神達 (3706)-國票券商分點個股進出

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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	443	86.68	446.7	85.97	87.50	-3.7	59,271	-0.01%	大買/大賣/
2024/12/02	182	82.66	187.7	83.12	82.50	-5.7	56,401	-0.01%	大買/大賣/
2024/11/29	855.5	85.72	776.4	84.41	84.00	79.1	54,691	0.14%	大買/大賣/
2024/11/28	510.4	82.07	517.4	82.43	83.20	-7	49,837	-0.01%	大買/大賣/
2024/11/27	277.8	84.49	333.1	85.23	83.80	-55.4	46,210	-0.12%	大買/大賣/
2024/11/26	208	83.66	191.4	83.78	83.30	16.6	43,714	0.04%	大買/大賣/
2024/11/25	285.3	84.77	280.3	84.52	85.40	5.1	41,933	0.01%	大買/大賣/
2024/11/22	341.1	83.63	428.8	84.40	83.00	-87.8	39,339	-0.22%	大買/大賣/
2024/11/21	311.8	77.80	417.3	75.30	79.90	-105.5	35,864	-0.29%	大買/大賣/鉅額交易
2024/11/20	719.8	73.09	1,655.7	73.60	72.70	-935.9	32,595	-2.87%	大買/大賣/鉅額交易
2024/11/19	1,176.7	71.95	400.7	69.98	73.20	776	28,643	2.71%	大買/大賣/鉅額交易
2024/11/18	122	67.17	74.8	68.22	66.60	47.2	25,624	0.18%	大買/
2024/11/15	556	70.38	369.9	70.96	68.40	186.1	23,412	0.79%	大買/大賣/鉅額交易
2024/11/14	1,278.9	68.42	1,391.1	68.37	69.80	-112.2	20,050	-0.56%	大買/大賣/鉅額交易
2024/11/13	501.3	64.19	529.5	65.01	63.50	-28.3	16,355	-0.17%	大買/大賣/
2024/11/12	432.6	62.91	1,742.2	60.39	63.60	-1,309.6	12,842	-10.20%	大買/大賣/鉅額交易
2024/11/11	925	59.40	15.3	59.40	59.40	909.7	7,238	12.57%	大買/鉅額交易
2024/11/08	2,315	54.00	2,006.4	53.93	54.00	308.6	6,832	4.52%	大買/大賣/鉅額交易
2024/11/07	68.3	48.80	20	48.73	49.15	48.3	5,378	0.90%
2024/11/06	3.8	47.48	43.7	47.56	47.15	-39.8	5,058	-0.79%
2024/11/05	44	47.24	14.4	46.99	47.40	29.7	5,002	0.59%
2024/11/04	0.4	46.34	5.3	46.22	46.10	-5	5,002	-0.10%
2024/11/01	2.3	45.64	3.2	45.36	46.35	-0.8	5,183	-0.02%
2024/10/30	22.2	46.30	2.9	46.32	45.70	19.3	5,219	0.37%
2024/10/29	0.9	46.05	1.8	45.98	45.95	-0.9	5,281	-0.02%
2024/10/28	5.8	46.64	6.8	46.86	46.50	-1	5,298	-0.02%
2024/10/25	1.8	46.36	0.3	46.44	46.65	1.5	5,368	0.03%
2024/10/24	5.1	46.20	0.1	46.49	46.00	5	5,469	0.09%
2024/10/23	0.1	46.65	2.7	46.81	46.70	-2.6	5,569	-0.05%
2024/10/22	1.7	47.08	2.3	47.17	47.00	-0.7	5,628	-0.01%
2024/10/21	2.1	46.77	4.1	46.80	46.95	-2	5,769	-0.03%
2024/10/18	5.1	47.05	28.9	46.92	46.75	-23.7	5,996	-0.40%
2024/10/17	2.3	47.08	8.3	47.07	47.10	-6.1	6,054	-0.10%
2024/10/16	3.2	47.02	5	46.94	47.10	-1.8	6,199	-0.03%
2024/10/15	10.8	47.00	0.3	47.05	46.80	10.5	6,500	0.16%
2024/10/14	5.7	46.45	6.6	46.36	46.75	-0.9	6,660	-0.01%
2024/10/11	24.9	46.33	7.7	46.62	46.35	17.2	7,051	0.24%
2024/10/09	18.6	46.67	12.7	46.53	45.70	5.9	7,775	0.08%
2024/10/08	1.5	45.57	1.6	45.56	45.70	-0.2	7,679	0.00%
