神達 (3706)-中國信託券商分點個股進出

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	3,216.6	86.59	3,232.8	86.57	87.50	-16.2	59,271	-0.03%	大買/大賣/
2024/12/02	358.3	83.12	580	82.94	82.50	-221.8	56,401	-0.39%	大買/大賣/鉅額交易
2024/11/29	1,379.7	85.18	1,286.1	85.15	84.00	93.7	54,691	0.17%	大買/大賣/
2024/11/28	1,111.2	81.16	1,242	80.40	83.20	-130.8	49,837	-0.26%	大買/大賣/鉅額交易
2024/11/27	2,307.5	85.11	1,915.5	84.92	83.80	392	46,210	0.85%	大買/大賣/鉅額交易
2024/11/26	459.6	84.64	382.9	84.18	83.30	76.7	43,714	0.18%	大買/大賣/
2024/11/25	645.1	84.35	1,042.3	84.23	85.40	-397.2	41,933	-0.95%	大買/大賣/鉅額交易
2024/11/22	1,330.9	84.35	1,055.8	84.25	83.00	275.1	39,339	0.70%	大買/大賣/鉅額交易
2024/11/21	2,291.7	76.82	2,299.8	77.81	79.90	-8.2	35,864	-0.02%	大買/大賣/
2024/11/20	1,893.7	74.02	1,300	73.71	72.70	593.7	32,595	1.82%	大買/大賣/鉅額交易
2024/11/19	759.1	69.55	962.3	69.87	73.20	-203.2	28,643	-0.71%	大買/大賣/鉅額交易
2024/11/18	966.7	68.41	799.4	67.84	66.60	167.3	25,624	0.65%	大買/大賣/鉅額交易
2024/11/15	906.9	70.47	757.8	70.44	68.40	149.2	23,412	0.64%	大買/大賣/鉅額交易
2024/11/14	841	65.42	943.4	65.78	69.80	-102.4	20,050	-0.51%	大買/大賣/鉅額交易
2024/11/13	1,024.5	64.57	754.1	64.60	63.50	270.4	16,355	1.65%	大買/大賣/鉅額交易
2024/11/12	1,026.3	62.17	1,092.9	62.10	63.60	-66.6	12,842	-0.52%	大買/大賣/
2024/11/11	134	59.40	32	59.40	59.40	102	7,238	1.41%	大買/鉅額交易
2024/11/08	53.5	52.48	117.4	53.79	54.00	-63.9	6,832	-0.93%	大賣/
2024/11/07	18.1	49.11	94	48.71	49.15	-75.9	5,378	-1.41%
2024/11/06	30	47.52	36	47.63	47.15	-6	5,058	-0.12%
2024/11/05	6	47.40	10.5	47.16	47.40	-4.5	5,002	-0.09%
2024/11/04	3	46.23	20	46.10	46.10	-17	5,002	-0.34%
2024/11/01	1	45.45	0	0.00	46.35	1	5,183	0.02%
2024/10/30	0.5	46.15	0	0.00	45.70	0.5	5,219	0.01%
2024/10/29	5	45.97	8	46.03	45.95	-3	5,281	-0.06%
2024/10/28	9	46.44	2	46.73	46.50	7	5,298	0.13%
2024/10/25	20.1	46.47	21	46.07	46.65	-0.9	5,368	-0.02%
2024/10/24	3	46.33	0	0.00	46.00	3	5,469	0.05%
2024/10/23	11	46.99	11	46.70	46.70	0	5,569	0.00%
2024/10/22	4	47.16	2	47.18	47.00	2	5,628	0.04%
2024/10/21	0	0.00	1	47.05	46.95	-1	5,769	-0.02%
2024/10/18	28.2	47.30	6.5	46.78	46.75	21.7	5,996	0.36%
2024/10/17	1	47.00	9.1	47.18	47.10	-8.1	6,054	-0.13%
2024/10/16	8.2	47.08	28.1	46.97	47.10	-19.9	6,199	-0.32%
2024/10/15	4	46.89	2	47.03	46.80	2	6,500	0.03%
2024/10/14	3	46.13	4	46.25	46.75	-1	6,660	-0.02%
2024/10/11	8	46.47	4.6	46.39	46.35	3.4	7,051	0.05%
2024/10/09	21	46.81	12.2	46.67	45.70	8.8	7,775	0.11%
2024/10/08	1	45.90	2.1	45.74	45.70	-1.1	7,679	-0.01%
2024/10/07	0	0.00	3.7	45.59	45.75	-3.7	7,837	-0.05%
2024/10/04	0.2	45.15	4	45.00	45.45	-3.8	7,903	-0.05%
2024/10/01	0.2	44.80	4	45.08	45.30	-3.8	8,043	-0.05%
2024/09/30	1	45.55	13	45.09	45.00	-12	8,050	-0.15%
2024/09/27	3	45.90	6	45.83	45.90	-3	8,087	-0.04%
2024/09/26	7	45.94	1	45.91	45.45	6	8,125	0.07%
2024/09/25	2	46.05	26	46.05	45.90	-24	8,102	-0.30%
2024/09/24	13	45.34	11	45.33	45.45	2	8,060	0.02%
2024/09/23	4	45.59	4	45.63	45.30	0	8,078	0.00%
2024/09/20	0	0.00	16.5	45.92	45.40	-16.5	8,102	-0.20%
2024/09/19	32	45.67	8	45.51	45.75	24	8,127	0.30%
2024/09/18	5	45.53	3	45.60	45.10	2	8,220	0.02%
2024/09/16	14	45.99	7	45.98	46.10	7	8,190	0.09%
2024/09/13	54	45.83	35.5	45.82	45.90	18.5	8,231	0.22%
2024/09/12	23	45.11	7	44.95	45.15	16	8,250	0.19%
2024/09/11	48	43.90	2	44.03	43.45	46	8,199	0.56%
2024/09/10	35	43.82	52	43.36	43.10	-17	8,240	-0.21%
2024/09/09	0	0.00	17	42.13	42.75	-17	8,231	-0.21%
2024/09/06	1	41.90	7	42.67	42.65	-6	8,293	-0.07%
2024/09/05	7	42.42	0	0.00	42.15	7	8,398	0.08%
2024/09/04	25	42.18	8	42.16	41.85	17	8,527	0.20%
2024/09/03	1	45.50	6.2	45.09	44.75	-5.2	8,556	-0.06%
2024/09/02	0	0.00	1	45.20	44.70	-1	8,657	-0.01%
2024/08/30	1	44.85	0	0.00	44.90	1	8,812	0.01%
2024/08/29	1	44.80	8	44.70	44.85	-7	8,972	-0.08%
2024/08/28	1	44.60	3	44.70	44.75	-2	9,155	-0.02%
2024/08/27	5.1	44.74	7	44.67	44.95	-1.9	9,260	-0.02%
2024/08/26	3.1	44.96	51	45.00	44.95	-47.9	9,465	-0.51%
2024/08/23	2	43.43	4	43.64	44.20	-2	9,715	-0.02%
2024/08/22	0	0.00	32	43.86	43.85	-32	9,859	-0.32%
2024/08/21	1	43.85	0.3	44.10	43.90	0.7	10,206	0.01%
2024/08/20	74	44.70	1.2	44.49	44.10	72.9	10,642	0.68%
2024/08/19	1	44.25	2	44.20	44.15	-1	11,292	-0.01%
2024/08/16	43	44.80	7	44.40	44.20	36	12,350	0.29%
2024/08/15	6	43.80	1.2	43.93	43.75	4.8	12,980	0.04%
2024/08/14	3	43.83	8	43.91	44.10	-5	13,664	-0.04%
2024/08/13	4	43.03	7	43.45	43.25	-3	14,066	-0.02%
2024/08/12	14	42.05	11.1	42.74	43.00	2.9	14,251	0.02%
2024/08/09	1	40.80	3	41.03	40.60	-2	14,713	-0.01%
2024/08/08	4	40.33	1	40.20	40.05	3	15,293	0.02%
2024/08/07	1	38.90	4	41.11	41.15	-3	15,433	-0.02%
2024/08/06	3	38.82	3	38.08	38.45	0	15,832	0.00%
2024/08/05	21.6	38.81	1	38.71	38.70	20.6	15,769	0.13%
2024/08/02	4	43.19	3	43.12	42.95	1	15,699	0.01%
2024/08/01	3.1	43.83	2	43.75	44.30	1.1	15,804	0.01%
2024/07/31	1	42.35	3	42.35	42.25	-2	15,885	-0.01%
2024/07/30	6	41.79	23.1	41.82	42.55	-17.1	16,010	-0.11%
2024/07/29	16.1	42.77	511	42.95	42.30	-494.9	16,028	-3.09%	大賣/鉅額交易
2024/07/26	6	43.38	1	43.55	43.75	5	16,004	0.03%
2024/07/23	7	44.95	4	44.88	44.80	3	16,029	0.02%
2024/07/22	10.3	44.87	27	44.77	45.00	-16.7	16,326	-0.10%
2024/07/19	7.6	46.82	4.3	47.34	45.90	3.4	16,197	0.02%
2024/07/18	5.3	47.08	35.5	47.09	47.00	-30.2	16,145	-0.19%
2024/07/17	23.1	48.22	21.2	48.19	48.00	1.9	16,096	0.01%
2024/07/16	35.1	48.53	35.3	48.60	48.25	-0.2	16,105	0.00%
2024/07/15	41.7	47.91	27	47.70	47.35	14.7	15,906	0.09%
2024/07/12	44.7	48.86	34.2	48.68	48.25	10.5	15,763	0.07%
2024/07/11	115.5	48.77	117.5	48.95	48.85	-2	15,484	-0.01%	大買/大賣/
2024/07/10	44.1	46.79	31.1	46.90	46.60	13	15,038	0.09%
2024/07/09	8	46.17	4	46.15	46.10	4	15,050	0.03%
2024/07/08	3.9	45.85	37.1	45.61	45.40	-33.2	14,960	-0.22%
2024/07/05	16	45.47	13.2	45.70	45.90	2.8	15,109	0.02%
2024/07/04	21.1	44.60	20.2	44.61	44.60	0.9	15,087	0.01%
2024/07/03	14	44.66	2	44.55	44.50	12	15,199	0.08%
2024/07/02	5	43.99	15	43.78	44.70	-10	15,433	-0.06%
2024/07/01	3.2	44.22	4	44.40	44.10	-0.8	15,646	-0.01%
2024/06/28	2.1	44.46	2	44.53	44.30	0.1	16,023	0.00%
2024/06/27	3	43.93	6	44.01	43.90	-3	16,419	-0.02%
2024/06/26	4.2	44.61	9	44.87	44.35	-4.8	16,877	-0.03%
2024/06/25	3.3	44.21	11	44.30	44.80	-7.7	17,982	-0.04%
2024/06/24	12.5	45.34	6	45.41	44.75	6.5	19,475	0.03%
2024/06/21	14	46.20	23.4	46.14	46.15	-9.4	19,884	-0.05%
2024/06/20	4	46.30	8	46.46	46.45	-4	20,564	-0.02%
2024/06/19	28.6	46.61	18	46.25	46.25	10.6	22,953	0.05%
2024/06/18	5.2	45.64	4	45.69	45.70	1.2	25,902	0.00%
2024/06/17	21.2	45.70	3	45.67	45.55	18.2	28,245	0.06%
2024/06/14	12	45.68	16.3	45.63	45.95	-4.3	29,522	-0.01%
2024/06/13	14	45.60	5.9	45.50	45.45	8.1	29,641	0.03%
2024/06/12	12.8	45.40	7	45.06	45.15	5.8	29,801	0.02%
2024/06/11	20.4	45.89	15.3	45.50	45.10	5.1	30,032	0.02%
2024/06/07	18.3	46.16	16	45.86	45.70	2.3	30,461	0.01%
2024/06/06	23.2	46.50	29	46.37	46.60	-5.9	30,717	-0.02%
2024/06/05	18.5	47.20	24.3	47.09	46.65	-5.8	30,788	-0.02%
2024/06/04	37.6	48.30	30.2	48.30	47.75	7.4	30,772	0.02%
2024/06/03	35.8	48.48	17.3	48.38	48.20	18.5	30,722	0.06%
2024/05/31	6	47.99	6.7	47.81	47.50	-0.7	30,623	0.00%
2024/05/30	31.8	48.01	4	48.10	47.60	27.8	30,611	0.09%
2024/05/29	14.3	48.90	20.8	48.97	49.00	-6.5	30,586	-0.02%
2024/05/28	6.2	48.29	22	48.35	48.35	-15.9	30,460	-0.05%
2024/05/27	71	48.93	27.1	48.84	48.40	43.9	30,404	0.14%
2024/05/24	70.3	48.30	60.3	48.43	48.35	10	30,334	0.03%
2024/05/23	37.5	48.64	24	48.46	48.00	13.5	30,104	0.05%
2024/05/22	115.6	48.96	91.1	48.96	49.50	24.5	29,750	0.08%	大買/
2024/05/21	36.6	47.05	27	47.17	47.95	9.6	29,279	0.03%
2024/05/20	32.5	45.89	36.1	45.77	45.80	-3.6	28,708	-0.01%
2024/05/17	64.1	46.20	73.3	46.22	45.90	-9.3	28,138	-0.03%
2024/05/16	49.2	47.72	55.3	47.14	46.80	-6	27,886	-0.02%
2024/05/15	106.9	47.38	78.7	47.41	47.40	28.2	27,835	0.10%	大買/
2024/05/14	74	46.83	39	46.34	48.00	35	27,668	0.13%
2024/05/13	14.3	44.68	11.3	44.92	44.85	3	27,147	0.01%
2024/05/10	192.5	45.21	186	44.52	44.10	6.5	27,071	0.02%	大買/大賣/
2024/05/09	15	43.20	10.4	43.41	42.75	4.7	26,688	0.02%
2024/05/08	3.2	42.90	1.6	42.92	42.95	1.6	26,814	0.01%
2024/05/07	9.3	42.72	13	42.73	43.00	-3.7	26,976	-0.01%
2024/05/06	12	43.43	7	43.36	43.20	5	26,908	0.02%
2024/05/03	22.2	44.25	10.9	44.70	43.75	11.4	26,916	0.04%
2024/05/02	3.2	44.67	5	44.73	44.60	-1.8	27,037	-0.01%
2024/04/30	4.1	45.44	7.1	45.44	45.40	-3	27,395	-0.01%
2024/04/29	19	46.06	115	46.33	45.90	-96	27,857	-0.34%	大賣/
2024/04/26	436	45.64	310.2	46.05	45.70	125.8	28,831	0.44%	大買/大賣/鉅額交易
2024/04/25	14	43.96	4	43.89	44.05	10	28,993	0.03%
2024/04/24	4.2	44.18	5.2	44.23	44.60	-1	29,086	0.00%
2024/04/23	10.1	42.76	7	42.33	42.80	3.1	29,074	0.01%
