神達 (3706)-兆豐-城中券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
74.6
漲跌
▼1.2
漲幅
-1.58%
成交量
66,026張
產業
上市電腦週邊類股
891人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

神達 (3706)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	29	75.39	53	75.69	74.60	-24	78,785	-0.03%
2024/12/16	45	75.94	47	77.65	75.80	-2	77,806	0.00%
2024/12/13	35	80.43	47	80.12	77.70	-12	76,067	-0.02%
2024/12/12	40	83.13	54.6	83.04	83.50	-14.6	74,249	-0.02%
2024/12/11	19	81.78	22	82.17	81.60	-3	72,572	0.00%
2024/12/10	88.1	84.07	67	85.31	81.80	21.1	71,339	0.03%
2024/12/09	17	86.84	49	88.37	86.00	-32	68,333	-0.05%
2024/12/06	114	90.29	80.1	90.71	87.00	33.9	66,830	0.05%	大買/
2024/12/05	30.1	88.06	43	88.43	88.40	-13	63,661	-0.02%
2024/12/04	53.1	87.89	42	87.82	86.20	11.1	61,851	0.02%
2024/12/03	90	86.21	113.6	86.26	87.50	-23.6	59,271	-0.04%	大賣/
2024/12/02	29	82.87	34	82.86	82.50	-5	56,401	-0.01%
2024/11/29	89.6	85.70	77	85.12	84.00	12.6	54,691	0.02%
2024/11/28	64	81.50	66	82.00	83.20	-2	49,837	0.00%
2024/11/27	56	85.23	115.4	84.64	83.80	-59.4	46,210	-0.13%	大賣/
2024/11/26	13	83.98	4	85.18	83.30	9	43,714	0.02%
2024/11/25	49	84.20	39.2	84.65	85.40	9.8	41,933	0.02%
2024/11/22	146	84.82	148	84.21	83.00	-2	39,339	-0.01%	大買/大賣/
2024/11/21	170	76.74	246	75.98	79.90	-76	35,864	-0.21%	大買/大賣/
2024/11/20	102	73.18	75.5	73.82	72.70	26.5	32,595	0.08%	大買/
2024/11/19	93.5	69.53	117.1	70.02	73.20	-23.6	28,643	-0.08%	大賣/
2024/11/18	58	68.33	56.3	68.55	66.60	1.7	25,624	0.01%
2024/11/15	119.2	70.65	104	70.39	68.40	15.2	23,412	0.06%	大買/大賣/
2024/11/14	143	66.12	386.8	64.92	69.80	-243.8	20,050	-1.22%	大買/大賣/鉅額交易
2024/11/13	162.4	64.80	588	64.87	63.50	-425.6	16,355	-2.60%	大買/大賣/鉅額交易
2024/11/12	367	60.99	492	61.65	63.60	-125	12,842	-0.97%	大買/大賣/鉅額交易
2024/11/11	13	59.40	114.2	59.40	59.40	-101.2	7,238	-1.40%	大賣/鉅額交易
2024/11/08	299	52.61	378	52.69	54.00	-79	6,832	-1.16%	大買/大賣/
2024/11/07	253	48.59	253.2	48.42	49.15	-0.2	5,378	0.00%	大買/大賣/
2024/11/06	5.1	47.26	1	47.50	47.15	4.1	5,058	0.08%
2024/11/05	6	47.46	28	47.30	47.40	-22	5,002	-0.44%
2024/11/04	17	46.09	5	46.22	46.10	12	5,002	0.24%
2024/11/01	23	45.88	1	46.35	46.35	22	5,183	0.42%
2024/10/30	48	45.99	4	46.60	45.70	44	5,219	0.84%
2024/10/29	50	45.89	1	46.05	45.95	49	5,281	0.93%
2024/10/28	131	46.29	2	46.25	46.50	129	5,298	2.43%	大買/鉅額交易
2024/10/24	110	46.38	2	46.23	46.00	108	5,469	1.97%	大買/鉅額交易
2024/10/23	40	46.70	3	46.75	46.70	37	5,569	0.66%
2024/10/22	0	0.00	3	47.20	47.00	-3	5,628	-0.05%
2024/10/18	14	46.63	1	46.95	46.75	13	5,996	0.22%
2024/10/17	2	47.05	16	47.20	47.10	-14	6,054	-0.23%
2024/10/16	136	47.13	53	47.08	47.10	83	6,199	1.34%	大買/
2024/10/15	117	46.87	112	47.10	46.80	5	6,500	0.08%	大買/大賣/
2024/10/14	22	46.17	0	0.00	46.75	22	6,660	0.33%
2024/10/11	45	46.24	10	46.68	46.35	35	7,051	0.50%
2024/10/09	266	45.95	28	45.94	45.70	238	7,775	3.06%	大買/鉅額交易
2024/10/08	1	45.90	0	0.00	45.70	1	7,679	0.01%
2024/10/07	0	0.00	0.1	45.60	45.75	-0.1	7,837	0.00%
2024/10/01	28	44.94	16	45.16	45.30	12	8,043	0.15%
2024/09/30	8	45.12	0	0.00	45.00	8	8,050	0.10%
2024/09/26	10	46.20	10	45.45	45.45	0	8,125	0.00%
2024/09/25	0	0.00	1	46.15	45.90	-1	8,102	-0.01%
2024/09/24	41	45.38	40	45.58	45.45	1	8,060	0.01%
2024/09/23	40	45.55	40	45.55	45.30	0	8,078	0.00%
2024/09/20	16	45.97	15	46.15	45.40	1	8,102	0.01%
2024/09/19	0	0.00	1.1	45.49	45.75	-1.1	8,127	-0.01%
2024/09/18	6	45.53	5	46.15	45.10	1	8,220	0.01%
2024/09/16	5	45.95	20	46.08	46.10	-15	8,190	-0.18%
2024/09/13	6	45.61	7	45.98	45.90	-1	8,231	-0.01%
2024/09/12	0	0.00	6.3	45.08	45.15	-6.3	8,250	-0.08%
2024/09/11	6	43.47	5	44.20	43.45	1	8,199	0.01%
2024/09/10	5.1	42.85	7	43.63	43.10	-1.9	8,240	-0.02%
2024/09/09	3.1	41.58	1	41.55	42.75	2.1	8,231	0.03%
2024/09/06	1	42.55	1	42.60	42.65	0	8,293	0.00%
2024/09/05	1	42.35	1	42.85	42.15	0	8,398	0.00%
2024/09/04	13.3	42.16	0	0.00	41.85	13.3	8,527	0.16%
2024/09/03	0	0.00	0.1	45.10	44.75	-0.1	8,556	0.00%
2024/09/02	0	0.00	1	44.85	44.70	-1	8,657	-0.01%
2024/08/29	1	44.35	2	44.75	44.85	-1	8,972	-0.01%
2024/08/28	2	44.75	0.5	44.60	44.75	1.5	9,155	0.02%
2024/08/27	1	44.65	0	0.00	44.95	1	9,260	0.01%
2024/08/26	0	0.00	16	45.06	44.95	-16	9,465	-0.17%
2024/08/23	1	43.25	5	43.40	44.20	-4	9,715	-0.04%
2024/08/22	6	43.83	2	43.78	43.85	4	9,859	0.04%
2024/08/21	10	43.86	0.1	44.05	43.90	9.9	10,206	0.10%
2024/08/20	2	44.10	0	0.00	44.10	2	10,642	0.02%
2024/08/16	0	0.00	1	44.20	44.20	-1	12,350	-0.01%
2024/08/14	5	44.35	0	0.00	44.10	5	13,664	0.04%
2024/08/13	2	42.95	0.2	43.05	43.25	1.8	14,066	0.01%
2024/08/12	1	41.70	23	42.04	43.00	-22	14,251	-0.15%
2024/08/09	2	40.95	1	41.15	40.60	1	14,713	0.01%
2024/08/08	0	0.00	0.1	40.35	40.05	-0.1	15,293	0.00%
2024/08/07	2	41.05	5	40.02	41.15	-3	15,433	-0.02%
2024/08/06	28	38.10	27	37.19	38.45	1	15,832	0.01%
2024/08/05	10.4	39.27	35	38.70	38.70	-24.6	15,769	-0.16%
2024/08/02	10	43.33	0	0.00	42.95	10	15,699	0.06%
2024/08/01	0	0.00	7.1	43.49	44.30	-7.1	15,804	-0.04%
2024/07/31	14	42.55	0	0.00	42.25	14	15,885	0.09%
2024/07/30	8.1	41.52	2	41.55	42.55	6.1	16,010	0.04%
2024/07/29	19	42.67	1	43.90	42.30	18	16,028	0.11%
2024/07/26	26.1	43.50	1	43.50	43.75	25.1	16,004	0.16%
2024/07/23	5	44.86	2	45.80	44.80	3	16,029	0.02%
2024/07/22	27	45.14	32	44.16	45.00	-5	16,326	-0.03%
2024/07/19	32	46.51	3	46.50	45.90	29	16,197	0.18%
2024/07/18	13.1	47.04	6	46.91	47.00	7.1	16,145	0.04%
2024/07/17	17	48.08	5	48.06	48.00	12	16,096	0.07%
2024/07/16	4	48.30	16.1	48.50	48.25	-12.1	16,105	-0.08%
2024/07/15	25	47.82	6	48.05	47.35	19	15,906	0.12%
2024/07/12	30	49.07	20.5	48.87	48.25	9.5	15,763	0.06%
2024/07/11	24	49.02	20	48.82	48.85	4	15,484	0.03%
2024/07/10	0.1	46.60	34	47.02	46.60	-33.9	15,038	-0.23%
2024/07/09	1	46.05	18	46.37	46.10	-17	15,050	-0.11%
2024/07/08	2	45.45	10	45.60	45.40	-8	14,960	-0.05%
2024/07/05	21	45.85	28	45.57	45.90	-7	15,109	-0.05%
2024/07/04	0	0.00	4	44.71	44.60	-4	15,087	-0.03%
2024/07/03	5	44.75	0	0.00	44.50	5	15,199	0.03%
2024/07/02	1.1	43.97	0	0.00	44.70	1.1	15,433	0.01%
2024/06/28	5	44.54	2	44.43	44.30	3	16,023	0.02%
2024/06/27	12.1	44.02	1	43.95	43.90	11.1	16,419	0.07%
2024/06/26	5	44.40	0	0.00	44.35	5	16,877	0.03%
2024/06/25	16	44.27	1	44.00	44.80	15	17,982	0.08%
2024/06/24	74.2	45.32	5	45.70	44.75	69.2	19,475	0.36%
2024/06/21	4	46.01	0	0.00	46.15	4	19,884	0.02%
2024/06/20	5	46.48	3	46.68	46.45	2	20,564	0.01%
2024/06/19	5.1	46.47	8	46.66	46.25	-2.9	22,953	-0.01%
2024/06/18	6.1	45.65	0	0.00	45.70	6.1	25,902	0.02%
2024/06/14	8	45.59	4	45.64	45.95	4	29,522	0.01%
2024/06/13	7	45.52	2.2	45.51	45.45	4.9	29,641	0.02%
2024/06/12	43	45.28	30	45.15	45.15	13	29,801	0.04%
2024/06/11	20	45.48	1	46.30	45.10	19	30,032	0.06%
2024/06/07	17.1	45.89	0	0.00	45.70	17.1	30,461	0.06%
2024/06/06	25	46.23	1.2	46.46	46.60	23.8	30,717	0.08%
2024/06/05	26	47.22	1	46.70	46.65	25	30,788	0.08%
2024/06/04	18	48.19	21	47.92	47.75	-3	30,772	-0.01%
2024/06/03	12	48.07	8	48.15	48.20	4	30,722	0.01%
2024/05/30	26	48.03	16	47.69	47.60	10	30,611	0.03%
2024/05/29	40	48.61	32	48.98	49.00	8	30,586	0.03%
2024/05/28	25	48.21	29	48.41	48.35	-4	30,460	-0.01%
2024/05/27	13	48.96	28.2	49.17	48.40	-15.2	30,404	-0.05%
2024/05/24	25.2	48.34	1.3	48.38	48.35	23.9	30,334	0.08%
2024/05/23	12	49.15	21.4	48.77	48.00	-9.4	30,104	-0.03%
2024/05/22	5.2	48.95	18	48.86	49.50	-12.9	29,750	-0.04%
2024/05/21	2.2	47.41	15.5	46.62	47.95	-13.3	29,279	-0.05%
2024/05/20	127.4	45.44	178.2	45.44	45.80	-50.8	28,708	-0.18%	大買/大賣/
2024/05/17	10	46.00	9	45.77	45.90	1	28,138	0.00%
2024/05/16	10	47.28	16.1	47.12	46.80	-6.1	27,886	-0.02%
2024/05/15	22.1	47.45	22.6	47.47	47.40	-0.5	27,835	0.00%
2024/05/14	8	46.13	5	46.69	48.00	3	27,668	0.01%
2024/05/13	19.3	44.80	15	44.75	44.85	4.3	27,147	0.02%
2024/05/10	18.1	44.37	15.3	44.55	44.10	2.8	27,071	0.01%
2024/05/08	0	0.00	1	42.95	42.95	-1	26,814	0.00%
2024/05/07	14.1	42.65	3	42.63	43.00	11.1	26,976	0.04%
2024/05/06	1	43.30	14	43.54	43.20	-13	26,908	-0.05%
2024/05/03	11	44.05	1	45.00	43.75	10	26,916	0.04%
2024/05/02	5	44.71	0.2	45.00	44.60	4.8	27,037	0.02%
2024/04/30	1	45.85	0.1	45.55	45.40	0.9	27,395	0.00%
2024/04/29	16	46.03	4	45.79	45.90	12	27,857	0.04%
2024/04/26	17.5	45.87	2	46.00	45.70	15.5	28,831	0.05%
2024/04/25	1	43.90	0	0.00	44.05	1	28,993	0.00%
2024/04/24	1	44.05	0	0.00	44.60	1	29,086	0.00%
2024/04/23	1	42.70	0	0.00	42.80	1	29,074	0.00%
2024/04/22	39	42.95	3	42.92	42.20	36	29,228	0.12%
2024/04/19	10	44.33	12	44.26	43.70	-2	29,229	-0.01%
2024/04/18	3	44.55	3	44.70	44.70	0	29,358	0.00%
