神達 (3706)-元大-土城券商分點個股進出

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
47.50
漲跌
▼0.10
漲幅
-0.21%
成交量
8,434張
產業
上市電腦週邊類股
854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－元大-土城券商分點個股進出

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

元大-土城券商分點個股進出
元大-土城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
2024/05/31	0	0.00	3	47.77	47.50	-3	30,623	-0.01%
2024/05/30	8	48.25	0	0.00	47.60	8	30,611	0.03%
2024/05/29	20	48.86	10	48.89	49.00	10	30,586	0.03%
2024/05/28	0	0.00	4	48.40	48.35	-4	30,460	-0.01%
2024/05/27	19	48.88	10.1	48.87	48.40	8.9	30,404	0.03%
2024/05/24	14	48.44	10	48.38	48.35	4	30,334	0.01%
2024/05/23	19	48.82	18	48.49	48.00	1	30,104	0.00%
2024/05/22	63.1	48.86	61	49.00	49.50	2.1	29,750	0.01%
2024/05/21	4.2	47.64	14	47.26	47.95	-9.8	29,279	-0.03%
2024/05/20	1	45.55	12	45.70	45.80	-11	28,708	-0.04%
2024/05/17	18	46.36	17	46.16	45.90	1	28,138	0.00%
2024/05/16	5.9	47.61	6	47.32	46.80	-0.1	27,886	0.00%
2024/05/15	45.6	47.60	30.1	47.85	47.40	15.5	27,835	0.06%
2024/05/14	13	46.94	29	46.83	48.00	-16	27,668	-0.06%
2024/05/13	5	44.72	25	44.78	44.85	-20	27,147	-0.07%
2024/05/10	12	44.84	23	44.98	44.10	-11	27,071	-0.04%
2024/05/09	8	43.00	1	43.50	42.75	7	26,688	0.03%
2024/05/08	10.1	43.10	0	0.00	42.95	10.1	26,814	0.04%
2024/05/07	4	42.58	1	42.50	43.00	3	26,976	0.01%
2024/05/06	13	43.30	0	0.00	43.20	13	26,908	0.05%
2024/05/03	5	44.21	0	0.00	43.75	5	26,916	0.02%
2024/05/02	14	44.64	10	44.95	44.60	4	27,037	0.01%
2024/04/30	1	46.05	0	0.00	45.40	1	27,395	0.00%
2024/04/29	5	45.91	3	45.85	45.90	2	27,857	0.01%
2024/04/26	18	45.79	17	45.64	45.70	1	28,831	0.00%
2024/04/24	0	0.00	1	44.40	44.60	-1	29,086	0.00%
2024/04/23	11	42.61	13	42.84	42.80	-2	29,074	-0.01%
2024/04/22	1	42.30	9	43.47	42.20	-8	29,228	-0.03%
2024/04/19	3.5	43.87	13	44.07	43.70	-9.5	29,229	-0.03%
2024/04/18	15	44.78	33	44.79	44.70	-18	29,358	-0.06%
2024/04/17	16	45.33	1	45.15	45.00	15	29,809	0.05%
2024/04/16	5.5	45.61	3	45.25	44.55	2.5	30,455	0.01%
2024/04/15	23.5	47.44	14	47.94	46.85	9.5	30,218	0.03%
2024/04/12	0	0.00	2	48.80	48.60	-2	30,070	-0.01%
2024/04/11	12	48.77	7	48.66	48.85	5	30,088	0.02%
2024/04/10	11	50.32	1	49.85	49.55	10	30,183	0.03%
2024/04/09	3	49.85	1	49.75	50.00	2	30,203	0.01%
2024/04/08	4	50.05	4	49.93	50.20	0	30,454	0.00%
2024/04/03	4	49.78	14	49.97	50.00	-10	30,964	-0.03%
2024/04/02	12.1	50.10	5	50.56	50.10	7.1	32,738	0.02%
2024/04/01	7	50.89	3.1	51.78	51.10	3.9	32,628	0.01%
2024/03/29	17.2	51.45	17.1	51.43	51.50	0.1	32,317	0.00%
2024/03/28	89	54.04	96	53.51	52.20	-7	31,969	-0.02%
2024/03/27	89	56.07	71	56.29	56.70	18	30,939	0.06%
2024/03/26	9	53.19	47.1	53.09	53.20	-38.1	29,545	-0.13%
2024/03/25	33	54.87	36.1	54.90	54.00	-3.1	29,445	-0.01%
2024/03/22	126.7	56.85	92	56.83	54.00	34.7	28,813	0.12%	大買/
2024/03/21	113.6	55.23	98.3	56.12	57.90	15.3	26,387	0.06%	大買/
2024/03/20	36.1	52.81	74.6	52.97	53.60	-38.5	23,391	-0.16%
2024/03/19	11	47.72	109.4	48.11	48.80	-98.4	21,293	-0.46%	大賣/
2024/03/18	1	46.50	3	45.75	46.50	-2	20,908	-0.01%
2024/03/15	5	45.56	6	45.40	45.60	-1	20,820	0.00%
2024/03/14	15	45.88	4	45.71	45.55	11	20,658	0.05%
2024/03/13	26	45.74	46	45.81	45.65	-20	20,533	-0.10%
2024/03/12	3	44.77	37.1	44.86	45.30	-34.1	20,128	-0.17%
2024/03/11	6	43.96	7	43.74	43.70	-1	19,919	-0.01%
2024/03/08	6	42.37	4	42.50	42.50	2	19,835	0.01%
2024/03/07	7	43.16	6	43.00	42.70	1	20,023	0.00%
2024/03/06	13	43.43	42	43.46	43.30	-29	20,391	-0.14%
2024/03/05	12.5	43.37	10	43.15	43.55	2.5	20,432	0.01%
2024/03/04	9	43.64	8.3	43.48	43.20	0.8	20,436	0.00%
2024/03/01	11	43.12	24	43.03	43.05	-13	20,313	-0.06%
2024/02/29	15.3	41.69	8	42.00	42.30	7.2	20,308	0.04%
2024/02/27	29	42.25	10	42.83	41.60	19	20,415	0.09%
2024/02/26	25	43.22	9	42.91	42.95	16	20,354	0.08%
2024/02/23	23	44.85	11	45.35	43.60	12	20,439	0.06%
2024/02/22	12	45.23	22.1	45.23	44.45	-10.1	20,545	-0.05%
2024/02/21	4	44.31	2	44.43	43.75	2	20,177	0.01%
2024/02/20	21.1	43.80	21	43.93	43.75	0	20,306	0.00%
2024/02/19	14	44.68	21	44.77	44.15	-7	20,252	-0.03%
2024/02/16	4.1	45.27	11	45.80	45.60	-7	20,286	-0.03%
2024/02/15	4	45.13	445.4	44.92	45.10	-441.4	20,101	-2.20%	大賣/鉅額交易
2024/02/05	57	44.82	27	45.06	44.80	30	19,880	0.15%
2024/02/02	99	45.07	173	45.19	45.10	-74	19,884	-0.37%	大賣/
2024/02/01	0	0.00	65	44.68	44.65	-65	19,825	-0.33%
2024/01/31	293.4	45.08	265	45.49	45.00	28.4	19,888	0.14%	大買/大賣/
2024/01/30	253	45.96	67	46.36	46.40	186	19,712	0.94%	大買/鉅額交易
2024/01/29	90	45.15	139	45.31	45.30	-49	19,491	-0.25%	大賣/
2024/01/26	53.1	44.55	163	44.76	44.50	-109.9	19,452	-0.56%	大賣/鉅額交易
2024/01/25	253	45.41	294	46.10	45.40	-41	19,385	-0.21%	大買/大賣/
2024/01/24	222.6	46.18	96.3	46.74	46.10	126.3	19,145	0.66%	大買/鉅額交易
2024/01/23	161.1	46.21	102	46.35	46.40	59.1	18,790	0.31%	大買/大賣/
2024/01/22	459.2	46.36	385	46.69	46.40	74.2	18,283	0.41%	大買/大賣/
2024/01/19	175	44.59	12	44.62	44.85	163	17,193	0.95%	大買/鉅額交易
2024/01/18	2	43.35	121	42.89	43.35	-119	16,714	-0.71%	大賣/鉅額交易
2024/01/17	77	43.21	105	43.77	43.25	-28	16,663	-0.17%	大賣/
2024/01/16	54	43.40	42	43.60	43.60	12	16,614	0.07%
2024/01/15	18	43.90	319	43.99	43.95	-301	16,467	-1.83%	大賣/鉅額交易
2024/01/12	411	43.69	124	44.06	43.55	287	16,410	1.75%	大買/大賣/鉅額交易
2024/01/11	42	43.92	546	44.14	44.55	-504	16,224	-3.11%	大賣/鉅額交易
2024/01/10	961	43.19	302	43.38	43.65	659	15,998	4.12%	大買/大賣/鉅額交易
2024/01/09	2	42.23	155	42.16	41.95	-153	15,344	-1.00%	大賣/鉅額交易
2024/01/08	100	42.20	106	42.39	42.15	-6	15,597	-0.04%	大賣/
2024/01/05	137	41.90	58	42.25	42.25	79	16,105	0.49%	大買/
2024/01/04	105	42.16	2.5	43.04	42.10	102.6	16,376	0.63%	大買/鉅額交易
2024/01/03	5	43.08	6.5	43.12	43.30	-1.5	16,329	-0.01%
2024/01/02	12	43.31	10.7	43.17	43.20	1.3	16,273	0.01%
2023/12/29	5	44.53	18	44.77	44.55	-13	15,997	-0.08%
2023/12/28	61	45.04	67.3	44.95	45.00	-6.3	15,338	-0.04%
2023/12/27	6	42.22	17	42.45	42.55	-11	13,513	-0.08%
2023/12/26	0	0.00	7	41.93	42.10	-7	13,726	-0.05%
2023/12/25	16	41.82	5	41.74	41.55	11	13,929	0.08%
2023/12/22	5	41.65	2	41.53	41.60	3	13,969	0.02%
2023/12/21	4.1	41.52	2.2	41.66	41.50	1.8	14,021	0.01%
2023/12/20	7.2	41.44	3	41.42	41.65	4.2	14,239	0.03%
2023/12/19	3.5	39.79	1	40.10	39.50	2.5	14,259	0.02%
2023/12/18	1	40.25	0	0.00	40.30	1	14,458	0.01%
2023/12/15	5	40.21	0	0.00	40.25	5	15,181	0.03%
2023/12/14	19	41.33	9	40.99	40.70	10	15,435	0.06%
2023/12/13	45	42.41	41	41.44	41.20	4	15,245	0.03%
2023/12/11	1	41.40	3	41.43	41.15	-2	14,501	-0.01%
2023/12/08	3	41.58	128	41.22	40.95	-125	14,553	-0.86%	大賣/鉅額交易
2023/12/07	5	41.38	3	41.53	41.15	2	14,461	0.01%
2023/12/06	2	41.25	0	0.00	41.15	2	14,542	0.01%
2023/12/05	4	41.00	0	0.00	40.75	4	14,492	0.03%
2023/12/04	21.9	41.35	4	41.30	41.25	17.9	14,429	0.12%
2023/12/01	25	41.35	16	41.46	41.40	9	14,215	0.06%
2023/11/30	0.1	39.90	5	39.60	40.20	-4.9	13,802	-0.04%
2023/11/29	1	39.35	13	39.61	39.85	-12	13,797	-0.09%
