神達 (3706)-統一-城中券商分點個股進出

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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
198,654張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神達 (3706)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/11/21	232	75.73	850.3	74.43	79.90	-618.3	35,864	-1.72%	大買/大賣/鉅額交易
2024/11/20	1,385.1	73.15	842	73.18	72.70	543.1	32,595	1.67%	大買/大賣/鉅額交易
2024/11/19	158	69.42	538.2	69.78	73.20	-380.2	28,643	-1.33%	大買/大賣/鉅額交易
2024/11/18	493	67.79	636	68.54	66.60	-143	25,624	-0.56%	大買/大賣/鉅額交易
2024/11/15	1,131.2	70.22	641.7	70.56	68.40	489.4	23,412	2.09%	大買/大賣/鉅額交易
2024/11/14	438.2	65.61	896.1	65.90	69.80	-458	20,050	-2.28%	大買/大賣/鉅額交易
2024/11/13	457.6	64.85	1,055	64.99	63.50	-597.4	16,355	-3.65%	大買/大賣/鉅額交易
2024/11/12	1,886	62.02	1,644.5	62.61	63.60	241.5	12,842	1.88%	大買/大賣/鉅額交易
2024/11/11	29	59.40	306.1	59.40	59.40	-277.1	7,238	-3.83%	大賣/鉅額交易
2024/11/08	1,170	52.99	13	53.24	54.00	1,157	6,832	16.93%	大買/鉅額交易
2024/11/07	1	47.95	1	49.05	49.15	0	5,378	0.00%
2024/11/05	2	47.53	2.2	47.39	47.40	-0.2	5,002	0.00%
2024/10/29	0	0.00	0.3	46.00	45.95	-0.3	5,281	0.00%
2024/10/28	2	46.20	0	0.00	46.50	2	5,298	0.04%
2024/10/22	0	0.00	5	47.22	47.00	-5	5,628	-0.09%
2024/10/18	6	47.03	7	46.76	46.75	-1	5,996	-0.02%
2024/10/17	4	47.16	0	0.00	47.10	4	6,054	0.07%
2024/10/16	7	46.94	0	0.00	47.10	7	6,199	0.11%
2024/10/14	1	46.00	0	0.00	46.75	1	6,660	0.02%
2024/10/11	0	0.00	38	46.38	46.35	-38	7,051	-0.54%
2024/10/09	15	46.12	12	47.05	45.70	3	7,775	0.04%
2024/10/08	1	45.60	0	0.00	45.70	1	7,679	0.01%
2024/10/07	4	45.58	0	0.00	45.75	4	7,837	0.05%
2024/10/04	0	0.00	12	45.24	45.45	-12	7,903	-0.15%
2024/09/30	4	45.60	2	45.08	45.00	2	8,050	0.02%
2024/09/26	2	46.10	0	0.00	45.45	2	8,125	0.02%
2024/09/25	0	0.00	0.1	45.90	45.90	-0.1	8,102	0.00%
2024/09/19	1	45.60	5	45.55	45.75	-4	8,127	-0.05%
2024/09/18	1	46.40	50	45.57	45.10	-49	8,220	-0.60%
2024/09/16	50	46.15	0	0.00	46.10	50	8,190	0.61%
2024/09/13	1	45.55	1	45.95	45.90	0	8,231	0.00%
2024/09/12	5	45.00	1	45.30	45.15	4	8,250	0.05%
2024/09/11	1	43.75	0	0.00	43.45	1	8,199	0.01%
2024/09/10	3	43.45	4	43.66	43.10	-1	8,240	-0.01%
2024/09/06	5	42.14	5	42.35	42.65	0	8,293	0.00%
2024/09/05	0.1	42.00	0	0.00	42.15	0.1	8,398	0.00%
2024/08/29	1	44.60	5	44.70	44.85	-4	8,972	-0.04%
2024/08/26	0	0.00	7	45.09	44.95	-7	9,465	-0.07%
2024/08/22	0	0.00	1	43.80	43.85	-1	9,859	-0.01%
2024/08/21	0	0.00	5	44.10	43.90	-5	10,206	-0.05%
2024/08/20	0	0.00	16	44.20	44.10	-16	10,642	-0.15%
2024/08/16	5	44.55	0	0.00	44.20	5	12,350	0.04%
2024/08/14	1	43.90	0	0.00	44.10	1	13,664	0.01%
2024/08/13	4	43.26	1	44.30	43.25	3	14,066	0.02%
2024/08/12	1	42.20	0	0.00	43.00	1	14,251	0.01%
2024/08/09	0	0.00	1	41.10	40.60	-1	14,713	-0.01%
2024/08/08	11	40.14	0	0.00	40.05	11	15,293	0.07%
2024/08/06	50	38.75	50	37.99	38.45	0	15,832	0.00%
2024/08/02	10	42.90	0	0.00	42.95	10	15,699	0.06%
2024/08/01	12	43.80	12	43.97	44.30	0	15,804	0.00%
2024/07/30	1	41.30	1	42.05	42.55	0	16,010	0.00%
2024/07/29	21	43.76	0	0.00	42.30	21	16,028	0.13%
2024/07/26	5	43.75	0	0.00	43.75	5	16,004	0.03%
2024/07/22	0	0.00	11	45.11	45.00	-11	16,326	-0.07%
2024/07/19	11	46.70	6	46.01	45.90	5	16,197	0.03%
2024/07/18	0	0.00	23	47.09	47.00	-23	16,145	-0.14%
2024/07/17	3.1	48.11	1	48.20	48.00	2.1	16,096	0.01%
2024/07/16	32.5	48.83	3	49.02	48.25	29.5	16,105	0.18%
2024/07/15	5	48.85	1	47.70	47.35	4	15,906	0.03%
2024/07/12	5	48.97	18	48.72	48.25	-13	15,763	-0.08%
2024/07/11	19	48.44	23	48.92	48.85	-4	15,484	-0.03%
2024/07/10	10.2	47.24	21	47.20	46.60	-10.8	15,038	-0.07%
2024/07/09	25	46.16	25	46.11	46.10	0	15,050	0.00%
2024/07/05	3	45.80	0	0.00	45.90	3	15,109	0.02%
2024/07/04	0	0.00	1	44.60	44.60	-1	15,087	-0.01%
2024/07/03	1	44.55	0	0.00	44.50	1	15,199	0.01%
2024/07/02	0	0.00	1	44.05	44.70	-1	15,433	-0.01%
2024/06/28	2	44.15	2	44.30	44.30	0	16,023	0.00%
2024/06/27	1	43.95	1	43.95	43.90	0	16,419	0.00%
2024/06/25	0	0.00	2	44.30	44.80	-2	17,982	-0.01%
2024/06/24	8	45.48	0	0.00	44.75	8	19,475	0.04%
2024/06/21	5	46.00	5	46.35	46.15	0	19,884	0.00%
2024/06/20	5	46.25	10	46.53	46.45	-5	20,564	-0.02%
2024/06/19	6	46.27	12	46.62	46.25	-6	22,953	-0.03%
2024/06/14	2	45.75	6	45.59	45.95	-4	29,522	-0.01%
2024/06/13	3	45.65	2	45.50	45.45	1	29,641	0.00%
2024/06/12	0	0.00	6.5	44.97	45.15	-6.5	29,801	-0.02%
2024/06/11	2	45.38	2	45.35	45.10	0	30,032	0.00%
2024/06/07	7	46.10	0	0.00	45.70	7	30,461	0.02%
2024/06/06	6	46.81	22	46.41	46.60	-16	30,717	-0.05%
2024/06/05	1	46.65	2	47.13	46.65	-1	30,788	0.00%
2024/06/04	14	48.31	5	48.25	47.75	9	30,772	0.03%
2024/06/03	1	48.30	0	0.00	48.20	1	30,722	0.00%
2024/05/31	1	47.90	1	47.70	47.50	0	30,623	0.00%
2024/05/30	3	48.45	6	48.08	47.60	-3	30,611	-0.01%
2024/05/29	15	48.98	6	49.34	49.00	9	30,586	0.03%
2024/05/28	3	48.52	5	48.45	48.35	-2	30,460	-0.01%
2024/05/27	38	49.13	38	48.53	48.40	0	30,404	0.00%
2024/05/24	8	48.32	12	48.06	48.35	-4	30,334	-0.01%
2024/05/23	49	48.43	37	48.50	48.00	12	30,104	0.04%
2024/05/22	65	48.85	62	49.00	49.50	3	29,750	0.01%
2024/05/21	6	47.02	22	47.02	47.95	-16	29,279	-0.05%
2024/05/20	6	46.05	4	46.03	45.80	2	28,708	0.01%
2024/05/17	5	45.79	6.1	46.45	45.90	-1.1	28,138	0.00%
2024/05/16	6	47.22	6	47.48	46.80	0	27,886	0.00%
2024/05/15	17	47.23	20	47.30	47.40	-3	27,835	-0.01%
2024/05/14	13	46.96	10	46.39	48.00	3	27,668	0.01%
2024/05/13	3	44.90	2	44.95	44.85	1	27,147	0.00%
2024/05/10	18	44.17	14	44.93	44.10	4	27,071	0.01%
2024/05/09	12	43.59	7	43.39	42.75	5	26,688	0.02%
2024/05/08	3	43.15	5	43.00	42.95	-2	26,814	-0.01%
2024/05/06	4	43.94	5	43.44	43.20	-1	26,908	0.00%
2024/05/03	4	44.10	0	0.00	43.75	4	26,916	0.01%
2024/04/30	0	0.00	3	45.62	45.40	-3	27,395	-0.01%
2024/04/29	2	45.73	3	46.05	45.90	-1	27,857	0.00%
2024/04/26	15	45.73	28	45.76	45.70	-13	28,831	-0.05%
2024/04/25	2	43.88	1	44.25	44.05	1	28,993	0.00%
2024/04/24	2	44.00	1	44.40	44.60	1	29,086	0.00%
2024/04/23	6.1	42.87	10	42.39	42.80	-3.9	29,074	-0.01%
2024/04/22	11	43.94	16	42.46	42.20	-5	29,228	-0.02%
2024/04/19	1	43.90	2	44.58	43.70	-1	29,229	0.00%
2024/04/17	3	45.30	11	45.49	45.00	-8	29,809	-0.03%
2024/04/16	4.1	45.13	4	45.28	44.55	0.1	30,455	0.00%
2024/04/15	2	47.23	1	47.90	46.85	1	30,218	0.00%
2024/04/12	6	48.81	3.2	48.83	48.60	2.8	30,070	0.01%
2024/04/11	2	48.95	8	48.64	48.85	-6	30,088	-0.02%
2024/04/10	2	50.13	7	50.37	49.55	-5	30,183	-0.02%
2024/04/09	0	0.00	1	49.75	50.00	-1	30,203	0.00%
2024/04/08	9	50.09	4	50.38	50.20	5	30,454	0.02%
2024/04/03	7.3	50.21	1	50.30	50.00	6.3	30,964	0.02%
2024/04/02	8.2	50.20	6	50.33	50.10	2.2	32,738	0.01%
2024/04/01	3	52.10	4	51.48	51.10	-1	32,628	0.00%
2024/03/29	8.3	51.41	189	51.25	51.50	-180.7	32,317	-0.56%	大賣/鉅額交易
2024/03/28	320.3	52.52	109.1	55.78	52.20	211.2	31,969	0.66%	大買/大賣/鉅額交易
2024/03/27	58.3	56.01	25	56.36	56.70	33.2	30,939	0.11%
2024/03/26	3	53.43	17	52.65	53.20	-14	29,545	-0.05%
2024/03/25	35	54.57	41	54.72	54.00	-6	29,445	-0.02%
2024/03/22	215	56.78	193.4	56.61	54.00	21.6	28,813	0.07%	大買/大賣/
2024/03/21	190	56.18	220	56.43	57.90	-30	26,387	-0.11%	大買/大賣/
2024/03/20	39	52.25	72.3	52.96	53.60	-33.3	23,391	-0.14%
2024/03/19	22.1	48.09	40.4	48.52	48.80	-18.3	21,293	-0.09%
2024/03/18	2	45.63	11	45.83	46.50	-9	20,908	-0.04%
2024/03/15	2	45.53	13	45.63	45.60	-11	20,820	-0.05%
2024/03/14	6.2	45.90	24	45.72	45.55	-17.8	20,658	-0.09%
2024/03/13	12	45.65	35	45.84	45.65	-23	20,533	-0.11%
2024/03/12	33	45.16	35	44.98	45.30	-2	20,128	-0.01%
2024/03/11	4	44.00	5	43.91	43.70	-1	19,919	-0.01%
2024/03/08	1	42.10	4	42.38	42.50	-3	19,835	-0.02%
2024/03/07	12	42.61	33	42.80	42.70	-21	20,023	-0.10%
2024/03/06	21	43.05	10	43.20	43.30	11	20,391	0.05%
2024/03/05	2	43.13	2	43.35	43.55	0	20,432	0.00%
2024/03/04	31	43.45	32	43.56	43.20	-1	20,436	0.00%