2024/04/17	25.6	45.21	11	45.00	45.00	14.6	29,809	0.05%
2024/04/16	4.2	45.44	2	44.55	44.55	2.2	30,455	0.01%
2024/04/15	19.2	47.29	15.2	47.13	46.85	4	30,218	0.01%
2024/04/12	0.2	49.06	6	48.68	48.60	-5.8	30,070	-0.02%
2024/04/11	7.1	48.84	4	48.71	48.85	3.1	30,088	0.01%
2024/04/10	4	49.93	2	50.35	49.55	2	30,183	0.01%
2024/04/09	5	49.99	2	50.50	50.00	3	30,203	0.01%
2024/04/08	14	50.01	1	50.00	50.20	13	30,454	0.04%
2024/04/03	8	50.15	13	49.54	50.00	-5	30,964	-0.02%
2024/04/02	35	50.64	1.4	50.41	50.10	33.6	32,738	0.10%
2024/04/01	7.1	51.35	2.4	51.26	51.10	4.7	32,628	0.01%
2024/03/29	87	51.34	82.6	51.33	51.50	4.4	32,317	0.01%
2024/03/28	62.5	53.75	25	52.77	52.20	37.5	31,969	0.12%
2024/03/27	43	55.57	41.1	56.08	56.70	1.9	30,939	0.01%
2024/03/26	33	52.92	34	53.29	53.20	-1	29,545	0.00%
2024/03/25	9.5	54.35	5	54.60	54.00	4.5	29,445	0.02%
2024/03/22	45.3	55.94	31.7	56.34	54.00	13.6	28,813	0.05%
2024/03/21	38.5	55.78	239.5	55.70	57.90	-201	26,387	-0.76%	大賣/鉅額交易
2024/03/20	382.4	53.45	296.8	53.29	53.60	85.6	23,391	0.37%	大買/大賣/
2024/03/19	32.4	48.35	83.5	48.52	48.80	-51.1	21,293	-0.24%
2024/03/18	20	45.55	21	45.88	46.50	-1	20,908	0.00%
2024/03/15	11	45.07	14	45.36	45.60	-3	20,820	-0.01%
2024/03/14	25	45.53	17	45.91	45.55	8	20,658	0.04%
2024/03/13	35.1	45.74	33	45.86	45.65	2.1	20,533	0.01%
2024/03/12	13.1	44.95	13	45.01	45.30	0.1	20,128	0.00%
2024/03/11	5.1	43.95	1	43.80	43.70	4.1	19,919	0.02%
2024/03/08	7.2	42.45	2	42.35	42.50	5.2	19,835	0.03%
2024/03/07	2.1	42.88	0	0.00	42.70	2.1	20,023	0.01%
2024/03/06	5	43.21	8	43.04	43.30	-3	20,391	-0.01%
2024/03/05	6	43.35	22	43.36	43.55	-16	20,432	-0.08%
2024/03/04	3	43.58	9	43.63	43.20	-6	20,436	-0.03%
2024/03/01	7	43.07	3	42.92	43.05	4	20,313	0.02%
2024/02/29	2	42.15	0	0.00	42.30	2	20,308	0.01%
2024/02/27	22	41.81	3	42.30	41.60	19	20,415	0.09%
2024/02/26	7.1	42.99	14	43.61	42.95	-6.9	20,354	-0.03%
2024/02/23	12	44.81	13	44.89	43.60	-1	20,439	0.00%
2024/02/22	8	45.39	17	45.40	44.45	-9	20,545	-0.04%
2024/02/21	7	44.11	11	44.30	43.75	-4	20,177	-0.02%
2024/02/20	13	43.73	0	0.00	43.75	13	20,306	0.06%
2024/02/19	17	44.32	7	44.59	44.15	10	20,252	0.05%
2024/02/16	5	45.51	12	45.78	45.60	-7	20,286	-0.03%
2024/02/15	6.3	44.77	4	44.81	45.10	2.3	20,101	0.01%
2024/02/05	9	45.16	1	44.80	44.80	8	19,880	0.04%
2024/02/02	1	45.30	5	45.28	45.10	-4	19,884	-0.02%
2024/02/01	10	44.58	1	44.65	44.65	9	19,825	0.05%
2024/01/31	1	45.05	1	45.30	45.00	0	19,888	0.00%
2024/01/30	1	46.45	14.4	45.62	46.40	-13.4	19,712	-0.07%
2024/01/29	6	45.21	1	45.40	45.30	5	19,491	0.03%
2024/01/26	16	44.67	2	44.58	44.50	14	19,452	0.07%
2024/01/25	6	45.46	0	0.00	45.40	6	19,385	0.03%
2024/01/24	12	46.54	3.4	47.00	46.10	8.6	19,145	0.05%
2024/01/23	8	45.77	9	46.18	46.40	-1	18,790	-0.01%
2024/01/22	12	46.68	40	46.44	46.40	-28	18,283	-0.15%
2024/01/19	6	44.28	7.8	44.55	44.85	-1.8	17,193	-0.01%
2024/01/18	11.1	42.80	11	43.03	43.35	0.1	16,714	0.00%
2024/01/17	9	43.84	10	43.94	43.25	-1	16,663	-0.01%
2024/01/16	8	43.54	8	44.01	43.60	0	16,614	0.00%
2024/01/15	0	0.00	5	44.02	43.95	-5	16,467	-0.03%
2024/01/12	7.1	43.87	15	43.91	43.55	-7.9	16,410	-0.05%
2024/01/11	7.2	43.87	14	44.15	44.55	-6.8	16,224	-0.04%
2024/01/10	14.1	43.43	148	43.27	43.65	-133.9	15,998	-0.84%	大賣/鉅額交易
2024/01/09	2.1	42.21	3	42.40	41.95	-0.9	15,344	-0.01%
2024/01/08	0	0.00	4	42.40	42.15	-4	15,597	-0.03%
2024/01/05	0.1	42.00	0	0.00	42.25	0.1	16,105	0.00%
2024/01/04	103.8	42.84	0	0.00	42.10	103.8	16,376	0.63%	大買/鉅額交易
2024/01/03	66	43.11	15	43.29	43.30	51	16,329	0.31%
2024/01/02	11.2	43.64	3	43.80	43.20	8.2	16,273	0.05%
2023/12/29	15.8	44.54	17	44.82	44.55	-1.2	15,997	-0.01%
2023/12/28	43.2	44.59	76	44.87	45.00	-32.8	15,338	-0.21%
2023/12/27	2	42.45	3	42.38	42.55	-1	13,513	-0.01%
2023/12/26	1	41.60	20	41.85	42.10	-19	13,726	-0.14%
2023/12/25	20	41.75	16	41.94	41.55	4	13,929	0.03%
2023/12/22	17	41.39	0	0.00	41.60	17	13,969	0.12%
2023/12/21	3	41.38	2	41.55	41.50	1	14,021	0.01%
2023/12/20	10	41.00	45.2	41.64	41.65	-35.2	14,239	-0.25%
2023/12/19	7	39.56	0	0.00	39.50	7	14,259	0.05%
2023/12/18	8	39.98	2	40.25	40.30	6	14,458	0.04%
2023/12/15	17	40.31	2	40.28	40.25	15	15,181	0.10%
2023/12/14	14	40.94	4	40.86	40.70	10	15,435	0.06%
2023/12/13	33	41.54	24	42.30	41.20	9	15,245	0.06%
2023/12/12	1	40.95	3	41.12	40.90	-2	14,422	-0.01%
2023/12/11	0	0.00	6	41.33	41.15	-6	14,501	-0.04%
2023/12/08	5	41.33	47.3	41.69	40.95	-42.3	14,553	-0.29%
2023/12/07	5	41.46	7	41.52	41.15	-2	14,461	-0.01%
2023/12/06	0	0.00	2	41.40	41.15	-2	14,542	-0.01%
2023/12/05	8	40.79	7	40.96	40.75	1	14,492	0.01%
2023/12/04	29	41.39	8	41.18	41.25	21	14,429	0.15%
2023/12/01	42.3	41.38	36	41.49	41.40	6.3	14,215	0.04%
2023/11/30	0	0.00	16	39.93	40.20	-16	13,802	-0.12%
2023/11/27	3	39.17	6	38.85	38.25	-3	14,123	-0.02%
2023/11/24	7	39.96	25	39.80	39.75	-18	14,088	-0.13%
2023/11/23	6	41.66	1	41.25	40.90	5	14,040	0.04%
2023/11/22	31	41.28	0	0.00	40.75	31	14,038	0.22%
2023/11/21	9	41.87	19	41.93	42.20	-10	14,068	-0.07%
2023/11/20	27	40.95	24	41.04	41.20	3	14,328	0.02%
2023/11/17	11	40.38	27	40.31	40.90	-16	14,375	-0.11%
2023/11/16	1	38.90	1	39.00	39.30	0	14,457	0.00%
2023/11/15	3	38.87	0	0.00	38.70	3	14,825	0.02%
2023/11/14	3	40.07	5	39.92	39.85	-2	16,064	-0.01%
2023/11/13	1	39.65	1	38.85	39.70	0	16,441	0.00%
2023/11/10	4	39.30	3	39.50	39.50	1	16,710	0.01%
2023/11/09	1.1	39.12	4	38.90	38.85	-2.9	16,978	-0.02%
2023/11/08	6	39.30	6	39.18	39.10	0	17,277	0.00%
2023/11/07	5.1	38.68	0	0.00	38.80	5.1	17,499	0.03%
2023/11/03	1	38.40	37	38.34	38.10	-36	18,679	-0.19%
2023/11/02	1	37.75	0	0.00	37.90	1	19,410	0.01%
2023/11/01	0	0.00	5	37.15	36.90	-5	20,759	-0.02%
2023/10/31	27	37.16	1	37.00	36.75	26	21,299	0.12%
2023/10/26	1	38.35	4	38.40	38.20	-3	21,951	-0.01%
2023/10/25	4	39.00	0	0.00	39.00	4	22,087	0.02%
2023/10/24	1	38.65	3	38.85	39.00	-2	22,137	-0.01%
2023/10/23	5	38.23	30	38.00	38.30	-25	22,215	-0.11%
2023/10/20	20.1	37.70	7	37.23	37.95	13.1	22,467	0.06%
2023/10/19	1	37.15	3	37.27	38.00	-2	22,749	-0.01%
2023/10/18	12	37.82	14	37.94	37.50	-2	23,174	-0.01%
2023/10/17	4.1	39.70	1	40.50	39.35	3.1	23,530	0.01%
2023/10/16	15.1	40.46	3	39.85	39.80	12.1	26,345	0.05%
2023/10/13	8	41.64	12	41.93	42.00	-4	30,275	-0.01%
2023/10/12	4	40.46	2.9	41.42	41.85	1.1	30,070	0.00%
2023/10/11	22	39.98	3	40.48	39.65	19	30,478	0.06%
2023/10/06	4	41.31	1	41.85	41.50	3	30,983	0.01%
2023/10/05	2	41.75	0	0.00	41.65	2	32,976	0.01%
2023/10/04	0	0.00	10	40.96	41.20	-10	33,163	-0.03%
2023/10/03	3	42.00	7	41.59	41.45	-4	33,217	-0.01%
2023/10/02	5	42.50	11	41.88	42.50	-6	33,214	-0.02%
2023/09/28	7	40.97	11	41.16	40.75	-4	33,075	-0.01%
2023/09/27	5	40.68	17	40.62	40.80	-12	33,344	-0.04%
2023/09/26	1	40.40	0	0.00	40.10	1	34,282	0.00%
2023/09/25	2	40.30	0	0.00	40.10	2	34,571	0.01%
2023/09/22	13	40.50	19	40.54	40.80	-6	34,366	-0.02%
2023/09/21	4	38.94	4	38.78	39.25	0	34,107	0.00%
2023/09/20	36	40.41	12	39.98	39.50	24	34,089	0.07%
2023/09/19	1	38.50	2	39.45	38.45	-1	33,817	0.00%
2023/09/18	5	37.94	0	0.00	37.80	5	34,400	0.01%
2023/09/15	1	39.00	0	0.00	38.70	1	34,706	0.00%
2023/09/14	2	38.90	3	38.80	38.70	-1	34,870	0.00%
2023/09/13	4	38.18	2	39.00	38.55	2	35,439	0.01%
2023/09/12	0	0.00	1	38.40	38.45	-1	37,017	0.00%
2023/09/11	5	38.45	43	38.52	38.20	-38	38,498	-0.10%
2023/09/08	5	39.31	7	39.34	39.25	-2	38,420	-0.01%
2023/09/07	14.2	39.70	32	39.94	39.65	-17.8	38,624	-0.05%
2023/09/06	21	40.36	2	40.30	40.15	19	38,619	0.05%
2023/09/05	7	40.10	1	40.00	40.35	6	38,718	0.02%
2023/09/04	2	39.55	0	0.00	39.90	2	38,830	0.01%
2023/09/01	10	40.05	24	39.80	39.75	-14	38,850	-0.04%
2023/08/31	7	40.39	10	40.48	40.55	-3	38,766	-0.01%
2023/08/30	0	0.00	2	41.35	40.95	-2	38,883	-0.01%
2023/08/29	2	41.35	6	41.89	41.20	-4	39,373	-0.01%
2023/08/28	22	41.49	30.1	41.15	41.35	-8.1	40,556	-0.02%
2023/08/25	15	42.48	0.3	42.20	41.70	14.7	40,916	0.04%
2023/08/24	19	44.77	23	44.43	43.30	-4	40,875	-0.01%
2023/08/23	6	43.78	0	0.00	44.00	6	40,874	0.01%
2023/08/22	2	43.93	2.1	43.48	43.20	-0.1	40,647	0.00%
2023/08/21	2	43.65	4	44.09	43.30	-2	40,346	-0.01%
2023/08/18	48.1	45.14	37	44.87	44.05	11.1	39,988	0.03%
2023/08/17	7	43.04	9	42.96	43.10	-2	38,655	-0.01%
2023/08/16	6	42.62	2	42.78	43.00	4	38,358	0.01%
2023/08/15	3	44.00	26	44.32	43.35	-23	38,455	-0.06%
2023/08/14	4	42.59	8	42.99	42.80	-4	38,131	-0.01%
2023/08/11	27	43.08	3	43.53	42.85	24	37,795	0.06%
2023/08/10	8	42.39	26.5	42.31	42.30	-18.5	37,397	-0.05%
2023/08/09	2	45.60	1	44.80	45.00	1	36,606	0.00%
