神達 (3706)-元富-松德券商分點個股進出

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
87.5
漲跌
▲5.0
漲幅
+6.06%
成交量
177,727張
產業
上市電腦週邊類股
882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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	171	85.59	198.3	86.65	87.50	-27.3	59,271	-0.05%	大買/大賣/
2024/12/02	109.3	83.44	99.8	83.01	82.50	9.6	56,401	0.02%	大買/
2024/11/29	253	85.20	282.6	84.98	84.00	-29.6	54,691	-0.05%	大買/大賣/
2024/11/28	148.3	79.60	113	83.04	83.20	35.3	49,837	0.07%	大買/大賣/
2024/11/27	143.1	85.42	143.4	84.74	83.80	-0.3	46,210	0.00%	大買/大賣/
2024/11/26	94.6	84.48	78	84.54	83.30	16.6	43,714	0.04%
2024/11/25	163.2	84.66	146.6	84.41	85.40	16.6	41,933	0.04%	大買/大賣/
2024/11/22	311.6	84.27	198.4	83.86	83.00	113.2	39,339	0.29%	大買/大賣/鉅額交易
2024/11/21	116.4	75.43	188.6	75.16	79.90	-72.2	35,864	-0.20%	大買/大賣/
2024/11/20	175.8	73.51	146.8	74.04	72.70	28.9	32,595	0.09%	大買/大賣/
2024/11/19	125	69.64	303.8	71.79	73.20	-178.8	28,643	-0.62%	大買/大賣/鉅額交易
2024/11/18	189	68.28	201.7	68.79	66.60	-12.7	25,624	-0.05%	大買/大賣/
2024/11/15	360.9	70.03	292.4	70.72	68.40	68.5	23,412	0.29%	大買/大賣/
2024/11/14	143.4	65.04	301.5	67.00	69.80	-158.1	20,050	-0.79%	大買/大賣/鉅額交易
2024/11/13	349.1	64.58	189.3	65.09	63.50	159.8	16,355	0.98%	大買/大賣/鉅額交易
2024/11/12	199.3	61.27	1,308.3	60.44	63.60	-1,109	12,842	-8.64%	大買/大賣/鉅額交易
2024/11/11	1,020	59.40	90.3	59.40	59.40	929.7	7,238	12.84%	大買/鉅額交易
2024/11/08	233.4	53.86	238.1	53.79	54.00	-4.7	6,832	-0.07%	大買/大賣/
2024/11/07	5	48.31	39.2	48.34	49.15	-34.2	5,378	-0.64%
2024/11/06	7.8	47.52	8	47.61	47.15	-0.2	5,058	0.00%
2024/11/05	19	47.12	8	47.20	47.40	11	5,002	0.22%
2024/11/04	0.9	46.22	0	0.00	46.10	0.9	5,002	0.02%
2024/11/01	1	44.70	172.9	45.48	46.35	-171.9	5,183	-3.32%	大賣/鉅額交易
2024/10/30	4.9	46.36	4	45.70	45.70	0.9	5,219	0.02%
2024/10/29	213	45.99	2	45.95	45.95	211	5,281	4.00%	大買/鉅額交易
2024/10/28	1	46.55	6.1	46.71	46.50	-5.1	5,298	-0.10%
2024/10/25	5.1	46.36	0	0.00	46.65	5.1	5,368	0.09%
2024/10/24	4	46.59	6.1	46.50	46.00	-2.1	5,469	-0.04%
2024/10/23	1	46.65	3.7	46.78	46.70	-2.7	5,569	-0.05%
2024/10/22	2.9	46.97	1	46.95	47.00	1.9	5,628	0.03%
2024/10/21	5	46.95	8.8	46.86	46.95	-3.8	5,769	-0.07%
2024/10/18	2.8	46.80	2.5	47.00	46.75	0.3	5,996	0.01%
2024/10/17	8	47.03	4.2	47.14	47.10	3.9	6,054	0.06%
2024/10/16	3.5	47.02	7.1	47.05	47.10	-3.5	6,199	-0.06%
2024/10/15	0	0.00	3	47.00	46.80	-3	6,500	-0.05%
2024/10/14	1	46.50	2	46.45	46.75	-1	6,660	-0.02%
2024/10/11	5.2	46.57	9.3	46.36	46.35	-4.1	7,051	-0.06%
2024/10/09	20.9	46.92	8	46.48	45.70	12.9	7,775	0.17%
2024/10/08	0	0.00	1.6	45.77	45.70	-1.6	7,679	-0.02%
2024/10/07	0	0.00	3	45.63	45.75	-3	7,837	-0.04%
2024/10/04	1.6	45.40	2.9	45.42	45.45	-1.3	7,903	-0.02%
2024/10/01	3.4	44.96	0	0.00	45.30	3.4	8,043	0.04%
2024/09/30	0.6	45.51	0.5	45.73	45.00	0	8,050	0.00%
2024/09/27	0.5	45.80	0	0.00	45.90	0.5	8,087	0.01%
2024/09/26	0	0.00	0.5	46.00	45.45	-0.5	8,125	-0.01%
2024/09/25	0	0.00	1.2	46.02	45.90	-1.2	8,102	-0.02%
2024/09/24	2	44.95	1.5	45.14	45.45	0.5	8,060	0.01%
2024/09/23	0	0.00	0.1	45.95	45.30	-0.1	8,078	0.00%
2024/09/20	2.2	45.96	0	0.00	45.40	2.2	8,102	0.03%
2024/09/19	0	0.00	1.2	45.49	45.75	-1.2	8,127	-0.01%
2024/09/18	0.2	45.60	2.3	45.96	45.10	-2.2	8,220	-0.03%
2024/09/16	0.9	45.77	1.5	45.97	46.10	-0.5	8,190	-0.01%
2024/09/13	9.9	45.87	7.6	45.84	45.90	2.3	8,231	0.03%
2024/09/12	0.6	44.62	1	44.76	45.15	-0.4	8,250	-0.01%
2024/09/11	0	43.96	1.6	43.82	43.45	-1.5	8,199	-0.02%
2024/09/10	3.6	43.51	6	43.88	43.10	-2.4	8,240	-0.03%
2024/09/09	0	0.00	1	42.00	42.75	-1	8,231	-0.01%
2024/09/06	1	42.55	1	42.55	42.65	0	8,293	0.00%
2024/09/04	3	42.57	4.7	42.38	41.85	-1.7	8,527	-0.02%
2024/09/03	3.7	45.31	7	45.27	44.75	-3.3	8,556	-0.04%
2024/08/30	2	44.85	1	44.80	44.90	1	8,812	0.01%
2024/08/29	0	0.00	1	44.60	44.85	-1	8,972	-0.01%
2024/08/28	3	44.52	1	44.75	44.75	2	9,155	0.02%
2024/08/27	2	44.73	0	0.00	44.95	2	9,260	0.02%
2024/08/26	1	45.40	8.8	45.21	44.95	-7.8	9,465	-0.08%
2024/08/23	0.8	44.00	1.3	43.37	44.20	-0.5	9,715	-0.01%
2024/08/22	2	43.80	11	43.89	43.85	-9	9,859	-0.09%
2024/08/21	0.1	44.15	0.5	44.20	43.90	-0.4	10,206	0.00%
2024/08/20	1.2	44.47	1	44.40	44.10	0.2	10,642	0.00%
2024/08/19	0	0.00	1	44.25	44.15	-1	11,292	-0.01%
2024/08/16	1.7	44.42	6.1	44.21	44.20	-4.4	12,350	-0.04%
2024/08/15	0.2	43.90	0	0.00	43.75	0.2	12,980	0.00%
2024/08/14	2	43.68	1.8	44.07	44.10	0.2	13,664	0.00%
2024/08/13	10.8	44.21	0	0.00	43.25	10.8	14,066	0.08%
2024/08/12	1	42.00	1	42.10	43.00	0	14,251	0.00%
2024/08/09	0.1	41.16	0	0.00	40.60	0.1	14,713	0.00%
2024/08/08	0	0.00	0.9	39.95	40.05	-0.9	15,293	-0.01%
2024/08/07	0.9	39.83	22.7	40.49	41.15	-21.7	15,433	-0.14%
2024/08/06	22.7	38.34	3	37.57	38.45	19.7	15,832	0.12%
2024/08/05	2	38.70	3.8	39.25	38.70	-1.8	15,769	-0.01%
2024/08/02	0.4	43.34	6.1	43.30	42.95	-5.7	15,699	-0.04%
2024/08/01	9.2	43.66	3.7	43.73	44.30	5.5	15,804	0.03%
2024/07/31	3	42.57	2.5	42.49	42.25	0.5	15,885	0.00%
2024/07/30	2.5	41.96	0	0.00	42.55	2.5	16,010	0.02%
2024/07/29	3	43.25	0.1	43.76	42.30	2.9	16,028	0.02%
2024/07/26	1	43.10	2	43.63	43.75	-1	16,004	-0.01%
2024/07/23	2	45.05	2.6	45.47	44.80	-0.5	16,029	0.00%
2024/07/22	7.5	44.87	3.8	44.98	45.00	3.7	16,326	0.02%
2024/07/19	2.8	46.53	8.1	46.57	45.90	-5.3	16,197	-0.03%
2024/07/18	2	47.12	2.3	47.45	47.00	-0.3	16,145	0.00%
2024/07/17	5.5	48.22	1.1	48.05	48.00	4.4	16,096	0.03%
2024/07/16	7	48.78	3.4	48.52	48.25	3.6	16,105	0.02%
2024/07/15	16.4	48.14	6.7	47.70	47.35	9.7	15,906	0.06%
2024/07/12	24	48.79	16.5	48.78	48.25	7.5	15,763	0.05%
2024/07/11	24.6	48.52	35	48.56	48.85	-10.4	15,484	-0.07%
2024/07/10	3	46.62	9.3	46.80	46.60	-6.3	15,038	-0.04%
2024/07/09	12.1	46.27	13.4	46.23	46.10	-1.3	15,050	-0.01%
2024/07/08	13.4	45.74	21	45.50	45.40	-7.6	14,960	-0.05%
2024/07/05	2	45.55	6	45.48	45.90	-4	15,109	-0.03%
2024/07/04	0	0.00	2	44.66	44.60	-2	15,087	-0.01%
2024/07/03	1	44.61	2.7	44.51	44.50	-1.7	15,199	-0.01%
2024/07/02	2.7	44.11	2	44.53	44.70	0.7	15,433	0.00%
2024/06/27	0.7	44.00	2.4	44.01	43.90	-1.7	16,419	-0.01%
2024/06/26	1.4	45.00	0.4	45.00	44.35	1	16,877	0.01%
2024/06/25	0.4	44.74	18.3	44.05	44.80	-17.9	17,982	-0.10%
2024/06/24	1	44.80	0.2	45.50	44.75	0.8	19,475	0.00%
2024/06/21	2.1	46.26	9	46.10	46.15	-6.9	19,884	-0.03%
2024/06/20	7.1	46.43	4	46.59	46.45	3.1	20,564	0.02%
2024/06/19	3	46.68	11	46.63	46.25	-8	22,953	-0.03%
2024/06/18	9	45.72	6.7	45.75	45.70	2.3	25,902	0.01%
2024/06/17	1.7	45.91	1.6	45.71	45.55	0.1	28,245	0.00%
2024/06/14	12.1	45.61	11.3	45.66	45.95	0.8	29,522	0.00%
2024/06/13	1.1	45.51	0.8	45.66	45.45	0.3	29,641	0.00%
2024/06/12	1.8	44.96	4.9	45.44	45.15	-3.1	29,801	-0.01%
2024/06/11	14.5	46.04	18	46.04	45.10	-3.5	30,032	-0.01%
2024/06/07	4	45.91	0	0.00	45.70	4	30,461	0.01%
2024/06/06	0.1	46.45	5.3	46.47	46.60	-5.3	30,717	-0.02%
2024/06/05	12.1	46.68	7.5	47.17	46.65	4.6	30,788	0.01%
2024/06/04	21.5	48.27	1	48.80	47.75	20.5	30,772	0.07%
2024/06/03	1.2	48.21	13.9	48.75	48.20	-12.8	30,722	-0.04%
2024/05/31	2.1	47.84	2.6	47.78	47.50	-0.5	30,623	0.00%
2024/05/30	4.6	48.13	61.9	47.76	47.60	-57.3	30,611	-0.19%
2024/05/29	39.9	49.00	13.2	48.88	49.00	26.7	30,586	0.09%
2024/05/28	4.9	48.45	8	48.49	48.35	-3	30,460	-0.01%
2024/05/27	71.7	48.99	4.1	49.07	48.40	67.6	30,404	0.22%
2024/05/24	9	48.09	9.4	48.70	48.35	-0.4	30,334	0.00%
2024/05/23	33.2	48.81	23.3	48.40	48.00	10	30,104	0.03%
2024/05/22	33.5	48.98	24.8	49.04	49.50	8.7	29,750	0.03%
2024/05/21	18.5	47.02	33	47.19	47.95	-14.5	29,279	-0.05%
2024/05/20	17.1	45.36	37.5	45.57	45.80	-20.4	28,708	-0.07%
2024/05/17	11.6	46.17	1	45.65	45.90	10.6	28,138	0.04%
2024/05/16	6	47.55	22.7	47.45	46.80	-16.7	27,886	-0.06%
2024/05/15	17.7	47.64	14.2	47.51	47.40	3.5	27,835	0.01%
2024/05/14	19.2	46.41	13.9	46.42	48.00	5.4	27,668	0.02%
2024/05/13	6.5	44.85	9.3	44.91	44.85	-2.8	27,147	-0.01%
2024/05/10	13.7	44.15	13.2	44.56	44.10	0.5	27,071	0.00%
2024/05/09	5	43.01	0.1	43.42	42.75	4.9	26,688	0.02%