2024/10/07	2.6	45.55	1.6	45.57	45.75	1	7,837	0.01%
2024/10/04	6.6	45.39	2.4	45.26	45.45	4.3	7,903	0.05%
2024/10/01	2.3	44.82	0.1	44.95	45.30	2.3	8,043	0.03%
2024/09/30	0.1	45.55	20.3	45.29	45.00	-20.3	8,050	-0.25%
2024/09/27	2	45.93	4	45.83	45.90	-2	8,087	-0.02%
2024/09/26	7.4	46.00	3.2	45.74	45.45	4.2	8,125	0.05%
2024/09/25	2.3	46.01	4.9	45.96	45.90	-2.5	8,102	-0.03%
2024/09/24	2.6	45.24	6.7	45.34	45.45	-4.1	8,060	-0.05%
2024/09/23	0.2	45.61	3.9	45.39	45.30	-3.7	8,078	-0.05%
2024/09/20	1.3	45.75	3.9	45.83	45.40	-2.6	8,102	-0.03%
2024/09/19	6.9	45.46	12.6	45.30	45.75	-5.6	8,127	-0.07%
2024/09/18	6.1	46.01	18.5	45.50	45.10	-12.3	8,220	-0.15%
2024/09/16	6.6	45.89	0.7	45.86	46.10	6	8,190	0.07%
2024/09/13	10.8	45.73	33.6	45.82	45.90	-22.8	8,231	-0.28%
2024/09/12	46	44.92	1.2	45.00	45.15	44.7	8,250	0.54%
2024/09/11	2.6	43.75	1.2	43.82	43.45	1.4	8,199	0.02%
2024/09/10	26.2	44.12	27.5	43.13	43.10	-1.3	8,240	-0.02%
2024/09/09	1.9	42.46	0	0.00	42.75	1.9	8,231	0.02%
2024/09/05	0	0.00	1.3	42.31	42.15	-1.3	8,398	-0.02%
2024/09/04	2.4	41.84	48	42.46	41.85	-45.6	8,527	-0.53%
2024/09/03	2.4	45.11	1.1	45.42	44.75	1.4	8,556	0.02%
2024/09/02	0.2	44.75	4.4	44.74	44.70	-4.2	8,657	-0.05%
2024/08/30	1.8	44.80	7.6	44.78	44.90	-5.8	8,812	-0.07%
2024/08/29	0.5	44.38	5.6	44.64	44.85	-5.1	8,972	-0.06%
2024/08/28	0.3	44.52	29.5	44.75	44.75	-29.1	9,155	-0.32%
2024/08/27	5.6	44.76	3.6	44.73	44.95	2	9,260	0.02%
2024/08/26	9	44.90	8.5	44.87	44.95	0.5	9,465	0.01%
2024/08/23	4.5	43.60	8.2	43.67	44.20	-3.8	9,715	-0.04%
2024/08/22	0.4	43.91	37.3	43.86	43.85	-36.9	9,859	-0.37%
2024/08/21	2.2	44.09	84.2	43.81	43.90	-82	10,206	-0.80%
2024/08/20	4.7	44.37	6.4	44.27	44.10	-1.7	10,642	-0.02%
2024/08/19	5.2	44.27	0.8	44.24	44.15	4.3	11,292	0.04%
2024/08/16	6.6	44.59	18.3	44.53	44.20	-11.7	12,350	-0.09%
2024/08/15	4.5	43.87	4.9	43.87	43.75	-0.4	12,980	0.00%
2024/08/14	8.5	43.98	6.2	43.91	44.10	2.3	13,664	0.02%
2024/08/13	11.3	43.60	12	43.30	43.25	-0.7	14,066	-0.01%
2024/08/12	28	42.24	6	42.30	43.00	22	14,251	0.15%
2024/08/09	3	40.98	4.3	41.11	40.60	-1.3	14,713	-0.01%
2024/08/08	6.3	39.90	4.5	39.98	40.05	1.7	15,293	0.01%
2024/08/07	9.5	40.82	32.9	40.22	41.15	-23.4	15,433	-0.15%
2024/08/06	3.7	37.80	89.5	36.79	38.45	-85.8	15,832	-0.54%
2024/08/05	41	38.99	16.2	38.79	38.70	24.8	15,769	0.16%
2024/08/02	2.2	43.10	2.2	43.09	42.95	0	15,699	0.00%
2024/08/01	3.2	44.21	1	43.55	44.30	2.2	15,804	0.01%
2024/07/31	2	42.55	3	42.48	42.25	-1	15,885	-0.01%
2024/07/30	5	41.65	5.2	42.21	42.55	-0.2	16,010	0.00%