2023/08/08	16.1	47.42	5	47.08	46.35	11.1	36,084	0.03%
2023/08/07	64	47.13	76	47.64	48.45	-12	35,289	-0.03%
2023/08/04	14	45.51	17.1	46.06	45.15	-3.1	33,829	-0.01%
2023/08/02	15	45.64	0	44.48	44.95	15	33,238	0.05%
2023/08/01	4.3	48.81	4	48.31	48.60	0.3	32,945	0.00%
2023/07/31	13	49.84	8	50.33	47.05	5	32,749	0.02%
2023/07/28	1	48.20	24.1	48.88	49.50	-23.1	32,343	-0.07%
2023/07/27	18	46.98	1	47.00	46.80	17	32,140	0.05%
2023/07/26	7	47.84	0.2	47.80	47.10	6.9	31,987	0.02%
2023/07/25	16	48.69	11.2	48.81	48.30	4.8	31,791	0.02%
2023/07/24	35	50.15	2.5	50.43	49.90	32.6	31,491	0.10%
2023/07/21	14	47.80	31.3	47.98	49.30	-17.3	31,107	-0.06%
2023/07/20	30.1	47.21	25.2	47.25	46.80	4.9	30,607	0.02%
2023/07/19	156.2	51.88	149	52.00	51.10	7.2	29,960	0.02%	大買/大賣/
2023/07/18	111.7	53.32	58.8	52.27	50.40	52.9	27,034	0.20%	大買/
2023/07/17	3	52.20	26.2	52.20	52.20	-23.2	22,706	-0.10%
2023/07/14	5	47.04	4.2	47.40	47.50	0.9	22,355	0.00%
2023/07/13	4	43.20	20.5	43.04	43.20	-16.5	21,592	-0.08%
2023/07/12	19	38.73	84.3	39.02	39.30	-65.3	20,937	-0.31%
2023/07/11	21	35.74	20	35.82	35.75	1	18,866	0.01%
2023/07/10	6	35.10	2	34.95	34.90	4	18,579	0.02%
2023/07/07	36	35.28	10	35.58	35.35	26	18,406	0.14%
2023/07/06	4	35.65	0	0.00	35.55	4	18,239	0.02%
2023/07/05	20	36.55	16	37.25	36.15	4	17,878	0.02%
2023/07/04	13	37.54	41	37.20	37.70	-28	17,291	-0.16%
2023/07/03	5	36.24	9	36.10	35.95	-4	16,168	-0.02%
2023/06/30	3	34.37	1	34.85	34.95	2	15,723	0.01%
2023/06/29	3	35.05	0	0.00	34.70	3	15,578	0.02%
2023/06/28	4	34.90	0	0.00	34.70	4	15,444	0.03%
2023/06/27	21	35.73	9.6	35.91	35.35	11.4	15,208	0.07%
2023/06/26	28	36.14	30	36.22	36.85	-2	14,732	-0.01%
2023/06/21	26	35.29	28	35.38	35.15	-2	13,755	-0.01%
2023/06/20	17	34.60	2	34.90	34.50	15	13,358	0.11%
2023/06/19	22.6	35.37	9	35.21	35.40	13.6	13,068	0.10%
2023/06/16	124	36.83	218.9	37.30	36.45	-94.9	12,329	-0.77%	大買/大賣/
2023/06/15	12	35.67	68.6	35.84	36.15	-56.6	10,611	-0.53%
2023/06/14	0	0.00	8	32.90	32.90	-8	9,027	-0.09%
2023/06/13	2	33.10	5	32.81	32.85	-3	8,882	-0.03%
2023/06/12	5	31.93	2	32.05	32.10	3	8,565	0.04%
2023/06/09	0	0.00	2	32.30	32.40	-2	8,506	-0.02%
2023/06/08	2	31.55	4	31.90	31.55	-2	8,322	-0.02%
2023/06/07	2	32.30	8.2	32.14	32.40	-6.2	8,188	-0.08%
2023/06/06	0	0.00	4	31.95	31.95	-4	8,098	-0.05%
2023/06/05	3	33.12	6	32.88	32.65	-3	7,965	-0.04%
2023/06/02	16	33.18	33	33.53	32.90	-17	7,652	-0.22%
2023/06/01	47	33.15	15.5	33.30	33.40	31.5	7,043	0.45%
2023/05/31	4	31.64	5	31.76	31.95	-1	5,728	-0.02%
2023/05/30	16	30.85	15	31.43	31.00	1	5,203	0.02%
2023/05/29	8	31.19	26	30.86	31.40	-18	5,067	-0.36%
2023/05/24	1	29.25	1	29.15	29.20	0	4,322	0.00%
2023/05/22	5	30.35	0	0.00	30.15	5	4,015	0.12%
2023/05/19	1	29.50	4.5	29.91	30.20	-3.5	3,821	-0.09%
2023/05/17	3	28.45	86.8	28.37	28.35	-83.8	3,233	-2.59%
2023/05/16	0	0.00	1	28.25	28.25	-1	3,208	-0.03%
2023/05/15	0	0.00	20	28.00	28.00	-20	3,192	-0.63%
2023/05/12	1.1	27.90	0	0.00	27.85	1.1	3,217	0.03%
2023/05/11	1	27.90	0	0.00	27.85	1	3,316	0.03%
2023/05/09	1	27.95	0	0.00	27.95	1	3,426	0.03%
2023/05/08	2	28.08	0	0.00	28.10	2	3,450	0.06%
2023/05/05	46	28.18	0	0.00	28.15	46	3,512	1.31%
2023/05/04	35	28.34	10	28.35	28.35	25	3,526	0.71%
2023/05/03	30	28.25	2	28.30	28.35	28	3,541	0.79%
2023/05/02	80	28.35	4	28.35	28.35	76	3,592	2.12%
2023/04/28	0	0.00	1	28.40	28.40	-1	3,608	-0.03%
2023/04/26	0	0.00	22	27.90	28.10	-22	3,537	-0.62%
2023/04/25	0	0.00	79	28.13	28.10	-79	3,503	-2.25%
2023/04/24	0	0.00	1	28.20	28.30	-1	3,441	-0.03%
2023/04/21	0	0.00	1	27.85	27.75	-1	3,391	-0.03%
2023/04/19	22.3	28.20	0	0.00	27.95	22.3	3,349	0.67%
2023/04/17	0	0.00	22	28.60	28.60	-22	3,244	-0.68%
2023/04/14	1	28.00	0	0.00	28.10	1	3,103	0.03%
2023/04/07	0.2	27.45	0	0.00	27.40	0.2	3,009	0.01%
2023/04/06	1	27.25	0	0.00	27.30	1	2,993	0.03%
2023/03/31	2	27.30	0	0.00	27.30	2	2,977	0.07%
2023/03/30	1.5	27.35	0	0.00	27.35	1.5	2,995	0.05%
2023/03/29	1	27.60	0	0.00	27.45	1	2,977	0.03%
2023/03/28	5	28.51	0	0.00	28.50	5	3,005	0.17%
2023/03/24	1	28.70	0	0.00	28.70	1	3,060	0.03%
2023/03/23	0.2	28.70	5	28.60	28.60	-4.8	3,023	-0.16%
2023/03/21	0	0.00	1	28.40	28.55	-1	2,995	-0.03%
2023/03/20	10	28.33	3	28.27	28.35	7	2,979	0.23%
2023/03/17	1	28.00	0	0.00	28.00	1	2,965	0.03%
2023/03/16	8.4	28.00	0	0.00	27.90	8.4	2,933	0.29%
2023/03/15	1	28.20	0	0.00	28.20	1	2,914	0.03%
2023/03/14	1	28.25	1	28.25	28.25	0	2,932	0.00%
2023/03/13	2	28.20	0.5	28.45	28.50	1.5	2,929	0.05%
2023/03/10	7	28.76	2	28.75	28.65	5	2,899	0.17%
2023/03/09	2	29.05	1	29.05	29.05	1	2,864	0.03%
2023/03/08	3	29.22	0	0.00	29.15	3	2,812	0.11%
2023/03/07	3	29.22	1	29.35	29.35	2	2,771	0.07%
2023/03/06	103	29.30	0	0.00	29.35	103	2,738	3.76%	大買/鉅額交易
2023/03/03	0	0.00	1	29.40	29.35	-1	2,700	-0.04%
2023/03/02	5	29.21	2	29.30	29.45	3	2,659	0.11%
2023/03/01	9	29.66	44	29.54	29.50	-35	2,598	-1.35%
2023/02/24	0	0.00	7	31.60	31.60	-7	2,429	-0.29%
2023/02/23	0	0.00	1	31.30	31.20	-1	2,369	-0.04%
2023/02/22	1	31.00	0	0.00	31.00	1	2,369	0.04%
2023/02/20	2	30.88	0	0.00	30.95	2	2,453	0.08%
2023/02/16	1	30.90	0	0.00	30.90	1	2,530	0.04%
2023/02/09	5	31.22	0	0.00	30.90	5	2,666	0.19%
2023/02/08	0	0.00	52	31.80	31.85	-52	2,565	-2.03%
2023/02/07	1	31.85	38	31.90	31.85	-37	2,512	-1.47%
2023/02/06	0	0.00	22	31.40	31.50	-22	2,430	-0.91%
2023/02/03	0	0.00	3	31.18	31.40	-3	2,400	-0.12%
2023/02/02	0	0.00	11	30.80	30.85	-11	2,337	-0.47%
2023/01/31	0	0.00	10	30.45	30.80	-10	2,285	-0.44%
2023/01/30	1	30.25	6	30.25	30.30	-5	2,225	-0.22%
2023/01/16	2	30.00	0	0.00	29.90	2	2,190	0.09%
2023/01/13	0	0.00	3	30.30	30.05	-3	2,179	-0.14%
2023/01/11	0	0.00	3	30.20	30.10	-3	2,177	-0.14%
2023/01/10	0	0.00	1	30.00	30.10	-1	2,167	-0.05%
2023/01/06	2	29.43	0	0.00	29.50	2	2,120	0.09%
2023/01/03	0	0.00	30	29.60	29.60	-30	2,154	-1.39%
2022/12/30	0	0.00	50	30.05	29.50	-50	2,154	-2.32%
2022/12/29	0	0.00	1	29.45	29.70	-1	2,083	-0.05%
2022/12/28	0	0.00	1	29.25	29.15	-1	2,050	-0.05%
2022/12/23	51	29.50	2	29.45	29.70	49	2,062	2.38%
2022/12/22	2	30.00	1	30.05	29.75	1	2,115	0.05%
2022/12/20	1	30.00	1	30.30	29.60	0	2,060	0.00%
2022/12/19	0	0.00	1	30.00	29.75	-1	2,012	-0.05%
2022/12/02	0	0.00	1	30.00	29.95	-1	1,791	-0.06%
2022/12/01	1	30.00	0	0.00	29.95	1	1,794	0.06%
2022/11/24	2	29.25	0	0.00	29.30	2	1,718	0.12%
2022/11/23	2	29.35	0	0.00	29.25	2	1,714	0.12%
2022/11/18	2	29.23	1	29.20	28.95	1	1,727	0.06%
2022/11/17	2	29.23	0	0.00	29.20	2	1,703	0.12%
2022/11/16	0	0.00	1	29.30	29.15	-1	1,685	-0.06%
2022/11/15	1	28.85	1	28.95	28.85	0	1,608	0.00%
2022/11/14	0	0.00	1	28.80	28.85	-1	1,586	-0.06%
2022/11/11	4	28.55	1	28.90	28.60	3	1,541	0.19%
2022/11/10	35	28.20	0	0.00	28.30	35	1,488	2.35%
2022/11/09	59	28.35	0	0.00	28.30	59	1,472	4.01%
2022/11/04	0	0.00	1	27.50	27.60	-1	1,456	-0.07%
2022/11/03	0	0.00	5	27.25	27.30	-5	1,483	-0.34%
2022/11/01	0	0.00	25	27.22	27.25	-25	1,641	-1.52%
2022/10/31	0	0.00	30	27.10	27.10	-30	1,664	-1.80%
2022/10/28	1	26.70	0	0.00	26.70	1	1,671	0.06%
2022/10/27	1	27.00	0	0.00	27.00	1	1,679	0.06%
2022/10/26	0	0.00	15	26.72	26.80	-15	1,686	-0.89%
2022/10/21	8	26.39	0	0.00	26.45	8	1,693	0.47%
2022/10/20	8	26.45	0	0.00	26.50	8	1,697	0.47%
2022/10/19	3	26.85	44	27.10	26.75	-41	1,702	-2.41%
2022/10/18	12	26.57	20	26.76	26.65	-8	1,695	-0.47%
2022/10/13	1	26.20	0	0.00	26.25	1	1,785	0.06%
2022/10/12	1	26.60	0	0.00	26.75	1	1,781	0.06%
2022/10/11	2	26.80	1	26.70	26.70	1	1,805	0.06%
2022/10/07	0	0.00	1	27.45	27.45	-1	1,794	-0.06%
2022/10/04	2	27.15	0	0.00	27.30	2	1,830	0.11%
2022/10/03	0.1	26.85	0	0.00	26.90	0.1	1,833	0.01%
2022/09/29	3	26.67	2	26.63	27.15	1	1,855	0.05%
2022/09/28	1	26.30	2	26.15	26.15	-1	1,804	-0.06%
2022/09/27	5	26.45	0	0.00	26.60	5	1,797	0.28%
2022/09/26	10	27.02	0	0.00	26.50	10	1,808	0.55%
2022/09/23	1	27.35	0	0.00	27.35	1	1,795	0.06%
2022/09/22	1	27.35	0	0.00	27.50	1	1,830	0.05%
2022/09/21	3	27.60	0	0.00	27.65	3	1,839	0.16%
2022/09/20	0	0.00	2	27.88	27.75	-2	1,838	-0.11%
2022/09/16	7	27.83	0	0.00	27.70	7	1,895	0.37%
2022/09/15	9	28.04	0	0.00	28.00	9	1,923	0.47%
2022/09/14	2	27.73	1	28.00	28.00	1	1,984	0.05%
2022/09/13	0	0.00	1	28.25	28.25	-1	2,143	-0.05%
2022/09/12	20	28.05	49	28.14	28.10	-29	2,172	-1.33%
2022/09/08	2	27.25	1	28.35	28.10	1	2,205	0.05%
2022/09/07	6	27.23	0	0.00	27.10	6	2,160	0.28%
2022/09/06	15	27.47	14	27.40	27.35	1	2,158	0.05%
2022/09/05	1	27.75	0	0.00	27.75	1	2,153	0.05%
2022/09/02	0	28.00	1	27.95	27.80	-1	2,165	-0.05%
2022/09/01	1	28.05	2	27.88	27.80	-1	2,174	-0.05%
2022/08/30	2	28.05	1	28.05	28.05	1	2,148	0.05%
