
2020/08/03	1	29.15	0	0.00	29.20	1	11,308	0.01%
2020/07/31	10	29.20	9.8	29.51	29.55	0.2	11,359	0.00%
2020/07/30	2	29.15	0	29.30	29.15	2	11,446	0.02%
2020/07/29	12	28.90	6.1	28.94	29.00	5.9	11,475	0.05%
2020/07/28	4	28.43	11.6	28.35	28.25	-7.6	11,504	-0.07%
2020/07/27	3	28.65	31	28.65	28.55	-28	11,547	-0.24%
2020/07/24	9	29.13	37	29.10	29.00	-28	11,509	-0.24%
2020/07/23	10	29.65	0	0.00	29.60	10	11,390	0.09%
2020/07/22	14	29.72	2	29.70	29.75	12	11,429	0.10%
2020/07/21	50.5	29.95	10	29.90	29.85	40.5	11,397	0.36%
2020/07/20	2	29.33	1	29.50	29.65	1	11,411	0.01%
2020/07/17	11	29.77	3.3	29.86	29.55	7.7	11,486	0.07%
2020/07/16	25	30.06	1.5	30.13	30.15	23.6	11,564	0.20%
2020/07/15	19	30.09	2	30.40	29.85	17	11,684	0.15%
2020/07/14	60	30.12	11	30.24	30.35	49	11,764	0.42%
2020/07/13	77.6	34.06	149.3	34.12	34.20	-71.7	11,554	-0.62%	大賣/
2020/07/10	33.1	34.06	62	33.94	33.90	-28.9	11,409	-0.25%
2020/07/09	12	33.35	5	33.70	33.55	7	11,334	0.06%
2020/07/08	11	33.35	1	33.55	33.55	10	11,280	0.09%
2020/07/07	34	33.48	10	33.48	33.35	24	11,272	0.21%
2020/07/06	18	33.91	78	33.92	33.95	-60	11,266	-0.53%
2020/07/03	25	33.03	124.4	33.09	33.30	-99.4	11,364	-0.87%	大賣/
2020/07/02	17	32.61	53	32.65	32.75	-36	11,254	-0.32%
2020/07/01	38	32.43	18	32.52	32.40	20	11,141	0.18%
2020/06/30	16.3	32.41	56.3	32.51	32.40	-40	11,075	-0.36%
2020/06/29	12.1	32.16	58	32.21	32.25	-45.9	11,012	-0.42%
2020/06/24	0	0.00	6.1	32.08	32.15	-6.1	10,937	-0.06%
2020/06/23	16	31.46	0	0.00	31.45	16	10,969	0.15%
2020/06/22	1	31.55	18	31.73	31.60	-17	11,028	-0.15%
2020/06/19	25.6	31.40	33	31.43	31.45	-7.4	11,190	-0.07%
2020/06/18	6.7	31.36	0	0.00	31.45	6.7	11,126	0.06%
2020/06/17	30	31.35	2	31.33	31.30	28	11,142	0.25%
2020/06/16	1	31.35	49.1	31.41	31.55	-48.1	11,267	-0.43%
2020/06/15	5	31.24	21	31.07	31.05	-16	11,582	-0.14%
2020/06/12	63	31.10	4	31.25	31.50	59	11,701	0.50%
2020/06/11	76	32.11	30	32.43	32.05	46	11,810	0.39%
2020/06/10	53	32.75	18.1	32.81	32.80	34.9	11,843	0.29%
2020/06/09	0	0.00	5	32.43	32.35	-5	11,888	-0.04%
2020/06/08	8	32.18	37	32.15	32.10	-29	12,160	-0.24%
2020/06/05	8.1	32.35	5.1	32.39	32.55	3	12,335	0.02%
2020/06/04	4	32.01	1.1	32.06	32.20	2.9	12,519	0.02%
2020/06/03	3	31.98	2	32.08	31.95	1	12,684	0.01%
2020/06/02	57	32.06	4	31.99	31.95	53	12,674	0.42%
2020/06/01	2	32.30	4	32.30	32.35	-2	12,701	-0.02%
2020/05/29	10.1	32.56	8	32.62	32.30	2.1	12,842	0.02%
2020/05/28	1	32.35	3	32.33	32.05	-2	13,010	-0.02%
2020/05/27	65	32.13	15	32.11	32.05	50	13,239	0.38%
2020/05/26	11	32.44	6	32.43	32.10	5	13,584	0.04%
2020/05/25	8	32.15	7	32.39	32.35	1	13,635	0.01%
2020/05/22	114.3	32.74	21	32.71	32.40	93.3	13,734	0.68%	大買/
2020/05/21	99	32.64	82.4	32.82	33.30	16.6	13,906	0.12%
2020/05/20	9	30.63	9	30.44	30.70	0	13,366	0.00%
2020/05/19	6	30.10	0	0.00	30.10	6	14,171	0.04%