2023/11/28	12	38.81	8.4	38.76	39.30	3.6	13,956	0.03%
2023/11/27	5.5	38.76	4	39.21	38.25	1.5	14,123	0.01%
2023/11/24	13	40.35	0	0.00	39.75	13	14,088	0.09%
2023/11/23	3	41.72	3.9	41.17	40.90	-0.9	14,040	-0.01%
2023/11/22	21	41.44	25.5	40.96	40.75	-4.5	14,038	-0.03%
2023/11/21	49	41.92	55.1	41.88	42.20	-6.1	14,068	-0.04%
2023/11/20	42.9	40.57	44	40.92	41.20	-1.1	14,328	-0.01%
2023/11/17	1	40.95	23.5	40.44	40.90	-22.5	14,375	-0.16%
2023/11/16	0	0.00	2.9	38.95	39.30	-2.9	14,457	-0.02%
2023/11/15	3	38.80	3	39.13	38.70	0	14,825	0.00%
2023/11/14	4	39.95	0.5	40.05	39.85	3.5	16,064	0.02%
2023/11/13	7	39.79	1.1	39.37	39.70	5.9	16,441	0.04%
2023/11/09	2.5	39.04	0	0.00	38.85	2.5	16,978	0.01%
2023/11/08	6	39.25	0	0.00	39.10	6	17,277	0.03%
2023/11/07	22	38.54	5	38.80	38.80	17	17,499	0.10%
2023/11/03	0	38.30	0	0.00	38.10	0	18,679	0.00%
2023/11/02	0	0.00	1	38.34	37.90	-1	19,410	-0.01%
2023/10/31	5	37.31	1	36.70	36.75	4	21,299	0.02%
2023/10/30	0	0.00	10	37.90	37.90	-10	21,465	-0.05%
2023/10/27	10	38.80	2	38.70	38.15	8	21,611	0.04%
2023/10/26	0	38.45	4	38.41	38.20	-4	21,951	-0.02%
2023/10/25	0.1	38.95	5.3	39.24	39.00	-5.2	22,087	-0.02%
2023/10/24	11	38.80	0	0.00	39.00	11	22,137	0.05%
2023/10/23	1	38.45	0	0.00	38.30	1	22,215	0.00%
2023/10/20	2	37.20	2	38.00	37.95	0	22,467	0.00%
2023/10/19	3	37.45	2	37.25	38.00	1	22,749	0.00%
2023/10/18	10.2	37.74	2	37.50	37.50	8.2	23,174	0.04%
2023/10/17	52.3	40.11	3	39.48	39.35	49.3	23,530	0.21%
2023/10/16	24.4	40.33	1	39.90	39.80	23.4	26,345	0.09%
2023/10/13	10	41.97	9.3	42.17	42.00	0.7	30,275	0.00%
2023/10/12	7.1	40.25	14	41.33	41.85	-6.9	30,070	-0.02%
2023/10/11	6.3	39.96	0	0.00	39.65	6.3	30,478	0.02%
2023/10/06	2.1	42.07	0	0.00	41.50	2.1	30,983	0.01%
2023/10/05	3	41.83	10.2	41.75	41.65	-7.2	32,976	-0.02%
2023/10/04	4.1	40.62	2	40.83	41.20	2.1	33,163	0.01%
2023/10/03	19.2	41.79	5	41.55	41.45	14.2	33,217	0.04%
2023/10/02	16	41.42	20	42.24	42.50	-4	33,214	-0.01%
2023/09/28	7.4	41.14	9	41.20	40.75	-1.6	33,075	0.00%
2023/09/27	5	40.56	7	40.54	40.80	-2	33,344	-0.01%
2023/09/26	0.1	40.20	2	40.40	40.10	-2	34,282	-0.01%
2023/09/25	11	40.50	1	40.30	40.10	10	34,571	0.03%
2023/09/22	44	40.27	17.1	40.20	40.80	26.9	34,366	0.08%
2023/09/21	2.1	38.83	1	38.95	39.25	1.1	34,107	0.00%
2023/09/20	16.1	39.69	50.1	39.51	39.50	-34	34,089	-0.10%
2023/09/19	12	39.30	126.1	38.64	38.45	-114	33,817	-0.34%	大賣/鉅額交易
2023/09/18	4	37.89	0	0.00	37.80	4	34,400	0.01%
2023/09/15	143.2	38.70	8	39.15	38.70	135.2	34,706	0.39%	大買/鉅額交易
2023/09/14	6.4	38.74	82.3	38.98	38.70	-75.9	34,870	-0.22%
2023/09/13	129	38.33	48	38.53	38.55	81	35,439	0.23%	大買/
2023/09/12	1	38.36	0	38.40	38.45	1	37,017	0.00%
2023/09/11	12.2	38.25	0	0.00	38.20	12.2	38,498	0.03%
2023/09/08	0.1	39.48	3	39.22	39.25	-2.9	38,420	-0.01%
2023/09/07	1	39.81	0	0.00	39.65	1	38,624	0.00%
2023/09/06	10.1	40.45	3	40.57	40.15	7.1	38,619	0.02%
2023/09/05	3.2	40.04	0	0.00	40.35	3.2	38,718	0.01%
2023/09/04	3.1	39.80	0	39.95	39.90	3.1	38,830	0.01%
2023/09/01	8.7	39.98	5	40.21	39.75	3.7	38,850	0.01%
2023/08/31	2	40.35	5	40.35	40.55	-3	38,766	-0.01%
2023/08/30	3.1	41.21	0	0.00	40.95	3.1	38,883	0.01%
2023/08/28	3.1	41.35	26	41.32	41.35	-22.9	40,556	-0.06%
2023/08/25	18.6	42.20	2	42.60	41.70	16.6	40,916	0.04%
2023/08/24	23.1	43.77	16	43.45	43.30	7.1	40,875	0.02%
2023/08/23	3	43.63	4	43.66	44.00	-1	40,874	0.00%
2023/08/22	13	43.57	560	44.05	43.20	-547	40,647	-1.35%	大賣/鉅額交易
2023/08/21	12	44.12	320	43.75	43.30	-308	40,346	-0.76%	大賣/鉅額交易
2023/08/18	925	45.27	54.1	45.63	44.05	870.9	39,988	2.18%	大買/鉅額交易
2023/08/17	9.4	42.56	39	42.51	43.10	-29.6	38,655	-0.08%
2023/08/16	22.1	42.60	2	42.90	43.00	20.1	38,358	0.05%
2023/08/15	17	44.28	21.2	44.11	43.35	-4.1	38,455	-0.01%
2023/08/14	2	42.68	1	42.75	42.80	1	38,131	0.00%
2023/08/11	10.7	43.54	36	43.55	42.85	-25.3	37,795	-0.07%
2023/08/10	39.5	42.60	39	42.49	42.30	0.5	37,397	0.00%
2023/08/09	16.4	45.13	9	45.06	45.00	7.4	36,606	0.02%
2023/08/08	30.5	47.52	7	46.52	46.35	23.5	36,084	0.07%
2023/08/07	85	47.13	106.6	48.34	48.45	-21.6	35,289	-0.06%	大賣/
2023/08/04	6.2	45.56	10	46.38	45.15	-3.8	33,829	-0.01%
2023/08/02	7.6	46.44	4	45.48	44.95	3.6	33,238	0.01%
2023/08/01	0.2	46.90	0	0.00	48.60	0.2	32,945	0.00%
2023/07/31	21.5	47.61	4	48.29	47.05	17.5	32,749	0.05%
2023/07/28	1.1	49.49	5.3	46.55	49.50	-4.3	32,343	-0.01%
2023/07/27	18.1	47.10	4	47.14	46.80	14.1	32,140	0.04%
2023/07/26	10	48.10	15	47.51	47.10	-5	31,987	-0.02%
2023/07/25	9	48.73	6	49.21	48.30	3	31,791	0.01%
2023/07/24	38	49.82	15	48.70	49.90	23	31,491	0.07%
2023/07/21	50.4	48.05	26	46.60	49.30	24.4	31,107	0.08%
2023/07/20	38.1	47.89	13.9	47.12	46.80	24.2	30,607	0.08%
2023/07/19	262.2	52.43	210	52.35	51.10	52.2	29,960	0.17%	大買/大賣/
2023/07/18	151.3	53.62	306.2	51.76	50.40	-154.9	27,034	-0.57%	大買/大賣/鉅額交易
2023/07/17	66	52.20	62	52.20	52.20	4	22,706	0.02%
2023/07/14	6	47.20	7	47.39	47.50	-1	22,355	0.00%
2023/07/13	4	42.55	335.3	42.64	43.20	-331.3	21,592	-1.53%	大賣/鉅額交易
2023/07/12	654	39.22	49.5	38.53	39.30	604.5	20,937	2.89%	大買/鉅額交易
2023/07/11	4.1	35.80	9.1	35.50	35.75	-5.1	18,866	-0.03%
2023/07/10	5.1	35.05	1	34.90	34.90	4.1	18,579	0.02%
2023/07/07	1	35.25	7	35.46	35.35	-6	18,406	-0.03%
2023/07/06	43	36.15	1,207	35.69	35.55	-1,164	18,239	-6.38%	大賣/鉅額交易
2023/07/05	168.5	36.37	154	36.69	36.15	14.5	17,878	0.08%	大買/大賣/
2023/07/04	517.1	37.27	42.5	37.38	37.70	474.6	17,291	2.74%	大買/鉅額交易
2023/07/03	664	35.95	3	36.20	35.95	661	16,168	4.09%	大買/鉅額交易
2023/06/30	2	34.75	28	34.59	34.95	-26	15,723	-0.17%
2023/06/29	1	34.70	2	34.70	34.70	-1	15,578	-0.01%
2023/06/28	7	35.13	3	35.05	34.70	4	15,444	0.03%
2023/06/27	61	35.44	0	0.00	35.35	61	15,208	0.40%
2023/06/26	10	36.71	36.3	36.49	36.85	-26.3	14,732	-0.18%
2023/06/21	16	35.31	35	34.92	35.15	-19	13,755	-0.14%
2023/06/20	46	34.55	511	34.89	34.50	-465	13,358	-3.48%	大賣/鉅額交易
2023/06/19	526	35.23	839	35.24	35.40	-313	13,068	-2.39%	大買/大賣/鉅額交易
2023/06/16	457	37.01	155	37.19	36.45	302	12,329	2.45%	大買/大賣/鉅額交易
2023/06/15	475	35.71	99.5	35.19	36.15	375.5	10,611	3.54%	大買/鉅額交易
2023/06/14	0	0.00	1	33.00	32.90	-1	9,027	-0.01%
2023/06/13	1	32.75	15	33.03	32.85	-14	8,882	-0.16%
2023/06/12	5	32.00	2	32.05	32.10	3	8,565	0.04%
2023/06/09	113	32.40	172.1	32.55	32.40	-59.1	8,506	-0.69%	大買/大賣/
2023/06/08	1	32.20	34	31.79	31.55	-33	8,322	-0.40%
2023/06/07	20	32.24	132	32.34	32.40	-112	8,188	-1.37%	大賣/鉅額交易
2023/06/06	53	31.92	3	31.90	31.95	50	8,098	0.62%
2023/06/05	2	33.15	209	33.20	32.65	-207	7,965	-2.60%	大賣/鉅額交易
2023/06/02	160	33.27	68	33.34	32.90	92	7,652	1.20%	大買/
2023/06/01	448	33.12	71	33.47	33.40	377	7,043	5.35%	大買/鉅額交易
2023/05/31	13	31.90	11.1	31.74	31.95	1.9	5,728	0.03%
2023/05/30	7	30.84	21	30.85	31.00	-14	5,203	-0.27%
2023/05/29	24	31.47	19	31.27	31.40	5	5,067	0.10%
2023/05/26	5	29.45	1	29.85	29.25	4	4,433	0.09%
2023/05/25	1.3	29.54	5	29.50	29.50	-3.7	4,387	-0.08%