2024/03/01	26	42.94	25	43.25	43.05	1	20,313	0.00%
2024/02/29	2	41.75	1	41.80	42.30	1	20,308	0.00%
2024/02/27	11.3	41.88	3	42.20	41.60	8.3	20,415	0.04%
2024/02/26	2.2	43.02	2.1	43.43	42.95	0.1	20,354	0.00%
2024/02/23	3	44.32	53	44.96	43.60	-50	20,439	-0.24%
2024/02/22	170	45.83	124	45.00	44.45	46	20,545	0.22%	大買/大賣/
2024/02/21	9	43.96	19	44.13	43.75	-10	20,177	-0.05%
2024/02/20	1	43.65	18	43.74	43.75	-17	20,306	-0.08%
2024/02/19	25	44.68	23	44.36	44.15	2	20,252	0.01%
2024/02/16	17	45.66	13	45.58	45.60	4	20,286	0.02%
2024/02/15	10	44.95	4	45.10	45.10	6	20,101	0.03%
2024/02/05	5	45.36	8	44.82	44.80	-3	19,880	-0.02%
2024/02/02	14.2	45.15	4	45.09	45.10	10.2	19,884	0.05%
2024/02/01	4	44.64	2	45.00	44.65	2	19,825	0.01%
2024/01/31	7	45.71	1	44.95	45.00	6	19,888	0.03%
2024/01/30	4	45.71	6	45.82	46.40	-2	19,712	-0.01%
2024/01/29	2	45.15	0	0.00	45.30	2	19,491	0.01%
2024/01/26	3	45.03	0	0.00	44.50	3	19,452	0.02%
2024/01/25	6	45.45	10	45.58	45.40	-4	19,385	-0.02%
2024/01/24	29	46.77	3	46.20	46.10	26	19,145	0.14%
2024/01/23	4	45.91	28	46.36	46.40	-24	18,790	-0.13%
2024/01/22	85.8	46.36	77	46.31	46.40	8.8	18,283	0.05%
2024/01/19	10	44.65	18	44.59	44.85	-8	17,193	-0.05%
2024/01/17	1	43.95	1	43.65	43.25	0	16,663	0.00%
2024/01/16	13	43.62	6	43.48	43.60	7	16,614	0.04%
2024/01/15	8	43.64	8	43.93	43.95	0	16,467	0.00%
2024/01/12	4	44.01	16	43.73	43.55	-12	16,410	-0.07%
2024/01/11	13	43.97	23.4	44.23	44.55	-10.4	16,224	-0.06%
2024/01/10	28	43.42	24	43.64	43.65	4	15,998	0.03%
2024/01/09	5	42.70	7	42.79	41.95	-2	15,344	-0.01%
2024/01/08	11	42.49	1	42.15	42.15	10	15,597	0.06%
2024/01/05	4	42.13	12	42.23	42.25	-8	16,105	-0.05%
2024/01/04	23	42.27	1	42.50	42.10	22	16,376	0.13%
2024/01/03	11	43.16	117	43.06	43.30	-106	16,329	-0.65%	大賣/鉅額交易
2024/01/02	13	43.58	138	43.84	43.20	-125	16,273	-0.77%	大賣/鉅額交易
2023/12/29	331	44.62	56	44.65	44.55	275	15,997	1.72%	大買/鉅額交易
2023/12/28	90	44.77	98	44.96	45.00	-8	15,338	-0.05%
2023/12/27	1	42.20	1	42.35	42.55	0	13,513	0.00%
2023/12/26	6	41.67	2	41.65	42.10	4	13,726	0.03%
2023/12/25	13	42.13	12	42.23	41.55	1	13,929	0.01%
2023/12/22	0	0.00	10	41.63	41.60	-10	13,969	-0.07%
2023/12/21	20	41.34	17	41.48	41.50	3	14,021	0.02%
2023/12/20	5	41.76	2	41.53	41.65	3	14,239	0.02%
2023/12/19	0	0.00	1.1	39.52	39.50	-1.1	14,259	-0.01%
2023/12/15	0	0.00	1	40.70	40.25	-1	15,181	-0.01%
2023/12/14	4	40.98	15	41.51	40.70	-11	15,435	-0.07%
2023/12/13	73	42.19	63	41.98	41.20	10	15,245	0.07%
2023/12/11	0	0.00	20	41.38	41.15	-20	14,501	-0.14%
2023/12/08	25	41.00	0	0.00	40.95	25	14,553	0.17%
2023/12/07	6	41.63	7	41.37	41.15	-1	14,461	-0.01%
2023/12/06	41	41.19	40	41.40	41.15	1	14,542	0.01%
2023/12/05	0	0.00	1	40.95	40.75	-1	14,492	-0.01%
2023/12/04	10	41.33	4	41.10	41.25	6	14,429	0.04%
2023/12/01	34	41.31	45	41.41	41.40	-11	14,215	-0.08%
2023/11/30	1	40.30	10	40.25	40.20	-9	13,802	-0.07%
2023/11/29	0	0.00	3	39.55	39.85	-3	13,797	-0.02%
2023/11/28	0	0.00	1	39.00	39.30	-1	13,956	-0.01%
2023/11/27	11	38.44	7	38.55	38.25	4	14,123	0.03%
2023/11/24	4	40.13	1	39.75	39.75	3	14,088	0.02%
2023/11/23	1	40.95	4	41.13	40.90	-3	14,040	-0.02%
2023/11/22	10	40.98	15	40.82	40.75	-5	14,038	-0.04%
2023/11/21	28	41.97	73	41.87	42.20	-45	14,068	-0.32%
2023/11/20	28	41.04	27	40.94	41.20	1	14,328	0.01%
2023/11/17	27	40.90	10	39.86	40.90	17	14,375	0.12%
2023/11/16	5	38.95	6	39.26	39.30	-1	14,457	-0.01%
2023/11/15	10	39.16	0	0.00	38.70	10	14,825	0.07%
2023/11/14	7	39.94	4	39.99	39.85	3	16,064	0.02%
2023/11/13	2	39.63	0	0.00	39.70	2	16,441	0.01%
2023/11/10	2	39.35	8	39.43	39.50	-6	16,710	-0.04%
2023/11/08	15	39.31	1	39.70	39.10	14	17,277	0.08%
2023/11/07	0	0.00	10	38.45	38.80	-10	17,499	-0.06%
2023/11/02	1	38.45	2	38.23	37.90	-1	19,410	-0.01%
2023/10/31	18	37.43	23	36.94	36.75	-5	21,299	-0.02%
2023/10/30	10	37.90	0	0.00	37.90	10	21,465	0.05%
2023/10/26	1	38.40	4	38.30	38.20	-3	21,951	-0.01%
2023/10/25	0	0.00	11	39.01	39.00	-11	22,087	-0.05%
2023/10/23	22	37.93	2	38.15	38.30	20	22,215	0.09%
2023/10/20	5	37.05	2	37.10	37.95	3	22,467	0.01%
2023/10/19	5	37.99	25	37.30	38.00	-20	22,749	-0.09%
2023/10/18	12	37.94	1	37.50	37.50	11	23,174	0.05%
2023/10/17	2	39.95	12	40.15	39.35	-10	23,530	-0.04%
2023/10/16	15	39.95	0	0.00	39.80	15	26,345	0.06%
2023/10/13	2	41.88	3	42.08	42.00	-1	30,275	0.00%
2023/10/12	1	41.85	3	40.80	41.85	-2	30,070	-0.01%
2023/10/11	5	39.84	13	40.10	39.65	-8	30,478	-0.03%
2023/10/06	8	41.63	5	42.10	41.50	3	30,983	0.01%
2023/10/05	2	42.00	2	41.80	41.65	0	32,976	0.00%
2023/10/04	8	40.93	100	40.90	41.20	-92	33,163	-0.28%
2023/10/03	2	41.65	10	42.20	41.45	-8	33,217	-0.02%
2023/10/02	12	42.28	20	42.54	42.50	-8	33,214	-0.02%
2023/09/28	4	41.06	6.1	41.37	40.75	-2.1	33,075	-0.01%
2023/09/27	117	40.63	7	40.05	40.80	110	33,344	0.33%	大買/鉅額交易
2023/09/26	1	40.55	41	40.25	40.10	-40	34,282	-0.12%
2023/09/25	44	40.13	102	40.21	40.10	-58	34,571	-0.17%	大賣/
2023/09/22	64	39.91	43	39.35	40.80	21	34,366	0.06%
2023/09/21	30	38.94	38	38.74	39.25	-8	34,107	-0.02%
2023/09/20	177	40.11	110	40.02	39.50	67	34,089	0.20%	大買/大賣/
2023/09/19	28	38.90	30	38.91	38.45	-2	33,817	-0.01%
2023/09/18	17	37.99	0	0.00	37.80	17	34,400	0.05%
2023/09/15	25	38.76	14	38.88	38.70	11	34,706	0.03%
2023/09/14	0	0.00	1	39.00	38.70	-1	34,870	0.00%
2023/09/13	0	0.00	1	38.80	38.55	-1	35,439	0.00%
2023/09/12	5	38.40	0	0.00	38.45	5	37,017	0.01%
2023/09/11	3	38.40	11	38.95	38.20	-8	38,498	-0.02%
2023/09/08	2	39.25	1	39.25	39.25	1	38,420	0.00%
2023/09/07	2	39.70	1	39.65	39.65	1	38,624	0.00%
2023/09/06	0.2	40.40	6	40.42	40.15	-5.9	38,619	-0.02%
2023/09/05	3	40.13	0	0.00	40.35	3	38,718	0.01%
2023/09/04	14	39.89	2	39.90	39.90	12	38,830	0.03%
2023/09/01	3.2	39.82	0	0.00	39.75	3.2	38,850	0.01%
2023/08/31	18	40.48	3	40.50	40.55	15	38,766	0.04%
2023/08/30	1	41.45	0	0.00	40.95	1	38,883	0.00%
2023/08/29	3	41.35	1	41.45	41.20	2	39,373	0.01%
2023/08/25	9	42.37	2	41.95	41.70	7	40,916	0.02%
2023/08/24	20	44.85	29	45.07	43.30	-9	40,875	-0.02%
2023/08/23	1	44.00	1	43.55	44.00	0	40,874	0.00%
2023/08/22	13	43.70	8	43.52	43.20	5	40,647	0.01%
2023/08/21	18	43.76	18	43.52	43.30	0	40,346	0.00%
2023/08/18	120	45.24	163	45.06	44.05	-43	39,988	-0.11%	大買/大賣/
2023/08/17	14	42.93	65	42.64	43.10	-51	38,655	-0.13%
2023/08/16	17	42.81	1	43.00	43.00	16	38,358	0.04%
2023/08/15	3	44.25	2	44.15	43.35	1	38,455	0.00%
2023/08/14	10	42.98	13	42.82	42.80	-3	38,131	-0.01%
2023/08/11	2	43.13	15	43.70	42.85	-13	37,795	-0.03%
2023/08/10	22	42.45	24	43.13	42.30	-2	37,397	-0.01%
2023/08/09	18	45.27	10	45.11	45.00	8	36,606	0.02%
2023/08/08	52	47.60	23	47.06	46.35	29	36,084	0.08%
2023/08/07	66	46.43	57	46.31	48.45	9	35,289	0.03%
2023/08/04	18	44.94	17	45.50	45.15	1	33,829	0.00%
2023/08/02	43	45.18	111	46.68	44.95	-68	33,238	-0.20%	大賣/
2023/08/01	11	48.23	88	48.50	48.60	-77	32,945	-0.23%
2023/07/31	13	48.74	73	49.62	47.05	-60	32,749	-0.18%
2023/07/28	13	46.55	14	47.36	49.50	-1	32,343	0.00%
2023/07/27	3	47.07	1	47.05	46.80	2	32,140	0.01%
2023/07/26	21	48.21	23	48.22	47.10	-2	31,987	-0.01%
2023/07/25	13	48.22	18	49.29	48.30	-5	31,791	-0.02%
2023/07/24	25	50.18	31	50.13	49.90	-6	31,491	-0.02%
2023/07/21	60.2	45.88	29	46.63	49.30	31.2	31,107	0.10%
2023/07/20	238	47.74	48.3	48.02	46.80	189.7	30,607	0.62%	大買/鉅額交易
2023/07/19	287	52.28	214.7	52.17	51.10	72.3	29,960	0.24%	大買/大賣/
2023/07/18	283	52.67	275.5	52.97	50.40	7.5	27,034	0.03%	大買/大賣/
2023/07/17	1	52.20	6.5	52.20	52.20	-5.5	22,706	-0.02%
2023/07/14	16	47.37	6	47.48	47.50	10	22,355	0.04%
2023/07/13	10	42.76	415	42.63	43.20	-405	21,592	-1.88%	大賣/鉅額交易
2023/07/12	452	39.11	364.1	38.59	39.30	87.9	20,937	0.42%	大買/大賣/
2023/07/11	27	35.61	15	35.69	35.75	12	18,866	0.06%
2023/07/10	3	35.12	2	34.85	34.90	1	18,579	0.01%