2024/04/22	7.1	43.37	15	42.64	42.20	-7.9	29,228	-0.03%
2024/04/19	32	44.15	13.7	43.86	43.70	18.3	29,229	0.06%
2024/04/18	16.1	44.63	16.4	44.62	44.70	-0.3	29,358	0.00%
2024/04/17	10.1	45.28	8	45.14	45.00	2.1	29,809	0.01%
2024/04/16	36.1	44.96	15.1	45.84	44.55	21	30,455	0.07%
2024/04/15	34.1	47.55	24.7	47.50	46.85	9.4	30,218	0.03%
2024/04/12	19.4	48.84	8	48.78	48.60	11.4	30,070	0.04%
2024/04/11	25.7	48.77	55.5	48.80	48.85	-29.8	30,088	-0.10%
2024/04/10	48.1	50.11	8	50.36	49.55	40.1	30,183	0.13%
2024/04/09	32.3	50.00	15	49.86	50.00	17.3	30,203	0.06%
2024/04/08	39.1	50.14	15.5	50.26	50.20	23.6	30,454	0.08%
2024/04/03	49.8	49.89	25	49.66	50.00	24.8	30,964	0.08%
2024/04/02	42	50.35	23.1	50.40	50.10	18.9	32,738	0.06%
2024/04/01	61.4	51.45	56	51.23	51.10	5.4	32,628	0.02%
2024/03/29	58.9	51.33	51.3	51.30	51.50	7.6	32,317	0.02%
2024/03/28	214.8	54.43	121	53.07	52.20	93.8	31,969	0.29%	大買/大賣/
2024/03/27	177.3	55.88	152.7	56.23	56.70	24.6	30,939	0.08%	大買/大賣/
2024/03/26	50	53.36	140	52.52	53.20	-90	29,545	-0.30%	大賣/
2024/03/25	162.1	54.37	102.6	54.23	54.00	59.6	29,445	0.20%	大買/大賣/
2024/03/22	494.1	57.09	417.1	56.52	54.00	77.1	28,813	0.27%	大買/大賣/
2024/03/21	616.4	55.44	691.9	55.10	57.90	-75.6	26,387	-0.29%	大買/大賣/
2024/03/20	177.7	52.38	269.1	53.16	53.60	-91.4	23,391	-0.39%	大買/大賣/
2024/03/19	421	48.31	306	48.16	48.80	115	21,293	0.54%	大買/大賣/鉅額交易
2024/03/18	6	45.69	30.3	45.80	46.50	-24.3	20,908	-0.12%
2024/03/15	18.8	45.35	28	45.51	45.60	-9.3	20,820	-0.04%
2024/03/14	33	45.77	149	45.87	45.55	-116	20,658	-0.56%	大賣/鉅額交易
2024/03/13	374.3	45.53	315.5	45.75	45.65	58.8	20,533	0.29%	大買/大賣/
2024/03/12	83.2	44.96	364.5	45.12	45.30	-281.3	20,128	-1.40%	大賣/鉅額交易
2024/03/11	17	43.88	10.5	43.84	43.70	6.5	19,919	0.03%
2024/03/08	9.1	42.36	28.4	42.30	42.50	-19.4	19,835	-0.10%
2024/03/07	3.8	42.99	12	42.85	42.70	-8.3	20,023	-0.04%
2024/03/06	3.2	43.20	24.2	43.55	43.30	-21	20,391	-0.10%
2024/03/05	8.7	43.39	29.7	43.26	43.55	-21.1	20,432	-0.10%
2024/03/04	19.5	43.49	32.3	43.67	43.20	-12.8	20,436	-0.06%
2024/03/01	23.1	43.02	11	43.01	43.05	12.1	20,313	0.06%
2024/02/29	11.1	41.43	23	41.60	42.30	-11.9	20,308	-0.06%
2024/02/27	26.2	41.97	19	42.01	41.60	7.2	20,415	0.04%
2024/02/26	23.3	42.99	11	43.15	42.95	12.3	20,354	0.06%
2024/02/23	17.8	44.37	23.5	44.90	43.60	-5.7	20,439	-0.03%
2024/02/22	31.8	45.01	26.8	44.92	44.45	5	20,545	0.02%
2024/02/21	318.1	44.24	2	44.40	43.75	316.1	20,177	1.57%	大買/鉅額交易
2024/02/20	6.7	43.98	18	43.80	43.75	-11.3	20,306	-0.06%
2024/02/19	15.2	44.85	16.1	44.72	44.15	-0.9	20,252	0.00%
2024/02/16	40.3	45.49	30	45.41	45.60	10.3	20,286	0.05%
2024/02/15	30.5	45.00	28.2	44.88	45.10	2.3	20,101	0.01%
2024/02/05	13.4	44.92	10	44.87	44.80	3.4	19,880	0.02%
2024/02/02	8	45.26	11.3	45.19	45.10	-3.3	19,884	-0.02%
2024/02/01	9.1	44.68	2	44.55	44.65	7.1	19,825	0.04%
2024/01/31	14.1	45.40	7	45.18	45.00	7.1	19,888	0.04%
2024/01/30	6	45.63	29.4	45.39	46.40	-23.4	19,712	-0.12%
2024/01/29	3.4	45.05	2	45.08	45.30	1.4	19,491	0.01%
2024/01/26	8.1	44.73	7	44.75	44.50	1.1	19,452	0.01%
2024/01/25	85	46.40	19	45.96	45.40	66	19,385	0.34%
2024/01/24	85.1	46.68	67.4	46.68	46.10	17.7	19,145	0.09%
2024/01/23	105.1	46.28	110.1	45.98	46.40	-5	18,790	-0.03%	大買/大賣/
2024/01/22	165.5	46.46	214.4	46.41	46.40	-48.9	18,283	-0.27%	大買/大賣/
2024/01/19	91.2	44.61	87.5	44.48	44.85	3.8	17,193	0.02%
2024/01/18	15.1	43.16	95	42.93	43.35	-79.9	16,714	-0.48%
2024/01/17	13	43.77	17	43.57	43.25	-4	16,663	-0.02%
2024/01/16	10.3	43.55	18	43.56	43.60	-7.7	16,614	-0.05%
2024/01/15	10.2	43.77	18	43.86	43.95	-7.8	16,467	-0.05%
2024/01/12	37.7	44.00	30	43.94	43.55	7.7	16,410	0.05%
2024/01/11	38.5	44.08	27.6	44.32	44.55	11	16,224	0.07%
2024/01/10	57	43.39	31.8	43.38	43.65	25.2	15,998	0.16%
2024/01/09	34.1	42.49	31.3	42.26	41.95	2.9	15,344	0.02%
2024/01/08	10.8	42.37	3.3	42.27	42.15	7.5	15,597	0.05%
2024/01/05	6.6	42.09	44	42.19	42.25	-37.4	16,105	-0.23%
2024/01/04	28.2	42.48	70.1	42.26	42.10	-41.9	16,376	-0.26%
2024/01/03	40.2	43.22	50	42.97	43.30	-9.8	16,329	-0.06%
2024/01/02	51.9	43.47	73	43.39	43.20	-21.1	16,273	-0.13%
2023/12/29	168.1	44.64	137.4	44.52	44.55	30.7	15,997	0.19%	大買/大賣/
2023/12/28	366.4	44.80	357.2	44.57	45.00	9.2	15,338	0.06%	大買/大賣/
2023/12/27	9.2	42.45	39.2	42.43	42.55	-30	13,513	-0.22%
2023/12/26	388.7	41.55	50	41.69	42.10	338.7	13,726	2.47%	大買/鉅額交易
2023/12/25	88.1	42.08	65.3	41.79	41.55	22.8	13,929	0.16%
2023/12/22	50.3	41.59	42	41.60	41.60	8.3	13,969	0.06%
2023/12/21	80.3	41.34	76.2	41.53	41.50	4.2	14,021	0.03%
2023/12/20	76	41.22	80.7	41.59	41.65	-4.7	14,239	-0.03%
2023/12/19	15.5	39.73	63	39.62	39.50	-47.5	14,259	-0.33%
2023/12/18	14.2	40.29	9	40.53	40.30	5.2	14,458	0.04%
2023/12/15	23.6	40.37	5.1	40.38	40.25	18.5	15,181	0.12%
2023/12/14	97.5	41.32	32	41.16	40.70	65.5	15,435	0.42%
2023/12/13	153.2	42.31	156.8	41.61	41.20	-3.6	15,245	-0.02%	大買/大賣/
2023/12/12	11	41.18	10	41.02	40.90	1	14,422	0.01%
2023/12/11	3.1	41.37	6	41.47	41.15	-2.9	14,501	-0.02%
2023/12/08	865.8	41.15	61	41.09	40.95	804.8	14,553	5.53%	大買/鉅額交易
2023/12/07	33	41.43	24	41.39	41.15	9	14,461	0.06%
2023/12/06	23	41.28	47.3	41.36	41.15	-24.3	14,542	-0.17%
2023/12/05	46.1	40.88	3.7	40.91	40.75	42.4	14,492	0.29%
2023/12/04	36.4	41.32	21	41.34	41.25	15.4	14,429	0.11%
2023/12/01	145.4	41.03	129.6	41.26	41.40	15.8	14,215	0.11%	大買/大賣/
2023/11/30	5.1	39.96	8.3	39.96	40.20	-3.3	13,802	-0.02%
2023/11/29	5.5	39.66	4	39.70	39.85	1.5	13,797	0.01%
2023/11/28	4.3	38.93	16.2	39.07	39.30	-11.9	13,956	-0.09%
2023/11/27	13.1	38.76	2.2	38.84	38.25	10.9	14,123	0.08%
2023/11/24	518.1	39.99	48	39.96	39.75	470.1	14,088	3.34%	大買/鉅額交易
2023/11/23	16	40.85	11.2	41.27	40.90	4.8	14,040	0.03%
2023/11/22	290.4	40.93	11	41.10	40.75	279.4	14,038	1.99%	大買/鉅額交易
2023/11/21	35	41.98	18.7	42.03	42.20	16.3	14,068	0.12%
2023/11/20	21	41.13	12	40.89	41.20	9	14,328	0.06%
2023/11/17	17	40.09	36	39.97	40.90	-19	14,375	-0.13%
2023/11/16	7	39.23	70.6	38.98	39.30	-63.6	14,457	-0.44%
2023/11/15	34.4	39.25	49	38.92	38.70	-14.6	14,825	-0.10%
2023/11/14	26	40.09	45.2	39.96	39.85	-19.2	16,064	-0.12%
2023/11/13	18	39.35	13.5	39.54	39.70	4.5	16,441	0.03%
2023/11/10	9	39.49	15	39.37	39.50	-6	16,710	-0.04%
2023/11/09	6.1	38.99	2	38.90	38.85	4.1	16,978	0.02%
2023/11/08	15	39.48	6	39.41	39.10	9	17,277	0.05%
2023/11/07	0.1	38.75	32	38.70	38.80	-31.9	17,499	-0.18%
2023/11/06	3	38.55	2	38.60	38.70	1	18,229	0.01%
2023/11/03	5	38.24	4	38.31	38.10	1	18,679	0.01%
2023/11/02	6.2	37.99	11	38.08	37.90	-4.8	19,410	-0.02%
2023/11/01	3	36.82	12	36.96	36.90	-9	20,759	-0.04%
2023/10/31	8	37.01	26	37.43	36.75	-18	21,299	-0.08%
2023/10/30	0	0.00	2.2	37.98	37.90	-2.2	21,465	-0.01%
2023/10/27	2.5	38.42	3.2	38.49	38.15	-0.6	21,611	0.00%
2023/10/26	11	38.32	52	38.20	38.20	-41	21,951	-0.19%
2023/10/25	33	39.05	5	39.06	39.00	28	22,087	0.13%
2023/10/24	49	38.67	6	38.54	39.00	43	22,137	0.19%
2023/10/23	1	38.20	3	38.17	38.30	-2	22,215	-0.01%
2023/10/20	14	37.63	19	37.47	37.95	-5	22,467	-0.02%
2023/10/19	19	37.57	92.5	37.28	38.00	-73.5	22,749	-0.32%
2023/10/18	59.8	38.08	12	37.96	37.50	47.8	23,174	0.21%
2023/10/17	10	40.09	12	40.03	39.35	-2	23,530	-0.01%
2023/10/16	37.5	40.17	23	40.11	39.80	14.5	26,345	0.06%
2023/10/13	62	41.96	98.3	41.84	42.00	-36.3	30,275	-0.12%
2023/10/12	69	41.22	31.5	40.57	41.85	37.5	30,070	0.12%
2023/10/11	15.7	40.42	5	40.71	39.65	10.7	30,478	0.03%
2023/10/06	8	41.43	16.5	41.63	41.50	-8.5	30,983	-0.03%
2023/10/05	23	41.85	15.1	41.69	41.65	7.9	32,976	0.02%
2023/10/04	10	40.82	20	40.84	41.20	-10	33,163	-0.03%
2023/10/03	41.1	41.69	18	41.49	41.45	23.1	33,217	0.07%
2023/10/02	95	42.67	62.7	42.25	42.50	32.3	33,214	0.10%
2023/09/28	70.3	41.06	34	41.17	40.75	36.3	33,075	0.11%
2023/09/27	32	40.54	23	40.51	40.80	9	33,344	0.03%
2023/09/26	33	40.21	56	40.33	40.10	-23	34,282	-0.07%
2023/09/25	58.4	40.51	46	40.40	40.10	12.4	34,571	0.04%
2023/09/22	84	39.86	65.2	40.11	40.80	18.9	34,366	0.05%
2023/09/21	356	39.01	14.2	38.75	39.25	341.8	34,107	1.00%	大買/鉅額交易
2023/09/20	131.8	39.92	309.1	39.52	39.50	-177.3	34,089	-0.52%	大買/大賣/鉅額交易
2023/09/19	202	38.51	47	39.22	38.45	155	33,817	0.46%	大買/鉅額交易
2023/09/18	22	38.00	8.1	37.95	37.80	14	34,400	0.04%
2023/09/15	2	38.63	9	38.91	38.70	-7	34,706	-0.02%
2023/09/14	11.2	38.78	9.2	38.93	38.70	2	34,870	0.01%
2023/09/13	10.1	38.64	7	38.43	38.55	3.1	35,439	0.01%
2023/09/12	9.1	38.52	10.6	38.43	38.45	-1.6	37,017	0.00%
2023/09/11	19.2	38.58	11	38.29	38.20	8.2	38,498	0.02%
2023/09/08	11.7	39.35	19.4	39.29	39.25	-7.8	38,420	-0.02%
2023/09/07	7.5	39.79	5	39.82	39.65	2.5	38,624	0.01%