2023/05/24	4	29.25	1	29.25	29.20	3	4,322	0.07%
2023/05/23	4	29.43	5	29.30	29.25	-1	4,223	-0.02%
2023/05/22	3	30.20	1.6	30.26	30.15	1.4	4,015	0.04%
2023/05/19	5	30.04	21	29.57	30.20	-16	3,821	-0.42%
2023/05/18	0	0.00	20	28.37	28.40	-20	3,282	-0.61%
2023/05/10	2	27.85	1	28.00	28.15	1	3,350	0.03%
2023/05/05	1	28.15	4	28.20	28.15	-3	3,512	-0.09%
2023/05/04	2	28.20	0	0.00	28.35	2	3,526	0.06%
2023/05/03	0	0.00	1	28.35	28.35	-1	3,541	-0.03%
2023/05/02	0	0.00	0.5	28.40	28.35	-0.5	3,592	-0.01%
2023/04/27	2	28.20	0	0.00	28.30	2	3,589	0.06%
2023/04/26	0	0.00	7	28.15	28.10	-7	3,537	-0.20%
2023/04/19	1	28.30	0	0.00	27.95	1	3,349	0.03%
2023/04/18	0.5	28.25	0.1	28.35	28.25	0.4	3,297	0.01%
2023/04/17	2	28.50	243	28.44	28.60	-241	3,244	-7.43%	大賣/鉅額交易
2023/04/12	0	0.00	20	27.75	27.75	-20	3,082	-0.65%
2023/04/11	9	27.93	0	0.00	27.90	9	3,085	0.29%
2023/04/10	9	27.50	0	0.00	27.40	9	3,027	0.30%
2023/04/07	20	27.41	0	0.00	27.40	20	3,009	0.66%
2023/03/31	0.1	27.45	0	0.00	27.30	0.1	2,977	0.00%
2023/03/30	2	27.30	0	0.00	27.35	2	2,995	0.07%
2023/03/29	1.1	27.59	1	27.50	27.45	0.1	2,977	0.00%
2023/03/28	1	28.50	4	28.53	28.50	-3	3,005	-0.10%
2023/03/27	0.2	28.65	0	0.00	28.65	0.2	3,055	0.01%
2023/03/24	25	28.71	0	0.00	28.70	25	3,060	0.82%
2023/03/23	13	28.60	0	0.00	28.60	13	3,023	0.43%
2023/03/22	0	28.85	0	0.00	28.80	0	3,014	0.00%
2023/03/21	35	28.53	0	0.00	28.55	35	2,995	1.17%
2023/03/17	14	28.08	0	0.00	28.00	14	2,965	0.47%
2023/03/16	1	27.95	2	27.95	27.90	-1	2,933	-0.03%
2023/03/15	0.1	28.45	0	0.00	28.20	0.1	2,914	0.00%
2023/03/14	0.1	28.40	0	0.00	28.25	0.1	2,932	0.00%
2023/03/13	1.1	28.26	1	28.40	28.50	0.1	2,929	0.00%
2023/03/10	4.1	28.76	1	28.65	28.65	3.1	2,899	0.11%
2023/03/09	11	29.05	0	0.00	29.05	11	2,864	0.38%
2023/03/08	35	29.15	0	0.00	29.15	35	2,812	1.24%
2023/03/07	11	29.25	0	0.00	29.35	11	2,771	0.40%
2023/03/06	22	29.30	0	0.00	29.35	22	2,738	0.80%
2023/03/03	108	29.46	0	0.00	29.35	108	2,700	4.00%	大買/鉅額交易
2023/03/02	3	29.33	0	0.00	29.45	3	2,659	0.11%
2023/03/01	18	29.58	0	0.00	29.50	18	2,598	0.69%
2023/02/24	0	0.00	2	31.55	31.60	-2	2,429	-0.08%
2023/02/23	0	31.20	100	31.18	31.20	-100	2,369	-4.22%
2023/02/22	1	30.75	1	31.00	31.00	0	2,369	0.00%
2023/02/21	0	0.00	2	31.00	31.10	-2	2,378	-0.08%
2023/02/20	2	30.88	3	31.00	30.95	-1	2,453	-0.04%
2023/02/17	5	30.75	0	0.00	30.85	5	2,475	0.20%
2023/02/15	47	30.81	0	0.00	30.75	47	2,600	1.81%
2023/02/13	2	30.65	0	0.00	30.70	2	2,686	0.07%
2023/02/10	6	30.71	2	30.80	30.80	4	2,686	0.15%
2023/02/09	67	31.00	11.4	31.17	30.90	55.7	2,666	2.09%
2023/02/08	3	31.87	0	0.00	31.85	3	2,565	0.12%
2023/02/07	0	0.00	16	31.84	31.85	-16	2,512	-0.64%
2023/02/02	0	0.00	1	31.00	30.85	-1	2,337	-0.04%
2023/02/01	0	0.00	3.2	30.79	30.75	-3.2	2,309	-0.14%
2023/01/31	0	30.50	2	30.60	30.80	-2	2,285	-0.09%
2023/01/30	0	0.00	1	30.30	30.30	-1	2,225	-0.04%
2023/01/17	5	30.02	1	30.00	30.00	4	2,197	0.18%
2023/01/13	0	0.00	3	30.10	30.05	-3	2,179	-0.14%
2023/01/11	0	0.00	1	30.20	30.10	-1	2,177	-0.05%
2023/01/10	2	30.10	3	30.10	30.10	-1	2,167	-0.05%
2023/01/09	0	0.00	10	29.65	29.75	-10	2,122	-0.47%
2023/01/05	1	29.50	0	0.00	29.50	1	2,135	0.05%
2023/01/04	2	29.58	0	0.00	29.50	2	2,134	0.09%
2022/12/30	0	0.00	4.2	29.98	29.50	-4.2	2,154	-0.19%
2022/12/29	0	0.00	3	29.65	29.70	-3	2,083	-0.14%
2022/12/22	0	0.00	2	29.75	29.75	-2	2,115	-0.09%
2022/12/19	2	29.85	0	0.00	29.75	2	2,012	0.10%
2022/12/14	2	29.70	0	0.00	29.75	2	1,853	0.11%
2022/12/08	0	0.00	8	29.04	29.20	-8	1,818	-0.44%
2022/12/06	1	29.45	30	29.40	29.20	-29	1,803	-1.61%
2022/12/02	0	0.00	20	29.98	29.95	-20	1,791	-1.12%
2022/11/28	5	29.45	0	0.00	29.50	5	1,737	0.29%
2022/11/22	5	29.10	0	0.00	29.20	5	1,725	0.29%
2022/11/16	0	0.00	10	29.00	29.15	-10	1,685	-0.59%
2022/11/15	0	0.00	4	28.90	28.85	-4	1,608	-0.25%
2022/11/14	0	0.00	4	28.90	28.85	-4	1,586	-0.25%
2022/11/11	0	0.00	8	28.79	28.60	-8	1,541	-0.52%
2022/11/10	0	0.00	1	28.30	28.30	-1	1,488	-0.07%
2022/11/09	20	28.60	0	0.00	28.30	20	1,472	1.36%
2022/11/07	0	0.00	1	27.70	27.70	-1	1,428	-0.07%
2022/11/02	1	27.45	0	0.00	27.35	1	1,595	0.06%
2022/10/24	0	0.00	8	26.65	26.55	-8	1,688	-0.47%
2022/10/13	36	26.35	0	0.00	26.25	36	1,785	2.02%
2022/10/12	0	0.00	4	26.65	26.75	-4	1,781	-0.22%
2022/10/05	0	0.00	3	27.40	27.40	-3	1,816	-0.17%
2022/09/30	0	0.00	0.6	27.05	27.00	-0.6	1,852	-0.03%
2022/09/28	5	26.55	0	0.00	26.15	5	1,804	0.28%
2022/09/27	1	26.45	0	0.00	26.60	1	1,797	0.06%
2022/09/19	0	0.00	4	27.75	27.75	-4	1,876	-0.21%
2022/09/16	6	27.87	0	0.00	27.70	6	1,895	0.32%
2022/09/15	0	0.00	3	28.05	28.00	-3	1,923	-0.16%
2022/09/13	3	28.25	13	28.17	28.25	-10	2,143	-0.47%
2022/09/12	2	28.15	0	0.00	28.10	2	2,172	0.09%
2022/09/08	0	0.00	2	28.25	28.10	-2	2,205	-0.09%
2022/09/06	0.1	27.75	0	0.00	27.35	0.1	2,158	0.00%
2022/09/05	0	0.00	1	27.95	27.75	-1	2,153	-0.05%
2022/09/02	0.1	28.00	0	0.00	27.80	0.1	2,165	0.00%
2022/08/30	0.1	28.30	0	0.00	28.05	0.1	2,148	0.00%
2022/08/24	0	0.00	3	28.50	28.40	-3	2,119	-0.14%
2022/08/12	1	28.75	0	0.00	28.90	1	2,128	0.05%
2022/08/08	0	0.00	2.4	28.47	28.70	-2.4	2,003	-0.12%
2022/07/20	1	27.40	0	0.00	27.20	1	2,235	0.04%
2022/07/19	0	0.00	10	27.40	27.35	-10	2,259	-0.44%
2022/07/07	0	0.00	2	27.03	27.40	-2	2,322	-0.09%
2022/07/04	0	0.00	4	26.80	26.75	-4	2,417	-0.17%
2022/07/01	0	0.00	8	26.80	26.80	-8	2,488	-0.32%
2022/06/30	0	0.00	1	27.45	27.45	-1	2,556	-0.04%
2022/06/29	5	28.05	0	0.00	28.10	5	2,619	0.19%
2022/06/23	6	28.33	1	28.30	28.20	5	3,156	0.16%
2022/06/22	6	28.58	3	28.35	28.35	3	3,196	0.09%
2022/06/21	9	28.11	25	28.67	28.70	-16	3,201	-0.50%
2022/06/20	1	27.50	2	27.25	27.20	-1	3,068	-0.03%
2022/06/17	0	0.00	2	27.85	27.90	-2	3,077	-0.06%
2022/06/14	1	27.55	0	0.00	27.90	1	3,145	0.03%
2022/06/13	0	0.00	0.4	27.90	27.90	-0.4	3,175	-0.01%
2022/06/08	0	0.00	1	28.15	28.10	-1	3,266	-0.03%
2022/06/06	1	27.85	0	0.00	27.85	1	3,402	0.03%
2022/05/31	0	0.00	11	28.00	28.00	-11	3,798	-0.29%
2022/05/27	0	0.00	1	27.65	27.60	-1	3,954	-0.03%
2022/05/26	9	27.35	1	27.65	27.50	8	4,251	0.19%
2022/05/25	11	27.60	0	0.00	27.55	11	4,316	0.25%
2022/05/23	0.4	27.70	3	27.58	27.60	-2.6	4,443	-0.06%
2022/05/17	0.1	26.95	0	0.00	27.05	0.1	4,720	0.00%
2022/05/13	25	26.30	1	26.65	26.55	24	4,848	0.50%
2022/05/12	1.1	26.18	1	26.40	26.15	0.1	4,878	0.00%
2022/05/11	10.1	26.80	0	0.00	26.65	10.1	4,858	0.21%
2022/05/10	0.1	27.15	0	0.00	27.15	0.1	4,843	0.00%
2022/05/06	1	27.85	0	0.00	27.85	1	4,838	0.02%
2022/05/04	0	0.00	9	28.06	28.00	-9	4,843	-0.19%
2022/04/29	4	27.85	0	0.00	27.75	4	4,951	0.08%
2022/04/28	24	27.88	0	0.00	27.80	24	4,978	0.48%
2022/04/27	2	27.63	1	27.60	27.80	1	5,007	0.02%
2022/04/26	2	27.95	0	0.00	28.00	2	5,007	0.04%
2022/04/25	2	28.30	2	28.00	27.95	0	5,038	0.00%
2022/04/22	1	28.75	1	28.60	28.75	0	5,051	0.00%
2022/04/21	1	28.80	0	0.00	28.80	1	5,150	0.02%
2022/04/20	0	0.00	1	28.75	28.75	-1	5,174	-0.02%
2022/04/19	0	0.00	1	28.45	28.35	-1	5,190	-0.02%