2024/07/29	25.2	43.50	25	42.44	42.30	0.2	16,028	0.00%
2024/07/26	4	43.34	13	43.75	43.75	-9	16,004	-0.06%
2024/07/23	3	45.10	4.9	45.01	44.80	-1.9	16,029	-0.01%
2024/07/22	6.9	44.69	16.9	45.00	45.00	-10	16,326	-0.06%
2024/07/19	12.8	47.40	28.2	46.69	45.90	-15.4	16,197	-0.10%
2024/07/18	8.4	47.12	25.3	47.04	47.00	-16.9	16,145	-0.10%
2024/07/17	17.4	48.07	48.2	48.38	48.00	-30.8	16,096	-0.19%
2024/07/16	41.2	48.80	7.3	48.71	48.25	33.9	16,105	0.21%
2024/07/15	10.7	48.09	12.6	48.23	47.35	-1.9	15,906	-0.01%
2024/07/12	46.7	48.87	75.8	48.77	48.25	-29.1	15,763	-0.18%
2024/07/11	122.6	48.78	43.6	48.83	48.85	79	15,484	0.51%	大買/
2024/07/10	46.3	47.00	47	46.96	46.60	-0.6	15,038	0.00%
2024/07/09	99.3	46.45	12	46.03	46.10	87.3	15,050	0.58%
2024/07/08	2	45.43	26.3	45.66	45.40	-24.3	14,960	-0.16%
2024/07/05	17.3	45.29	14	45.57	45.90	3.3	15,109	0.02%
2024/07/04	11	44.63	10	44.60	44.60	1	15,087	0.01%
2024/07/03	18	44.75	6	44.61	44.50	12	15,199	0.08%
2024/07/02	5	44.03	3	44.27	44.70	2	15,433	0.01%
2024/07/01	1	44.40	0.6	44.45	44.10	0.4	15,646	0.00%
2024/06/28	4.6	44.39	10.5	44.35	44.30	-5.9	16,023	-0.04%
2024/06/27	7	44.00	0	0.00	43.90	7	16,419	0.04%
2024/06/26	8	44.94	65.1	44.71	44.35	-57.1	16,877	-0.34%
2024/06/25	1	43.90	0	0.00	44.80	1	17,982	0.01%
2024/06/24	2	45.53	10	45.09	44.75	-8	19,475	-0.04%
2024/06/21	3	46.10	2.1	46.43	46.15	0.9	19,884	0.00%
2024/06/20	3.1	46.31	33.2	46.53	46.45	-30.1	20,564	-0.15%
2024/06/19	32.2	46.72	9	46.70	46.25	23.2	22,953	0.10%
2024/06/18	0.2	45.70	0	0.00	45.70	0.2	25,902	0.00%
2024/06/17	2	45.58	1	45.55	45.55	1	28,245	0.00%
2024/06/13	11	45.67	13	45.48	45.45	-2	29,641	-0.01%
2024/06/12	22	45.04	8	45.18	45.15	14	29,801	0.05%
2024/06/11	13	45.80	1	45.10	45.10	12	30,032	0.04%
2024/06/07	9	46.03	5.9	45.94	45.70	3.1	30,461	0.01%
2024/06/06	8.9	46.29	6.2	46.60	46.60	2.7	30,717	0.01%
2024/06/05	10.4	47.31	10.8	46.74	46.65	-0.4	30,788	0.00%
2024/06/04	6.7	48.46	2.4	48.61	47.75	4.3	30,772	0.01%
2024/06/03	1.4	48.42	2.1	48.25	48.20	-0.7	30,722	0.00%
2024/05/31	3.1	47.77	0.7	48.04	47.50	2.4	30,623	0.01%
2024/05/30	6.8	48.16	30.2	48.20	47.60	-23.5	30,611	-0.08%
2024/05/29	21.3	49.17	32	48.76	49.00	-10.7	30,586	-0.03%
2024/05/28	4	48.31	28.5	48.33	48.35	-24.5	30,460	-0.08%
2024/05/27	23.5	48.72	18.8	48.88	48.40	4.7	30,404	0.02%
2024/05/24	21.8	48.00	19.4	48.22	48.35	2.4	30,334	0.01%
2024/05/23	41.4	48.53	69.7	48.80	48.00	-28.2	30,104	-0.09%
2024/05/22	77	48.99	91.6	48.84	49.50	-14.6	29,750	-0.05%