2022/08/29	8	27.91	0	0.00	27.90	8	2,146	0.37%
2022/08/26	1	28.35	0	0.00	28.40	1	2,127	0.05%
2022/08/25	2	28.38	0	0.00	28.35	2	2,123	0.09%
2022/08/23	3	28.55	0	0.00	28.50	3	2,137	0.14%
2022/08/18	2	28.48	0	0.00	28.70	2	2,138	0.09%
2022/08/17	4	28.63	0	0.00	28.55	4	2,138	0.19%
2022/08/15	15	28.69	0	0.00	28.85	15	2,152	0.70%
2022/08/12	15	28.87	48	29.03	28.90	-33	2,128	-1.55%
2022/08/11	0	0.00	1.7	29.12	29.10	-1.7	2,104	-0.08%
2022/08/09	2	28.90	0	0.00	29.45	2	2,078	0.10%
2022/08/08	3	28.65	1	28.75	28.70	2	2,003	0.10%
2022/08/03	2	27.85	0	0.00	27.85	2	2,072	0.10%
2022/07/29	2	28.10	0	0.00	28.15	2	2,158	0.09%
2022/07/22	4	28.20	0	28.30	28.20	4	2,242	0.18%
2022/07/18	0	0.00	3	26.98	27.05	-3	2,256	-0.13%
2022/07/15	2	27.10	0	0.00	27.00	2	2,247	0.09%
2022/07/12	30	26.40	1	26.65	26.45	29	2,285	1.27%
2022/07/11	11	27.05	0	0.00	27.00	11	2,286	0.48%
2022/07/07	2	26.88	1	27.20	27.40	1	2,322	0.04%
2022/07/06	0	0.00	14	27.00	26.75	-14	2,338	-0.60%
2022/07/05	0	0.00	1	27.10	27.15	-1	2,383	-0.04%
2022/07/04	1	26.80	2	27.00	26.75	-1	2,417	-0.04%
2022/06/30	2	27.65	0	0.00	27.45	2	2,556	0.08%
2022/06/29	0	0.00	1	28.15	28.10	-1	2,619	-0.04%
2022/06/24	0	0.00	4	28.50	28.45	-4	3,084	-0.13%
2022/06/21	7	28.65	6	28.74	28.70	1	3,201	0.03%
2022/06/20	15	27.35	0	0.00	27.20	15	3,068	0.49%
2022/06/17	0	0.00	2	27.83	27.90	-2	3,077	-0.06%
2022/06/15	1	28.05	0	0.00	28.10	1	3,108	0.03%
2022/06/14	2	27.68	55	27.63	27.90	-53	3,145	-1.69%
2022/06/13	1	27.85	1	27.85	27.90	0	3,175	0.00%
2022/06/10	0	0.00	1	28.00	28.20	-1	3,200	-0.03%
2022/06/01	1	28.00	1	28.15	28.15	0	3,742	0.00%
2022/05/27	0	0.00	0.1	27.61	27.60	-0.1	3,954	0.00%
2022/05/24	0	0.00	10	27.55	27.45	-10	4,390	-0.23%
2022/05/23	1	27.55	0.6	27.57	27.60	0.4	4,443	0.01%
2022/05/20	0	0.00	1.1	27.15	27.10	-1.1	4,512	-0.02%
2022/05/16	0	0.00	20	26.86	26.85	-20	4,764	-0.42%
2022/05/13	2	26.38	0	0.00	26.55	2	4,848	0.04%
2022/05/12	1	26.15	0	0.00	26.15	1	4,878	0.02%
2022/05/11	7.6	26.77	2	26.90	26.65	5.6	4,858	0.12%
2022/05/10	2	27.15	0	0.00	27.15	2	4,843	0.04%
2022/05/09	1	27.55	2	27.55	27.50	-1	4,832	-0.02%
2022/05/05	0	0.00	0.1	28.25	28.25	-0.1	4,840	0.00%
2022/05/04	0	0.00	0.1	28.05	28.00	-0.1	4,843	0.00%
2022/04/29	1	27.95	2	27.80	27.75	-1	4,951	-0.02%
2022/04/28	0	0.00	2	27.80	27.80	-2	4,978	-0.04%
2022/04/27	0.1	27.65	4	27.48	27.80	-3.9	5,007	-0.08%
2022/04/26	0	0.00	2	28.05	28.00	-2	5,007	-0.04%
2022/04/25	3	28.03	0	0.00	27.95	3	5,038	0.06%
2022/04/21	0	0.00	6.1	28.75	28.80	-6.1	5,150	-0.12%
2022/04/20	0	0.00	0.2	28.80	28.75	-0.2	5,174	0.00%
2022/04/14	0	0.00	1	28.55	28.55	-1	5,386	-0.02%
2022/04/13	1	28.20	0	0.00	28.20	1	5,452	0.02%
2022/04/11	0	0.00	1	28.50	28.20	-1	5,506	-0.02%
2022/04/08	3	28.20	0	0.00	28.20	3	5,630	0.05%
2022/04/07	3	28.37	3	28.43	28.25	0	5,830	0.00%
2022/04/06	2	28.85	2	28.80	28.90	0	6,006	0.00%
2022/03/21	3	32.02	0	0.00	32.00	3	6,617	0.05%
2022/03/17	0	0.00	8	31.98	32.00	-8	7,234	-0.11%
2022/03/16	0	0.00	1	32.00	31.80	-1	7,434	-0.01%
2022/03/11	0	0.00	5	31.70	31.75	-5	7,637	-0.07%
2022/03/10	0	0.00	11	31.85	31.85	-11	7,640	-0.14%
2022/03/09	0	0.00	50	31.35	31.45	-50	7,658	-0.65%
2022/03/08	14	31.66	1	31.85	31.20	13	7,690	0.17%
2022/03/07	6	32.38	5	32.55	32.35	1	7,534	0.01%
2022/03/04	2	32.95	0.1	33.10	33.05	1.9	7,568	0.03%
2022/03/01	2.1	32.41	11	32.75	32.60	-8.9	8,286	-0.11%
2022/02/25	6	33.55	6	33.68	33.55	0	8,201	0.00%
2022/02/24	1	34.10	1	33.70	33.70	0	8,397	0.00%
2022/02/23	0	0.00	4	34.25	34.30	-4	8,850	-0.05%
2022/02/22	5	33.80	5	33.95	33.95	0	10,310	0.00%
2022/02/21	7	34.49	15	34.40	34.45	-8	10,599	-0.08%
2022/02/15	1	34.00	0	0.00	33.75	1	12,048	0.01%
2022/02/14	6	33.68	1	33.90	33.90	5	11,967	0.04%
2022/02/11	1	33.60	0.5	33.75	33.75	0.5	11,970	0.00%
2022/02/07	2	32.63	4	32.75	33.00	-2	11,982	-0.02%
2022/01/25	3	32.37	0	0.00	32.25	3	12,060	0.02%
2022/01/24	1	32.60	0	0.00	32.80	1	12,018	0.01%
2022/01/19	0	0.00	2	33.45	33.50	-2	11,931	-0.02%
2022/01/18	1	33.75	2	33.55	33.75	-1	11,920	-0.01%
2022/01/17	0	0.00	2	33.43	33.60	-2	11,862	-0.02%
2022/01/14	4	33.09	2	32.95	33.00	2	11,802	0.02%
2022/01/13	0	0.00	50	33.50	33.50	-50	11,708	-0.43%
2022/01/12	0	0.00	2	33.45	33.40	-2	11,669	-0.02%
2022/01/11	1	33.30	0	0.00	33.50	1	11,629	0.01%
2022/01/10	5	33.64	3	33.72	33.65	2	11,562	0.02%
2022/01/07	11	33.90	15	33.80	33.80	-4	11,500	-0.03%
2022/01/06	2	34.15	2	34.00	34.45	0	11,401	0.00%
2022/01/05	27	34.35	10	34.20	34.20	17	11,325	0.15%
2022/01/04	0	0.00	19	34.54	34.50	-19	11,295	-0.17%
2022/01/03	3	34.60	3	34.65	34.50	0	11,256	0.00%
2021/12/30	14	34.92	12	35.07	35.20	2	11,091	0.02%
2021/12/29	2	34.65	10	34.75	34.95	-8	10,858	-0.07%
2021/12/27	15	34.08	17	34.36	34.35	-2	10,562	-0.02%
2021/12/24	2	34.00	0	0.00	33.80	2	10,479	0.02%
2021/12/23	0	0.00	21	33.95	34.00	-21	10,452	-0.20%
2021/12/22	0	0.00	2	33.80	33.70	-2	10,393	-0.02%
2021/12/21	4	33.60	4	33.85	33.90	0	10,374	0.00%
2021/12/20	4	33.61	4	33.65	33.70	0	10,357	0.00%
2021/12/17	21	34.70	4	34.58	34.10	17	10,305	0.16%
2021/12/16	2	34.40	17	34.28	34.40	-15	9,813	-0.15%
2021/12/15	3	33.92	4	33.85	33.70	-1	9,596	-0.01%
2021/12/14	0	0.00	40	34.00	33.85	-40	9,587	-0.42%
2021/12/13	19	34.12	12	34.26	34.10	7	9,414	0.07%
2021/12/10	0	0.00	31	33.40	33.40	-31	9,008	-0.34%
2021/12/09	0	0.00	1.2	32.80	32.75	-1.2	8,775	-0.01%
2021/12/08	1	32.70	12	32.71	32.70	-11	8,721	-0.13%
2021/12/07	2	32.80	0	0.00	32.80	2	8,643	0.02%
2021/12/06	1	32.25	5	32.40	32.30	-4	8,531	-0.05%
2021/12/03	1	32.15	0	0.00	32.20	1	8,534	0.01%
2021/12/01	17	31.75	0	0.00	32.15	17	8,477	0.20%
2021/11/30	13	32.14	0	0.00	32.00	13	8,680	0.15%
2021/11/29	15	31.74	0	0.00	31.70	15	8,595	0.17%
2021/11/26	16	32.07	62.2	32.39	32.00	-46.2	8,421	-0.55%
2021/11/25	44	33.33	2	32.85	32.90	42	8,127	0.52%
2021/11/24	18	33.72	46	33.74	34.00	-28	7,668	-0.37%
2021/11/23	45	34.07	10	33.95	33.90	35	7,460	0.47%
2021/11/22	21	34.46	11	34.20	34.50	10	7,209	0.14%
2021/11/19	26	34.10	51.6	33.98	34.40	-25.6	6,688	-0.38%
2021/11/18	7	31.72	12	32.10	32.10	-5	5,175	-0.10%
2021/11/17	36	31.87	37	32.54	31.75	-1	4,806	-0.02%
2021/11/16	10	31.18	69	30.62	32.10	-59	4,217	-1.40%
2021/11/15	5	30.15	31	30.07	30.10	-26	3,605	-0.72%
2021/11/12	55	29.68	7	29.99	29.70	48	3,436	1.40%
2021/11/11	2	29.00	0	0.00	29.10	2	3,242	0.06%
2021/11/10	1	29.25	0	0.00	29.25	1	3,266	0.03%
2021/11/09	1	28.90	0	0.00	29.05	1	3,292	0.03%
2021/11/08	1	28.75	0	0.00	28.90	1	3,265	0.03%
2021/11/04	1	29.30	42	29.10	28.90	-41	3,313	-1.24%
2021/11/03	5	29.15	7	29.14	29.25	-2	3,272	-0.06%
2021/11/02	0	0.00	5	28.90	28.75	-5	3,183	-0.16%
2021/10/29	0	0.00	15	28.70	28.75	-15	3,165	-0.47%
2021/10/28	1	28.45	0	0.00	28.60	1	3,143	0.03%
2021/10/22	0	0.00	5	28.15	28.20	-5	3,160	-0.16%
2021/10/20	2	28.30	2	28.35	28.25	0	3,280	0.00%
2021/10/18	0	0.00	2	28.30	28.30	-2	3,356	-0.06%
2021/10/15	1	28.15	0	0.00	28.30	1	3,442	0.03%
2021/10/14	0	0.00	30	27.92	27.95	-30	3,521	-0.85%
2021/10/13	2	28.00	2	28.08	28.00	0	3,702	0.00%
2021/10/12	11	28.25	0	0.00	28.35	11	3,804	0.29%
2021/10/07	2	28.03	0	0.00	28.00	2	4,040	0.05%
2021/10/06	4	27.76	0	0.00	27.70	4	5,494	0.07%
2021/10/05	3	27.53	0	0.00	27.75	3	5,994	0.05%
2021/10/04	4	27.91	0	0.00	27.70	4	5,984	0.07%
2021/10/01	11	28.20	2	28.35	28.05	9	5,963	0.15%
2021/09/30	4	28.60	0	0.00	28.65	4	5,940	0.07%
2021/09/29	6	28.49	1	28.70	28.60	5	5,954	0.08%
2021/09/27	2	29.15	0	0.00	28.95	2	5,926	0.03%
2021/09/24	0	0.00	10	28.92	29.05	-10	5,964	-0.17%
2021/09/23	1	28.50	1	28.65	28.70	0	5,876	0.00%
2021/09/22	4	28.58	0	0.00	28.70	4	5,856	0.07%
2021/09/17	2	28.73	0	0.00	28.75	2	5,835	0.03%
2021/09/16	1	28.65	186	28.64	28.70	-185	5,753	-3.22%	大賣/鉅額交易
2021/09/15	0	0.00	377	28.42	28.30	-377	5,696	-6.62%	大賣/鉅額交易
2021/09/13	2	28.05	0	0.00	28.10	2	5,666	0.04%
2021/09/10	2	28.13	2	28.13	28.15	0	5,659	0.00%
2021/09/09	2	28.35	0	0.00	28.30	2	5,650	0.04%
2021/09/08	7	28.40	2	28.38	28.30	5	5,646	0.09%
2021/09/07	1	28.60	6	28.77	28.70	-5	5,619	-0.09%
2021/09/06	1	28.95	1	28.80	28.80	0	5,621	0.00%
2021/09/03	24	29.01	111	28.91	28.95	-87	5,543	-1.57%	大賣/
2021/09/02	10	28.25	0	0.00	28.30	10	5,309	0.19%
2021/08/31	20	27.80	0	0.00	27.90	20	5,270	0.38%
2021/08/27	0	0.00	3	27.80	27.75	-3	5,384	-0.06%
2021/08/26	0	0.00	1	27.85	27.80	-1	5,434	-0.02%
2021/08/24	0	0.00	1	27.60	27.60	-1	5,518	-0.02%
2021/08/23	3	27.17	0	0.00	27.55	3	5,549	0.05%
2021/08/20	3	27.05	2	27.05	27.00	1	5,554	0.02%
2021/08/19	2	27.30	3	27.40	27.10	-1	5,566	-0.02%
2021/08/18	14	27.34	0	0.00	27.60	14	5,550	0.25%