2022/04/18	3	28.15	0	0.00	28.10	3	5,247	0.06%
2022/04/14	0	0.00	1	28.45	28.55	-1	5,386	-0.02%
2022/04/12	1	28.15	0	0.00	28.25	1	5,478	0.02%
2022/04/11	0	0.00	1	28.45	28.20	-1	5,506	-0.02%
2022/04/08	1.1	28.16	0	0.00	28.20	1.1	5,630	0.02%
2022/04/07	1	28.45	7	28.40	28.25	-6	5,830	-0.10%
2022/04/06	13	28.82	0	0.00	28.90	13	6,006	0.22%
2022/04/01	1	29.20	25	29.40	29.35	-24	6,019	-0.40%
2022/03/31	10	29.69	12	29.77	29.55	-2	6,065	-0.03%
2022/03/30	14	31.79	0	0.00	31.75	14	5,901	0.24%
2022/03/29	0	32.00	0	0.00	31.85	0	5,822	0.00%
2022/03/28	0	0.00	1	32.10	32.05	-1	5,755	-0.02%
2022/03/25	4	32.48	0	0.00	32.40	4	5,732	0.07%
2022/03/24	1	32.20	0	0.00	32.50	1	5,822	0.02%
2022/03/23	1	32.30	0	0.00	32.30	1	6,297	0.02%
2022/03/21	5	32.10	0	0.00	32.00	5	6,617	0.08%
2022/03/18	1	32.00	0	0.00	31.75	1	6,829	0.01%
2022/03/17	2.3	32.08	2	32.00	32.00	0.3	7,234	0.00%
2022/03/11	5	31.95	0	0.00	31.75	5	7,637	0.07%
2022/03/10	5	31.95	0	0.00	31.85	5	7,640	0.07%
2022/03/09	1	31.40	0	0.00	31.45	1	7,658	0.01%
2022/03/08	19	31.57	15	31.60	31.20	4	7,690	0.05%
2022/03/07	2	32.35	20	32.45	32.35	-18	7,534	-0.24%
2022/03/04	5	33.15	0	0.00	33.05	5	7,568	0.07%
2022/03/02	2	32.45	0	0.00	32.70	2	7,913	0.03%
2022/03/01	9	32.48	25	32.40	32.60	-16	8,286	-0.19%
2022/02/24	1	33.65	0	0.00	33.70	1	8,397	0.01%
2022/02/23	0	0.00	3	34.20	34.30	-3	8,850	-0.03%
2022/02/22	3	33.90	0	0.00	33.95	3	10,310	0.03%
2022/02/21	25	34.55	1	34.35	34.45	24	10,599	0.23%
2022/02/17	0	34.00	1	34.25	34.00	-1	11,685	-0.01%
2022/02/16	2	34.03	0	0.00	34.00	2	11,823	0.02%
2022/02/15	16	33.81	0	0.00	33.75	16	12,048	0.13%
2022/02/14	13	33.54	0	0.00	33.90	13	11,967	0.11%
2022/02/11	1	33.65	0	0.00	33.75	1	11,970	0.01%
2022/02/09	15	33.75	0	0.00	33.75	15	11,960	0.13%
2022/02/07	23	33.00	4	32.95	33.00	19	11,982	0.16%
2022/01/25	0	0.00	8	32.25	32.25	-8	12,060	-0.07%
2022/01/24	0	0.00	1	32.85	32.80	-1	12,018	-0.01%
2022/01/21	0	0.00	10	33.55	33.10	-10	11,989	-0.08%
2022/01/18	4	33.71	2	33.68	33.75	2	11,920	0.02%
2022/01/17	11	33.23	25	33.28	33.60	-14	11,862	-0.12%
2022/01/14	0	0.00	12	33.30	33.00	-12	11,802	-0.10%
2022/01/13	11	33.45	0	0.00	33.50	11	11,708	0.09%
2022/01/12	15	33.67	0	0.00	33.40	15	11,669	0.13%
2022/01/10	2	33.70	33	33.62	33.65	-31	11,562	-0.27%
2022/01/07	4	33.90	28	34.02	33.80	-24	11,500	-0.21%
2022/01/06	8	34.23	7	34.19	34.45	1	11,401	0.01%
2022/01/05	7	34.18	1	34.40	34.20	6	11,325	0.05%
2022/01/04	0	0.00	2	34.60	34.50	-2	11,295	-0.02%
2022/01/03	25	34.55	32	34.61	34.50	-7	11,256	-0.06%
2021/12/30	10	35.35	25	34.87	35.20	-15	11,091	-0.14%
2021/12/29	8	34.96	25	34.95	34.95	-17	10,858	-0.16%
2021/12/28	3	34.45	2	34.63	34.50	1	10,623	0.01%
2021/12/27	0	0.00	14	34.34	34.35	-14	10,562	-0.13%
2021/12/24	7	33.81	3	33.75	33.80	4	10,479	0.04%
2021/12/23	2	33.98	0	0.00	34.00	2	10,452	0.02%
2021/12/22	3	33.70	3.1	34.03	33.70	-0.1	10,393	0.00%
2021/12/21	0	0.00	1	33.90	33.90	-1	10,374	-0.01%
2021/12/20	5	33.66	3	33.65	33.70	2	10,357	0.02%
2021/12/17	13	34.57	3	34.82	34.10	10	10,305	0.10%
2021/12/16	0.1	34.30	16	34.36	34.40	-15.9	9,813	-0.16%
2021/12/15	6	33.83	6	33.93	33.70	0	9,596	0.00%
2021/12/14	16	33.88	20	33.86	33.85	-4	9,587	-0.04%
2021/12/13	54	34.16	18	34.29	34.10	36	9,414	0.38%
2021/12/09	5	32.85	0	0.00	32.75	5	8,775	0.06%
2021/12/08	2	32.63	10	32.65	32.70	-8	8,721	-0.09%
2021/12/06	0	32.25	0	0.00	32.30	0	8,531	0.00%
2021/12/01	6	32.08	9	31.85	32.15	-3	8,477	-0.04%
2021/11/30	6	32.00	9	32.18	32.00	-3	8,680	-0.03%
2021/11/29	6	31.83	0	0.00	31.70	6	8,595	0.07%
2021/11/26	4	32.03	8	32.58	32.00	-4	8,421	-0.05%
2021/11/25	11	32.99	85	33.38	32.90	-74	8,127	-0.91%
2021/11/24	15	34.00	24.8	33.74	34.00	-9.8	7,668	-0.13%
2021/11/23	9	33.98	0	0.00	33.90	9	7,460	0.12%
2021/11/22	7	34.46	36	34.50	34.50	-29	7,209	-0.40%
2021/11/19	73	34.06	40	34.22	34.40	33	6,688	0.49%
2021/11/18	19	32.03	7	32.05	32.10	12	5,175	0.23%
2021/11/17	45	31.84	40	32.23	31.75	5	4,806	0.10%
2021/11/16	35	31.00	46.9	31.51	32.10	-11.9	4,217	-0.28%
2021/11/15	10	30.23	1	30.15	30.10	9	3,605	0.25%
2021/11/12	42	29.63	1	30.00	29.70	41	3,436	1.19%
2021/11/11	0	0.00	0.4	29.20	29.10	-0.4	3,242	-0.01%
2021/11/10	0	0.00	6	29.20	29.25	-6	3,266	-0.18%
2021/11/08	0	0.00	0.3	28.85	28.90	-0.3	3,265	-0.01%
2021/11/03	3	29.18	0	0.00	29.25	3	3,272	0.09%
2021/11/02	0	0.00	1	28.80	28.75	-1	3,183	-0.03%
2021/10/29	0	0.00	7	28.70	28.75	-7	3,165	-0.22%
2021/10/26	0	0.00	5	28.35	28.35	-5	3,135	-0.16%
2021/10/15	10	28.25	0	0.00	28.30	10	3,442	0.29%
2021/10/14	1	27.95	0	0.00	27.95	1	3,521	0.03%
2021/10/08	12	28.00	0	0.00	28.10	12	3,877	0.31%
2021/10/04	1.3	27.84	0	0.00	27.70	1.3	5,984	0.02%
2021/10/01	1	28.05	0	0.00	28.05	1	5,963	0.02%
2021/09/30	0	0.00	1	28.60	28.65	-1	5,940	-0.02%
2021/09/29	5	28.60	0	0.00	28.60	5	5,954	0.08%
2021/09/28	0	0.00	1	29.00	29.00	-1	5,947	-0.02%
2021/09/27	1	28.90	0	0.00	28.95	1	5,926	0.02%
2021/09/24	0	0.00	1	29.20	29.05	-1	5,964	-0.02%
2021/09/22	1	28.30	0	0.00	28.70	1	5,856	0.02%
2021/09/17	0	0.00	2	28.85	28.75	-2	5,835	-0.03%
2021/09/16	3	28.62	2	28.73	28.70	1	5,753	0.02%
2021/09/15	8	28.35	0	0.00	28.30	8	5,696	0.14%
2021/09/14	2	28.25	0	0.00	28.20	2	5,662	0.04%
2021/09/13	1	28.05	0	0.00	28.10	1	5,666	0.02%
2021/09/10	1	28.15	0	0.00	28.15	1	5,659	0.02%
2021/09/03	10	29.40	2	28.93	28.95	8	5,543	0.14%
2021/08/30	0	0.00	3	27.80	27.80	-3	5,344	-0.06%
2021/08/23	0	0.00	0.1	27.35	27.55	-0.1	5,549	0.00%
2021/08/19	3	27.10	0	0.00	27.10	3	5,566	0.05%
2021/08/16	0	0.00	0.1	28.00	27.90	-0.1	5,546	0.00%
2021/08/11	0	0.00	1	27.85	27.80	-1	5,515	-0.02%
2021/08/10	1	28.00	0	0.00	27.95	1	5,556	0.02%
2021/08/06	0	0.00	1	28.70	28.80	-1	5,769	-0.02%
2021/08/02	1	28.35	0	0.00	28.40	1	6,269	0.02%
2021/07/29	2	28.65	2	28.45	28.45	0	6,372	0.00%
2021/07/27	1	28.70	1	28.60	28.80	0	6,594	0.00%
2021/07/26	0	0.00	2	28.25	28.25	-2	6,646	-0.03%
2021/07/23	0	0.00	0.5	28.17	28.25	-0.5	7,059	-0.01%
2021/07/21	1	28.25	0	0.00	27.90	1	7,324	0.01%
2021/07/20	4	28.15	0	0.00	28.10	4	7,314	0.05%
2021/07/19	5.4	28.44	7	28.52	28.45	-1.6	7,288	-0.02%
2021/07/16	4	29.10	0	0.00	29.10	4	7,285	0.05%
2021/07/15	2	29.50	2	29.15	29.50	0	7,344	0.00%
2021/07/14	0	0.00	15	29.20	29.25	-15	7,416	-0.20%
2021/07/13	75	30.49	121	30.09	29.55	-46	7,341	-0.63%	大賣/
2021/07/12	0	0.00	207	28.95	30.45	-207	5,937	-3.49%	大賣/鉅額交易
2021/07/09	2	28.10	22	28.12	28.15	-20	5,467	-0.37%
2021/07/08	0	0.00	1	28.05	28.05	-1	5,561	-0.02%
2021/07/07	0	0.00	3	28.00	27.95	-3	5,654	-0.05%
2021/07/06	20	28.08	3	28.15	28.05	17	5,724	0.30%
2021/07/05	4	27.95	6	28.08	28.00	-2	5,777	-0.03%
2021/07/02	50	28.00	6.7	27.99	27.90	43.3	5,812	0.74%
2021/07/01	21	27.93	2	28.10	28.00	19	5,852	0.32%
2021/06/30	3	27.55	3.5	27.59	27.60	-0.5	5,848	-0.01%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/28	5	27.70	0	0.00	27.70	5	5,966	0.08%