2023/07/07	50	35.67	5	35.72	35.35	45	18,406	0.24%
2023/07/06	17	35.88	5	36.84	35.55	12	18,239	0.07%
2023/07/05	69	36.52	35	36.24	36.15	34	17,878	0.19%
2023/07/04	198	37.17	55	37.34	37.70	143	17,291	0.83%	大買/鉅額交易
2023/07/03	112	36.34	20	36.06	35.95	92	16,168	0.57%	大買/
2023/06/30	22	34.84	9	34.79	34.95	13	15,723	0.08%
2023/06/29	11	34.77	8	34.89	34.70	3	15,578	0.02%
2023/06/28	2	35.10	1.2	34.74	34.70	0.8	15,444	0.00%
2023/06/27	46	35.45	183	35.87	35.35	-137	15,208	-0.90%	大賣/鉅額交易
2023/06/26	204	36.70	73	36.48	36.85	131	14,732	0.89%	大買/鉅額交易
2023/06/21	19	35.48	7	35.33	35.15	12	13,755	0.09%
2023/06/20	8	34.63	27	34.84	34.50	-19	13,358	-0.14%
2023/06/19	12	35.18	7	35.34	35.40	5	13,068	0.04%
2023/06/16	78	37.30	432.8	37.47	36.45	-354.8	12,329	-2.88%	大賣/鉅額交易
2023/06/15	669	35.40	302	35.19	36.15	367	10,611	3.46%	大買/大賣/鉅額交易
2023/06/13	118	33.03	126.8	33.00	32.85	-8.8	8,882	-0.10%	大買/大賣/
2023/06/12	0	0.00	7	31.99	32.10	-7	8,565	-0.08%
2023/06/09	4	32.33	8	32.48	32.40	-4	8,506	-0.05%
2023/06/08	1.1	31.99	0	0.00	31.55	1.1	8,322	0.01%
2023/06/07	1	32.10	2	32.35	32.40	-1	8,188	-0.01%
2023/06/06	1	31.90	6	31.87	31.95	-5	8,098	-0.06%
2023/06/05	30	33.25	20	32.99	32.65	10	7,965	0.13%
2023/06/02	17	33.10	16	33.37	32.90	1	7,652	0.01%
2023/06/01	55.5	33.31	55	33.37	33.40	0.5	7,043	0.01%
2023/05/31	189	31.68	202	31.75	31.95	-13	5,728	-0.23%	大買/大賣/
2023/05/30	7	31.00	201	31.20	31.00	-194	5,203	-3.73%	大賣/鉅額交易
2023/05/29	332	31.53	102	31.49	31.40	230	5,067	4.54%	大買/大賣/鉅額交易
2023/05/24	1	29.10	1	29.40	29.20	0	4,322	0.00%
2023/05/23	3	29.55	6	29.25	29.25	-3	4,223	-0.07%
2023/05/22	10	30.18	2	30.35	30.15	8	4,015	0.20%
2023/05/19	296	30.48	290	30.49	30.20	6	3,821	0.16%	大買/大賣/
2023/05/18	0	0.00	1	28.45	28.40	-1	3,282	-0.03%
2023/05/17	0	0.00	1	28.40	28.35	-1	3,233	-0.03%
2023/05/16	0	0.00	3	28.18	28.25	-3	3,208	-0.09%
2023/05/15	0	0.00	1	28.00	28.00	-1	3,192	-0.03%
2023/05/04	0	0.00	1	28.25	28.35	-1	3,526	-0.03%
2023/05/02	1	28.30	0	0.00	28.35	1	3,592	0.03%
2023/04/28	0	0.00	1	28.50	28.40	-1	3,608	-0.03%
2023/04/27	7	28.16	0	0.00	28.30	7	3,589	0.20%
2023/04/26	0	0.00	1	28.15	28.10	-1	3,537	-0.03%
2023/04/24	2	28.15	0	0.00	28.30	2	3,441	0.06%
2023/04/21	0	0.00	5	28.05	27.75	-5	3,391	-0.15%
2023/04/18	0	0.00	4	28.20	28.25	-4	3,297	-0.12%
2023/04/17	4	28.68	0	0.00	28.60	4	3,244	0.12%
2023/04/13	36	27.85	36	27.84	27.80	0	3,054	0.00%
2023/03/29	2	27.53	0	0.00	27.45	2	2,977	0.07%
2023/03/28	0	0.00	1	28.55	28.50	-1	3,005	-0.03%
2023/03/23	1	28.55	0	0.00	28.60	1	3,023	0.03%
2023/03/15	0	0.00	1	28.20	28.20	-1	2,914	-0.03%
2023/03/14	0	28.25	0	0.00	28.25	0	2,932	0.00%
2023/03/10	0	28.85	0	0.00	28.65	0	2,899	0.00%
2023/03/02	0	0.00	3	29.43	29.45	-3	2,659	-0.11%
2023/03/01	2	29.62	3	29.42	29.50	-1	2,598	-0.04%
2023/02/24	1.3	31.45	1	31.35	31.60	0.3	2,429	0.01%
2023/02/23	0.9	31.05	0	0.00	31.20	0.9	2,369	0.04%
2023/02/22	0	0.00	2	31.00	31.00	-2	2,369	-0.08%
2023/02/20	0	0.00	3	30.90	30.95	-3	2,453	-0.12%
2023/02/17	3.1	30.78	21	30.81	30.85	-17.9	2,475	-0.72%
2023/02/16	6	30.90	0	0.00	30.90	6	2,530	0.24%
2023/02/15	2	30.80	2	30.70	30.75	0	2,600	0.00%
2023/02/14	0	30.90	0	0.00	31.05	0	2,588	0.00%
2023/02/10	5	30.75	5	30.90	30.80	0	2,686	0.00%
2023/02/09	0	0.00	1.5	30.98	30.90	-1.5	2,666	-0.06%
2023/02/08	2	31.90	0	0.00	31.85	2	2,565	0.08%
2023/02/07	0	31.83	0	0.00	31.85	0	2,512	0.00%
2023/02/06	0.1	31.35	0	0.00	31.50	0.1	2,430	0.00%
2023/02/03	0	31.25	0.1	31.15	31.40	-0.1	2,400	0.00%
2023/02/02	0	30.80	0	0.00	30.85	0	2,337	0.00%
2023/02/01	0	30.73	0	0.00	30.75	0	2,309	0.00%
2023/01/13	3	30.20	1	30.30	30.05	2	2,179	0.09%
2023/01/12	0.8	30.10	0	0.00	30.15	0.8	2,169	0.04%
2023/01/10	0	0.00	1	29.90	30.10	-1	2,167	-0.05%
2023/01/09	0.8	29.60	0	0.00	29.75	0.8	2,122	0.04%
2023/01/04	0	0.00	2	29.50	29.50	-2	2,134	-0.09%
2023/01/03	2.6	29.60	3	29.60	29.60	-0.4	2,154	-0.02%
2022/12/30	17.6	29.93	1	29.80	29.50	16.6	2,154	0.77%
2022/12/29	5	29.66	5	29.65	29.70	0	2,083	0.00%
2022/12/28	0	0.00	3	29.15	29.15	-3	2,050	-0.15%
2022/12/27	3	29.60	0	0.00	29.60	3	2,047	0.14%
2022/12/23	0.1	29.65	2	29.70	29.70	-1.9	2,062	-0.09%
2022/12/22	2.3	29.75	0	0.00	29.75	2.3	2,115	0.11%
2022/12/21	0	0.00	1	29.80	29.75	-1	2,089	-0.05%
2022/12/20	1.3	29.60	1	29.60	29.60	0.3	2,060	0.01%
2022/12/19	0	0.00	2	29.90	29.75	-2	2,012	-0.10%
2022/12/16	0.3	29.40	0	0.00	29.40	0.3	1,889	0.01%
2022/12/15	2.2	29.70	2	29.70	29.70	0.2	1,844	0.01%
2022/12/14	2	29.60	2	29.80	29.75	0	1,853	0.00%
2022/12/13	1.4	29.60	3	29.55	29.65	-1.6	1,821	-0.09%
2022/12/12	0	0.00	3	29.45	29.45	-3	1,810	-0.17%
2022/12/09	2.9	29.30	2	29.40	29.30	0.9	1,822	0.05%
2022/12/08	1.5	29.20	0	0.00	29.20	1.5	1,818	0.08%
2022/12/07	1	29.00	0	0.00	29.00	1	1,826	0.05%
2022/12/06	0	0.00	2	29.20	29.20	-2	1,803	-0.11%
2022/12/05	2.2	29.70	2	29.70	29.70	0.2	1,764	0.01%
2022/12/02	2.4	29.95	0	0.00	29.95	2.4	1,791	0.13%
2022/12/01	0	0.00	5	29.92	29.95	-5	1,794	-0.28%
2022/11/30	3.2	29.75	1	29.70	29.75	2.2	1,770	0.13%
2022/11/29	1.6	29.50	1	29.60	29.60	0.6	1,748	0.04%
2022/11/28	1.1	29.40	1	29.40	29.50	0.1	1,737	0.00%
2022/11/25	0	29.20	3	29.35	29.30	-3	1,734	-0.17%
2022/11/24	0	0.00	2	29.30	29.30	-2	1,718	-0.12%
2022/11/23	1.9	29.25	4	29.35	29.25	-2.1	1,714	-0.12%
2022/11/22	4	29.15	2	29.25	29.20	2	1,725	0.12%
2022/11/21	1.7	29.05	2	29.00	29.05	-0.3	1,716	-0.02%
2022/11/18	1.9	28.90	0	0.00	28.95	1.9	1,727	0.11%
2022/11/17	0	0.00	1	29.40	29.20	-1	1,703	-0.06%
2022/11/16	1.5	29.15	6	29.25	29.15	-4.5	1,685	-0.27%
2022/11/15	1.6	28.85	1	29.00	28.85	0.6	1,608	0.03%
2022/11/14	3.5	28.94	0	0.00	28.85	3.5	1,586	0.22%
2022/11/10	0.5	28.30	0	0.00	28.30	0.5	1,488	0.04%
2022/11/09	1	28.55	4	28.60	28.30	-3	1,472	-0.20%
2022/11/08	3.9	27.85	1	27.90	27.85	2.9	1,396	0.21%
2022/11/07	6.3	27.74	1	27.75	27.70	5.3	1,428	0.37%
2022/11/04	1	27.60	0	0.00	27.60	1	1,456	0.07%
2022/11/03	0	0.00	3	27.30	27.30	-3	1,483	-0.20%
2022/11/02	2.6	27.35	1	27.40	27.35	1.6	1,595	0.10%
2022/11/01	0.7	27.25	1	27.20	27.25	-0.3	1,641	-0.02%
2022/10/31	1.2	27.00	0	0.00	27.10	1.2	1,664	0.07%
2022/10/28	0	0.00	1	26.70	26.70	-1	1,671	-0.06%
2022/10/27	0.8	27.00	1	27.00	27.00	-0.2	1,679	-0.01%
2022/10/26	1	26.80	0	0.00	26.80	1	1,686	0.06%
2022/10/19	0	0.00	1	26.90	26.75	-1	1,702	-0.06%
2022/10/18	1	26.65	0	0.00	26.65	1	1,695	0.06%
2022/10/17	0.6	26.40	0	0.00	26.40	0.6	1,723	0.04%
2022/10/13	0	0.00	10	26.40	26.25	-10	1,785	-0.56%
2022/10/12	0	26.75	0	0.00	26.75	0	1,781	0.00%
2022/10/06	0	27.30	6	27.33	27.30	-6	1,797	-0.33%
2022/10/05	2.5	27.40	0	0.00	27.40	2.5	1,816	0.14%
2022/10/04	0.4	27.30	1	27.15	27.30	-0.6	1,830	-0.03%
2022/10/03	0.4	26.90	0	0.00	26.90	0.4	1,833	0.02%
2022/09/29	0.8	27.00	1	26.50	27.15	-0.2	1,855	-0.01%
2022/09/26	0	0.00	3	26.95	26.50	-3	1,808	-0.17%
2022/09/22	0	0.00	1	27.50	27.50	-1	1,830	-0.05%
2022/09/21	1.2	27.65	0	0.00	27.65	1.2	1,839	0.07%
2022/09/19	0.5	27.75	0	0.00	27.75	0.5	1,876	0.03%
2022/09/16	0	0.00	2	27.70	27.70	-2	1,895	-0.11%
2022/09/15	1.4	28.00	0	0.00	28.00	1.4	1,923	0.07%
2022/09/14	0.2	28.00	0	0.00	28.00	0.2	1,984	0.01%
2022/09/13	0	28.25	2	28.25	28.25	-2	2,143	-0.09%
2022/09/12	2	28.10	1	28.10	28.10	1	2,172	0.04%
2022/09/08	1.8	28.10	0	0.00	28.10	1.8	2,205	0.08%
2022/09/07	0	0.00	0	27.20	27.10	0	2,160	0.00%
2022/09/01	0	0.00	2	27.80	27.80	-2	2,174	-0.09%
2022/08/31	1.6	28.10	0	0.00	28.10	1.6	2,155	0.07%
2022/08/30	0.4	28.05	0	0.00	28.05	0.4	2,148	0.02%
2022/08/29	0	0.00	1	27.85	27.90	-1	2,146	-0.05%
2022/08/25	0	0.00	1	28.55	28.35	-1	2,123	-0.05%
2022/08/24	0.4	28.40	1	28.40	28.40	-0.6	2,119	-0.03%
2022/08/22	1.4	28.60	0	0.00	28.75	1.4	2,143	0.06%
2022/08/19	0	0.00	1	28.90	28.90	-1	2,143	-0.05%
2022/08/18	0.8	28.70	0	0.00	28.70	0.8	2,138	0.04%