2020/05/18	3	29.78	37	29.75	29.75	-34	14,846	-0.23%
2020/05/15	2	29.65	9	29.71	29.75	-7	15,551	-0.05%
2020/05/14	13	30.27	16	30.55	30.10	-3	15,703	-0.02%
2020/05/13	109	30.93	2	30.85	31.00	107	15,635	0.68%	大買/鉅額交易
2020/05/12	9	31.00	22	30.97	31.35	-13	15,550	-0.08%
2020/05/11	42	30.79	2	30.80	30.80	40	15,487	0.26%
2020/05/08	0	0.00	4	30.69	30.50	-4	15,395	-0.03%
2020/05/07	14	30.72	6	30.78	30.80	8	15,297	0.05%
2020/05/06	5	30.70	7	30.74	30.50	-2	15,231	-0.01%
2020/05/05	0	0.00	5	30.30	30.25	-5	15,125	-0.03%
2020/05/04	10	30.10	0	0.00	30.15	10	15,101	0.07%
2020/04/30	85	30.84	20	30.65	30.60	65	15,050	0.43%
2020/04/29	0	0.00	7	30.46	30.50	-7	15,013	-0.05%
2020/04/28	3	30.35	1	30.60	30.35	2	14,991	0.01%
2020/04/27	17	30.12	11	30.15	30.25	6	15,081	0.04%
2020/04/24	6	29.33	4	29.53	29.40	2	15,045	0.01%
2020/04/23	10	29.60	9	29.72	29.60	1	15,106	0.01%
2020/04/22	4	28.95	43	29.36	29.50	-39	15,092	-0.26%
2020/04/21	41	29.88	34	29.64	29.40	7	15,059	0.05%
2020/04/20	16	30.45	0	0.00	30.35	16	14,935	0.11%
2020/04/17	16	31.09	32	31.27	30.85	-16	14,813	-0.11%
2020/04/16	0	0.00	20.1	31.12	31.40	-20.1	14,601	-0.14%
2020/04/15	80	31.10	8	31.24	31.20	72	14,441	0.50%
2020/04/14	33	30.38	51	30.30	30.80	-18	14,234	-0.13%
2020/04/13	1	29.35	9	29.48	29.35	-8	14,016	-0.06%
2020/04/10	11	29.05	15	29.13	29.15	-4	13,957	-0.03%
2020/04/09	74	29.26	72	29.47	29.05	2	13,866	0.01%
2020/04/08	52	28.55	51	28.40	29.10	1	13,659	0.01%
2020/04/07	15	27.67	11	27.69	27.55	4	13,336	0.03%
2020/04/06	22	27.25	7	27.20	27.30	15	13,221	0.11%
2020/04/01	3	27.08	2	27.20	27.25	1	13,146	0.01%
2020/03/31	14	27.45	12	27.19	27.15	2	13,076	0.02%
2020/03/30	21	26.42	4	26.53	26.95	17	12,986	0.13%
2020/03/27	38.3	27.55	11	27.16	26.85	27.3	12,952	0.21%
2020/03/26	5	26.60	6.1	26.27	26.85	-1.1	12,801	-0.01%
2020/03/25	15	26.96	23	27.15	26.45	-8	12,784	-0.06%
2020/03/24	9	25.67	8	25.76	25.80	1	12,601	0.01%
2020/03/23	5.1	23.89	6	24.06	24.10	-0.9	12,552	-0.01%
2020/03/20	16	25.13	24	24.94	25.10	-8	12,500	-0.06%
2020/03/19	64.3	23.77	6.8	24.21	23.40	57.5	12,332	0.47%
2020/03/18	25	26.78	15	26.85	26.00	10	11,994	0.08%
2020/03/17	11.8	27.50	6	27.14	26.80	5.8	11,782	0.05%
2020/03/16	11.3	28.08	12	28.75	27.75	-0.8	11,545	-0.01%
2020/03/13	52	27.92	34	27.95	28.95	18	11,507	0.16%
2020/03/12	295.1	30.17	276	29.83	30.05	19.1	11,085	0.17%	大買/大賣/
2020/03/11	25	32.20	37	32.08	31.60	-12	10,744	-0.11%
2020/03/10	60	32.80	49	33.12	33.35	11	10,395	0.11%
2020/03/09	29	33.05	11	33.08	32.70	18	10,107	0.18%
2020/03/06	34	34.12	7.5	33.99	34.10	26.5	9,880	0.27%
2020/03/05	34	34.26	12	34.24	34.25	22	9,839	0.22%
2020/03/04	15	33.71	8	34.05	33.70	7	9,695	0.07%
2020/03/03	15	34.85	2	34.83	34.50	13	9,468	0.14%
2020/03/02	10	33.70	80	33.39	34.25	-70	9,098	-0.77%
2020/02/27	47.1	34.59	90	34.77	34.05	-42.9	8,789	-0.49%