2021/06/25	10	27.80	7	27.76	27.75	3	6,021	0.05%
2021/06/24	0	0.00	55	27.77	27.80	-55	6,065	-0.91%
2021/06/23	1	27.75	12	27.79	27.80	-11	6,143	-0.18%
2021/06/21	4	27.65	3	27.65	27.65	1	6,351	0.02%
2021/06/18	1	27.85	0	0.00	28.00	1	6,456	0.02%
2021/06/11	1	27.50	25	27.50	27.50	-24	6,697	-0.36%
2021/06/10	13	27.54	0	0.00	27.55	13	6,765	0.19%
2021/06/09	1	27.75	0	0.00	27.70	1	6,812	0.01%
2021/06/07	22	27.90	9	27.79	28.00	13	7,096	0.18%
2021/06/04	1	28.50	0	0.00	28.60	1	7,217	0.01%
2021/06/03	6	28.34	3	28.53	28.65	3	7,636	0.04%
2021/06/02	20	28.28	0	0.00	28.20	20	7,630	0.26%
2021/06/01	8	28.35	1	28.45	28.20	7	7,645	0.09%
2021/05/31	5	28.22	0	0.00	28.20	5	7,625	0.07%
2021/05/28	10	28.25	0	0.00	28.20	10	7,626	0.13%
2021/05/26	27	28.14	0	0.00	28.25	27	7,825	0.35%
2021/05/25	0	0.00	33	28.24	28.25	-33	7,869	-0.42%
2021/05/24	3	27.97	3	27.62	27.90	0	7,959	0.00%
2021/05/21	12	27.20	6	27.33	27.30	6	8,241	0.07%
2021/05/20	3	26.95	2	27.15	27.00	1	8,340	0.01%
2021/05/19	5	26.84	7	26.96	26.95	-2	8,349	-0.02%
2021/05/18	0	0.00	5	26.73	27.00	-5	8,339	-0.06%
2021/05/17	3	26.00	57	25.85	25.65	-54	8,341	-0.65%
2021/05/14	14	27.49	0	0.00	27.45	14	8,180	0.17%
2021/05/13	4	26.68	1	26.75	27.00	3	8,103	0.04%
2021/05/12	12	27.25	105	27.59	27.45	-93	7,988	-1.16%	大賣/
2021/05/11	12	28.84	6	28.50	28.60	6	7,759	0.08%
2021/05/06	0	0.00	4	28.78	28.90	-4	7,676	-0.05%
2021/05/05	1	29.05	0	0.00	28.80	1	7,625	0.01%
2021/05/04	1	28.85	16.3	29.06	28.85	-15.3	7,576	-0.20%
2021/05/03	21.3	30.20	7.1	30.03	29.75	14.2	7,425	0.19%
2021/04/29	26	30.73	24	30.71	30.60	2	7,303	0.03%
2021/04/28	3	30.13	8	30.08	30.30	-5	6,924	-0.07%
2021/04/27	15	29.47	13	29.52	29.50	2	6,734	0.03%
2021/04/26	30	29.42	5	29.40	29.40	25	6,735	0.37%
2021/04/23	0.4	29.30	5.1	29.37	29.35	-4.7	6,707	-0.07%
2021/04/22	19	29.66	0	0.00	29.35	19	6,801	0.28%
2021/04/21	1	29.80	3	30.07	30.15	-2	6,734	-0.03%
2021/04/20	15	29.78	14	29.64	29.80	1	6,621	0.02%
2021/04/19	0.2	29.20	15	29.35	29.35	-14.9	6,537	-0.23%
2021/04/16	0	0.00	3.4	29.04	29.15	-3.4	6,590	-0.05%
2021/04/15	11	28.80	6	28.89	28.85	5	6,609	0.08%
2021/04/14	5	28.64	0	0.00	28.65	5	6,617	0.08%
2021/04/13	46	29.25	11	29.04	28.90	35	6,607	0.53%
2021/04/12	25	29.42	0.2	29.30	29.30	24.8	6,532	0.38%
2021/04/09	10	29.20	7	29.35	29.45	3	6,479	0.05%
2021/04/08	0	0.00	14	29.20	29.20	-14	6,460	-0.22%
2021/04/07	1	28.95	2	29.15	29.15	-1	6,483	-0.02%
2021/04/06	5	29.12	11	29.15	29.05	-6	6,496	-0.09%
2021/04/01	2	29.10	13	29.03	29.15	-11	6,453	-0.17%
2021/03/31	8	28.73	1	28.80	28.85	7	6,398	0.11%
2021/03/30	11	28.55	77	28.60	28.70	-66	6,349	-1.04%
2021/03/29	3	28.65	23	28.69	28.65	-20	6,295	-0.32%
2021/03/26	10	28.65	0	0.00	28.60	10	6,283	0.16%
2021/03/25	15	28.63	15	28.70	28.65	0	6,276	0.00%
2021/03/24	2	29.28	10	29.30	29.30	-8	6,234	-0.13%
2021/03/23	100	29.15	3	29.10	29.25	97	6,178	1.57%
2021/03/22	10	28.90	193	28.94	28.95	-183	6,122	-2.99%	大賣/鉅額交易
2021/03/19	0	0.00	9	29.00	29.10	-9	6,135	-0.15%
2021/03/18	16	29.05	3	29.05	29.05	13	6,113	0.21%
2021/03/17	3	29.05	16	29.10	29.10	-13	6,181	-0.21%
2021/03/16	0	0.00	11.5	29.15	29.15	-11.5	6,395	-0.18%
2021/03/15	0	0.00	1	29.05	29.10	-1	6,548	-0.02%
2021/03/12	8	28.80	2	28.60	28.95	6	7,216	0.08%
2021/03/11	2	28.80	1	28.80	28.80	1	7,457	0.01%
2021/03/10	12	28.78	15.1	28.70	28.80	-3.1	7,347	-0.04%
2021/03/09	62	28.33	0	28.40	28.45	62	7,224	0.86%
2021/03/08	0	0.00	20	30.50	30.30	-20	6,814	-0.29%
2021/03/05	26	30.09	3	30.30	30.30	23	6,822	0.34%
2021/03/04	2	30.35	0	0.00	30.40	2	6,845	0.03%
2021/03/03	50	30.59	7	30.64	30.60	43	6,834	0.63%
2021/03/02	26	30.84	4.1	31.07	30.60	21.9	6,832	0.32%
2021/02/26	32	30.48	11	30.44	30.95	21	6,770	0.31%
2021/02/25	32	30.64	27	30.69	30.65	5	6,746	0.07%
2021/02/24	12	30.83	11	30.85	30.50	1	6,816	0.01%
2021/02/23	8	30.81	4	30.84	31.00	4	6,687	0.06%
2021/02/22	1	30.25	1	30.05	30.25	0	6,367	0.00%
2021/02/19	10	29.60	0	0.00	29.90	10	6,263	0.16%
2021/02/18	31	29.56	0	0.00	29.65	31	6,260	0.50%
2021/02/05	1	29.25	7	29.34	29.25	-6	6,284	-0.10%
2021/02/04	0	0.00	2.1	29.15	29.15	-2.1	6,286	-0.03%
2021/02/03	2	29.20	0	0.00	29.30	2	6,351	0.03%
2021/02/02	0.1	29.15	0	0.00	29.25	0.1	6,382	0.00%
2021/02/01	1	28.70	30	28.75	29.00	-29	6,387	-0.45%
2021/01/29	12	29.29	0	0.00	29.10	12	6,375	0.19%
2021/01/28	0.1	29.30	35	29.35	29.30	-34.9	6,332	-0.55%
2021/01/26	30	29.48	0	0.00	29.35	30	6,288	0.48%
2021/01/25	30	29.50	1	29.45	29.50	29	6,277	0.46%
2021/01/22	0.2	29.25	0	0.00	29.30	0.2	6,252	0.00%
2021/01/15	0.1	29.80	7	29.88	29.85	-7	6,042	-0.12%
2021/01/14	18	30.06	0	0.00	30.05	18	5,906	0.30%
2021/01/13	0.1	29.75	21	29.81	29.85	-20.9	5,892	-0.35%
2021/01/12	12	29.93	2	30.00	29.80	10	5,874	0.17%
2021/01/11	27	30.07	0.2	29.90	30.15	26.8	5,800	0.46%
2021/01/08	13	29.30	6	29.34	29.40	7	5,671	0.12%
2021/01/07	1	29.40	0	0.00	29.40	1	5,610	0.02%
2021/01/06	30	29.68	2	29.40	29.40	28	5,588	0.50%
2021/01/05	13	29.50	2	29.45	29.60	11	5,539	0.20%
2021/01/04	32	29.50	2	29.48	29.50	30	5,540	0.54%
2020/12/31	1	29.65	1	29.70	29.50	0	5,528	0.00%
2020/12/30	2	29.40	1	29.40	29.65	1	5,496	0.02%
2020/12/29	1	29.25	5.6	29.31	29.30	-4.6	5,419	-0.08%
2020/12/28	11	29.35	0	0.00	29.40	11	5,366	0.20%
2020/12/25	11	29.33	4	29.50	29.30	7	5,361	0.13%
2020/12/24	3	29.20	0	0.00	29.20	3	5,336	0.06%
2020/12/23	7	29.15	7	29.20	29.15	0	5,323	0.00%
2020/12/22	10	29.20	5.5	29.06	29.00	4.5	5,341	0.08%
2020/12/21	2	29.18	4	29.10	29.20	-2	5,356	-0.04%
2020/12/17	6	29.21	1	29.15	29.20	5	5,288	0.09%
2020/12/16	35	29.34	0	0.00	29.40	35	5,248	0.67%
2020/12/15	12	29.56	9	29.48	29.25	3	5,195	0.06%
2020/12/14	70	29.79	0	0.00	29.80	70	5,096	1.37%
2020/12/11	1	29.70	31	29.62	29.70	-30	5,063	-0.59%
2020/12/10	19	30.03	1	30.00	30.05	18	4,961	0.36%
2020/12/09	52	31.18	3	31.15	31.15	49	4,696	1.04%
2020/12/08	32	31.93	69	32.43	31.75	-37	4,523	-0.82%
2020/12/07	60	30.27	33	30.84	31.25	27.1	3,891	0.70%
2020/12/04	3	29.85	113	29.80	29.90	-110	3,535	-3.11%	大賣/鉅額交易
2020/12/03	13	29.88	3	29.77	29.65	10	3,472	0.29%
2020/11/30	13	29.82	0	0.00	29.50	13	3,409	0.38%
2020/11/27	0	0.00	4	29.79	29.75	-4	3,366	-0.12%
2020/11/26	20	29.68	0.1	29.60	29.65	19.9	3,339	0.60%
2020/11/25	0	0.00	1	29.75	29.65	-1	3,340	-0.03%
2020/11/24	2	29.65	6	29.96	29.60	-4	3,319	-0.12%
2020/11/23	80	29.25	15	29.31	29.60	65	3,263	1.99%
2020/11/20	1	29.15	0.2	29.15	29.10	0.8	3,261	0.02%
2020/11/19	65	29.25	1.3	29.24	29.20	63.7	3,269	1.95%
2020/11/18	35	29.15	1.1	29.09	29.20	33.9	3,272	1.04%
2020/11/17	13	29.02	2	29.05	29.00	11	3,295	0.33%
2020/11/16	2	29.20	0	0.00	29.10	2	3,409	0.06%
2020/11/13	0	0.00	8.2	29.27	29.35	-8.2	3,388	-0.24%
2020/11/12	20	29.25	0	0.00	29.10	20	3,373	0.59%
2020/11/11	3	29.13	7	29.20	29.35	-4	3,394	-0.12%
2020/11/10	0	0.00	2.2	28.96	29.00	-2.2	3,365	-0.07%
2020/11/09	0	28.85	0	0.00	28.90	0	3,523	0.00%
2020/11/06	1	28.95	0	0.00	28.85	1	3,665	0.03%