2021/08/17	111	27.64	0	0.00	27.50	111	5,566	1.99%	大買/鉅額交易
2021/08/16	5	28.11	0	0.00	27.90	5	5,546	0.09%
2021/08/13	9	28.42	4	28.40	28.30	5	5,520	0.09%
2021/08/12	0	0.00	1	27.95	28.10	-1	5,470	-0.02%
2021/08/11	11	27.82	0	0.00	27.80	11	5,515	0.20%
2021/08/10	2	27.95	0	0.00	27.95	2	5,556	0.04%
2021/08/09	0	0.00	3	28.60	28.50	-3	5,694	-0.05%
2021/08/06	1	28.80	0	0.00	28.80	1	5,769	0.02%
2021/07/28	43	28.34	0	0.00	28.35	43	6,441	0.67%
2021/07/27	1	28.75	2	28.80	28.80	-1	6,594	-0.02%
2021/07/22	8	27.96	1	27.95	27.90	7	7,312	0.10%
2021/07/21	1	27.90	0	0.00	27.90	1	7,324	0.01%
2021/07/20	3	28.17	0.2	28.25	28.10	2.8	7,314	0.04%
2021/07/19	1	28.60	2	28.50	28.45	-1	7,288	-0.01%
2021/07/16	2	29.08	1	29.10	29.10	1	7,285	0.01%
2021/07/15	5	29.50	0	0.00	29.50	5	7,344	0.07%
2021/07/14	21	29.20	0	0.00	29.25	21	7,416	0.28%
2021/07/13	65	30.43	89	30.14	29.55	-24	7,341	-0.33%
2021/07/12	1	29.00	6.2	29.90	30.45	-5.2	5,937	-0.09%
2021/07/09	1	28.15	0	0.00	28.15	1	5,467	0.02%
2021/07/08	0	0.00	2.2	28.00	28.05	-2.2	5,561	-0.04%
2021/07/07	1	27.95	0	0.00	27.95	1	5,654	0.02%
2021/07/06	0	0.00	8	28.05	28.05	-8	5,724	-0.14%
2021/07/02	1	28.05	0	0.00	27.90	1	5,812	0.02%
2021/07/01	0	0.00	1	28.00	28.00	-1	5,852	-0.02%
2021/06/30	1	27.55	5.6	27.55	27.60	-4.6	5,848	-0.08%
2021/06/29	4	27.59	0	0.00	27.55	4	5,913	0.07%
2021/06/28	1	27.65	2.3	27.70	27.70	-1.3	5,966	-0.02%
2021/06/25	0	0.00	2	27.80	27.75	-2	6,021	-0.03%
2021/06/21	4	27.59	0	0.00	27.65	4	6,351	0.06%
2021/06/18	2	27.83	0	0.00	28.00	2	6,456	0.03%
2021/06/17	2	27.60	0	0.00	27.90	2	6,533	0.03%
2021/06/16	1	27.65	0	0.00	27.75	1	6,605	0.02%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	2	27.53	0	0.00	27.55	2	6,765	0.03%
2021/06/09	5	27.74	0	0.00	27.70	5	6,812	0.07%
2021/06/08	5	27.86	0	0.00	27.90	5	6,922	0.07%
2021/06/07	13	27.81	0	0.00	28.00	13	7,096	0.18%
2021/06/04	0.1	28.50	2	28.68	28.60	-1.9	7,217	-0.03%
2021/06/03	0	0.00	20	28.25	28.65	-20	7,636	-0.26%
2021/06/02	1	28.10	0	0.00	28.20	1	7,630	0.01%
2021/06/01	20	28.40	0	0.00	28.20	20	7,645	0.26%
2021/05/31	3	28.15	1	28.20	28.20	2	7,625	0.03%
2021/05/28	0	0.00	1	28.20	28.20	-1	7,626	-0.01%
2021/05/27	3	27.98	0	0.00	28.15	3	7,729	0.04%
2021/05/26	4	28.10	0	0.00	28.25	4	7,825	0.05%
2021/05/25	0	0.00	1	28.25	28.25	-1	7,869	-0.01%
2021/05/24	1	27.90	2	27.63	27.90	-1	7,959	-0.01%
2021/05/21	2	27.33	2	27.30	27.30	0	8,241	0.00%
2021/05/17	21	25.99	30	25.52	25.65	-9	8,341	-0.11%
2021/05/14	0	0.00	1	27.45	27.45	-1	8,180	-0.01%
2021/05/13	24	27.01	0	0.00	27.00	24	8,103	0.30%
2021/05/12	6	27.28	5	28.50	27.45	1	7,988	0.01%
2021/05/11	8	28.80	3	29.20	28.60	5	7,759	0.06%
2021/05/07	3	29.02	1.6	29.08	29.30	1.4	7,685	0.02%
2021/05/06	2	28.63	0	0.00	28.90	2	7,676	0.03%
2021/05/05	3	28.72	2	29.10	28.80	1	7,625	0.01%
2021/05/04	22	29.08	0.2	28.95	28.85	21.9	7,576	0.29%
2021/05/03	9	29.81	2	29.98	29.75	7	7,425	0.09%
2021/04/29	4	30.58	6	30.84	30.60	-2	7,303	-0.03%
2021/04/28	2.2	30.00	6	30.01	30.30	-3.8	6,924	-0.06%
2021/04/27	1	29.45	0	0.00	29.50	1	6,734	0.01%
2021/04/26	2	29.35	2	29.43	29.40	0	6,735	0.00%
2021/04/23	2	29.30	1	29.45	29.35	1	6,707	0.01%
2021/04/22	3	29.47	6	29.72	29.35	-3	6,801	-0.04%
2021/04/21	2	30.10	5.2	29.86	30.15	-3.2	6,734	-0.05%
2021/04/20	15	29.55	3	29.68	29.80	12	6,621	0.18%
2021/04/19	0	0.00	10	29.35	29.35	-10	6,537	-0.15%
2021/04/16	35	29.15	14	29.07	29.15	21	6,590	0.32%
2021/04/15	0	0.00	0.2	28.85	28.85	-0.2	6,609	0.00%
2021/04/14	11	28.65	0	0.00	28.65	11	6,617	0.17%
2021/04/13	6	29.07	0	0.00	28.90	6	6,607	0.09%
2021/04/12	1	29.50	12	29.45	29.30	-11	6,532	-0.17%
2021/04/09	0	0.00	13	29.34	29.45	-13	6,479	-0.20%
2021/04/08	1	29.20	0.1	29.10	29.20	0.9	6,460	0.01%
2021/04/07	7	28.96	0	0.00	29.15	7	6,483	0.11%
2021/04/06	6	29.10	0	0.00	29.05	6	6,496	0.09%
2021/04/01	10	29.05	0	0.00	29.15	10	6,453	0.15%
2021/03/31	2	28.60	0	0.00	28.85	2	6,398	0.03%
2021/03/30	14	28.61	0	0.00	28.70	14	6,349	0.22%
2021/03/29	2	28.60	6	28.68	28.65	-4	6,295	-0.06%
2021/03/26	15	28.61	7	28.62	28.60	8	6,283	0.13%
2021/03/25	0	0.00	6	28.61	28.65	-6	6,276	-0.10%
2021/03/24	5	29.31	2	29.38	29.30	3	6,234	0.05%
2021/03/23	1	29.25	0	0.00	29.25	1	6,178	0.02%
2021/03/22	14	28.95	12.2	29.06	28.95	1.8	6,122	0.03%
2021/03/19	17	28.98	0	0.00	29.10	17	6,135	0.28%
2021/03/18	4	29.04	0	0.00	29.05	4	6,113	0.07%
2021/03/17	9	29.08	10	29.10	29.10	-1	6,181	-0.02%
2021/03/16	6	29.18	10	29.10	29.15	-4	6,395	-0.06%
2021/03/15	6	29.02	1	29.05	29.10	5	6,548	0.08%
2021/03/12	12	28.72	0	0.00	28.95	12	7,216	0.17%
2021/03/11	35.5	28.83	4	28.85	28.80	31.5	7,457	0.42%
2021/03/10	2	28.85	0	0.00	28.80	2	7,347	0.03%
2021/03/09	14	28.39	15	28.42	28.45	-1	7,224	-0.01%
2021/03/08	3	30.50	5	30.50	30.30	-2	6,814	-0.03%
2021/03/05	11	30.11	0	0.00	30.30	11	6,822	0.16%
2021/03/04	8	30.31	10	30.30	30.40	-2	6,845	-0.03%
2021/03/03	16	30.57	0	0.00	30.60	16	6,834	0.23%
2021/03/02	24	31.26	4	31.28	30.60	20	6,832	0.29%
2021/02/26	0	0.00	1	30.95	30.95	-1	6,770	-0.01%
2021/02/25	2	30.58	3	30.72	30.65	-1	6,746	-0.01%
2021/02/24	11	30.54	15	30.50	30.50	-4	6,816	-0.06%
2021/02/23	37	30.83	12	30.88	31.00	25	6,687	0.37%
2021/02/22	0	0.00	3.7	30.15	30.25	-3.7	6,367	-0.06%
2021/02/19	1	29.65	3	29.82	29.90	-2	6,263	-0.03%
2021/02/18	6	29.58	1	29.60	29.65	5	6,260	0.08%
2021/02/17	15	29.38	0	0.00	29.40	15	6,317	0.24%
2021/02/01	13	28.85	0	0.00	29.00	13	6,387	0.20%
2021/01/29	7	29.16	1	29.05	29.10	6	6,375	0.09%
2021/01/28	1	29.20	0	0.00	29.30	1	6,332	0.02%
2021/01/26	3	29.43	1	29.65	29.35	2	6,288	0.03%
2021/01/25	0	0.00	1	29.55	29.50	-1	6,277	-0.02%
2021/01/22	9	29.17	0	0.00	29.30	9	6,252	0.14%
2021/01/21	4	29.16	0	0.00	29.20	4	6,236	0.06%
2021/01/20	20	29.41	0	0.00	29.15	20	6,197	0.32%
2021/01/19	2	29.80	12	29.89	29.80	-10	6,118	-0.16%
2021/01/18	4	29.48	10	29.74	29.90	-6	6,074	-0.10%
2021/01/15	1	29.80	4	30.06	29.85	-3	6,042	-0.05%
2021/01/14	6	30.01	1	30.20	30.05	5	5,906	0.08%
2021/01/13	1	29.75	4	29.84	29.85	-3	5,892	-0.05%
2021/01/12	2	29.85	4.1	29.75	29.80	-2.1	5,874	-0.04%
2021/01/11	2	30.00	3	30.07	30.15	-1	5,800	-0.02%
2021/01/08	6	29.28	0.1	29.40	29.40	5.9	5,671	0.10%
2021/01/07	0	0.00	1	29.40	29.40	-1	5,610	-0.02%
2021/01/06	2	29.48	1	29.95	29.40	1	5,588	0.02%
2021/01/05	1	29.45	0	0.00	29.60	1	5,539	0.02%
2020/12/31	3	29.50	0	0.00	29.50	3	5,528	0.05%
2020/12/30	4	29.31	3	29.53	29.65	1	5,496	0.02%
2020/12/29	4	29.20	10	29.25	29.30	-6	5,419	-0.11%
2020/12/28	1	29.35	10	29.40	29.40	-9	5,366	-0.17%
2020/12/24	1	29.25	5	29.15	29.20	-4	5,336	-0.07%
2020/12/22	7	29.04	0	0.00	29.00	7	5,341	0.13%
2020/12/21	22	29.12	0	0.00	29.20	22	5,356	0.41%
2020/12/18	3	29.30	3	29.60	29.40	0	5,325	0.00%
2020/12/17	9	29.16	1	29.20	29.20	8	5,288	0.15%
2020/12/16	1	29.25	0	0.00	29.40	1	5,248	0.02%
2020/12/15	21	29.41	0	0.00	29.25	21	5,195	0.40%
2020/12/14	8	29.82	10	29.70	29.80	-2	5,096	-0.04%
2020/12/11	46	29.89	1	29.50	29.70	45	5,063	0.89%
2020/12/10	16	29.95	135	30.20	30.05	-119	4,961	-2.40%	大賣/鉅額交易
2020/12/09	12	31.18	1	31.25	31.15	11	4,696	0.23%
2020/12/08	32	32.28	34	32.17	31.75	-2	4,523	-0.04%
2020/12/07	1	30.95	15.4	30.48	31.25	-14.4	3,891	-0.37%
2020/12/04	13	29.84	0	0.00	29.90	13	3,535	0.37%
2020/12/03	6	29.83	2.1	29.70	29.65	3.9	3,472	0.11%
2020/12/02	0	0.00	96.4	29.51	29.60	-96.4	3,435	-2.81%
2020/12/01	6	29.34	0.4	29.55	29.65	5.6	3,423	0.16%
2020/11/30	3	29.77	10.2	29.85	29.50	-7.2	3,409	-0.21%
2020/11/26	1	29.70	0	0.00	29.65	1	3,339	0.03%
2020/11/24	15	29.73	16	29.73	29.60	-1	3,319	-0.03%
2020/11/23	6	29.53	118.4	29.58	29.60	-112.4	3,263	-3.44%	大賣/鉅額交易
2020/11/20	1	29.10	0	0.00	29.10	1	3,261	0.03%
2020/11/17	7	29.04	2	29.00	29.00	5	3,295	0.15%
2020/11/16	5	29.09	11.3	29.19	29.10	-6.3	3,409	-0.19%
2020/11/12	4.5	29.21	0	0.00	29.10	4.5	3,373	0.13%
2020/11/11	2	29.15	16	29.30	29.35	-14	3,394	-0.41%
2020/11/10	1	28.95	0	0.00	29.00	1	3,365	0.03%
2020/11/06	0	0.00	1	29.00	28.85	-1	3,665	-0.03%
2020/11/04	0	0.00	1	28.75	28.75	-1	3,661	-0.03%
2020/11/03	1	28.60	2	28.60	28.70	-1	3,685	-0.03%
2020/11/02	2	28.13	0	0.00	28.30	2	3,703	0.05%
2020/10/30	4	28.25	0	0.00	28.20	4	3,715	0.11%
2020/10/29	7	28.29	0.1	28.50	28.45	6.9	3,722	0.18%
2020/10/28	4	28.61	0	0.00	28.60	4	3,746	0.11%
2020/10/27	5	28.67	2	28.65	28.65	3	3,775	0.08%
2020/10/26	3	28.90	0	0.00	28.85	3	3,792	0.08%
2020/10/23	2	29.00	9	29.01	28.95	-7	3,837	-0.18%
2020/10/22	1	28.80	0	0.00	28.95	1	3,904	0.03%
2020/10/21	27	29.07	29	28.99	28.95	-2	4,020	-0.05%
2020/10/20	4.4	28.85	6	28.88	28.90	-1.6	4,113	-0.04%