2024/05/08	4.1	42.95	1	43.10	42.95	3.1	26,814	0.01%
2024/05/07	1	43.00	0	0.00	43.00	1	26,976	0.00%
2024/05/06	9	43.29	1	43.30	43.20	8	26,908	0.03%
2024/05/03	5	44.68	10	44.35	43.75	-5	26,916	-0.02%
2024/05/02	13	44.93	0	0.00	44.60	13	27,037	0.05%
2024/04/30	3	45.72	2	46.08	45.40	1	27,395	0.00%
2024/04/29	9	45.80	2	45.98	45.90	7	27,857	0.03%
2024/04/26	16	45.67	3	45.57	45.70	13	28,831	0.05%
2024/04/25	0	0.00	0.3	44.05	44.05	-0.3	28,993	0.00%
2024/04/24	2.3	43.89	2	44.08	44.60	0.3	29,086	0.00%
2024/04/23	1	42.85	2.7	42.83	42.80	-1.7	29,074	-0.01%
2024/04/22	6.8	42.90	7.8	42.97	42.20	-1	29,228	0.00%
2024/04/19	1.8	44.30	0	0.00	43.70	1.8	29,229	0.01%
2024/04/18	0	0.00	5	44.70	44.70	-5	29,358	-0.02%
2024/04/17	28	45.22	26	45.00	45.00	2	29,809	0.01%
2024/04/16	4	45.06	5	45.25	44.55	-1	30,455	0.00%
2024/04/15	2	47.70	2	47.70	46.85	0	30,218	0.00%
2024/04/12	1	49.10	3.2	48.99	48.60	-2.2	30,070	-0.01%
2024/04/11	10.1	48.78	6.2	48.80	48.85	4	30,088	0.01%
2024/04/10	7	50.25	13.2	49.62	49.55	-6.2	30,183	-0.02%
2024/04/09	1.2	50.45	2.5	50.45	50.00	-1.3	30,203	0.00%
2024/04/08	13.3	50.14	13	50.33	50.20	0.3	30,454	0.00%
2024/04/03	6.2	50.06	1	49.90	50.00	5.2	30,964	0.02%
2024/04/02	4.6	50.42	9	50.10	50.10	-4.5	32,738	-0.01%
2024/04/01	13	51.93	19.3	51.17	51.10	-6.3	32,628	-0.02%
2024/03/29	31	51.40	16	51.30	51.50	15	32,317	0.05%
2024/03/28	62.4	53.97	35.7	54.29	52.20	26.7	31,969	0.08%
2024/03/27	71.6	55.77	39	56.03	56.70	32.7	30,939	0.11%
2024/03/26	9	52.66	12.2	52.97	53.20	-3.2	29,545	-0.01%
2024/03/25	35.8	54.41	27.6	54.51	54.00	8.2	29,445	0.03%
2024/03/22	66.7	56.31	121.5	57.55	54.00	-54.8	28,813	-0.19%	大賣/
2024/03/21	165	55.43	116.7	55.61	57.90	48.3	26,387	0.18%	大買/大賣/
2024/03/20	277.8	53.47	301.6	52.86	53.60	-23.8	23,391	-0.10%	大買/大賣/
2024/03/19	101.5	48.40	223.2	48.58	48.80	-121.7	21,293	-0.57%	大買/大賣/鉅額交易
2024/03/18	13.1	45.96	5.7	45.73	46.50	7.4	20,908	0.04%
2024/03/15	7.4	45.24	8.3	45.70	45.60	-0.9	20,820	0.00%
2024/03/14	6.8	45.79	9.2	45.81	45.55	-2.5	20,658	-0.01%
2024/03/13	44.1	45.63	29	45.76	45.65	15.1	20,533	0.07%
2024/03/12	2.2	44.25	19.2	44.42	45.30	-17	20,128	-0.08%
2024/03/11	7.7	43.80	14.5	44.15	43.70	-6.7	19,919	-0.03%
2024/03/08	5.3	42.37	2.6	42.57	42.50	2.7	19,835	0.01%
2024/03/07	15.5	43.13	42	42.75	42.70	-26.5	20,023	-0.13%
2024/03/06	6.4	43.16	2	43.30	43.30	4.4	20,391	0.02%
2024/03/05	0.1	43.60	1	42.85	43.55	-0.9	20,432	0.00%
2024/03/04	3	43.32	11.1	43.65	43.20	-8.1	20,436	-0.04%
2024/03/01	9.1	43.03	5.2	42.92	43.05	3.9	20,313	0.02%
2024/02/29	2	41.35	1.5	41.83	42.30	0.5	20,308	0.00%
2024/02/27	4.8	42.40	1.4	42.97	41.60	3.4	20,415	0.02%
2024/02/26	8.2	43.01	3.5	43.31	42.95	4.7	20,354	0.02%
2024/02/23	4.7	45.00	5.2	44.83	43.60	-0.5	20,439	0.00%
2024/02/22	5.2	45.35	9.8	45.49	44.45	-4.6	20,545	-0.02%
2024/02/21	6.8	44.15	5.1	44.13	43.75	1.7	20,177	0.01%
2024/02/20	3.1	43.77	0	0.00	43.75	3.1	20,306	0.02%
2024/02/19	7	44.64	7.1	44.55	44.15	-0.1	20,252	0.00%
2024/02/16	4.8	45.45	9	45.65	45.60	-4.1	20,286	-0.02%
2024/02/15	16.2	44.78	7.4	44.72	45.10	8.8	20,101	0.04%
2024/02/05	1.4	44.88	0.7	45.00	44.80	0.7	19,880	0.00%
2024/02/02	3.3	45.21	3	45.20	45.10	0.3	19,884	0.00%
2024/02/01	5.3	44.84	5.1	44.69	44.65	0.3	19,825	0.00%
2024/01/31	6.1	45.35	7.9	45.33	45.00	-1.7	19,888	-0.01%
2024/01/30	20.3	45.26	21.2	45.95	46.40	-0.8	19,712	0.00%
2024/01/29	1.2	44.70	1	45.25	45.30	0.2	19,491	0.00%
2024/01/26	18.5	44.61	5	44.58	44.50	13.5	19,452	0.07%
2024/01/25	8.2	46.02	7.1	45.60	45.40	1.1	19,385	0.01%
2024/01/24	17.2	46.90	12	46.30	46.10	5.2	19,145	0.03%
2024/01/23	8.4	45.85	36.9	45.93	46.40	-28.6	18,790	-0.15%
2024/01/22	128.3	46.36	57.2	46.64	46.40	71.1	18,283	0.39%	大買/
2024/01/19	25.3	44.42	33	44.60	44.85	-7.7	17,193	-0.05%
2024/01/18	4	43.14	13.1	42.91	43.35	-9.1	16,714	-0.05%
2024/01/17	2.1	43.76	2	43.75	43.25	0.1	16,663	0.00%
2024/01/16	15	43.52	8	43.48	43.60	7	16,614	0.04%
2024/01/15	1	43.50	14	43.99	43.95	-13	16,467	-0.08%
2024/01/12	20.2	43.84	4.3	44.12	43.55	15.9	16,410	0.10%
2024/01/11	25.3	44.14	19.8	44.29	44.55	5.5	16,224	0.03%
2024/01/10	16.7	43.17	62.7	43.34	43.65	-46	15,998	-0.29%
2024/01/09	6.7	42.19	4.1	42.25	41.95	2.6	15,344	0.02%
2024/01/08	1	42.25	7	42.54	42.15	-6	15,597	-0.04%
2024/01/05	5	42.09	14	42.13	42.25	-9	16,105	-0.06%
2024/01/04	13	42.49	6.3	42.60	42.10	6.8	16,376	0.04%
2024/01/03	12	43.02	1.7	43.27	43.30	10.3	16,329	0.06%
2024/01/02	10.7	43.39	13.2	43.70	43.20	-2.5	16,273	-0.02%
2023/12/29	55.2	44.39	36.1	44.80	44.55	19.2	15,997	0.12%
2023/12/28	113.1	44.69	88.3	44.99	45.00	24.8	15,338	0.16%	大買/
2023/12/27	6	42.46	14.9	42.30	42.55	-8.9	13,513	-0.07%
2023/12/26	4.7	41.75	5.9	41.89	42.10	-1.1	13,726	-0.01%
2023/12/25	7	41.77	1	42.40	41.55	6	13,929	0.04%
2023/12/22	5	41.80	2.4	41.49	41.60	2.6	13,969	0.02%
2023/12/21	5.5	41.52	11.2	41.30	41.50	-5.7	14,021	-0.04%
2023/12/20	9.2	41.25	11	41.02	41.65	-1.8	14,239	-0.01%
2023/12/19	10	39.73	0	0.00	39.50	10	14,259	0.07%
2023/12/18	2	40.30	3	40.62	40.30	-1	14,458	-0.01%
2023/12/15	3	40.23	0	0.00	40.25	3	15,181	0.02%
2023/12/14	3	41.12	16.8	41.17	40.70	-13.8	15,435	-0.09%
2023/12/13	45.8	42.58	52.5	41.79	41.20	-6.7	15,245	-0.04%
2023/12/12	2	41.05	2.3	41.02	40.90	-0.3	14,422	0.00%
2023/12/11	9.3	41.52	7.9	41.43	41.15	1.4	14,501	0.01%
2023/12/08	12.9	41.44	15.1	41.37	40.95	-2.2	14,553	-0.02%
2023/12/07	20.1	41.25	14.9	41.56	41.15	5.2	14,461	0.04%
2023/12/06	7.9	41.33	17	41.31	41.15	-9.1	14,542	-0.06%
2023/12/05	12	40.92	15.3	41.02	40.75	-3.3	14,492	-0.02%
2023/12/04	35.6	41.32	13	41.46	41.25	22.6	14,429	0.16%
2023/12/01	28.6	41.34	21.6	41.23	41.40	7	14,215	0.05%
2023/11/30	2.4	39.99	2.2	39.70	40.20	0.2	13,802	0.00%
2023/11/29	3.2	39.59	5.5	39.73	39.85	-2.3	13,797	-0.02%
2023/11/28	5.7	38.52	1	39.15	39.30	4.7	13,956	0.03%
2023/11/27	1	39.15	9	39.34	38.25	-8	14,123	-0.06%
2023/11/24	7	40.14	5.8	40.01	39.75	1.2	14,088	0.01%
2023/11/23	6.8	41.18	13	41.10	40.90	-6.2	14,040	-0.04%
2023/11/22	9	40.99	21.8	40.93	40.75	-12.8	14,038	-0.09%
2023/11/21	17.2	42.03	13.8	41.85	42.20	3.4	14,068	0.02%
2023/11/20	9.4	40.93	10.2	40.91	41.20	-0.8	14,328	-0.01%
2023/11/17	15.3	40.12	7.7	40.33	40.90	7.6	14,375	0.05%
2023/11/16	2.6	38.92	2	39.20	39.30	0.6	14,457	0.00%
2023/11/15	6.5	39.22	1.8	39.74	38.70	4.7	14,825	0.03%
2023/11/14	1.8	40.05	1	40.00	39.85	0.8	16,064	0.00%
2023/11/13	3	39.52	1.6	39.36	39.70	1.4	16,441	0.01%
2023/11/10	0.5	39.25	9	39.42	39.50	-8.5	16,710	-0.05%
2023/11/09	2	38.98	1.5	39.10	38.85	0.5	16,978	0.00%
2023/11/08	9.5	39.30	18.7	39.37	39.10	-9.3	17,277	-0.05%
2023/11/07	2.1	38.65	14.1	38.64	38.80	-12	17,499	-0.07%
2023/11/06	3.8	38.54	0.5	38.53	38.70	3.3	18,229	0.02%
2023/11/03	2.4	38.28	8.1	38.25	38.10	-5.7	18,679	-0.03%
2023/11/02	5.1	38.11	1	38.04	37.90	4.1	19,410	0.02%
2023/11/01	5	36.95	3	37.00	36.90	2	20,759	0.01%
2023/10/31	2	37.35	9.4	36.99	36.75	-7.4	21,299	-0.03%
2023/10/30	0.4	38.32	0	38.40	37.90	0.4	21,465	0.00%
2023/10/27	0	38.40	0	0.00	38.15	0	21,611	0.00%
2023/10/26	3	38.22	6.6	38.52	38.20	-3.6	21,951	-0.02%
2023/10/25	1.8	39.18	1.1	39.33	39.00	0.7	22,087	0.00%
2023/10/24	3.8	38.77	5.8	38.69	39.00	-1.9	22,137	-0.01%
2023/10/23	5.8	38.25	2.3	38.26	38.30	3.5	22,215	0.02%
2023/10/20	0.3	38.00	1.9	37.63	37.95	-1.6	22,467	-0.01%
2023/10/19	0.9	37.69	1.2	37.70	38.00	-0.3	22,749	0.00%
2023/10/18	10.3	37.96	7.1	37.98	37.50	3.2	23,174	0.01%
2023/10/17	3.1	40.00	8	39.81	39.35	-4.9	23,530	-0.02%
2023/10/16	25	40.37	10.2	40.82	39.80	14.8	26,345	0.06%
2023/10/13	17.7	41.95	25	42.10	42.00	-7.3	30,275	-0.02%
2023/10/12	21.5	41.03	23.1	40.97	41.85	-1.6	30,070	-0.01%
2023/10/11	6.1	40.08	8.8	39.81	39.65	-2.7	30,478	-0.01%
2023/10/06	4.3	41.44	1.8	41.50	41.50	2.5	30,983	0.01%
2023/10/05	4.8	41.51	14.1	41.56	41.65	-9.3	32,976	-0.03%
2023/10/04	2.1	40.77	5.9	41.00	41.20	-3.8	33,163	-0.01%
2023/10/03	19.9	41.66	11.2	41.80	41.45	8.7	33,217	0.03%