2023/09/06	20.1	40.35	20	40.35	40.15	0.1	38,619	0.00%
2023/09/05	1	40.35	3.1	40.27	40.35	-2.1	38,718	-0.01%
2023/09/04	13	39.86	8.5	39.78	39.90	4.6	38,830	0.01%
2023/09/01	22.4	39.97	42	40.28	39.75	-19.6	38,850	-0.05%
2023/08/31	15	40.39	131	40.57	40.55	-116	38,766	-0.30%	大賣/鉅額交易
2023/08/30	33	41.29	29.4	41.61	40.95	3.6	38,883	0.01%
2023/08/29	41	41.47	29	41.69	41.20	12	39,373	0.03%
2023/08/28	93	41.39	74.4	41.31	41.35	18.5	40,556	0.05%
2023/08/25	59.2	42.06	109.5	41.91	41.70	-50.3	40,916	-0.12%	大賣/
2023/08/24	167.5	44.31	58.4	44.45	43.30	109.1	40,875	0.27%	大買/鉅額交易
2023/08/23	21.1	43.53	105.2	43.56	44.00	-84.2	40,874	-0.21%	大賣/
2023/08/22	48.3	43.75	50	43.58	43.20	-1.8	40,647	0.00%
2023/08/21	48.7	44.08	19	43.50	43.30	29.7	40,346	0.07%
2023/08/18	409.8	45.62	323.2	44.80	44.05	86.6	39,988	0.22%	大買/大賣/
2023/08/17	35	42.41	44	42.72	43.10	-9	38,655	-0.02%
2023/08/16	39.1	42.64	34.2	42.83	43.00	4.9	38,358	0.01%
2023/08/15	100	43.95	87	43.82	43.35	13	38,455	0.03%
2023/08/14	22.3	42.88	38.8	42.94	42.80	-16.5	38,131	-0.04%
2023/08/11	100.4	43.36	90.1	43.17	42.85	10.3	37,795	0.03%
2023/08/10	76.6	42.71	221.9	43.18	42.30	-145.3	37,397	-0.39%	大賣/鉅額交易
2023/08/09	43	45.18	41	45.57	45.00	2	36,606	0.01%
2023/08/08	145.3	47.62	122	46.90	46.35	23.3	36,084	0.06%	大買/大賣/
2023/08/07	241.5	47.85	240.1	47.94	48.45	1.4	35,289	0.00%	大買/大賣/
2023/08/04	78.4	45.71	50.5	45.33	45.15	27.9	33,829	0.08%
2023/08/02	22.3	46.20	59.1	45.03	44.95	-36.8	33,238	-0.11%
2023/08/01	49.5	48.34	30.6	48.19	48.60	19	32,945	0.06%
2023/07/31	34.6	49.05	13	47.82	47.05	21.6	32,749	0.07%
2023/07/28	53.1	47.83	24.5	46.53	49.50	28.6	32,343	0.09%
2023/07/27	32	47.19	18.8	47.38	46.80	13.2	32,140	0.04%
2023/07/26	65.3	47.85	6.2	48.24	47.10	59.1	31,987	0.18%
2023/07/25	87.9	48.52	47.4	48.72	48.30	40.5	31,791	0.13%
2023/07/24	77.5	50.14	58.5	49.88	49.90	19	31,491	0.06%
2023/07/21	111.4	47.21	72	46.49	49.30	39.4	31,107	0.13%	大買/
2023/07/20	59.3	47.94	161.5	47.75	46.80	-102.2	30,607	-0.33%	大賣/鉅額交易
2023/07/19	455.3	52.39	453.6	51.67	51.10	1.7	29,960	0.01%	大買/大賣/
2023/07/18	801	53.63	439.3	52.55	50.40	361.7	27,034	1.34%	大買/大賣/鉅額交易
2023/07/17	159	52.20	11.3	52.20	52.20	147.7	22,706	0.65%	大買/鉅額交易
2023/07/14	81	47.09	57	47.48	47.50	24	22,355	0.11%
2023/07/13	25	42.72	46.5	43.20	43.20	-21.5	21,592	-0.10%
2023/07/12	148.2	38.22	163.4	38.75	39.30	-15.3	20,937	-0.07%	大買/大賣/
2023/07/11	8	35.79	9	35.56	35.75	-1	18,866	-0.01%
2023/07/10	5.7	35.14	11.5	35.02	34.90	-5.8	18,579	-0.03%
2023/07/07	44	35.39	50	35.52	35.35	-6	18,406	-0.03%
2023/07/06	57.5	35.90	57.4	36.18	35.55	0.2	18,239	0.00%
2023/07/05	82	36.71	199	36.62	36.15	-117	17,878	-0.65%	大賣/鉅額交易
2023/07/04	186	37.01	92.6	37.39	37.70	93.4	17,291	0.54%	大買/
2023/07/03	35	35.98	30.1	36.08	35.95	4.9	16,168	0.03%
2023/06/30	14.3	34.77	20	34.88	34.95	-5.7	15,723	-0.04%
2023/06/29	13.6	34.83	4.8	34.84	34.70	8.8	15,578	0.06%
2023/06/28	49	35.65	20	35.37	34.70	29	15,444	0.19%
2023/06/27	45	35.45	43	35.95	35.35	2	15,208	0.01%
2023/06/26	58	36.56	74.5	36.40	36.85	-16.5	14,732	-0.11%
2023/06/21	43	35.30	17.4	35.18	35.15	25.6	13,755	0.19%
2023/06/20	27.5	34.75	39.8	34.84	34.50	-12.3	13,358	-0.09%
2023/06/19	49.8	35.16	57	35.23	35.40	-7.2	13,068	-0.06%
2023/06/16	206.2	37.18	124.6	37.12	36.45	81.6	12,329	0.66%	大買/大賣/
2023/06/15	176	34.45	159.3	34.84	36.15	16.7	10,611	0.16%	大買/大賣/
2023/06/14	61	33.04	44	32.71	32.90	17	9,027	0.19%
2023/06/13	10	32.60	16.1	32.87	32.85	-6.1	8,882	-0.07%
2023/06/12	12	31.88	8	32.09	32.10	4	8,565	0.05%
2023/06/09	17	32.14	23.4	32.42	32.40	-6.4	8,506	-0.07%
2023/06/08	6	31.98	10	31.84	31.55	-4	8,322	-0.05%
2023/06/07	22.1	32.29	15	32.28	32.40	7.1	8,188	0.09%
2023/06/06	4.1	31.89	15.5	32.05	31.95	-11.5	8,098	-0.14%
2023/06/05	18.5	33.21	40	33.03	32.65	-21.5	7,965	-0.27%
2023/06/02	84.5	33.46	98.1	33.10	32.90	-13.7	7,652	-0.18%
2023/06/01	157.1	33.51	119.9	33.28	33.40	37.2	7,043	0.53%	大買/大賣/
2023/05/31	79	31.78	49	31.70	31.95	30	5,728	0.52%
2023/05/30	14.1	31.05	14.1	31.00	31.00	0.1	5,203	0.00%
2023/05/29	35.3	31.24	42.5	30.99	31.40	-7.2	5,067	-0.14%
2023/05/26	6	29.56	5	29.74	29.25	1	4,433	0.02%
2023/05/25	5	29.50	3	29.57	29.50	2	4,387	0.04%
2023/05/24	4	29.26	3	29.27	29.20	1	4,322	0.02%
2023/05/23	12.6	29.39	5	29.45	29.25	7.6	4,223	0.18%
2023/05/22	13	30.23	51	30.20	30.15	-38	4,015	-0.95%
2023/05/19	24.1	30.31	89	29.41	30.20	-64.9	3,821	-1.70%
2023/05/18	1.2	28.59	5	28.55	28.40	-3.8	3,282	-0.12%
2023/05/17	2	28.28	2	28.35	28.35	0	3,233	0.00%
2023/05/11	0.3	27.90	0	0.00	27.85	0.3	3,316	0.01%
2023/05/05	1	28.15	0	0.00	28.15	1	3,512	0.03%
2023/05/04	5	28.25	2.5	28.34	28.35	2.5	3,526	0.07%
2023/05/03	0	0.00	5	28.30	28.35	-5	3,541	-0.14%
2023/05/02	8	28.31	1	28.35	28.35	7	3,592	0.19%
2023/04/28	4.2	28.37	2	28.45	28.40	2.2	3,608	0.06%
2023/04/27	1	28.10	0	0.00	28.30	1	3,589	0.03%
2023/04/25	0	0.00	1	28.20	28.10	-1	3,503	-0.03%
2023/04/24	1	28.10	11	28.29	28.30	-10	3,441	-0.29%
2023/04/21	2	27.73	2	27.85	27.75	0	3,391	0.00%
2023/04/20	3	27.87	0	0.00	27.85	3	3,378	0.09%
2023/04/19	10	28.10	4	28.10	27.95	6	3,349	0.18%
2023/04/18	2	28.20	4	28.29	28.25	-2	3,297	-0.06%
2023/04/17	12	28.58	3	28.70	28.60	9	3,244	0.28%
2023/04/14	6	28.03	0	0.00	28.10	6	3,103	0.19%
2023/04/13	1	27.75	1	27.65	27.80	0	3,054	0.00%
2023/04/12	3	27.78	3	27.75	27.75	0	3,082	0.00%
2023/04/11	4	27.90	1	27.90	27.90	3	3,085	0.10%
2023/04/10	1	27.45	0	0.00	27.40	1	3,027	0.03%
2023/04/07	22	27.44	10	27.45	27.40	12	3,009	0.40%
2023/04/06	3	27.25	3	27.25	27.30	0	2,993	0.00%
2023/03/31	1.5	27.38	0	0.00	27.30	1.5	2,977	0.05%
2023/03/30	7.2	27.37	0	0.00	27.35	7.2	2,995	0.24%
2023/03/29	30	27.38	2	27.53	27.45	28	2,977	0.94%
2023/03/28	4	28.53	1	28.60	28.50	3	3,005	0.10%
2023/03/27	1	28.70	0	0.00	28.65	1	3,055	0.03%
2023/03/24	12	28.65	0	0.00	28.70	12	3,060	0.39%
2023/03/23	2	28.58	0	0.00	28.60	2	3,023	0.07%
2023/03/22	2	28.63	0	0.00	28.80	2	3,014	0.07%
2023/03/21	1	28.50	0	0.00	28.55	1	2,995	0.03%
2023/03/20	1	28.35	0	0.00	28.35	1	2,979	0.03%
2023/03/16	0.3	28.05	3	27.90	27.90	-2.7	2,933	-0.09%
2023/03/15	59	28.39	0	0.00	28.20	59	2,914	2.02%
2023/03/14	3	28.20	1	28.15	28.25	2	2,932	0.07%
2023/03/13	5	28.25	1	28.40	28.50	4	2,929	0.14%
2023/03/10	1.2	28.63	4	28.68	28.65	-2.8	2,899	-0.10%
2023/03/09	4	29.06	5	29.00	29.05	-1	2,864	-0.03%
2023/03/08	5.3	29.17	1	29.15	29.15	4.3	2,812	0.15%
2023/03/07	7	29.25	0	0.00	29.35	7	2,771	0.25%
2023/03/06	1.3	29.31	0	0.00	29.35	1.3	2,738	0.05%
2023/03/03	6	29.43	13	29.35	29.35	-7	2,700	-0.26%
2023/03/02	2.2	29.37	0	0.00	29.45	2.2	2,659	0.08%
2023/03/01	13.5	29.48	56	29.52	29.50	-42.6	2,598	-1.64%
2023/02/23	0	0.00	37	31.25	31.20	-37	2,369	-1.56%
2023/02/22	0.2	30.95	1	30.95	31.00	-0.8	2,369	-0.03%
2023/02/21	1	30.95	0	0.00	31.10	1	2,378	0.04%
2023/02/20	0	0.00	2	30.88	30.95	-2	2,453	-0.08%
2023/02/17	0	0.00	0.4	30.90	30.85	-0.4	2,475	-0.02%
2023/02/16	18	30.95	6	30.90	30.90	12	2,530	0.47%
2023/02/15	9	30.75	4	30.78	30.75	5	2,600	0.19%
2023/02/14	10	30.83	9	31.04	31.05	1	2,588	0.04%
2023/02/10	3	30.68	0	0.00	30.80	3	2,686	0.11%
2023/02/09	5	30.98	4	31.10	30.90	1	2,666	0.04%
2023/02/08	6	31.88	44.6	31.90	31.85	-38.6	2,565	-1.50%
2023/02/07	0.2	31.75	0.1	31.80	31.85	0.1	2,512	0.00%
2023/02/06	0.1	31.35	0	0.00	31.50	0.1	2,430	0.01%
2023/02/03	1	31.40	1	30.95	31.40	0	2,400	0.00%
2023/02/02	3.1	30.86	2	30.85	30.85	1.1	2,337	0.05%
2023/02/01	19.3	30.75	0	0.00	30.75	19.3	2,309	0.83%
2023/01/31	32.4	30.53	3	30.72	30.80	29.4	2,285	1.28%
2023/01/30	2	30.28	0	0.00	30.30	2	2,225	0.09%
2023/01/11	0	0.00	1	30.20	30.10	-1	2,177	-0.05%
2023/01/10	7	30.10	3	30.13	30.10	4	2,167	0.18%
2023/01/09	1	29.65	0	0.00	29.75	1	2,122	0.05%
2023/01/04	2	29.58	0	0.00	29.50	2	2,134	0.09%
2022/12/30	3	29.50	1	30.00	29.50	2	2,154	0.09%
2022/12/29	0	0.00	1	29.80	29.70	-1	2,083	-0.05%
2022/12/28	0.2	29.30	0	0.00	29.15	0.2	2,050	0.01%
2022/12/27	0	0.00	0.2	29.70	29.60	-0.2	2,047	-0.01%
2022/12/26	0.8	29.65	0	0.00	29.55	0.8	2,050	0.04%
2022/12/23	0.3	29.50	1	29.50	29.70	-0.7	2,062	-0.03%
2022/12/21	1	29.95	1	29.75	29.75	0	2,089	0.00%
2022/12/20	7	30.04	6	29.83	29.60	1	2,060	0.05%
2022/12/19	0	0.00	24	29.79	29.75	-24	2,012	-1.19%
2022/12/16	1	29.30	1	29.60	29.40	0	1,889	0.00%
2022/12/15	0	0.00	2	29.70	29.70	-2	1,844	-0.11%
2022/12/14	0.1	29.70	0	0.00	29.75	0.1	1,853	0.01%
2022/12/12	0	0.00	1	29.20	29.45	-1	1,810	-0.06%
2022/12/08	1	29.20	0	0.00	29.20	1	1,818	0.05%
2022/12/07	1	29.00	1	28.95	29.00	0	1,826	0.00%
2022/12/05	0.2	29.80	5	29.85	29.70	-4.8	1,764	-0.27%