2020/02/26	11.1	34.70	14	34.79	34.75	-2.9	8,378	-0.03%
2020/02/25	8	34.65	25	34.69	34.55	-17	8,182	-0.21%
2020/02/24	106	34.99	178.9	34.95	35.10	-72.9	7,914	-0.92%	大買/大賣/
2020/02/21	43	34.50	9	34.39	34.20	34	7,428	0.46%
2020/02/20	245	34.42	81.3	34.59	34.40	163.8	7,200	2.27%	大買/鉅額交易
2020/02/19	261.5	32.58	249.4	32.73	33.50	12.1	6,467	0.19%	大買/大賣/
2020/02/18	44	31.76	47	31.83	31.60	-3	5,842	-0.05%
2020/02/17	4	30.39	36.6	30.54	30.50	-32.6	5,350	-0.61%
2020/02/14	8	29.81	4	29.85	29.70	4	5,272	0.08%
2020/02/13	2	29.50	0	0.00	29.35	2	5,375	0.04%
2020/02/12	1	29.50	22	29.45	29.45	-21	5,428	-0.39%
2020/02/11	3	28.65	0	0.00	28.70	3	5,418	0.06%
2020/02/10	0	0.00	2	28.48	28.65	-2	5,423	-0.04%
2020/02/07	11	28.61	0	0.00	28.60	11	5,403	0.20%
2020/02/05	1	28.70	6	28.60	28.50	-5	5,408	-0.09%
2020/02/04	0.2	28.55	0	0.00	28.50	0.2	5,368	0.00%
2020/02/03	1.1	28.04	3	28.17	28.40	-1.9	5,355	-0.04%
2020/01/31	0	0.00	2	28.85	29.00	-2	5,286	-0.04%
2020/01/30	4.6	28.77	1	28.50	28.95	3.6	5,300	0.07%
2020/01/20	3	30.43	3	30.45	30.35	0	5,211	0.00%
2020/01/17	4	30.68	5.1	30.36	30.40	-1.1	5,432	-0.02%
2020/01/16	1	29.95	3	29.97	29.95	-2	5,315	-0.04%
2020/01/15	1	29.85	0	0.00	29.85	1	5,260	0.02%
2020/01/14	11.2	29.65	59	29.63	29.70	-47.8	5,180	-0.92%
2020/01/13	0	0.00	2.4	29.18	29.20	-2.4	5,078	-0.05%
2020/01/10	1	28.70	61	28.90	29.00	-60	5,041	-1.19%
2020/01/09	1	28.50	1	28.45	28.30	0	4,987	0.00%
2020/01/08	11	28.15	0	0.00	28.15	11	5,030	0.22%
2020/01/07	0	0.00	2	28.50	28.55	-2	5,001	-0.04%
2020/01/06	33	28.56	2	28.60	28.60	31	4,970	0.62%
2020/01/03	1	29.00	0	0.00	28.95	1	4,950	0.02%
2019/12/31	2	29.03	0	0.00	29.00	2	4,892	0.04%
2019/12/30	0	0.00	2	29.10	29.10	-2	4,877	-0.04%
2019/12/27	6	28.99	2.6	28.94	29.00	3.4	4,888	0.07%
2019/12/25	0	0.00	4	29.00	29.00	-4	4,894	-0.08%
2019/12/19	9	29.19	0	0.00	29.20	9	4,929	0.18%
2019/12/18	13	29.06	6	29.18	29.20	7	4,875	0.14%
2019/12/17	0	0.00	1	28.85	28.80	-1	4,772	-0.02%
2019/12/16	0	0.00	3	28.75	28.75	-3	4,736	-0.06%
2019/12/13	2	28.45	11	28.69	28.65	-9	4,720	-0.19%
2019/12/12	1	28.60	5	28.65	28.70	-4	4,641	-0.09%
2019/12/11	4.1	28.63	0	0.00	28.70	4.1	4,646	0.09%
2019/12/10	60	28.79	1	29.25	28.80	59	4,624	1.28%
2019/12/09	2	28.40	0	0.00	28.35	2	4,434	0.05%
2019/12/06	0.4	28.35	11	28.46	28.45	-10.6	4,445	-0.24%
2019/12/04	2	27.75	0	0.00	27.90	2	4,382	0.05%
2019/12/03	1.1	27.82	1	27.90	28.00	0.1	4,371	0.00%
2019/12/02	16	27.93	33	28.03	28.00	-17	4,352	-0.39%
2019/11/29	0	0.00	2	28.30	28.35	-2	4,290	-0.05%
2019/11/28	10	28.47	1	28.50	28.40	9	4,253	0.21%
2019/11/27	2	28.40	1	28.45	28.45	1	4,251	0.02%
2019/11/26	32	28.35	0	0.00	28.50	32	4,267	0.75%
2019/11/25	4	28.40	4	28.39	28.50	0	4,288	0.00%
2019/11/22	0	0.00	30	28.75	28.70	-30	4,306	-0.70%
2019/11/21	14	28.71	10	28.71	28.75	4	4,296	0.09%
2019/11/20	6	28.88	42	28.80	28.90	-36	4,255	-0.85%