2024/05/21	108.7	47.26	39.6	46.96	47.95	69.2	29,279	0.24%	大買/
2024/05/20	38.6	45.93	37	45.66	45.80	1.6	28,708	0.01%
2024/05/17	41	46.15	34	46.00	45.90	7	28,138	0.02%
2024/05/16	9	47.55	21.6	47.73	46.80	-12.6	27,886	-0.05%
2024/05/15	41.5	47.55	21.4	47.84	47.40	20.1	27,835	0.07%
2024/05/14	42.4	46.71	58	46.40	48.00	-15.6	27,668	-0.06%
2024/05/13	11	44.91	9	44.69	44.85	2	27,147	0.01%
2024/05/10	18	44.31	13	44.72	44.10	5	27,071	0.02%
2024/05/09	6	43.07	5.4	43.53	42.75	0.6	26,688	0.00%
2024/05/08	4.2	42.88	1	42.95	42.95	3.2	26,814	0.01%
2024/05/07	6.1	42.58	19	42.77	43.00	-12.9	26,976	-0.05%
2024/05/06	24	43.47	1	43.35	43.20	23	26,908	0.09%
2024/05/03	26	44.55	17	44.96	43.75	9	26,916	0.03%
2024/05/02	5	44.79	0	0.00	44.60	5	27,037	0.02%
2024/04/30	7.1	45.55	41.2	45.66	45.40	-34.1	27,395	-0.12%
2024/04/29	3.4	45.92	15	46.09	45.90	-11.6	27,857	-0.04%
2024/04/26	31.3	45.49	12	45.73	45.70	19.3	28,831	0.07%
2024/04/25	26	43.93	1.8	44.01	44.05	24.2	28,993	0.08%
2024/04/24	15.9	43.84	2.3	43.95	44.60	13.6	29,086	0.05%
2024/04/23	8.3	42.34	4.5	42.76	42.80	3.8	29,074	0.01%
2024/04/22	10.5	42.95	22.1	43.05	42.20	-11.6	29,228	-0.04%
2024/04/19	14.1	43.73	23.2	43.67	43.70	-9.1	29,229	-0.03%
2024/04/18	7.4	44.58	5	44.65	44.70	2.4	29,358	0.01%
2024/04/17	7	45.29	2	45.33	45.00	5	29,809	0.02%
2024/04/16	21	45.28	29	45.47	44.55	-8	30,455	-0.03%
2024/04/15	19.1	47.52	84.6	47.32	46.85	-65.5	30,218	-0.22%
2024/04/12	5.6	48.88	5.1	48.85	48.60	0.5	30,070	0.00%
2024/04/11	13.2	48.73	5	48.87	48.85	8.2	30,088	0.03%
2024/04/10	7	50.16	11	50.24	49.55	-4	30,183	-0.01%
2024/04/09	11	50.10	11.8	50.54	50.00	-0.8	30,203	0.00%
2024/04/08	33.8	50.30	5	50.38	50.20	28.8	30,454	0.09%
2024/04/03	12	49.83	11.8	49.73	50.00	0.2	30,964	0.00%
2024/04/02	10	50.61	21.9	50.88	50.10	-11.9	32,738	-0.04%
2024/04/01	20.9	51.25	37.6	51.67	51.10	-16.8	32,628	-0.05%
2024/03/29	49.5	51.39	47.4	51.66	51.50	2.1	32,317	0.01%
2024/03/28	98.4	53.69	93.6	53.96	52.20	4.8	31,969	0.02%
2024/03/27	74.3	55.93	610.6	56.45	56.70	-536.3	30,939	-1.73%	大賣/鉅額交易
2024/03/26	14.5	52.81	34.5	53.07	53.20	-20	29,545	-0.07%
2024/03/25	60.5	54.43	61	54.53	54.00	-0.4	29,445	0.00%
2024/03/22	426.9	56.13	386.6	55.66	54.00	40.2	28,813	0.14%	大買/大賣/
2024/03/21	183.3	55.62	142.5	55.49	57.90	40.8	26,387	0.15%	大買/大賣/
2024/03/20	186.2	53.10	168.4	52.82	53.60	17.9	23,391	0.08%	大買/大賣/
2024/03/19	223	48.16	193.1	48.42	48.80	29.9	21,293	0.14%	大買/大賣/
2024/03/18	39	45.81	39.8	45.66	46.50	-0.8	20,908	0.00%
2024/03/15	514.1	45.92	15.6	45.33	45.60	498.5	20,820	2.39%	大買/鉅額交易