2023/10/02	24.2	42.26	25.4	42.54	42.50	-1.2	33,214	0.00%
2023/09/28	16	41.26	3	41.18	40.75	13	33,075	0.04%
2023/09/27	6	40.58	7.7	40.66	40.80	-1.7	33,344	-0.01%
2023/09/26	3.7	40.46	8	40.33	40.10	-4.3	34,282	-0.01%
2023/09/25	10	40.70	10.4	40.30	40.10	-0.4	34,571	0.00%
2023/09/22	5.4	39.93	5	40.22	40.80	0.4	34,366	0.00%
2023/09/21	15	38.86	9.7	38.79	39.25	5.3	34,107	0.02%
2023/09/20	31.7	39.89	28.3	39.95	39.50	3.4	34,089	0.01%
2023/09/19	5.3	39.18	1.1	38.78	38.45	4.2	33,817	0.01%
2023/09/18	3	38.08	1.2	37.98	37.80	1.8	34,400	0.01%
2023/09/15	1.2	38.92	0	38.85	38.70	1.2	34,706	0.00%
2023/09/14	1	38.85	2	38.87	38.70	-0.9	34,870	0.00%
2023/09/13	1.4	39.00	4.4	38.68	38.55	-3.1	35,439	-0.01%
2023/09/12	9.5	38.35	11.1	38.43	38.45	-1.6	37,017	0.00%
2023/09/11	7	38.20	8	38.99	38.20	-1	38,498	0.00%
2023/09/08	3	39.38	1	39.30	39.25	2	38,420	0.01%
2023/09/07	1	39.85	6	39.78	39.65	-5	38,624	-0.01%
2023/09/06	5	40.64	6.2	40.51	40.15	-1.2	38,619	0.00%
2023/09/05	6.2	40.07	3	40.12	40.35	3.2	38,718	0.01%
2023/09/01	8	40.21	9	40.32	39.75	-1	38,850	0.00%
2023/08/31	7.1	40.52	3.1	40.35	40.55	4	38,766	0.01%
2023/08/30	13.1	41.36	3	41.43	40.95	10.1	38,883	0.03%
2023/08/29	1	41.40	7.5	41.23	41.20	-6.5	39,373	-0.02%
2023/08/28	2.5	41.46	1.5	41.64	41.35	0.9	40,556	0.00%
2023/08/25	5.5	42.19	5	42.49	41.70	0.5	40,916	0.00%
2023/08/24	7	44.24	8.6	44.46	43.30	-1.6	40,875	0.00%
2023/08/23	13.6	43.56	1.8	43.42	44.00	11.8	40,874	0.03%
2023/08/22	8.8	43.92	8.1	43.88	43.20	0.7	40,647	0.00%
2023/08/21	22.1	43.86	27.4	43.85	43.30	-5.3	40,346	-0.01%
2023/08/18	90.4	45.09	92	45.59	44.05	-1.6	39,988	0.00%
2023/08/17	35.7	42.44	43.1	42.37	43.10	-7.3	38,655	-0.02%
2023/08/16	22	42.87	37.7	42.63	43.00	-15.7	38,358	-0.04%
2023/08/15	13.8	43.96	6	44.19	43.35	7.7	38,455	0.02%
2023/08/14	8	43.05	8.9	42.67	42.80	-0.9	38,131	0.00%
2023/08/11	10.1	43.49	13	43.03	42.85	-2.9	37,795	-0.01%
2023/08/10	13	43.45	15	43.07	42.30	-2	37,397	-0.01%
2023/08/09	4	44.88	7	45.69	45.00	-3	36,606	-0.01%
2023/08/08	26	46.86	22.1	47.22	46.35	3.9	36,084	0.01%
2023/08/07	57.1	47.49	45	47.84	48.45	12.1	35,289	0.03%
2023/08/04	20	45.97	30	45.58	45.15	-10	33,829	-0.03%
2023/08/02	24.2	45.34	6.6	45.18	44.95	17.6	33,238	0.05%
2023/08/01	2	48.50	11	48.39	48.60	-9	32,945	-0.03%
2023/07/31	13	48.94	10	49.39	47.05	3	32,749	0.01%
2023/07/28	1.6	47.66	15.2	47.96	49.50	-13.6	32,343	-0.04%
2023/07/27	1	47.00	16	47.18	46.80	-15	32,140	-0.05%
2023/07/26	11.7	48.13	14	47.35	47.10	-2.3	31,987	-0.01%
2023/07/25	18.2	48.53	44	48.84	48.30	-25.8	31,791	-0.08%
2023/07/24	27	50.09	13.3	50.19	49.90	13.7	31,491	0.04%
2023/07/21	15.2	48.18	15.2	47.87	49.30	0.1	31,107	0.00%
2023/07/20	15.2	48.17	35.2	47.76	46.80	-19.9	30,607	-0.07%
2023/07/19	167.3	52.20	142.9	51.98	51.10	24.4	29,960	0.08%	大買/大賣/
2023/07/18	554.9	55.64	927.3	56.68	50.40	-372.4	27,034	-1.38%	大買/大賣/鉅額交易
2023/07/17	449.5	52.20	437	52.20	52.20	12.5	22,706	0.06%	大買/大賣/
2023/07/14	447.8	47.49	52	47.46	47.50	395.8	22,355	1.77%	大買/鉅額交易
2023/07/13	490	43.19	534	43.19	43.20	-44	21,592	-0.20%	大買/大賣/
2023/07/12	627.5	39.16	642.8	39.06	39.30	-15.3	20,937	-0.07%	大買/大賣/
2023/07/11	10.4	35.73	10.2	35.79	35.75	0.2	18,866	0.00%
2023/07/10	8	35.01	0	0.00	34.90	8	18,579	0.04%
2023/07/07	4	35.43	4.1	35.65	35.35	-0.1	18,406	0.00%
2023/07/06	11.1	35.68	14	35.98	35.55	-2.9	18,239	-0.02%
2023/07/05	41.6	36.41	19	36.64	36.15	22.6	17,878	0.13%
2023/07/04	60.2	37.17	62	37.01	37.70	-1.8	17,291	-0.01%
2023/07/03	32.8	36.09	12.2	36.24	35.95	20.6	16,168	0.13%
2023/06/30	6.3	34.59	6.4	34.56	34.95	-0.1	15,723	0.00%
2023/06/29	7.4	34.82	2	34.88	34.70	5.4	15,578	0.03%
2023/06/28	17	35.16	12.4	35.15	34.70	4.6	15,444	0.03%
2023/06/27	8.4	35.52	27.2	35.77	35.35	-18.8	15,208	-0.12%
2023/06/26	66.2	36.44	89.7	36.46	36.85	-23.5	14,732	-0.16%
2023/06/21	17.5	35.31	27.9	35.26	35.15	-10.3	13,755	-0.08%
2023/06/20	17.8	34.67	17	34.63	34.50	0.8	13,358	0.01%
2023/06/19	26	35.14	29.2	35.14	35.40	-3.2	13,068	-0.02%
2023/06/16	122	37.20	328.1	37.65	36.45	-206.1	12,329	-1.67%	大買/大賣/鉅額交易
2023/06/15	439.2	35.57	110.9	35.10	36.15	328.3	10,611	3.09%	大買/大賣/鉅額交易
2023/06/14	6.8	33.03	46.7	32.92	32.90	-39.9	9,027	-0.44%
2023/06/13	23.6	32.90	22	32.96	32.85	1.6	8,882	0.02%
2023/06/12	0.2	31.80	8.6	32.02	32.10	-8.5	8,565	-0.10%
2023/06/09	14.5	32.34	3	32.28	32.40	11.5	8,506	0.14%
2023/06/08	3	31.67	10	31.67	31.55	-7	8,322	-0.08%
2023/06/07	21	32.35	0	0.00	32.40	21	8,188	0.26%
2023/06/06	13	32.04	8.3	32.01	31.95	4.7	8,098	0.06%
2023/06/05	15.3	33.33	28.9	33.21	32.65	-13.5	7,965	-0.17%
2023/06/02	52.3	33.31	46	33.27	32.90	6.3	7,652	0.08%
2023/06/01	75	33.34	38.2	33.40	33.40	36.8	7,043	0.52%
2023/05/31	37.3	31.70	15.2	31.76	31.95	22.1	5,728	0.39%
2023/05/30	17.2	31.19	22	31.13	31.00	-4.8	5,203	-0.09%
2023/05/29	46.5	31.14	43	30.82	31.40	3.5	5,067	0.07%
2023/05/26	1	29.80	3	29.80	29.25	-2	4,433	-0.05%
2023/05/25	8	29.50	7	29.53	29.50	1	4,387	0.02%
2023/05/24	1	29.30	3.5	29.25	29.20	-2.5	4,322	-0.06%
2023/05/23	4.5	29.32	30.3	29.46	29.25	-25.8	4,223	-0.61%
2023/05/22	36.2	30.29	0.6	30.15	30.15	35.6	4,015	0.89%
2023/05/19	21.2	29.67	31	29.48	30.20	-9.8	3,821	-0.26%
2023/05/18	0.2	28.50	3	28.32	28.40	-2.8	3,282	-0.09%
2023/05/17	0.2	28.30	4	28.38	28.35	-3.8	3,233	-0.12%
2023/05/16	4.8	28.17	0	0.00	28.25	4.8	3,208	0.15%
2023/05/15	1.3	27.90	3	27.90	28.00	-1.7	3,192	-0.05%
2023/05/12	0	0.00	1	27.88	27.85	-1	3,217	-0.03%
2023/05/11	0.5	28.00	1.1	28.00	27.85	-0.6	3,316	-0.02%
2023/05/10	1.1	28.00	0	0.00	28.15	1.1	3,350	0.03%
2023/05/08	0	0.00	5	28.10	28.10	-5	3,450	-0.14%
2023/05/05	3	28.15	0	0.00	28.15	3	3,512	0.09%
2023/05/04	5	28.35	0	0.00	28.35	5	3,526	0.14%
2023/05/02	0	0.00	3	28.45	28.35	-3	3,592	-0.08%
2023/04/26	2	27.90	0.5	28.10	28.10	1.5	3,537	0.04%
2023/04/25	1	27.95	10.2	28.20	28.10	-9.2	3,503	-0.26%
2023/04/24	0.7	28.12	0.2	28.30	28.30	0.4	3,441	0.01%
2023/04/21	5.2	27.90	0.3	28.05	27.75	4.9	3,391	0.15%
2023/04/20	0.3	28.00	4	28.03	27.85	-3.7	3,378	-0.11%
2023/04/18	3	28.20	1.3	28.40	28.25	1.7	3,297	0.05%
2023/04/17	4.3	28.59	1.6	28.63	28.60	2.6	3,244	0.08%
2023/04/14	5.6	28.01	0	0.00	28.10	5.6	3,103	0.18%
2023/04/13	1	27.85	0	0.00	27.80	1	3,054	0.03%
2023/04/12	0	0.00	0.2	27.95	27.75	-0.2	3,082	-0.01%
2023/04/11	3.2	27.87	1	27.85	27.90	2.2	3,085	0.07%
2023/04/07	3	27.37	0	0.00	27.40	3	3,009	0.10%
2023/03/29	11.1	27.36	0	0.00	27.45	11.1	2,977	0.37%
2023/03/28	6	28.45	0	0.00	28.50	6	3,005	0.20%
2023/03/27	1	28.75	0	0.00	28.65	1	3,055	0.03%
2023/03/24	2.1	28.70	2	28.70	28.70	0.1	3,060	0.00%
2023/03/23	2	28.55	0	0.00	28.60	2	3,023	0.07%
2023/03/22	0	0.00	6	28.65	28.80	-6	3,014	-0.20%
2023/03/21	0	28.55	0	0.00	28.55	0	2,995	0.00%
2023/03/20	0	28.30	1	28.40	28.35	-1	2,979	-0.03%
2023/03/17	0	28.15	0	0.00	28.00	0	2,965	0.00%
2023/03/16	7	27.91	0	0.00	27.90	7	2,933	0.24%
2023/03/15	7	28.23	1	28.25	28.20	6	2,914	0.21%
2023/03/14	6	28.25	0	0.00	28.25	6	2,932	0.20%
2023/03/13	0	28.45	0	0.00	28.50	0	2,929	0.00%
2023/03/10	10	28.73	0	0.00	28.65	10	2,899	0.34%
2023/03/09	10	29.05	0	0.00	29.05	10	2,864	0.35%
2023/03/08	0	0.00	13	29.16	29.15	-13	2,812	-0.46%
2023/03/06	2	29.30	0	0.00	29.35	2	2,738	0.07%
2023/03/03	0	0.00	0.5	29.45	29.35	-0.5	2,700	-0.02%
2023/03/02	2	29.25	2	29.20	29.45	0	2,659	0.00%
2023/03/01	10	29.49	0	29.60	29.50	10	2,598	0.38%
2023/02/24	3	31.50	1	31.65	31.60	2	2,429	0.08%
2023/02/23	0	31.05	0	0.00	31.20	0	2,369	0.00%
2023/02/21	0	0.00	1	31.10	31.10	-1	2,378	-0.04%
2023/02/15	0	0.00	1.9	30.97	30.75	-1.9	2,600	-0.07%
2023/02/14	0.9	31.04	0	0.00	31.05	0.9	2,588	0.04%
2023/02/13	2	30.65	0	0.00	30.70	2	2,686	0.07%
2023/02/09	4	30.95	1	30.95	30.90	3	2,666	0.11%
2023/02/08	0	0.00	0.8	31.95	31.85	-0.8	2,565	-0.03%
2023/02/07	1.8	31.77	11	31.86	31.85	-9.2	2,512	-0.37%
2023/02/06	0	0.00	10.4	31.47	31.50	-10.4	2,430	-0.43%
2023/02/03	6	31.00	4.2	31.21	31.40	1.8	2,400	0.08%