2022/08/17	0	0.00	3	28.55	28.55	-3	2,138	-0.14%
2022/08/16	1.8	28.75	0	0.00	28.75	1.8	2,127	0.08%
2022/08/15	1.7	28.85	3	28.65	28.85	-1.3	2,152	-0.06%
2022/08/12	3	29.00	1	28.90	28.90	2	2,128	0.09%
2022/08/11	0.7	29.00	2	29.25	29.10	-1.3	2,104	-0.06%
2022/08/10	2.1	29.05	0	0.00	29.10	2.1	2,090	0.10%
2022/08/09	3	28.85	4	29.06	29.45	-1	2,078	-0.05%
2022/08/08	2.1	28.55	3	28.67	28.70	-0.9	2,003	-0.04%
2022/08/05	5	28.26	0	0.00	28.30	5	1,993	0.25%
2022/08/01	0.1	28.15	1	28.30	28.15	-0.9	2,126	-0.04%
2022/07/29	0.3	28.15	0	0.00	28.15	0.3	2,158	0.01%
2022/07/28	0	0.00	4	28.10	28.10	-4	2,189	-0.18%
2022/07/27	0.2	28.00	0	0.00	28.05	0.2	2,203	0.01%
2022/07/20	0	0.00	3.2	27.55	27.20	-3.2	2,235	-0.14%
2022/07/19	3.1	27.35	1	27.20	27.35	2.1	2,259	0.09%
2022/07/18	1.4	27.05	2	27.08	27.05	-0.6	2,256	-0.03%
2022/07/15	0.6	27.00	1	27.00	27.00	-0.4	2,247	-0.02%
2022/07/14	1	27.10	0	0.00	27.10	1	2,267	0.05%
2022/07/12	0	0.00	3	26.47	26.45	-3	2,285	-0.13%
2022/07/11	1.9	27.00	0	0.00	27.00	1.9	2,286	0.08%
2022/07/08	0	0.00	3	27.55	27.40	-3	2,300	-0.13%
2022/07/07	2.5	27.40	0	0.00	27.40	2.5	2,322	0.11%
2022/07/06	0.2	27.07	0	0.00	26.75	0.2	2,338	0.01%
2022/07/05	0.6	27.15	0	0.00	27.15	0.6	2,383	0.03%
2022/07/01	0	0.00	2	27.60	26.80	-2	2,488	-0.08%
2022/06/30	2.2	27.45	1	27.45	27.45	1.2	2,556	0.05%
2022/06/29	0.9	28.05	0	0.00	28.10	0.9	2,619	0.03%
2022/06/28	0	0.00	2	28.35	28.35	-2	2,820	-0.07%
2022/06/27	2	28.70	1	28.65	28.80	1	2,991	0.03%
2022/06/24	0.5	28.35	3	28.35	28.45	-2.5	3,084	-0.08%
2022/06/23	3.9	28.21	1.1	28.64	28.20	2.8	3,156	0.09%
2022/06/22	7	28.49	3	28.40	28.35	4	3,196	0.13%
2022/06/21	6.2	28.62	5	28.68	28.70	1.2	3,201	0.04%
2022/06/17	0	0.00	2	27.80	27.90	-2	3,077	-0.06%
2022/06/16	0	0.00	2	28.05	27.65	-2	3,073	-0.07%
2022/06/15	1.6	28.10	3	28.12	28.10	-1.4	3,108	-0.05%
2022/06/14	1	27.90	5	27.80	27.90	-4	3,145	-0.13%
2022/06/13	2	27.85	0	0.00	27.90	2	3,175	0.06%
2022/06/10	0.2	28.20	4	28.25	28.20	-3.8	3,200	-0.12%
2022/06/08	3.1	28.10	0	0.00	28.10	3.1	3,266	0.09%
2022/06/01	0	0.00	2	28.10	28.15	-2	3,742	-0.05%
2022/05/31	0.5	27.90	2	28.00	28.00	-1.5	3,798	-0.04%
2022/05/30	2.1	27.85	1.1	27.70	27.85	1.1	3,867	0.03%
2022/05/27	0.5	27.50	6	27.58	27.60	-5.5	3,954	-0.14%
2022/05/26	0.7	27.40	14	27.51	27.50	-13.3	4,251	-0.31%
2022/05/25	0.4	27.55	0	0.00	27.55	0.4	4,316	0.01%
2022/05/24	0.2	27.45	1	27.45	27.45	-0.8	4,390	-0.02%
2022/05/23	22.1	27.51	0	0.00	27.60	22.1	4,443	0.50%
2022/05/19	0	0.00	2	26.90	26.90	-2	4,639	-0.04%
2022/05/18	1.5	27.20	0	0.00	27.20	1.5	4,660	0.03%
2022/05/17	0.7	27.05	0	0.00	27.05	0.7	4,720	0.01%
2022/05/12	0	0.00	1	26.10	26.15	-1	4,878	-0.02%
2022/05/11	0.2	27.15	0	0.00	26.65	0.2	4,858	0.00%
2022/05/10	5	27.15	5	27.00	27.15	0	4,843	0.00%
2022/05/06	0	0.00	2	27.85	27.85	-2	4,838	-0.04%
2022/05/05	2.3	28.25	0	0.00	28.25	2.3	4,840	0.05%
2022/05/04	0.2	28.00	0	0.00	28.00	0.2	4,843	0.00%
2022/05/03	0	0.00	2	27.85	27.95	-2	4,898	-0.04%
2022/04/28	0	0.00	1	27.95	27.80	-1	4,978	-0.02%
2022/04/27	0.3	27.80	1	27.80	27.80	-0.7	5,007	-0.01%
2022/04/26	1	28.00	1	28.00	28.00	0	5,007	0.00%
2022/04/25	0	0.00	2	27.95	27.95	-2	5,038	-0.04%
2022/04/22	3.5	28.75	1	28.75	28.75	2.5	5,051	0.05%
2022/04/21	0.8	28.80	0	0.00	28.80	0.8	5,150	0.02%
2022/04/20	0	0.00	3	28.50	28.75	-3	5,174	-0.06%
2022/04/19	3.4	28.35	0	0.00	28.35	3.4	5,190	0.07%
2022/04/14	0.1	28.55	0	0.00	28.55	0.1	5,386	0.00%
2022/04/13	0.1	28.30	1	28.20	28.20	-0.9	5,452	-0.02%
2022/04/12	0.8	28.25	0	0.00	28.25	0.8	5,478	0.01%
2022/04/11	2	28.50	0	0.00	28.20	2	5,506	0.04%
2022/04/08	0.2	28.25	0	0.00	28.20	0.2	5,630	0.00%
2022/04/01	0	0.00	1	29.35	29.35	-1	6,019	-0.02%
2022/03/31	2	29.65	5	29.58	29.55	-3	6,065	-0.05%
2022/03/30	1	31.80	0	0.00	31.75	1	5,901	0.02%
2022/03/29	0	0.00	1	32.00	31.85	-1	5,822	-0.02%
2022/03/28	0.2	32.05	0	0.00	32.05	0.2	5,755	0.00%
2022/03/25	0	0.00	2	32.40	32.40	-2	5,732	-0.03%
2022/03/24	0.9	32.50	0	0.00	32.50	0.9	5,822	0.02%
2022/03/17	0.8	32.00	1	32.05	32.00	-0.2	7,234	0.00%
2022/03/16	0.2	31.70	0	0.00	31.80	0.2	7,434	0.00%
2022/03/14	0.4	32.05	0	0.00	32.05	0.4	7,549	0.01%
2022/03/11	0	0.00	10	31.85	31.75	-10	7,637	-0.13%
2022/03/08	5	31.55	4	31.51	31.20	1	7,690	0.01%
2022/03/04	0	0.00	5	33.15	33.05	-5	7,568	-0.07%
2022/03/03	0	0.00	2	32.98	33.05	-2	7,699	-0.03%
2022/03/02	0.1	32.40	0	0.00	32.70	0.1	7,913	0.00%
2022/03/01	12	32.56	2	32.58	32.60	10	8,286	0.12%
2022/02/25	5	33.55	0	0.00	33.55	5	8,201	0.06%
2022/02/24	0	0.00	2	33.70	33.70	-2	8,397	-0.02%
2022/02/23	4.4	34.15	2	34.30	34.30	2.4	8,850	0.03%
2022/02/22	29	34.01	3	33.85	33.95	26	10,310	0.25%
2022/02/21	14.6	34.33	22	34.40	34.45	-7.4	10,599	-0.07%
2022/02/18	6.8	33.95	2	33.95	33.95	4.8	11,073	0.04%
2022/02/17	6.1	34.00	1	34.10	34.00	5.1	11,685	0.04%
2022/02/16	10	34.00	1	34.10	34.00	9	11,823	0.08%
2022/02/15	1.1	33.70	0	0.00	33.75	1.1	12,048	0.01%
2022/02/11	1	33.50	0	0.00	33.75	1	11,970	0.01%
2022/02/08	0	0.00	3	33.40	33.50	-3	11,952	-0.03%
2022/02/07	0	0.00	1	32.80	33.00	-1	11,982	-0.01%
2022/01/25	3	32.40	2	32.25	32.25	1	12,060	0.01%
2022/01/24	2.2	32.80	3	32.80	32.80	-0.8	12,018	-0.01%
2022/01/21	4.1	33.36	2	33.10	33.10	2.1	11,989	0.02%
2022/01/20	0.3	33.40	3	33.80	33.75	-2.7	11,943	-0.02%
2022/01/19	3	33.55	6	33.50	33.50	-3	11,931	-0.03%
2022/01/18	3.2	33.80	6	33.83	33.75	-2.8	11,920	-0.02%
2022/01/17	3	33.60	0	0.00	33.60	3	11,862	0.02%
2022/01/14	0	0.00	4	33.00	33.00	-4	11,802	-0.03%
2022/01/13	2.9	33.50	0	0.00	33.50	2.9	11,708	0.02%
2022/01/12	1.3	33.40	5	33.82	33.40	-3.7	11,669	-0.03%
2022/01/11	3	33.43	0	0.00	33.50	3	11,629	0.03%
2022/01/10	4.8	33.59	4	33.65	33.65	0.8	11,562	0.01%
2022/01/07	6	34.32	13	34.11	33.80	-7	11,500	-0.06%
2022/01/06	15.8	34.21	4	34.45	34.45	11.8	11,401	0.10%
2022/01/05	4.5	34.27	4	34.20	34.20	0.5	11,325	0.00%
2022/01/04	7.6	34.50	1	34.80	34.50	6.6	11,295	0.06%
2022/01/03	2.9	34.50	4	35.30	34.50	-1.1	11,256	-0.01%
2021/12/30	5.1	35.01	5	35.21	35.20	0.1	11,091	0.00%
2021/12/29	26.4	34.70	5	34.84	34.95	21.4	10,858	0.20%
2021/12/28	4.9	34.40	3.3	34.49	34.50	1.6	10,623	0.01%
2021/12/27	0.4	34.20	11	34.21	34.35	-10.6	10,562	-0.10%
2021/12/24	7.2	33.81	5	33.98	33.80	2.2	10,479	0.02%
2021/12/23	6.9	33.86	8	33.84	34.00	-1.1	10,452	-0.01%
2021/12/22	4.7	33.74	2.1	34.10	33.70	2.6	10,393	0.03%
2021/12/21	1.8	33.75	11	33.88	33.90	-9.2	10,374	-0.09%
2021/12/20	12.9	33.74	4	33.70	33.70	8.9	10,357	0.09%
2021/12/17	62.7	34.68	125	34.79	34.10	-62.3	10,305	-0.60%	大賣/
2021/12/16	77	34.34	18	34.26	34.40	59	9,813	0.60%
2021/12/15	3.7	33.78	3	34.10	33.70	0.7	9,596	0.01%
2021/12/14	3.6	33.85	0	0.00	33.85	3.6	9,587	0.04%
2021/12/13	13	34.18	17	34.08	34.10	-4	9,414	-0.04%
2021/12/10	4.2	33.28	9	33.29	33.40	-4.9	9,008	-0.05%
2021/12/09	9.2	32.78	3	32.78	32.75	6.2	8,775	0.07%
2021/12/08	4	32.73	0	0.00	32.70	4	8,721	0.05%
2021/12/06	0.2	32.35	0	0.00	32.30	0.2	8,531	0.00%
2021/12/03	2.2	32.33	2	32.20	32.20	0.2	8,534	0.00%
2021/12/02	4	31.80	8	31.70	31.70	-4	8,484	-0.05%
2021/12/01	9.8	32.11	2	32.15	32.15	7.8	8,477	0.09%
2021/11/30	2	32.20	3	32.12	32.00	-1	8,680	-0.01%
2021/11/29	4	31.85	10.2	31.77	31.70	-6.2	8,595	-0.07%
2021/11/26	0	31.90	3	32.00	32.00	-3	8,421	-0.04%
2021/11/25	20	33.84	191	33.50	32.90	-171	8,127	-2.10%	大賣/鉅額交易
2021/11/24	0	0.00	1	33.70	34.00	-1	7,668	-0.01%
2021/11/23	24.1	33.96	9	34.27	33.90	15.1	7,460	0.20%
2021/11/22	15	34.19	365	34.42	34.50	-350	7,209	-4.85%	大賣/鉅額交易
2021/11/19	546	34.40	15.6	34.41	34.40	530.4	6,688	7.93%	大買/鉅額交易
2021/11/18	3	32.30	3.4	31.54	32.10	-0.4	5,175	-0.01%
2021/11/17	4	31.85	217	32.17	31.75	-213	4,806	-4.43%	大賣/鉅額交易
2021/11/16	216.4	32.12	30	31.23	32.10	186.4	4,217	4.42%	大買/鉅額交易
2021/11/15	0	0.00	3	30.10	30.10	-3	3,605	-0.08%