2020/11/05	0	0.00	1	28.85	28.80	-1	3,655	-0.03%
2020/10/30	0	0.00	1	28.40	28.20	-1	3,715	-0.03%
2020/10/29	0	0.00	1	28.40	28.45	-1	3,722	-0.03%
2020/10/27	1	28.70	1	28.75	28.65	0	3,775	0.00%
2020/10/20	0	0.00	4	28.80	28.90	-4	4,113	-0.10%
2020/10/15	2	28.50	6.1	28.59	28.60	-4.1	4,251	-0.10%
2020/10/14	2	28.50	0	0.00	28.55	2	4,286	0.05%
2020/10/12	10	28.55	0	0.00	28.40	10	4,435	0.23%
2020/10/06	3	28.50	0	0.00	28.50	3	5,298	0.06%
2020/09/30	0	0.00	2	28.55	28.60	-2	5,762	-0.03%
2020/09/28	5.3	28.00	2	27.95	28.05	3.3	6,101	0.05%
2020/09/25	6	27.63	0	0.00	27.60	6	6,327	0.09%
2020/09/24	1	28.00	0	0.00	27.65	1	6,527	0.02%
2020/09/18	0.1	28.95	0.8	28.95	28.95	-0.7	7,011	-0.01%
2020/09/17	1	28.85	0	0.00	28.85	1	7,138	0.01%
2020/09/16	0	28.90	60	28.85	28.85	-60	7,190	-0.83%
2020/09/14	0	0.00	7	29.05	29.00	-7	7,430	-0.09%
2020/09/11	0	0.00	5	29.10	29.00	-5	7,485	-0.07%
2020/09/10	2	29.15	5	29.05	29.10	-3	7,510	-0.04%
2020/09/09	0	0.00	0.1	28.60	28.55	-0.1	7,488	0.00%
2020/09/08	10	28.60	13	28.61	28.60	-3	7,595	-0.04%
2020/09/07	0	0.00	3	28.53	28.45	-3	7,756	-0.04%
2020/09/04	12	28.38	2.6	28.52	28.50	9.4	7,924	0.12%
2020/09/03	3	28.75	3	29.00	28.70	0	8,277	0.00%
2020/09/02	1	28.80	2	28.97	28.85	-1	8,345	-0.01%
2020/08/31	6	28.91	0	0.00	28.90	6	8,629	0.07%
2020/08/28	1	28.70	3	28.95	29.15	-2	8,671	-0.02%
2020/08/27	3.8	28.93	3.1	28.88	28.85	0.6	8,748	0.01%
2020/08/26	1	29.00	6.1	28.98	28.95	-5.1	8,858	-0.06%
2020/08/25	1	28.15	0	0.00	28.35	1	8,837	0.01%
2020/08/24	2	28.03	1.9	28.02	28.10	0.1	9,028	0.00%
2020/08/21	2	27.75	3	28.02	27.95	-1	9,124	-0.01%
2020/08/20	4	27.64	0	0.00	27.75	4	9,210	0.04%
2020/08/19	3	28.63	0	0.00	28.45	3	9,233	0.03%
2020/08/18	6	28.79	0	0.00	28.75	6	9,372	0.06%
2020/08/17	0	0.00	2.2	28.88	28.85	-2.2	9,759	-0.02%
2020/08/14	0	0.00	2	28.48	28.45	-2	10,623	-0.02%
2020/08/13	11	28.37	3	28.60	28.25	8	10,698	0.07%
2020/08/12	29	28.74	1.2	28.81	28.75	27.8	10,562	0.26%
2020/08/11	12	29.55	3	29.52	29.40	9	10,458	0.09%
2020/08/10	10	29.30	2	29.30	29.35	8	10,611	0.08%
2020/08/07	2	29.30	2	29.40	29.25	0	10,807	0.00%
2020/08/06	30	29.43	2	29.45	29.40	28	10,949	0.26%
2020/08/04	8	29.20	1	29.25	29.30	7	11,202	0.06%
2020/07/30	10	29.20	0	0.00	29.15	10	11,446	0.09%
2020/07/27	6	28.63	3	28.60	28.55	3	11,547	0.03%
2020/07/24	18	29.15	0	0.00	29.00	18	11,509	0.16%
2020/07/22	1	29.65	0	0.00	29.75	1	11,429	0.01%
2020/07/21	101	29.95	0	0.00	29.85	101	11,397	0.89%	大買/鉅額交易
2020/07/20	3	29.35	1	29.65	29.65	2	11,411	0.02%
2020/07/17	4	29.71	2	30.08	29.55	2	11,486	0.02%
2020/07/16	3	30.12	0	0.00	30.15	3	11,564	0.03%
2020/07/15	4	30.10	14	29.91	29.85	-10	11,684	-0.09%
2020/07/14	7	30.29	1	30.10	30.35	6	11,764	0.05%
2020/07/13	10	34.30	1	34.15	34.20	9	11,554	0.08%
2020/07/10	2	33.85	4	33.93	33.90	-2	11,409	-0.02%
2020/07/09	0	0.00	1.4	33.49	33.55	-1.4	11,334	-0.01%
2020/07/08	6	33.37	4	33.43	33.55	2	11,280	0.02%
2020/07/07	19	33.45	13	33.60	33.35	6	11,272	0.05%
2020/07/06	5	34.02	6.2	33.97	33.95	-1.2	11,266	-0.01%
2020/07/03	11	33.06	1	33.15	33.30	10	11,364	0.09%
2020/07/02	0	0.00	4	32.73	32.75	-4	11,254	-0.04%
2020/07/01	1	32.50	6	32.54	32.40	-5	11,141	-0.04%
2020/06/30	4	32.40	5	32.38	32.40	-1	11,075	-0.01%
2020/06/29	3	32.30	0	0.00	32.25	3	11,012	0.03%
2020/06/24	11	32.08	10	32.00	32.15	1	10,937	0.01%
2020/06/23	4	31.45	0	0.00	31.45	4	10,969	0.04%
2020/06/22	0	0.00	1	31.70	31.60	-1	11,028	-0.01%
2020/06/19	21	31.40	0	0.00	31.45	21	11,190	0.19%
2020/06/18	5	31.35	1	31.35	31.45	4	11,126	0.04%
2020/06/17	3	31.35	0	0.00	31.30	3	11,142	0.03%
2020/06/16	11	31.35	1	31.40	31.55	10	11,267	0.09%
2020/06/15	5	31.05	28	31.30	31.05	-23	11,582	-0.20%
2020/06/12	27	31.39	31	31.06	31.50	-4	11,701	-0.03%
2020/06/11	55	32.28	40	32.08	32.05	15	11,810	0.13%
2020/06/10	29	32.69	13	32.69	32.80	16	11,843	0.14%
2020/06/09	0	0.00	1	32.30	32.35	-1	11,888	-0.01%
2020/06/08	1	32.15	22	32.18	32.10	-21	12,160	-0.17%
2020/06/05	2	32.60	16	32.50	32.55	-14	12,335	-0.11%
2020/06/04	7	32.09	0	0.00	32.20	7	12,519	0.06%
2020/06/03	10	32.10	26	32.11	31.95	-16	12,684	-0.13%
2020/06/02	14	32.01	32	32.03	31.95	-18	12,674	-0.14%
2020/06/01	0	0.00	21	32.39	32.35	-21	12,701	-0.17%
2020/05/29	5	32.55	4	32.60	32.30	1	12,842	0.01%
2020/05/28	10	32.10	12	32.20	32.05	-2	13,010	-0.02%
2020/05/27	3	32.20	38	32.07	32.05	-35	13,239	-0.26%
2020/05/26	9	32.19	18	32.37	32.10	-9	13,584	-0.07%
2020/05/25	35	32.04	22	32.95	32.35	13	13,635	0.10%
2020/05/22	37	32.59	32	32.92	32.40	5	13,734	0.04%
2020/05/21	12	33.21	29	32.71	33.30	-17	13,906	-0.12%
2020/05/18	2	29.55	1	29.60	29.75	1	14,846	0.01%
2020/05/15	18	29.51	0	0.00	29.75	18	15,551	0.12%
2020/05/14	36	30.26	0	0.00	30.10	36	15,703	0.23%
2020/05/13	6	30.92	0	0.00	31.00	6	15,635	0.04%
2020/05/12	1	31.10	0	0.00	31.35	1	15,550	0.01%
2020/05/11	0	0.00	1	30.75	30.80	-1	15,487	-0.01%
2020/05/08	12	30.59	0.4	30.55	30.50	11.6	15,395	0.08%
2020/05/06	5	30.57	1	30.85	30.50	4	15,231	0.03%
2020/05/05	5	30.15	1	30.40	30.25	4	15,125	0.03%
2020/05/04	3	30.05	0	0.00	30.15	3	15,101	0.02%
2020/04/30	0	0.00	34	30.61	30.60	-34	15,050	-0.23%
2020/04/29	48	30.44	0	0.00	30.50	48	15,013	0.32%
2020/04/28	10	30.20	2	30.25	30.35	8	14,991	0.05%
2020/04/27	0	0.00	11	29.83	30.25	-11	15,081	-0.07%
2020/04/23	4	29.80	2	29.75	29.60	2	15,106	0.01%
2020/04/22	12	29.34	2	29.35	29.50	10	15,092	0.07%
2020/04/21	19	29.69	24	29.90	29.40	-5	15,059	-0.03%
2020/04/20	4	30.43	0	0.00	30.35	4	14,935	0.03%
2020/04/17	59	31.63	34	30.96	30.85	25	14,813	0.17%
2020/04/16	2	30.90	14	31.64	31.40	-12	14,601	-0.08%
2020/04/15	10	31.05	40	31.03	31.20	-30	14,441	-0.21%
2020/04/14	32	30.53	13	30.60	30.80	19	14,234	0.13%
2020/04/13	5	29.42	4	29.55	29.35	1	14,016	0.01%
2020/04/10	12	29.13	5	29.15	29.15	7	13,957	0.05%
2020/04/09	6	29.22	21	29.26	29.05	-15	13,866	-0.11%
2020/04/08	44	29.19	2	28.53	29.10	42	13,659	0.31%
2020/04/07	4	27.78	4	27.68	27.55	0	13,336	0.00%
2020/04/01	9	27.15	10	27.05	27.25	-1	13,146	-0.01%
2020/03/31	11	27.27	0	0.00	27.15	11	13,076	0.08%
2020/03/30	2	26.70	0	0.00	26.95	2	12,986	0.02%
2020/03/27	0	0.00	1	27.70	26.85	-1	12,952	-0.01%
2020/03/26	28	26.83	0	0.00	26.85	28	12,801	0.22%
2020/03/25	10	27.11	2	26.98	26.45	8	12,784	0.06%
2020/03/24	1	25.80	5	25.65	25.80	-4	12,601	-0.03%
2020/03/23	1	24.10	0	0.00	24.10	1	12,552	0.01%
2020/03/20	14.4	24.99	10	24.20	25.10	4.4	12,500	0.04%
2020/03/19	11	23.45	0	0.00	23.40	11	12,332	0.09%
2020/03/18	2	26.68	2	26.70	26.00	0	11,994	0.00%
2020/03/17	0	0.00	13	27.30	26.80	-13	11,782	-0.11%
2020/03/16	3	28.80	0	0.00	27.75	3	11,545	0.03%
2020/03/13	3	27.93	1	28.50	28.95	2	11,507	0.02%
2020/03/12	0	0.00	3	29.95	30.05	-3	11,085	-0.03%
2020/03/11	15	32.62	5	31.80	31.60	10	10,744	0.09%
2020/03/10	18	33.09	13	33.62	33.35	5	10,395	0.05%
2020/03/09	1	33.00	1	33.60	32.70	0	10,107	0.00%
2020/03/06	0	0.00	5	33.82	34.10	-5	9,880	-0.05%