2019/11/19	12	29.43	1	29.50	29.30	11	4,174	0.26%
2019/11/18	1	29.30	5	29.18	29.30	-4	4,043	-0.10%
2019/11/15	16	28.83	2	28.63	28.60	14	3,849	0.36%
2019/11/14	30.2	28.62	6	28.68	28.70	24.2	3,743	0.65%
2019/11/13	5	28.87	132	28.88	28.90	-127	3,464	-3.67%	大賣/鉅額交易
2019/11/12	142	28.35	4.5	28.34	28.50	137.5	3,212	4.28%	大買/鉅額交易
2019/11/11	20	27.78	31.9	27.99	27.75	-11.9	2,970	-0.40%
2019/11/08	30	27.53	12	27.56	27.50	18	2,837	0.63%
2019/11/07	1.5	26.97	10	26.95	26.90	-8.5	2,700	-0.32%
2019/11/06	0	0.00	2	26.90	26.90	-2	2,670	-0.07%
2019/11/05	1	27.05	2	27.00	26.95	-1	2,653	-0.04%
2019/11/04	1	26.75	0	0.00	26.75	1	2,631	0.04%
2019/11/01	2	26.70	0	0.00	26.75	2	2,631	0.08%
2019/10/31	0.5	26.80	2	26.73	26.80	-1.5	2,662	-0.06%
2019/10/30	0.4	26.80	9	26.71	26.80	-8.7	2,644	-0.33%
2019/10/29	8	26.57	1	26.55	26.60	7	2,615	0.27%
2019/10/28	3	27.00	0	0.00	26.90	3	2,532	0.12%
2019/10/25	49.6	26.90	16	26.64	27.10	33.6	2,462	1.36%
2019/10/23	10	25.80	0	0.00	25.75	10	2,196	0.46%
2019/10/21	1.4	25.76	0	0.00	25.75	1.4	2,177	0.06%
2019/10/16	2	25.58	2	25.50	25.70	0	2,100	0.00%
2019/10/15	5	25.82	0	0.00	25.90	5	2,048	0.24%
2019/10/14	0	0.00	0.1	26.00	25.90	-0.1	2,046	0.00%
2019/10/09	11	25.73	2	26.05	25.70	9	2,060	0.44%
2019/10/07	5	25.96	0	0.00	26.00	5	2,040	0.25%
2019/10/03	1	25.55	1	25.65	25.95	0	2,061	0.00%
2019/10/02	1	25.95	0	0.00	26.00	1	2,027	0.05%
2019/10/01	7	26.02	1	26.00	26.10	6	2,010	0.30%
2019/09/27	0	0.00	1.2	26.29	26.15	-1.2	1,979	-0.06%
2019/09/26	6	26.40	1	26.25	26.25	5	1,941	0.26%
2019/09/25	13.4	25.99	1	25.95	26.00	12.4	1,854	0.67%
2019/09/24	2	26.48	2	26.55	26.45	0	1,789	0.00%
2019/09/18	1	26.05	0.1	26.40	26.25	0.9	1,772	0.05%
2019/09/12	4	26.49	0	0.00	26.50	4	1,713	0.23%
2019/09/11	1	26.40	0	0.00	26.50	1	1,693	0.06%
2019/09/10	14	26.60	0	0.00	26.60	14	1,677	0.83%
2019/09/09	1	27.45	0	0.00	27.30	1	1,641	0.06%
2019/09/06	12	27.56	0	0.00	27.55	12	1,642	0.73%
2019/09/05	1	27.55	0	0.00	27.55	1	1,645	0.06%
2019/09/03	0	0.00	5	27.70	27.65	-5	1,670	-0.30%
2019/09/02	1	27.65	0	0.00	27.65	1	1,667	0.06%
2019/08/30	3	27.48	4	27.55	27.60	-1	1,658	-0.06%
2019/08/29	15	27.00	1	27.20	27.30	14	1,637	0.85%
2019/08/28	16	26.50	1	26.70	26.65	15	1,599	0.94%
2019/08/27	0	0.00	4	31.55	31.55	-4	1,530	-0.26%
2019/08/22	0	0.00	2	31.75	31.75	-2	1,449	-0.14%
2019/08/21	1	31.95	0	0.00	31.90	1	1,443	0.07%
2019/08/20	0	0.00	3	31.90	31.85	-3	1,423	-0.21%
2019/08/14	0	0.00	1	31.85	31.65	-1	1,404	-0.07%
2019/08/13	1	31.15	0.2	31.50	31.40	0.8	1,394	0.06%
2019/08/06	0	0.00	0.1	31.00	31.00	-0.1	1,433	-0.01%
2019/08/05	1	31.10	0	0.00	31.20	1	1,450	0.07%
2019/08/02	1	31.55	0	0.00	31.90	1	1,517	0.07%
2019/07/30	0	0.00	4	32.40	32.35	-4	1,494	-0.27%
2019/07/29	0	0.00	2	32.30	32.35	-2	1,508	-0.13%
2019/07/24	4	31.90	0	0.00	31.85	4	1,488	0.27%
2019/07/23	1	31.65	1	31.80	31.75	0	1,507	0.00%