2021/11/12	0	0.00	18	29.76	29.70	-18	3,436	-0.52%
2021/11/11	5	29.10	6	29.15	29.10	-1	3,242	-0.03%
2021/11/09	8.5	29.00	3.3	29.00	29.05	5.2	3,292	0.16%
2021/11/08	0	0.00	0.7	28.87	28.90	-0.7	3,265	-0.02%
2021/11/05	2.6	28.85	1	29.05	28.90	1.6	3,284	0.05%
2021/11/04	11	28.99	2	29.35	28.90	9	3,313	0.27%
2021/11/03	2.2	29.20	3	28.90	29.25	-0.8	3,272	-0.03%
2021/11/02	3.4	28.75	3	28.85	28.75	0.4	3,183	0.01%
2021/11/01	3	28.65	1	28.90	28.80	2	3,173	0.06%
2021/10/29	1.7	28.65	1	28.70	28.75	0.7	3,165	0.02%
2021/10/28	1.2	28.55	0.3	28.45	28.60	0.9	3,143	0.03%
2021/10/27	0.3	28.45	0	0.00	28.55	0.3	3,137	0.01%
2021/10/26	0	0.00	2	28.35	28.35	-2	3,135	-0.06%
2021/10/25	2.4	28.20	4	28.20	28.20	-1.6	3,120	-0.05%
2021/10/22	0.4	28.15	4	28.20	28.20	-3.6	3,160	-0.11%
2021/10/21	4.3	28.15	1	28.35	28.15	3.3	3,267	0.10%
2021/10/20	0.9	28.20	0	0.00	28.25	0.9	3,280	0.03%
2021/10/18	4.4	28.30	1.4	28.30	28.30	3.1	3,356	0.09%
2021/10/15	0.2	28.15	1	28.10	28.30	-0.8	3,442	-0.02%
2021/10/14	0.5	27.95	1	27.95	27.95	-0.5	3,521	-0.01%
2021/10/13	0.3	28.00	0	0.00	28.00	0.3	3,702	0.01%
2021/10/12	0	0.00	2	28.25	28.35	-2	3,804	-0.05%
2021/10/08	1.8	28.10	6	28.20	28.10	-4.2	3,877	-0.11%
2021/10/07	5.6	28.00	0	0.00	28.00	5.6	4,040	0.14%
2021/10/05	0	0.00	1	27.75	27.75	-1	5,994	-0.02%
2021/10/04	1	27.70	2	27.70	27.70	-1	5,984	-0.02%
2021/10/01	0	0.00	1	28.05	28.05	-1	5,963	-0.02%
2021/09/29	0.8	28.60	7	28.59	28.60	-6.2	5,954	-0.10%
2021/09/28	6.1	29.00	8	29.04	29.00	-1.9	5,947	-0.03%
2021/09/27	3.6	28.95	10	29.05	28.95	-6.4	5,926	-0.11%
2021/09/24	6.5	29.05	4	28.85	29.05	2.5	5,964	0.04%
2021/09/23	2.5	28.70	0	0.00	28.70	2.5	5,876	0.04%
2021/09/22	1	28.70	15	28.30	28.70	-14	5,856	-0.24%
2021/09/17	20	28.84	11	28.70	28.75	9	5,835	0.15%
2021/09/16	22	28.57	12	28.78	28.70	10	5,753	0.17%
2021/09/15	1.3	28.15	1	28.25	28.30	0.3	5,696	0.00%
2021/09/14	1.3	28.10	7	28.23	28.20	-5.7	5,662	-0.10%
2021/09/10	2.1	28.15	4	28.15	28.15	-1.9	5,659	-0.03%
2021/09/09	4.6	28.30	0	0.00	28.30	4.6	5,650	0.08%
2021/09/08	0.4	28.30	0	0.00	28.30	0.4	5,646	0.01%
2021/09/07	16	28.74	8	28.86	28.70	8	5,619	0.14%
2021/09/06	6.8	28.83	1	29.25	28.80	5.8	5,621	0.10%
2021/09/03	9.4	29.02	3	29.30	28.95	6.4	5,543	0.12%
2021/09/02	0.6	28.30	8	28.22	28.30	-7.4	5,309	-0.14%
2021/09/01	0	0.00	3	28.05	28.05	-3	5,276	-0.06%
2021/08/31	2.9	27.90	6	27.95	27.90	-3.1	5,270	-0.06%
2021/08/30	4.7	27.80	0	0.00	27.80	4.7	5,344	0.09%
2021/08/27	1.6	27.75	0	0.00	27.75	1.6	5,384	0.03%
2021/08/26	0	0.00	5	27.75	27.80	-5	5,434	-0.09%
2021/08/25	4.7	27.90	1	27.75	27.90	3.7	5,458	0.07%
2021/08/24	1	27.60	1	27.70	27.60	0	5,518	0.00%
2021/08/23	1	27.55	0	0.00	27.55	1	5,549	0.02%
2021/08/19	0	0.00	2	27.30	27.10	-2	5,566	-0.04%
2021/08/18	7.9	27.56	1	27.60	27.60	6.9	5,550	0.12%
2021/08/17	11	27.71	0	0.00	27.50	11	5,566	0.20%
2021/08/16	6	27.86	18	28.13	27.90	-12	5,546	-0.22%
2021/08/13	0.4	28.25	6	28.47	28.30	-5.6	5,520	-0.10%
2021/08/12	0.2	28.00	0	0.00	28.10	0.2	5,470	0.00%
2021/08/11	1.4	27.80	1	27.80	27.80	0.4	5,515	0.01%
2021/08/10	0.6	27.95	0	0.00	27.95	0.6	5,556	0.01%
2021/08/09	0	28.40	2	28.80	28.50	-2	5,694	-0.03%
2021/08/06	2	28.65	9	28.75	28.80	-7	5,769	-0.12%
2021/08/05	8.6	28.60	3	28.70	28.60	5.6	5,867	0.10%
2021/08/04	3.1	28.55	4	28.58	28.60	-0.9	6,109	-0.01%
2021/08/03	2.4	28.40	5	28.49	28.50	-2.6	6,232	-0.04%
2021/08/02	2.8	28.40	1	28.35	28.40	1.8	6,269	0.03%
2021/07/30	0	0.00	6	28.40	28.40	-6	6,310	-0.10%
2021/07/29	1.5	28.45	6	28.49	28.45	-4.5	6,372	-0.07%
2021/07/28	5.1	28.35	5	28.36	28.35	0.1	6,441	0.00%
2021/07/27	12	28.67	29	28.62	28.80	-17	6,594	-0.26%
2021/07/26	9.9	28.22	1	28.35	28.25	8.9	6,646	0.13%
2021/07/23	0.9	28.20	1	28.20	28.25	-0.1	7,059	0.00%
2021/07/22	0.4	27.90	4	28.05	27.90	-3.6	7,312	-0.05%
2021/07/21	4.9	27.91	1	27.90	27.90	3.9	7,324	0.05%
2021/07/20	3	28.10	4	28.10	28.10	-1	7,314	-0.01%
2021/07/19	3.3	28.49	28	28.54	28.45	-24.7	7,288	-0.34%
2021/07/16	24.6	29.12	9	29.10	29.10	15.6	7,285	0.21%
2021/07/15	2.4	29.45	14	29.47	29.50	-11.6	7,344	-0.16%
2021/07/14	9.6	29.27	5	29.39	29.25	4.6	7,416	0.06%
2021/07/13	89	30.83	99	31.00	29.55	-10	7,341	-0.14%
2021/07/12	66.7	29.54	43	29.15	30.45	23.7	5,937	0.40%
2021/07/09	1	28.15	3	28.05	28.15	-2	5,467	-0.04%
2021/07/08	0	0.00	1	28.05	28.05	-1	5,561	-0.02%
2021/07/07	0	0.00	1	28.00	27.95	-1	5,654	-0.02%
2021/07/06	40	28.13	1	28.10	28.05	39	5,724	0.68%
2021/07/05	4	28.10	0	0.00	28.00	4	5,777	0.07%
2021/07/02	0	0.00	1	28.00	27.90	-1	5,812	-0.02%
2021/07/01	0	0.00	4	27.90	28.00	-4	5,852	-0.07%
2021/06/30	0.5	27.55	3	27.53	27.60	-2.5	5,848	-0.04%
2021/06/29	5	27.56	2	27.65	27.55	3	5,913	0.05%
2021/06/28	1	27.75	6	27.80	27.70	-5	5,966	-0.08%
2021/06/25	3.2	27.60	0	0.00	27.75	3.2	6,021	0.05%
2021/06/24	0	0.00	1	27.80	27.80	-1	6,065	-0.02%
2021/06/23	0.9	27.75	3	27.73	27.80	-2.1	6,143	-0.03%
2021/06/22	0	0.00	2	27.73	27.70	-2	6,248	-0.03%
2021/06/18	1	27.85	0	0.00	28.00	1	6,456	0.02%
2021/06/17	0	0.00	5	27.75	27.90	-5	6,533	-0.08%
2021/06/16	0	0.00	2	27.75	27.75	-2	6,605	-0.03%
2021/06/15	2.8	27.90	0	0.00	27.90	2.8	6,659	0.04%
2021/06/11	0	0.00	2	27.50	27.50	-2	6,697	-0.03%
2021/06/07	0	0.00	2	28.00	28.00	-2	7,096	-0.03%
2021/06/04	1.6	28.50	9	28.64	28.60	-7.4	7,217	-0.10%
2021/06/03	4	28.50	1	28.35	28.65	3	7,636	0.04%
2021/06/02	0	0.00	1	28.15	28.20	-1	7,630	-0.01%
2021/06/01	1.6	28.20	0	0.00	28.20	1.6	7,645	0.02%
2021/05/25	0	0.00	0.1	28.25	28.25	-0.1	7,869	0.00%
2021/05/24	1	27.60	1	27.75	27.90	0	7,959	0.00%
2021/05/19	1	26.90	0	0.00	26.95	1	8,349	0.01%
2021/05/12	2	28.00	1	26.65	27.45	1	7,988	0.01%
2021/05/11	2	28.50	0	0.00	28.60	2	7,759	0.03%
2021/05/10	0	0.00	2	29.20	29.00	-2	7,676	-0.03%
2021/05/07	0.7	29.15	1	29.00	29.30	-0.3	7,685	0.00%
2021/05/05	0	0.00	1.4	28.84	28.80	-1.4	7,625	-0.02%
2021/05/04	2	29.20	0	0.00	28.85	2	7,576	0.03%
2021/05/03	0	0.00	3	30.05	29.75	-3	7,425	-0.04%
2021/04/29	6	31.03	6	30.78	30.60	0	7,303	0.00%
2021/04/28	4.1	29.94	7.9	30.00	30.30	-3.8	6,924	-0.05%
2021/04/27	6	29.42	5	29.45	29.50	1	6,734	0.01%
2021/04/26	0	0.00	3	29.40	29.40	-3	6,735	-0.04%
2021/04/23	0	0.00	1	29.35	29.35	-1	6,707	-0.01%
2021/04/21	2	30.00	1	30.15	30.15	1	6,734	0.01%
2021/04/20	5	29.75	0	0.00	29.80	5	6,621	0.08%
2021/04/19	0	0.00	5	29.27	29.35	-5	6,537	-0.08%
2021/04/15	0	0.00	1	28.85	28.85	-1	6,609	-0.02%
2021/04/14	1.1	28.56	1	28.55	28.65	0.1	6,617	0.00%
2021/04/13	7	29.01	6	29.11	28.90	1	6,607	0.02%
2021/04/09	0	0.00	2	29.30	29.45	-2	6,479	-0.03%
2021/04/08	0	0.00	4	29.25	29.20	-4	6,460	-0.06%
2021/04/07	5	28.95	0	0.00	29.15	5	6,483	0.08%
2021/04/06	5	29.10	0	0.00	29.05	5	6,496	0.08%
2021/04/01	5.5	29.05	6	29.10	29.15	-0.5	6,453	-0.01%
2021/03/31	6	28.77	2	28.85	28.85	4	6,398	0.06%
2021/03/30	2	28.58	0	0.00	28.70	2	6,349	0.03%
2021/03/29	2.1	28.65	1	28.65	28.65	1.1	6,295	0.02%
2021/03/26	2	28.60	0	0.00	28.60	2	6,283	0.03%
2021/03/24	2	29.40	0	0.00	29.30	2	6,234	0.03%
2021/03/23	0	0.00	3	29.17	29.25	-3	6,178	-0.05%
2021/03/22	3	28.87	2	28.95	28.95	1	6,122	0.02%
2021/03/19	3	28.92	0	0.00	29.10	3	6,135	0.05%
2021/03/17	0	0.00	2	29.05	29.10	-2	6,181	-0.03%
2021/03/16	0	0.00	17	29.14	29.15	-17	6,395	-0.27%
2021/03/15	0	0.00	9	28.98	29.10	-9	6,548	-0.14%
2021/03/12	8	28.75	0	0.00	28.95	8	7,216	0.11%
2021/03/10	3	28.70	0	0.00	28.80	3	7,347	0.04%
2021/03/09	1	28.30	0	0.00	28.45	1	7,224	0.01%
2021/03/05	0	0.00	4	30.30	30.30	-4	6,822	-0.06%
2021/03/04	0	0.00	5	30.40	30.40	-5	6,845	-0.07%
2021/03/03	0	0.00	7	30.55	30.60	-7	6,834	-0.10%
2021/03/02	1	30.85	3	31.23	30.60	-2	6,832	-0.03%
2021/02/26	0	0.00	6	30.48	30.95	-6	6,770	-0.09%
2021/02/25	1	30.55	0	0.00	30.65	1	6,746	0.01%
2021/02/24	4	30.75	0	0.00	30.50	4	6,816	0.06%
2021/02/23	10	30.95	21.6	31.03	31.00	-11.6	6,687	-0.17%
