神達 (3706)-兆豐-來福券商分點個股進出

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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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	90	86.60	115.2	86.64	87.50	-25.2	59,271	-0.04%	大賣/
2024/12/02	68	83.07	71	83.21	82.50	-3	56,401	-0.01%
2024/11/29	130.1	85.03	109.2	85.23	84.00	20.9	54,691	0.04%	大買/大賣/
2024/11/28	60.1	80.76	70.1	80.57	83.20	-10	49,837	-0.02%
2024/11/27	43.3	84.92	42.1	85.06	83.80	1.2	46,210	0.00%
2024/11/26	23.1	84.38	29.2	83.97	83.30	-6.2	43,714	-0.01%
2024/11/25	80.3	84.29	60.5	84.46	85.40	19.7	41,933	0.05%
2024/11/22	74.1	84.59	91	84.33	83.00	-16.9	39,339	-0.04%
2024/11/21	38	75.21	107.3	76.22	79.90	-69.3	35,864	-0.19%	大賣/
2024/11/20	137.2	73.57	104	73.84	72.70	33.1	32,595	0.10%	大買/大賣/
2024/11/19	90	70.34	158.1	70.15	73.20	-68.1	28,643	-0.24%	大賣/
2024/11/18	98	67.93	36	68.05	66.60	62	25,624	0.24%
2024/11/15	87.9	70.24	94	69.89	68.40	-6.2	23,412	-0.03%
2024/11/14	44	65.38	103.7	66.34	69.80	-59.7	20,050	-0.30%	大賣/
2024/11/13	86.1	64.71	105.7	64.74	63.50	-19.6	16,355	-0.12%	大賣/
2024/11/12	193.1	62.79	201.2	62.55	63.60	-8.1	12,842	-0.06%	大買/大賣/
2024/11/11	0	0.00	34.1	59.40	59.40	-34.1	7,238	-0.47%
2024/11/08	5	51.82	99.2	53.33	54.00	-94.2	6,832	-1.38%
2024/11/07	15.2	48.34	25.1	48.82	49.15	-9.9	5,378	-0.18%
2024/11/06	14	47.44	1	47.45	47.15	13	5,058	0.26%
2024/11/05	10	47.41	17	47.24	47.40	-7	5,002	-0.14%
2024/11/04	0	0.00	2	46.33	46.10	-2	5,002	-0.04%
2024/11/01	4	45.46	0	0.00	46.35	4	5,183	0.08%
2024/10/30	2.1	45.77	4	46.55	45.70	-2	5,219	-0.04%
2024/10/29	0	0.00	4	45.75	45.95	-4	5,281	-0.08%
2024/10/25	0.1	46.40	0	0.00	46.65	0.1	5,368	0.00%
2024/10/23	7	46.75	0	0.00	46.70	7	5,569	0.13%
2024/10/22	10	47.10	2	47.13	47.00	8	5,628	0.14%
2024/10/21	6	46.71	1	46.85	46.95	5	5,769	0.09%
2024/10/17	3	47.12	6	47.26	47.10	-3	6,054	-0.05%
2024/10/16	4	47.11	2	47.15	47.10	2	6,199	0.03%
2024/10/15	0	0.00	2	47.00	46.80	-2	6,500	-0.03%
2024/10/14	4	46.58	18	46.34	46.75	-14	6,660	-0.21%
2024/10/11	0	0.00	1	46.35	46.35	-1	7,051	-0.01%
2024/10/09	25	46.77	18.2	46.50	45.70	6.8	7,775	0.09%
2024/10/08	0	0.00	2	46.10	45.70	-2	7,679	-0.03%
2024/10/07	1	45.55	15	45.65	45.75	-14	7,837	-0.18%
2024/10/01	0	0.00	6	44.88	45.30	-6	8,043	-0.07%
2024/09/30	3	45.12	2	45.20	45.00	1	8,050	0.01%
2024/09/27	2	45.90	1	46.00	45.90	1	8,087	0.01%
2024/09/26	1.1	45.51	0	0.00	45.45	1.1	8,125	0.01%
2024/09/25	23	45.92	6	46.03	45.90	17	8,102	0.21%
2024/09/24	0	0.00	6	45.42	45.45	-6	8,060	-0.07%
2024/09/23	4	45.30	0	0.00	45.30	4	8,078	0.05%
2024/09/20	1	45.40	0	0.00	45.40	1	8,102	0.01%
2024/09/18	3	45.73	5	46.20	45.10	-2	8,220	-0.02%
2024/09/16	0	0.00	11.4	45.97	46.10	-11.4	8,190	-0.14%
2024/09/13	26.1	45.72	33	45.78	45.90	-6.9	8,231	-0.08%
2024/09/12	10.1	45.01	20.5	44.72	45.15	-10.4	8,250	-0.13%
2024/09/11	0	0.00	1.1	44.01	43.45	-1.1	8,199	-0.01%
2024/09/10	0	0.00	11	43.42	43.10	-11	8,240	-0.13%
2024/09/09	10	42.10	2	42.75	42.75	8	8,231	0.10%
2024/09/06	7	42.34	1	42.65	42.65	6	8,293	0.07%
2024/09/05	1	42.55	10	42.32	42.15	-9	8,398	-0.11%
2024/09/04	9.3	42.02	3	42.20	41.85	6.3	8,527	0.07%
2024/09/03	0	0.00	24	45.03	44.75	-24	8,556	-0.28%
2024/09/02	0	0.00	15	44.97	44.70	-15	8,657	-0.17%
2024/08/30	0.2	44.90	1	44.90	44.90	-0.9	8,812	-0.01%
2024/08/29	1	44.25	0	0.00	44.85	1	8,972	0.01%
2024/08/28	1	44.55	0	0.00	44.75	1	9,155	0.01%
2024/08/27	1	44.75	2	44.60	44.95	-1	9,260	-0.01%
2024/08/26	0	0.00	12	45.07	44.95	-12	9,465	-0.13%
2024/08/23	0.1	43.50	5.1	43.36	44.20	-5.1	9,715	-0.05%
2024/08/22	17	43.90	7	43.97	43.85	10	9,859	0.10%
2024/08/21	2	43.80	0.4	44.01	43.90	1.6	10,206	0.02%
2024/08/20	2	44.10	5	44.32	44.10	-3	10,642	-0.03%
2024/08/16	3	44.53	1	44.20	44.20	2	12,350	0.02%
2024/08/15	2.2	43.76	11	43.71	43.75	-8.9	12,980	-0.07%
2024/08/14	4	43.86	6.6	44.08	44.10	-2.6	13,664	-0.02%
2024/08/13	5.5	43.53	4.5	43.23	43.25	1	14,066	0.01%
2024/08/12	3.1	42.24	5	42.03	43.00	-1.9	14,251	-0.01%
2024/08/09	3	40.97	0	0.00	40.60	3	14,713	0.02%
2024/08/07	1	39.60	3.1	40.23	41.15	-2.1	15,433	-0.01%
2024/08/06	4	38.33	8	38.13	38.45	-4	15,832	-0.03%
2024/08/05	22.1	38.76	2	38.90	38.70	20.1	15,769	0.13%
2024/08/02	1	43.10	0	0.00	42.95	1	15,699	0.01%
2024/08/01	2	43.50	3	43.60	44.30	-1	15,804	-0.01%
2024/07/31	0	0.00	1.2	42.62	42.25	-1.2	15,885	-0.01%
2024/07/30	2.6	41.95	0	0.00	42.55	2.6	16,010	0.02%
2024/07/29	12	42.64	12	42.50	42.30	0	16,028	0.00%
2024/07/26	9.4	43.40	1	43.75	43.75	8.4	16,004	0.05%
2024/07/23	10	45.00	0	0.00	44.80	10	16,029	0.06%
2024/07/22	16	44.52	9	44.59	45.00	7	16,326	0.04%
2024/07/19	19	46.89	20	47.31	45.90	-1	16,197	-0.01%
2024/07/18	14	47.39	14	47.00	47.00	0	16,145	0.00%
2024/07/17	7	47.81	2.4	48.09	48.00	4.6	16,096	0.03%
2024/07/16	10.5	48.46	12.4	48.61	48.25	-1.9	16,105	-0.01%
2024/07/15	23.6	48.13	1.5	47.73	47.35	22.1	15,906	0.14%
2024/07/12	30	48.78	14.1	49.06	48.25	15.9	15,763	0.10%
2024/07/11	66.2	48.88	52.7	48.57	48.85	13.6	15,484	0.09%
2024/07/10	5	46.80	5	46.97	46.60	0	15,038	0.00%
2024/07/09	8	45.94	16.1	46.19	46.10	-8.1	15,050	-0.05%
2024/07/08	8	45.90	0.1	45.50	45.40	7.9	14,960	0.05%
2024/07/05	13	45.05	8	45.77	45.90	5	15,109	0.03%
2024/07/04	2	44.50	0	0.00	44.60	2	15,087	0.01%
2024/07/03	2	44.60	3	44.30	44.50	-1	15,199	-0.01%
2024/07/02	2	44.70	0	0.00	44.70	2	15,433	0.01%
2024/07/01	0	0.00	2	44.23	44.10	-2	15,646	-0.01%
2024/06/28	0	0.00	2	44.50	44.30	-2	16,023	-0.01%
2024/06/27	2	43.95	0	0.00	43.90	2	16,419	0.01%
2024/06/26	4	44.85	0	0.00	44.35	4	16,877	0.02%
2024/06/25	1.4	44.02	3	44.47	44.80	-1.6	17,982	-0.01%
2024/06/24	16.3	45.15	1	45.20	44.75	15.3	19,475	0.08%
2024/06/21	1	46.40	1	46.05	46.15	0	19,884	0.00%
2024/06/20	7	46.52	7	46.51	46.45	0	20,564	0.00%
2024/06/19	38	46.30	30	46.71	46.25	8	22,953	0.03%
2024/06/18	2	45.88	1	46.00	45.70	1	25,902	0.00%
2024/06/17	7	45.70	4	45.65	45.55	3	28,245	0.01%
2024/06/14	14	45.76	3	45.82	45.95	11	29,522	0.04%
2024/06/13	2	45.60	4	45.63	45.45	-2	29,641	-0.01%
2024/06/12	4	44.98	2	45.73	45.15	2	29,801	0.01%
2024/06/11	3	45.38	3	45.97	45.10	0	30,032	0.00%
2024/06/07	4.4	46.05	3	46.48	45.70	1.4	30,461	0.00%
2024/06/06	2	46.70	13.2	46.63	46.60	-11.2	30,717	-0.04%
2024/06/05	4	46.78	12	46.73	46.65	-8	30,788	-0.03%
2024/06/04	12	48.61	21	47.98	47.75	-9	30,772	-0.03%
2024/06/03	6	48.21	5	48.40	48.20	1	30,722	0.00%
2024/05/31	1	47.50	1	47.55	47.50	0	30,623	0.00%
2024/05/30	4.4	47.87	2	48.15	47.60	2.4	30,611	0.01%
2024/05/29	30	48.95	17	49.08	49.00	13	30,586	0.04%
2024/05/28	6	48.52	10	48.37	48.35	-4	30,460	-0.01%
2024/05/27	11	48.93	13	48.67	48.40	-2	30,404	-0.01%
2024/05/24	8	48.18	7.5	48.51	48.35	0.5	30,334	0.00%
2024/05/23	19	48.62	59	48.59	48.00	-40	30,104	-0.13%
2024/05/22	58	49.07	30.2	49.24	49.50	27.8	29,750	0.09%
2024/05/21	38	47.31	19.2	47.20	47.95	18.8	29,279	0.06%
2024/05/20	3.1	46.27	5	46.22	45.80	-1.9	28,708	-0.01%
2024/05/17	4.1	46.86	3.1	46.08	45.90	1	28,138	0.00%
2024/05/16	17.2	47.67	26	47.43	46.80	-8.8	27,886	-0.03%
2024/05/15	37.2	47.52	27	47.55	47.40	10.2	27,835	0.04%
2024/05/14	21	46.50	53.3	46.62	48.00	-32.3	27,668	-0.12%