2019/07/19	2	31.95	2	32.15	31.95	0	1,495	0.00%
2019/07/15	0	0.00	2	32.40	32.45	-2	1,471	-0.14%
2019/07/12	0	0.00	1	32.15	32.15	-1	1,465	-0.07%
2019/07/11	1	31.95	1	32.00	32.00	0	1,460	0.00%
2019/07/09	1	31.50	0	0.00	31.35	1	1,427	0.07%
2019/07/04	2	31.35	0	0.00	31.30	2	1,478	0.14%
2019/07/02	5	31.19	0.3	31.20	31.20	4.7	1,538	0.31%
2019/06/25	5	30.82	4	30.95	30.95	1	1,562	0.06%
2019/06/21	0	0.00	1	30.20	30.30	-1	1,551	-0.06%
2019/06/20	1	30.10	0	0.00	30.10	1	1,559	0.06%
2019/06/19	0.1	29.65	0	0.00	29.70	0.1	1,558	0.01%
2019/06/14	1	29.55	0	0.00	29.50	1	1,590	0.06%
2019/06/12	1	29.55	9.2	29.59	29.55	-8.2	1,794	-0.46%
2019/06/11	3	29.80	0	0.00	29.75	3	1,813	0.17%
2019/06/10	6	29.30	1	29.35	29.45	5	1,809	0.28%
2019/06/04	1	29.20	0	0.00	29.15	1	1,916	0.05%
2019/05/23	0	0.00	6	29.27	29.35	-6	2,347	-0.25%
2019/05/15	0	0.00	1	29.70	30.00	-1	2,391	-0.04%
2019/05/14	1	28.85	0	0.00	29.65	1	2,385	0.04%
2019/05/13	2	29.15	5	29.36	29.35	-3	2,394	-0.13%
2019/05/10	7	30.56	14.9	30.53	30.10	-7.9	2,400	-0.33%
2019/05/09	4	31.55	0	0.00	31.50	4	2,317	0.17%
2019/05/08	0	0.00	3	31.65	31.70	-3	2,317	-0.13%
2019/05/02	0	0.00	2	32.25	32.35	-2	2,329	-0.09%
2019/04/29	0	0.00	14.7	32.00	31.95	-14.7	2,323	-0.63%
2019/04/26	1.1	31.70	0	0.00	31.70	1.1	2,307	0.05%
2019/04/24	0.2	31.60	0	0.00	31.60	0.2	2,334	0.01%
2019/04/23	0	0.00	1	31.65	31.65	-1	2,340	-0.04%
2019/04/22	0	0.00	1	31.45	31.45	-1	2,363	-0.04%
2019/04/19	1.3	31.35	0	0.00	31.35	1.3	2,373	0.06%
2019/04/18	4	31.46	0	0.00	31.25	4	2,379	0.17%
2019/04/17	0	0.00	0.3	31.80	31.85	-0.3	2,375	-0.01%
2019/04/16	2	31.68	0	0.00	31.70	2	2,359	0.08%
2019/04/15	0	0.00	1	31.70	31.60	-1	2,356	-0.04%
2019/04/12	13	31.59	1	31.40	31.40	12	2,356	0.51%
2019/04/11	1	31.95	1	31.95	32.00	0	2,324	0.00%
2019/04/10	3	32.12	4	32.16	32.05	-1	2,315	-0.04%
2019/04/09	2	32.65	10	32.50	32.50	-8	2,297	-0.35%
2019/04/08	0	0.00	2	32.30	32.50	-2	2,306	-0.09%
2019/04/03	10	31.80	21	31.85	31.90	-11	2,289	-0.48%
2019/04/02	1	31.80	0	0.00	31.70	1	2,369	0.04%
2019/04/01	0	0.00	12	31.51	31.65	-12	2,436	-0.49%
2019/03/29	3	31.58	5	31.65	31.55	-2	2,455	-0.08%
2019/03/28	0	0.00	7	31.46	31.60	-7	2,611	-0.27%
2019/03/26	2	31.50	5	31.55	31.60	-3	2,669	-0.11%
2019/03/25	1	31.30	0	0.00	31.40	1	2,688	0.04%
2019/03/22	22	31.61	2	31.55	31.60	20	2,692	0.74%
2019/03/21	0.4	31.50	1.3	31.50	31.50	-0.9	2,683	-0.03%
2019/03/18	10	31.14	1	31.40	31.30	9	2,621	0.34%
2019/03/15	3	30.92	3	30.35	31.05	0	2,591	0.00%
2019/03/14	6	30.92	0	0.00	30.85	6	2,394	0.25%
2019/03/13	13	30.95	0	0.00	30.85	13	2,370	0.55%
2019/03/12	0	0.00	11	30.86	30.80	-11	2,340	-0.47%
2019/03/11	3	31.07	0	0.00	31.05	3	2,288	0.13%
2019/03/08	6	31.00	0	0.00	31.15	6	2,259	0.27%
2019/03/07	9	31.29	5	31.52	31.05	4	2,233	0.18%
2019/03/06	6	31.87	0.4	31.75	31.80	5.6	2,191	0.25%