2021/02/22	1	30.05	40	30.05	30.25	-39	6,367	-0.61%
2021/02/18	0	0.00	2	29.48	29.65	-2	6,260	-0.03%
2021/02/01	2	28.90	1	28.85	29.00	1	6,387	0.02%
2021/01/29	1	29.00	0	0.00	29.10	1	6,375	0.02%
2021/01/28	8	29.35	0	0.00	29.30	8	6,332	0.13%
2021/01/27	11	29.47	0	0.00	29.45	11	6,298	0.17%
2021/01/26	0	0.00	0.1	29.35	29.35	-0.1	6,288	0.00%
2021/01/25	0	0.00	1	29.30	29.50	-1	6,277	-0.02%
2021/01/22	0	0.00	2	29.30	29.30	-2	6,252	-0.03%
2021/01/21	1	29.30	0	0.00	29.20	1	6,236	0.02%
2021/01/13	0	0.00	2	29.90	29.85	-2	5,892	-0.03%
2021/01/12	2	30.05	0	0.00	29.80	2	5,874	0.03%
2021/01/11	2	29.90	0	0.00	30.15	2	5,800	0.03%
2021/01/08	3	29.37	0	0.00	29.40	3	5,671	0.05%
2021/01/06	14	29.70	0	0.00	29.40	14	5,588	0.25%
2021/01/05	3	29.50	0	0.00	29.60	3	5,539	0.05%
2020/12/30	12	29.58	6	29.55	29.65	6	5,496	0.11%
2020/12/29	0	0.00	1	29.25	29.30	-1	5,419	-0.02%
2020/12/25	1	29.30	1.2	29.30	29.30	-0.2	5,361	0.00%
2020/12/23	7	29.15	8	29.18	29.15	-1	5,323	-0.02%
2020/12/22	0	0.00	1	29.20	29.00	-1	5,341	-0.02%
2020/12/21	3	29.13	0	0.00	29.20	3	5,356	0.06%
2020/12/18	1	29.30	0	0.00	29.40	1	5,325	0.02%
2020/12/16	0	0.00	2	29.50	29.40	-2	5,248	-0.04%
2020/12/15	1	29.60	1	29.25	29.25	0	5,195	0.00%
2020/12/14	0	0.00	10	29.85	29.80	-10	5,096	-0.20%
2020/12/11	1	29.50	0	0.00	29.70	1	5,063	0.02%
2020/12/10	22	30.14	1	30.05	30.05	21	4,961	0.42%
2020/12/09	3.3	31.12	3.2	31.06	31.15	0.1	4,696	0.00%
2020/12/08	54	31.95	43	32.28	31.75	11	4,523	0.24%
2020/12/07	7.4	30.86	23	30.91	31.25	-15.6	3,891	-0.40%
2020/12/04	0	0.00	5	29.90	29.90	-5	3,535	-0.14%
2020/12/03	1.2	29.78	3	29.85	29.65	-1.8	3,472	-0.05%
2020/12/02	1	29.50	20	29.55	29.60	-19	3,435	-0.55%
2020/12/01	1	29.35	0	0.00	29.65	1	3,423	0.03%
2020/11/30	3	29.63	0	0.00	29.50	3	3,409	0.09%
2020/11/26	2	29.65	0	0.00	29.65	2	3,339	0.06%
2020/11/19	20	29.24	0	0.00	29.20	20	3,269	0.61%
2020/11/18	0.8	29.09	0	0.00	29.20	0.8	3,272	0.02%
2020/11/13	0	0.00	1	29.35	29.35	-1	3,388	-0.03%
2020/11/10	0	0.00	1	29.00	29.00	-1	3,365	-0.03%
2020/11/09	0	0.00	3	29.10	28.90	-3	3,523	-0.09%
2020/11/05	0	0.00	1	28.75	28.80	-1	3,655	-0.03%
2020/10/30	1	28.40	0	0.00	28.20	1	3,715	0.03%
2020/10/26	0	0.00	5	28.90	28.85	-5	3,792	-0.13%
2020/10/21	0	0.00	5	29.15	28.95	-5	4,020	-0.12%
2020/10/20	0.5	28.90	1	28.90	28.90	-0.5	4,113	-0.01%
2020/10/16	0	0.00	1	28.60	28.60	-1	4,213	-0.02%
2020/10/14	0	0.00	5	28.43	28.55	-5	4,286	-0.12%
2020/10/13	0	0.00	1	28.25	28.25	-1	4,424	-0.02%
2020/10/12	2	28.58	0	0.00	28.40	2	4,435	0.05%
2020/10/08	0	0.00	1	28.60	28.55	-1	4,601	-0.02%
2020/10/07	1	28.70	6	28.70	28.70	-5	4,946	-0.10%
2020/09/30	5	28.50	0	0.00	28.60	5	5,762	0.09%
2020/09/29	0	0.00	1	28.15	28.10	-1	5,860	-0.02%
2020/09/24	7	27.74	0	0.00	27.65	7	6,527	0.11%
2020/09/21	3	28.95	0	0.00	28.90	3	6,889	0.04%
2020/09/17	1	28.85	0	0.00	28.85	1	7,138	0.01%
2020/09/16	0	0.00	2	28.85	28.85	-2	7,190	-0.03%
2020/09/15	1	29.10	0	0.00	28.85	1	7,247	0.01%
2020/09/14	0	0.00	20	29.05	29.00	-20	7,430	-0.27%
2020/09/11	0	0.00	20.7	29.15	29.00	-20.7	7,485	-0.28%
2020/09/10	2	29.15	1	29.10	29.10	1	7,510	0.01%
2020/09/09	1	28.30	0	0.00	28.55	1	7,488	0.01%
2020/09/04	1	28.45	0	0.00	28.50	1	7,924	0.01%
2020/08/28	0	0.00	1	28.85	29.15	-1	8,671	-0.01%
2020/08/27	40	28.93	0	0.00	28.85	40	8,748	0.46%
2020/08/26	0	0.00	0.1	29.00	28.95	-0.1	8,858	0.00%
2020/08/24	0	0.00	2	27.95	28.10	-2	9,028	-0.02%
2020/08/20	3	27.73	0	0.00	27.75	3	9,210	0.03%
2020/08/19	3	28.53	0	0.00	28.45	3	9,233	0.03%
2020/08/18	0	0.00	1	28.75	28.75	-1	9,372	-0.01%
2020/08/13	1	28.30	0	0.00	28.25	1	10,698	0.01%
2020/08/12	5	28.79	1	28.75	28.75	4	10,562	0.04%
2020/08/11	3	29.35	0	0.00	29.40	3	10,458	0.03%
2020/08/10	0	0.00	1	29.35	29.35	-1	10,611	-0.01%
2020/08/07	5	29.32	0	0.00	29.25	5	10,807	0.05%
2020/08/06	1	29.35	0	0.00	29.40	1	10,949	0.01%
2020/08/05	3	29.25	0	0.00	29.35	3	11,121	0.03%
2020/08/03	3	29.10	0	0.00	29.20	3	11,308	0.03%
2020/07/31	1	29.55	1	29.50	29.55	0	11,359	0.00%
2020/07/30	4	29.13	0	0.00	29.15	4	11,446	0.03%
2020/07/28	1	28.85	2	28.75	28.25	-1	11,504	-0.01%
2020/07/27	2	28.95	10	28.60	28.55	-8	11,547	-0.07%
2020/07/23	4	29.75	0	0.00	29.60	4	11,390	0.04%
2020/07/22	10	29.70	0	0.00	29.75	10	11,429	0.09%
2020/07/17	3	29.87	0	0.00	29.55	3	11,486	0.03%
2020/07/16	0	0.00	17	29.95	30.15	-17	11,564	-0.15%
2020/07/15	6	30.13	0	0.00	29.85	6	11,684	0.05%
2020/07/14	2	30.05	19	30.14	30.35	-17	11,764	-0.14%
2020/07/13	11	34.12	14	34.02	34.20	-3	11,554	-0.03%
2020/07/10	0	0.00	1	34.15	33.90	-1	11,409	-0.01%
2020/07/09	2	33.50	4	33.59	33.55	-2	11,334	-0.02%
2020/07/07	11	33.69	0	0.00	33.35	11	11,272	0.10%
2020/07/06	3	33.90	0	0.00	33.95	3	11,266	0.03%
2020/07/03	1	32.95	3	33.22	33.30	-2	11,364	-0.02%
2020/07/02	18	32.75	5	32.60	32.75	13	11,254	0.12%
2020/06/30	1	32.70	16	32.41	32.40	-15	11,075	-0.14%
2020/06/29	0	0.00	5	32.40	32.25	-5	11,012	-0.05%
2020/06/24	1	32.15	10	32.00	32.15	-9	10,937	-0.08%
2020/06/23	5	31.70	4.5	31.43	31.45	0.5	10,969	0.00%
2020/06/18	3	31.35	0	0.00	31.45	3	11,126	0.03%
2020/06/17	0	0.00	1	31.25	31.30	-1	11,142	-0.01%
2020/06/16	5	31.35	0	0.00	31.55	5	11,267	0.04%
2020/06/15	1	31.20	0	0.00	31.05	1	11,582	0.01%
2020/06/12	6	31.37	33	31.10	31.50	-27	11,701	-0.23%
2020/06/11	0	0.00	10	32.55	32.05	-10	11,810	-0.08%
2020/06/10	25	33.06	5	33.00	32.80	20	11,843	0.17%
2020/06/09	0	0.00	19	32.36	32.35	-19	11,888	-0.16%
2020/06/08	1	32.15	0	0.00	32.10	1	12,160	0.01%
2020/06/05	3	32.30	9	32.27	32.55	-6	12,335	-0.05%
2020/06/04	10	32.10	5	32.40	32.20	5	12,519	0.04%
2020/06/02	1	32.20	1	32.45	31.95	0	12,674	0.00%
2020/06/01	1	32.35	0	0.00	32.35	1	12,701	0.01%
2020/05/29	4	32.63	10	32.80	32.30	-6	12,842	-0.05%
2020/05/28	0	0.00	1	32.20	32.05	-1	13,010	-0.01%
2020/05/27	10	32.05	5	32.55	32.05	5	13,239	0.04%
2020/05/26	1	32.25	18	32.70	32.10	-17	13,584	-0.13%
2020/05/25	29	32.17	12	32.67	32.35	17	13,635	0.12%
2020/05/22	21	32.79	8	32.81	32.40	13	13,734	0.09%
2020/05/21	67	32.53	41	33.12	33.30	26	13,906	0.19%
2020/05/19	2	30.15	0	0.00	30.10	2	14,171	0.01%
2020/05/18	1	29.55	5	29.75	29.75	-4	14,846	-0.03%
2020/05/15	1	29.75	1	30.20	29.75	0	15,551	0.00%
2020/05/14	3	30.17	0	0.00	30.10	3	15,703	0.02%
2020/05/13	5	30.90	0	0.00	31.00	5	15,635	0.03%
2020/05/11	0	0.00	5	30.85	30.80	-5	15,487	-0.03%
2020/05/08	1	30.50	0	0.00	30.50	1	15,395	0.01%
2020/05/07	0	0.00	5	30.60	30.80	-5	15,297	-0.03%
2020/05/06	1	30.70	5	30.80	30.50	-4	15,231	-0.03%
2020/05/05	0	0.00	17	30.33	30.25	-17	15,125	-0.11%
2020/05/04	0	0.00	20	30.05	30.15	-20	15,101	-0.13%
2020/04/30	1	30.60	5	30.70	30.60	-4	15,050	-0.03%
2020/04/29	5	30.50	0	0.00	30.50	5	15,013	0.03%
2020/04/28	0	0.00	5	30.35	30.35	-5	14,991	-0.03%
2020/04/27	0	0.00	15	29.88	30.25	-15	15,081	-0.10%
2020/04/17	7	31.88	14	31.66	30.85	-7	14,813	-0.05%
2020/04/16	0	0.00	19.5	31.39	31.40	-19.5	14,601	-0.13%
2020/04/15	0	0.00	13	30.99	31.20	-13	14,441	-0.09%
2020/04/14	0	0.00	41	30.14	30.80	-41	14,234	-0.29%
2020/04/13	0	0.00	11	29.40	29.35	-11	14,016	-0.08%
2020/04/10	70	29.11	0	0.00	29.15	70	13,957	0.50%
2020/04/09	3	29.13	5	29.40	29.05	-2	13,866	-0.01%
2020/04/08	5	29.25	45	28.68	29.10	-40	13,659	-0.29%
2020/04/07	8	27.73	4	27.75	27.55	4	13,336	0.03%
2020/04/06	8	27.28	0	0.00	27.30	8	13,221	0.06%
2020/04/01	5	26.90	5	27.30	27.25	0	13,146	0.00%
2020/03/31	3	27.07	11	27.31	27.15	-8	13,076	-0.06%
2020/03/30	6	26.63	2	26.60	26.95	4	12,986	0.03%
2020/03/27	6	27.00	11	27.56	26.85	-5	12,952	-0.04%
2020/03/26	3	26.32	8.7	26.58	26.85	-5.7	12,801	-0.04%
2020/03/25	3	27.35	1	27.20	26.45	2	12,784	0.02%
2020/03/24	1	25.50	7	25.86	25.80	-6	12,601	-0.05%
2020/03/23	1	23.35	1	24.15	24.10	0	12,552	0.00%
2020/03/20	3	24.45	23	25.24	25.10	-20	12,500	-0.16%