2023/02/02	0.4	30.75	0	0.00	30.85	0.4	2,337	0.02%
2023/02/01	5	30.72	4.9	30.75	30.75	0.2	2,309	0.01%
2023/01/31	5.5	30.51	16	30.47	30.80	-10.5	2,285	-0.46%
2023/01/17	0	0.00	5	30.00	30.00	-5	2,197	-0.23%
2023/01/16	0	0.00	0.7	30.00	29.90	-0.7	2,190	-0.03%
2023/01/13	0	0.00	1	30.30	30.05	-1	2,179	-0.05%
2023/01/12	0	0.00	10	30.15	30.15	-10	2,169	-0.46%
2023/01/11	0	0.00	7	30.20	30.10	-7	2,177	-0.32%
2023/01/10	8.3	30.10	0	0.00	30.10	8.3	2,167	0.38%
2023/01/04	2	29.60	0.3	29.64	29.50	1.7	2,134	0.08%
2023/01/03	0.3	29.50	0.7	29.75	29.60	-0.5	2,154	-0.02%
2022/12/30	1.1	29.67	1.1	29.98	29.50	0	2,154	0.00%
2022/12/29	0.7	29.15	0	0.00	29.70	0.7	2,083	0.03%
2022/12/28	0	29.20	0	0.00	29.15	0	2,050	0.00%
2022/12/26	0	0.00	0.1	29.72	29.55	-0.1	2,050	0.00%
2022/12/23	4.1	29.69	5	29.50	29.70	-1	2,062	-0.05%
2022/12/22	0	0.00	1.4	29.97	29.75	-1.4	2,115	-0.07%
2022/12/21	0	29.85	1.3	29.87	29.75	-1.3	2,089	-0.06%
2022/12/20	3.8	29.98	4.4	29.98	29.60	-0.5	2,060	-0.03%
2022/12/19	3.4	29.61	0	29.55	29.75	3.4	2,012	0.17%
2022/12/16	0.3	29.50	0.9	29.25	29.40	-0.6	1,889	-0.03%
2022/12/15	0	0.00	0.1	29.75	29.70	-0.1	1,844	-0.01%
2022/12/14	0.2	29.55	2.2	29.65	29.75	-2	1,853	-0.11%
2022/12/13	1.4	29.45	0	0.00	29.65	1.4	1,821	0.08%
2022/12/12	0.4	29.22	0	0.00	29.45	0.4	1,810	0.02%
2022/12/08	0	0.00	0.2	29.20	29.20	-0.2	1,818	-0.01%
2022/12/07	10	29.20	0	0.00	29.00	10	1,826	0.55%
2022/12/06	0	0.00	1.8	29.57	29.20	-1.8	1,803	-0.10%
2022/12/05	0.3	29.70	0.3	29.77	29.70	0	1,764	0.00%
2022/12/02	0	0.00	1	29.95	29.95	-1	1,791	-0.06%
2022/12/01	2.9	29.83	5.2	29.99	29.95	-2.3	1,794	-0.13%
2022/11/30	0	0.00	8	29.71	29.75	-8	1,770	-0.45%
2022/11/29	0.3	29.50	3	29.38	29.60	-2.7	1,748	-0.16%
2022/11/28	2.7	29.40	0	0.00	29.50	2.7	1,737	0.15%
2022/11/25	0	0.00	0.4	29.40	29.30	-0.4	1,734	-0.02%
2022/11/23	0.4	29.15	0	0.00	29.25	0.4	1,714	0.02%
2022/11/21	0	0.00	0.4	29.05	29.05	-0.4	1,716	-0.02%
2022/11/18	0.4	29.16	0	0.00	28.95	0.4	1,727	0.02%
2022/11/17	0	0.00	1	29.27	29.20	-1	1,703	-0.06%
2022/11/16	1	29.11	1	29.35	29.15	0	1,685	0.00%
2022/11/15	0	0.00	1.7	28.91	28.85	-1.7	1,608	-0.11%
2022/11/14	0.7	28.74	2.1	28.85	28.85	-1.4	1,586	-0.09%
2022/11/11	2.1	28.75	18	28.61	28.60	-15.9	1,541	-1.03%
2022/11/10	0	0.00	1	28.15	28.30	-1	1,488	-0.07%
2022/11/09	4	28.50	2.3	28.74	28.30	1.7	1,472	0.12%
2022/11/08	1	27.85	0	0.00	27.85	1	1,396	0.07%
2022/11/07	0.2	27.65	0	0.00	27.70	0.2	1,428	0.01%
2022/11/04	0	0.00	0.3	27.36	27.60	-0.3	1,456	-0.02%
2022/11/03	0.1	27.40	0.5	27.38	27.30	-0.4	1,483	-0.03%
2022/11/02	0	0.00	0.7	27.45	27.35	-0.7	1,595	-0.04%
2022/11/01	0.7	27.09	0	0.00	27.25	0.7	1,641	0.04%
2022/10/31	0.4	27.00	0	27.00	27.10	0.4	1,664	0.02%
2022/10/28	1.4	26.74	0	0.00	26.70	1.4	1,671	0.08%
2022/10/27	0	0.00	0.4	26.96	27.00	-0.4	1,679	-0.03%
2022/10/26	0.4	26.70	0	0.00	26.80	0.4	1,686	0.03%
2022/10/25	2	26.50	0	0.00	26.55	2	1,686	0.12%
2022/10/19	0	0.00	0.9	26.98	26.75	-0.9	1,702	-0.05%
2022/10/18	0.9	26.55	0	0.00	26.65	0.9	1,695	0.05%
2022/10/12	0	0.00	0.5	26.75	26.75	-0.5	1,781	-0.03%
2022/10/11	1.5	26.75	0	0.00	26.70	1.5	1,805	0.08%
2022/10/05	0	0.00	0.5	27.60	27.40	-0.5	1,816	-0.03%
2022/10/04	0.5	27.19	0	0.00	27.30	0.5	1,830	0.03%
2022/10/03	0	0.00	0	26.80	26.90	0	1,833	0.00%
2022/09/30	0	27.00	0.5	26.92	27.00	-0.5	1,852	-0.03%
2022/09/29	0.5	27.04	5	27.35	27.15	-4.5	1,855	-0.24%
2022/09/13	0	0.00	0	28.25	28.25	0	2,143	0.00%
2022/09/12	0	0.00	0.3	28.12	28.10	-0.3	2,172	-0.02%
2022/09/08	0.4	27.85	0	0.00	28.10	0.4	2,205	0.02%
2022/09/02	1	27.80	0	0.00	27.80	1	2,165	0.05%
2022/08/30	0	28.20	0	0.00	28.05	0	2,148	0.00%
2022/08/24	1	28.45	0	0.00	28.40	1	2,119	0.05%
2022/08/22	0	0.00	5.2	28.85	28.75	-5.2	2,143	-0.24%
2022/08/19	0	0.00	0.1	28.85	28.90	-0.1	2,143	0.00%
2022/08/18	1.3	28.64	0	0.00	28.70	1.3	2,138	0.06%
2022/08/15	2	28.63	0.2	28.95	28.85	1.8	2,152	0.08%
2022/08/12	0	0.00	0.6	28.87	28.90	-0.6	2,128	-0.03%
2022/08/11	0	0.00	2	29.25	29.10	-2	2,104	-0.10%
2022/08/10	0	0.00	4	29.31	29.10	-4	2,090	-0.19%
2022/08/09	1.8	28.91	1.1	29.35	29.45	0.7	2,078	0.03%
2022/08/08	0.7	28.46	2	28.50	28.70	-1.3	2,003	-0.06%
2022/08/05	2.9	28.22	1	28.10	28.30	1.9	1,993	0.10%
2022/08/04	2.2	27.90	0	0.00	28.00	2.2	2,026	0.11%
2022/08/01	0	0.00	5	28.20	28.15	-5	2,126	-0.24%
2022/07/29	0	0.00	1	28.10	28.15	-1	2,158	-0.05%
2022/07/28	0	0.00	1	28.10	28.10	-1	2,189	-0.05%
2022/07/25	4	27.95	6.7	28.00	28.05	-2.7	2,244	-0.12%
2022/07/22	0	0.00	0.2	28.28	28.20	-0.2	2,242	-0.01%
2022/07/21	0.9	27.60	0	0.00	28.05	0.9	2,251	0.04%
2022/07/20	0	0.00	3.7	27.26	27.20	-3.7	2,235	-0.17%
2022/07/19	0	27.05	0.1	27.45	27.35	-0.1	2,259	0.00%
2022/07/18	0.8	27.05	0	0.00	27.05	0.8	2,256	0.04%
2022/07/15	0	0.00	1.7	26.99	27.00	-1.7	2,247	-0.08%
2022/07/14	0.7	26.80	2	27.00	27.10	-1.3	2,267	-0.06%
2022/07/13	0	26.75	0	0.00	26.80	0	2,280	0.00%
2022/07/11	0	0.00	0.8	27.16	27.00	-0.8	2,286	-0.03%
2022/07/08	0.8	27.54	15.6	27.54	27.40	-14.8	2,300	-0.64%
2022/07/07	0.6	27.21	3	27.32	27.40	-2.4	2,322	-0.10%
2022/07/06	0.3	26.75	2.2	27.03	26.75	-1.9	2,338	-0.08%
2022/07/05	1.2	27.00	0	0.00	27.15	1.2	2,383	0.05%
2022/07/04	10	26.75	0	26.91	26.75	10	2,417	0.41%
2022/07/01	1	26.91	2	27.48	26.80	-1	2,488	-0.04%
2022/06/30	0	0.00	6.5	27.65	27.45	-6.5	2,556	-0.25%
2022/06/29	2.5	28.08	0.5	28.11	28.10	2	2,619	0.08%
2022/06/28	0	0.00	0.4	28.50	28.35	-0.4	2,820	-0.01%
2022/06/27	2.3	28.75	0	0.00	28.80	2.3	2,991	0.08%
2022/06/24	0	0.00	2.4	28.55	28.45	-2.4	3,084	-0.08%
2022/06/23	8	28.44	13.4	28.18	28.20	-5.4	3,156	-0.17%
2022/06/22	10.8	28.62	11.3	28.56	28.35	-0.6	3,196	-0.02%
2022/06/21	15.9	28.62	21	28.70	28.70	-5.1	3,201	-0.16%
2022/06/20	0	0.00	1	27.64	27.20	-1	3,068	-0.03%
2022/06/17	0.6	27.80	0	0.00	27.90	0.6	3,077	0.02%
2022/06/16	0.4	28.10	0	0.00	27.65	0.4	3,073	0.01%
2022/06/15	0	0.00	1	28.10	28.10	-1	3,108	-0.03%
2022/06/13	0	0.00	5	27.80	27.90	-5	3,175	-0.16%
2022/06/08	0	0.00	1	28.15	28.10	-1	3,266	-0.03%
2022/06/07	0	27.75	0	0.00	28.00	0	3,332	0.00%
2022/06/01	0	0.00	0.4	28.20	28.15	-0.4	3,742	-0.01%
2022/05/31	0	27.85	0.4	27.91	28.00	-0.4	3,798	-0.01%
2022/05/27	0.8	27.50	0	0.00	27.60	0.8	3,954	0.02%
2022/05/26	0	0.00	0.1	27.65	27.50	-0.1	4,251	0.00%
2022/05/24	0	0.00	1.6	27.56	27.45	-1.6	4,390	-0.04%
2022/05/23	1.6	27.49	0	0.00	27.60	1.6	4,443	0.04%
2022/05/17	0	0.00	0.1	27.05	27.05	-0.1	4,720	0.00%
2022/05/16	0.2	26.77	0	0.00	26.85	0.2	4,764	0.00%
2022/05/13	0	0.00	8	26.35	26.55	-8	4,848	-0.17%
2022/05/09	0	0.00	1	27.50	27.50	-1	4,832	-0.02%
2022/04/26	0	0.00	6	28.00	28.00	-6	5,007	-0.12%
2022/04/25	5	28.00	0	0.00	27.95	5	5,038	0.10%
2022/04/21	1	28.80	2	28.82	28.80	-1	5,150	-0.02%
2022/04/20	1	28.55	4	28.51	28.75	-3	5,174	-0.06%
2022/04/18	0	0.00	1	28.10	28.10	-1	5,247	-0.02%
2022/04/15	0	28.35	0	0.00	28.35	0	5,300	0.00%
2022/04/12	0	0.00	6.3	28.20	28.25	-6.3	5,478	-0.11%
2022/04/11	0.3	28.35	1	28.20	28.20	-0.7	5,506	-0.01%
2022/04/08	8	28.19	0	0.00	28.20	8	5,630	0.14%
2022/04/07	7	28.57	5	28.25	28.25	2	5,830	0.03%
2022/04/06	11	28.93	0	0.00	28.90	11	6,006	0.18%
2022/04/01	0	0.00	3	29.50	29.35	-3	6,019	-0.05%
2022/03/31	1	29.80	0	0.00	29.55	1	6,065	0.02%
2022/03/30	4	31.84	2	31.90	31.75	2	5,901	0.03%
2022/03/29	14	32.01	1	31.95	31.85	13	5,822	0.22%
2022/03/28	3	32.07	6	32.00	32.05	-3	5,755	-0.05%
2022/03/25	0	0.00	0.3	32.50	32.40	-0.3	5,732	-0.01%
2022/03/24	3.3	32.44	0	0.00	32.50	3.3	5,822	0.06%
2022/03/22	2	32.10	0	0.00	32.20	2	6,533	0.03%
2022/03/21	2	32.00	0.4	32.10	32.00	1.6	6,617	0.02%
2022/03/18	2	31.75	0	0.00	31.75	2	6,829	0.03%
2022/03/17	0	0.00	1	31.95	32.00	-1	7,234	-0.01%
2022/03/16	0	0.00	3	31.60	31.80	-3	7,434	-0.04%
2022/03/15	2	31.80	0	0.00	31.75	2	7,477	0.03%
2022/03/10	2	31.80	0	0.00	31.85	2	7,640	0.03%
2022/03/09	1	31.40	8	31.28	31.45	-7	7,658	-0.09%
2022/03/08	3	31.57	1	31.15	31.20	2	7,690	0.03%
2022/03/07	1	32.30	3.2	32.49	32.35	-2.2	7,534	-0.03%