2019/03/05	16	31.96	0	0.00	32.05	16	2,155	0.74%
2019/03/04	6.4	31.26	13	31.24	31.90	-6.7	2,056	-0.32%
2019/02/27	5	29.90	9	30.15	29.90	-4	1,847	-0.22%
2019/02/26	0	0.00	2.2	29.11	29.15	-2.2	1,743	-0.13%
2019/02/25	0	0.00	1	28.60	28.60	-1	1,706	-0.06%
2019/02/21	0	28.55	0	0.00	28.60	0	1,692	0.00%
2019/02/20	0	0.00	2	28.58	28.60	-2	1,673	-0.12%
2019/02/18	0	28.20	0	0.00	28.20	0	1,643	0.00%
2019/02/14	0	0.00	1	28.45	28.30	-1	1,639	-0.06%
2019/02/11	2	27.60	5	28.08	28.35	-3	1,577	-0.19%
2019/01/29	0	0.00	1	27.45	27.65	-1	1,517	-0.07%
2019/01/28	0	0.00	1	27.55	27.60	-1	1,526	-0.07%
2019/01/25	2	26.85	24	27.49	27.50	-22	1,526	-1.44%
2019/01/21	4.2	26.93	5	27.05	26.55	-0.8	1,478	-0.05%
2019/01/18	5	26.85	0	0.00	27.00	5	1,468	0.34%
2019/01/17	1	26.70	2.5	26.69	26.75	-1.5	1,470	-0.10%
2019/01/15	4	26.15	1	26.10	26.20	3	1,463	0.20%
2019/01/14	0	0.00	9	26.08	26.05	-9	1,488	-0.60%
2019/01/11	0	0.00	0.1	25.60	25.70	-0.1	1,476	-0.01%
2019/01/10	1	25.55	0	0.00	25.55	1	1,492	0.07%
2019/01/09	0	0.00	3.5	24.96	25.30	-3.5	1,488	-0.23%
2019/01/07	4	24.60	0	0.00	24.70	4	1,487	0.27%
2019/01/04	2	24.20	0	0.00	24.25	2	1,504	0.13%
2019/01/03	2	24.25	0.6	24.50	24.35	1.4	1,560	0.09%
2019/01/02	0	0.00	1	24.25	24.35	-1	1,568	-0.06%
2018/12/27	1	24.70	1	24.55	24.55	0	1,593	0.00%
2018/12/26	1	23.95	2	24.10	24.00	-1	1,597	-0.06%
2018/12/25	5	23.46	0	0.00	23.40	5	1,630	0.31%
2018/12/24	1	24.05	0	0.00	24.05	1	1,552	0.06%
2018/12/22	0	0.00	1	24.80	24.70	-1	1,474	-0.07%
2018/12/21	6	24.06	0	0.00	23.85	6	1,450	0.41%
2018/12/20	1	25.25	0	0.00	24.90	1	1,287	0.08%
2018/12/19	1	25.55	0	0.00	25.55	1	1,245	0.08%
2018/12/18	5	26.00	0	0.00	26.10	5	1,210	0.41%
2018/12/17	11	26.20	1	26.50	26.00	10	1,190	0.84%
2018/12/14	5	26.86	0	0.00	26.75	5	1,175	0.43%
2018/12/13	1	27.20	0	0.00	27.30	1	1,167	0.09%
2018/12/11	0	0.00	1	27.25	27.25	-1	1,177	-0.08%
2018/12/10	1	26.85	0	0.00	26.85	1	1,191	0.08%
2018/12/06	6	27.35	5	27.40	27.15	1	1,237	0.08%
2018/12/05	1	27.75	5	28.10	27.95	-4	1,251	-0.32%
2018/12/04	6	28.28	0	0.00	28.25	6	1,284	0.47%
2018/12/03	0	0.00	1	28.60	28.55	-1	1,324	-0.08%
2018/11/29	2	28.53	0	0.00	28.30	2	1,432	0.14%
2018/11/28	4	27.65	0	0.00	28.00	4	1,509	0.26%
2018/11/26	0	0.00	1	27.45	27.35	-1	1,599	-0.06%
2018/11/20	0.9	27.30	0	0.00	27.30	0.9	1,734	0.05%
2018/11/19	3.9	27.36	0	0.00	27.40	3.9	1,739	0.22%
2018/11/16	7.9	27.23	0	0.00	27.35	7.9	1,751	0.45%
2018/11/15	0	0.00	1	27.35	27.20	-1	1,766	-0.06%
2018/11/07	10	26.34	0	0.00	26.25	10	1,768	0.57%
2018/11/06	0	0.00	10	26.23	26.40	-10	1,786	-0.56%
2018/11/01	4	25.10	0	0.00	25.00	4	1,764	0.23%
2018/10/31	6	24.98	0	0.00	25.10	6	1,784	0.34%
2018/10/29	1	24.65	0	0.00	24.65	1	1,776	0.06%
2018/10/25	1	24.70	0.1	24.75	24.70	0.9	1,765	0.05%
2018/10/23	0	0.00	0	24.80	24.70	0	1,760	0.00%
2018/10/22	0	0.00	0.1	24.65	24.45	-0.1	1,743	-0.01%