2020/03/05	1	34.20	4	34.20	34.25	-3	9,839	-0.03%
2020/03/04	2	33.75	21	34.09	33.70	-19	9,695	-0.20%
2020/03/03	12	35.19	21	34.55	34.50	-9	9,468	-0.10%
2020/03/02	19	33.62	19	34.07	34.25	0	9,098	0.00%
2020/02/27	19	35.60	7	34.36	34.05	12	8,789	0.14%
2020/02/26	25	34.91	33	34.66	34.75	-8	8,378	-0.10%
2020/02/25	37	34.78	25.7	34.95	34.55	11.3	8,182	0.14%
2020/02/24	23	34.89	54	34.95	35.10	-31	7,914	-0.39%
2020/02/21	12	34.55	23	34.41	34.20	-11	7,428	-0.15%
2020/02/20	33	34.57	30	34.42	34.40	3	7,200	0.04%
2020/02/19	34	32.50	26	33.22	33.50	8	6,467	0.12%
2020/02/18	30	30.95	55	31.82	31.60	-25	5,842	-0.43%
2020/02/17	27	30.05	25	30.47	30.50	2	5,350	0.04%
2020/02/13	0	0.00	4	29.38	29.35	-4	5,375	-0.07%
2020/02/12	1	29.45	1	29.00	29.45	0	5,428	0.00%
2020/02/11	2	28.60	0	0.00	28.70	2	5,418	0.04%
2020/02/10	0	0.00	1	28.40	28.65	-1	5,423	-0.02%
2020/02/06	2	28.65	0	0.00	28.80	2	5,412	0.04%
2020/02/04	9	28.30	0	0.00	28.50	9	5,368	0.17%
2020/02/03	4	28.19	0	0.00	28.40	4	5,355	0.07%
2020/01/31	3	29.15	0	0.00	29.00	3	5,286	0.06%
2020/01/30	0	0.00	2	29.15	28.95	-2	5,300	-0.04%
2020/01/20	1	30.60	2	30.55	30.35	-1	5,211	-0.02%
2020/01/17	12	30.50	11	30.53	30.40	1	5,432	0.02%
2020/01/16	3	29.85	0	0.00	29.95	3	5,315	0.06%
2020/01/15	10	29.90	1	29.90	29.85	9	5,260	0.17%
2020/01/13	20	29.10	2	29.23	29.20	18	5,078	0.35%
2020/01/10	1	28.75	0	0.00	29.00	1	5,041	0.02%
2020/01/09	0	0.00	2	28.48	28.30	-2	4,987	-0.04%
2020/01/07	1	28.50	1	28.55	28.55	0	5,001	0.00%
2020/01/03	0	0.00	1	29.05	28.95	-1	4,950	-0.02%
2020/01/02	0	0.00	10.7	28.95	28.95	-10.7	4,932	-0.22%
2019/12/31	1	28.95	6	29.00	29.00	-5	4,892	-0.10%
2019/12/30	0	0.00	2	29.05	29.10	-2	4,877	-0.04%
2019/12/25	0	0.00	2	28.95	29.00	-2	4,894	-0.04%
2019/12/24	0	0.00	11	28.91	29.00	-11	4,917	-0.22%
2019/12/23	0	0.00	1	29.10	29.10	-1	4,971	-0.02%
2019/12/20	1	29.00	50	29.22	29.00	-49	5,011	-0.98%
2019/12/19	0	0.00	1	29.35	29.20	-1	4,929	-0.02%
2019/12/18	1	29.10	8	29.13	29.20	-7	4,875	-0.14%
2019/12/16	4	28.69	0	0.00	28.75	4	4,736	0.08%
2019/12/13	41	28.59	15	28.70	28.65	26	4,720	0.55%
2019/12/12	1	28.60	0	0.00	28.70	1	4,641	0.02%
2019/12/11	5	28.59	30	28.60	28.70	-25	4,646	-0.54%
2019/12/10	5	28.88	5	28.75	28.80	0	4,624	0.00%
2019/12/09	2	28.25	0	0.00	28.35	2	4,434	0.05%
2019/12/05	30	28.00	0	0.00	28.00	30	4,408	0.68%
2019/12/04	0	0.00	2	27.75	27.90	-2	4,382	-0.05%
2019/12/03	2	27.85	45	27.90	28.00	-43	4,371	-0.98%
2019/12/02	2	27.88	2	27.98	28.00	0	4,352	0.00%
2019/11/29	4	28.28	2	28.30	28.35	2	4,290	0.05%
2019/11/26	0	0.00	20	28.35	28.50	-20	4,267	-0.47%
2019/11/25	6	28.40	1	28.50	28.50	5	4,288	0.12%
2019/11/22	18	28.75	0	0.00	28.70	18	4,306	0.42%
2019/11/21	0	0.00	10	28.65	28.75	-10	4,296	-0.23%
2019/11/20	0	0.00	14	29.05	28.90	-14	4,255	-0.33%
2019/11/19	3	29.37	1	29.70	29.30	2	4,174	0.05%
2019/11/18	40	29.05	3	29.22	29.30	37	4,043	0.92%
2019/11/15	1	28.55	10	28.90	28.60	-9	3,849	-0.23%
2019/11/14	67	28.33	61	28.57	28.70	6	3,743	0.16%
2019/11/13	123	28.89	157	28.81	28.90	-34	3,464	-0.98%	大買/大賣/
2019/11/12	6	28.20	0	0.00	28.50	6	3,212	0.19%
2019/11/11	61	27.78	55	27.89	27.75	6	2,970	0.20%
2019/11/08	30	27.55	11	27.59	27.50	19	2,837	0.67%
2019/11/06	0.9	26.95	0.2	26.95	26.90	0.7	2,670	0.03%
2019/11/05	0	0.00	15	27.00	26.95	-15	2,653	-0.57%
2019/10/30	6	26.73	0	0.00	26.80	6	2,644	0.23%
2019/10/29	3	26.53	16	26.56	26.60	-13	2,615	-0.50%
2019/10/28	2	26.85	0	0.00	26.90	2	2,532	0.08%
2019/10/25	23	26.94	3	27.05	27.10	20	2,462	0.81%
2019/10/24	10	25.90	2	25.95	26.00	8	2,207	0.36%
2019/10/22	3	25.88	0	0.00	25.75	3	2,188	0.14%
2019/10/21	0	0.00	1	25.75	25.75	-1	2,177	-0.05%
2019/10/17	15	25.46	0	0.00	25.50	15	2,137	0.70%
2019/10/16	6	25.63	0	0.00	25.70	6	2,100	0.29%
2019/10/15	0	0.00	5	25.75	25.90	-5	2,048	-0.24%
2019/10/14	2	25.85	0	0.00	25.90	2	2,046	0.10%
2019/10/07	0	0.00	21	25.99	26.00	-21	2,040	-1.03%
2019/10/04	1	25.80	1	25.95	26.00	0	2,052	0.00%
2019/10/03	1	25.95	0	0.00	25.95	1	2,061	0.05%
2019/10/02	0	0.00	1	25.95	26.00	-1	2,027	-0.05%
2019/10/01	24	25.97	0	0.00	26.10	24	2,010	1.19%
2019/09/27	5	26.15	0	0.00	26.15	5	1,979	0.25%
2019/09/26	4	26.38	20	26.35	26.25	-16	1,941	-0.82%
2019/09/25	23	25.91	1.5	25.96	26.00	21.6	1,854	1.16%
2019/09/24	1	26.40	0	0.00	26.45	1	1,789	0.06%
2019/09/20	1	26.20	0	0.00	26.15	1	1,772	0.06%
2019/09/18	5	26.15	0	0.00	26.25	5	1,772	0.28%
2019/09/16	1	26.10	0	0.00	26.30	1	1,740	0.06%
2019/09/09	0	0.00	1	27.35	27.30	-1	1,641	-0.06%
2019/09/04	0	0.00	3	27.67	27.60	-3	1,643	-0.18%
2019/09/02	0	0.00	1	27.55	27.65	-1	1,667	-0.06%
2019/08/30	0	0.00	8	27.45	27.60	-8	1,658	-0.48%
2019/08/29	1	27.05	0	0.00	27.30	1	1,637	0.06%
2019/08/28	5	26.66	2	26.55	26.65	3	1,599	0.19%
2019/08/27	1	31.50	2.3	31.64	31.55	-1.3	1,530	-0.09%
2019/08/26	0	0.00	2	31.50	31.55	-2	1,459	-0.14%
2019/08/23	0	0.00	1	31.80	31.80	-1	1,450	-0.07%
2019/08/21	1	32.00	0	0.00	31.90	1	1,443	0.07%
2019/08/16	1	31.50	0	31.45	31.45	1	1,421	0.07%
2019/08/07	1	31.20	0	0.00	31.00	1	1,407	0.07%
2019/08/02	0	0.00	1	31.90	31.90	-1	1,517	-0.07%
2019/07/26	2	32.15	0	0.00	32.10	2	1,510	0.13%
2019/07/25	0	0.00	40	31.99	32.05	-40	1,489	-2.68%
2019/07/23	3	31.75	0	0.00	31.75	3	1,507	0.20%
2019/07/22	42	32.00	0	0.00	31.90	42	1,500	2.80%
2019/07/16	1	32.30	28	32.30	32.40	-27	1,479	-1.82%
2019/07/15	0	0.00	1	32.40	32.45	-1	1,471	-0.07%
2019/07/12	28	32.05	0	0.00	32.15	28	1,465	1.91%
2019/07/11	1	31.90	0	0.00	32.00	1	1,460	0.07%
2019/07/09	1	31.40	0	0.00	31.35	1	1,427	0.07%
2019/07/04	0	0.00	2	31.30	31.30	-2	1,478	-0.14%
2019/06/27	1	30.85	0	0.00	30.90	1	1,560	0.06%
2019/06/24	0	0.00	1	30.60	30.70	-1	1,558	-0.06%
2019/06/21	0	0.00	1	30.25	30.30	-1	1,551	-0.06%
2019/06/20	0	0.00	10	30.05	30.10	-10	1,559	-0.64%
2019/06/11	1	30.05	10	29.75	29.75	-9	1,813	-0.50%
2019/05/29	0	0.00	10	29.20	29.20	-10	2,268	-0.44%
2019/05/28	10	28.60	0	0.00	28.60	10	2,349	0.43%
2019/05/24	0	0.00	1	29.15	29.20	-1	2,357	-0.04%
2019/05/23	1	29.35	0	0.00	29.35	1	2,347	0.04%
2019/05/17	7	29.70	0	0.00	29.60	7	2,376	0.29%
2019/05/15	1	30.05	0	0.00	30.00	1	2,391	0.04%
2019/05/14	1	28.75	0	0.00	29.65	1	2,385	0.04%
2019/05/13	14	29.43	0.1	29.45	29.35	13.9	2,394	0.58%
2019/05/10	3	30.43	12	30.48	30.10	-9	2,400	-0.37%
2019/05/06	2	31.95	1	32.00	31.90	1	2,359	0.04%
2019/05/02	1	32.30	0	0.00	32.35	1	2,329	0.04%
2019/04/29	2	32.15	5	32.01	31.95	-3	2,323	-0.13%
2019/04/25	1	31.70	0	0.00	31.65	1	2,319	0.04%
2019/04/24	1	31.55	0	0.00	31.60	1	2,334	0.04%
2019/04/23	0	0.00	41	31.65	31.65	-41	2,340	-1.75%
2019/04/18	40	31.35	0	0.00	31.25	40	2,379	1.68%
2019/04/17	0	0.00	1	31.80	31.85	-1	2,375	-0.04%
2019/04/16	0	0.00	1	31.70	31.70	-1	2,359	-0.04%
2019/04/15	1	31.65	0	0.00	31.60	1	2,356	0.04%
2019/04/12	13	31.55	0	0.00	31.40	13	2,356	0.55%
2019/04/11	1	32.05	0	0.00	32.00	1	2,324	0.04%
2019/04/10	0	0.00	5	32.10	32.05	-5	2,315	-0.22%