2020/10/19	1	28.70	0	0.00	28.70	1	4,135	0.02%
2020/10/16	0	0.00	1	28.65	28.60	-1	4,213	-0.02%
2020/10/15	5	28.50	0.4	28.60	28.60	4.6	4,251	0.11%
2020/10/14	0	0.00	2	28.58	28.55	-2	4,286	-0.05%
2020/10/13	13	28.25	0	0.00	28.25	13	4,424	0.29%
2020/10/12	9	28.43	0	0.00	28.40	9	4,435	0.20%
2020/10/08	5	28.49	0	0.00	28.55	5	4,601	0.11%
2020/10/07	1	28.65	0	0.00	28.70	1	4,946	0.02%
2020/10/06	3	28.45	0	0.00	28.50	3	5,298	0.06%
2020/10/05	1	28.65	1	28.90	28.40	0	5,617	0.00%
2020/09/30	8	28.50	8.3	28.41	28.60	-0.3	5,762	0.00%
2020/09/29	0	0.00	9	28.21	28.10	-9	5,860	-0.15%
2020/09/28	0	0.00	10	28.03	28.05	-10	6,101	-0.16%
2020/09/25	16	27.69	5	27.62	27.60	11	6,327	0.17%
2020/09/24	29	27.71	7	27.66	27.65	22	6,527	0.34%
2020/09/23	16	28.24	5	28.36	28.15	11	6,661	0.17%
2020/09/22	10	28.53	0	0.00	28.45	10	6,755	0.15%
2020/09/21	0	0.00	24	29.00	28.90	-24	6,889	-0.35%
2020/09/18	0	0.00	3.2	28.90	28.95	-3.2	7,011	-0.05%
2020/09/17	1	28.80	0	0.00	28.85	1	7,138	0.01%
2020/09/16	5	28.85	0	0.00	28.85	5	7,190	0.07%
2020/09/15	15	28.91	0	0.00	28.85	15	7,247	0.21%
2020/09/14	1	29.00	0	0.00	29.00	1	7,430	0.01%
2020/09/11	5	29.10	0	0.00	29.00	5	7,485	0.07%
2020/09/10	1	28.90	15	29.12	29.10	-14	7,510	-0.19%
2020/09/09	0	0.00	1	28.30	28.55	-1	7,488	-0.01%
2020/09/08	0	0.00	1	28.65	28.60	-1	7,595	-0.01%
2020/09/07	1.3	28.42	0	0.00	28.45	1.3	7,756	0.02%
2020/09/04	14	28.38	1	28.40	28.50	13	7,924	0.16%
2020/09/03	1	28.70	0	0.00	28.70	1	8,277	0.01%
2020/09/02	10	28.95	1	28.80	28.85	9	8,345	0.11%
2020/09/01	3	28.80	0	0.00	28.85	3	8,522	0.04%
2020/08/31	5	28.93	6	29.23	28.90	-1	8,629	-0.01%
2020/08/28	0	0.00	6	29.08	29.15	-6	8,671	-0.07%
2020/08/27	2	28.80	0	0.00	28.85	2	8,748	0.02%
2020/08/26	7.9	28.92	2	29.03	28.95	5.9	8,858	0.07%
2020/08/25	2	28.25	0	0.00	28.35	2	8,837	0.02%
2020/08/24	0	0.00	2	28.03	28.10	-2	9,028	-0.02%
2020/08/21	7	27.96	0	0.00	27.95	7	9,124	0.08%
2020/08/20	25.1	27.73	75	27.92	27.75	-49.9	9,210	-0.54%
2020/08/19	6	28.49	1	28.60	28.45	5	9,233	0.05%
2020/08/18	0	0.00	1	28.80	28.75	-1	9,372	-0.01%
2020/08/17	0	0.00	1	28.85	28.85	-1	9,759	-0.01%
2020/08/14	4.2	28.41	0	0.00	28.45	4.2	10,623	0.04%
2020/08/13	18	28.38	0.1	28.45	28.25	17.9	10,698	0.17%
2020/08/12	25	28.81	12	28.75	28.75	13	10,562	0.12%
2020/08/11	0.9	29.50	5	29.55	29.40	-4.1	10,458	-0.04%
2020/08/10	2	29.28	16	29.35	29.35	-14	10,611	-0.13%
2020/08/07	0	0.00	14	29.25	29.25	-14	10,807	-0.13%
2020/08/06	0	0.00	1	29.55	29.40	-1	10,949	-0.01%
2020/08/05	0	0.00	1	29.40	29.35	-1	11,121	-0.01%
2020/08/03	3	29.18	0	0.00	29.20	3	11,308	0.03%
2020/07/31	30	29.55	8	29.55	29.55	22	11,359	0.19%
2020/07/30	0	0.00	1	29.05	29.15	-1	11,446	-0.01%
2020/07/29	2	28.60	3.3	28.85	29.00	-1.3	11,475	-0.01%
2020/07/28	22	28.40	3	28.73	28.25	19	11,504	0.17%
2020/07/27	24	28.79	0	0.00	28.55	24	11,547	0.21%
2020/07/24	28	29.23	0	0.00	29.00	28	11,509	0.24%
2020/07/23	9	29.61	2	29.60	29.60	7	11,390	0.06%
2020/07/22	3	29.88	0	0.00	29.75	3	11,429	0.03%
2020/07/21	2	29.93	7	29.91	29.85	-5	11,397	-0.04%
2020/07/20	10	29.35	1	29.50	29.65	9	11,411	0.08%
2020/07/17	15	29.73	10	29.90	29.55	5	11,486	0.04%
2020/07/15	19	29.97	0	0.00	29.85	19	11,684	0.16%
2020/07/14	10	30.12	2	29.98	30.35	8	11,764	0.07%
2020/07/13	4	34.08	11	33.95	34.20	-7	11,554	-0.06%
2020/07/10	22	33.99	11	33.98	33.90	11	11,409	0.10%
2020/07/09	3	33.50	18	33.44	33.55	-15	11,334	-0.13%
2020/07/07	7	33.51	4	33.90	33.35	3	11,272	0.03%
2020/07/06	2	33.85	11	33.93	33.95	-9	11,266	-0.08%
2020/07/03	503.3	33.07	14	33.26	33.30	489.3	11,364	4.30%	大買/鉅額交易
2020/07/02	1	32.30	15	32.66	32.75	-14	11,254	-0.12%
2020/07/01	10	32.50	0	0.00	32.40	10	11,141	0.09%
2020/06/30	1	32.55	3	32.58	32.40	-2	11,075	-0.02%
2020/06/29	8	32.28	5.2	32.14	32.25	2.8	11,012	0.03%
2020/06/24	0	0.00	45	32.09	32.15	-45	10,937	-0.41%
2020/06/23	31	31.49	0	0.00	31.45	31	10,969	0.28%
2020/06/22	0	0.00	6	31.70	31.60	-6	11,028	-0.05%
2020/06/19	3	31.40	0	0.00	31.45	3	11,190	0.03%
2020/06/17	13	31.39	1	31.30	31.30	12	11,142	0.11%
2020/06/16	16	31.31	82	31.55	31.55	-66	11,267	-0.59%
2020/06/15	16	31.25	2	31.05	31.05	14	11,582	0.12%
2020/06/12	29	31.17	31	31.50	31.50	-2	11,701	-0.02%
2020/06/11	73	32.29	3	32.18	32.05	70	11,810	0.59%
2020/06/10	28	32.66	21	32.84	32.80	7	11,843	0.06%
2020/06/09	2	32.30	1	32.30	32.35	1	11,888	0.01%
2020/06/08	10	32.14	6	32.22	32.10	4	12,160	0.03%
2020/06/05	1	32.35	4	32.61	32.55	-3	12,335	-0.02%
2020/06/04	10	32.20	4	32.28	32.20	6	12,519	0.05%
2020/06/03	4	31.95	1	32.00	31.95	3	12,684	0.02%
2020/06/02	12	32.03	0	0.00	31.95	12	12,674	0.09%
2020/06/01	2	32.35	4	32.30	32.35	-2	12,701	-0.02%
2020/05/29	3	32.37	3.3	32.69	32.30	-0.3	12,842	0.00%
2020/05/28	3	32.12	24	32.25	32.05	-21	13,010	-0.16%
2020/05/27	12	32.13	1	32.20	32.05	11	13,239	0.08%
2020/05/26	20	32.30	17	32.31	32.10	3	13,584	0.02%
2020/05/25	24	32.20	20	32.13	32.35	4	13,635	0.03%
2020/05/22	33	32.70	3	32.52	32.40	30	13,734	0.22%
2020/05/21	104	33.25	71.7	33.12	33.30	32.3	13,906	0.23%	大買/
2020/05/20	11	30.59	8	30.72	30.70	3	13,366	0.02%
2020/05/19	2	30.08	5	30.19	30.10	-3	14,171	-0.02%
2020/05/18	5	29.57	6	29.87	29.75	-1	14,846	-0.01%
2020/05/15	25	29.67	2	29.75	29.75	23	15,551	0.15%
2020/05/14	27	30.26	2	30.55	30.10	25	15,703	0.16%
2020/05/13	10	30.77	0	0.00	31.00	10	15,635	0.06%
2020/05/12	16	30.97	9	31.21	31.35	7	15,550	0.05%
2020/05/11	0	0.00	14	30.90	30.80	-14	15,487	-0.09%
2020/05/08	5	30.76	6	30.85	30.50	-1	15,395	-0.01%
2020/05/07	20	30.73	14	30.80	30.80	6	15,297	0.04%
2020/05/06	4	30.70	6	30.78	30.50	-2	15,231	-0.01%
2020/05/05	3	30.28	0	0.00	30.25	3	15,125	0.02%
2020/05/04	6	30.01	0	0.00	30.15	6	15,101	0.04%
2020/04/30	1	30.70	8	30.78	30.60	-7	15,050	-0.05%
2020/04/29	10.3	30.45	7	30.54	30.50	3.3	15,013	0.02%
2020/04/28	5	30.31	10	30.31	30.35	-5	14,991	-0.03%
2020/04/27	1	30.05	5	30.08	30.25	-4	15,081	-0.03%
2020/04/24	10	29.34	2	29.50	29.40	8	15,045	0.05%
2020/04/23	6	29.63	4	29.58	29.60	2	15,106	0.01%
2020/04/22	13	29.17	1	29.30	29.50	12	15,092	0.08%
2020/04/21	17	29.63	1	29.95	29.40	16	15,059	0.11%
2020/04/20	23	30.44	5	30.80	30.35	18	14,935	0.12%
2020/04/17	2	31.15	4	31.01	30.85	-2	14,813	-0.01%
2020/04/16	2	31.45	5	31.58	31.40	-3	14,601	-0.02%
2020/04/15	7	31.03	15	30.96	31.20	-8	14,441	-0.06%
2020/04/14	9	30.38	19	30.60	30.80	-10	14,234	-0.07%
2020/04/13	15	29.46	1	29.55	29.35	14	14,016	0.10%
2020/04/09	10	29.39	4	29.00	29.05	6	13,866	0.04%
2020/04/08	4	28.04	24	28.60	29.10	-20	13,659	-0.15%
2020/04/07	12	27.70	7	27.71	27.55	5	13,336	0.04%
2020/04/06	2	27.13	0	0.00	27.30	2	13,221	0.02%
2020/03/31	3	27.20	4	27.20	27.15	-1	13,076	-0.01%
2020/03/30	1	25.90	0	0.00	26.95	1	12,986	0.01%
2020/03/27	13	26.98	3	26.98	26.85	10	12,952	0.08%
2020/03/26	8	26.31	12	26.26	26.85	-4	12,801	-0.03%
2020/03/25	5	26.86	2	27.05	26.45	3	12,784	0.02%
2020/03/24	0	0.00	1	25.60	25.80	-1	12,601	-0.01%
2020/03/23	4	23.98	0	0.00	24.10	4	12,552	0.03%
2020/03/20	5	24.78	1	25.20	25.10	4	12,500	0.03%
2020/03/19	20	23.99	18	23.53	23.40	2	12,332	0.02%
2020/03/18	10	26.35	2	26.00	26.00	8	11,994	0.07%
2020/03/17	12	27.13	14	27.33	26.80	-2	11,782	-0.02%
2020/03/16	16	28.36	2	28.58	27.75	14	11,545	0.12%
2020/03/13	19	28.12	13	28.03	28.95	6	11,507	0.05%
2020/03/12	41	30.01	29	30.08	30.05	12	11,085	0.11%
2020/03/11	16	32.08	13	31.73	31.60	3	10,744	0.03%
2020/03/10	8	32.95	0	0.00	33.35	8	10,395	0.08%
2020/03/09	3	33.17	75	33.62	32.70	-72	10,107	-0.71%
2020/03/06	2	34.10	0	0.00	34.10	2	9,880	0.02%
2020/03/05	12	34.23	19	34.23	34.25	-7	9,839	-0.07%
2020/03/04	11	33.72	4	33.79	33.70	7	9,695	0.07%
2020/03/03	95	35.22	2	35.00	34.50	93	9,468	0.98%
2020/03/02	10	33.38	16	33.69	34.25	-6	9,098	-0.07%
2020/02/27	7	34.26	16	34.98	34.05	-9	8,789	-0.10%
2020/02/26	1	34.65	15	34.61	34.75	-14	8,378	-0.17%
2020/02/25	2	34.80	4	34.53	34.55	-2	8,182	-0.02%
2020/02/24	9	34.56	3	34.70	35.10	6	7,914	0.08%
2020/02/21	0	0.00	12	34.29	34.20	-12	7,428	-0.16%
2020/02/20	17	34.34	5	34.52	34.40	12	7,200	0.17%
2020/02/19	9	32.95	12	32.80	33.50	-3	6,467	-0.05%
2020/02/18	18	31.81	14.5	31.51	31.60	3.5	5,842	0.06%
2020/02/17	7.5	30.14	14	30.22	30.50	-6.5	5,350	-0.12%
2020/02/14	0	0.00	1	29.95	29.70	-1	5,272	-0.02%
2020/02/12	0	0.00	3	29.48	29.45	-3	5,428	-0.06%
2020/02/11	0	0.00	1	28.65	28.70	-1	5,418	-0.02%
2020/02/10	0	0.00	1	28.65	28.65	-1	5,423	-0.02%
2020/02/07	0	0.00	201	28.68	28.60	-201	5,403	-3.72%	大賣/鉅額交易
2020/02/05	0	0.00	1	28.40	28.50	-1	5,408	-0.02%
2020/02/03	5	27.96	1	28.25	28.40	4	5,355	0.07%