2020/03/19	2	23.45	1	23.80	23.40	1	12,332	0.01%
2020/03/18	2	26.43	7	26.64	26.00	-5	11,994	-0.04%
2020/03/17	16	27.16	32	28.10	26.80	-16	11,782	-0.14%
2020/03/16	11	29.00	16	29.01	27.75	-5	11,545	-0.04%
2020/03/13	7	27.94	31	29.00	28.95	-24	11,507	-0.21%
2020/03/12	3	29.98	11	30.91	30.05	-8	11,085	-0.07%
2020/03/11	12	32.26	12	32.15	31.60	0	10,744	0.00%
2020/03/10	8	33.11	192	32.98	33.35	-184	10,395	-1.77%	大賣/鉅額交易
2020/03/09	54	32.94	40	33.49	32.70	14	10,107	0.14%
2020/03/06	1	33.80	31	34.03	34.10	-30	9,880	-0.30%
2020/03/05	4	34.08	81	34.27	34.25	-77	9,839	-0.78%
2020/03/04	72	33.77	51	34.09	33.70	21	9,695	0.22%
2020/03/03	143	34.64	193	35.43	34.50	-50	9,468	-0.53%	大買/大賣/
2020/03/02	75	33.24	370	33.84	34.25	-295	9,098	-3.24%	大賣/鉅額交易
2020/02/27	388	34.71	276	35.39	34.05	112	8,789	1.27%	大買/大賣/鉅額交易
2020/02/26	147	34.57	151	34.91	34.75	-4	8,378	-0.05%	大買/大賣/
2020/02/25	122	34.59	77	35.00	34.55	45	8,182	0.55%	大買/
2020/02/24	307	34.92	192	34.80	35.10	115	7,914	1.45%	大買/大賣/鉅額交易
2020/02/21	137.5	34.22	143	34.63	34.20	-5.5	7,428	-0.07%	大買/大賣/
2020/02/20	105	34.22	384	34.48	34.40	-279	7,200	-3.87%	大買/大賣/鉅額交易
2020/02/19	779	32.98	87	33.43	33.50	692	6,467	10.70%	大買/鉅額交易
2020/02/18	12	31.79	12	31.60	31.60	0	5,842	0.00%
2020/02/17	5	30.24	6	30.41	30.50	-1	5,350	-0.02%
2020/02/14	3	29.90	3	29.60	29.70	0	5,272	0.00%
2020/02/13	0	0.00	1	29.50	29.35	-1	5,375	-0.02%
2020/02/12	5	29.34	22	29.04	29.45	-17	5,428	-0.31%
2020/02/11	2	28.70	0	0.00	28.70	2	5,418	0.04%
2020/02/06	2	28.83	0	0.00	28.80	2	5,412	0.04%
2020/02/04	11	28.60	0	0.00	28.50	11	5,368	0.20%
2020/02/03	1	27.85	7	27.80	28.40	-6	5,355	-0.11%
2020/01/31	8	28.95	0	0.00	29.00	8	5,286	0.15%
2020/01/30	0	0.00	3	28.60	28.95	-3	5,300	-0.06%
2020/01/17	6	30.42	5	30.00	30.40	1	5,432	0.02%
2020/01/16	13	29.92	0	0.00	29.95	13	5,315	0.24%
2020/01/15	4	29.88	1	29.80	29.85	3	5,260	0.06%
2020/01/14	1	29.55	0	0.00	29.70	1	5,180	0.02%
2020/01/13	1	29.20	3	29.10	29.20	-2	5,078	-0.04%
2020/01/10	16	28.86	11	28.91	29.00	5	5,041	0.10%
2020/01/07	1	28.45	0	0.00	28.55	1	5,001	0.02%
2020/01/03	0	0.00	30	28.80	28.95	-30	4,950	-0.61%
2019/12/27	0	0.00	0.1	28.90	29.00	-0.1	4,888	0.00%
2019/12/26	0	0.00	6	28.90	29.00	-6	4,880	-0.12%
2019/12/18	5	29.10	10	29.08	29.20	-5	4,875	-0.10%
2019/12/17	0	0.00	5	28.80	28.80	-5	4,772	-0.10%
2019/12/13	0.2	28.55	0	0.00	28.65	0.2	4,720	0.00%
2019/12/12	5	28.80	15	28.63	28.70	-10	4,641	-0.22%
2019/12/11	31	28.75	0	0.00	28.70	31	4,646	0.67%
2019/12/10	9	28.93	6	29.17	28.80	3	4,624	0.06%
2019/12/09	0	0.00	1	28.55	28.35	-1	4,434	-0.02%
2019/12/06	0.9	28.35	0	0.00	28.45	0.9	4,445	0.02%
2019/12/05	0	0.00	60	28.00	28.00	-60	4,408	-1.36%
2019/12/02	3	28.00	0	0.00	28.00	3	4,352	0.07%
2019/11/28	1	28.40	0	0.00	28.40	1	4,253	0.02%
2019/11/25	0	0.00	9	28.45	28.50	-9	4,288	-0.21%
2019/11/21	0	0.00	1	28.60	28.75	-1	4,296	-0.02%
2019/11/20	3	29.00	3	28.90	28.90	0	4,255	0.00%
2019/11/18	0	0.00	0.4	29.20	29.30	-0.4	4,043	-0.01%
2019/11/15	2	28.70	157	28.68	28.60	-155	3,849	-4.03%	大賣/鉅額交易
2019/11/14	4	28.54	321	28.82	28.70	-317	3,743	-8.47%	大賣/鉅額交易
2019/11/13	10	28.80	305	28.76	28.90	-295	3,464	-8.51%	大賣/鉅額交易
2019/11/12	20	28.08	6	28.06	28.50	14	3,212	0.44%
2019/11/11	15.7	27.93	7	27.86	27.75	8.7	2,970	0.29%
2019/11/08	30	27.48	10	27.58	27.50	20	2,837	0.70%
2019/11/05	0	0.00	5	27.00	26.95	-5	2,653	-0.19%
2019/11/04	0	0.00	3	26.75	26.75	-3	2,631	-0.11%
2019/10/31	0	0.00	5	26.80	26.80	-5	2,662	-0.19%
2019/10/28	9	27.25	15	26.91	26.90	-6	2,532	-0.24%
2019/10/25	124	26.62	103	26.92	27.10	21	2,462	0.85%	大買/大賣/
2019/10/22	1	25.80	0	0.00	25.75	1	2,188	0.05%
2019/10/18	11.5	25.41	0	0.00	25.45	11.5	2,161	0.53%
2019/10/14	0.6	26.00	0	0.00	25.90	0.6	2,046	0.03%
2019/10/08	1	26.10	0	0.00	26.10	1	2,040	0.05%
2019/10/03	1	25.70	0	0.00	25.95	1	2,061	0.05%
2019/10/01	5	26.00	0	0.00	26.10	5	2,010	0.25%
2019/09/27	3	26.02	0	0.00	26.15	3	1,979	0.15%
2019/09/24	10	26.30	0	0.00	26.45	10	1,789	0.56%
2019/09/20	5	26.25	0	0.00	26.15	5	1,772	0.28%
2019/09/19	10	26.30	0	0.00	26.25	10	1,767	0.57%
2019/09/16	10	26.00	0	0.00	26.30	10	1,740	0.57%
2019/09/06	5	27.65	0	0.00	27.55	5	1,642	0.30%
2019/09/03	0	0.00	5	27.65	27.65	-5	1,670	-0.30%
2019/09/02	0	0.00	10	27.70	27.65	-10	1,667	-0.60%
2019/08/29	0	0.00	5	27.25	27.30	-5	1,637	-0.31%
2019/08/28	0	0.00	10.2	26.63	26.65	-10.2	1,599	-0.64%
2019/08/27	1	31.55	5	31.65	31.55	-4	1,530	-0.26%
2019/08/21	0	0.00	20	31.95	31.90	-20	1,443	-1.39%
2019/08/20	0	0.00	23.5	31.86	31.85	-23.5	1,423	-1.65%
2019/08/19	10	31.70	10	31.70	31.80	0	1,432	0.00%
2019/08/14	1	31.55	0	0.00	31.65	1	1,404	0.07%
2019/08/13	1	31.10	0	0.00	31.40	1	1,394	0.07%
2019/08/12	1	31.40	0	0.00	31.50	1	1,386	0.07%
2019/08/05	20	31.05	0	0.00	31.20	20	1,450	1.38%
2019/08/02	1	31.80	0	0.00	31.90	1	1,517	0.07%
2019/08/01	41	32.10	2	32.25	32.20	39	1,492	2.61%
2019/07/30	1	32.45	0	0.00	32.35	1	1,494	0.07%
2019/07/29	1	32.20	0	0.00	32.35	1	1,508	0.07%
2019/07/26	762	32.13	0	0.00	32.10	762	1,510	50.44%	大買/鉅額交易
2019/07/25	1	32.00	0	0.00	32.05	1	1,489	0.07%
2019/07/24	0.3	31.80	5	31.95	31.85	-4.7	1,488	-0.32%
2019/07/22	0	0.00	0	31.90	31.90	0	1,500	0.00%
2019/07/16	0	0.00	1	32.40	32.40	-1	1,479	-0.07%
2019/07/15	11	32.35	6	32.39	32.45	5	1,471	0.34%
2019/07/12	1	32.05	11	31.91	32.15	-10	1,465	-0.68%
2019/07/11	1	31.90	1	32.00	32.00	0	1,460	0.00%
2019/07/10	26	31.73	1	31.75	31.80	25	1,440	1.74%
2019/07/08	1	31.40	8	31.55	31.55	-7	1,445	-0.48%
2019/07/05	1	31.20	0	0.00	31.35	1	1,455	0.07%
2019/07/03	1	31.25	0	0.00	31.30	1	1,494	0.07%
2019/06/28	1.4	30.95	0	0.00	31.10	1.4	1,556	0.09%
2019/06/27	1	30.85	0	0.00	30.90	1	1,560	0.06%
2019/06/26	1	30.60	0	0.00	30.70	1	1,564	0.06%
2019/06/14	0	0.00	0.6	29.50	29.50	-0.6	1,590	-0.04%
2019/06/13	10	29.55	0	0.00	29.55	10	1,614	0.62%
2019/05/24	1	29.25	3	29.20	29.20	-2	2,357	-0.08%
2019/05/23	0	0.00	2	29.35	29.35	-2	2,347	-0.09%
2019/05/21	2	29.25	0	0.00	29.50	2	2,383	0.08%
2019/05/20	2	29.50	0	0.00	29.40	2	2,379	0.08%
2019/05/16	0	0.00	0.3	29.60	29.50	-0.3	2,395	-0.01%
2019/05/13	1	29.15	0	0.00	29.35	1	2,394	0.04%
2019/05/10	1	30.50	0	0.00	30.10	1	2,400	0.04%
2019/05/09	1	31.50	0	0.00	31.50	1	2,317	0.04%
2019/05/07	1	31.95	0	0.00	32.00	1	2,319	0.04%
2019/05/06	1	31.85	0	0.00	31.90	1	2,359	0.04%
2019/05/03	1	32.20	2	32.30	32.25	-1	2,343	-0.04%
2019/05/02	1.8	32.15	1	32.15	32.35	0.8	2,329	0.03%
2019/04/30	1	31.95	1	32.00	32.00	0	2,312	0.00%
2019/04/29	1	31.90	8	32.10	31.95	-7	2,323	-0.30%
2019/04/25	1	31.60	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	1	31.50	0	0.00	31.65	1	2,340	0.04%
2019/04/22	1	31.40	0	0.00	31.45	1	2,363	0.04%
2019/04/18	2	31.43	0	0.00	31.25	2	2,379	0.08%
2019/04/17	1	31.80	0	0.00	31.85	1	2,375	0.04%
2019/04/16	1	31.55	0.1	31.55	31.70	0.9	2,359	0.04%
2019/04/15	1	31.50	0	0.00	31.60	1	2,356	0.04%
2019/04/12	5	31.35	0	0.00	31.40	5	2,356	0.21%
2019/04/11	1	31.85	0	0.00	32.00	1	2,324	0.04%
2019/04/10	2	32.18	0	0.00	32.05	2	2,315	0.09%
2019/04/09	1	32.40	2	32.60	32.50	-1	2,297	-0.04%
2019/04/08	2.1	32.30	1	32.25	32.50	1.1	2,306	0.05%
2019/04/03	1	31.80	1	31.85	31.90	0	2,289	0.00%
2019/04/02	1	31.55	5	31.85	31.70	-4	2,369	-0.17%
2019/04/01	1.4	31.50	0	0.00	31.65	1.4	2,436	0.06%
2019/03/29	10	31.65	10	31.55	31.55	0	2,455	0.00%
2019/03/28	1	31.50	0	0.00	31.60	1	2,611	0.04%
2019/03/27	1	31.60	0	0.00	31.65	1	2,647	0.04%
2019/03/26	1	31.50	0	0.00	31.60	1	2,669	0.04%
2019/03/22	1	31.50	2	31.70	31.60	-1	2,692	-0.04%
2019/03/21	0	0.00	3	31.58	31.50	-3	2,683	-0.11%
2019/03/20	1	31.45	1	31.50	31.50	0	2,664	0.00%
2019/03/19	1	31.35	3	31.45	31.50	-2	2,648	-0.08%
2019/03/18	1	31.20	0	0.00	31.30	1	2,621	0.04%
2019/03/15	1	31.00	2	31.03	31.05	-1	2,591	-0.04%
2019/03/13	1	30.95	0	0.00	30.85	1	2,370	0.04%