2022/03/04	4.2	32.93	0	0.00	33.05	4.2	7,568	0.05%
2022/03/03	0	32.95	0	0.00	33.05	0	7,699	0.00%
2022/03/01	17	32.55	0	0.00	32.60	17	8,286	0.21%
2022/02/25	1	33.60	20	33.80	33.55	-19	8,201	-0.23%
2022/02/24	0.2	33.75	0	0.00	33.70	0.2	8,397	0.00%
2022/02/23	0	0.00	2	34.15	34.30	-2	8,850	-0.02%
2022/02/22	2	33.90	0.5	33.90	33.95	1.5	10,310	0.01%
2022/02/21	0	0.00	3	34.35	34.45	-3	10,599	-0.03%
2022/02/18	1.1	33.86	3	34.00	33.95	-1.9	11,073	-0.02%
2022/02/17	2	34.20	0	0.00	34.00	2	11,685	0.02%
2022/02/16	0	0.00	5	34.11	34.00	-5	11,823	-0.04%
2022/02/15	1.7	34.08	0	0.00	33.75	1.7	12,048	0.01%
2022/02/14	4	33.35	21	33.52	33.90	-17	11,967	-0.14%
2022/02/11	0	0.00	2.1	33.65	33.75	-2.1	11,970	-0.02%
2022/02/10	1	33.70	1.1	33.64	33.70	-0.1	11,976	0.00%
2022/02/09	0	0.00	15	33.64	33.75	-15	11,960	-0.13%
2022/02/08	0	0.00	2	33.43	33.50	-2	11,952	-0.02%
2022/02/07	2	32.80	0	0.00	33.00	2	11,982	0.02%
2022/01/26	2	32.45	2	32.35	32.30	0	12,069	0.00%
2022/01/25	1	32.30	0	0.00	32.25	1	12,060	0.01%
2022/01/24	5	32.63	0.2	32.71	32.80	4.8	12,018	0.04%
2022/01/21	2.2	33.16	0.1	33.40	33.10	2.1	11,989	0.02%
2022/01/20	0.1	33.70	2	33.75	33.75	-1.9	11,943	-0.02%
2022/01/19	0	33.55	2.3	33.56	33.50	-2.3	11,931	-0.02%
2022/01/18	0	0.00	1.1	33.80	33.75	-1.1	11,920	-0.01%
2022/01/17	0.4	33.11	2	33.40	33.60	-1.6	11,862	-0.01%
2022/01/14	3	33.00	0	0.00	33.00	3	11,802	0.03%
2022/01/13	2	33.35	0	0.00	33.50	2	11,708	0.02%
2022/01/12	0	0.00	10	33.43	33.40	-10	11,669	-0.09%
2022/01/11	5	33.32	20	33.38	33.50	-15	11,629	-0.13%
2022/01/10	3	33.62	7	33.74	33.65	-4	11,562	-0.03%
2022/01/07	1	33.95	6.3	33.76	33.80	-5.3	11,500	-0.05%
2022/01/06	0	0.00	0.2	34.20	34.45	-0.2	11,401	0.00%
2022/01/05	0	0.00	1	34.25	34.20	-1	11,325	-0.01%
2022/01/03	1	34.55	5.5	34.59	34.50	-4.5	11,256	-0.04%
2021/12/30	6	35.00	3.3	35.09	35.20	2.7	11,091	0.02%
2021/12/29	6.6	34.96	4	34.85	34.95	2.6	10,858	0.02%
2021/12/28	5	34.51	5.2	34.57	34.50	-0.2	10,623	0.00%
2021/12/27	17.7	34.21	4.4	34.28	34.35	13.3	10,562	0.13%
2021/12/24	12.1	33.95	3	33.82	33.80	9.1	10,479	0.09%
2021/12/23	3	33.82	2.7	33.89	34.00	0.3	10,452	0.00%
2021/12/22	2	33.78	1.1	34.12	33.70	0.9	10,393	0.01%
2021/12/21	0.8	33.80	1	33.90	33.90	-0.2	10,374	0.00%
2021/12/20	17	33.56	7.4	33.56	33.70	9.6	10,357	0.09%
2021/12/17	17.5	34.74	20.1	34.75	34.10	-2.6	10,305	-0.03%
2021/12/16	2.6	34.25	16.8	34.34	34.40	-14.2	9,813	-0.14%
2021/12/15	0.8	34.00	7.1	33.92	33.70	-6.3	9,596	-0.07%
2021/12/14	5	33.88	1	34.00	33.85	4	9,587	0.04%
2021/12/13	2	34.23	9.4	34.14	34.10	-7.4	9,414	-0.08%
2021/12/10	7.4	33.20	21.2	33.29	33.40	-13.8	9,008	-0.15%
2021/12/09	0	0.00	6	32.80	32.75	-6	8,775	-0.07%
2021/12/08	1	32.65	0	32.70	32.70	1	8,721	0.01%
2021/12/07	4	32.80	7	32.50	32.80	-3	8,643	-0.03%
2021/12/06	0	0.00	0.7	32.24	32.30	-0.7	8,531	-0.01%
2021/12/03	1.7	32.16	1	32.05	32.20	0.7	8,534	0.01%
2021/12/02	2	31.85	0.2	31.90	31.70	1.8	8,484	0.02%
2021/12/01	0	0.00	1	32.00	32.15	-1	8,477	-0.01%
2021/11/30	7	32.11	0	0.00	32.00	7	8,680	0.08%
2021/11/29	7	31.37	3.8	31.76	31.70	3.2	8,595	0.04%
2021/11/26	4.8	32.07	10	32.25	32.00	-5.2	8,421	-0.06%
2021/11/25	81.2	33.06	44.1	33.24	32.90	37.1	8,127	0.46%
2021/11/24	8.3	33.79	11.8	33.83	34.00	-3.4	7,668	-0.04%
2021/11/23	30	34.03	31.1	34.10	33.90	-1.1	7,460	-0.01%
2021/11/22	41	34.28	15	34.27	34.50	26	7,209	0.36%
2021/11/19	138.4	33.80	130	34.12	34.40	8.4	6,688	0.13%	大買/大賣/
2021/11/18	41.2	32.15	23.4	31.63	32.10	17.7	5,175	0.34%
2021/11/17	31.3	32.13	3.9	31.81	31.75	27.4	4,806	0.57%
2021/11/16	14.3	31.58	162	31.54	32.10	-147.7	4,217	-3.50%	大賣/鉅額交易
2021/11/15	2.2	30.05	3	30.13	30.10	-0.8	3,605	-0.02%
2021/11/12	8.9	29.70	22	29.88	29.70	-13.1	3,436	-0.38%
2021/11/09	0.1	29.00	0	29.00	29.05	0.1	3,292	0.00%
2021/11/08	0	28.85	0.7	28.75	28.90	-0.7	3,265	-0.02%
2021/11/05	0.4	28.85	0.3	28.86	28.90	0.1	3,284	0.00%
2021/11/04	1	29.00	1.6	29.05	28.90	-0.6	3,313	-0.02%
2021/11/03	2.3	29.19	18	29.09	29.25	-15.7	3,272	-0.48%
2021/11/02	3	28.90	3.2	28.89	28.75	-0.2	3,183	-0.01%
2021/11/01	0.2	28.75	0	0.00	28.80	0.2	3,173	0.01%
2021/10/29	0.1	28.55	0	0.00	28.75	0.1	3,165	0.00%
2021/10/28	1	28.50	0	0.00	28.60	1	3,143	0.03%
2021/10/26	2	28.45	0	0.00	28.35	2	3,135	0.06%
2021/10/22	0	28.15	0	0.00	28.20	0	3,160	0.00%
2021/10/21	0	0.00	0.3	28.35	28.15	-0.3	3,267	-0.01%
2021/10/19	0.3	28.25	0	0.00	28.30	0.3	3,312	0.01%
2021/10/18	0.1	28.25	0	0.00	28.30	0.1	3,356	0.00%
2021/10/13	0	0.00	1	28.25	28.00	-1	3,702	-0.03%
2021/10/12	0	0.00	1	28.25	28.35	-1	3,804	-0.03%
2021/10/07	0	28.00	0	0.00	28.00	0	4,040	0.00%
2021/10/06	3.4	27.83	0	0.00	27.70	3.4	5,494	0.06%
2021/10/04	0	0.00	2	28.15	27.70	-2	5,984	-0.03%
2021/10/01	5	28.15	2	28.08	28.05	3	5,963	0.05%
2021/09/27	1	29.15	1	29.10	28.95	0	5,926	0.00%
2021/09/24	0	0.00	4.3	28.97	29.05	-4.3	5,964	-0.07%
2021/09/23	5	28.70	0	0.00	28.70	5	5,876	0.09%
2021/09/22	0	0.00	27	28.51	28.70	-27	5,856	-0.46%
2021/09/16	2	28.65	0	0.00	28.70	2	5,753	0.03%
2021/09/15	0	0.00	1	28.25	28.30	-1	5,696	-0.02%
2021/09/14	0	0.00	20	28.10	28.20	-20	5,662	-0.35%
2021/09/13	0	0.00	30	28.08	28.10	-30	5,666	-0.53%
2021/09/06	0.4	28.80	5	28.85	28.80	-4.6	5,621	-0.08%
2021/09/03	50	29.01	6.6	29.04	28.95	43.4	5,543	0.78%
2021/09/02	0	0.00	1	28.25	28.30	-1	5,309	-0.02%
2021/08/26	0	0.00	1	27.85	27.80	-1	5,434	-0.02%
2021/08/24	0	0.00	0	27.60	27.60	0	5,518	0.00%
2021/08/19	2	27.23	0	0.00	27.10	2	5,566	0.04%
2021/08/17	1	27.75	1	27.45	27.50	0	5,566	0.00%
2021/08/16	0	27.90	0	0.00	27.90	0	5,546	0.00%
2021/08/13	1.5	28.38	0	0.00	28.30	1.5	5,520	0.03%
2021/08/10	0	0.00	2	28.00	27.95	-2	5,556	-0.04%
2021/08/06	0	28.65	10	28.55	28.80	-10	5,769	-0.17%
2021/08/05	0.4	28.60	0	0.00	28.60	0.4	5,867	0.01%
2021/08/04	0	0.00	2.6	28.54	28.60	-2.6	6,109	-0.04%
2021/07/28	1	28.30	0	0.00	28.35	1	6,441	0.02%
2021/07/27	1	28.80	1	28.75	28.80	0	6,594	0.00%
2021/07/26	0	0.00	3	28.25	28.25	-3	6,646	-0.05%
2021/07/23	1	28.25	0	0.00	28.25	1	7,059	0.01%
2021/07/22	6	28.00	0	0.00	27.90	6	7,312	0.08%
2021/07/21	4	28.20	0	0.00	27.90	4	7,324	0.05%
2021/07/20	2	28.10	10	28.12	28.10	-8	7,314	-0.11%
2021/07/19	5	28.46	7	28.52	28.45	-2	7,288	-0.03%
2021/07/16	0	0.00	10	29.23	29.10	-10	7,285	-0.14%
2021/07/15	12	29.21	11	29.30	29.50	1	7,344	0.01%
2021/07/14	0	29.25	0	0.00	29.25	0	7,416	0.00%
2021/07/13	219.5	30.54	238	31.30	29.55	-18.5	7,341	-0.25%	大買/大賣/
2021/07/12	3	28.97	16	29.09	30.45	-13	5,937	-0.22%
2021/07/09	1	28.05	0	0.00	28.15	1	5,467	0.02%
2021/07/07	0	0.00	2	28.00	27.95	-2	5,654	-0.04%
2021/07/06	0	0.00	5	28.13	28.05	-5	5,724	-0.09%
2021/07/05	0.4	28.00	1	28.10	28.00	-0.6	5,777	-0.01%
2021/07/02	1	27.90	10	28.05	27.90	-9	5,812	-0.15%
2021/07/01	10	28.03	7	28.01	28.00	3	5,852	0.05%
2021/06/21	1	27.55	0	0.00	27.65	1	6,351	0.02%
2021/06/18	0	0.00	0.8	27.85	28.00	-0.8	6,456	-0.01%
2021/06/17	0	0.00	10	27.80	27.90	-10	6,533	-0.15%
2021/06/16	2	27.70	12	27.75	27.75	-10	6,605	-0.15%
2021/06/15	0.5	27.90	0	0.00	27.90	0.5	6,659	0.01%
2021/06/09	0.1	27.95	0	0.00	27.70	0.1	6,812	0.00%
2021/06/07	0.4	28.05	0	0.00	28.00	0.4	7,096	0.01%
2021/05/26	0	0.00	0.4	28.15	28.25	-0.4	7,825	-0.01%
2021/05/25	3	28.25	0	0.00	28.25	3	7,869	0.04%
2021/05/21	3.1	27.25	0	0.00	27.30	3.1	8,241	0.04%
2021/05/20	0	0.00	2	27.05	27.00	-2	8,340	-0.02%
2021/05/19	0	0.00	2	26.90	26.95	-2	8,349	-0.02%
2021/05/18	0	27.05	0	0.00	27.00	0	8,339	0.00%
2021/05/17	1	25.65	0	0.00	25.65	1	8,341	0.01%
2021/05/14	0.5	27.45	60	27.30	27.45	-59.5	8,180	-0.73%
2021/05/13	1.1	26.98	0	0.00	27.00	1.1	8,103	0.01%
2021/05/12	2	27.45	5	27.28	27.45	-3	7,988	-0.04%
2021/05/10	0	0.00	1	28.95	29.00	-1	7,676	-0.01%
2021/05/07	2	29.30	0	0.00	29.30	2	7,685	0.03%
2021/05/06	0.6	28.80	0	0.00	28.90	0.6	7,676	0.01%
2021/05/05	0.4	28.85	1	29.10	28.80	-0.6	7,625	-0.01%
2021/05/04	1	28.45	5	29.10	28.85	-4	7,576	-0.05%
2021/04/29	33	30.53	15.1	31.03	30.60	17.9	7,303	0.24%