2024/05/13	6	44.87	25	44.83	44.85	-19	27,147	-0.07%
2024/05/10	33	44.51	25	44.09	44.10	8	27,071	0.03%
2024/05/09	20	42.94	1	42.85	42.75	19	26,688	0.07%
2024/05/08	22	42.85	1.2	43.04	42.95	20.8	26,814	0.08%
2024/05/07	2	42.73	5.5	42.75	43.00	-3.5	26,976	-0.01%
2024/05/06	5	43.46	10.3	43.29	43.20	-5.3	26,908	-0.02%
2024/05/03	7.1	44.58	13	44.95	43.75	-5.9	26,916	-0.02%
2024/05/02	4	44.74	3.1	44.88	44.60	0.9	27,037	0.00%
2024/04/30	3	45.63	13	45.90	45.40	-10	27,395	-0.04%
2024/04/29	6	45.97	4	45.83	45.90	2	27,857	0.01%
2024/04/26	8.5	45.74	10.1	45.84	45.70	-1.6	28,831	-0.01%
2024/04/25	11	44.25	40	44.19	44.05	-29	28,993	-0.10%
2024/04/24	11	44.05	6	43.87	44.60	5	29,086	0.02%
2024/04/23	11.4	42.25	6	42.69	42.80	5.4	29,074	0.02%
2024/04/22	5	42.96	0	0.00	42.20	5	29,228	0.02%
2024/04/19	10.2	44.18	7	43.96	43.70	3.2	29,229	0.01%
2024/04/18	3	44.82	0	0.00	44.70	3	29,358	0.01%
2024/04/17	31.2	45.38	12	45.17	45.00	19.2	29,809	0.06%
2024/04/16	10.3	45.44	6	45.99	44.55	4.3	30,455	0.01%
2024/04/15	4.4	47.81	2	47.25	46.85	2.4	30,218	0.01%
2024/04/12	4	48.65	2	49.25	48.60	2	30,070	0.01%
2024/04/11	10.2	48.99	21	48.87	48.85	-10.8	30,088	-0.04%
2024/04/10	1	50.30	11	50.17	49.55	-10	30,183	-0.03%
2024/04/09	10	50.15	17.4	49.99	50.00	-7.4	30,203	-0.02%
2024/04/08	18	50.33	5	50.54	50.20	13	30,454	0.04%
2024/04/03	9.5	49.97	6	49.83	50.00	3.5	30,964	0.01%
2024/04/02	15	50.39	17	50.34	50.10	-2	32,738	-0.01%
2024/04/01	11	51.28	13	50.84	51.10	-2	32,628	-0.01%
2024/03/29	12.1	51.42	7.2	51.53	51.50	4.9	32,317	0.02%
2024/03/28	35.1	53.58	8	53.39	52.20	27.1	31,969	0.08%
2024/03/27	75	55.68	102.1	56.41	56.70	-27.1	30,939	-0.09%	大賣/
2024/03/26	22.1	53.06	22	52.55	53.20	0.1	29,545	0.00%
2024/03/25	29	54.53	11	54.63	54.00	18	29,445	0.06%
2024/03/22	82.2	57.21	70.1	55.44	54.00	12.2	28,813	0.04%
2024/03/21	172.3	55.13	173.3	56.16	57.90	-1	26,387	0.00%	大買/大賣/
2024/03/20	80.2	53.07	350	53.18	53.60	-269.8	23,391	-1.15%	大賣/鉅額交易
2024/03/19	94	47.94	105	48.42	48.80	-11	21,293	-0.05%	大賣/
2024/03/18	3.1	45.42	6	45.82	46.50	-2.9	20,908	-0.01%
2024/03/15	0	45.95	18	45.40	45.60	-18	20,820	-0.09%
2024/03/14	28	45.64	34	45.73	45.55	-6	20,658	-0.03%
2024/03/13	18	45.68	52.1	45.82	45.65	-34.1	20,533	-0.17%
2024/03/12	28	44.77	35	45.05	45.30	-7	20,128	-0.03%
2024/03/11	25	44.14	24	43.88	43.70	1	19,919	0.01%
2024/03/08	4	42.34	2	42.23	42.50	2	19,835	0.01%
2024/03/07	1	43.00	14	43.34	42.70	-13	20,023	-0.06%
2024/03/06	5	43.40	3	43.13	43.30	2	20,391	0.01%
2024/03/05	2	43.10	2	43.23	43.55	0	20,432	0.00%
2024/03/04	25	43.55	19	43.71	43.20	6	20,436	0.03%
2024/03/01	7	43.00	9.3	42.81	43.05	-2.3	20,313	-0.01%
2024/02/29	8.3	41.54	0	0.00	42.30	8.3	20,308	0.04%
2024/02/27	57	41.64	4	41.81	41.60	53	20,415	0.26%
2024/02/26	15	43.05	10	43.28	42.95	5	20,354	0.02%
2024/02/23	73	43.98	23	44.82	43.60	50	20,439	0.24%
2024/02/22	85	44.61	19.4	45.02	44.45	65.6	20,545	0.32%
2024/02/21	6	44.20	3	44.62	43.75	3	20,177	0.01%
2024/02/20	6	43.93	15	43.99	43.75	-9	20,306	-0.04%
2024/02/19	10.1	44.62	21	44.72	44.15	-11	20,252	-0.05%
2024/02/16	20.1	45.49	21	45.31	45.60	-0.9	20,286	0.00%
2024/02/15	73.3	45.16	29	45.42	45.10	44.3	20,101	0.22%
2024/02/05	3	44.80	1	44.90	44.80	2	19,880	0.01%
2024/02/02	16	45.23	7	45.27	45.10	9	19,884	0.05%
2024/02/01	4	44.66	42	44.67	44.65	-38	19,825	-0.19%
2024/01/31	35.1	44.96	57	45.21	45.00	-21.9	19,888	-0.11%
2024/01/30	4	46.21	4	46.06	46.40	0	19,712	0.00%
2024/01/29	0	0.00	3	45.33	45.30	-3	19,491	-0.02%
2024/01/26	42	44.98	32	44.81	44.50	10	19,452	0.05%
2024/01/25	5	45.51	6	45.56	45.40	-1	19,385	-0.01%
2024/01/24	79	46.73	60.4	46.61	46.10	18.6	19,145	0.10%
2024/01/23	54	46.31	49	46.44	46.40	5	18,790	0.03%
2024/01/22	81	46.16	83	46.38	46.40	-2	18,283	-0.01%
2024/01/19	100	44.32	122	44.73	44.85	-22	17,193	-0.13%	大賣/
2024/01/18	24.3	42.49	3	42.62	43.35	21.3	16,714	0.13%
2024/01/17	14	43.74	7	43.64	43.25	7	16,663	0.04%
2024/01/16	64.1	43.34	5	43.60	43.60	59.1	16,614	0.36%
2024/01/15	1	43.60	4	44.04	43.95	-3	16,467	-0.02%
2024/01/12	23	44.15	164	44.11	43.55	-141	16,410	-0.86%	大賣/鉅額交易
2024/01/11	24.7	44.15	17	44.49	44.55	7.7	16,224	0.05%
2024/01/10	32	43.38	30.1	43.41	43.65	2	15,998	0.01%
2024/01/09	89	42.17	4	42.51	41.95	85	15,344	0.55%
2024/01/08	1	42.50	0	0.00	42.15	1	15,597	0.01%
2024/01/05	1	42.15	7	42.34	42.25	-6	16,105	-0.04%
2024/01/04	46	42.47	17	42.36	42.10	29	16,376	0.18%
2024/01/03	4	43.15	1	43.30	43.30	3	16,329	0.02%
2024/01/02	13	43.24	25	44.14	43.20	-12	16,273	-0.07%
2023/12/29	29.1	44.64	25	44.48	44.55	4.1	15,997	0.03%
2023/12/28	100	44.73	105.8	44.56	45.00	-5.8	15,338	-0.04%	大賣/
2023/12/27	4	42.30	11	42.50	42.55	-7	13,513	-0.05%
2023/12/26	21	41.63	0	42.00	42.10	21	13,726	0.15%
2023/12/25	6	41.80	11	41.65	41.55	-5	13,929	-0.04%
2023/12/22	8	41.60	8	41.75	41.60	0	13,969	0.00%
2023/12/21	9	41.53	7	41.59	41.50	2	14,021	0.01%
2023/12/20	25	41.43	31.1	41.05	41.65	-6.1	14,239	-0.04%
2023/12/19	4	39.50	12	39.73	39.50	-8	14,259	-0.06%
2023/12/18	13	40.35	12	40.33	40.30	1	14,458	0.01%
2023/12/15	11.1	40.42	4	40.61	40.25	7.1	15,181	0.05%
2023/12/14	24	41.29	7	40.99	40.70	17	15,435	0.11%
2023/12/13	75.1	41.94	55.1	41.99	41.20	20.1	15,245	0.13%
2023/12/12	0	0.00	16.2	41.14	40.90	-16.2	14,422	-0.11%
2023/12/11	4	41.45	16	41.35	41.15	-12	14,501	-0.08%
2023/12/08	23	41.48	1	41.15	40.95	22	14,553	0.15%
2023/12/07	6.5	41.43	7	41.44	41.15	-0.5	14,461	0.00%
2023/12/06	33.1	41.37	27	41.16	41.15	6.1	14,542	0.04%
2023/12/05	19	40.96	20	40.91	40.75	-1	14,492	-0.01%
2023/12/04	16.2	41.25	25	41.29	41.25	-8.8	14,429	-0.06%
2023/12/01	48.1	41.46	21.2	41.62	41.40	26.9	14,215	0.19%
2023/11/30	0.1	39.60	7	39.72	40.20	-6.9	13,802	-0.05%
2023/11/29	1	39.85	4	39.61	39.85	-3	13,797	-0.02%
2023/11/28	0	0.00	11	39.16	39.30	-11	13,956	-0.08%
2023/11/27	15	38.83	4	38.53	38.25	11	14,123	0.08%
2023/11/24	18	40.06	1	39.75	39.75	17	14,088	0.12%
2023/11/23	4.1	40.90	4	41.03	40.90	0.1	14,040	0.00%
2023/11/22	7	40.98	1	41.30	40.75	6	14,038	0.04%
2023/11/21	4	41.93	21.1	42.05	42.20	-17.1	14,068	-0.12%
2023/11/20	3	40.82	12	41.00	41.20	-9	14,328	-0.06%
2023/11/17	1	40.20	14.6	40.08	40.90	-13.6	14,375	-0.09%
2023/11/16	0	0.00	5	39.26	39.30	-5	14,457	-0.03%
2023/11/15	19	39.22	5	39.59	38.70	14	14,825	0.09%
2023/11/14	0	0.00	3	40.00	39.85	-3	16,064	-0.02%
2023/11/13	8	39.14	4	39.44	39.70	4	16,441	0.02%
2023/11/10	6	39.23	11	39.48	39.50	-5	16,710	-0.03%
2023/11/08	3	39.32	5	39.48	39.10	-2	17,277	-0.01%
2023/11/07	5	38.70	11	38.67	38.80	-6	17,499	-0.03%
2023/11/06	4	38.58	10	38.65	38.70	-6	18,229	-0.03%
2023/11/03	7	38.19	6.4	38.31	38.10	0.6	18,679	0.00%
2023/11/02	0	0.00	10.5	38.16	37.90	-10.5	19,410	-0.05%
2023/11/01	6	36.94	0	0.00	36.90	6	20,759	0.03%
2023/10/31	6	37.29	2	36.73	36.75	4	21,299	0.02%
2023/10/30	2	37.98	5	38.18	37.90	-3	21,465	-0.01%
2023/10/27	4	38.40	6	38.35	38.15	-2	21,611	-0.01%
2023/10/26	1	38.20	0	0.00	38.20	1	21,951	0.00%
2023/10/25	13	39.14	10	39.14	39.00	3	22,087	0.01%
2023/10/24	6	38.80	2	39.00	39.00	4	22,137	0.02%
2023/10/23	0	0.00	1	38.50	38.30	-1	22,215	0.00%
2023/10/20	1	37.20	14	37.12	37.95	-13	22,467	-0.06%