2022/12/02	3	29.98	5	29.95	29.95	-2	1,791	-0.11%
2022/12/01	1	29.95	2	29.98	29.95	-1	1,794	-0.06%
2022/11/29	1	29.55	0	0.00	29.60	1	1,748	0.06%
2022/11/28	0	0.00	1	29.25	29.50	-1	1,737	-0.06%
2022/11/24	1	29.30	4	29.25	29.30	-3	1,718	-0.17%
2022/11/18	0	0.00	1	28.90	28.95	-1	1,727	-0.06%
2022/11/17	1	29.20	0	0.00	29.20	1	1,703	0.06%
2022/11/16	0	0.00	4.5	29.17	29.15	-4.5	1,685	-0.27%
2022/11/15	2	28.85	0	0.00	28.85	2	1,608	0.12%
2022/11/14	0	0.00	3	28.95	28.85	-3	1,586	-0.19%
2022/11/11	0	0.00	4	28.81	28.60	-4	1,541	-0.26%
2022/11/10	1	28.30	15	28.17	28.30	-14	1,488	-0.94%
2022/11/09	11	28.48	22	28.58	28.30	-11	1,472	-0.75%
2022/11/08	1	27.80	0	0.00	27.85	1	1,396	0.07%
2022/11/03	1	27.25	0	0.00	27.30	1	1,483	0.07%
2022/10/25	0	0.00	0.2	26.60	26.55	-0.2	1,686	-0.01%
2022/10/20	1	26.50	0	0.00	26.50	1	1,697	0.06%
2022/10/19	1	26.80	0	0.00	26.75	1	1,702	0.06%
2022/10/17	1.1	26.35	0	0.00	26.40	1.1	1,723	0.06%
2022/10/14	0	0.00	2	26.55	26.55	-2	1,765	-0.11%
2022/10/13	7	26.27	0	0.00	26.25	7	1,785	0.39%
2022/10/06	0	0.00	10	27.48	27.30	-10	1,797	-0.56%
2022/10/05	0	0.00	2	27.45	27.40	-2	1,816	-0.11%
2022/10/04	0	0.00	3	27.15	27.30	-3	1,830	-0.16%
2022/10/03	5	26.88	0	0.00	26.90	5	1,833	0.27%
2022/09/28	0.1	26.30	1	26.25	26.15	-0.9	1,804	-0.05%
2022/09/27	10	26.55	0	0.00	26.60	10	1,797	0.56%
2022/09/26	3	26.77	0	0.00	26.50	3	1,808	0.17%
2022/09/23	0	0.00	3	27.60	27.35	-3	1,795	-0.17%
2022/09/22	0.1	27.50	0	0.00	27.50	0.1	1,830	0.01%
2022/09/15	1	28.00	0	0.00	28.00	1	1,923	0.05%
2022/09/14	2	28.00	0	0.00	28.00	2	1,984	0.10%
2022/09/13	0	0.00	10	28.20	28.25	-10	2,143	-0.47%
2022/09/12	33	28.10	0.1	28.20	28.10	32.9	2,172	1.51%
2022/09/08	0	0.00	32	28.12	28.10	-32	2,205	-1.45%
2022/09/07	10	27.15	3	27.30	27.10	7	2,160	0.32%
2022/09/06	10	27.80	0	0.00	27.35	10	2,158	0.46%
2022/09/05	2	27.80	2	27.95	27.75	0	2,153	0.00%
2022/09/02	0	0.00	2	28.00	27.80	-2	2,165	-0.09%
2022/09/01	2	28.05	0	0.00	27.80	2	2,174	0.09%
2022/08/31	10	28.10	2	28.20	28.10	8	2,155	0.37%
2022/08/29	7	27.87	0	0.00	27.90	7	2,146	0.33%
2022/08/26	0	0.00	2	28.48	28.40	-2	2,127	-0.09%
2022/08/25	3	28.40	0	0.00	28.35	3	2,123	0.14%
2022/08/24	1	28.40	1	28.50	28.40	0	2,119	0.00%
2022/08/23	0.2	28.70	1	28.60	28.50	-0.8	2,137	-0.04%
2022/08/22	0.6	28.88	0	0.00	28.75	0.6	2,143	0.03%
2022/08/19	5	28.84	37	28.90	28.90	-32	2,143	-1.49%
2022/08/18	1	28.55	3	28.60	28.70	-2	2,138	-0.09%
2022/08/15	2	28.70	1.1	28.88	28.85	0.9	2,152	0.04%
2022/08/12	1.2	29.00	5	28.97	28.90	-3.8	2,128	-0.18%
2022/08/11	11	29.26	14	29.19	29.10	-3	2,104	-0.14%
2022/08/10	3	29.25	256	29.14	29.10	-253	2,090	-12.10%	大賣/鉅額交易
2022/08/09	7	29.06	22	29.00	29.45	-15	2,078	-0.72%
2022/08/08	4	28.34	13	28.67	28.70	-9	2,003	-0.45%
2022/08/05	3	28.12	4	28.30	28.30	-1	1,993	-0.05%
2022/08/04	2	27.65	0	0.00	28.00	2	2,026	0.10%
2022/08/02	0.1	28.10	0	0.00	27.95	0.1	2,110	0.01%
2022/07/28	0	0.00	11	28.10	28.10	-11	2,189	-0.50%
2022/07/26	0	0.00	13	27.98	28.00	-13	2,215	-0.59%
2022/07/22	0	0.00	1	28.15	28.20	-1	2,242	-0.04%
2022/07/21	0	0.00	15	27.70	28.05	-15	2,251	-0.67%
2022/07/20	0.1	27.30	1	27.55	27.20	-0.9	2,235	-0.04%
2022/07/19	1	27.40	0	0.00	27.35	1	2,259	0.04%
2022/07/18	0	0.00	14	26.97	27.05	-14	2,256	-0.62%
2022/07/13	0	0.00	3	26.80	26.80	-3	2,280	-0.13%
2022/07/12	0	0.00	8	26.44	26.45	-8	2,285	-0.35%
2022/07/11	3.2	27.29	4	27.09	27.00	-0.8	2,286	-0.03%
2022/07/08	0	0.00	6	27.60	27.40	-6	2,300	-0.26%
2022/07/07	0	0.00	14	26.99	27.40	-14	2,322	-0.60%
2022/07/05	0	0.00	17	27.15	27.15	-17	2,383	-0.71%
2022/07/04	7	26.74	0	0.00	26.75	7	2,417	0.29%
2022/07/01	10	27.10	4	27.23	26.80	6	2,488	0.24%
2022/06/30	20	27.60	2	27.50	27.45	18	2,556	0.70%
2022/06/29	2	28.05	0	0.00	28.10	2	2,619	0.08%
2022/06/28	2	28.60	0	0.00	28.35	2	2,820	0.07%
2022/06/24	0	0.00	1	28.40	28.45	-1	3,084	-0.03%
2022/06/23	3	28.45	2.1	28.64	28.20	0.9	3,156	0.03%
2022/06/22	0	0.00	9	28.49	28.35	-9	3,196	-0.28%
2022/06/21	56.4	28.65	94	28.68	28.70	-37.6	3,201	-1.17%
2022/06/20	2	27.40	6	27.45	27.20	-4	3,068	-0.13%
2022/06/16	0	0.00	3	28.17	27.65	-3	3,073	-0.10%
2022/06/15	1	28.10	0	0.00	28.10	1	3,108	0.03%
2022/06/10	0	0.00	3	28.15	28.20	-3	3,200	-0.09%
2022/06/08	2	28.15	0	0.00	28.10	2	3,266	0.06%
2022/06/06	0.2	27.84	0	0.00	27.85	0.2	3,402	0.01%
2022/06/02	5	28.00	0	0.00	28.00	5	3,636	0.14%
2022/06/01	4	28.15	50	28.20	28.15	-46	3,742	-1.23%
2022/05/31	3	27.88	0	0.00	28.00	3	3,798	0.08%
2022/05/23	1	27.60	0	0.00	27.60	1	4,443	0.02%
2022/05/19	0	0.00	1	26.75	26.90	-1	4,639	-0.02%
2022/05/18	1	27.00	0	0.00	27.20	1	4,660	0.02%
2022/05/17	202	27.08	0	0.00	27.05	202	4,720	4.28%	大買/鉅額交易
2022/05/16	0	0.00	1	26.85	26.85	-1	4,764	-0.02%
2022/05/13	1	26.21	4	26.50	26.55	-3	4,848	-0.06%
2022/05/12	10	26.25	0	0.00	26.15	10	4,878	0.20%
2022/05/11	3.4	26.79	0	0.00	26.65	3.4	4,858	0.07%
2022/05/10	12	26.86	2	26.95	27.15	10	4,843	0.21%
2022/05/09	11	27.56	68	27.53	27.50	-57	4,832	-1.18%
2022/05/06	7	27.92	0	0.00	27.85	7	4,838	0.14%
2022/05/05	0	0.00	20	28.23	28.25	-20	4,840	-0.41%
2022/05/03	0	0.00	33	27.90	27.95	-33	4,898	-0.67%
2022/04/29	3	27.82	0	0.00	27.75	3	4,951	0.06%
2022/04/28	4	27.75	0	0.00	27.80	4	4,978	0.08%
2022/04/27	14	27.54	0	0.00	27.80	14	5,007	0.28%
2022/04/25	20	28.19	0	0.00	27.95	20	5,038	0.40%
2022/04/22	0	0.00	1	28.65	28.75	-1	5,051	-0.02%
2022/04/21	1.5	28.77	5	28.75	28.80	-3.5	5,150	-0.07%
2022/04/20	2	28.55	0	0.00	28.75	2	5,174	0.04%
2022/04/19	3	28.35	0	0.00	28.35	3	5,190	0.06%
2022/04/18	2	28.13	7	28.15	28.10	-5	5,247	-0.10%
2022/04/14	8	28.50	0	0.00	28.55	8	5,386	0.15%
2022/04/13	92	28.23	0	0.00	28.20	92	5,452	1.69%
2022/04/12	12	28.16	1	28.25	28.25	11	5,478	0.20%
2022/04/11	8	28.28	6	28.29	28.20	2	5,506	0.04%
2022/04/08	9	28.18	4	28.18	28.20	5	5,630	0.09%
2022/04/07	8	28.37	36	28.59	28.25	-28	5,830	-0.48%
2022/04/06	9	28.81	0	0.00	28.90	9	6,006	0.15%
2022/04/01	2	29.38	0	0.00	29.35	2	6,019	0.03%
2022/03/31	14	29.71	2	29.53	29.55	12	6,065	0.20%
2022/03/30	4	31.85	15	31.82	31.75	-11	5,901	-0.19%
2022/03/29	6	32.07	3	31.95	31.85	3	5,822	0.05%
2022/03/28	4	32.09	6	32.05	32.05	-2	5,755	-0.03%
2022/03/25	2	32.45	61	32.45	32.40	-59	5,732	-1.03%
2022/03/24	5	32.25	6	32.23	32.50	-1	5,822	-0.02%
2022/03/23	1	32.30	0.4	32.30	32.30	0.6	6,297	0.01%
2022/03/22	5	32.08	3.7	32.04	32.20	1.3	6,533	0.02%
2022/03/21	3	31.97	3	31.90	32.00	0	6,617	0.00%
2022/03/18	0	0.00	1	32.00	31.75	-1	6,829	-0.01%
2022/03/16	0	0.00	1	31.80	31.80	-1	7,434	-0.01%
2022/03/11	0	0.00	1	31.95	31.75	-1	7,637	-0.01%
2022/03/10	1	31.80	0	0.00	31.85	1	7,640	0.01%
2022/03/09	1	31.50	3	31.42	31.45	-2	7,658	-0.03%
2022/03/08	18	31.36	5	31.40	31.20	13	7,690	0.17%
2022/03/07	5	32.36	20	32.37	32.35	-15	7,534	-0.20%
2022/03/04	1	32.90	9	33.05	33.05	-8	7,568	-0.11%
2022/03/03	1	32.90	7	33.04	33.05	-6	7,699	-0.08%
2022/03/02	0	0.00	7	32.56	32.70	-7	7,913	-0.09%
2022/03/01	11	32.39	6	32.51	32.60	5	8,286	0.06%
2022/02/25	4	33.60	24	33.60	33.55	-20	8,201	-0.24%
2022/02/24	18.4	34.00	21	33.72	33.70	-2.6	8,397	-0.03%
2022/02/23	0	0.00	4	34.21	34.30	-4	8,850	-0.05%
2022/02/22	5	33.93	1	33.95	33.95	4	10,310	0.04%
2022/02/21	1.6	34.41	0	0.00	34.45	1.6	10,599	0.02%
2022/02/18	15	33.87	0	0.00	33.95	15	11,073	0.14%
2022/02/17	10	34.25	2.4	34.04	34.00	7.6	11,685	0.07%
2022/02/16	30	34.17	1	34.10	34.00	29	11,823	0.25%
2022/02/15	3	34.17	3	34.07	33.75	0	12,048	0.00%
2022/02/14	0	0.00	3	33.80	33.90	-3	11,967	-0.03%
2022/02/11	7	33.55	0	0.00	33.75	7	11,970	0.06%
2022/02/10	1.2	33.57	0	0.00	33.70	1.2	11,976	0.01%
2022/02/09	4.9	33.72	6.1	33.66	33.75	-1.2	11,960	-0.01%
2022/02/08	6.2	33.45	0	0.00	33.50	6.2	11,952	0.05%
2022/02/07	1	33.00	0	0.00	33.00	1	11,982	0.01%
2022/01/26	0	0.00	3	32.45	32.30	-3	12,069	-0.02%
2022/01/25	2	32.23	3	32.28	32.25	-1	12,060	-0.01%
2022/01/24	2	32.33	20	32.44	32.80	-18	12,018	-0.15%
2022/01/21	3	33.20	14	33.12	33.10	-11	11,989	-0.09%
2022/01/20	0	0.00	3	33.65	33.75	-3	11,943	-0.03%
2022/01/19	2	33.50	1	33.60	33.50	1	11,931	0.01%
2022/01/18	8	33.76	2	33.85	33.75	6	11,920	0.05%
2022/01/17	1	33.10	2	33.53	33.60	-1	11,862	-0.01%
2022/01/14	6.1	33.07	10	33.05	33.00	-3.9	11,802	-0.03%
2022/01/13	1	33.45	5	33.38	33.50	-4	11,708	-0.03%
2022/01/12	3	33.40	0	0.00	33.40	3	11,669	0.03%
2022/01/11	3.1	33.45	0	0.00	33.50	3.1	11,629	0.03%
2022/01/10	7.2	33.57	0	0.00	33.65	7.2	11,562	0.06%
2022/01/07	32.2	33.89	5	34.05	33.80	27.2	11,500	0.24%
2022/01/06	0.1	34.10	34	34.15	34.45	-33.9	11,401	-0.30%
2022/01/05	9	34.22	20	34.53	34.20	-11	11,325	-0.10%
2022/01/04	5	34.45	0	0.00	34.50	5	11,295	0.04%