2020/01/31	1	29.00	1	29.35	29.00	0	5,286	0.00%
2020/01/30	7	28.81	1	28.65	28.95	6	5,300	0.11%
2020/01/20	2	30.50	0	0.00	30.35	2	5,211	0.04%
2020/01/17	0	0.00	6	30.48	30.40	-6	5,432	-0.11%
2020/01/16	0	0.00	20	29.85	29.95	-20	5,315	-0.38%
2020/01/15	21	29.85	4	29.84	29.85	17	5,260	0.32%
2020/01/14	2	29.48	9	29.62	29.70	-7	5,180	-0.14%
2020/01/08	9	28.21	15.3	28.15	28.15	-6.3	5,030	-0.13%
2020/01/07	1	28.45	22	28.55	28.55	-21	5,001	-0.42%
2020/01/06	8	28.59	0	0.00	28.60	8	4,970	0.16%
2020/01/03	7	28.81	1	28.85	28.95	6	4,950	0.12%
2020/01/02	1	28.95	0	0.00	28.95	1	4,932	0.02%
2019/12/31	3	29.00	0	0.00	29.00	3	4,892	0.06%
2019/12/27	2	29.00	0	0.00	29.00	2	4,888	0.04%
2019/12/26	2	29.00	0	0.00	29.00	2	4,880	0.04%
2019/12/24	6	28.97	0	0.00	29.00	6	4,917	0.12%
2019/12/20	0	0.00	7	29.30	29.00	-7	5,011	-0.14%
2019/12/19	3	29.20	0	0.00	29.20	3	4,929	0.06%
2019/12/18	8	29.05	20	29.10	29.20	-12	4,875	-0.25%
2019/12/17	0	0.00	1	28.75	28.80	-1	4,772	-0.02%
2019/12/13	8	28.55	0	0.00	28.65	8	4,720	0.17%
2019/12/12	3	28.60	10	28.55	28.70	-7	4,641	-0.15%
2019/12/11	3.4	28.70	5	28.76	28.70	-1.6	4,646	-0.03%
2019/12/10	0	0.00	2.1	28.95	28.80	-2.1	4,624	-0.04%
2019/12/09	0	0.00	10	28.32	28.35	-10	4,434	-0.23%
2019/12/06	0	0.00	11	28.31	28.45	-11	4,445	-0.25%
2019/12/05	0	0.00	1	28.00	28.00	-1	4,408	-0.02%
2019/12/04	4	27.81	1	27.80	27.90	3	4,382	0.07%
2019/12/03	14	27.85	120.2	27.83	28.00	-106.2	4,371	-2.43%	大賣/鉅額交易
2019/12/02	29	27.88	3	28.00	28.00	26	4,352	0.60%
2019/11/29	61	28.25	0	0.00	28.35	61	4,290	1.42%
2019/11/28	0	0.00	60	28.41	28.40	-60	4,253	-1.41%
2019/11/27	21	28.35	11	28.45	28.45	10	4,251	0.24%
2019/11/26	16.9	28.32	0	0.00	28.50	16.9	4,267	0.39%
2019/11/25	36	28.51	4	28.65	28.50	32	4,288	0.75%
2019/11/22	50	28.75	0	0.00	28.70	50	4,306	1.16%
2019/11/21	5	28.80	0	0.00	28.75	5	4,296	0.12%
2019/11/20	17	28.89	2	28.80	28.90	15	4,255	0.35%
2019/11/19	0	0.00	2	29.45	29.30	-2	4,174	-0.05%
2019/11/18	2	29.15	7.5	29.01	29.30	-5.5	4,043	-0.14%
2019/11/15	11	28.74	2.2	28.93	28.60	8.9	3,849	0.23%
2019/11/14	9	28.57	3	28.65	28.70	6	3,743	0.16%
2019/11/13	10.2	28.95	3	28.82	28.90	7.2	3,464	0.21%
2019/11/12	8	28.25	27	28.17	28.50	-19	3,212	-0.59%
2019/11/11	31	27.84	8.2	27.90	27.75	22.8	2,970	0.77%
2019/11/08	0	0.00	5	27.37	27.50	-5	2,837	-0.18%
2019/11/07	0	0.00	1	26.95	26.90	-1	2,700	-0.04%
2019/11/04	2	26.65	1	26.85	26.75	1	2,631	0.04%
2019/11/01	4	26.63	0	0.00	26.75	4	2,631	0.15%
2019/10/31	7	26.64	0	0.00	26.80	7	2,662	0.26%
2019/10/30	2	26.63	2	26.93	26.80	0	2,644	0.00%
2019/10/29	14	26.59	30	26.40	26.60	-16	2,615	-0.61%
2019/10/25	2	26.80	5	26.61	27.10	-3	2,462	-0.12%
2019/10/24	1	25.95	0	0.00	26.00	1	2,207	0.05%
2019/10/21	0	0.00	1	25.75	25.75	-1	2,177	-0.05%
2019/10/18	7	25.44	0	0.00	25.45	7	2,161	0.32%
2019/10/17	13	25.51	0	0.00	25.50	13	2,137	0.61%
2019/10/16	21	25.60	0	0.00	25.70	21	2,100	1.00%
2019/10/15	5	25.77	0	0.00	25.90	5	2,048	0.24%
2019/10/14	1	25.80	0	0.00	25.90	1	2,046	0.05%
2019/10/09	1	25.90	0	0.00	25.70	1	2,060	0.05%
2019/10/04	1	25.80	0	0.00	26.00	1	2,052	0.05%
2019/10/03	12.1	25.76	1	25.95	25.95	11.1	2,061	0.54%
2019/10/02	5	25.93	0	0.00	26.00	5	2,027	0.25%
2019/10/01	2	25.95	0	0.00	26.10	2	2,010	0.10%
2019/09/27	6	26.08	41.4	26.01	26.15	-35.4	1,979	-1.79%
2019/09/26	3	26.20	20	26.45	26.25	-17	1,941	-0.88%
2019/09/25	12	26.02	0	0.00	26.00	12	1,854	0.65%
2019/09/24	6	26.55	0	0.00	26.45	6	1,789	0.34%
2019/09/23	3	26.07	0	0.00	26.40	3	1,772	0.17%
2019/09/20	2	26.15	0	0.00	26.15	2	1,772	0.11%
2019/09/18	3	26.08	0	0.00	26.25	3	1,772	0.17%
2019/09/16	10	26.18	0	0.00	26.30	10	1,740	0.57%
2019/09/12	6	26.42	0	0.00	26.50	6	1,713	0.35%
2019/09/11	36	26.43	0	0.00	26.50	36	1,693	2.13%
2019/09/10	12	26.76	0	0.00	26.60	12	1,677	0.72%
2019/08/30	2	27.55	0	0.00	27.60	2	1,658	0.12%
2019/08/29	1	26.80	1	26.90	27.30	0	1,637	0.00%
2019/08/28	1	26.60	0	0.00	26.65	1	1,599	0.06%
2019/08/27	3	31.55	0	0.00	31.55	3	1,530	0.20%
2019/08/26	5	31.65	0	0.00	31.55	5	1,459	0.34%
2019/08/20	0	0.00	2	31.90	31.85	-2	1,423	-0.14%
2019/08/16	0	0.00	1	31.55	31.45	-1	1,421	-0.07%
2019/08/15	6	31.23	0	0.00	31.40	6	1,414	0.42%
2019/08/14	0	0.00	1	31.65	31.65	-1	1,404	-0.07%
2019/08/13	1	31.20	0	0.00	31.40	1	1,394	0.07%
2019/08/12	1	31.55	1	31.55	31.50	0	1,386	0.00%
2019/08/08	1	30.80	0	0.00	31.30	1	1,393	0.07%
2019/08/07	0	0.00	1	31.10	31.00	-1	1,407	-0.07%
2019/08/06	4	30.36	0	0.00	31.00	4	1,433	0.28%
2019/08/05	5	31.29	0	0.00	31.20	5	1,450	0.34%
2019/08/01	2	32.20	0	0.00	32.20	2	1,492	0.13%
2019/07/31	1	32.35	0	0.00	32.35	1	1,491	0.07%
2019/07/30	1	32.40	0	0.00	32.35	1	1,494	0.07%
2019/07/26	0	0.00	6	32.00	32.10	-6	1,510	-0.40%
2019/07/17	0	0.00	1	32.25	32.15	-1	1,489	-0.07%
2019/07/16	0	0.00	1	32.25	32.40	-1	1,479	-0.07%
2019/07/15	0	0.00	1	32.35	32.45	-1	1,471	-0.07%
2019/07/11	2	31.95	0	0.00	32.00	2	1,460	0.14%
2019/07/10	0	0.00	1	31.85	31.80	-1	1,440	-0.07%
2019/07/08	0	0.00	1	31.55	31.55	-1	1,445	-0.07%
2019/07/05	1	31.25	1	31.20	31.35	0	1,455	0.00%
2019/07/04	1	31.30	0	0.00	31.30	1	1,478	0.07%
2019/07/03	0	0.00	2	31.20	31.30	-2	1,494	-0.13%
2019/07/01	0	0.00	1	31.25	31.35	-1	1,550	-0.06%
2019/06/26	0	0.00	1	30.70	30.70	-1	1,564	-0.06%
2019/06/25	0	0.00	2	30.88	30.95	-2	1,562	-0.13%
2019/06/24	1	30.30	1	30.65	30.70	0	1,558	0.00%
2019/06/20	0	0.00	2	30.10	30.10	-2	1,559	-0.13%
2019/06/18	1	29.50	0	0.00	29.70	1	1,560	0.06%
2019/06/17	1	29.50	0	0.00	29.60	1	1,570	0.06%
2019/06/14	6	29.60	0	0.00	29.50	6	1,590	0.38%
2019/06/13	1	29.55	0	0.00	29.55	1	1,614	0.06%
2019/06/12	1	29.60	0	0.00	29.55	1	1,794	0.06%
2019/06/11	1	30.05	0	0.00	29.75	1	1,813	0.06%
2019/06/06	0	0.00	6	29.28	29.25	-6	1,857	-0.32%
2019/06/05	0	0.00	12	29.20	29.20	-12	1,888	-0.64%
2019/06/04	3	29.20	5	29.25	29.15	-2	1,916	-0.10%
2019/06/03	0	0.00	22	29.17	29.15	-22	1,973	-1.11%
2019/05/31	0	0.00	0	29.40	29.40	0	2,016	0.00%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/23	5	29.30	1	29.40	29.35	4	2,347	0.17%
2019/05/17	4	29.35	0	0.00	29.60	4	2,376	0.17%
2019/05/16	1	29.50	13	29.90	29.50	-12	2,395	-0.50%
2019/05/15	0	0.00	20	30.05	30.00	-20	2,391	-0.84%
2019/05/13	6	29.39	1	29.40	29.35	5	2,394	0.21%
2019/05/10	10	30.49	75	30.24	30.10	-65	2,400	-2.71%
2019/05/09	0	0.00	20	31.53	31.50	-20	2,317	-0.86%
2019/05/07	0	0.00	15	31.96	32.00	-15	2,319	-0.65%
2019/05/06	0	0.00	1	31.90	31.90	-1	2,359	-0.04%
2019/05/02	0	0.00	1	32.20	32.35	-1	2,329	-0.04%
2019/04/30	0	0.00	55	32.00	32.00	-55	2,312	-2.38%
2019/04/29	2	32.10	2	32.05	31.95	0	2,323	0.00%
2019/04/26	3	31.70	65	31.70	31.70	-62	2,307	-2.69%
2019/04/25	0	0.00	81	31.68	31.65	-81	2,319	-3.49%
2019/04/24	0	0.00	31	31.65	31.60	-31	2,334	-1.33%
2019/04/23	1	31.55	1.1	31.50	31.65	-0.1	2,340	-0.01%
2019/04/22	3	31.42	3	31.45	31.45	0	2,363	0.00%
2019/04/19	1	31.40	0	0.00	31.35	1	2,373	0.04%
2019/04/18	16	31.39	0	0.00	31.25	16	2,379	0.67%
2019/04/17	0	0.00	1	31.85	31.85	-1	2,375	-0.04%
2019/04/16	2	31.60	0	0.00	31.70	2	2,359	0.08%
2019/04/12	19	31.63	0	0.00	31.40	19	2,356	0.81%
2019/04/11	3	31.97	20	32.00	32.00	-17	2,324	-0.73%
2019/04/10	2	32.08	1	32.10	32.05	1	2,315	0.04%
2019/04/08	0	0.00	3	32.45	32.50	-3	2,306	-0.13%
2019/04/03	0	0.00	55	31.81	31.90	-55	2,289	-2.40%
2019/04/02	0	0.00	22	31.76	31.70	-22	2,369	-0.93%
2019/03/28	0	0.00	1	31.50	31.60	-1	2,611	-0.04%
2019/03/27	0	0.00	1	31.60	31.65	-1	2,647	-0.04%
2019/03/26	0	0.00	1.1	31.54	31.60	-1.1	2,669	-0.04%
2019/03/22	10	31.65	0	0.00	31.60	10	2,692	0.37%
2019/03/20	5	31.48	2	31.50	31.50	3	2,664	0.11%
2019/03/19	1	31.40	2	31.55	31.50	-1	2,648	-0.04%
2019/03/18	13	31.10	4	31.26	31.30	9	2,621	0.34%
2019/03/15	6	30.47	2	31.05	31.05	4	2,591	0.15%
2019/03/13	4	30.80	2	30.90	30.85	2	2,370	0.08%
2019/03/12	8	30.84	0	0.00	30.80	8	2,340	0.34%
2019/03/11	0	0.00	5	31.10	31.05	-5	2,288	-0.22%
2019/03/08	0	0.00	2	31.10	31.15	-2	2,259	-0.09%
2019/03/07	12	31.28	11	31.07	31.05	1	2,233	0.04%
2019/03/06	1	32.05	1.4	31.89	31.80	-0.4	2,191	-0.02%
2019/03/05	1	31.95	37	32.03	32.05	-36	2,155	-1.67%
2019/03/04	29	31.49	46	31.49	31.90	-17	2,056	-0.83%
2019/02/27	0	0.00	11	29.94	29.90	-11	1,847	-0.60%
2019/02/26	0	0.00	1	28.90	29.15	-1	1,743	-0.06%
2019/02/21	0	0.00	11	28.65	28.60	-11	1,692	-0.65%
2019/02/20	0	0.00	31	28.46	28.60	-31	1,673	-1.85%
2019/02/18	0	0.00	5	28.40	28.20	-5	1,643	-0.30%
2019/02/15	5	27.80	0	0.00	28.25	5	1,650	0.30%
2019/02/14	0.3	28.20	88	28.30	28.30	-87.7	1,639	-5.35%
2019/02/13	0	0.00	3	28.20	28.25	-3	1,628	-0.18%