2023/10/19	3	37.47	11	38.00	38.00	-8	22,749	-0.04%
2023/10/18	9.1	37.93	3	37.67	37.50	6.1	23,174	0.03%
2023/10/17	7	39.93	7	39.67	39.35	0	23,530	0.00%
2023/10/16	16.1	40.52	7	40.91	39.80	9.1	26,345	0.03%
2023/10/13	15	41.71	25	42.05	42.00	-10	30,275	-0.03%
2023/10/12	15	40.51	27.1	41.78	41.85	-12.1	30,070	-0.04%
2023/10/11	14	40.64	2	40.93	39.65	12	30,478	0.04%
2023/10/06	11	42.09	10	41.80	41.50	1	30,983	0.00%
2023/10/05	2	41.55	20.6	41.46	41.65	-18.6	32,976	-0.06%
2023/10/04	12.5	40.79	11	40.94	41.20	1.5	33,163	0.00%
2023/10/03	5.1	41.55	10	41.69	41.45	-5	33,217	-0.01%
2023/10/02	25	42.28	36.4	42.32	42.50	-11.4	33,214	-0.03%
2023/09/28	15	41.58	10	41.07	40.75	5	33,075	0.02%
2023/09/27	7.1	40.55	11	40.70	40.80	-3.9	33,344	-0.01%
2023/09/26	5	40.38	44	40.23	40.10	-39	34,282	-0.11%
2023/09/25	32	40.59	30	40.24	40.10	2	34,571	0.01%
2023/09/22	11	40.25	38	40.47	40.80	-27	34,366	-0.08%
2023/09/21	17	38.69	1	39.20	39.25	16	34,107	0.05%
2023/09/20	68	39.83	46	40.37	39.50	22	34,089	0.06%
2023/09/19	11	39.25	4	39.14	38.45	7	33,817	0.02%
2023/09/18	19	37.91	6	37.80	37.80	13	34,400	0.04%
2023/09/15	8	38.66	1	38.70	38.70	7	34,706	0.02%
2023/09/14	8	38.99	2	38.80	38.70	6	34,870	0.02%
2023/09/13	2	38.43	1	38.35	38.55	1	35,439	0.00%
2023/09/12	4	38.63	0	0.00	38.45	4	37,017	0.01%
2023/09/11	11	38.00	0	0.00	38.20	11	38,498	0.03%
2023/09/08	8	39.21	7	39.35	39.25	1	38,420	0.00%
2023/09/07	9	39.84	12	39.77	39.65	-3	38,624	-0.01%
2023/09/06	9	40.25	2	40.38	40.15	7	38,619	0.02%
2023/09/05	4	40.29	1	40.00	40.35	3	38,718	0.01%
2023/09/04	6	39.91	15	39.65	39.90	-9	38,830	-0.02%
2023/09/01	8.1	40.08	9	40.16	39.75	-0.9	38,850	0.00%
2023/08/31	12	40.50	2	40.53	40.55	10	38,766	0.03%
2023/08/30	4	41.45	10.2	41.05	40.95	-6.2	38,883	-0.02%
2023/08/29	12	41.38	12	41.34	41.20	0	39,373	0.00%
2023/08/28	7	41.34	2	41.30	41.35	5	40,556	0.01%
2023/08/25	30	42.13	45	42.42	41.70	-15	40,916	-0.04%
2023/08/24	86	44.50	56	43.33	43.30	30	40,875	0.07%
2023/08/23	8	43.64	50	43.64	44.00	-42	40,874	-0.10%
2023/08/22	49	43.46	62	44.09	43.20	-13	40,647	-0.03%
2023/08/21	59	43.49	47	44.48	43.30	12	40,346	0.03%
2023/08/18	114	45.08	113	45.14	44.05	1	39,988	0.00%	大買/大賣/
2023/08/17	5	42.55	18	42.76	43.10	-13	38,655	-0.03%
2023/08/16	38	42.65	0	0.00	43.00	38	38,358	0.10%
2023/08/15	12	44.51	45	44.39	43.35	-33	38,455	-0.09%
2023/08/14	33	43.06	9	42.94	42.80	24	38,131	0.06%
2023/08/11	12	43.25	13	43.30	42.85	-1	37,795	0.00%
2023/08/10	49	42.91	70	43.14	42.30	-21	37,397	-0.06%
2023/08/09	53	45.08	49	45.71	45.00	4	36,606	0.01%
2023/08/08	102	47.23	12	47.41	46.35	90	36,084	0.25%	大買/
2023/08/07	91	47.45	213	45.49	48.45	-122	35,289	-0.35%	大賣/鉅額交易
2023/08/04	156	45.56	8	45.76	45.15	148	33,829	0.44%	大買/鉅額交易
2023/08/02	20.5	45.60	44	46.90	44.95	-23.6	33,238	-0.07%
2023/08/01	44	48.19	33	47.71	48.60	11	32,945	0.03%
2023/07/31	57.2	49.70	50	50.25	47.05	7.2	32,749	0.02%
2023/07/28	21	46.50	16.6	47.22	49.50	4.4	32,343	0.01%
2023/07/27	37	47.11	6	47.03	46.80	31	32,140	0.10%
2023/07/26	24.1	47.74	37	47.80	47.10	-12.9	31,987	-0.04%
2023/07/25	7.2	48.52	57	48.61	48.30	-49.8	31,791	-0.16%
2023/07/24	31.6	49.44	35.1	50.17	49.90	-3.5	31,491	-0.01%
2023/07/21	55	47.80	46.1	46.59	49.30	9	31,107	0.03%
2023/07/20	60.2	47.89	49	47.53	46.80	11.2	30,607	0.04%
2023/07/19	122.2	52.48	169.7	52.43	51.10	-47.6	29,960	-0.16%	大買/大賣/
2023/07/18	159.8	53.15	158.3	51.95	50.40	1.5	27,034	0.01%	大買/大賣/
2023/07/17	11	52.20	8.1	52.20	52.20	2.9	22,706	0.01%
2023/07/14	109	46.74	16	47.46	47.50	93	22,355	0.42%	大買/
2023/07/13	63	42.52	12	43.18	43.20	51	21,592	0.24%
2023/07/12	68	38.42	121.4	38.70	39.30	-53.4	20,937	-0.26%	大賣/
2023/07/11	17	35.71	11	35.70	35.75	6	18,866	0.03%
2023/07/10	16	35.08	29	35.03	34.90	-13	18,579	-0.07%
2023/07/07	2	35.50	3	35.43	35.35	-1	18,406	-0.01%
2023/07/06	12.1	36.02	14	35.60	35.55	-1.9	18,239	-0.01%
2023/07/05	29	36.68	6.1	36.34	36.15	22.9	17,878	0.13%
2023/07/04	54	37.63	44.7	37.71	37.70	9.3	17,291	0.05%
2023/07/03	14	36.31	25.5	35.97	35.95	-11.5	16,168	-0.07%
2023/06/30	12	34.69	9	34.66	34.95	3	15,723	0.02%
2023/06/29	4	34.80	2	35.25	34.70	2	15,578	0.01%
2023/06/28	6	34.93	52	35.27	34.70	-46	15,444	-0.30%
2023/06/27	16	35.71	14	35.44	35.35	2	15,208	0.01%
2023/06/26	47	36.66	29.8	36.35	36.85	17.2	14,732	0.12%
2023/06/21	23	35.51	32.1	35.37	35.15	-9.1	13,755	-0.07%
2023/06/20	11	34.66	45	34.73	34.50	-34	13,358	-0.25%
2023/06/19	42	35.25	26	35.32	35.40	16	13,068	0.12%
2023/06/16	129	37.26	96.7	36.87	36.45	32.3	12,329	0.26%	大買/
2023/06/15	44	34.82	38.5	34.95	36.15	5.5	10,611	0.05%
2023/06/14	2	32.93	11	32.84	32.90	-9	9,027	-0.10%
2023/06/13	2	32.50	17.1	32.77	32.85	-15.1	8,882	-0.17%
2023/06/12	3	31.90	6	32.13	32.10	-3	8,565	-0.04%
2023/06/09	3	32.30	19	32.02	32.40	-16	8,506	-0.19%
2023/06/08	17	31.83	7	31.99	31.55	10	8,322	0.12%
2023/06/07	0	0.00	20	32.25	32.40	-20	8,188	-0.24%
2023/06/06	12	31.94	3	31.87	31.95	9	8,098	0.11%
2023/06/05	39	33.25	9	33.28	32.65	30	7,965	0.38%
2023/06/02	42	33.58	20.5	33.44	32.90	21.5	7,652	0.28%
2023/06/01	91	33.32	97	33.25	33.40	-6	7,043	-0.09%
2023/05/31	4	31.74	71	32.05	31.95	-67	5,728	-1.17%
2023/05/30	12	31.00	1	31.00	31.00	11	5,203	0.21%
2023/05/29	11.1	31.57	20.2	31.23	31.40	-9.1	5,067	-0.18%
2023/05/25	0	0.00	1	29.50	29.50	-1	4,387	-0.02%
2023/05/24	2	29.20	0.5	29.30	29.20	1.5	4,322	0.03%
2023/05/23	5.1	30.03	14	29.59	29.25	-8.9	4,223	-0.21%
2023/05/22	27.1	30.32	0	0.00	30.15	27.1	4,015	0.68%
2023/05/19	9	30.28	50	29.42	30.20	-41	3,821	-1.07%
2023/05/18	1	28.60	2	28.50	28.40	-1	3,282	-0.03%
2023/05/15	0	0.00	2	27.90	28.00	-2	3,192	-0.06%
2023/05/12	0	0.00	20	27.75	27.85	-20	3,217	-0.62%
2023/05/11	1	27.85	0	0.00	27.85	1	3,316	0.03%
2023/05/09	4	27.98	0	0.00	27.95	4	3,426	0.12%
2023/04/28	22	28.48	1	28.45	28.40	21	3,608	0.58%
2023/04/27	2	28.20	0	0.00	28.30	2	3,589	0.06%
2023/04/26	0	0.00	17	27.95	28.10	-17	3,537	-0.48%
2023/04/25	0	0.00	16	28.01	28.10	-16	3,503	-0.46%
2023/04/24	2	28.15	7	28.22	28.30	-5	3,441	-0.15%
2023/04/21	0	0.00	1	27.85	27.75	-1	3,391	-0.03%
2023/04/20	0	0.00	1	27.95	27.85	-1	3,378	-0.03%
2023/04/18	10	28.32	0	0.00	28.25	10	3,297	0.30%
2023/04/17	17	28.59	8	28.68	28.60	9	3,244	0.28%
2023/04/14	2	28.00	0	0.00	28.10	2	3,103	0.06%
2023/04/13	4	27.84	10	27.75	27.80	-6	3,054	-0.20%
2023/04/12	3	27.77	1	27.80	27.75	2	3,082	0.06%
2023/04/11	11	27.76	3	27.95	27.90	8	3,085	0.26%
2023/04/10	0	0.00	0.1	27.50	27.40	-0.1	3,027	0.00%
2023/04/07	3	27.30	3	27.35	27.40	0	3,009	0.00%
2023/04/06	2	27.25	0	0.00	27.30	2	2,993	0.07%
2023/03/30	3	27.35	0	0.00	27.35	3	2,995	0.10%
2023/03/29	2	27.38	1	27.55	27.45	1	2,977	0.03%
2023/03/28	4	28.55	0	0.00	28.50	4	3,005	0.13%
2023/03/27	2	28.70	0	0.00	28.65	2	3,055	0.07%
2023/03/22	0	0.00	0.3	28.85	28.80	-0.3	3,014	-0.01%
2023/03/21	15	28.55	0	0.00	28.55	15	2,995	0.50%
2023/03/20	0	0.00	1	28.25	28.35	-1	2,979	-0.03%
2023/03/16	0.3	28.00	0	0.00	27.90	0.3	2,933	0.01%
2023/03/15	0	28.40	0	0.00	28.20	0	2,914	0.00%
2023/03/14	2.4	28.27	0	0.00	28.25	2.4	2,932	0.08%
2023/03/13	1	28.40	0	0.00	28.50	1	2,929	0.03%
2023/03/10	2	28.78	0	0.00	28.65	2	2,899	0.07%