2019/03/08	0.5	31.10	0	0.00	31.15	0.5	2,259	0.02%
2019/03/07	1	31.05	0	0.00	31.05	1	2,233	0.04%
2019/03/06	0.3	31.75	1	31.90	31.80	-0.7	2,191	-0.03%
2019/03/05	1	31.90	1	32.00	32.05	0	2,155	0.00%
2019/03/04	6	31.37	7	31.22	31.90	-1	2,056	-0.05%
2019/02/27	2	29.90	10	30.30	29.90	-8	1,847	-0.43%
2019/02/26	10	29.00	2	29.50	29.15	8	1,743	0.46%
2019/02/22	2	28.63	1	28.60	28.60	1	1,705	0.06%
2019/02/21	0.9	28.55	2	28.70	28.60	-1.1	1,692	-0.07%
2019/02/20	1.9	28.45	0	0.00	28.60	1.9	1,673	0.11%
2019/02/15	0.8	28.20	2	28.50	28.25	-1.2	1,650	-0.07%
2019/02/14	1	28.20	3	28.25	28.30	-2	1,639	-0.12%
2019/02/13	2.9	28.10	1	28.30	28.25	1.9	1,628	0.11%
2019/02/12	2	28.20	2	28.26	28.00	0	1,618	0.00%
2019/02/11	1	28.20	0	0.00	28.35	1	1,577	0.06%
2019/01/30	0	0.00	1	27.75	27.55	-1	1,528	-0.07%
2019/01/29	1	27.60	1	27.65	27.65	0	1,517	0.00%
2019/01/28	1	27.50	1	27.50	27.60	0	1,526	0.00%
2019/01/25	2.6	27.35	4	27.50	27.50	-1.4	1,526	-0.09%
2019/01/24	0	0.00	10	26.85	26.90	-10	1,478	-0.68%
2019/01/11	0	0.00	6	25.75	25.70	-6	1,476	-0.41%
2019/01/10	0	0.00	5	25.55	25.55	-5	1,492	-0.33%
2019/01/03	1	24.35	0	0.00	24.35	1	1,560	0.06%
2018/12/26	0	0.00	2	23.80	24.00	-2	1,597	-0.13%
2018/12/25	4	23.65	2	23.80	23.40	2	1,630	0.12%
2018/12/22	0	0.00	4	24.33	24.70	-4	1,474	-0.27%
2018/12/21	4	23.99	1	24.70	23.85	3	1,450	0.21%
2018/12/20	17	25.11	0	0.00	24.90	17	1,287	1.32%
2018/12/19	5	25.65	0	0.00	25.55	5	1,245	0.40%
2018/12/18	4	26.20	4	26.05	26.10	0	1,210	0.00%
2018/12/17	1	26.00	0	0.00	26.00	1	1,190	0.08%
2018/12/14	1	26.75	0	0.00	26.75	1	1,175	0.09%
2018/11/29	0	0.00	15	28.80	28.30	-15	1,432	-1.05%
2018/11/28	0	0.00	50	27.80	28.00	-50	1,509	-3.31%
2018/11/26	10	27.30	30	27.50	27.35	-20	1,599	-1.25%
2018/11/23	10	27.10	0	0.00	27.20	10	1,632	0.61%
2018/11/22	0	0.00	20	27.35	27.35	-20	1,669	-1.20%
2018/11/21	20	27.05	0	0.00	27.00	20	1,704	1.17%
2018/11/20	4	27.10	0	0.00	27.30	4	1,734	0.23%
2018/11/16	10	27.20	0	0.00	27.35	10	1,751	0.57%
2018/11/14	0	0.00	60	27.31	27.45	-60	1,766	-3.40%
2018/11/13	113	26.96	0	0.00	27.00	113	1,756	6.43%	大買/鉅額交易
2018/11/08	0	0.00	0.5	26.25	26.20	-0.5	1,758	-0.03%
2018/11/07	0	0.00	0	26.25	26.25	0	1,768	0.00%
2018/10/30	0.7	24.70	0	0.00	24.70	0.7	1,776	0.04%
2018/10/18	0.2	25.30	0	0.00	25.15	0.2	1,711	0.01%
2018/10/15	0.4	26.35	0	0.00	26.35	0.4	1,690	0.02%
2018/10/12	1	25.35	0	0.00	26.25	1	1,737	0.06%
2018/10/09	3.3	26.90	0	0.00	26.85	3.3	1,676	0.20%
2018/10/05	0.1	26.40	10	26.20	26.30	-9.9	1,648	-0.60%
2018/09/13	0	0.00	0.1	28.35	28.25	-0.1	1,507	0.00%
2018/09/12	1	27.95	1	28.25	28.25	0	1,498	0.00%
2018/09/10	0	0.00	1	28.65	28.65	-1	1,465	-0.07%
2018/09/07	2	29.40	0	0.00	29.45	2	1,456	0.14%
2018/09/06	0	0.00	10	29.95	29.85	-10	1,415	-0.71%
2018/09/05	0	0.00	2	29.85	29.75	-2	1,391	-0.14%
2018/09/04	3	35.52	0	0.00	35.40	3	1,298	0.23%
2018/08/31	0	0.00	22.7	35.40	35.50	-22.7	1,183	-1.92%
2018/08/30	1	35.15	12	35.45	35.25	-11	1,170	-0.94%
2018/08/29	1	35.20	0	0.00	35.30	1	1,166	0.09%
2018/08/27	0	34.75	0	0.00	34.80	0	1,137	0.00%
2018/08/23	1	34.30	0	0.00	34.35	1	1,120	0.09%
2018/08/22	0	0.00	2	34.25	34.20	-2	1,125	-0.18%
2018/08/14	0	0.00	2.6	33.78	34.05	-2.6	1,150	-0.22%
2018/08/13	2	33.53	0	0.00	33.70	2	1,160	0.17%
2018/08/10	1	33.70	0.4	33.80	33.80	0.6	1,149	0.05%
2018/08/09	2	33.90	0	0.00	34.00	2	1,144	0.17%
2018/08/08	0.3	34.05	1	34.20	34.10	-0.7	1,155	-0.06%
2018/08/07	2	33.95	0	0.00	34.10	2	1,152	0.17%
2018/08/06	0.3	33.70	0	0.00	33.75	0.3	1,152	0.03%
2018/08/03	5	33.62	0	0.00	33.80	5	1,187	0.42%
2018/08/02	3	33.70	0	0.00	33.75	3	1,202	0.25%
2018/08/01	1	33.85	0	0.00	33.90	1	1,202	0.08%
2018/07/24	1	33.85	0	0.00	34.00	1	1,207	0.08%
2018/07/19	0	0.00	1	33.90	33.85	-1	1,219	-0.08%
2018/07/18	0	0.00	2.5	33.12	33.35	-2.5	1,189	-0.21%
2018/07/17	2.2	32.90	0	0.00	33.10	2.2	1,178	0.19%
2018/07/13	0.7	32.65	0	0.00	32.80	0.7	1,174	0.06%
2018/07/06	0	0.00	2	33.00	32.85	-2	1,241	-0.16%
2018/07/05	1.6	32.85	0	0.00	33.00	1.6	1,244	0.13%
2018/07/04	1	32.95	0	0.00	33.00	1	1,253	0.08%
2018/07/03	1	32.85	0	0.00	33.00	1	1,262	0.08%
2018/07/02	1	32.90	0	0.00	33.00	1	1,264	0.08%
2018/06/29	1	32.90	0	0.00	33.05	1	1,270	0.08%
2018/06/27	1.2	32.80	0	0.00	32.95	1.2	1,278	0.10%
2018/06/26	2	32.82	0	0.00	32.95	2	1,284	0.16%
2018/06/25	1	32.85	0	0.00	32.95	1	1,285	0.08%
2018/06/22	1	32.80	0	0.00	32.95	1	1,308	0.08%
2018/06/15	0	0.00	1	32.90	32.80	-1	1,379	-0.07%
2018/06/07	0.8	33.65	0	0.00	33.70	0.8	1,525	0.05%
2018/06/06	1	33.50	2	33.75	33.60	-1	1,536	-0.07%
2018/06/05	1	33.35	0	0.00	33.45	1	1,516	0.07%
2018/06/04	1	33.15	0.4	33.15	33.20	0.6	1,500	0.04%
2018/05/14	10	32.05	1	32.30	32.10	9	1,625	0.55%
2018/05/11	1	32.10	0	0.00	32.25	1	1,638	0.06%
2018/05/10	0	0.00	4	32.10	32.10	-4	1,624	-0.25%
2018/05/09	4.2	32.00	1	31.95	32.15	3.2	1,616	0.20%
2018/05/08	1.1	31.80	0	0.00	31.95	1.1	1,636	0.07%
2018/04/27	1	31.95	0	0.00	31.95	1	1,659	0.06%
2018/04/26	0	0.00	0	31.80	31.80	0	1,703	0.00%
2018/04/20	0	0.00	2	33.55	33.55	-2	1,838	-0.11%
2018/04/19	1.8	33.40	0.1	33.40	33.55	1.6	1,850	0.09%
2018/04/18	1	33.40	0	0.00	33.50	1	1,880	0.05%
2018/04/17	1.3	33.35	0	0.00	33.50	1.3	1,885	0.07%
2018/04/16	1	33.35	0	0.00	33.50	1	2,011	0.05%
2018/04/13	3	33.57	0	0.00	33.50	3	2,012	0.15%
2018/04/12	1	33.20	0	0.00	33.40	1	2,019	0.05%
2018/04/11	0.3	33.25	0	0.00	33.30	0.3	2,009	0.01%
2018/04/09	0	0.00	0.4	33.75	33.85	-0.4	1,997	-0.02%
2018/04/02	0	0.00	100	33.80	33.80	-100	2,024	-4.94%
2018/03/31	1	34.10	0	0.00	34.20	1	2,025	0.05%
2018/03/30	0.3	33.75	0	0.00	33.90	0.3	2,027	0.02%
2018/03/29	1	33.55	0	0.00	33.65	1	2,021	0.05%
2018/03/27	1	33.45	1	33.50	33.45	0	2,024	0.00%
2018/03/26	1	33.00	2	33.05	32.90	-1	1,997	-0.05%
2018/03/23	1	31.55	1.7	31.70	31.70	-0.7	1,930	-0.03%
2018/03/21	0.4	32.55	0	0.00	32.60	0.4	2,052	0.02%
2018/03/19	2	33.25	1	33.65	33.30	1	2,302	0.04%
2018/03/16	0.7	33.65	0	0.00	33.80	0.7	2,363	0.03%
2018/03/15	2	32.95	0	0.00	33.00	2	2,233	0.09%
2018/03/13	2	33.05	0	0.00	33.20	2	2,254	0.09%
2018/03/12	1	33.15	0	0.00	33.30	1	2,246	0.04%
2018/03/09	1	32.15	0	0.00	32.20	1	2,224	0.04%
2018/03/08	1	32.20	0	0.00	32.30	1	2,243	0.04%
2018/03/07	0.1	31.85	0	0.00	31.90	0.1	2,285	0.00%
2018/03/02	1	32.55	0	0.00	32.60	1	2,480	0.04%
2018/02/27	0	0.00	57	32.16	32.45	-57	2,466	-2.31%
2018/02/26	1	31.85	10	31.95	31.85	-9	2,484	-0.36%
2018/02/23	1	31.65	15	31.70	31.70	-14	2,490	-0.56%
2018/02/22	0	0.00	20	31.40	31.50	-20	2,501	-0.80%
2018/02/21	0	0.00	20	31.40	31.35	-20	2,526	-0.79%
2018/02/12	2	30.85	15	31.17	31.00	-13	2,529	-0.51%
2018/02/08	0	0.00	30	31.50	31.50	-30	2,510	-1.19%
2018/02/07	0.3	30.95	11	31.10	31.00	-10.7	2,606	-0.41%
2018/02/02	0.1	33.35	0	0.00	33.40	0.1	2,560	0.00%
2018/02/01	0	0.00	10	34.00	33.70	-10	2,566	-0.39%
2018/01/31	2	33.85	31	34.02	33.95	-29	2,583	-1.12%
2018/01/30	1.9	33.85	35	34.02	34.05	-33.1	2,573	-1.29%
2018/01/29	1	34.00	140	33.86	34.05	-139	2,590	-5.37%	大賣/鉅額交易
2018/01/26	1	33.75	231	33.69	33.80	-230	2,610	-8.81%	大賣/鉅額交易
2018/01/25	1	33.85	198	33.85	33.90	-197	2,611	-7.54%	大賣/鉅額交易
2018/01/24	21.4	33.85	0	0.00	34.00	21.4	2,618	0.82%
2018/01/23	220	33.99	0	0.00	34.00	220	2,630	8.36%	大買/鉅額交易
2018/01/22	311	34.23	0	0.00	34.15	311	2,637	11.79%	大買/鉅額交易
2018/01/19	343	34.61	2	34.90	34.35	341	2,624	12.99%	大買/鉅額交易
2018/01/18	8.5	33.73	0	0.00	33.80	8.5	2,604	0.33%
2018/01/11	1	33.80	0	0.00	34.40	1	2,663	0.04%
2018/01/10	0	0.00	1	34.35	33.95	-1	2,695	-0.04%
2018/01/09	1	35.40	0	0.00	35.55	1	2,601	0.04%
2018/01/08	1	35.40	0	0.00	35.55	1	2,654	0.04%
2018/01/05	1	35.55	0	0.00	35.65	1	2,816	0.04%
2018/01/04	1	35.50	1	35.45	35.65	0	3,160	0.00%
2018/01/03	1	35.50	0	0.00	35.60	1	3,224	0.03%
2018/01/02	1	35.30	0	0.00	35.25	1	3,257	0.03%