2022/01/03	20.1	34.63	32	34.55	34.50	-11.9	11,256	-0.11%
2021/12/30	65.1	35.01	5	35.29	35.20	60.1	11,091	0.54%
2021/12/29	79	34.78	26	34.91	34.95	53	10,858	0.49%
2021/12/28	7	34.61	25	34.54	34.50	-18	10,623	-0.17%
2021/12/27	12	34.25	5	34.23	34.35	7	10,562	0.07%
2021/12/24	1	34.05	2	34.03	33.80	-1	10,479	-0.01%
2021/12/23	12	33.94	2	33.95	34.00	10	10,452	0.10%
2021/12/22	1	33.90	1	34.10	33.70	0	10,393	0.00%
2021/12/21	0	0.00	2	33.83	33.90	-2	10,374	-0.02%
2021/12/20	4	33.59	57	33.70	33.70	-53	10,357	-0.51%
2021/12/17	83	34.74	19	34.67	34.10	64	10,305	0.62%
2021/12/16	30.5	34.33	26	34.25	34.40	4.5	9,813	0.05%
2021/12/15	7.6	33.94	6	33.91	33.70	1.6	9,596	0.02%
2021/12/14	17	33.96	3.1	33.68	33.85	13.9	9,587	0.14%
2021/12/13	17	34.08	15	34.08	34.10	2	9,414	0.02%
2021/12/10	2.1	33.49	27	33.32	33.40	-24.9	9,008	-0.28%
2021/12/09	0	0.00	3	32.82	32.75	-3	8,775	-0.03%
2021/12/08	3	32.68	2	32.73	32.70	1	8,721	0.01%
2021/12/07	4	32.59	4	32.73	32.80	0	8,643	0.00%
2021/12/06	3	32.32	1	32.30	32.30	2	8,531	0.02%
2021/12/03	1	32.25	5	32.14	32.20	-4	8,534	-0.05%
2021/12/02	1	31.70	19	31.82	31.70	-18	8,484	-0.21%
2021/12/01	3	31.77	1	31.80	32.15	2	8,477	0.02%
2021/11/30	0	0.00	7.2	32.15	32.00	-7.2	8,680	-0.08%
2021/11/29	7.3	31.74	10	31.71	31.70	-2.7	8,595	-0.03%
2021/11/26	17.2	32.18	23	32.18	32.00	-5.8	8,421	-0.07%
2021/11/25	57.7	33.28	95	33.26	32.90	-37.3	8,127	-0.46%
2021/11/24	7.7	33.74	43.3	33.80	34.00	-35.6	7,668	-0.46%
2021/11/23	39.1	34.00	4	34.14	33.90	35.1	7,460	0.47%
2021/11/22	88	34.30	60.5	34.16	34.50	27.5	7,209	0.38%
2021/11/19	209.5	34.22	128.7	34.22	34.40	80.8	6,688	1.21%	大買/大賣/
2021/11/18	25.9	31.96	42.2	31.94	32.10	-16.3	5,175	-0.32%
2021/11/17	67.5	32.14	39	32.03	31.75	28.5	4,806	0.59%
2021/11/16	10	31.09	20	31.18	32.10	-10	4,217	-0.24%
2021/11/15	15	30.09	16	30.11	30.10	-1	3,605	-0.03%
2021/11/12	23.3	29.97	127	29.73	29.70	-103.7	3,436	-3.02%	大賣/鉅額交易
2021/11/11	0	0.00	4	29.13	29.10	-4	3,242	-0.12%
2021/11/10	6	29.20	1	29.20	29.25	5	3,266	0.15%
2021/11/09	13	28.99	0	0.00	29.05	13	3,292	0.39%
2021/11/08	2.2	28.89	8	28.85	28.90	-5.8	3,265	-0.18%
2021/11/05	7	28.84	0	0.00	28.90	7	3,284	0.21%
2021/11/04	10.1	29.00	26	28.98	28.90	-15.9	3,313	-0.48%
2021/11/03	10	28.96	16	29.19	29.25	-6	3,272	-0.18%
2021/11/01	0.5	28.75	7	28.80	28.80	-6.5	3,173	-0.20%
2021/10/29	0	0.00	18	28.68	28.75	-18	3,165	-0.57%
2021/10/28	0	0.00	6	28.58	28.60	-6	3,143	-0.19%
2021/10/27	0	0.00	5	28.42	28.55	-5	3,137	-0.16%
2021/10/26	0	0.00	10	28.40	28.35	-10	3,135	-0.32%
2021/10/22	2	28.20	0	0.00	28.20	2	3,160	0.06%
2021/10/21	23	28.19	0	0.00	28.15	23	3,267	0.70%
2021/10/20	3	28.27	0	0.00	28.25	3	3,280	0.09%
2021/10/15	0	0.00	8	28.19	28.30	-8	3,442	-0.23%
2021/10/13	4	28.01	0	0.00	28.00	4	3,702	0.11%
2021/10/12	0	0.00	10	28.15	28.35	-10	3,804	-0.26%
2021/10/07	0	0.00	11	28.01	28.00	-11	4,040	-0.27%
2021/10/05	3	27.60	0	0.00	27.75	3	5,994	0.05%
2021/10/04	6	27.75	0	0.00	27.70	6	5,984	0.10%
2021/10/01	4	28.06	14	28.31	28.05	-10	5,963	-0.17%
2021/09/30	0	0.00	0.3	28.55	28.65	-0.3	5,940	-0.01%
2021/09/29	9	28.64	35	28.64	28.60	-26	5,954	-0.44%
2021/09/28	15	28.93	5	28.96	29.00	10	5,947	0.17%
2021/09/27	42	29.01	11.2	29.10	28.95	30.8	5,926	0.52%
2021/09/24	4.7	29.09	10	28.95	29.05	-5.3	5,964	-0.09%
2021/09/23	6	28.64	0	0.00	28.70	6	5,876	0.10%
2021/09/22	0.4	28.55	2	28.70	28.70	-1.6	5,856	-0.03%
2021/09/17	0.8	28.67	4	28.79	28.75	-3.2	5,835	-0.06%
2021/09/16	0	0.00	8	28.66	28.70	-8	5,753	-0.14%
2021/09/15	0	0.00	29	28.41	28.30	-29	5,696	-0.51%
2021/09/13	26	28.08	0	0.00	28.10	26	5,666	0.46%
2021/09/10	1	28.15	0	0.00	28.15	1	5,659	0.02%
2021/09/08	17	28.47	0	0.00	28.30	17	5,646	0.30%
2021/09/07	2	28.63	1	28.70	28.70	1	5,619	0.02%
2021/09/06	10	29.02	410	28.95	28.80	-400	5,621	-7.12%	大賣/鉅額交易
2021/09/03	5	29.04	19	29.00	28.95	-14	5,543	-0.25%
2021/09/02	7	28.36	18	28.28	28.30	-11	5,309	-0.21%
2021/08/31	1	27.75	1	27.85	27.90	0	5,270	0.00%
2021/08/30	1	27.75	1	27.80	27.80	0	5,344	0.00%
2021/08/27	8	27.74	0	0.00	27.75	8	5,384	0.15%
2021/08/26	1	27.85	0.1	27.85	27.80	0.9	5,434	0.02%
2021/08/25	0	0.00	9	27.79	27.90	-9	5,458	-0.16%
2021/08/24	23	27.58	0	0.00	27.60	23	5,518	0.42%
2021/08/23	4	27.53	0	0.00	27.55	4	5,549	0.07%
2021/08/20	0	0.00	1	26.90	27.00	-1	5,554	-0.02%
2021/08/19	5	27.30	0	0.00	27.10	5	5,566	0.09%
2021/08/18	0	0.00	2	27.50	27.60	-2	5,550	-0.04%
2021/08/17	10	27.50	0	0.00	27.50	10	5,566	0.18%
2021/08/16	8	27.89	1	27.80	27.90	7	5,546	0.13%
2021/08/13	5	28.35	0	0.00	28.30	5	5,520	0.09%
2021/08/11	7	27.92	0	0.00	27.80	7	5,515	0.13%
2021/08/10	3	28.00	1	28.05	27.95	2	5,556	0.04%
2021/08/04	1	28.75	0	0.00	28.60	1	6,109	0.02%
2021/08/03	0	0.00	2.1	28.42	28.50	-2.1	6,232	-0.03%
2021/08/02	0	0.00	1	28.35	28.40	-1	6,269	-0.02%
2021/07/30	0	0.00	3	28.35	28.40	-3	6,310	-0.05%
2021/07/29	1	28.45	0	0.00	28.45	1	6,372	0.02%
2021/07/28	3	28.25	0	0.00	28.35	3	6,441	0.05%
2021/07/27	1	28.90	3	28.82	28.80	-2	6,594	-0.03%
2021/07/22	0.1	28.00	0	0.00	27.90	0.1	7,312	0.00%
2021/07/21	2	27.95	10	28.00	27.90	-8	7,324	-0.11%
2021/07/20	5	28.10	3	28.15	28.10	2	7,314	0.03%
2021/07/19	13	28.53	22	28.51	28.45	-9	7,288	-0.12%
2021/07/16	4	29.14	1	29.10	29.10	3	7,285	0.04%
2021/07/15	353	29.50	10	29.25	29.50	343	7,344	4.67%	大買/鉅額交易
2021/07/14	13	29.34	18	29.60	29.25	-5	7,416	-0.07%
2021/07/13	92	31.06	109	30.69	29.55	-17	7,341	-0.23%	大賣/
2021/07/12	188	30.24	222	30.26	30.45	-34	5,937	-0.57%	大買/大賣/
2021/07/09	1	28.00	2	28.15	28.15	-1	5,467	-0.02%
2021/07/08	0	0.00	1	28.05	28.05	-1	5,561	-0.02%
2021/07/07	4	28.01	3	28.03	27.95	1	5,654	0.02%
2021/07/06	0	0.00	1	28.10	28.05	-1	5,724	-0.02%
2021/07/02	2	28.03	5	28.05	27.90	-3	5,812	-0.05%
2021/06/30	0	0.00	1	27.55	27.60	-1	5,848	-0.02%
2021/06/29	1	27.60	0	0.00	27.55	1	5,913	0.02%
2021/06/28	3	27.70	1	27.70	27.70	2	5,966	0.03%
2021/06/24	5	27.75	0	0.00	27.80	5	6,065	0.08%
2021/06/18	2	27.80	1	28.00	28.00	1	6,456	0.02%
2021/06/16	0	0.00	1	27.85	27.75	-1	6,605	-0.02%
2021/06/10	0	0.00	3	27.50	27.55	-3	6,765	-0.04%
2021/06/09	1	27.70	0	0.00	27.70	1	6,812	0.01%
2021/06/08	0	0.00	5	27.90	27.90	-5	6,922	-0.07%
2021/06/07	5	27.98	2	28.00	28.00	3	7,096	0.04%
2021/06/04	0	0.00	1	28.70	28.60	-1	7,217	-0.01%
2021/06/03	1	28.40	4.5	28.34	28.65	-3.5	7,636	-0.05%
2021/06/02	0	0.00	2	28.20	28.20	-2	7,630	-0.03%
2021/06/01	3	28.23	4	28.38	28.20	-1	7,645	-0.01%
2021/05/31	21	28.25	0	0.00	28.20	21	7,625	0.28%
2021/05/28	0	0.00	0.2	28.24	28.20	-0.2	7,626	0.00%
2021/05/26	0	0.00	15.1	28.10	28.25	-15.1	7,825	-0.19%
2021/05/25	5	28.15	11	28.23	28.25	-6	7,869	-0.08%
2021/05/24	0	0.00	7	27.86	27.90	-7	7,959	-0.09%
2021/05/21	10	27.33	5	27.24	27.30	5	8,241	0.06%
2021/05/20	15	27.15	1	27.30	27.00	14	8,340	0.17%
2021/05/19	1	26.80	0	0.00	26.95	1	8,349	0.01%
2021/05/18	5	26.69	0	0.00	27.00	5	8,339	0.06%
2021/05/17	12	25.82	0	0.00	25.65	12	8,341	0.14%
2021/05/14	1.5	27.37	6.5	27.50	27.45	-5	8,180	-0.06%
2021/05/13	5	26.97	0	0.00	27.00	5	8,103	0.06%
2021/05/12	40	27.57	1	27.05	27.45	39	7,988	0.49%
2021/05/11	72	29.09	3	29.13	28.60	69	7,759	0.89%
2021/05/10	23	29.09	0	0.00	29.00	23	7,676	0.30%
2021/05/07	0	0.00	1	29.20	29.30	-1	7,685	-0.01%
2021/05/06	11	28.61	5	28.65	28.90	6	7,676	0.08%
2021/05/05	5	29.05	6	29.11	28.80	-1	7,625	-0.01%
2021/05/04	5	29.43	9	28.79	28.85	-4	7,576	-0.05%
2021/05/03	8	29.88	28	30.04	29.75	-20	7,425	-0.27%
2021/04/29	27.5	30.70	47.4	31.01	30.60	-19.9	7,303	-0.27%
2021/04/28	67	30.02	22	30.04	30.30	45	6,924	0.65%
2021/04/27	0	0.00	3.7	29.46	29.50	-3.7	6,734	-0.06%
2021/04/26	0	0.00	3	29.50	29.40	-3	6,735	-0.04%
2021/04/23	5	29.25	1	29.35	29.35	4	6,707	0.06%
2021/04/22	7	29.82	2.1	29.94	29.35	5	6,801	0.07%
2021/04/21	0	0.00	24.2	30.02	30.15	-24.2	6,734	-0.36%
2021/04/20	23	29.75	19	29.59	29.80	4	6,621	0.06%
2021/04/19	3	29.30	8	29.32	29.35	-5	6,537	-0.08%
2021/04/16	1	29.15	0	0.00	29.15	1	6,590	0.02%
2021/04/15	0	0.00	7.7	28.80	28.85	-7.7	6,609	-0.12%
2021/04/14	8.1	28.71	14	28.64	28.65	-5.9	6,617	-0.09%
2021/04/13	3	28.97	5	29.15	28.90	-2	6,607	-0.03%
2021/04/12	0.1	29.30	2	29.60	29.30	-1.9	6,532	-0.03%
2021/04/09	6	29.33	4	29.38	29.45	2	6,479	0.03%
2021/04/08	0	0.00	7	29.19	29.20	-7	6,460	-0.11%
2021/04/07	2	28.95	3	28.95	29.15	-1	6,483	-0.02%
2021/04/06	1	29.10	8	29.10	29.05	-7	6,496	-0.11%
2021/04/01	31	29.10	9	29.08	29.15	22	6,453	0.34%
2021/03/31	0	0.00	6	28.69	28.85	-6	6,398	-0.09%
2021/03/30	4	28.59	7	28.62	28.70	-3	6,349	-0.05%
2021/03/29	0	0.00	6	28.68	28.65	-6	6,295	-0.10%
2021/03/26	3	28.62	4	28.60	28.60	-1	6,283	-0.02%
2021/03/25	18	28.61	2	28.70	28.65	16	6,276	0.25%