2023/03/09	0.5	29.05	0	0.00	29.05	0.5	2,864	0.02%
2023/03/08	1	29.15	0	0.00	29.15	1	2,812	0.04%
2023/03/07	0	29.25	0	0.00	29.35	0	2,771	0.00%
2023/03/01	19.3	29.52	1	29.50	29.50	18.3	2,598	0.70%
2023/02/24	1	31.60	9	31.62	31.60	-8	2,429	-0.33%
2023/02/20	2	30.95	0	0.00	30.95	2	2,453	0.08%
2023/02/16	36	30.90	0	0.00	30.90	36	2,530	1.42%
2023/02/15	3.3	30.69	0	0.00	30.75	3.3	2,600	0.12%
2023/02/13	1	30.65	0	0.00	30.70	1	2,686	0.04%
2023/02/10	4	30.76	0	0.00	30.80	4	2,686	0.15%
2023/02/09	8	30.91	0	0.00	30.90	8	2,666	0.30%
2023/02/08	0	0.00	15.4	31.90	31.85	-15.4	2,565	-0.60%
2023/02/06	0	0.00	12	31.36	31.50	-12	2,430	-0.49%
2023/02/03	10	31.30	1	31.30	31.40	9	2,400	0.37%
2023/01/31	11	30.50	3	30.67	30.80	8	2,285	0.35%
2023/01/10	3	30.23	3	30.15	30.10	0	2,167	0.00%
2023/01/09	4	29.65	0	0.00	29.75	4	2,122	0.19%
2023/01/06	1	29.40	4	29.48	29.50	-3	2,120	-0.14%
2022/12/30	0	0.00	11	30.01	29.50	-11	2,154	-0.51%
2022/12/29	0	0.00	5	29.66	29.70	-5	2,083	-0.24%
2022/12/28	4	29.28	0	0.00	29.15	4	2,050	0.20%
2022/12/16	1	29.20	1	29.65	29.40	0	1,889	0.00%
2022/12/14	0	0.00	1	29.80	29.75	-1	1,853	-0.05%
2022/12/13	0	0.00	1	29.55	29.65	-1	1,821	-0.05%
2022/12/08	1	29.20	1	29.20	29.20	0	1,818	0.00%
2022/12/06	1	29.20	0	0.00	29.20	1	1,803	0.06%
2022/12/02	0	0.00	12	29.96	29.95	-12	1,791	-0.67%
2022/11/30	1	29.80	2	29.73	29.75	-1	1,770	-0.06%
2022/11/29	1	29.50	1	29.60	29.60	0	1,748	0.00%
2022/11/28	0	0.00	2	29.30	29.50	-2	1,737	-0.12%
2022/11/24	0	0.00	1	29.25	29.30	-1	1,718	-0.06%
2022/11/22	0	0.00	1	29.20	29.20	-1	1,725	-0.06%
2022/11/16	0	0.00	2	29.30	29.15	-2	1,685	-0.12%
2022/11/15	0	0.00	1	28.85	28.85	-1	1,608	-0.06%
2022/11/14	10	28.70	1	28.80	28.85	9	1,586	0.57%
2022/11/11	0	0.00	12	28.65	28.60	-12	1,541	-0.78%
2022/11/10	0	0.00	1	28.30	28.30	-1	1,488	-0.07%
2022/11/09	3	28.65	0	0.00	28.30	3	1,472	0.20%
2022/10/31	0	0.00	1	27.10	27.10	-1	1,664	-0.06%
2022/10/27	1	26.95	0	0.00	27.00	1	1,679	0.06%
2022/10/19	1	26.70	2	27.00	26.75	-1	1,702	-0.06%
2022/10/13	1	26.35	0	0.00	26.25	1	1,785	0.06%
2022/10/12	1	26.55	0	0.00	26.75	1	1,781	0.06%
2022/10/06	0	0.00	1	27.30	27.30	-1	1,797	-0.06%
2022/10/04	1	27.30	0	0.00	27.30	1	1,830	0.05%
2022/09/30	0	0.00	1	26.95	27.00	-1	1,852	-0.05%
2022/09/29	0	0.00	2	27.00	27.15	-2	1,855	-0.11%
2022/09/27	1	26.55	0	0.00	26.60	1	1,797	0.06%
2022/09/26	0	0.00	1	27.00	26.50	-1	1,808	-0.06%
2022/09/23	0	0.00	1	27.60	27.35	-1	1,795	-0.06%
2022/09/21	0	0.00	2	27.80	27.65	-2	1,839	-0.11%
2022/09/19	0	0.00	3	27.85	27.75	-3	1,876	-0.16%
2022/09/12	0	0.00	5	28.10	28.10	-5	2,172	-0.23%
2022/08/25	1	28.40	0	0.00	28.35	1	2,123	0.05%
2022/08/22	1	28.75	0	0.00	28.75	1	2,143	0.05%
2022/08/19	0	0.00	2	28.90	28.90	-2	2,143	-0.09%
2022/08/18	1	28.45	1	28.75	28.70	0	2,138	0.00%
2022/08/17	1	28.65	0	0.00	28.55	1	2,138	0.05%
2022/08/15	3	28.67	0	0.00	28.85	3	2,152	0.14%
2022/08/12	1.5	28.78	1	29.00	28.90	0.5	2,128	0.02%
2022/08/09	1	29.15	0	0.00	29.45	1	2,078	0.05%
2022/08/05	0	0.00	1	28.35	28.30	-1	1,993	-0.05%
2022/07/28	0	0.00	1	28.10	28.10	-1	2,189	-0.05%
2022/07/26	1	28.00	0	0.00	28.00	1	2,215	0.05%
2022/07/20	0	27.45	0	0.00	27.20	0	2,235	0.00%
2022/07/19	0	0.00	1	27.35	27.35	-1	2,259	-0.04%
2022/07/15	1	26.85	3	27.00	27.00	-2	2,247	-0.09%
2022/07/13	0	0.00	5	26.90	26.80	-5	2,280	-0.22%
2022/07/05	0	0.00	6	27.15	27.15	-6	2,383	-0.25%
2022/07/01	1	26.90	0	0.00	26.80	1	2,488	0.04%
2022/06/27	0	0.00	1	28.75	28.80	-1	2,991	-0.03%
2022/06/21	5	28.35	1	28.80	28.70	4	3,201	0.12%
2022/06/10	0	0.00	0.1	28.15	28.20	-0.1	3,200	0.00%
2022/06/08	0	0.00	9	28.15	28.10	-9	3,266	-0.28%
2022/05/25	2	27.55	0	0.00	27.55	2	4,316	0.05%
2022/05/13	0	0.00	1	26.60	26.55	-1	4,848	-0.02%
2022/05/11	2	26.78	0	0.00	26.65	2	4,858	0.04%
2022/05/10	2	26.95	3	27.03	27.15	-1	4,843	-0.02%
2022/05/09	0.8	27.60	0	0.00	27.50	0.8	4,832	0.02%
2022/05/03	0	0.00	2	27.85	27.95	-2	4,898	-0.04%
2022/04/29	0.2	27.90	0	0.00	27.75	0.2	4,951	0.00%
2022/04/22	0	0.00	1	28.65	28.75	-1	5,051	-0.02%
2022/04/21	0	0.00	1	28.75	28.80	-1	5,150	-0.02%
2022/04/20	0	0.00	1	28.65	28.75	-1	5,174	-0.02%
2022/04/19	0	0.00	1	28.40	28.35	-1	5,190	-0.02%
2022/04/15	1	28.25	0	0.00	28.35	1	5,300	0.02%
2022/04/14	0	0.00	1	28.55	28.55	-1	5,386	-0.02%
2022/04/13	1	28.15	6	28.25	28.20	-5	5,452	-0.09%
2022/04/11	0	0.00	1	28.60	28.20	-1	5,506	-0.02%
2022/04/08	1	28.15	0	0.00	28.20	1	5,630	0.02%
2022/04/07	1	28.35	0	0.00	28.25	1	5,830	0.02%
2022/04/06	0.5	28.90	0	0.00	28.90	0.5	6,006	0.01%
2022/03/31	0	0.00	4	29.80	29.55	-4	6,065	-0.07%
2022/03/30	5	31.80	4	31.90	31.75	1	5,901	0.02%
2022/03/28	0.2	32.30	0.1	32.10	32.05	0.2	5,755	0.00%
2022/03/24	1	32.50	10	32.35	32.50	-9	5,822	-0.15%
2022/03/23	10.3	32.30	0	0.00	32.30	10.3	6,297	0.16%
2022/03/22	0.1	32.05	0	0.00	32.20	0.1	6,533	0.00%
2022/03/21	0	0.00	1	32.10	32.00	-1	6,617	-0.02%
2022/03/18	1	31.75	1	32.05	31.75	0	6,829	0.00%
2022/03/17	0	31.90	5	32.00	32.00	-5	7,234	-0.07%
2022/03/14	1.5	31.85	0	0.00	32.05	1.5	7,549	0.02%
2022/03/11	2	31.75	0	0.00	31.75	2	7,637	0.03%
2022/03/10	2	31.85	2	31.85	31.85	0	7,640	0.00%
2022/03/08	9.5	31.62	13	31.47	31.20	-3.5	7,690	-0.05%
2022/03/07	31.5	32.36	2	32.40	32.35	29.5	7,534	0.39%
2022/03/03	0	0.00	4	33.03	33.05	-4	7,699	-0.05%
2022/03/02	2	32.50	1	32.70	32.70	1	7,913	0.01%
2022/03/01	6	32.57	1	32.70	32.60	5	8,286	0.06%
2022/02/24	1	34.00	0	0.00	33.70	1	8,397	0.01%
2022/02/23	3	34.20	10.5	34.11	34.30	-7.5	8,850	-0.08%
2022/02/22	0	0.00	0.5	34.00	33.95	-0.5	10,310	0.00%
2022/02/21	5.7	34.37	1	34.50	34.45	4.7	10,599	0.04%
2022/02/17	1	34.20	1	34.30	34.00	0	11,685	0.00%
2022/02/15	1	34.10	1.5	33.98	33.75	-0.5	12,048	0.00%
2022/02/14	0	0.00	1	33.75	33.90	-1	11,967	-0.01%
2022/02/10	1.4	33.56	9	33.58	33.70	-7.6	11,976	-0.06%
2022/02/09	1	33.60	0	0.00	33.75	1	11,960	0.01%
2022/02/08	3	33.40	6.1	33.50	33.50	-3.1	11,952	-0.03%
2022/02/07	0	32.70	3	32.90	33.00	-3	11,982	-0.03%
2022/01/26	0.5	32.35	2	32.30	32.30	-1.5	12,069	-0.01%
2022/01/25	5	32.20	4	32.30	32.25	1	12,060	0.01%
2022/01/21	1	33.30	0	0.00	33.10	1	11,989	0.01%
2022/01/20	1	33.70	0	0.00	33.75	1	11,943	0.01%
2022/01/17	1	33.50	2	33.30	33.60	-1	11,862	-0.01%
2022/01/14	4	33.05	0	0.00	33.00	4	11,802	0.03%
2022/01/13	0	0.00	10	33.45	33.50	-10	11,708	-0.09%
2022/01/12	1	33.50	0	0.00	33.40	1	11,669	0.01%
2022/01/11	1	33.35	0	0.00	33.50	1	11,629	0.01%
2022/01/10	0	0.00	6	33.75	33.65	-6	11,562	-0.05%
2022/01/07	1.9	34.01	0	0.00	33.80	1.9	11,500	0.02%
2022/01/05	3.4	34.29	0	0.00	34.20	3.4	11,325	0.03%
2022/01/04	1	34.45	1	34.55	34.50	0	11,295	0.00%
2022/01/03	9	34.72	9	34.78	34.50	0	11,256	0.00%
2021/12/30	7	35.06	2	35.05	35.20	5	11,091	0.05%
2021/12/29	5	34.95	17.3	34.88	34.95	-12.3	10,858	-0.11%
2021/12/28	3	34.55	1.1	34.55	34.50	1.9	10,623	0.02%
2021/12/27	2	34.30	5	34.32	34.35	-3	10,562	-0.03%
2021/12/24	0	0.00	3.1	33.80	33.80	-3.1	10,479	-0.03%
2021/12/23	3	33.95	23.1	33.85	34.00	-20.1	10,452	-0.19%
2021/12/22	0	0.00	3	33.80	33.70	-3	10,393	-0.03%
2021/12/20	3	33.68	1	33.65	33.70	2	10,357	0.02%
2021/12/17	14	34.67	32	34.39	34.10	-18	10,305	-0.17%