2021/04/28	0	0.00	1.1	30.13	30.30	-1.1	6,924	-0.02%
2021/04/27	0	0.00	2	29.50	29.50	-2	6,734	-0.03%
2021/04/26	1	29.45	200	29.44	29.40	-199	6,735	-2.95%	大賣/鉅額交易
2021/04/23	1	29.20	0	0.00	29.35	1	6,707	0.01%
2021/04/22	206	29.94	20	29.90	29.35	186	6,801	2.73%	大買/鉅額交易
2021/04/21	0	0.00	2	30.05	30.15	-2	6,734	-0.03%
2021/04/20	52	29.79	6	29.80	29.80	46	6,621	0.69%
2021/04/19	1	29.40	2	29.33	29.35	-1	6,537	-0.02%
2021/04/15	0.1	28.80	1	28.85	28.85	-0.9	6,609	-0.01%
2021/04/14	1	28.55	0	0.00	28.65	1	6,617	0.02%
2021/04/13	1.5	28.97	0	0.00	28.90	1.5	6,607	0.02%
2021/04/12	0	29.50	0	0.00	29.30	0	6,532	0.00%
2021/04/09	2	29.25	2	29.30	29.45	0	6,479	0.00%
2021/04/08	0	0.00	2	29.20	29.20	-2	6,460	-0.03%
2021/04/07	23	29.00	1	28.90	29.15	22	6,483	0.34%
2021/04/06	6.4	29.06	1	29.25	29.05	5.4	6,496	0.08%
2021/03/30	2	28.58	1	28.60	28.70	1	6,349	0.02%
2021/03/29	4.9	28.66	0	0.00	28.65	4.9	6,295	0.08%
2021/03/26	1	28.60	0	0.00	28.60	1	6,283	0.02%
2021/03/25	2.5	28.70	2	28.73	28.65	0.5	6,276	0.01%
2021/03/24	4	29.30	0	0.00	29.30	4	6,234	0.06%
2021/03/23	2	29.20	8	29.20	29.25	-6	6,178	-0.10%
2021/03/22	1	28.90	0	0.00	28.95	1	6,122	0.02%
2021/03/17	7.2	29.07	0	0.00	29.10	7.2	6,181	0.12%
2021/03/16	0.2	29.10	0	0.00	29.15	0.2	6,395	0.00%
2021/03/12	3	28.75	2.1	28.75	28.95	0.9	7,216	0.01%
2021/03/11	3	28.80	1	29.00	28.80	2	7,457	0.03%
2021/03/10	4.2	28.80	1	28.80	28.80	3.2	7,347	0.04%
2021/03/09	9.1	28.28	5	28.40	28.45	4.1	7,224	0.06%
2021/03/05	0	0.00	1	30.30	30.30	-1	6,822	-0.01%
2021/03/04	1	30.40	2	30.28	30.40	-1	6,845	-0.01%
2021/03/03	2	30.50	2	30.55	30.60	0	6,834	0.00%
2021/03/02	1	30.90	1	31.35	30.60	0	6,832	0.00%
2021/02/26	0	0.00	1	30.95	30.95	-1	6,770	-0.01%
2021/02/25	4	30.63	2.1	30.60	30.65	1.9	6,746	0.03%
2021/02/24	3	30.55	6.6	30.83	30.50	-3.6	6,816	-0.05%
2021/02/23	5	30.81	32	30.95	31.00	-27	6,687	-0.40%
2021/02/22	0	0.00	1	30.10	30.25	-1	6,367	-0.02%
2021/02/19	2	29.75	2.1	29.82	29.90	-0.1	6,263	0.00%
2021/02/18	0	0.00	4.1	29.60	29.65	-4.1	6,260	-0.07%
2021/02/05	0.6	29.25	3	29.30	29.25	-2.4	6,284	-0.04%
2021/02/03	0	0.00	1	29.35	29.30	-1	6,351	-0.02%
2021/02/01	1	28.80	0	0.00	29.00	1	6,387	0.02%
2021/01/28	2.1	29.30	0	0.00	29.30	2.1	6,332	0.03%
2021/01/27	0	0.00	0.4	29.40	29.45	-0.4	6,298	-0.01%
2021/01/26	13	29.47	0	0.00	29.35	13	6,288	0.21%
2021/01/22	0	0.00	5	29.15	29.30	-5	6,252	-0.08%
2021/01/21	2	29.25	3	29.15	29.20	-1	6,236	-0.02%
2021/01/20	2	29.33	0	0.00	29.15	2	6,197	0.03%
2021/01/19	1	29.80	1	30.00	29.80	0	6,118	0.00%
2021/01/18	2	29.70	0	0.00	29.90	2	6,074	0.03%
2021/01/15	3	30.03	3	30.27	29.85	0	6,042	0.00%
2021/01/14	6	30.00	6	30.02	30.05	0	5,906	0.00%
2021/01/13	0	0.00	1	29.90	29.85	-1	5,892	-0.02%
2021/01/12	1	30.25	1	29.80	29.80	0	5,874	0.00%
2021/01/11	0	0.00	12	29.95	30.15	-12	5,800	-0.21%
2021/01/08	0	0.00	1	29.40	29.40	-1	5,671	-0.02%
2021/01/06	12	29.44	17	29.55	29.40	-5	5,588	-0.09%
2021/01/05	0	0.00	2	29.50	29.60	-2	5,539	-0.04%
2020/12/30	0	0.00	0.1	29.25	29.65	-0.1	5,496	0.00%
2020/12/28	2	29.40	0	0.00	29.40	2	5,366	0.04%
2020/12/24	7	29.15	0	0.00	29.20	7	5,336	0.13%
2020/12/23	0	0.00	9	29.14	29.15	-9	5,323	-0.17%
2020/12/22	5	29.03	0	0.00	29.00	5	5,341	0.09%
2020/12/18	2.1	29.55	2	29.60	29.40	0.1	5,325	0.00%
2020/12/17	3	29.18	0	0.00	29.20	3	5,288	0.06%
2020/12/15	1	29.35	10	29.55	29.25	-9	5,195	-0.17%
2020/12/10	17	30.17	2	30.00	30.05	15	4,961	0.30%
2020/12/09	2	31.08	2	31.30	31.15	0	4,696	0.00%
2020/12/08	53	32.18	25	31.73	31.75	28	4,523	0.62%
2020/12/07	33	30.67	13	31.13	31.25	20	3,891	0.51%
2020/12/04	21	29.80	2	29.83	29.90	19	3,535	0.54%
2020/12/03	2	29.90	1.1	29.96	29.65	0.9	3,472	0.03%
2020/12/02	0	0.00	4	29.55	29.60	-4	3,435	-0.12%
2020/12/01	0	0.00	7	29.65	29.65	-7	3,423	-0.20%
2020/11/30	3	29.73	0	0.00	29.50	3	3,409	0.09%
2020/11/27	2	29.68	1	29.85	29.75	1	3,366	0.03%
2020/11/26	0	0.00	1	29.65	29.65	-1	3,339	-0.03%
2020/11/25	0	0.00	1	29.65	29.65	-1	3,340	-0.03%
2020/11/24	14	29.88	1	29.80	29.60	13	3,319	0.39%
2020/11/23	1	29.25	6.9	29.44	29.60	-5.9	3,263	-0.18%
2020/11/18	1	29.15	2	29.10	29.20	-1	3,272	-0.03%
2020/11/17	1.1	29.05	7	29.09	29.00	-5.9	3,295	-0.18%
2020/11/16	4	29.15	1	29.10	29.10	3	3,409	0.09%
2020/11/13	0	0.00	1.1	29.34	29.35	-1.1	3,388	-0.03%
2020/11/11	5	29.10	0	0.00	29.35	5	3,394	0.15%
2020/10/30	0	0.00	0.1	28.35	28.20	-0.1	3,715	0.00%
2020/10/26	0	0.00	0.4	28.95	28.85	-0.4	3,792	-0.01%
2020/10/21	2	28.95	2.2	29.28	28.95	-0.2	4,020	0.00%
2020/10/15	0	0.00	1	28.55	28.60	-1	4,251	-0.02%
2020/10/13	1	28.20	21	28.15	28.25	-20	4,424	-0.45%
2020/10/12	1	28.40	0	0.00	28.40	1	4,435	0.02%
2020/10/07	0	0.00	2	28.70	28.70	-2	4,946	-0.04%
2020/10/06	1	28.50	0	0.00	28.50	1	5,298	0.02%
2020/09/30	11	28.55	0	0.00	28.60	11	5,762	0.19%
2020/09/25	3	27.53	0	0.00	27.60	3	6,327	0.05%
2020/09/23	0	0.00	0.4	28.30	28.15	-0.4	6,661	-0.01%
2020/09/18	0	0.00	10	28.95	28.95	-10	7,011	-0.14%
2020/09/16	10	28.85	0.2	28.90	28.85	9.8	7,190	0.14%
2020/09/15	1	28.90	0	0.00	28.85	1	7,247	0.01%
2020/09/14	0	0.00	5.1	29.05	29.00	-5.1	7,430	-0.07%
2020/09/11	15	29.13	0	0.00	29.00	15	7,485	0.20%
2020/09/10	1	29.00	1	28.90	29.10	0	7,510	0.00%
2020/09/09	0	0.00	23	28.37	28.55	-23	7,488	-0.31%
2020/09/04	0	28.60	0	0.00	28.50	0	7,924	0.00%
2020/09/03	0	0.00	1	28.90	28.70	-1	8,277	-0.01%
2020/08/31	4	29.13	0	0.00	28.90	4	8,629	0.05%
2020/08/28	0	0.00	35	28.81	29.15	-35	8,671	-0.40%
2020/08/26	0	0.00	11	28.84	28.95	-11	8,858	-0.12%
2020/08/21	10	28.00	0	0.00	27.95	10	9,124	0.11%
2020/08/20	1	28.00	0	0.00	27.75	1	9,210	0.01%
2020/08/19	5	28.40	0	0.00	28.45	5	9,233	0.05%
2020/08/18	4	28.80	0	0.00	28.75	4	9,372	0.04%
2020/08/17	0	0.00	10	28.95	28.85	-10	9,759	-0.10%
2020/08/14	0	0.00	1	28.40	28.45	-1	10,623	-0.01%
2020/08/13	3	28.38	3.1	28.43	28.25	-0.1	10,698	0.00%
2020/08/12	27	28.82	3	28.75	28.75	24	10,562	0.23%
2020/08/11	12	29.42	0	0.00	29.40	12	10,458	0.11%
2020/08/07	0	0.00	6	29.25	29.25	-6	10,807	-0.06%
2020/08/06	11	29.40	1	29.60	29.40	10	10,949	0.09%
2020/08/05	8	29.26	0	0.00	29.35	8	11,121	0.07%
2020/08/04	10	29.20	0	0.00	29.30	10	11,202	0.09%
2020/08/03	1	29.15	5	29.20	29.20	-4	11,308	-0.04%
2020/07/31	0	0.00	20	29.20	29.55	-20	11,359	-0.18%
2020/07/30	11	29.06	40	29.05	29.15	-29	11,446	-0.25%
2020/07/29	5	29.00	0	0.00	29.00	5	11,475	0.04%
2020/07/28	35	28.43	5	28.25	28.25	30	11,504	0.26%
2020/07/27	16	28.65	6	28.95	28.55	10	11,547	0.09%
2020/07/24	62	29.20	0	0.00	29.00	62	11,509	0.54%
2020/07/23	8	29.59	17	29.64	29.60	-9	11,390	-0.08%
2020/07/22	26	29.72	1	30.00	29.75	25	11,429	0.22%
2020/07/21	0	0.00	1	30.00	29.85	-1	11,397	-0.01%
2020/07/17	23	29.76	1	29.55	29.55	22	11,486	0.19%
2020/07/16	5	30.10	19	29.99	30.15	-14	11,564	-0.12%
2020/07/15	31	29.96	6	30.17	29.85	25	11,684	0.21%
2020/07/14	56	30.11	18	30.11	30.35	38	11,764	0.32%
2020/07/13	59	34.20	56	34.23	34.20	3	11,554	0.03%
2020/07/10	11	33.91	15	33.92	33.90	-4	11,409	-0.04%
2020/07/09	21	33.45	0.2	33.60	33.55	20.9	11,334	0.18%
2020/07/07	4	33.45	20.6	33.44	33.35	-16.6	11,272	-0.15%
2020/07/06	0	0.00	6	33.92	33.95	-6	11,266	-0.05%
2020/07/03	3	32.88	0	0.00	33.30	3	11,364	0.03%
2020/07/02	2.4	32.70	23	32.51	32.75	-20.6	11,254	-0.18%
2020/07/01	13	32.50	1	32.50	32.40	12	11,141	0.11%
2020/06/30	6.4	32.39	12	32.59	32.40	-5.6	11,075	-0.05%
2020/06/29	6	32.44	35	32.04	32.25	-29	11,012	-0.26%
2020/06/24	36	32.06	1	31.95	32.15	35	10,937	0.32%
2020/06/22	5	31.75	5	31.55	31.60	0	11,028	0.00%
2020/06/19	0	0.00	1	31.40	31.45	-1	11,190	-0.01%
2020/06/18	3	31.33	3	31.32	31.45	0	11,126	0.00%
2020/06/17	4	31.35	5	31.30	31.30	-1	11,142	-0.01%
2020/06/16	2	31.60	0	0.00	31.55	2	11,267	0.02%
2020/06/15	2	31.35	2	31.05	31.05	0	11,582	0.00%
2020/06/12	5	31.11	0	0.00	31.50	5	11,701	0.04%
2020/06/11	17	32.37	21	32.55	32.05	-4	11,810	-0.03%
2020/06/10	22	32.88	3	32.92	32.80	19	11,843	0.16%
2020/06/09	2	32.15	22	32.25	32.35	-20	11,888	-0.17%