2021/03/24	2	29.35	2	29.35	29.30	0	6,234	0.00%
2021/03/23	7	29.20	3	29.30	29.25	4	6,178	0.06%
2021/03/22	5	28.92	110	28.99	28.95	-105	6,122	-1.72%	大賣/鉅額交易
2021/03/19	6	28.94	22	28.95	29.10	-16	6,135	-0.26%
2021/03/18	5	29.07	0	0.00	29.05	5	6,113	0.08%
2021/03/17	1	29.15	0	0.00	29.10	1	6,181	0.02%
2021/03/16	1	29.10	0	0.00	29.15	1	6,395	0.02%
2021/03/15	4	28.93	10	29.05	29.10	-6	6,548	-0.09%
2021/03/12	8	28.67	2	28.70	28.95	6	7,216	0.08%
2021/03/11	7	28.80	0	0.00	28.80	7	7,457	0.09%
2021/03/10	25	28.65	10	28.80	28.80	15	7,347	0.20%
2021/03/09	117	28.40	65	28.30	28.45	52	7,224	0.72%	大買/
2021/03/08	4	30.31	0	0.00	30.30	4	6,814	0.06%
2021/03/05	3	30.15	5	30.10	30.30	-2	6,822	-0.03%
2021/03/04	7	30.35	0.4	30.55	30.40	6.6	6,845	0.10%
2021/03/03	5.1	30.54	0	0.00	30.60	5.1	6,834	0.07%
2021/03/02	15	30.88	10	30.87	30.60	5	6,832	0.07%
2021/02/26	4	30.73	11	30.54	30.95	-7	6,770	-0.10%
2021/02/25	1	30.65	38	30.50	30.65	-37	6,746	-0.55%
2021/02/24	20	30.59	12	30.62	30.50	8	6,816	0.12%
2021/02/23	8	30.94	17.4	30.94	31.00	-9.4	6,687	-0.14%
2021/02/22	5	30.11	23.2	30.13	30.25	-18.2	6,367	-0.29%
2021/02/19	6	29.69	3	29.70	29.90	3	6,263	0.05%
2021/02/18	2	29.60	0	0.00	29.65	2	6,260	0.03%
2021/02/17	67	29.37	1	29.40	29.40	66	6,317	1.04%
2021/02/05	8	29.25	1	29.30	29.25	7	6,284	0.11%
2021/02/04	10	29.15	2	29.15	29.15	8	6,286	0.13%
2021/02/02	0	0.00	6	29.32	29.25	-6	6,382	-0.09%
2021/02/01	5	28.90	0	0.00	29.00	5	6,387	0.08%
2021/01/29	7	29.08	2	29.23	29.10	5	6,375	0.08%
2021/01/28	4	29.26	0	0.00	29.30	4	6,332	0.06%
2021/01/26	6	29.41	3	29.70	29.35	3	6,288	0.05%
2021/01/21	13	29.20	0	0.00	29.20	13	6,236	0.21%
2021/01/20	15.5	29.35	16	29.42	29.15	-0.5	6,197	-0.01%
2021/01/19	0	0.00	6	29.94	29.80	-6	6,118	-0.10%
2021/01/18	2	29.63	7	29.60	29.90	-5	6,074	-0.08%
2021/01/15	3	30.15	17.1	30.11	29.85	-14.1	6,042	-0.23%
2021/01/14	22	30.06	58	30.04	30.05	-36	5,906	-0.61%
2021/01/13	1	29.75	4.6	29.92	29.85	-3.6	5,892	-0.06%
2021/01/12	22	30.08	26	29.94	29.80	-4	5,874	-0.07%
2021/01/11	1	29.80	24	29.98	30.15	-23	5,800	-0.40%
2021/01/08	0	0.00	5	29.28	29.40	-5	5,671	-0.09%
2021/01/07	1	29.40	3	29.43	29.40	-2	5,610	-0.04%
2021/01/06	1	29.40	1	29.90	29.40	0	5,588	0.00%
2021/01/05	2	29.50	1	29.55	29.60	1	5,539	0.02%
2021/01/04	12	29.49	52	29.50	29.50	-40	5,540	-0.72%
2020/12/31	2	29.58	7	29.72	29.50	-5	5,528	-0.09%
2020/12/30	0	0.00	2	29.53	29.65	-2	5,496	-0.04%
2020/12/29	16.2	29.26	10	29.28	29.30	6.2	5,419	0.11%
2020/12/28	7.5	29.39	0	0.00	29.40	7.5	5,366	0.14%
2020/12/25	2	29.35	3	29.38	29.30	-1	5,361	-0.02%
2020/12/24	0	0.00	70	29.10	29.20	-70	5,336	-1.31%
2020/12/23	1	29.15	1	29.15	29.15	0	5,323	0.00%
2020/12/22	6	29.14	2	29.00	29.00	4	5,341	0.07%
2020/12/21	1	29.05	1,793	29.11	29.20	-1,792	5,356	-33.46%	大賣/鉅額交易
2020/12/18	3	29.43	3	29.70	29.40	0	5,325	0.00%
2020/12/17	7	29.19	32	29.20	29.20	-25	5,288	-0.47%
2020/12/16	1	29.30	7	29.34	29.40	-6	5,248	-0.11%
2020/12/15	2	29.38	3	29.30	29.25	-1	5,195	-0.02%
2020/12/14	13	29.91	0	0.00	29.80	13	5,096	0.26%
2020/12/11	9	29.88	39.6	29.93	29.70	-30.6	5,063	-0.60%
2020/12/10	28	30.01	8	30.13	30.05	20	4,961	0.40%
2020/12/09	67.7	31.21	8	31.12	31.15	59.7	4,696	1.27%
2020/12/08	74	32.08	58	32.23	31.75	16	4,523	0.35%
2020/12/07	9	30.50	6.6	30.87	31.25	2.4	3,891	0.06%
2020/12/04	2	29.83	30	29.85	29.90	-28	3,535	-0.79%
2020/12/03	1	29.80	1	29.90	29.65	0	3,472	0.00%
2020/12/02	3	29.50	0	0.00	29.60	3	3,435	0.09%
2020/12/01	2	29.30	3	29.68	29.65	-1	3,423	-0.03%
2020/11/30	34	29.53	0	0.00	29.50	34	3,409	1.00%
2020/11/27	1	29.70	0	0.00	29.75	1	3,366	0.03%
2020/11/26	12	29.56	1	29.60	29.65	11	3,339	0.33%
2020/11/25	22	29.46	3	29.55	29.65	19	3,340	0.57%
2020/11/24	36.9	29.67	0	0.00	29.60	36.9	3,319	1.11%
2020/11/23	20	29.25	9	29.50	29.60	11	3,263	0.34%
2020/11/20	7	29.14	0	0.00	29.10	7	3,261	0.21%
2020/11/18	0	0.00	3	29.17	29.20	-3	3,272	-0.09%
2020/11/17	1	29.05	0	0.00	29.00	1	3,295	0.03%
2020/11/16	2	29.20	10	29.20	29.10	-8	3,409	-0.23%
2020/11/13	0	0.00	6	29.32	29.35	-6	3,388	-0.18%
2020/11/12	0.6	29.20	10	29.30	29.10	-9.4	3,373	-0.28%
2020/11/11	10	29.10	1	29.25	29.35	9	3,394	0.27%
2020/11/10	10	29.05	0	0.00	29.00	10	3,365	0.30%
2020/11/06	0	0.00	1.2	28.98	28.85	-1.2	3,665	-0.03%
2020/11/04	2	28.70	0	0.00	28.75	2	3,661	0.05%
2020/11/03	0	0.00	2	28.75	28.70	-2	3,685	-0.05%
2020/10/30	4	28.29	0	0.00	28.20	4	3,715	0.11%
2020/10/28	0.4	28.70	0	0.00	28.60	0.4	3,746	0.01%
2020/10/26	0	0.00	0.2	29.00	28.85	-0.2	3,792	-0.01%
2020/10/23	3	29.00	0	0.00	28.95	3	3,837	0.08%
2020/10/22	2	28.90	0	0.00	28.95	2	3,904	0.05%
2020/10/21	0	0.00	11	29.00	28.95	-11	4,020	-0.27%
2020/10/19	30	28.70	0	0.00	28.70	30	4,135	0.73%
2020/10/16	3	28.65	1	28.65	28.60	2	4,213	0.05%
2020/10/13	2	28.20	0	0.00	28.25	2	4,424	0.05%
2020/10/12	2	28.60	0	0.00	28.40	2	4,435	0.05%
2020/10/08	5	28.62	0	0.00	28.55	5	4,601	0.11%
2020/10/07	0	0.00	15.4	28.70	28.70	-15.4	4,946	-0.31%
2020/10/06	1	28.50	1	28.55	28.50	0	5,298	0.00%
2020/09/30	1	28.55	4	28.40	28.60	-3	5,762	-0.05%
2020/09/28	0	0.00	22	28.00	28.05	-22	6,101	-0.36%
2020/09/25	1	27.50	5	27.45	27.60	-4	6,327	-0.06%
2020/09/24	8	27.78	0	0.00	27.65	8	6,527	0.12%
2020/09/23	4	28.18	0	0.00	28.15	4	6,661	0.06%
2020/09/22	21	28.55	0	0.00	28.45	21	6,755	0.31%
2020/09/21	1	28.90	0	0.00	28.90	1	6,889	0.01%
2020/09/18	0	0.00	2	28.90	28.95	-2	7,011	-0.03%
2020/09/16	5	28.90	1	29.00	28.85	4	7,190	0.06%
2020/09/15	3	28.92	3	28.95	28.85	0	7,247	0.00%
2020/09/14	1	29.05	0	0.00	29.00	1	7,430	0.01%
2020/09/11	3.6	29.09	1	29.05	29.00	2.6	7,485	0.04%
2020/09/10	2	28.85	5	29.06	29.10	-3	7,510	-0.04%
2020/09/09	0	0.00	3	28.37	28.55	-3	7,488	-0.04%
2020/09/08	0	0.00	1	28.65	28.60	-1	7,595	-0.01%
2020/09/07	1	28.45	5	28.50	28.45	-4	7,756	-0.05%
2020/09/04	4	28.31	5	28.45	28.50	-1	7,924	-0.01%
2020/09/03	5	29.00	2	29.00	28.70	3	8,277	0.04%
2020/09/02	0	0.00	0.3	28.85	28.85	-0.3	8,345	0.00%
2020/08/31	3	28.90	0.2	28.95	28.90	2.8	8,629	0.03%
2020/08/28	1	28.80	1	29.15	29.15	0	8,671	0.00%
2020/08/26	5	29.20	13	28.95	28.95	-8	8,858	-0.09%
2020/08/24	1	27.90	1	28.05	28.10	0	9,028	0.00%
2020/08/21	3.3	28.02	0.1	28.05	27.95	3.2	9,124	0.03%
2020/08/20	59	27.88	6	28.09	27.75	53	9,210	0.58%
2020/08/19	1	28.50	0	0.00	28.45	1	9,233	0.01%
2020/08/18	1	28.85	0	0.00	28.75	1	9,372	0.01%
2020/08/14	1.8	28.51	2	28.15	28.45	-0.2	10,623	0.00%
2020/08/13	65	28.42	0.4	28.45	28.25	64.6	10,698	0.60%
2020/08/12	107.8	28.75	0	0.00	28.75	107.8	10,562	1.02%	大買/鉅額交易
2020/08/11	1	29.40	0	0.00	29.40	1	10,458	0.01%
2020/08/10	1	29.35	0	0.00	29.35	1	10,611	0.01%
2020/08/06	6	29.47	3	29.43	29.40	3	10,949	0.03%
2020/08/05	1	29.30	0	0.00	29.35	1	11,121	0.01%
2020/08/03	0	0.00	2	29.50	29.20	-2	11,308	-0.02%
2020/07/31	0	0.00	18	29.23	29.55	-18	11,359	-0.16%
2020/07/30	5	29.10	0	0.00	29.15	5	11,446	0.04%
2020/07/29	1	28.95	1	28.95	29.00	0	11,475	0.00%
2020/07/28	8	28.53	1	28.75	28.25	7	11,504	0.06%
2020/07/27	8	28.60	1	28.55	28.55	7	11,547	0.06%
2020/07/24	15	29.14	1	29.15	29.00	14	11,509	0.12%
2020/07/23	1	29.65	4	29.75	29.60	-3	11,390	-0.03%
2020/07/22	7	29.66	2	29.80	29.75	5	11,429	0.04%
2020/07/21	2	29.90	7	29.91	29.85	-5	11,397	-0.04%
2020/07/20	1	29.65	1	29.70	29.65	0	11,411	0.00%
2020/07/17	11	29.75	1,002	29.71	29.55	-991	11,486	-8.63%	大賣/鉅額交易
2020/07/16	6	29.96	0	0.00	30.15	6	11,564	0.05%
2020/07/15	26	30.01	0	0.00	29.85	26	11,684	0.22%
2020/07/14	10	30.13	7	30.16	30.35	3	11,764	0.03%
2020/07/13	4	34.10	54	34.14	34.20	-50	11,554	-0.43%
2020/07/10	4	33.90	15	33.97	33.90	-11	11,409	-0.10%
2020/07/09	10	33.50	3	33.50	33.55	7	11,334	0.06%
2020/07/08	9	33.39	1	33.50	33.55	8	11,280	0.07%
2020/07/07	9	33.36	26	33.33	33.35	-17	11,272	-0.15%
2020/07/06	5.5	33.86	7	33.98	33.95	-1.5	11,266	-0.01%
2020/07/03	10	32.92	19	33.13	33.30	-9	11,364	-0.08%
2020/07/02	2.5	32.68	304	32.65	32.75	-301.5	11,254	-2.68%	大賣/鉅額交易
2020/07/01	10	32.48	0	0.00	32.40	10	11,141	0.09%
2020/06/30	2	32.48	0	0.00	32.40	2	11,075	0.02%
2020/06/29	5	32.13	0	0.00	32.25	5	11,012	0.05%
2020/06/24	12	31.96	4	32.05	32.15	8	10,937	0.07%
2020/06/23	2	31.48	3	31.45	31.45	-1	10,969	-0.01%
2020/06/22	0	0.00	1	31.85	31.60	-1	11,028	-0.01%
2020/06/19	1	31.40	0	0.00	31.45	1	11,190	0.01%
2020/06/18	3	31.33	1	31.40	31.45	2	11,126	0.02%
2020/06/17	3	31.27	0	0.00	31.30	3	11,142	0.03%
2020/06/16	0	0.00	6	31.44	31.55	-6	11,267	-0.05%
2020/06/15	3	31.18	2	31.23	31.05	1	11,582	0.01%
2020/06/12	1	31.20	12	31.08	31.50	-11	11,701	-0.09%
2020/06/11	0	0.00	48	32.13	32.05	-48	11,810	-0.41%
2020/06/10	20	32.88	13	32.80	32.80	7	11,843	0.06%