2021/12/16	2	34.40	93	34.33	34.40	-91	9,813	-0.93%
2021/12/15	3	33.93	1	33.65	33.70	2	9,596	0.02%
2021/12/14	4	33.86	10	33.99	33.85	-6	9,587	-0.06%
2021/12/13	12	34.12	5	34.09	34.10	7	9,414	0.07%
2021/12/10	4	33.33	1	33.50	33.40	3	9,008	0.03%
2021/12/09	9	32.82	0	0.00	32.75	9	8,775	0.10%
2021/12/08	2	32.75	0	0.00	32.70	2	8,721	0.02%
2021/12/07	2	32.70	6	32.73	32.80	-4	8,643	-0.05%
2021/12/03	9	32.24	0	0.00	32.20	9	8,534	0.11%
2021/12/02	4	31.81	0	0.00	31.70	4	8,484	0.05%
2021/12/01	3	32.00	0	0.00	32.15	3	8,477	0.04%
2021/11/29	38	31.86	1	31.55	31.70	37	8,595	0.43%
2021/11/26	70	32.02	0	0.00	32.00	70	8,421	0.83%
2021/11/25	8.5	33.22	2	33.70	32.90	6.5	8,127	0.08%
2021/11/24	15	33.78	1	33.90	34.00	14	7,668	0.18%
2021/11/23	6	34.08	5.5	34.19	33.90	0.5	7,460	0.01%
2021/11/22	7.4	34.29	3	34.17	34.50	4.4	7,209	0.06%
2021/11/19	19	33.87	26.4	34.07	34.40	-7.4	6,688	-0.11%
2021/11/18	1	32.15	25	32.11	32.10	-24	5,175	-0.46%
2021/11/17	28	32.23	43	31.85	31.75	-15	4,806	-0.31%
2021/11/16	3	31.65	22.3	31.17	32.10	-19.3	4,217	-0.46%
2021/11/15	0	0.00	5	30.15	30.10	-5	3,605	-0.14%
2021/11/12	16	29.70	10	29.87	29.70	6	3,436	0.17%
2021/11/09	0	0.00	5	29.05	29.05	-5	3,292	-0.15%
2021/11/05	1	28.80	0	0.00	28.90	1	3,284	0.03%
2021/11/04	5	29.22	1	29.05	28.90	4	3,313	0.12%
2021/11/03	15	29.20	3	29.00	29.25	12	3,272	0.37%
2021/11/02	0	0.00	1	28.95	28.75	-1	3,183	-0.03%
2021/10/29	5	28.70	2	28.55	28.75	3	3,165	0.09%
2021/10/27	0	0.00	1	28.40	28.55	-1	3,137	-0.03%
2021/10/25	5	28.12	0	0.00	28.20	5	3,120	0.16%
2021/10/22	1	28.20	0	0.00	28.20	1	3,160	0.03%
2021/10/19	1	28.30	1.3	28.29	28.30	-0.3	3,312	-0.01%
2021/10/18	1	28.25	0	0.00	28.30	1	3,356	0.03%
2021/10/12	0	0.00	5	28.15	28.35	-5	3,804	-0.13%
2021/09/29	1	28.50	1	28.55	28.60	0	5,954	0.00%
2021/09/27	0	0.00	2	29.05	28.95	-2	5,926	-0.03%
2021/09/24	0	0.00	1	28.85	29.05	-1	5,964	-0.02%
2021/09/22	1	28.30	0	0.00	28.70	1	5,856	0.02%
2021/09/16	0	0.00	1	28.75	28.70	-1	5,753	-0.02%
2021/09/15	0	0.00	1	28.50	28.30	-1	5,696	-0.02%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/10	2	28.15	1	28.15	28.15	1	5,659	0.02%
2021/09/09	0.8	28.41	0	0.00	28.30	0.8	5,650	0.01%
2021/09/03	6	29.12	4	28.93	28.95	2	5,543	0.04%
2021/08/27	3	27.78	0	0.00	27.75	3	5,384	0.06%
2021/08/25	0	0.00	1	27.75	27.90	-1	5,458	-0.02%
2021/08/24	3	27.50	0	0.00	27.60	3	5,518	0.05%
2021/08/19	1	27.10	0	0.00	27.10	1	5,566	0.02%
2021/08/18	1	27.30	0	0.00	27.60	1	5,550	0.02%
2021/08/17	3	27.58	0	0.00	27.50	3	5,566	0.05%
2021/08/16	0	0.00	10.2	27.85	27.90	-10.2	5,546	-0.18%
2021/08/13	0	0.00	21.2	28.42	28.30	-21.2	5,520	-0.38%
2021/08/12	0	0.00	3	27.88	28.10	-3	5,470	-0.05%
2021/08/11	1	27.95	0	0.00	27.80	1	5,515	0.02%
2021/08/10	3	28.18	0	0.00	27.95	3	5,556	0.05%
2021/08/05	0	0.00	1	28.60	28.60	-1	5,867	-0.02%
2021/08/04	0	0.00	4	28.73	28.60	-4	6,109	-0.07%
2021/08/03	0	0.00	20	28.50	28.50	-20	6,232	-0.32%
2021/08/02	0	0.00	3	28.30	28.40	-3	6,269	-0.05%
2021/07/30	1	28.30	0	0.00	28.40	1	6,310	0.02%
2021/07/29	20	28.45	0	0.00	28.45	20	6,372	0.31%
2021/07/28	0	0.00	5	28.45	28.35	-5	6,441	-0.08%
2021/07/27	0	0.00	4	28.78	28.80	-4	6,594	-0.06%
2021/07/26	4	28.25	0	0.00	28.25	4	6,646	0.06%
2021/07/23	5	28.30	1	28.30	28.25	4	7,059	0.06%
2021/07/22	2	28.03	0	0.00	27.90	2	7,312	0.03%
2021/07/21	0	0.00	1	28.00	27.90	-1	7,324	-0.01%
2021/07/20	3	28.10	0	0.00	28.10	3	7,314	0.04%
2021/07/19	7	28.53	0	0.00	28.45	7	7,288	0.10%
2021/07/16	5	29.14	2	29.35	29.10	3	7,285	0.04%
2021/07/15	8	29.30	3	29.38	29.50	5	7,344	0.07%
2021/07/14	9	29.54	5	29.30	29.25	4	7,416	0.05%
2021/07/13	25	31.04	35.6	31.04	29.55	-10.6	7,341	-0.14%
2021/07/12	8	29.96	25	29.26	30.45	-17	5,937	-0.29%
2021/07/07	0	0.00	2	28.00	27.95	-2	5,654	-0.04%
2021/07/06	6	28.10	0	0.00	28.05	6	5,724	0.10%
2021/07/05	4	28.04	0	0.00	28.00	4	5,777	0.07%
2021/07/02	0	0.00	18	28.00	27.90	-18	5,812	-0.31%
2021/07/01	1	28.10	12	28.07	28.00	-11	5,852	-0.19%
2021/06/30	0	0.00	250	27.55	27.60	-250	5,848	-4.27%	大賣/鉅額交易
2021/06/29	1	27.60	0	0.00	27.55	1	5,913	0.02%
2021/06/28	0	0.00	30	27.65	27.70	-30	5,966	-0.50%
2021/06/25	1	27.75	7.4	27.77	27.75	-6.4	6,021	-0.11%
2021/06/23	0	0.00	10	27.80	27.80	-10	6,143	-0.16%
2021/06/22	0	0.00	3	27.73	27.70	-3	6,248	-0.05%
2021/06/16	0	0.00	2	27.80	27.75	-2	6,605	-0.03%
2021/06/15	1	27.95	128	27.89	27.90	-127	6,659	-1.91%	大賣/鉅額交易
2021/06/10	1	27.50	1	27.45	27.55	0	6,765	0.00%
2021/06/09	1	27.80	0	0.00	27.70	1	6,812	0.01%
2021/06/08	1	27.85	0	0.00	27.90	1	6,922	0.01%
2021/06/07	4	27.90	1	28.00	28.00	3	7,096	0.04%
2021/06/03	3	28.35	3	28.45	28.65	0	7,636	0.00%
2021/06/02	1	28.30	0	0.00	28.20	1	7,630	0.01%
2021/06/01	5	28.29	0	0.00	28.20	5	7,645	0.07%
2021/05/31	4	28.20	2.2	28.16	28.20	1.8	7,625	0.02%
2021/05/27	2	28.15	0	0.00	28.15	2	7,729	0.03%
2021/05/26	5	28.12	0	0.00	28.25	5	7,825	0.06%
2021/05/25	0	0.00	1.8	28.20	28.25	-1.8	7,869	-0.02%
2021/05/24	0	0.00	4	27.70	27.90	-4	7,959	-0.05%
2021/05/18	0	0.00	1	26.80	27.00	-1	8,339	-0.01%
2021/05/17	2	25.90	1	26.40	25.65	1	8,341	0.01%
2021/05/14	2	27.23	2	27.45	27.45	0	8,180	0.00%
2021/05/13	1	27.00	0	0.00	27.00	1	8,103	0.01%
2021/05/12	13	27.77	0	0.00	27.45	13	7,988	0.16%
2021/05/11	0	0.00	1	28.70	28.60	-1	7,759	-0.01%
2021/05/10	4	29.03	0	0.00	29.00	4	7,676	0.05%
2021/05/07	3	29.15	1	29.00	29.30	2	7,685	0.03%
2021/05/06	1	28.95	0	0.00	28.90	1	7,676	0.01%
2021/05/05	5	28.82	0	0.00	28.80	5	7,625	0.07%
2021/05/04	0	0.00	1	29.30	28.85	-1	7,576	-0.01%
2021/05/03	4	29.98	0	0.00	29.75	4	7,425	0.05%
2021/04/29	6	30.78	19.2	30.72	30.60	-13.2	7,303	-0.18%
2021/04/28	3	30.10	15	30.07	30.30	-12	6,924	-0.17%
2021/04/27	2	29.50	0	0.00	29.50	2	6,734	0.03%
2021/04/26	1	29.50	0	0.00	29.40	1	6,735	0.01%
2021/04/23	1	29.25	1	29.25	29.35	0	6,707	0.00%
2021/04/22	16	30.07	13	29.55	29.35	3	6,801	0.04%
2021/04/21	9	29.94	29	30.02	30.15	-20	6,734	-0.30%
2021/04/20	2	29.75	35.1	29.70	29.80	-33.1	6,621	-0.50%
2021/04/19	10	29.31	0	0.00	29.35	10	6,537	0.15%
2021/04/16	0	0.00	5	29.11	29.15	-5	6,590	-0.08%
2021/04/13	1	29.15	0	0.00	28.90	1	6,607	0.02%
2021/04/12	0	0.00	3	29.60	29.30	-3	6,532	-0.05%
2021/04/09	0	0.00	1	29.35	29.45	-1	6,479	-0.02%
2021/04/08	1	29.20	1	29.20	29.20	0	6,460	0.00%
2021/04/07	0	0.00	5	29.08	29.15	-5	6,483	-0.08%
2021/04/06	5	29.15	2.2	29.04	29.05	2.8	6,496	0.04%
2021/04/01	0	0.00	6	29.02	29.15	-6	6,453	-0.09%
2021/03/31	20	28.80	0	0.00	28.85	20	6,398	0.31%
2021/03/26	114	28.55	0	0.00	28.60	114	6,283	1.81%	大買/鉅額交易
2021/03/25	2	28.63	2	28.65	28.65	0	6,276	0.00%
2021/03/24	1	29.30	16	29.38	29.30	-15	6,234	-0.24%
2021/03/22	10	28.90	0	0.00	28.95	10	6,122	0.16%
2021/03/19	2	28.93	0	0.00	29.10	2	6,135	0.03%
2021/03/18	2	29.08	0	0.00	29.05	2	6,113	0.03%
2021/03/17	0	0.00	1.8	29.07	29.10	-1.8	6,181	-0.03%
2021/03/16	0	0.00	1	29.15	29.15	-1	6,395	-0.02%
2021/03/15	3	29.00	0	0.00	29.10	3	6,548	0.05%
2021/03/12	30	28.70	1	28.95	28.95	29	7,216	0.40%
2021/03/11	11	28.89	1.3	28.96	28.80	9.7	7,457	0.13%
2021/03/10	10	28.65	3	28.75	28.80	7	7,347	0.10%
2021/03/09	14	28.29	2	28.38	28.45	12	7,224	0.17%
2021/03/08	1.2	30.38	1	30.40	30.30	0.2	6,814	0.00%