2024/03/14	343.4	45.55	349	45.75	45.55	-5.6	20,658	-0.03%	大買/大賣/
2024/03/13	118.4	45.64	158.3	45.64	45.65	-39.9	20,533	-0.19%	大買/大賣/
2024/03/12	33.8	44.84	14.4	44.78	45.30	19.4	20,128	0.10%
2024/03/11	28	43.81	11.8	43.82	43.70	16.3	19,919	0.08%
2024/03/08	4.8	42.37	8.2	42.53	42.50	-3.5	19,835	-0.02%
2024/03/07	4.2	42.97	1.6	43.30	42.70	2.7	20,023	0.01%
2024/03/06	4.6	43.23	14.1	43.36	43.30	-9.6	20,391	-0.05%
2024/03/05	8.2	43.05	19.3	43.20	43.55	-11.1	20,432	-0.05%
2024/03/04	4.4	43.58	30.3	43.50	43.20	-25.9	20,436	-0.13%
2024/03/01	23.3	42.97	7.1	43.14	43.05	16.2	20,313	0.08%
2024/02/29	26.1	41.61	1.2	41.61	42.30	24.9	20,308	0.12%
2024/02/27	11.2	42.17	34.1	41.95	41.60	-22.9	20,415	-0.11%
2024/02/26	16.2	43.19	8.1	43.20	42.95	8.1	20,354	0.04%
2024/02/23	13	44.93	20.8	44.75	43.60	-7.8	20,439	-0.04%
2024/02/22	46.5	45.39	15.8	45.08	44.45	30.7	20,545	0.15%
2024/02/21	9.9	44.30	3	44.25	43.75	6.9	20,177	0.03%
2024/02/20	6	43.86	8.9	43.95	43.75	-2.9	20,306	-0.01%
2024/02/19	23.9	44.54	5	45.08	44.15	18.9	20,252	0.09%
2024/02/16	25.9	45.39	15.3	45.50	45.60	10.5	20,286	0.05%
2024/02/15	23.4	44.84	17.6	44.89	45.10	5.7	20,101	0.03%
2024/02/05	2.6	45.24	8.1	45.27	44.80	-5.5	19,880	-0.03%
2024/02/02	3.1	45.22	2	45.13	45.10	1.1	19,884	0.01%
2024/02/01	5	44.80	395.7	44.62	44.65	-390.7	19,825	-1.97%	大賣/鉅額交易
2024/01/31	19.8	45.39	112.3	45.13	45.00	-92.5	19,888	-0.47%	大賣/
2024/01/30	124.8	46.16	11.1	45.89	46.40	113.8	19,712	0.58%	大買/鉅額交易
2024/01/29	11	45.28	16	45.27	45.30	-5	19,491	-0.03%
2024/01/26	4	44.63	10.9	44.79	44.50	-6.9	19,452	-0.04%
2024/01/25	34.9	45.92	41.1	45.84	45.40	-6.2	19,385	-0.03%
2024/01/24	24.7	46.90	36.2	46.54	46.10	-11.5	19,145	-0.06%
2024/01/23	36.3	45.94	40.8	46.25	46.40	-4.5	18,790	-0.02%
2024/01/22	218.3	46.19	90.6	46.29	46.40	127.6	18,283	0.70%	大買/鉅額交易
2024/01/19	73.8	44.52	22.4	44.47	44.85	51.4	17,193	0.30%
2024/01/18	10.2	42.88	10.3	43.14	43.35	-0.1	16,714	0.00%
2024/01/17	6.3	43.76	10.9	43.49	43.25	-4.6	16,663	-0.03%
2024/01/16	17.9	43.60	10.6	43.63	43.60	7.3	16,614	0.04%
2024/01/15	24.6	43.84	4.8	43.90	43.95	19.8	16,467	0.12%
2024/01/12	29.8	43.97	112.7	43.88	43.55	-82.9	16,410	-0.51%	大賣/
2024/01/11	26.1	44.09	144.8	43.94	44.55	-118.7	16,224	-0.73%	大賣/鉅額交易
2024/01/10	153.6	43.30	96.5	43.50	43.65	57.1	15,998	0.36%	大買/
2024/01/09	13.4	42.06	18.9	42.73	41.95	-5.5	15,344	-0.04%
2024/01/08	2.9	42.29	10.9	42.37	42.15	-8.1	15,597	-0.05%
2024/01/05	9.9	42.13	13.4	42.15	42.25	-3.5	16,105	-0.02%
2024/01/04	28.5	42.48	35.6	42.37	42.10	-7.1	16,376	-0.04%