2020/06/09	1	32.10	2	32.35	32.35	-1	11,888	-0.01%
2020/06/08	12	32.22	3	32.17	32.10	9	12,160	0.07%
2020/06/05	11	32.52	13	32.49	32.55	-2	12,335	-0.02%
2020/06/04	3	32.08	2.1	32.30	32.20	0.9	12,519	0.01%
2020/06/03	6	32.04	3	32.00	31.95	3	12,684	0.02%
2020/06/02	13	32.11	10	31.99	31.95	3	12,674	0.02%
2020/06/01	3	32.30	1	32.50	32.35	2	12,701	0.02%
2020/05/29	5	32.50	27	32.75	32.30	-22	12,842	-0.17%
2020/05/28	1	32.30	13	32.20	32.05	-12	13,010	-0.09%
2020/05/27	11	32.10	15	32.14	32.05	-4	13,239	-0.03%
2020/05/26	89	32.39	147	32.28	32.10	-58	13,584	-0.43%	大賣/
2020/05/25	83	32.03	79	32.27	32.35	4	13,635	0.03%
2020/05/22	109	33.10	21	32.41	32.40	88	13,734	0.64%	大買/
2020/05/21	1,625	33.36	28	32.46	33.30	1,597	13,906	11.48%	大買/鉅額交易
2020/05/20	2	30.55	6	30.60	30.70	-4	13,366	-0.03%
2020/05/19	5	30.10	1	30.15	30.10	4	14,171	0.03%
2020/05/18	2	29.70	27	29.66	29.75	-25	14,846	-0.17%
2020/05/15	13	29.78	2	30.08	29.75	11	15,551	0.07%
2020/05/14	15	30.32	8	30.16	30.10	7	15,703	0.04%
2020/05/13	24	30.99	5	30.82	31.00	19	15,635	0.12%
2020/05/12	15	31.05	7	31.17	31.35	8	15,550	0.05%
2020/05/11	6	30.70	1	30.75	30.80	5	15,487	0.03%
2020/05/08	7	30.70	0	0.00	30.50	7	15,395	0.05%
2020/05/07	0	0.00	1	30.65	30.80	-1	15,297	-0.01%
2020/05/06	30	30.60	8	30.75	30.50	22	15,231	0.14%
2020/05/05	11	30.17	0	0.00	30.25	11	15,125	0.07%
2020/04/30	3	30.73	2	30.73	30.60	1	15,050	0.01%
2020/04/29	7	30.45	8	30.45	30.50	-1	15,013	-0.01%
2020/04/28	1	30.15	11	30.27	30.35	-10	14,991	-0.07%
2020/04/27	0	0.00	116	29.97	30.25	-116	15,081	-0.77%	大賣/鉅額交易
2020/04/24	9	29.42	0	0.00	29.40	9	15,045	0.06%
2020/04/23	4	29.69	0	0.00	29.60	4	15,106	0.03%
2020/04/22	21	29.06	25	29.40	29.50	-4	15,092	-0.03%
2020/04/21	12	29.88	1	29.70	29.40	11	15,059	0.07%
2020/04/20	1	30.35	5	30.43	30.35	-4	14,935	-0.03%
2020/04/17	5	31.01	4	31.38	30.85	1	14,813	0.01%
2020/04/16	4	31.00	1,010	31.37	31.40	-1,006	14,601	-6.89%	大賣/鉅額交易
2020/04/15	34	30.97	10.2	31.15	31.20	23.8	14,441	0.16%
2020/04/14	6	30.22	38	30.35	30.80	-32	14,234	-0.22%
2020/04/13	3	29.60	5	29.28	29.35	-2	14,016	-0.01%
2020/04/10	17	29.16	152	29.10	29.15	-135	13,957	-0.97%	大賣/鉅額交易
2020/04/09	165	29.10	32	29.14	29.05	133	13,866	0.96%	大買/鉅額交易
2020/04/08	37	28.95	21	29.05	29.10	16	13,659	0.12%
2020/04/07	6	27.58	174.3	27.63	27.55	-168.3	13,336	-1.26%	大賣/鉅額交易
2020/04/06	1	27.40	10	27.20	27.30	-9	13,221	-0.07%
2020/04/01	78	27.22	1	27.20	27.25	77	13,146	0.59%
2020/03/31	9	27.24	9	27.22	27.15	0	13,076	0.00%
2020/03/27	4	26.99	3	26.92	26.85	1	12,952	0.01%
2020/03/26	6	26.66	3	26.57	26.85	3	12,801	0.02%
2020/03/25	130	27.06	115	26.34	26.45	15	12,784	0.12%	大買/大賣/
2020/03/24	2	25.80	11	25.72	25.80	-9	12,601	-0.07%
2020/03/23	3	24.27	1	24.15	24.10	2	12,552	0.02%
2020/03/20	20	24.96	15	25.22	25.10	5	12,500	0.04%
2020/03/19	19	23.53	2	24.35	23.40	17	12,332	0.14%
2020/03/18	77	26.79	2	26.13	26.00	75	11,994	0.63%
2020/03/17	159	26.93	4	27.61	26.80	155	11,782	1.32%	大買/鉅額交易
2020/03/16	26	28.37	12	28.82	27.75	14	11,545	0.12%
2020/03/13	41	28.17	6	28.47	28.95	35	11,507	0.30%
2020/03/12	16	29.98	54	29.90	30.05	-38	11,085	-0.34%
2020/03/11	25	32.09	3	32.33	31.60	22	10,744	0.20%
2020/03/10	14	33.44	27	32.86	33.35	-13	10,395	-0.13%
2020/03/09	308.1	33.28	6.1	33.30	32.70	302	10,107	2.99%	大買/鉅額交易
2020/03/06	6	33.90	153	33.76	34.10	-147	9,880	-1.49%	大賣/鉅額交易
2020/03/05	3	34.23	8	34.10	34.25	-5	9,839	-0.05%
2020/03/04	5	33.88	30	33.80	33.70	-25	9,695	-0.26%
2020/03/03	117	34.82	3.4	34.77	34.50	113.6	9,468	1.20%	大買/鉅額交易
2020/03/02	190	34.39	63	34.01	34.25	127	9,098	1.40%	大買/鉅額交易
2020/02/27	110	35.56	301	34.00	34.05	-191	8,789	-2.17%	大買/大賣/鉅額交易
2020/02/26	9	34.75	172	34.61	34.75	-163	8,378	-1.95%	大賣/鉅額交易
2020/02/25	224	34.79	282	34.55	34.55	-58	8,182	-0.71%	大買/大賣/
2020/02/24	172	34.99	721	34.84	35.10	-549	7,914	-6.94%	大買/大賣/鉅額交易
2020/02/21	68	34.56	98	34.24	34.20	-30	7,428	-0.40%
2020/02/20	773	34.52	400	34.28	34.40	373	7,200	5.18%	大買/大賣/鉅額交易
2020/02/19	517	32.46	35	32.95	33.50	482	6,467	7.45%	大買/鉅額交易
2020/02/18	825	31.71	87	31.68	31.60	738	5,842	12.63%	大買/鉅額交易
2020/02/17	634	30.32	58	30.53	30.50	576	5,350	10.77%	大買/鉅額交易
2020/02/14	36	29.74	5	29.89	29.70	31	5,272	0.59%
2020/02/13	1	29.55	1	29.65	29.35	0	5,375	0.00%
2020/02/12	7	29.22	5	29.53	29.45	2	5,428	0.04%
2020/02/11	2	28.65	0	0.00	28.70	2	5,418	0.04%
2020/02/10	0	0.00	3	28.57	28.65	-3	5,423	-0.06%
2020/02/07	600	28.68	0	0.00	28.60	600	5,403	11.10%	大買/鉅額交易
2020/02/06	0	0.00	2	28.80	28.80	-2	5,412	-0.04%
2020/02/05	1	28.65	0	0.00	28.50	1	5,408	0.02%
2020/02/04	0	0.00	4	28.64	28.50	-4	5,368	-0.07%
2020/02/03	14	27.98	2	28.00	28.40	12	5,355	0.22%
2020/01/31	27	29.22	0	0.00	29.00	27	5,286	0.51%
2020/01/30	8	28.98	6	28.88	28.95	2	5,300	0.04%
2020/01/17	9	30.43	4	30.25	30.40	5	5,432	0.09%
2020/01/16	3	29.90	0	0.00	29.95	3	5,315	0.06%
2020/01/15	15	29.89	1	29.85	29.85	14	5,260	0.27%
2020/01/14	6	29.63	2	29.73	29.70	4	5,180	0.08%
2020/01/13	5	29.12	3	29.20	29.20	2	5,078	0.04%
2020/01/09	10	28.45	0	0.00	28.30	10	4,987	0.20%
2020/01/08	3	28.17	2	28.25	28.15	1	5,030	0.02%
2020/01/07	1	28.55	4	28.55	28.55	-3	5,001	-0.06%
2020/01/06	1	28.55	0	0.00	28.60	1	4,970	0.02%
2020/01/03	2	29.00	1	28.80	28.95	1	4,950	0.02%
2019/12/31	1	29.05	0.1	29.00	29.00	0.9	4,892	0.02%
2019/12/30	3	29.10	1	29.05	29.10	2	4,877	0.04%
2019/12/27	1	29.00	5	29.00	29.00	-4	4,888	-0.08%
2019/12/26	0	0.00	2	28.95	29.00	-2	4,880	-0.04%
2019/12/25	1	28.90	2	29.00	29.00	-1	4,894	-0.02%
2019/12/23	1	29.05	0	0.00	29.10	1	4,971	0.02%
2019/12/19	1	29.15	1	29.15	29.20	0	4,929	0.00%
2019/12/18	4	29.10	2	29.13	29.20	2	4,875	0.04%
2019/12/16	1	28.65	1	28.70	28.75	0	4,736	0.00%
2019/12/13	0	0.00	1	28.60	28.65	-1	4,720	-0.02%
2019/12/12	1	28.60	2	28.63	28.70	-1	4,641	-0.02%
2019/12/11	10	28.70	1	28.65	28.70	9	4,646	0.19%
2019/12/10	3	28.90	9	29.04	28.80	-6	4,624	-0.13%
2019/12/09	5	28.26	0.7	28.45	28.35	4.3	4,434	0.10%
2019/12/06	1	28.45	4	28.39	28.45	-3	4,445	-0.07%
2019/12/05	4	27.90	0	0.00	28.00	4	4,408	0.09%
2019/12/04	6	27.79	1	27.85	27.90	5	4,382	0.11%
2019/12/03	0.1	28.00	6	27.87	28.00	-5.9	4,371	-0.13%
2019/12/02	9	28.01	1	28.00	28.00	8	4,352	0.18%
2019/11/29	1	28.25	0	0.00	28.35	1	4,290	0.02%
2019/11/26	2	28.35	2	28.40	28.50	0	4,267	0.00%
2019/11/21	3	28.72	1	28.65	28.75	2	4,296	0.05%
2019/11/20	3	28.95	5	28.82	28.90	-2	4,255	-0.05%
2019/11/19	16	29.58	2	29.70	29.30	14	4,174	0.34%
2019/11/18	3	29.23	6	28.91	29.30	-3	4,043	-0.07%
2019/11/15	2.9	28.60	7	28.85	28.60	-4.2	3,849	-0.11%
2019/11/14	6	28.58	1	28.55	28.70	5	3,743	0.13%
2019/11/13	2	28.83	6	28.88	28.90	-4	3,464	-0.12%
2019/11/12	21	28.02	6	28.37	28.50	15	3,212	0.47%
2019/11/11	10	27.81	0	0.00	27.75	10	2,970	0.34%
2019/11/08	5	27.46	5	27.40	27.50	0	2,837	0.00%
2019/11/06	2	27.00	0.5	26.95	26.90	1.5	2,670	0.06%
2019/11/04	0	0.00	4	26.83	26.75	-4	2,631	-0.15%
2019/11/01	0	0.00	2	26.75	26.75	-2	2,631	-0.08%
2019/10/31	0	0.00	2	26.80	26.80	-2	2,662	-0.08%
2019/10/30	0	0.00	1	26.90	26.80	-1	2,644	-0.04%
2019/10/29	1	26.50	2	26.40	26.60	-1	2,615	-0.04%
2019/10/28	1	26.90	3	26.97	26.90	-2	2,532	-0.08%
2019/10/25	7	27.06	0	0.00	27.10	7	2,462	0.28%
2019/10/18	3	25.50	0	0.00	25.45	3	2,161	0.14%
2019/10/17	2	25.65	0	0.00	25.50	2	2,137	0.09%
2019/10/16	2	25.70	0	0.00	25.70	2	2,100	0.10%
2019/10/15	0	0.00	1	25.90	25.90	-1	2,048	-0.05%
2019/10/14	1	25.90	0	0.00	25.90	1	2,046	0.05%
2019/10/08	0.7	26.15	0	0.00	26.10	0.7	2,040	0.03%
2019/10/07	10	25.95	0	0.00	26.00	10	2,040	0.49%
2019/10/01	1	26.00	0	0.00	26.10	1	2,010	0.05%
2019/09/26	2	26.38	0	26.35	26.25	2	1,941	0.10%
2019/09/25	3	26.08	0	0.00	26.00	3	1,854	0.16%
2019/09/24	0	0.00	0.2	26.90	26.45	-0.2	1,789	-0.01%
2019/09/20	1	26.20	0	0.00	26.15	1	1,772	0.06%
2019/09/19	1	26.25	0	0.00	26.25	1	1,767	0.06%
2019/09/16	2	26.00	0	0.00	26.30	2	1,740	0.11%
2019/09/10	1	26.75	0	0.00	26.60	1	1,677	0.06%
2019/09/05	1	27.70	1	27.55	27.55	0	1,645	0.00%
2019/09/02	0	0.00	0.3	27.85	27.65	-0.3	1,667	-0.02%
2019/08/29	1	26.85	0	0.00	27.30	1	1,637	0.06%
2019/08/28	2	26.40	0	0.00	26.65	2	1,599	0.13%
2019/08/15	1	31.25	0	0.00	31.40	1	1,414	0.07%
2019/08/07	1	31.25	2	31.10	31.00	-1	1,407	-0.07%
2019/08/05	1	31.30	1	31.55	31.20	0	1,450	0.00%
2019/08/02	1	31.65	0	0.00	31.90	1	1,517	0.07%
2019/08/01	1	32.20	2	32.20	32.20	-1	1,492	-0.07%
2019/07/31	3	32.27	0	0.00	32.35	3	1,491	0.20%
2019/07/23	0	0.00	9	31.80	31.75	-9	1,507	-0.60%
2019/07/22	2	32.00	0	0.00	31.90	2	1,500	0.13%
2019/07/17	0	0.00	40	32.23	32.15	-40	1,489	-2.69%
2019/07/09	0	0.00	90	31.47	31.35	-90	1,427	-6.31%