2018/10/19	1	24.85	0	0.00	24.90	1	1,715	0.06%
2018/10/18	0	0.00	0.7	25.30	25.15	-0.7	1,711	-0.04%
2018/10/15	0	0.00	1.6	26.10	26.35	-1.6	1,690	-0.09%
2018/10/12	0	0.00	2	26.15	26.25	-2	1,737	-0.12%
2018/10/11	0	25.75	33	25.58	25.75	-33	1,734	-1.90%
2018/10/04	1	26.45	0	0.00	26.65	1	1,621	0.06%
2018/10/03	4	27.00	0	0.00	26.90	4	1,594	0.25%
2018/09/27	0	0.00	2	28.35	28.45	-2	1,494	-0.13%
2018/09/21	0	0.00	0.1	28.55	28.55	-0.1	1,488	-0.01%
2018/09/19	1	28.45	0	0.00	28.45	1	1,491	0.07%
2018/09/10	1	28.70	0	0.00	28.65	1	1,465	0.07%
2018/09/07	3	29.15	0	0.00	29.45	3	1,456	0.21%
2018/09/06	3	29.87	0	0.00	29.85	3	1,415	0.21%
2018/09/05	10	29.70	1	29.75	29.75	9	1,391	0.65%
2018/09/04	1	35.50	3	35.53	35.40	-2	1,298	-0.15%
2018/08/31	2	35.20	10	35.35	35.50	-8	1,183	-0.68%
2018/08/29	0	0.00	2	35.20	35.30	-2	1,166	-0.17%
2018/08/28	0.1	35.00	0	0.00	35.00	0.1	1,150	0.01%
2018/08/27	0.1	34.75	0	0.00	34.80	0.1	1,137	0.01%
2018/08/23	0	0.00	1	34.35	34.35	-1	1,120	-0.09%
2018/08/21	0	0.00	0.7	34.05	34.10	-0.7	1,119	-0.06%
2018/08/17	2	34.00	11.3	33.96	34.00	-9.3	1,146	-0.81%
2018/08/13	0	0.00	18	33.88	33.70	-18	1,160	-1.55%
2018/08/10	0	0.00	48	33.72	33.80	-48	1,149	-4.17%
2018/08/08	0	0.00	3	34.30	34.10	-3	1,155	-0.26%
2018/08/07	12	34.04	1	34.10	34.10	11	1,152	0.95%
2018/08/03	3	33.60	1	33.70	33.80	2	1,187	0.17%
2018/07/24	10	33.90	2	33.80	34.00	8	1,207	0.66%
2018/07/20	0	0.00	1	33.95	33.80	-1	1,210	-0.08%
2018/07/19	0	0.00	5.4	33.70	33.85	-5.4	1,219	-0.44%
2018/07/18	0	0.00	11	33.35	33.35	-11	1,189	-0.93%
2018/07/16	0	0.00	3	33.05	32.95	-3	1,174	-0.26%
2018/07/11	1	32.35	0	0.00	32.50	1	1,206	0.08%
2018/07/10	0	0.00	3	32.87	32.60	-3	1,209	-0.25%
2018/07/09	0	0.00	2	32.85	32.85	-2	1,217	-0.16%
2018/07/06	1	32.80	4	32.81	32.85	-3	1,241	-0.24%
2018/07/02	0	0.00	161	33.03	33.00	-161	1,264	-12.73%	大賣/鉅額交易
2018/06/27	0	0.00	0.6	32.80	32.95	-0.6	1,278	-0.05%
2018/06/22	0	0.00	4	32.75	32.95	-4	1,308	-0.31%
2018/06/14	0	0.00	2.1	33.00	33.00	-2.1	1,360	-0.15%
2018/06/13	0	0.00	10	32.95	32.95	-10	1,375	-0.73%
2018/06/11	0	0.00	57	33.08	32.95	-57	1,530	-3.72%
2018/06/07	2	33.78	1	33.80	33.70	1	1,525	0.07%
2018/06/06	0	0.00	100	33.63	33.60	-100	1,536	-6.51%
2018/06/05	0	0.00	1	33.35	33.45	-1	1,516	-0.07%
2018/06/04	0	0.00	0.2	33.15	33.20	-0.2	1,500	-0.01%
2018/06/01	1	32.85	0	0.00	32.75	1	1,479	0.07%
2018/05/28	304	33.18	0	0.00	33.05	304	1,481	20.52%	大買/鉅額交易
2018/05/25	110	32.79	0.1	32.80	32.95	109.9	1,469	7.48%	大買/鉅額交易
2018/05/24	1	32.75	1	32.85	32.80	0	1,467	0.00%
2018/05/23	0	0.00	15	32.77	32.75	-15	1,473	-1.02%
2018/05/22	1	32.65	0	0.00	32.80	1	1,480	0.07%
2018/05/21	5	32.74	0	0.00	32.90	5	1,485	0.34%
2018/05/18	1	32.60	0	0.00	32.70	1	1,498	0.07%
2018/05/17	0	0.00	11	32.65	32.55	-11	1,515	-0.73%
2018/05/16	21	32.50	0	0.00	32.50	21	1,529	1.37%