2019/02/12	3	27.93	1	28.55	28.00	2	1,618	0.12%
2019/02/11	0	0.00	3	28.08	28.35	-3	1,577	-0.19%
2019/01/29	1.2	27.60	0	0.00	27.65	1.2	1,517	0.08%
2019/01/25	0	0.00	3	27.45	27.50	-3	1,526	-0.20%
2019/01/22	0	0.00	20	26.63	26.65	-20	1,474	-1.36%
2019/01/21	1	26.60	0	0.00	26.55	1	1,478	0.07%
2019/01/18	0	0.00	2	26.95	27.00	-2	1,468	-0.14%
2019/01/17	0	0.00	1	26.65	26.75	-1	1,470	-0.07%
2019/01/15	10	26.10	6	26.10	26.20	4	1,463	0.27%
2019/01/14	0	0.00	1	26.10	26.05	-1	1,488	-0.07%
2019/01/11	0	0.00	1	25.80	25.70	-1	1,476	-0.07%
2019/01/09	0	0.00	1	25.20	25.30	-1	1,488	-0.07%
2019/01/03	1	24.25	0	0.00	24.35	1	1,560	0.06%
2018/12/28	0	0.00	1	24.70	24.65	-1	1,576	-0.06%
2018/12/26	0	0.00	2	23.98	24.00	-2	1,597	-0.13%
2018/12/25	10	23.57	5	23.75	23.40	5	1,630	0.31%
2018/12/24	1	24.35	0.6	24.50	24.05	0.4	1,552	0.03%
2018/12/22	1	24.20	3	24.38	24.70	-2	1,474	-0.14%
2018/12/21	7	24.23	0	0.00	23.85	7	1,450	0.48%
2018/12/20	53	25.14	0	0.00	24.90	53	1,287	4.12%
2018/12/19	11	25.57	0	0.00	25.55	11	1,245	0.88%
2018/12/17	14	26.16	2	26.00	26.00	12	1,190	1.01%
2018/12/14	13	26.85	0	0.00	26.75	13	1,175	1.11%
2018/12/13	3	27.20	0	0.00	27.30	3	1,167	0.26%
2018/12/10	12	26.94	0	0.00	26.85	12	1,191	1.01%
2018/12/07	1	27.25	0	0.00	27.45	1	1,199	0.08%
2018/12/06	23	27.20	4	27.50	27.15	19	1,237	1.54%
2018/12/04	3	28.28	0	0.00	28.25	3	1,284	0.23%
2018/12/03	5	28.60	0	0.00	28.55	5	1,324	0.38%
2018/11/29	11	28.37	1	28.90	28.30	10	1,432	0.70%
2018/11/28	0	0.00	1	27.85	28.00	-1	1,509	-0.07%
2018/11/22	1	27.00	1	27.30	27.35	0	1,669	0.00%
2018/11/21	3	27.00	0	0.00	27.00	3	1,704	0.18%
2018/11/20	0	0.00	114	27.26	27.30	-114	1,734	-6.57%	大賣/鉅額交易
2018/11/14	0	0.00	1	27.35	27.45	-1	1,766	-0.06%
2018/11/13	0	0.00	10	26.73	27.00	-10	1,756	-0.57%
2018/11/12	3	25.88	0	0.00	26.30	3	1,745	0.17%
2018/11/07	4	26.18	0	0.00	26.25	4	1,768	0.23%
2018/11/06	0	0.00	1	26.30	26.40	-1	1,786	-0.06%
2018/11/05	1	26.25	10	26.29	26.60	-9	1,793	-0.50%
2018/11/02	0.6	25.45	3	25.30	25.45	-2.4	1,767	-0.14%
2018/11/01	2	25.03	0	0.00	25.00	2	1,764	0.11%
2018/10/31	1	24.90	0	0.00	25.10	1	1,784	0.06%
2018/10/30	1	24.70	0	0.00	24.70	1	1,776	0.06%
2018/10/29	2	24.65	0	0.00	24.65	2	1,776	0.11%
2018/10/26	0	0.00	2	24.90	24.95	-2	1,771	-0.11%
2018/10/24	0	0.00	6	24.93	25.10	-6	1,756	-0.34%
2018/10/23	2	24.95	2	24.93	24.70	0	1,760	0.00%
2018/10/22	11	24.57	0	0.00	24.45	11	1,743	0.63%
2018/10/19	6	24.75	1	24.95	24.90	5	1,715	0.29%
2018/10/18	17	25.32	0	0.00	25.15	17	1,711	0.99%
2018/10/17	1	25.70	0	0.00	25.70	1	1,691	0.06%
2018/10/12	1	25.10	4	26.00	26.25	-3	1,737	-0.17%
2018/10/11	22	25.38	56	25.78	25.75	-34	1,734	-1.96%
2018/10/08	1	26.15	0	0.00	26.50	1	1,667	0.06%
2018/10/05	3	26.35	4	26.30	26.30	-1	1,648	-0.06%
2018/10/04	1.1	26.52	69	26.56	26.65	-67.9	1,621	-4.18%
2018/10/03	21	27.08	0	0.00	26.90	21	1,594	1.32%
2018/10/02	6	27.93	0	0.00	27.75	6	1,527	0.39%
2018/10/01	3	28.30	0	0.00	28.25	3	1,499	0.20%
2018/09/28	2	28.30	0	0.00	28.40	2	1,507	0.13%
2018/09/21	2	28.33	0	0.00	28.55	2	1,488	0.13%
2018/09/19	0	0.00	2	28.53	28.45	-2	1,491	-0.13%
2018/09/18	1	28.40	2	28.58	28.35	-1	1,493	-0.07%
2018/09/14	3	28.17	0	0.00	28.35	3	1,502	0.20%
2018/09/13	5	27.93	0	0.00	28.25	5	1,507	0.33%
2018/09/12	5	28.19	1	28.25	28.25	4	1,498	0.27%
2018/09/11	3	28.43	0	0.00	28.60	3	1,469	0.20%
2018/09/10	10	28.81	0	0.00	28.65	10	1,465	0.68%
2018/09/07	2	29.18	0	0.00	29.45	2	1,456	0.14%
2018/09/05	1	29.75	0	0.00	29.75	1	1,391	0.07%
2018/09/03	0	0.00	6	35.50	35.60	-6	1,234	-0.49%
2018/08/29	0	0.00	1	35.25	35.30	-1	1,166	-0.09%
2018/08/28	1	34.95	1	35.05	35.00	0	1,150	0.00%
2018/08/27	0	0.00	1	34.70	34.80	-1	1,137	-0.09%
2018/08/22	0	0.00	1	34.25	34.20	-1	1,125	-0.09%
2018/08/20	0	0.00	1	33.95	34.00	-1	1,141	-0.09%
2018/08/15	0	0.00	90	33.94	34.05	-90	1,146	-7.85%
2018/08/13	0	0.00	11	33.91	33.70	-11	1,160	-0.95%
2018/08/10	5	33.61	6	33.89	33.80	-1	1,149	-0.09%
2018/08/08	1	34.20	0	0.00	34.10	1	1,155	0.09%
2018/08/07	0	0.00	1	33.95	34.10	-1	1,152	-0.09%
2018/07/30	1	33.55	0	0.00	33.75	1	1,210	0.08%
2018/07/25	0	0.00	11	33.95	34.05	-11	1,210	-0.91%
2018/07/23	0	0.00	1	33.75	33.80	-1	1,203	-0.08%
2018/07/19	1	34.05	2	33.90	33.85	-1	1,219	-0.08%
2018/07/17	0	0.00	10	33.07	33.10	-10	1,178	-0.85%
2018/07/13	0	0.00	1	32.70	32.80	-1	1,174	-0.09%
2018/07/12	3	32.40	0	0.00	32.50	3	1,193	0.25%
2018/07/11	13	32.47	0	0.00	32.50	13	1,206	1.08%
2018/07/10	5	32.64	0	0.00	32.60	5	1,209	0.41%
2018/07/06	4	32.64	0	0.00	32.85	4	1,241	0.32%
2018/07/03	0	0.00	10	33.05	33.00	-10	1,262	-0.79%
2018/07/02	0	0.00	5	33.00	33.00	-5	1,264	-0.40%
2018/06/29	1	32.95	0	0.00	33.05	1	1,270	0.08%
2018/06/28	2	32.70	9	32.83	32.90	-7	1,273	-0.55%
2018/06/27	0	0.00	30	32.93	32.95	-30	1,278	-2.35%
2018/06/26	0	0.00	11	32.95	32.95	-11	1,284	-0.86%
2018/06/22	3	32.65	0	0.00	32.95	3	1,308	0.23%
2018/06/21	0	0.00	6	32.95	33.00	-6	1,378	-0.44%
2018/06/20	3	32.60	6	32.71	32.90	-3	1,388	-0.22%
2018/06/19	4	32.63	0	0.00	32.85	4	1,385	0.29%
2018/06/15	8	32.84	14	32.90	32.80	-6	1,379	-0.43%
2018/06/13	1	32.90	0	0.00	32.95	1	1,375	0.07%
2018/06/12	6	32.89	0	0.00	32.95	6	1,524	0.39%
2018/06/11	15	32.97	0	0.00	32.95	15	1,530	0.98%
2018/06/08	10	33.65	0	0.00	33.50	10	1,517	0.66%
2018/06/06	0	0.00	12	33.71	33.60	-12	1,536	-0.78%
2018/06/05	0	0.00	1	33.40	33.45	-1	1,516	-0.07%
2018/05/30	3	32.68	0	0.00	32.70	3	1,472	0.20%
2018/05/25	1	32.65	0	0.00	32.95	1	1,469	0.07%
2018/05/22	0	0.00	13	32.90	32.80	-13	1,480	-0.88%
2018/05/21	0	0.00	80	32.86	32.90	-80	1,485	-5.39%
2018/05/17	0	0.00	4	32.58	32.55	-4	1,515	-0.26%
2018/05/16	2	32.43	25	32.48	32.50	-23	1,529	-1.50%
2018/05/15	0	0.00	10	32.50	32.50	-10	1,550	-0.64%
2018/05/10	1	31.60	16	32.09	32.10	-15	1,624	-0.92%
2018/05/08	2	31.85	0	0.00	31.95	2	1,636	0.12%
2018/05/07	2	31.63	0	0.00	31.70	2	1,629	0.12%
2018/05/04	1	31.60	0	0.00	31.70	1	1,636	0.06%
2018/05/03	1	31.75	14	32.10	31.85	-13	1,640	-0.79%
2018/05/02	1	32.00	0	0.00	32.00	1	1,650	0.06%
2018/04/27	0	0.00	18	31.95	31.95	-18	1,659	-1.08%
2018/04/26	1	32.00	0	0.00	31.80	1	1,703	0.06%
2018/04/25	10	32.00	0	0.00	32.10	10	1,766	0.57%
2018/04/24	15	32.82	3	33.07	32.55	12	1,786	0.67%
2018/04/23	7	33.34	0	0.00	33.40	7	1,805	0.39%
2018/04/20	2	33.50	1	33.45	33.55	1	1,838	0.05%
2018/04/18	0	0.00	10	33.55	33.50	-10	1,880	-0.53%
2018/04/17	3	33.25	10	33.50	33.50	-7	1,885	-0.37%
2018/04/16	6	33.34	12	33.50	33.50	-6	2,011	-0.30%
2018/04/12	1	33.35	0	0.00	33.40	1	2,019	0.05%
2018/04/11	3	33.42	0	0.00	33.30	3	2,009	0.15%
2018/04/10	3	33.50	0	0.00	33.75	3	1,996	0.15%
2018/04/02	3	33.87	0	0.00	33.80	3	2,024	0.15%
2018/03/29	1	33.65	0	0.00	33.65	1	2,021	0.05%
2018/03/27	3	33.07	1	33.40	33.45	2	2,024	0.10%
2018/03/26	1	32.95	0	0.00	32.90	1	1,997	0.05%
2018/03/23	15	31.70	15	31.70	31.70	0	1,930	0.00%
2018/03/22	21	32.36	0	0.00	32.35	21	1,974	1.06%
2018/03/21	10	32.67	0	0.00	32.60	10	2,052	0.49%
2018/03/20	16	32.88	0	0.00	32.80	16	2,205	0.73%
2018/03/19	8	33.23	0	0.00	33.30	8	2,302	0.35%
2018/03/16	16	32.81	0	0.00	33.80	16	2,363	0.68%
2018/03/12	0	0.00	1	33.00	33.30	-1	2,246	-0.04%
2018/02/27	0	0.00	3	32.50	32.45	-3	2,466	-0.12%
2018/02/23	0	0.00	1	31.80	31.70	-1	2,490	-0.04%
2018/02/21	1	31.15	0	0.00	31.35	1	2,526	0.04%
2018/02/07	3	31.18	3.5	31.06	31.00	-0.5	2,606	-0.02%
2018/02/06	21	31.03	10	30.43	30.50	11	2,617	0.42%
2018/02/05	41	32.84	13	32.87	32.85	28	2,566	1.09%
2018/02/02	5	33.40	7	33.70	33.40	-2	2,560	-0.08%
2018/02/01	43	33.85	0	0.00	33.70	43	2,566	1.68%
2018/01/31	66	33.88	5	34.05	33.95	61	2,583	2.36%
2018/01/29	31	33.70	0	0.00	34.05	31	2,590	1.20%
2018/01/26	4	33.68	0	0.00	33.80	4	2,610	0.15%
2018/01/25	3	33.82	0	0.00	33.90	3	2,611	0.11%
2018/01/24	3	33.85	0	0.00	34.00	3	2,618	0.11%
2018/01/23	7	33.86	0.1	34.00	34.00	6.9	2,630	0.26%
2018/01/22	15	34.12	0	0.00	34.15	15	2,637	0.57%
2018/01/19	1	34.60	1	34.90	34.35	0	2,624	0.00%
2018/01/18	4	33.54	1	33.85	33.80	3	2,604	0.12%
2018/01/17	48	33.53	5	33.45	33.45	43	2,596	1.66%
2018/01/16	6	33.73	0	0.00	33.90	6	2,645	0.23%
2018/01/15	16	33.96	0	0.00	34.00	16	2,643	0.61%
2018/01/12	12	34.00	0	0.00	34.10	12	2,656	0.45%
2018/01/11	2	33.65	1	34.15	34.40	1	2,663	0.04%
2018/01/10	27	34.30	1	34.15	33.95	26	2,695	0.96%
2018/01/09	3	35.37	0	0.00	35.55	3	2,601	0.12%
2018/01/08	11	35.42	0	0.00	35.55	11	2,654	0.41%
2018/01/05	1	35.60	0	0.00	35.65	1	2,816	0.04%
2018/01/04	6	35.43	0	0.00	35.65	6	3,160	0.19%
2018/01/03	3	35.65	0	0.00	35.60	3	3,224	0.09%
2018/01/02	23	35.38	0.2	35.25	35.25	22.8	3,257	0.70%