2019/07/05	1	31.25	0	0.00	31.35	1	1,455	0.07%
2019/07/01	70	31.31	3	31.30	31.35	67	1,550	4.32%
2019/06/25	5	30.85	0	0.00	30.95	5	1,562	0.32%
2019/06/24	10	30.68	0	0.00	30.70	10	1,558	0.64%
2019/06/21	1	30.20	0	0.00	30.30	1	1,551	0.06%
2019/06/20	28	30.00	0	0.00	30.10	28	1,559	1.80%
2019/06/18	0	0.00	1	29.55	29.70	-1	1,560	-0.06%
2019/06/17	1	29.55	0	0.00	29.60	1	1,570	0.06%
2019/06/06	0	0.00	1	29.25	29.25	-1	1,857	-0.05%
2019/05/30	1	29.15	0	0.00	29.10	1	2,087	0.05%
2019/05/21	1	29.60	0	0.00	29.50	1	2,383	0.04%
2019/05/14	1	29.10	0	0.00	29.65	1	2,385	0.04%
2019/05/10	2	30.55	0	0.00	30.10	2	2,400	0.08%
2019/05/09	1	31.60	7	31.69	31.50	-6	2,317	-0.26%
2019/05/08	1	31.65	0	0.00	31.70	1	2,317	0.04%
2019/05/07	2	31.90	0	0.00	32.00	2	2,319	0.09%
2019/04/29	0	0.00	3	32.10	31.95	-3	2,323	-0.13%
2019/04/19	1	31.30	21	31.31	31.35	-20	2,373	-0.84%
2019/04/17	2	31.73	0	0.00	31.85	2	2,375	0.08%
2019/04/15	6	31.65	0	0.00	31.60	6	2,356	0.25%
2019/04/12	1	31.40	0	0.00	31.40	1	2,356	0.04%
2019/04/09	20	32.50	0	0.00	32.50	20	2,297	0.87%
2019/04/08	30	32.47	1	32.30	32.50	29	2,306	1.26%
2019/04/03	0	0.00	1	31.90	31.90	-1	2,289	-0.04%
2019/04/01	3	31.50	0	0.00	31.65	3	2,436	0.12%
2019/03/26	55	31.52	0	0.00	31.60	55	2,669	2.06%
2019/03/25	10	31.30	0	0.00	31.40	10	2,688	0.37%
2019/03/22	0	0.00	3	31.70	31.60	-3	2,692	-0.11%
2019/03/21	0	0.00	2	31.65	31.50	-2	2,683	-0.07%
2019/03/15	6	30.52	0	0.00	31.05	6	2,591	0.23%
2019/03/14	3	30.75	0	0.00	30.85	3	2,394	0.13%
2019/03/12	1	30.75	0	0.00	30.80	1	2,340	0.04%
2019/03/07	0	0.00	12	31.37	31.05	-12	2,233	-0.54%
2019/03/06	0	0.00	2	31.95	31.80	-2	2,191	-0.09%
2019/03/04	3	31.58	2	31.80	31.90	1	2,056	0.05%
2019/02/21	1	28.60	1	28.65	28.60	0	1,692	0.00%
2019/02/20	1	28.20	1	28.50	28.60	0	1,673	0.00%
2019/02/18	2	28.40	0	0.00	28.20	2	1,643	0.12%
2019/02/11	2	27.80	3	28.00	28.35	-1	1,577	-0.06%
2019/01/30	0	0.00	1	27.60	27.55	-1	1,528	-0.07%
2019/01/29	1	27.45	0	0.00	27.65	1	1,517	0.07%
2019/01/28	0	0.00	2	27.55	27.60	-2	1,526	-0.13%
2019/01/25	2	27.55	0	0.00	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	1	26.65	0	0.00	27.00	1	1,468	0.07%
2019/01/17	0	0.00	1	26.75	26.75	-1	1,470	-0.07%
2019/01/16	0	0.00	1	26.45	26.40	-1	1,457	-0.07%
2019/01/15	0	0.00	5	26.16	26.20	-5	1,463	-0.34%
2019/01/14	0	0.00	6	26.00	26.05	-6	1,488	-0.40%
2019/01/10	2	25.60	1	25.45	25.55	1	1,492	0.07%
2019/01/08	0	0.00	1	24.70	24.70	-1	1,476	-0.07%
2019/01/07	0	0.00	2	24.65	24.70	-2	1,487	-0.13%
2019/01/03	0	0.00	2	24.40	24.35	-2	1,560	-0.13%
2019/01/02	7	24.40	0	0.00	24.35	7	1,568	0.45%
2018/12/28	1	24.55	12	24.64	24.65	-11	1,576	-0.69%
2018/12/27	4	24.59	4	24.66	24.55	0	1,593	0.00%
2018/12/25	4	23.54	3	23.90	23.40	1	1,630	0.06%
2018/12/24	4	24.25	2	24.05	24.05	2	1,552	0.13%
2018/12/22	3	24.70	11	24.78	24.70	-8	1,474	-0.54%
2018/12/21	4	24.18	2	24.55	23.85	2	1,450	0.14%
2018/12/20	5	25.07	0	0.00	24.90	5	1,287	0.39%
2018/12/19	3	25.60	2	25.55	25.55	1	1,245	0.08%
2018/12/17	1	26.15	0	0.00	26.00	1	1,190	0.08%
2018/12/06	1	27.20	0	0.00	27.15	1	1,237	0.08%
2018/12/04	0	0.00	1.5	28.30	28.25	-1.5	1,284	-0.12%
2018/11/29	0	0.00	3	28.40	28.30	-3	1,432	-0.21%
2018/11/28	0.2	28.00	0.3	28.00	28.00	-0.1	1,509	-0.01%
2018/11/27	0	0.00	2	27.40	27.35	-2	1,553	-0.13%
2018/11/22	0.3	27.20	41	27.11	27.35	-40.7	1,669	-2.44%
2018/11/15	0.3	27.20	0	0.00	27.20	0.3	1,766	0.02%
2018/11/14	10	27.50	30	27.36	27.45	-20	1,766	-1.13%
2018/11/08	0	0.00	15	26.30	26.20	-15	1,758	-0.85%
2018/11/06	1	26.25	5	26.20	26.40	-4	1,786	-0.22%
2018/11/05	5	26.00	1	26.60	26.60	4	1,793	0.22%
2018/11/02	0	0.00	11.6	25.31	25.45	-11.6	1,767	-0.66%
2018/10/31	0	0.00	13	25.10	25.10	-13	1,784	-0.73%
2018/10/26	10	25.00	2	24.95	24.95	8	1,771	0.45%
2018/10/25	3	24.65	0	0.00	24.70	3	1,765	0.17%
2018/10/19	0	0.00	25	24.86	24.90	-25	1,715	-1.46%
2018/10/18	1	25.55	0	0.00	25.15	1	1,711	0.06%
2018/10/17	1	25.70	0	0.00	25.70	1	1,691	0.06%
2018/10/15	5	26.20	0	0.00	26.35	5	1,690	0.30%
2018/10/11	1	25.40	0	0.00	25.75	1	1,734	0.06%
2018/10/09	5	26.75	0	0.00	26.85	5	1,676	0.30%
2018/10/04	1	26.45	12	26.55	26.65	-11	1,621	-0.68%
2018/10/03	17	27.15	16	27.13	26.90	1	1,594	0.06%
2018/10/02	5	27.84	40	27.90	27.75	-35	1,527	-2.29%
2018/10/01	2	28.25	0	0.00	28.25	2	1,499	0.13%
2018/09/28	0	0.00	100	28.33	28.40	-100	1,507	-6.63%
2018/09/27	0	0.00	3	28.45	28.45	-3	1,494	-0.20%
2018/09/26	0	0.00	225	28.44	28.50	-225	1,480	-15.19%	大賣/鉅額交易
2018/09/20	5	28.40	0	0.00	28.45	5	1,486	0.34%
2018/09/19	2.4	28.50	0	0.00	28.45	2.4	1,491	0.16%
2018/09/14	0	0.00	20	28.35	28.35	-20	1,502	-1.33%
2018/09/07	2	29.60	23	29.57	29.45	-21	1,456	-1.44%
2018/09/06	10	30.10	0	0.00	29.85	10	1,415	0.71%
2018/09/05	2	29.85	0	0.00	29.75	2	1,391	0.14%
2018/09/04	0	0.00	7	35.55	35.40	-7	1,298	-0.54%
2018/09/03	1	35.55	10	35.55	35.60	-9	1,234	-0.73%
2018/08/31	10	35.30	0	0.00	35.50	10	1,183	0.84%
2018/08/29	2	35.30	0	0.00	35.30	2	1,166	0.17%
2018/08/28	0	0.00	2	35.10	35.00	-2	1,150	-0.17%
2018/08/23	5	34.25	2	34.35	34.35	3	1,120	0.27%
2018/08/16	2	33.65	2	33.98	34.00	0	1,147	0.00%
2018/08/15	5	33.95	10	33.96	34.05	-5	1,146	-0.44%
2018/08/14	0	0.00	2	34.05	34.05	-2	1,150	-0.17%
2018/08/13	0	0.00	11	33.89	33.70	-11	1,160	-0.95%
2018/08/09	0	0.00	10	34.00	34.00	-10	1,144	-0.87%
2018/08/08	0	0.00	20	34.16	34.10	-20	1,155	-1.73%
2018/08/06	0	0.00	10	33.79	33.75	-10	1,152	-0.87%
2018/07/31	0	0.00	1	33.90	33.90	-1	1,212	-0.08%
2018/07/30	1	33.55	0	0.00	33.75	1	1,210	0.08%
2018/07/03	0	0.00	1	33.20	33.00	-1	1,262	-0.08%
2018/07/02	0	0.00	2	33.10	33.00	-2	1,264	-0.16%
2018/06/25	0	0.00	4	32.99	32.95	-4	1,285	-0.31%
2018/06/14	0	0.00	5	32.95	33.00	-5	1,360	-0.37%
2018/06/13	0	0.00	1	33.10	32.95	-1	1,375	-0.07%
2018/06/11	1	32.90	0.2	32.90	32.95	0.8	1,530	0.05%
2018/06/04	0	0.00	9	33.28	33.20	-9	1,500	-0.60%
2018/05/31	0	0.00	2	32.90	32.90	-2	1,477	-0.14%
2018/05/30	1	32.70	0	0.00	32.70	1	1,472	0.07%
2018/05/29	0	0.00	3	33.00	32.90	-3	1,471	-0.20%
2018/05/24	0	0.00	1	32.80	32.80	-1	1,467	-0.07%
2018/05/21	0	0.00	5	32.85	32.90	-5	1,485	-0.34%
2018/05/14	2	32.15	0	0.00	32.10	2	1,625	0.12%
2018/05/11	0	0.00	10	32.15	32.25	-10	1,638	-0.61%
2018/05/10	0	0.00	1	32.15	32.10	-1	1,624	-0.06%
2018/05/08	10	31.75	0	0.00	31.95	10	1,636	0.61%
2018/05/04	1	31.65	0	0.00	31.70	1	1,636	0.06%
2018/04/27	30	32.00	0	0.00	31.95	30	1,659	1.81%
2018/04/25	2	31.85	0	0.00	32.10	2	1,766	0.11%
2018/04/24	2	32.63	0	0.00	32.55	2	1,786	0.11%
2018/04/23	1	33.25	10	33.35	33.40	-9	1,805	-0.50%
2018/04/20	0	0.00	2	33.55	33.55	-2	1,838	-0.11%
2018/04/18	0	0.00	1	33.55	33.50	-1	1,880	-0.05%
2018/04/17	1	33.35	0	0.00	33.50	1	1,885	0.05%
2018/04/12	2	33.28	1	33.75	33.40	1	2,019	0.05%
2018/04/11	3	33.53	0	0.00	33.30	3	2,009	0.15%
2018/04/10	1	33.50	0	0.00	33.75	1	1,996	0.05%
2018/04/03	0	0.00	22	33.57	33.65	-22	2,015	-1.09%
2018/04/02	0	0.00	7	34.15	33.80	-7	2,024	-0.35%
2018/03/31	1	33.75	1	34.35	34.20	0	2,025	0.00%
2018/03/30	0	0.00	3	33.75	33.90	-3	2,027	-0.15%
2018/03/29	2	33.63	1	33.65	33.65	1	2,021	0.05%
2018/03/28	10	33.30	17	33.32	33.50	-7	2,027	-0.35%
2018/03/27	10	33.10	1	33.35	33.45	9	2,024	0.44%
2018/03/26	7	32.96	121	32.95	32.90	-114	1,997	-5.71%	大賣/鉅額交易
2018/03/23	2	31.70	0	0.00	31.70	2	1,930	0.10%
2018/03/22	1	32.20	0	0.00	32.35	1	1,974	0.05%
2018/03/21	20	32.75	15	32.82	32.60	5	2,052	0.24%
2018/03/20	2	32.75	0	0.00	32.80	2	2,205	0.09%
2018/03/16	0	0.00	7	33.80	33.80	-7	2,363	-0.30%
2018/03/13	4	33.00	0	0.00	33.20	4	2,254	0.18%
2018/03/12	0	0.00	11	33.00	33.30	-11	2,246	-0.49%
2018/03/08	1	32.20	0	0.00	32.30	1	2,243	0.04%
2018/03/01	0	0.00	1	32.65	32.90	-1	2,476	-0.04%
2018/02/22	0	0.00	2	31.50	31.50	-2	2,501	-0.08%
2018/02/21	6	31.40	0	0.00	31.35	6	2,526	0.24%
2018/02/12	21	30.92	0	0.00	31.00	21	2,529	0.83%
2018/02/06	7	31.88	0	0.00	30.50	7	2,617	0.27%
2018/02/05	4	32.81	0	0.00	32.85	4	2,566	0.16%
2018/02/02	7	33.59	1	33.70	33.40	6	2,560	0.23%
2018/01/30	1	33.90	0	0.00	34.05	1	2,573	0.04%
2018/01/29	8	33.65	0	0.00	34.05	8	2,590	0.31%
2018/01/26	10	33.75	0	0.00	33.80	10	2,610	0.38%
2018/01/25	1	33.85	0	0.00	33.90	1	2,611	0.04%
2018/01/19	34	34.54	0	0.00	34.35	34	2,624	1.30%
2018/01/18	10	33.65	0	0.00	33.80	10	2,604	0.38%
2018/01/17	17	33.61	0	0.00	33.45	17	2,596	0.65%
2018/01/16	25	33.72	0	0.00	33.90	25	2,645	0.95%
2018/01/12	0	0.00	2	34.25	34.10	-2	2,656	-0.08%
2018/01/11	10	33.80	0	0.00	34.40	10	2,663	0.38%
2018/01/10	4	34.13	0	0.00	33.95	4	2,695	0.15%
2018/01/08	2	35.35	0	0.00	35.55	2	2,654	0.08%
2018/01/05	0	0.00	1	35.80	35.65	-1	2,816	-0.04%
2018/01/03	0	0.00	5	35.70	35.60	-5	3,224	-0.16%