2018/05/14	5	32.15	0	0.00	32.10	5	1,625	0.31%
2018/05/10	0	0.00	3	31.52	32.10	-3	1,624	-0.18%
2018/05/08	3	31.77	1	31.70	31.95	2	1,636	0.12%
2018/05/07	3	31.65	0	0.00	31.70	3	1,629	0.18%
2018/05/04	4	31.61	1	31.60	31.70	3	1,636	0.18%
2018/05/02	2	31.90	0	0.00	32.00	2	1,650	0.12%
2018/04/30	1	32.15	1	32.15	32.15	0	1,645	0.00%
2018/04/26	22	32.05	0.2	31.80	31.80	21.8	1,703	1.28%
2018/04/25	2	32.10	1	32.10	32.10	1	1,766	0.06%
2018/04/24	0	0.00	1	32.55	32.55	-1	1,786	-0.06%
2018/04/23	6	33.29	17.1	33.15	33.40	-11.1	1,805	-0.62%
2018/04/20	0	0.00	1.1	33.50	33.55	-1.1	1,838	-0.06%
2018/04/18	0	0.00	1	33.50	33.50	-1	1,880	-0.05%
2018/04/16	1	33.30	0	0.00	33.50	1	2,011	0.05%
2018/04/13	3	33.55	0	0.00	33.50	3	2,012	0.15%
2018/04/12	1	33.30	0	0.00	33.40	1	2,019	0.05%
2018/04/10	1	33.60	10	33.62	33.75	-9	1,996	-0.45%
2018/04/09	0.5	33.75	0	0.00	33.85	0.5	1,997	0.02%
2018/04/03	1	33.40	0	0.00	33.65	1	2,015	0.05%
2018/04/02	9	33.93	1	33.95	33.80	8	2,024	0.40%
2018/03/31	1	33.85	3.2	33.96	34.20	-2.2	2,025	-0.11%
2018/03/30	3	33.78	1	33.85	33.90	2	2,027	0.10%
2018/03/29	27	33.61	3	33.63	33.65	24	2,021	1.19%
2018/03/28	0	0.00	0.1	33.50	33.50	-0.1	2,027	0.00%
2018/03/27	2	33.45	2	33.45	33.45	0	2,024	0.00%
2018/03/26	52	32.96	1	32.95	32.90	51	1,997	2.55%
2018/03/23	2	31.70	0	0.00	31.70	2	1,930	0.10%
2018/03/22	2	32.28	0	0.00	32.35	2	1,974	0.10%
2018/03/21	2	32.60	0	0.00	32.60	2	2,052	0.10%
2018/03/19	60	33.34	0	0.00	33.30	60	2,302	2.61%
2018/03/16	1	32.75	1	32.95	33.80	0	2,363	0.00%
2018/03/15	0	0.00	1	33.20	33.00	-1	2,233	-0.04%
2018/03/13	0	33.05	3	33.22	33.20	-3	2,254	-0.13%
2018/03/12	0	0.00	10	33.20	33.30	-10	2,246	-0.45%
2018/03/05	2	32.10	0	0.00	32.10	2	2,413	0.08%
2018/03/01	1	32.90	0	0.00	32.90	1	2,476	0.04%
2018/02/27	0	0.00	15	32.45	32.45	-15	2,466	-0.61%
2018/02/26	0	0.00	1	31.85	31.85	-1	2,484	-0.04%
2018/02/23	0	0.00	1	31.70	31.70	-1	2,490	-0.04%
2018/02/21	1	31.15	0	0.00	31.35	1	2,526	0.04%
2018/02/12	1	30.90	0	0.00	31.00	1	2,529	0.04%
2018/02/08	0	0.00	100	31.15	31.50	-100	2,510	-3.98%
2018/02/06	26	30.55	11	32.07	30.50	15	2,617	0.57%
2018/02/05	3	32.77	0	0.00	32.85	3	2,566	0.12%
2018/02/02	1	33.40	0	0.00	33.40	1	2,560	0.04%
2018/01/31	2	34.13	0	0.00	33.95	2	2,583	0.08%
2018/01/30	0	0.00	1	33.95	34.05	-1	2,573	-0.04%
2018/01/29	0	0.00	1	34.10	34.05	-1	2,590	-0.04%
2018/01/26	7.4	33.70	2	33.68	33.80	5.4	2,610	0.21%
2018/01/25	1	33.85	0	0.00	33.90	1	2,611	0.04%
2018/01/23	2	33.90	0	0.00	34.00	2	2,630	0.08%
2018/01/22	1	34.10	1.1	34.01	34.15	-0.1	2,637	0.00%
2018/01/19	1	34.60	2	34.58	34.35	-1	2,624	-0.04%
2018/01/18	10	33.80	0	0.00	33.80	10	2,604	0.38%
2018/01/15	0	0.00	1	34.00	34.00	-1	2,643	-0.04%
2018/01/10	14.4	33.88	4	34.59	33.95	10.4	2,695	0.38%
2018/01/03	0	0.00	8	35.35	35.60	-8	3,224	-0.25%
2018/01/02	0	0.00	1	35.30	35.25	-1	3,257	-0.03%