2024/01/03	3.6	43.21	63.1	42.78	43.30	-59.5	16,329	-0.36%
2024/01/02	101.1	43.54	45.2	43.66	43.20	56	16,273	0.34%	大買/
2023/12/29	25.3	44.56	186.4	44.64	44.55	-161.1	15,997	-1.01%	大賣/鉅額交易
2023/12/28	355.4	44.27	241.9	44.63	45.00	113.6	15,338	0.74%	大買/大賣/鉅額交易
2023/12/27	83	42.48	33.7	42.24	42.55	49.3	13,513	0.36%
2023/12/26	54.3	41.84	3.2	41.63	42.10	51.1	13,726	0.37%
2023/12/25	83.5	42.15	16.7	41.71	41.55	66.8	13,929	0.48%
2023/12/22	15.2	41.59	19.1	41.58	41.60	-3.9	13,969	-0.03%
2023/12/21	7.6	41.61	43.1	41.13	41.50	-35.5	14,021	-0.25%
2023/12/20	37.4	41.15	57.3	41.47	41.65	-19.9	14,239	-0.14%
2023/12/19	2	39.55	30.2	39.71	39.50	-28.1	14,259	-0.20%
2023/12/18	1.5	40.44	2	40.40	40.30	-0.5	14,458	0.00%
2023/12/15	9	40.38	37.6	40.28	40.25	-28.6	15,181	-0.19%
2023/12/14	16	41.31	105.2	41.04	40.70	-89.2	15,435	-0.58%	大賣/
2023/12/13	51.4	42.13	44.4	42.25	41.20	7	15,245	0.05%
2023/12/12	6.1	41.13	15.1	40.94	40.90	-9	14,422	-0.06%
2023/12/11	4.1	41.33	6.7	41.45	41.15	-2.6	14,501	-0.02%
2023/12/08	10.7	41.21	13.6	41.20	40.95	-2.9	14,553	-0.02%
2023/12/07	24.6	41.49	30.8	41.23	41.15	-6.2	14,461	-0.04%
2023/12/06	5.8	41.33	13.7	41.25	41.15	-7.9	14,542	-0.05%
2023/12/05	17.8	40.91	12	40.81	40.75	5.8	14,492	0.04%
2023/12/04	20	41.42	20.3	41.45	41.25	-0.3	14,429	0.00%
2023/12/01	234	41.56	24.7	41.13	41.40	209.3	14,215	1.47%	大買/鉅額交易
2023/11/30	5.7	39.76	4.5	40.00	40.20	1.2	13,802	0.01%
2023/11/29	19.5	39.52	17.3	39.70	39.85	2.2	13,797	0.02%
2023/11/28	10.3	38.68	5	39.01	39.30	5.3	13,956	0.04%
2023/11/27	30.2	39.33	6	38.34	38.25	24.2	14,123	0.17%
2023/11/24	20.1	40.11	160	39.94	39.75	-139.9	14,088	-0.99%	大賣/鉅額交易
2023/11/23	60.4	40.97	19	41.45	40.90	41.4	14,040	0.29%
2023/11/22	45	41.02	10.5	40.91	40.75	34.5	14,038	0.25%
2023/11/21	87.5	41.88	30.6	41.95	42.20	56.9	14,068	0.40%
2023/11/20	139.7	41.19	27	41.15	41.20	112.7	14,328	0.79%	大買/鉅額交易
2023/11/17	62.3	40.27	36.8	40.40	40.90	25.5	14,375	0.18%
2023/11/16	1.8	39.01	5.2	39.30	39.30	-3.4	14,457	-0.02%
2023/11/15	39	39.53	52.6	39.15	38.70	-13.6	14,825	-0.09%
2023/11/14	1.2	39.78	30.2	39.92	39.85	-29	16,064	-0.18%
2023/11/13	49.2	39.45	15.1	39.58	39.70	34.1	16,441	0.21%
2023/11/10	9.4	39.24	17.9	39.46	39.50	-8.5	16,710	-0.05%
2023/11/09	7.7	39.05	20	39.02	38.85	-12.3	16,978	-0.07%
2023/11/08	33.7	39.48	40	39.44	39.10	-6.3	17,277	-0.04%
2023/11/07	13	38.50	8.6	38.65	38.80	4.4	17,499	0.03%
2023/11/06	16.6	38.64	27	38.46	38.70	-10.4	18,229	-0.06%
2023/11/03	42	38.39	7.2	38.34	38.10	34.8	18,679	0.19%