2021/03/05	1	30.25	0	0.00	30.30	1	6,822	0.01%
2021/03/04	3	30.25	0	0.00	30.40	3	6,845	0.04%
2021/03/03	2	30.58	0	0.00	30.60	2	6,834	0.03%
2021/03/02	4	30.85	7	30.73	30.60	-3	6,832	-0.04%
2021/02/26	1	30.35	0	0.00	30.95	1	6,770	0.01%
2021/02/25	2	30.70	0	0.00	30.65	2	6,746	0.03%
2021/02/24	2	30.90	1	30.55	30.50	1	6,816	0.01%
2021/02/23	23	30.93	26	30.85	31.00	-3	6,687	-0.04%
2021/02/22	0	0.00	1	30.20	30.25	-1	6,367	-0.02%
2021/02/19	0	0.00	1	29.70	29.90	-1	6,263	-0.02%
2021/02/18	33	29.55	2	29.53	29.65	31	6,260	0.50%
2021/02/17	4	29.39	2	29.43	29.40	2	6,317	0.03%
2021/02/02	0	0.00	1	29.30	29.25	-1	6,382	-0.02%
2021/02/01	2	28.90	3	28.92	29.00	-1	6,387	-0.02%
2021/01/29	1	29.05	0	0.00	29.10	1	6,375	0.02%
2021/01/28	1	29.35	0	0.00	29.30	1	6,332	0.02%
2021/01/27	1	29.45	0	0.00	29.45	1	6,298	0.02%
2021/01/25	2	29.45	1.3	29.48	29.50	0.7	6,277	0.01%
2021/01/22	3	29.17	1	29.10	29.30	2	6,252	0.03%
2021/01/21	10	29.15	5	29.35	29.20	5	6,236	0.08%
2021/01/20	0	0.00	1	29.60	29.15	-1	6,197	-0.02%
2021/01/19	1	29.90	36	30.03	29.80	-35	6,118	-0.57%
2021/01/18	5	29.65	4	29.53	29.90	1	6,074	0.02%
2021/01/15	2	30.15	122	29.96	29.85	-120	6,042	-1.99%	大賣/鉅額交易
2021/01/14	0.3	29.95	0	0.00	30.05	0.3	5,906	0.01%
2021/01/13	6	29.85	1	29.95	29.85	5	5,892	0.08%
2021/01/12	0	0.00	1	30.15	29.80	-1	5,874	-0.02%
2021/01/11	2	30.05	4	30.16	30.15	-2	5,800	-0.03%
2021/01/08	2	29.28	0	0.00	29.40	2	5,671	0.04%
2021/01/07	2	29.43	0	0.00	29.40	2	5,610	0.04%
2021/01/06	1	29.70	1	29.90	29.40	0	5,588	0.00%
2020/12/31	1	29.70	13	29.71	29.50	-12	5,528	-0.22%
2020/12/30	2	29.23	3.4	29.66	29.65	-1.4	5,496	-0.03%
2020/12/29	1	29.20	0	0.00	29.30	1	5,419	0.02%
2020/12/28	34	29.41	1	29.40	29.40	33	5,366	0.61%
2020/12/25	6	29.37	1	29.45	29.30	5	5,361	0.09%
2020/12/24	1	29.15	0	0.00	29.20	1	5,336	0.02%
2020/12/23	0	0.00	2	29.05	29.15	-2	5,323	-0.04%
2020/12/22	1	29.15	0	0.00	29.00	1	5,341	0.02%
2020/12/21	0	0.00	1	29.10	29.20	-1	5,356	-0.02%
2020/12/18	3	29.57	2	29.63	29.40	1	5,325	0.02%
2020/12/17	2	29.23	0	0.00	29.20	2	5,288	0.04%
2020/12/16	6	29.43	0	0.00	29.40	6	5,248	0.11%
2020/12/15	4	29.30	1	29.25	29.25	3	5,195	0.06%
2020/12/11	3	29.72	0	0.00	29.70	3	5,063	0.06%
2020/12/10	120	30.21	18	30.02	30.05	102	4,961	2.06%	大買/鉅額交易
2020/12/09	13	31.35	3	31.05	31.15	10	4,696	0.21%
2020/12/08	30	32.57	105	32.24	31.75	-75	4,523	-1.66%	大賣/
2020/12/07	6.8	30.92	5	30.17	31.25	1.8	3,891	0.05%
2020/12/04	2	29.75	10	29.85	29.90	-8	3,535	-0.23%
2020/12/02	87	29.54	0	29.55	29.60	87	3,435	2.53%
2020/11/30	21	29.85	10	29.90	29.50	11	3,409	0.32%
2020/11/27	2	29.75	0	0.00	29.75	2	3,366	0.06%
2020/11/26	1	29.60	0	0.00	29.65	1	3,339	0.03%
2020/11/25	0	0.00	1	29.75	29.65	-1	3,340	-0.03%
2020/11/23	2.4	29.46	8.3	29.26	29.60	-5.9	3,263	-0.18%
2020/11/19	0	0.00	3.1	29.20	29.20	-3.1	3,269	-0.09%
2020/11/17	0	0.00	4.9	29.16	29.00	-4.9	3,295	-0.15%
2020/11/13	1	29.15	0	0.00	29.35	1	3,388	0.03%
2020/11/12	0	0.00	1	29.30	29.10	-1	3,373	-0.03%
2020/11/11	0	0.00	5	29.25	29.35	-5	3,394	-0.15%
2020/11/10	1	28.95	0	0.00	29.00	1	3,365	0.03%
2020/11/06	0	0.00	0.1	28.95	28.85	-0.1	3,665	0.00%
2020/11/02	3	28.20	0	0.00	28.30	3	3,703	0.08%
2020/10/29	2	28.25	0	0.00	28.45	2	3,722	0.05%
2020/10/28	0	0.00	0.1	28.75	28.60	-0.1	3,746	0.00%
2020/10/26	4	28.85	3	28.95	28.85	1	3,792	0.03%
2020/10/23	2	29.00	2	29.00	28.95	0	3,837	0.00%
2020/10/22	6	28.85	1	28.90	28.95	5	3,904	0.13%
2020/10/21	0	0.00	5	29.10	28.95	-5	4,020	-0.12%
2020/10/20	8	28.89	0	0.00	28.90	8	4,113	0.19%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/16	0	0.00	1	28.65	28.60	-1	4,213	-0.02%
2020/10/12	1	28.40	1	28.85	28.40	0	4,435	0.00%
2020/10/08	1	28.45	0	0.00	28.55	1	4,601	0.02%
2020/10/07	5	28.65	1	28.75	28.70	4	4,946	0.08%
2020/10/06	2	28.48	0	0.00	28.50	2	5,298	0.04%
2020/09/30	2	28.50	0	0.00	28.60	2	5,762	0.03%
2020/09/28	4	28.05	0	0.00	28.05	4	6,101	0.07%
2020/09/24	6	27.75	0	0.00	27.65	6	6,527	0.09%
2020/09/22	1	28.55	0	0.00	28.45	1	6,755	0.01%
2020/09/21	20	29.05	1	29.00	28.90	19	6,889	0.28%
2020/09/16	1	28.95	5	28.80	28.85	-4	7,190	-0.06%
2020/09/15	6	28.93	0	0.00	28.85	6	7,247	0.08%
2020/09/14	1	29.15	1	29.05	29.00	0	7,430	0.00%
2020/09/11	10	29.15	1	29.20	29.00	9	7,485	0.12%
2020/09/10	16	29.13	10	29.05	29.10	6	7,510	0.08%
2020/09/09	0	0.00	0.8	28.60	28.55	-0.8	7,488	-0.01%
2020/09/08	0	0.00	1	28.60	28.60	-1	7,595	-0.01%
2020/09/07	1	28.60	0	0.00	28.45	1	7,756	0.01%
2020/09/04	1	28.30	0	0.00	28.50	1	7,924	0.01%
2020/09/03	1	28.90	1	29.00	28.70	0	8,277	0.00%
2020/09/01	1	28.80	0	0.00	28.85	1	8,522	0.01%
2020/08/31	1	29.05	0	0.00	28.90	1	8,629	0.01%
2020/08/28	1.5	29.15	1	28.90	29.15	0.5	8,671	0.01%
2020/08/24	1	28.00	1	28.00	28.10	0	9,028	0.00%
2020/08/21	0	0.00	1.2	28.05	27.95	-1.2	9,124	-0.01%
2020/08/20	0	0.00	59.2	27.90	27.75	-59.2	9,210	-0.64%
2020/08/19	1	28.75	1	28.70	28.45	0	9,233	0.00%
2020/08/14	4.6	28.26	0	0.00	28.45	4.6	10,623	0.04%
2020/08/13	2	28.35	0	0.00	28.25	2	10,698	0.02%
2020/08/12	5	28.74	0	0.00	28.75	5	10,562	0.05%
2020/08/11	0.1	29.50	0	0.00	29.40	0.1	10,458	0.00%
2020/08/05	0	0.00	10	29.25	29.35	-10	11,121	-0.09%
2020/08/04	0	0.00	1	29.25	29.30	-1	11,202	-0.01%
2020/07/29	0	0.00	30	28.80	29.00	-30	11,475	-0.26%
2020/07/27	12	28.65	0	0.00	28.55	12	11,547	0.10%
2020/07/24	11	29.04	1	29.30	29.00	10	11,509	0.09%
2020/07/22	2	29.80	0	29.90	29.75	2	11,429	0.02%
2020/07/21	20	29.95	2	29.85	29.85	18	11,397	0.16%
2020/07/20	1	29.65	0	0.00	29.65	1	11,411	0.01%
2020/07/17	1	30.05	1	29.65	29.55	0	11,486	0.00%
2020/07/16	0	0.00	4	30.03	30.15	-4	11,564	-0.03%
2020/07/15	11	29.92	10	30.20	29.85	1	11,684	0.01%
2020/07/14	6	30.37	21	30.27	30.35	-15	11,764	-0.13%
2020/07/13	18	34.06	14.8	34.08	34.20	3.2	11,554	0.03%
2020/07/10	15	33.83	7	33.95	33.90	8	11,409	0.07%
2020/07/09	5	33.55	5	33.40	33.55	0	11,334	0.00%
2020/07/07	5	33.49	38	33.54	33.35	-33	11,272	-0.29%
2020/07/06	200	33.93	6	33.98	33.95	194	11,266	1.72%	大買/鉅額交易
2020/07/03	37	33.20	5	33.02	33.30	32	11,364	0.28%
2020/07/02	0	0.00	4	32.71	32.75	-4	11,254	-0.04%
2020/07/01	1	32.50	0.7	32.45	32.40	0.3	11,141	0.00%
2020/06/30	8	32.51	0	0.00	32.40	8	11,075	0.07%
2020/06/29	5	32.45	8	32.19	32.25	-3	11,012	-0.03%
2020/06/24	0	0.00	11	31.97	32.15	-11	10,937	-0.10%
2020/06/22	3	31.73	0	0.00	31.60	3	11,028	0.03%
2020/06/19	5	31.40	0	0.00	31.45	5	11,190	0.04%
2020/06/18	1	31.35	0	0.00	31.45	1	11,126	0.01%
2020/06/17	11	31.32	0	0.00	31.30	11	11,142	0.10%
2020/06/16	3	31.60	5	31.55	31.55	-2	11,267	-0.02%
2020/06/15	4	31.20	0	0.00	31.05	4	11,582	0.03%
2020/06/12	1	30.85	1	30.80	31.50	0	11,701	0.00%
2020/06/11	19	32.12	1	32.25	32.05	18	11,810	0.15%
2020/06/10	13	32.73	0	0.00	32.80	13	11,843	0.11%
2020/06/08	2	32.05	0	0.00	32.10	2	12,160	0.02%
2020/06/05	14	32.38	0	0.00	32.55	14	12,335	0.11%
2020/06/04	2	32.05	2	32.20	32.20	0	12,519	0.00%
2020/06/03	0	0.00	12	31.97	31.95	-12	12,684	-0.09%
2020/06/02	2	32.03	1	32.05	31.95	1	12,674	0.01%
2020/06/01	1	32.35	0	0.00	32.35	1	12,701	0.01%
2020/05/29	1	32.70	0	0.00	32.30	1	12,842	0.01%
2020/05/28	0	0.00	5	32.10	32.05	-5	13,010	-0.04%
2020/05/27	8	32.08	2	32.05	32.05	6	13,239	0.05%