2020/06/08	8	32.17	0	0.00	32.10	8	12,160	0.07%
2020/06/05	5	32.55	1	32.30	32.55	4	12,335	0.03%
2020/06/04	0	0.00	1	32.10	32.20	-1	12,519	-0.01%
2020/06/03	23	32.03	24	32.06	31.95	-1	12,684	-0.01%
2020/06/02	15	31.98	10	32.15	31.95	5	12,674	0.04%
2020/06/01	2	32.30	15	32.31	32.35	-13	12,701	-0.10%
2020/05/29	15	32.60	4	32.65	32.30	11	12,842	0.09%
2020/05/28	3	32.12	12	32.23	32.05	-9	13,010	-0.07%
2020/05/27	3	32.10	13	32.10	32.05	-10	13,239	-0.08%
2020/05/26	13	32.47	18	32.56	32.10	-5	13,584	-0.04%
2020/05/25	5	32.13	5	32.19	32.35	0	13,635	0.00%
2020/05/22	23	32.71	11	32.69	32.40	12	13,734	0.09%
2020/05/21	99	32.33	59.4	32.69	33.30	39.6	13,906	0.28%
2020/05/20	11	30.48	8	30.67	30.70	3	13,366	0.02%
2020/05/19	11	30.15	0	0.00	30.10	11	14,171	0.08%
2020/05/15	17	29.98	1	29.65	29.75	16	15,551	0.10%
2020/05/14	18	30.41	95	30.10	30.10	-77	15,703	-0.49%
2020/05/13	19	30.83	1	30.85	31.00	18	15,635	0.12%
2020/05/12	0	0.00	5	31.08	31.35	-5	15,550	-0.03%
2020/05/08	5	30.65	1	30.75	30.50	4	15,395	0.03%
2020/05/07	10	30.55	2	30.75	30.80	8	15,297	0.05%
2020/05/06	96	30.65	34	30.59	30.50	62	15,231	0.41%
2020/05/05	4	30.24	20	30.10	30.25	-16	15,125	-0.11%
2020/05/04	18	30.07	0	0.00	30.15	18	15,101	0.12%
2020/04/30	1	30.70	34	30.80	30.60	-33	15,050	-0.22%
2020/04/29	0	0.00	5	30.60	30.50	-5	15,013	-0.03%
2020/04/28	1	30.35	0	0.00	30.35	1	14,991	0.01%
2020/04/27	3	30.07	0	0.00	30.25	3	15,081	0.02%
2020/04/24	2	29.23	0	0.00	29.40	2	15,045	0.01%
2020/04/23	25	29.83	0	0.00	29.60	25	15,106	0.17%
2020/04/22	4	29.13	1	29.35	29.50	3	15,092	0.02%
2020/04/21	43	29.78	0	0.00	29.40	43	15,059	0.29%
2020/04/20	12	30.38	27	30.42	30.35	-15	14,935	-0.10%
2020/04/17	3	31.38	17	31.24	30.85	-14	14,813	-0.09%
2020/04/16	1	30.90	4	31.68	31.40	-3	14,601	-0.02%
2020/04/15	4	30.95	3	31.07	31.20	1	14,441	0.01%
2020/04/14	35	30.42	10	30.42	30.80	25	14,234	0.18%
2020/04/13	3	29.20	9	29.33	29.35	-6	14,016	-0.04%
2020/04/10	10	29.14	53	29.03	29.15	-43	13,957	-0.31%
2020/04/09	5	29.00	30	29.53	29.05	-25	13,866	-0.18%
2020/04/08	36	28.98	14	28.86	29.10	22	13,659	0.16%
2020/04/07	45	27.71	13	27.66	27.55	32	13,336	0.24%
2020/04/06	11	27.23	25	27.21	27.30	-14	13,221	-0.11%
2020/04/01	1	27.25	1	27.45	27.25	0	13,146	0.00%
2020/03/31	1	27.40	1	27.10	27.15	0	13,076	0.00%
2020/03/30	3	26.60	0	0.00	26.95	3	12,986	0.02%
2020/03/27	27	27.53	8	27.01	26.85	19	12,952	0.15%
2020/03/26	0	0.00	3.2	26.22	26.85	-3.2	12,801	-0.02%
2020/03/25	6	26.91	14	26.89	26.45	-8	12,784	-0.06%
2020/03/24	10	25.77	0	0.00	25.80	10	12,601	0.08%
2020/03/23	5	23.42	4.3	24.34	24.10	0.7	12,552	0.01%
2020/03/20	11.4	25.11	0	0.00	25.10	11.4	12,500	0.09%
2020/03/19	15	23.69	37	23.46	23.40	-22	12,332	-0.18%
2020/03/18	5.5	26.57	3	26.73	26.00	2.5	11,994	0.02%
2020/03/17	3	27.10	6	27.54	26.80	-3	11,782	-0.03%
2020/03/16	8	28.29	24	28.08	27.75	-16	11,545	-0.14%
2020/03/13	5.1	28.05	3	27.90	28.95	2.1	11,507	0.02%
2020/03/12	6	30.33	7	30.35	30.05	-1	11,085	-0.01%
2020/03/11	11	32.43	1	32.25	31.60	10	10,744	0.09%
2020/03/10	32	33.24	4	33.18	33.35	28	10,395	0.27%
2020/03/09	7	33.41	0	0.00	32.70	7	10,107	0.07%
2020/03/06	13	33.83	1	33.85	34.10	12	9,880	0.12%
2020/03/05	21	34.20	3	34.23	34.25	18	9,839	0.18%
2020/03/04	10	33.78	4	33.80	33.70	6	9,695	0.06%
2020/03/03	7.7	34.94	3	34.65	34.50	4.7	9,468	0.05%
2020/03/02	14	33.71	10.3	33.95	34.25	3.7	9,098	0.04%
2020/02/27	43	34.98	48	35.16	34.05	-5	8,789	-0.06%
2020/02/26	0	0.00	30	34.60	34.75	-30	8,378	-0.36%
2020/02/25	27	34.74	44.3	34.66	34.55	-17.3	8,182	-0.21%
2020/02/24	43	35.03	298	34.63	35.10	-255	7,914	-3.22%	大賣/鉅額交易
2020/02/21	272	34.45	13	34.42	34.20	259	7,428	3.49%	大買/鉅額交易
2020/02/20	60	34.45	67	34.33	34.40	-7	7,200	-0.10%
2020/02/19	19	32.63	16	32.73	33.50	3	6,467	0.05%
2020/02/18	99.5	31.83	105	31.91	31.60	-5.5	5,842	-0.09%	大賣/
2020/02/17	36.5	30.32	6	30.26	30.50	30.5	5,350	0.57%
2020/02/14	11	29.75	12	29.90	29.70	-1	5,272	-0.02%
2020/02/13	0	0.00	12	29.41	29.35	-12	5,375	-0.22%
2020/02/12	10	29.45	4	29.34	29.45	6	5,428	0.11%
2020/02/11	10	28.65	0	0.00	28.70	10	5,418	0.18%
2020/02/10	2	28.55	0	0.00	28.65	2	5,423	0.04%
2020/02/07	2	28.55	1	28.75	28.60	1	5,403	0.02%
2020/02/06	7	28.67	0	0.00	28.80	7	5,412	0.13%
2020/02/05	3	28.45	1	28.75	28.50	2	5,408	0.04%
2020/02/03	2	28.13	2	28.05	28.40	0	5,355	0.00%
2020/01/31	0	0.00	12	29.01	29.00	-12	5,286	-0.23%
2020/01/30	4	28.74	4	29.06	28.95	0	5,300	0.00%
2020/01/17	11	30.48	13	30.42	30.40	-2	5,432	-0.04%
2020/01/16	2	30.00	4	29.91	29.95	-2	5,315	-0.04%
2020/01/15	3	29.88	2.2	29.89	29.85	0.9	5,260	0.02%
2020/01/14	3	29.70	8	29.48	29.70	-5	5,180	-0.10%
2020/01/13	1	29.20	0	0.00	29.20	1	5,078	0.02%
2020/01/10	0	0.00	1	28.90	29.00	-1	5,041	-0.02%
2020/01/09	1	28.20	1	28.50	28.30	0	4,987	0.00%
2020/01/08	2	28.15	0	0.00	28.15	2	5,030	0.04%
2020/01/07	1	28.55	1	28.50	28.55	0	5,001	0.00%
2020/01/03	12	29.07	10	28.95	28.95	2	4,950	0.04%
2020/01/02	9	28.91	10	28.95	28.95	-1	4,932	-0.02%
2019/12/31	29	29.00	6	29.05	29.00	23	4,892	0.47%
2019/12/27	4	28.99	20	28.98	29.00	-16	4,888	-0.33%
2019/12/26	0	0.00	13	28.95	29.00	-13	4,880	-0.27%
2019/12/25	0	0.00	3	28.93	29.00	-3	4,894	-0.06%
2019/12/24	0	0.00	1	28.90	29.00	-1	4,917	-0.02%
2019/12/23	25	29.05	0	0.00	29.10	25	4,971	0.50%
2019/12/20	8	29.18	1	29.25	29.00	7	5,011	0.14%
2019/12/19	4	29.13	11	29.20	29.20	-7	4,929	-0.14%
2019/12/18	7	29.21	10	29.15	29.20	-3	4,875	-0.06%
2019/12/17	14	28.71	1	28.70	28.80	13	4,772	0.27%
2019/12/16	0	0.00	5	28.70	28.75	-5	4,736	-0.11%
2019/12/12	1	28.55	0	0.00	28.70	1	4,641	0.02%
2019/12/11	0	0.00	1	28.80	28.70	-1	4,646	-0.02%
2019/12/10	19	28.94	15	28.92	28.80	4	4,624	0.09%
2019/12/09	3	28.30	1	28.30	28.35	2	4,434	0.05%
2019/12/06	2	28.28	8	28.41	28.45	-6	4,445	-0.13%
2019/12/05	3	27.97	0	0.00	28.00	3	4,408	0.07%
2019/12/04	3	27.83	4	27.80	27.90	-1	4,382	-0.02%
2019/12/03	1	27.85	1	28.00	28.00	0	4,371	0.00%
2019/12/02	3	28.30	40	28.00	28.00	-37	4,352	-0.85%
2019/11/29	7	28.26	2	28.35	28.35	5	4,290	0.12%
2019/11/28	5	28.35	1	28.50	28.40	4	4,253	0.09%
2019/11/27	2	28.45	0	0.00	28.45	2	4,251	0.05%
2019/11/26	5	28.30	0	0.00	28.50	5	4,267	0.12%
2019/11/25	1	28.35	1	28.50	28.50	0	4,288	0.00%
2019/11/22	1	28.80	0	0.00	28.70	1	4,306	0.02%
2019/11/21	0	0.00	1	28.75	28.75	-1	4,296	-0.02%
2019/11/20	3	28.90	16	28.89	28.90	-13	4,255	-0.31%
2019/11/19	61	29.49	7	29.33	29.30	54	4,174	1.29%
2019/11/18	24	29.35	2	29.10	29.30	22	4,043	0.54%
2019/11/15	3	28.72	2.3	28.86	28.60	0.7	3,849	0.02%
2019/11/14	13	28.50	9	28.64	28.70	4	3,743	0.11%
2019/11/13	20	28.84	1	28.85	28.90	19	3,464	0.55%
2019/11/12	4	28.43	2	28.25	28.50	2	3,212	0.06%
2019/11/11	2	27.93	0	0.00	27.75	2	2,970	0.07%
2019/11/08	0	0.00	2	27.63	27.50	-2	2,837	-0.07%
2019/11/05	0	0.00	3	26.97	26.95	-3	2,653	-0.11%
2019/11/04	0	0.00	1	26.70	26.75	-1	2,631	-0.04%
2019/11/01	0	0.00	0.2	26.75	26.75	-0.2	2,631	-0.01%
2019/10/31	0	0.00	31	26.80	26.80	-31	2,662	-1.16%
2019/10/29	2	26.70	0	0.00	26.60	2	2,615	0.08%
2019/10/28	11	26.92	7	26.91	26.90	4	2,532	0.16%
2019/10/25	6	26.77	3	26.87	27.10	3	2,462	0.12%
2019/10/22	1	25.75	0	0.00	25.75	1	2,188	0.05%
2019/10/17	0	0.00	1.6	25.50	25.50	-1.6	2,137	-0.07%
2019/10/14	1	25.80	0	0.00	25.90	1	2,046	0.05%
2019/10/09	2	25.95	1	26.05	25.70	1	2,060	0.05%
2019/10/08	0	0.00	1	26.15	26.10	-1	2,040	-0.05%
2019/10/07	1	25.95	0.9	26.05	26.00	0.1	2,040	0.00%
2019/10/01	1	25.95	16	26.05	26.10	-15	2,010	-0.75%
2019/09/27	29	26.08	0	0.00	26.15	29	1,979	1.47%
2019/09/26	21	26.44	6	26.38	26.25	15	1,941	0.77%
2019/09/25	2	25.98	0.5	26.10	26.00	1.6	1,854	0.08%
2019/09/23	1	26.35	0	0.00	26.40	1	1,772	0.06%
2019/09/20	1	26.20	2	26.28	26.15	-1	1,772	-0.06%
2019/09/16	1	26.10	0	0.00	26.30	1	1,740	0.06%
2019/09/11	3	26.47	0	0.00	26.50	3	1,693	0.18%
2019/09/10	2	26.90	0	0.00	26.60	2	1,677	0.12%
2019/09/05	0	0.00	0.3	27.70	27.55	-0.3	1,645	-0.02%
2019/09/03	1	27.60	1	27.65	27.65	0	1,670	0.00%