2023/11/02	27.2	38.04	7	38.13	37.90	20.2	19,410	0.10%
2023/11/01	2	36.85	1	37.00	36.90	1	20,759	0.00%
2023/10/31	9.1	37.23	3.6	36.97	36.75	5.5	21,299	0.03%
2023/10/30	14	38.27	1.1	38.32	37.90	12.9	21,465	0.06%
2023/10/27	8.3	38.40	9	38.50	38.15	-0.7	21,611	0.00%
2023/10/26	11	38.43	5.4	38.39	38.20	5.6	21,951	0.03%
2023/10/25	4.4	39.02	13.5	39.05	39.00	-9.1	22,087	-0.04%
2023/10/24	12.5	38.62	4.3	38.64	39.00	8.2	22,137	0.04%
2023/10/23	6.3	38.08	5	38.22	38.30	1.3	22,215	0.01%
2023/10/20	10	37.29	9.2	37.93	37.95	0.8	22,467	0.00%
2023/10/19	1.2	37.37	1.3	37.63	38.00	-0.1	22,749	0.00%
2023/10/18	26.4	38.37	29.5	37.76	37.50	-3.1	23,174	-0.01%
2023/10/17	6.5	40.07	12.1	39.85	39.35	-5.7	23,530	-0.02%
2023/10/16	59.2	40.77	46.2	40.00	39.80	12.9	26,345	0.05%
2023/10/13	30.2	41.65	239	41.97	42.00	-208.7	30,275	-0.69%	大賣/鉅額交易
2023/10/12	241	41.01	32	40.62	41.85	209	30,070	0.70%	大買/鉅額交易
2023/10/11	27.1	40.53	19	39.73	39.65	8.1	30,478	0.03%
2023/10/06	6	41.82	38.7	41.94	41.50	-32.7	30,983	-0.11%
2023/10/05	4.6	41.62	4.6	41.64	41.65	0	32,976	0.00%
2023/10/04	9.6	40.91	3.2	41.20	41.20	6.5	33,163	0.02%
2023/10/03	24.3	41.75	20	41.64	41.45	4.3	33,217	0.01%
2023/10/02	21.6	42.21	66.7	42.20	42.50	-45.1	33,214	-0.14%
2023/09/28	91.4	41.39	42.7	41.18	40.75	48.7	33,075	0.15%
2023/09/27	15.7	40.57	53.3	40.43	40.80	-37.5	33,344	-0.11%
2023/09/26	6.3	40.34	14	40.33	40.10	-7.7	34,282	-0.02%
2023/09/25	71	40.33	42.5	40.32	40.10	28.5	34,571	0.08%
2023/09/22	118.6	40.36	20.1	40.18	40.80	98.5	34,366	0.29%	大買/
2023/09/21	16.1	38.75	17.9	38.93	39.25	-1.8	34,107	-0.01%
2023/09/20	68	39.91	28.7	39.96	39.50	39.3	34,089	0.12%
2023/09/19	17.7	38.85	6.3	38.67	38.45	11.4	33,817	0.03%
2023/09/18	6.3	37.98	2.2	37.84	37.80	4.1	34,400	0.01%
2023/09/15	3.2	38.67	3.1	38.78	38.70	0.2	34,706	0.00%
2023/09/14	1.1	38.93	0.9	38.96	38.70	0.2	34,870	0.00%
2023/09/13	0.9	38.73	4.9	38.75	38.55	-4	35,439	-0.01%
2023/09/12	4.1	38.43	8.6	38.49	38.45	-4.4	37,017	-0.01%
2023/09/11	8.6	38.29	17	38.63	38.20	-8.4	38,498	-0.02%
2023/09/08	8	39.37	7	39.47	39.25	1	38,420	0.00%
2023/09/07	1	39.75	2.4	39.90	39.65	-1.4	38,624	0.00%
2023/09/06	5.4	40.35	10.2	40.49	40.15	-4.8	38,619	-0.01%
2023/09/05	18.3	39.91	9.4	40.09	40.35	8.9	38,718	0.02%
2023/09/04	2.4	39.63	6.1	39.80	39.90	-3.7	38,830	-0.01%
2023/09/01	25.1	40.16	29.7	39.85	39.75	-4.5	38,850	-0.01%
2023/08/31	13.7	40.50	10.3	40.53	40.55	3.3	38,766	0.01%
2023/08/30	7.3	41.37	2.7	41.54	40.95	4.6	38,883	0.01%
2023/08/29	1.7	41.76	3.8	41.54	41.20	-2.1	39,373	-0.01%