2020/05/26	5	32.20	0	0.00	32.10	5	13,584	0.04%
2020/05/25	2	32.40	0	0.00	32.35	2	13,635	0.01%
2020/05/22	11	32.66	44.2	32.63	32.40	-33.2	13,734	-0.24%
2020/05/21	51	33.10	30	33.25	33.30	21	13,906	0.15%
2020/05/20	0	0.00	2	30.85	30.70	-2	13,366	-0.01%
2020/05/19	195	30.05	0	0.00	30.10	195	14,171	1.38%	大買/鉅額交易
2020/05/18	2	29.75	0	0.00	29.75	2	14,846	0.01%
2020/05/15	22	29.70	0	0.00	29.75	22	15,551	0.14%
2020/05/14	4	30.19	5	30.35	30.10	-1	15,703	-0.01%
2020/05/13	3	30.90	0	0.00	31.00	3	15,635	0.02%
2020/05/12	0	0.00	3	30.90	31.35	-3	15,550	-0.02%
2020/05/11	2	30.85	1	30.80	30.80	1	15,487	0.01%
2020/05/08	2	30.70	7	30.82	30.50	-5	15,395	-0.03%
2020/05/07	0	0.00	1	30.75	30.80	-1	15,297	-0.01%
2020/05/06	11	30.46	34	30.82	30.50	-23	15,231	-0.15%
2020/05/05	40	30.15	28	30.26	30.25	12	15,125	0.08%
2020/05/04	2	30.10	1	30.10	30.15	1	15,101	0.01%
2020/04/30	1	30.70	2	30.78	30.60	-1	15,050	-0.01%
2020/04/29	53	30.39	0	0.00	30.50	53	15,013	0.35%
2020/04/28	0	0.00	1	30.35	30.35	-1	14,991	-0.01%
2020/04/27	0	0.00	4	30.04	30.25	-4	15,081	-0.03%
2020/04/24	4	29.41	0	0.00	29.40	4	15,045	0.03%
2020/04/23	5	29.71	0	0.00	29.60	5	15,106	0.03%
2020/04/22	1	29.40	1	29.30	29.50	0	15,092	0.00%
2020/04/21	3	29.73	0	0.00	29.40	3	15,059	0.02%
2020/04/20	1	30.45	6	30.38	30.35	-5	14,935	-0.03%
2020/04/17	6	31.48	1	31.80	30.85	5	14,813	0.03%
2020/04/16	4	31.43	22	31.46	31.40	-18	14,601	-0.12%
2020/04/15	7	30.86	1	31.00	31.20	6	14,441	0.04%
2020/04/14	3	30.27	104	30.71	30.80	-101	14,234	-0.71%	大賣/鉅額交易
2020/04/13	11	29.51	8	29.44	29.35	3	14,016	0.02%
2020/04/10	5	29.11	5	29.15	29.15	0	13,957	0.00%
2020/04/09	3	29.27	100	28.95	29.05	-97	13,866	-0.70%
2020/04/08	0	0.00	7	28.83	29.10	-7	13,659	-0.05%
2020/04/07	1	27.70	8	27.65	27.55	-7	13,336	-0.05%
2020/04/06	0	0.00	2	27.25	27.30	-2	13,221	-0.02%
2020/04/01	5	27.35	2	27.40	27.25	3	13,146	0.02%
2020/03/31	8	27.16	3	27.37	27.15	5	13,076	0.04%
2020/03/30	5	26.10	3	26.82	26.95	2	12,986	0.02%
2020/03/27	2	27.00	2	27.55	26.85	0	12,952	0.00%
2020/03/26	8	26.31	4	26.89	26.85	4	12,801	0.03%
2020/03/25	20	26.90	0	0.00	26.45	20	12,784	0.16%
2020/03/24	3	25.58	4	25.71	25.80	-1	12,601	-0.01%
2020/03/23	4	24.20	1	24.10	24.10	3	12,552	0.02%
2020/03/20	12	25.29	0	0.00	25.10	12	12,500	0.10%
2020/03/19	26	23.51	2	24.00	23.40	24	12,332	0.19%
2020/03/18	17	27.14	4	26.25	26.00	13	11,994	0.11%
2020/03/17	2	26.80	0	0.00	26.80	2	11,782	0.02%
2020/03/16	1	27.80	1	28.05	27.75	0	11,545	0.00%
2020/03/13	11	27.92	4	27.70	28.95	7	11,507	0.06%
2020/03/12	3	29.90	2	29.93	30.05	1	11,085	0.01%
2020/03/11	6	32.22	7	31.66	31.60	-1	10,744	-0.01%
2020/03/10	4	33.15	3	33.05	33.35	1	10,395	0.01%
2020/03/05	0	0.00	3	34.10	34.25	-3	9,839	-0.03%
2020/03/04	2	33.95	5	33.75	33.70	-3	9,695	-0.03%
2020/03/03	0	0.00	2	35.10	34.50	-2	9,468	-0.02%
2020/03/02	1	34.45	2	34.25	34.25	-1	9,098	-0.01%
2020/02/27	2	34.80	5	34.74	34.05	-3	8,789	-0.03%
2020/02/26	1	34.95	7	34.66	34.75	-6	8,378	-0.07%
2020/02/25	3	34.93	2	34.80	34.55	1	8,182	0.01%
2020/02/24	14	35.00	9.6	34.91	35.10	4.4	7,914	0.06%
2020/02/21	9	34.47	29	34.55	34.20	-20	7,428	-0.27%
2020/02/20	28	34.40	13.3	34.31	34.40	14.7	7,200	0.20%
2020/02/19	13	32.53	225	32.59	33.50	-212	6,467	-3.28%	大賣/鉅額交易
2020/02/18	14	31.34	15	31.80	31.60	-1	5,842	-0.02%
2020/02/17	7	30.10	31	30.52	30.50	-24	5,350	-0.45%
2020/02/12	1	29.40	0	0.00	29.45	1	5,428	0.02%
2020/02/11	2	28.70	0	0.00	28.70	2	5,418	0.04%
2020/02/04	1	28.50	1	28.50	28.50	0	5,368	0.00%
2020/02/03	0	0.00	52.1	27.90	28.40	-52.1	5,355	-0.97%
2020/01/31	0	0.00	1	29.10	29.00	-1	5,286	-0.02%
2020/01/30	1	29.35	12	28.71	28.95	-11	5,300	-0.21%
2020/01/20	0	0.00	4	30.53	30.35	-4	5,211	-0.08%
2020/01/17	5	30.70	7	30.43	30.40	-2	5,432	-0.04%
2020/01/16	1	29.95	1	29.85	29.95	0	5,315	0.00%
2020/01/15	0	0.00	3	29.85	29.85	-3	5,260	-0.06%
2020/01/14	2	29.68	4	29.63	29.70	-2	5,180	-0.04%
2020/01/13	0	0.00	4	29.19	29.20	-4	5,078	-0.08%
2020/01/10	0	0.00	2	29.05	29.00	-2	5,041	-0.04%
2020/01/08	0	0.00	0.1	28.20	28.15	-0.1	5,030	0.00%
2020/01/07	1	28.50	9	28.51	28.55	-8	5,001	-0.16%
2020/01/03	4	28.83	0	0.00	28.95	4	4,950	0.08%
2020/01/02	1	29.05	0	0.00	28.95	1	4,932	0.02%
2019/12/27	2	28.98	1	28.95	29.00	1	4,888	0.02%
2019/12/26	2	28.95	0	0.00	29.00	2	4,880	0.04%
2019/12/25	0	0.00	2	28.90	29.00	-2	4,894	-0.04%
2019/12/23	0	0.00	2	29.08	29.10	-2	4,971	-0.04%
2019/12/20	0	0.00	7	29.21	29.00	-7	5,011	-0.14%
2019/12/19	1	29.20	0	0.00	29.20	1	4,929	0.02%
2019/12/18	3.1	29.13	20	29.05	29.20	-16.9	4,875	-0.35%
2019/12/17	1	28.70	0	0.00	28.80	1	4,772	0.02%
2019/12/16	3	28.73	0	0.00	28.75	3	4,736	0.06%
2019/12/13	0	0.00	1	28.65	28.65	-1	4,720	-0.02%
2019/12/12	1	28.70	0	0.00	28.70	1	4,641	0.02%
2019/12/11	0	0.00	1	28.65	28.70	-1	4,646	-0.02%
2019/12/10	15	28.84	3	29.08	28.80	12	4,624	0.26%
2019/12/06	3	28.40	1	28.15	28.45	2	4,445	0.04%
2019/12/05	21	27.95	1	27.95	28.00	20	4,408	0.45%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/12/03	2	27.85	0	0.00	28.00	2	4,371	0.05%
2019/11/27	0	0.00	10	28.40	28.45	-10	4,251	-0.24%
2019/11/26	0	0.00	1	28.50	28.50	-1	4,267	-0.02%
2019/11/19	14	29.85	1	29.40	29.30	13	4,174	0.31%
2019/11/18	3	29.17	1	29.30	29.30	2	4,043	0.05%
2019/11/15	2	28.60	0	0.00	28.60	2	3,849	0.05%
2019/11/14	5	28.64	7	28.47	28.70	-2	3,743	-0.05%
2019/11/13	6	28.86	18	28.76	28.90	-12	3,464	-0.35%
2019/11/12	2	28.20	1	28.05	28.50	1	3,212	0.03%
2019/11/11	2	27.78	1	27.95	27.75	1	2,970	0.03%
2019/11/08	9	27.52	3	27.55	27.50	6	2,837	0.21%
2019/11/07	200	27.00	1	27.00	26.90	199	2,700	7.37%	大買/鉅額交易
2019/11/05	0	0.00	4	27.00	26.95	-4	2,653	-0.15%
2019/11/01	10	26.70	3	26.70	26.75	7	2,631	0.27%
2019/10/30	0	0.00	1	26.90	26.80	-1	2,644	-0.04%
2019/10/29	2	26.70	0	0.00	26.60	2	2,615	0.08%
2019/10/28	0	0.00	16	26.95	26.90	-16	2,532	-0.63%
2019/10/25	15	27.07	6	26.75	27.10	9	2,462	0.37%
2019/10/24	0	0.00	11	25.95	26.00	-11	2,207	-0.50%
2019/10/22	1	25.75	1	25.90	25.75	0	2,188	0.00%
2019/10/21	0	0.00	2	25.78	25.75	-2	2,177	-0.09%
2019/10/18	11	25.45	0	0.00	25.45	11	2,161	0.51%
2019/10/17	4	25.49	0	0.00	25.50	4	2,137	0.19%
2019/10/16	4	25.59	0	0.00	25.70	4	2,100	0.19%
2019/10/08	0.7	26.15	0	0.00	26.10	0.7	2,040	0.03%
2019/10/03	11	25.69	0.3	26.05	25.95	10.7	2,061	0.52%
2019/10/02	0	0.00	2	26.00	26.00	-2	2,027	-0.10%
2019/10/01	0	0.00	1	25.95	26.10	-1	2,010	-0.05%
2019/09/27	2	26.30	0	0.00	26.15	2	1,979	0.10%
2019/09/26	2	26.38	0	0.00	26.25	2	1,941	0.10%
2019/09/25	14	25.99	0	0.00	26.00	14	1,854	0.75%
2019/09/24	6	26.30	0	0.00	26.45	6	1,789	0.34%
2019/09/23	5	26.35	0	0.00	26.40	5	1,772	0.28%
2019/09/20	1	26.20	0	0.00	26.15	1	1,772	0.06%
2019/09/16	3	26.13	0	0.00	26.30	3	1,740	0.17%
2019/09/12	2	26.40	0	0.00	26.50	2	1,713	0.12%
2019/09/11	1	26.50	0	0.00	26.50	1	1,693	0.06%
2019/09/10	3	26.63	0	0.00	26.60	3	1,677	0.18%
2019/09/04	0	0.00	5	27.60	27.60	-5	1,643	-0.30%
2019/08/30	0	0.00	2	27.45	27.60	-2	1,658	-0.12%
2019/08/28	4	26.51	3	26.33	26.65	1	1,599	0.06%
2019/08/27	6	31.62	0	0.00	31.55	6	1,530	0.39%
2019/08/26	4	31.56	0	0.00	31.55	4	1,459	0.27%
2019/08/23	0	0.00	5	31.75	31.80	-5	1,450	-0.34%