2019/08/30	0	0.00	1	27.60	27.60	-1	1,658	-0.06%
2019/08/29	3	26.85	3	27.25	27.30	0	1,637	0.00%
2019/08/28	1	26.20	31	26.51	26.65	-30	1,599	-1.88%
2019/08/27	22	31.56	0	0.00	31.55	22	1,530	1.44%
2019/08/26	12	31.52	0	0.00	31.55	12	1,459	0.82%
2019/08/20	0	0.00	1	31.85	31.85	-1	1,423	-0.07%
2019/08/19	0	0.00	1	31.65	31.80	-1	1,432	-0.07%
2019/08/16	1	31.45	0	0.00	31.45	1	1,421	0.07%
2019/08/15	1	31.10	0	0.00	31.40	1	1,414	0.07%
2019/08/14	0	0.00	2	31.70	31.65	-2	1,404	-0.14%
2019/08/13	2	31.20	0	0.00	31.40	2	1,394	0.14%
2019/08/12	0	0.00	1	31.45	31.50	-1	1,386	-0.07%
2019/08/05	1	31.15	1	31.10	31.20	0	1,450	0.00%
2019/07/19	0	0.00	2	31.95	31.95	-2	1,495	-0.13%
2019/07/17	5	32.10	0	0.00	32.15	5	1,489	0.34%
2019/07/16	1	32.25	0	0.00	32.40	1	1,479	0.07%
2019/07/15	2	32.40	0	0.00	32.45	2	1,471	0.14%
2019/07/12	3	32.02	0	0.00	32.15	3	1,465	0.20%
2019/07/11	0	0.00	1	31.95	32.00	-1	1,460	-0.07%
2019/07/10	1	31.80	0	0.00	31.80	1	1,440	0.07%
2019/07/08	2	31.53	0	0.00	31.55	2	1,445	0.14%
2019/07/05	1	31.30	3	31.25	31.35	-2	1,455	-0.14%
2019/07/01	0	0.00	2	31.30	31.35	-2	1,550	-0.13%
2019/06/28	1	31.10	1	31.00	31.10	0	1,556	0.00%
2019/06/27	0	0.00	1	30.80	30.90	-1	1,560	-0.06%
2019/06/24	3	30.73	1	30.70	30.70	2	1,558	0.13%
2019/06/20	0	0.00	1	30.20	30.10	-1	1,559	-0.06%
2019/06/19	0	0.00	1	29.80	29.70	-1	1,558	-0.06%
2019/06/18	1	29.55	0	0.00	29.70	1	1,560	0.06%
2019/06/13	1	29.60	2	29.58	29.55	-1	1,614	-0.06%
2019/06/11	0	0.00	1	30.15	29.75	-1	1,813	-0.06%
2019/05/29	3.2	28.97	0	0.00	29.20	3.2	2,268	0.14%
2019/05/22	2	29.53	0	0.00	29.55	2	2,356	0.08%
2019/05/21	0.2	29.60	0	0.00	29.50	0.2	2,383	0.01%
2019/05/20	1	29.40	0	0.00	29.40	1	2,379	0.04%
2019/05/17	0	0.00	1	29.50	29.60	-1	2,376	-0.04%
2019/05/15	1	29.85	1	29.75	30.00	0	2,391	0.00%
2019/05/14	0.3	29.65	0	0.00	29.65	0.3	2,385	0.01%
2019/05/13	2	29.25	0	0.00	29.35	2	2,394	0.08%
2019/05/10	1	30.60	0	0.00	30.10	1	2,400	0.04%
2019/05/08	1	31.55	0	0.00	31.70	1	2,317	0.04%
2019/05/03	0	0.00	2	32.30	32.25	-2	2,343	-0.09%
2019/04/26	0	0.00	1	31.75	31.70	-1	2,307	-0.04%
2019/04/25	0	0.00	0.1	31.60	31.65	-0.1	2,319	-0.01%
2019/04/24	0	0.00	1	31.75	31.60	-1	2,334	-0.04%
2019/04/23	1	31.45	0	0.00	31.65	1	2,340	0.04%
2019/04/18	1	31.45	0	0.00	31.25	1	2,379	0.04%
2019/04/17	0	31.80	0	0.00	31.85	0	2,375	0.00%
2019/04/11	1	31.95	0	0.00	32.00	1	2,324	0.04%
2019/04/10	0	0.00	1.6	32.21	32.05	-1.6	2,315	-0.07%
2019/04/03	0	0.00	1	31.75	31.90	-1	2,289	-0.04%
2019/04/02	1	31.70	0	0.00	31.70	1	2,369	0.04%
2019/03/27	0	0.00	60	31.60	31.65	-60	2,647	-2.27%
2019/03/22	60	31.70	1	31.60	31.60	59	2,692	2.19%
2019/03/21	0.5	31.50	0	0.00	31.50	0.5	2,683	0.02%
2019/03/20	0.3	31.45	0	0.00	31.50	0.3	2,664	0.01%
2019/03/18	1.5	31.30	0	0.00	31.30	1.5	2,621	0.06%
2019/03/15	2	30.53	1	31.05	31.05	1	2,591	0.04%
2019/03/14	0	0.00	1	30.95	30.85	-1	2,394	-0.04%
2019/03/13	1	30.80	0	0.00	30.85	1	2,370	0.04%
2019/03/12	0	0.00	1	30.75	30.80	-1	2,340	-0.04%
2019/03/11	1	31.10	0	0.00	31.05	1	2,288	0.04%
2019/03/08	0	0.00	0.8	31.10	31.15	-0.8	2,259	-0.04%
2019/03/07	1	31.70	0	0.00	31.05	1	2,233	0.04%
2019/03/06	2	31.83	2	31.83	31.80	0	2,191	0.00%
2019/03/05	1	32.00	1	32.00	32.05	0	2,155	0.00%
2019/03/04	2	31.38	6	31.36	31.90	-4	2,056	-0.19%
2019/02/27	2	29.95	6.9	29.97	29.90	-4.9	1,847	-0.27%
2019/02/26	0	0.00	1	29.50	29.15	-1	1,743	-0.06%
2019/02/25	0	0.00	1	28.60	28.60	-1	1,706	-0.06%
2019/02/20	0	0.00	2	28.65	28.60	-2	1,673	-0.12%
2019/02/18	0	0.00	1	28.40	28.20	-1	1,643	-0.06%
2019/02/13	0	0.00	1	28.30	28.25	-1	1,628	-0.06%
2019/02/12	2	27.95	0	0.00	28.00	2	1,618	0.12%
2019/01/28	0	0.00	0.1	27.50	27.60	-0.1	1,526	-0.01%
2019/01/25	0	0.00	2	27.38	27.50	-2	1,526	-0.13%
2019/01/21	1	26.65	0	0.00	26.55	1	1,478	0.07%
2019/01/18	0	0.00	1	27.00	27.00	-1	1,468	-0.07%
2019/01/17	0	0.00	1	26.65	26.75	-1	1,470	-0.07%
2019/01/15	0	0.00	1	26.25	26.20	-1	1,463	-0.07%
2019/01/14	0	0.00	1	26.15	26.05	-1	1,488	-0.07%
2019/01/10	0	0.00	2	25.50	25.55	-2	1,492	-0.13%
2019/01/09	0	0.00	2	25.10	25.30	-2	1,488	-0.13%
2019/01/07	0	0.00	10	24.55	24.70	-10	1,487	-0.67%
2019/01/04	10	24.10	0	0.00	24.25	10	1,504	0.66%
2018/12/27	4	24.60	0	0.00	24.55	4	1,593	0.25%
2018/12/26	0	0.00	2	24.03	24.00	-2	1,597	-0.13%
2018/12/25	2	23.63	0	0.00	23.40	2	1,630	0.12%
2018/12/21	1	24.40	0	0.00	23.85	1	1,450	0.07%
2018/12/20	1	25.05	0	0.00	24.90	1	1,287	0.08%
2018/12/18	0	0.00	0.1	26.10	26.10	-0.1	1,210	-0.01%
2018/12/17	1	26.05	0	0.00	26.00	1	1,190	0.08%
2018/12/14	1	26.90	0	0.00	26.75	1	1,175	0.09%
2018/12/12	0	0.00	1	27.35	27.35	-1	1,178	-0.08%
2018/12/10	2	27.00	0	0.00	26.85	2	1,191	0.17%
2018/12/07	0	0.00	13.8	27.26	27.45	-13.8	1,199	-1.15%
2018/12/04	1	28.25	0	0.00	28.25	1	1,284	0.08%
2018/11/21	1	27.00	0	0.00	27.00	1	1,704	0.06%
2018/11/13	0	0.00	1	26.75	27.00	-1	1,756	-0.06%
2018/11/09	0	0.00	1	25.95	25.95	-1	1,752	-0.06%
2018/11/02	0	0.00	0.2	25.45	25.45	-0.2	1,767	-0.01%
2018/11/01	2	25.20	0	0.00	25.00	2	1,764	0.11%
2018/10/31	0	0.00	1	25.05	25.10	-1	1,784	-0.06%
2018/10/29	1	24.60	0	0.00	24.65	1	1,776	0.06%
2018/10/23	0	0.00	1	25.00	24.70	-1	1,760	-0.06%
2018/10/18	1	25.25	1	25.15	25.15	0	1,711	0.00%
2018/10/16	1	26.55	0	0.00	26.35	1	1,685	0.06%
2018/10/12	1	25.40	1	25.80	26.25	0	1,737	0.00%
2018/10/11	1	25.15	2	25.60	25.75	-1	1,734	-0.06%
2018/10/09	0	0.00	1	26.75	26.85	-1	1,676	-0.06%
2018/10/08	0	0.00	11	26.68	26.50	-11	1,667	-0.66%
2018/10/05	11	26.30	0	0.00	26.30	11	1,648	0.67%
2018/10/02	2	27.85	0	0.00	27.75	2	1,527	0.13%
2018/10/01	0	0.00	0.2	28.25	28.25	-0.2	1,499	-0.02%
2018/09/14	1	28.30	0	0.00	28.35	1	1,502	0.07%
2018/09/11	0	0.00	1	28.40	28.60	-1	1,469	-0.07%
2018/09/10	1	28.95	0	0.00	28.65	1	1,465	0.07%
2018/09/07	1	29.50	0	0.00	29.45	1	1,456	0.07%
2018/09/06	3	29.82	2	29.95	29.85	1	1,415	0.07%
2018/09/05	0	0.00	13	29.77	29.75	-13	1,391	-0.93%
2018/09/04	7	35.66	3	35.40	35.40	4	1,298	0.31%
2018/09/03	13	35.55	5.4	35.59	35.60	7.6	1,234	0.61%
2018/08/31	0	0.00	1	35.30	35.50	-1	1,183	-0.08%
2018/08/29	10	35.10	20	35.30	35.30	-10	1,166	-0.86%
2018/08/27	0	0.00	2	34.65	34.80	-2	1,137	-0.18%
2018/08/23	0	0.00	1	34.30	34.35	-1	1,120	-0.09%
2018/08/22	0	0.00	1	34.15	34.20	-1	1,125	-0.09%
2018/08/17	0	0.00	7	34.00	34.00	-7	1,146	-0.61%
2018/08/15	10	33.85	0	0.00	34.05	10	1,146	0.87%
2018/08/08	0	0.00	3	34.25	34.10	-3	1,155	-0.26%
2018/08/07	3	34.00	1	34.10	34.10	2	1,152	0.17%
2018/08/06	0	0.00	5	33.75	33.75	-5	1,152	-0.43%
2018/07/24	0	0.00	1	34.00	34.00	-1	1,207	-0.08%
2018/07/20	0	0.00	1.1	33.92	33.80	-1.1	1,210	-0.09%
2018/06/19	1	32.65	0	0.00	32.85	1	1,385	0.07%
2018/06/14	1	32.90	0	0.00	33.00	1	1,360	0.07%
2018/06/05	1	33.45	0	0.00	33.45	1	1,516	0.07%
2018/06/04	0	0.00	0.1	33.15	33.20	-0.1	1,500	-0.01%
2018/05/30	0	0.00	1	32.75	32.70	-1	1,472	-0.07%
2018/05/23	0	0.00	1	32.80	32.75	-1	1,473	-0.07%
2018/05/21	1	32.95	0	0.00	32.90	1	1,485	0.07%
2018/05/15	0	0.00	9	32.26	32.50	-9	1,550	-0.58%
2018/05/14	8	32.05	0	0.00	32.10	8	1,625	0.49%
2018/05/11	0	0.00	140	32.19	32.25	-140	1,638	-8.54%	大賣/鉅額交易
2018/05/09	1	32.10	0	0.00	32.15	1	1,616	0.06%
2018/04/10	0	0.00	0.8	33.70	33.75	-0.8	1,996	-0.04%
2018/04/09	0	33.75	0	0.00	33.85	0	1,997	0.00%
2018/03/26	2	32.90	0	0.00	32.90	2	1,997	0.10%
2018/03/14	0	0.00	1	33.25	33.00	-1	2,261	-0.04%
2018/02/27	0	0.00	10	32.15	32.45	-10	2,466	-0.41%
2018/02/23	4	31.50	0	0.00	31.70	4	2,490	0.16%
2018/02/22	0	0.00	1	31.50	31.50	-1	2,501	-0.04%
2018/02/21	7	31.21	0	0.00	31.35	7	2,526	0.28%
2018/01/24	0	0.00	0.2	33.85	34.00	-0.2	2,618	-0.01%
2018/01/22	1	34.00	0	0.00	34.15	1	2,637	0.04%
2018/01/19	20	34.60	1	34.65	34.35	19	2,624	0.72%
2018/01/18	1	33.80	0	0.00	33.80	1	2,604	0.04%
2018/01/17	0	0.00	0.3	33.45	33.45	-0.3	2,596	-0.01%
2018/01/10	3	34.08	0	0.00	33.95	3	2,695	0.11%
2018/01/05	1	35.75	0	0.00	35.65	1	2,816	0.04%
2018/01/03	0	0.00	0.4	35.50	35.60	-0.4	3,224	-0.01%