2019/04/09	0	0.00	42	32.50	32.50	-42	2,297	-1.83%
2019/04/08	1	32.40	1	32.40	32.50	0	2,306	0.00%
2019/04/03	3	31.87	0	0.00	31.90	3	2,289	0.13%
2019/04/02	1	31.75	0	0.00	31.70	1	2,369	0.04%
2019/04/01	1	31.50	0	0.00	31.65	1	2,436	0.04%
2019/03/27	0	0.00	2	31.55	31.65	-2	2,647	-0.08%
2019/03/26	0	31.50	0	0.00	31.60	0	2,669	0.00%
2019/03/20	47	31.46	1	31.40	31.50	46	2,664	1.73%
2019/03/19	0	0.00	0.1	31.35	31.50	-0.1	2,648	0.00%
2019/03/18	1	31.25	10	30.95	31.30	-9	2,621	-0.34%
2019/03/15	1	30.80	0	0.00	31.05	1	2,591	0.04%
2019/03/14	0	0.00	2	30.90	30.85	-2	2,394	-0.08%
2019/03/12	11.4	30.76	0	0.00	30.80	11.4	2,340	0.49%
2019/03/08	0	0.00	1	31.05	31.15	-1	2,259	-0.04%
2019/03/07	10	31.25	2	31.40	31.05	8	2,233	0.36%
2019/03/06	14	31.80	20	31.97	31.80	-6	2,191	-0.27%
2019/03/05	12	32.05	16.5	31.96	32.05	-4.5	2,155	-0.21%
2019/03/04	22	31.42	22	31.80	31.90	0	2,056	0.00%
2019/02/27	0	0.00	4	30.05	29.90	-4	1,847	-0.22%
2019/02/26	5	28.90	2	28.70	29.15	3	1,743	0.17%
2019/02/21	1	28.60	0	0.00	28.60	1	1,692	0.06%
2019/02/12	0	0.00	5	28.41	28.00	-5	1,618	-0.31%
2019/01/30	0	0.00	1	27.70	27.55	-1	1,528	-0.07%
2019/01/25	1	27.55	5	27.50	27.50	-4	1,526	-0.26%
2019/01/24	0	0.00	13	26.95	26.90	-13	1,478	-0.88%
2019/01/21	0	0.00	10	26.65	26.55	-10	1,478	-0.68%
2019/01/17	0	0.00	2	26.65	26.75	-2	1,470	-0.14%
2019/01/16	0	0.00	3	26.42	26.40	-3	1,457	-0.21%
2019/01/15	0	0.00	10	26.10	26.20	-10	1,463	-0.68%
2019/01/14	0	0.00	2	25.95	26.05	-2	1,488	-0.13%
2019/01/10	0	0.00	1	25.25	25.55	-1	1,492	-0.07%
2019/01/08	0	0.00	1	24.65	24.70	-1	1,476	-0.07%
2019/01/04	0	0.00	5	24.25	24.25	-5	1,504	-0.33%
2019/01/03	1	24.35	0	0.00	24.35	1	1,560	0.06%
2018/12/28	3	24.65	3	24.62	24.65	0	1,576	0.00%
2018/12/27	8	24.57	0	0.00	24.55	8	1,593	0.50%
2018/12/25	7	23.63	2	23.90	23.40	5	1,630	0.31%
2018/12/24	13	24.28	5	24.59	24.05	8	1,552	0.52%
2018/12/22	12	24.66	1	24.80	24.70	11	1,474	0.75%
2018/12/21	6	24.58	0	0.00	23.85	6	1,450	0.41%
2018/12/20	3	24.90	3	25.37	24.90	0	1,287	0.00%
2018/12/19	6	25.60	3	25.92	25.55	3	1,245	0.24%
2018/12/18	1	26.00	0	0.00	26.10	1	1,210	0.08%
2018/12/17	0.8	26.15	0	0.00	26.00	0.8	1,190	0.07%
2018/12/14	5	26.75	0	0.00	26.75	5	1,175	0.43%
2018/12/13	2	27.20	0	0.00	27.30	2	1,167	0.17%
2018/12/12	4	27.30	0	0.00	27.35	4	1,178	0.34%
2018/12/11	2	27.10	0	0.00	27.25	2	1,177	0.17%
2018/12/10	1	27.05	0	0.00	26.85	1	1,191	0.08%
2018/12/07	6	27.30	0	0.00	27.45	6	1,199	0.50%
2018/12/04	4	28.25	4	28.34	28.25	0	1,284	0.00%
2018/12/03	10	28.55	10	28.62	28.55	0	1,324	0.00%
2018/11/29	0	0.00	1	28.60	28.30	-1	1,432	-0.07%
2018/11/26	2	27.60	0	0.00	27.35	2	1,599	0.13%
2018/11/22	0	0.00	2	27.35	27.35	-2	1,669	-0.12%
2018/11/20	0	0.00	3	27.22	27.30	-3	1,734	-0.17%
2018/11/15	3	27.18	0	0.00	27.20	3	1,766	0.17%
2018/11/14	0	0.00	1	27.40	27.45	-1	1,766	-0.06%
2018/11/12	0	0.00	10	26.30	26.30	-10	1,745	-0.57%
2018/11/09	10	26.05	0	0.00	25.95	10	1,752	0.57%
2018/11/06	0	0.00	1	26.30	26.40	-1	1,786	-0.06%
2018/11/05	0	0.00	4	26.55	26.60	-4	1,793	-0.22%
2018/11/02	0	0.00	10	25.45	25.45	-10	1,767	-0.57%
2018/11/01	4	24.95	0	0.00	25.00	4	1,764	0.23%
2018/10/30	0	0.00	3	24.70	24.70	-3	1,776	-0.17%
2018/10/29	1	24.70	0	0.00	24.65	1	1,776	0.06%
2018/10/26	0	0.00	2	25.00	24.95	-2	1,771	-0.11%
2018/10/23	0	0.00	8	24.88	24.70	-8	1,760	-0.45%
2018/10/22	3	24.67	0	0.00	24.45	3	1,743	0.17%
2018/10/19	5	24.77	0	0.00	24.90	5	1,715	0.29%
2018/10/18	1	25.30	0	0.00	25.15	1	1,711	0.06%
2018/10/15	4	26.35	4	26.40	26.35	0	1,690	0.00%
2018/10/12	6	26.03	4	25.16	26.25	2	1,737	0.12%
2018/10/11	10	25.20	12	25.70	25.75	-2	1,734	-0.12%
2018/10/09	0	0.00	5	26.70	26.85	-5	1,676	-0.30%
2018/10/08	7	26.42	0	0.00	26.50	7	1,667	0.42%
2018/10/05	2	26.45	0	0.00	26.30	2	1,648	0.12%
2018/10/04	11	26.59	0	0.00	26.65	11	1,621	0.68%
2018/10/03	10	27.45	0	0.00	26.90	10	1,594	0.63%
2018/10/02	1	27.95	0	0.00	27.75	1	1,527	0.07%
2018/10/01	5	28.25	0	0.00	28.25	5	1,499	0.33%
2018/09/27	1	28.40	0	0.00	28.45	1	1,494	0.07%
2018/09/26	0	0.00	2	28.45	28.50	-2	1,480	-0.14%
2018/09/25	0	0.00	8	28.52	28.50	-8	1,484	-0.54%
2018/09/21	0	0.00	30	28.55	28.55	-30	1,488	-2.02%
2018/09/18	1	28.40	3	28.40	28.35	-2	1,493	-0.13%
2018/09/17	6	28.58	0.1	28.40	28.40	5.9	1,491	0.40%
2018/09/14	7	28.40	0	0.00	28.35	7	1,502	0.47%
2018/09/12	2	28.18	0	0.00	28.25	2	1,498	0.13%
2018/09/11	3	28.47	0	0.00	28.60	3	1,469	0.20%
2018/09/10	3	28.98	0	0.00	28.65	3	1,465	0.20%
2018/09/07	1	29.85	0	0.00	29.45	1	1,456	0.07%
2018/09/06	4	29.86	0.1	29.95	29.85	3.9	1,415	0.28%
2018/09/05	1	29.85	0	0.00	29.75	1	1,391	0.07%
2018/09/04	30	35.52	5	35.55	35.40	25	1,298	1.92%
2018/08/30	4	35.15	0	0.00	35.25	4	1,170	0.34%
2018/08/29	11	35.10	0	0.00	35.30	11	1,166	0.94%
2018/08/28	0	0.00	7	35.00	35.00	-7	1,150	-0.61%
2018/08/15	0	0.00	2	34.05	34.05	-2	1,146	-0.17%
2018/08/13	0	0.00	1	33.70	33.70	-1	1,160	-0.09%
2018/08/09	0	33.90	0	0.00	34.00	0	1,144	0.00%
2018/08/06	1	33.70	0	0.00	33.75	1	1,152	0.09%
2018/08/01	1	33.80	0	0.00	33.90	1	1,202	0.08%
2018/07/31	0	0.00	0.3	33.80	33.90	-0.3	1,212	-0.03%
2018/07/17	5	32.95	0	0.00	33.10	5	1,178	0.42%
2018/06/20	0	0.00	1	32.90	32.90	-1	1,388	-0.07%
2018/06/12	4	32.90	0	0.00	32.95	4	1,524	0.26%
2018/06/05	0	0.00	5	33.37	33.45	-5	1,516	-0.33%
2018/06/01	1	32.75	1	32.90	32.75	0	1,479	0.00%
2018/05/30	5	32.70	0	0.00	32.70	5	1,472	0.34%
2018/05/29	2	32.90	0	0.00	32.90	2	1,471	0.14%
2018/05/28	3	33.00	0	0.00	33.05	3	1,481	0.20%
2018/05/18	0	0.00	10	32.65	32.70	-10	1,498	-0.67%
2018/05/15	1	32.50	2	32.35	32.50	-1	1,550	-0.06%
2018/05/14	3	32.05	0	0.00	32.10	3	1,625	0.18%
2018/04/27	1	31.95	1	31.95	31.95	0	1,659	0.00%
2018/04/26	2	32.00	0	0.00	31.80	2	1,703	0.12%
2018/04/24	1	32.95	0	0.00	32.55	1	1,786	0.06%
2018/04/16	1	33.50	1	33.50	33.50	0	2,011	0.00%
2018/04/10	2	33.55	0	0.00	33.75	2	1,996	0.10%
2018/03/30	1	33.85	0	0.00	33.90	1	2,027	0.05%
2018/03/27	1	33.15	4	33.45	33.45	-3	2,024	-0.15%
2018/03/16	2	33.80	2	33.05	33.80	0	2,363	0.00%
2018/03/14	2	33.00	2	33.00	33.00	0	2,261	0.00%
2018/03/13	1	32.95	0	0.00	33.20	1	2,254	0.04%
2018/03/08	1	32.30	0	0.00	32.30	1	2,243	0.04%
2018/02/12	0	0.00	3	30.97	31.00	-3	2,529	-0.12%
2018/02/09	1	30.80	2	31.48	31.50	-1	2,512	-0.04%
2018/02/07	0	0.00	1	31.05	31.00	-1	2,606	-0.04%
2018/02/06	6	30.23	1	31.05	30.50	5	2,617	0.19%
2018/02/02	0	0.00	4	33.65	33.40	-4	2,560	-0.16%
2018/01/26	5	33.70	0	0.00	33.80	5	2,610	0.19%
2018/01/23	1	33.80	0	0.00	34.00	1	2,630	0.04%
2018/01/19	2	34.70	2	34.50	34.35	0	2,624	0.00%
2018/01/17	0	0.00	2	33.75	33.45	-2	2,596	-0.08%
2018/01/12	1	34.00	0	0.00	34.10	1	2,656	0.04%
2018/01/11	0	0.00	1	34.30	34.40	-1	2,663	-0.04%
2018/01/10	2	33.80	0	0.00	33.95	2	2,695	0.07%
2018/01/08	1	35.40	3	35.60	35.55	-2	2,654	-0.08%
2018/01/03	7	35.65	0	0.00	35.60	7	3,224	0.22%
2018/01/02	2	35.35	0	0.00	35.25	2	3,257	0.06%