2019/08/22	2	31.73	0	0.00	31.75	2	1,449	0.14%
2019/08/21	1	31.90	0	0.00	31.90	1	1,443	0.07%
2019/08/20	0	0.00	10	31.85	31.85	-10	1,423	-0.70%
2019/08/16	0	0.00	2	31.50	31.45	-2	1,421	-0.14%
2019/08/14	1	31.70	0	0.00	31.65	1	1,404	0.07%
2019/08/13	0	0.00	2	31.35	31.40	-2	1,394	-0.14%
2019/08/12	5	31.40	0	0.00	31.50	5	1,386	0.36%
2019/08/05	2	31.53	3	31.50	31.20	-1	1,450	-0.07%
2019/08/01	0	0.00	2	32.25	32.20	-2	1,492	-0.13%
2019/07/30	0	0.00	4	32.40	32.35	-4	1,494	-0.27%
2019/07/25	1	32.00	0	0.00	32.05	1	1,489	0.07%
2019/07/24	4	31.91	0	0.00	31.85	4	1,488	0.27%
2019/07/18	1	32.10	0	0.00	32.05	1	1,486	0.07%
2019/07/17	1	32.20	0	0.00	32.15	1	1,489	0.07%
2019/07/16	1	32.30	0	0.00	32.40	1	1,479	0.07%
2019/07/15	1	32.30	0	0.00	32.45	1	1,471	0.07%
2019/07/12	1	31.85	0	0.00	32.15	1	1,465	0.07%
2019/07/10	2	31.75	0	0.00	31.80	2	1,440	0.14%
2019/07/09	2	31.48	0	0.00	31.35	2	1,427	0.14%
2019/07/04	1	31.30	0	0.00	31.30	1	1,478	0.07%
2019/07/02	2	31.20	0	0.00	31.20	2	1,538	0.13%
2019/07/01	1	31.20	0	0.00	31.35	1	1,550	0.06%
2019/06/26	1	30.70	0	0.00	30.70	1	1,564	0.06%
2019/06/25	3	30.85	0	0.00	30.95	3	1,562	0.19%
2019/06/21	0	0.00	1	30.20	30.30	-1	1,551	-0.06%
2019/06/14	0	0.00	199	29.60	29.50	-199	1,590	-12.51%	大賣/鉅額交易
2019/06/12	1	29.60	0	0.00	29.55	1	1,794	0.06%
2019/06/11	5	29.98	44	30.11	29.75	-39	1,813	-2.15%
2019/06/10	0	0.00	3	29.45	29.45	-3	1,809	-0.17%
2019/05/31	1	29.10	24	29.40	29.40	-23	2,016	-1.14%
2019/05/30	0	0.00	234	29.01	29.10	-234	2,087	-11.21%	大賣/鉅額交易
2019/05/24	10	29.20	0	0.00	29.20	10	2,357	0.42%
2019/05/17	0	0.00	0.4	29.60	29.60	-0.4	2,376	-0.02%
2019/05/15	0	0.00	201	30.00	30.00	-201	2,391	-8.40%	大賣/鉅額交易
2019/05/14	0	0.00	300	29.44	29.65	-300	2,385	-12.57%	大賣/鉅額交易
2019/05/13	2	29.58	0	0.00	29.35	2	2,394	0.08%
2019/05/10	2	30.15	0	0.00	30.10	2	2,400	0.08%
2019/05/09	0	0.00	1	31.50	31.50	-1	2,317	-0.04%
2019/05/06	1	32.00	0	0.00	31.90	1	2,359	0.04%
2019/04/30	0	0.00	37	31.95	32.00	-37	2,312	-1.60%
2019/04/29	0	0.00	3	32.07	31.95	-3	2,323	-0.13%
2019/04/26	2	31.70	0	0.00	31.70	2	2,307	0.09%
2019/04/23	0	0.00	0.3	31.50	31.65	-0.3	2,340	-0.01%
2019/04/22	0	0.00	2	31.35	31.45	-2	2,363	-0.08%
2019/04/19	35	31.30	0	0.00	31.35	35	2,373	1.47%
2019/04/18	3	31.35	0	0.00	31.25	3	2,379	0.13%
2019/04/15	0	0.00	1	31.65	31.60	-1	2,356	-0.04%
2019/04/08	0	0.00	1	32.50	32.50	-1	2,306	-0.04%
2019/04/01	1	31.55	0	0.00	31.65	1	2,436	0.04%
2019/03/25	0	0.00	1	31.30	31.40	-1	2,688	-0.04%
2019/03/21	1	31.55	0	0.00	31.50	1	2,683	0.04%
2019/03/20	0	0.00	2	31.43	31.50	-2	2,664	-0.08%
2019/03/19	0	0.00	96	31.40	31.50	-96	2,648	-3.63%
2019/03/15	1	31.00	0	0.00	31.05	1	2,591	0.04%
2019/03/13	0	0.00	41.7	31.00	30.85	-41.7	2,370	-1.76%
2019/03/11	0	0.00	63	31.25	31.05	-63	2,288	-2.75%
2019/03/08	0	0.00	100	31.04	31.15	-100	2,259	-4.43%
2019/03/07	3	31.23	5	31.29	31.05	-2	2,233	-0.09%
2019/03/06	2	31.85	2	31.90	31.80	0	2,191	0.00%
2019/03/05	1	31.75	2	31.90	32.05	-1	2,155	-0.05%
2019/03/04	0	0.00	502.6	31.36	31.90	-502.6	2,056	-24.44%	大賣/鉅額交易
2019/02/27	4	29.96	0	0.00	29.90	4	1,847	0.22%
2019/02/26	0	0.00	102	28.70	29.15	-102	1,743	-5.85%	大賣/鉅額交易
2019/02/25	0	0.00	76	28.65	28.60	-76	1,706	-4.45%
2019/02/22	0	0.00	22	28.65	28.60	-22	1,705	-1.29%
2019/02/20	0	0.00	100	28.65	28.60	-100	1,673	-5.98%
2019/02/15	0	0.00	170	28.40	28.25	-170	1,650	-10.30%	大賣/鉅額交易
2019/02/14	0	0.00	31	28.45	28.30	-31	1,639	-1.89%
2019/02/11	2	28.30	40	28.20	28.35	-38	1,577	-2.41%
2019/01/30	0	0.00	20	27.70	27.55	-20	1,528	-1.31%
2019/01/24	0	0.00	0.4	26.80	26.90	-0.4	1,478	-0.03%
2019/01/22	0	0.00	3	26.55	26.65	-3	1,474	-0.20%
2019/01/18	0	0.00	1	26.95	27.00	-1	1,468	-0.07%
2019/01/16	0	0.00	1	26.45	26.40	-1	1,457	-0.07%
2019/01/09	0	0.00	1	25.30	25.30	-1	1,488	-0.07%
2019/01/03	0	0.00	1	24.45	24.35	-1	1,560	-0.06%
2019/01/02	1	24.25	1	24.95	24.35	0	1,568	0.00%
2018/12/27	0	0.00	1	24.65	24.55	-1	1,593	-0.06%
2018/12/25	200	23.70	0	0.00	23.40	200	1,630	12.27%	大買/鉅額交易
2018/12/24	2	24.15	0	0.00	24.05	2	1,552	0.13%
2018/12/22	0	0.00	2	24.73	24.70	-2	1,474	-0.14%
2018/12/21	2	23.85	0	0.00	23.85	2	1,450	0.14%
2018/12/20	3	25.15	0	0.00	24.90	3	1,287	0.23%
2018/12/19	1	25.55	0.9	25.65	25.55	0.1	1,245	0.01%
2018/12/17	1	26.10	0	0.00	26.00	1	1,190	0.08%
2018/12/14	1	26.75	0	0.00	26.75	1	1,175	0.09%
2018/12/13	0	27.40	0	0.00	27.30	0	1,167	0.00%
2018/12/07	20	27.25	0	0.00	27.45	20	1,199	1.67%
2018/12/04	0	0.00	0	28.30	28.25	0	1,284	0.00%
2018/11/28	1	28.00	41	27.90	28.00	-40	1,509	-2.65%
2018/11/26	0	0.00	1	27.55	27.35	-1	1,599	-0.06%
2018/11/22	1	27.15	0	0.00	27.35	1	1,669	0.06%
2018/11/19	0.6	27.40	0	0.00	27.40	0.6	1,739	0.04%
2018/11/16	0.1	27.30	0	0.00	27.35	0.1	1,751	0.01%
2018/11/14	0	0.00	5	27.45	27.45	-5	1,766	-0.28%
2018/10/25	1	24.70	3	24.68	24.70	-2	1,765	-0.11%
2018/10/15	40	26.15	0	0.00	26.35	40	1,690	2.37%
2018/10/11	1	25.65	0	0.00	25.75	1	1,734	0.06%
2018/10/09	0	0.00	2	26.70	26.85	-2	1,676	-0.12%
2018/10/05	36	26.30	0	0.00	26.30	36	1,648	2.18%
2018/10/04	2	26.45	0	0.00	26.65	2	1,621	0.12%
2018/10/03	6.7	27.22	2	27.44	26.90	4.7	1,594	0.29%
2018/10/01	0	0.00	2	28.25	28.25	-2	1,499	-0.13%
2018/09/26	0	0.00	0.2	28.50	28.50	-0.2	1,480	-0.02%
2018/09/14	0	0.00	18	28.27	28.35	-18	1,502	-1.20%
2018/09/13	8	27.98	0	0.00	28.25	8	1,507	0.53%
2018/09/12	0	0.00	10	28.20	28.25	-10	1,498	-0.67%
2018/09/10	0	0.00	10	28.80	28.65	-10	1,465	-0.68%
2018/09/06	2	29.95	0	0.00	29.85	2	1,415	0.14%
2018/08/30	5	35.25	0	0.00	35.25	5	1,170	0.43%
2018/08/29	15	35.10	3	35.20	35.30	12	1,166	1.03%
2018/08/27	2	34.85	2	34.70	34.80	0	1,137	0.00%
2018/07/25	3	33.95	0	0.00	34.05	3	1,210	0.25%
2018/07/17	0	0.00	0.2	32.90	33.10	-0.2	1,178	-0.02%
2018/07/16	0	0.00	1	33.20	32.95	-1	1,174	-0.09%
2018/06/20	4	32.70	0	0.00	32.90	4	1,388	0.29%
2018/06/19	0	0.00	0	32.70	32.85	0	1,385	0.00%
2018/06/12	0	0.00	0.1	32.90	32.95	-0.1	1,524	-0.01%
2018/06/04	0	0.00	10	33.15	33.20	-10	1,500	-0.67%
2018/06/01	2	32.85	0	0.00	32.75	2	1,479	0.14%
2018/05/28	0	0.00	20	33.20	33.05	-20	1,481	-1.35%
2018/05/23	0	0.00	0.3	32.65	32.75	-0.3	1,473	-0.02%
2018/05/16	1	32.55	0	0.00	32.50	1	1,529	0.07%
2018/05/03	1	31.80	0	0.00	31.85	1	1,640	0.06%
2018/04/26	2	31.95	0	0.00	31.80	2	1,703	0.12%
2018/04/25	2	32.00	0	0.00	32.10	2	1,766	0.11%
2018/04/24	2	32.60	0	0.00	32.55	2	1,786	0.11%
2018/04/23	2	33.30	0	0.00	33.40	2	1,805	0.11%
2018/04/17	3	33.37	0	0.00	33.50	3	1,885	0.16%
2018/04/12	1	33.30	0	0.00	33.40	1	2,019	0.05%
2018/04/11	2	33.60	0	0.00	33.30	2	2,009	0.10%
2018/04/10	2	33.60	0	0.00	33.75	2	1,996	0.10%
2018/03/31	2	33.80	0	0.00	34.20	2	2,025	0.10%
2018/03/30	2	33.80	0	0.00	33.90	2	2,027	0.10%
2018/03/23	0	0.00	0.5	31.70	31.70	-0.5	1,930	-0.03%
2018/03/16	0	0.00	0.1	33.65	33.80	-0.1	2,363	0.00%
2018/03/12	0	0.00	1	33.20	33.30	-1	2,246	-0.04%
2018/03/06	0	0.00	1.3	32.05	32.10	-1.3	2,370	-0.05%
2018/02/06	0	0.00	1	30.50	30.50	-1	2,617	-0.04%
2018/01/26	0	0.00	0.9	33.75	33.80	-0.9	2,610	-0.03%
2018/01/19	1	34.65	0	0.00	34.35	1	2,624	0.04%
2018/01/12	3	33.95	0	0.00	34.10	3	2,656	0.11%
2018/01/08	0	0.00	0.2	35.40	35.55	-0.2	2,654	-0.01%