2023/08/28	14.8	41.47	10.7	41.39	41.35	4.1	40,556	0.01%
2023/08/25	11.8	41.92	1	41.90	41.70	10.8	40,916	0.03%
2023/08/24	25	43.94	29.4	43.79	43.30	-4.4	40,875	-0.01%
2023/08/23	13.4	43.44	10.4	43.36	44.00	3	40,874	0.01%
2023/08/22	11.1	43.77	7	43.54	43.20	4.1	40,647	0.01%
2023/08/21	29.4	43.83	28.9	43.55	43.30	0.5	40,346	0.00%
2023/08/18	128.9	45.81	78.5	45.16	44.05	50.5	39,988	0.13%	大買/
2023/08/17	10.4	42.59	9.6	42.66	43.10	0.8	38,655	0.00%
2023/08/16	18.7	42.70	13.9	42.71	43.00	4.8	38,358	0.01%
2023/08/15	30.9	44.23	19	43.78	43.35	11.8	38,455	0.03%
2023/08/14	11	42.54	16.7	42.93	42.80	-5.7	38,131	-0.01%
2023/08/11	11.8	43.39	31.2	43.26	42.85	-19.4	37,795	-0.05%
2023/08/10	46.2	42.63	28.6	42.75	42.30	17.6	37,397	0.05%
2023/08/09	33.6	45.23	36.2	45.80	45.00	-2.6	36,606	-0.01%
2023/08/08	47.1	46.94	40.7	46.98	46.35	6.4	36,084	0.02%
2023/08/07	92.7	47.35	60.5	47.34	48.45	32.2	35,289	0.09%
2023/08/04	29	45.49	26.6	45.18	45.15	2.4	33,829	0.01%
2023/08/02	12.1	45.38	4	44.88	44.95	8.1	33,238	0.02%
2023/08/01	4.2	47.58	5.1	48.39	48.60	-0.9	32,945	0.00%
2023/07/31	12	49.21	16.1	49.82	47.05	-4.1	32,749	-0.01%
2023/07/28	4	46.58	31.1	48.68	49.50	-27.1	32,343	-0.08%
2023/07/27	1.1	47.01	9	47.13	46.80	-7.9	32,140	-0.02%
2023/07/26	19	47.61	1.1	47.52	47.10	18	31,987	0.06%
2023/07/25	53	49.01	31	48.56	48.30	22	31,791	0.07%
2023/07/24	28	49.88	31.2	50.16	49.90	-3.2	31,491	-0.01%
2023/07/21	29	48.13	13.2	48.57	49.30	15.8	31,107	0.05%
2023/07/20	128	48.52	38.3	47.48	46.80	89.7	30,607	0.29%	大買/
2023/07/19	119.2	52.18	116.1	52.35	51.10	3.1	29,960	0.01%	大買/大賣/
2023/07/18	207.9	53.59	180.9	52.38	50.40	27	27,034	0.10%	大買/大賣/
2023/07/17	10	52.20	48.1	52.20	52.20	-38.1	22,706	-0.17%
2023/07/14	60	46.84	20.8	47.46	47.50	39.2	22,355	0.18%
2023/07/13	77	42.99	66.1	43.05	43.20	10.9	21,592	0.05%
2023/07/12	77.7	38.37	333	38.80	39.30	-255.3	20,937	-1.22%	大賣/鉅額交易
2023/07/11	14.6	35.66	102.3	35.67	35.75	-87.7	18,866	-0.47%	大賣/
2023/07/10	12.3	35.15	34.9	34.98	34.90	-22.5	18,579	-0.12%
2023/07/07	8.9	35.35	3.1	35.45	35.35	5.7	18,406	0.03%
2023/07/06	25.2	35.74	5.6	36.20	35.55	19.6	18,239	0.11%
2023/07/05	27.7	36.66	95.6	36.99	36.15	-68	17,878	-0.38%
2023/07/04	120.3	36.89	201.6	37.43	37.70	-81.3	17,291	-0.47%	大買/大賣/
2023/07/03	81.1	36.13	20.4	35.99	35.95	60.7	16,168	0.38%
2023/06/30	6.4	34.50	11	34.65	34.95	-4.6	15,723	-0.03%
2023/06/29	17	34.81	8.2	34.79	34.70	8.9	15,578	0.06%
2023/06/28	13.2	35.18	25	35.28	34.70	-11.8	15,444	-0.08%
2023/06/27	31	35.71	57.8	35.52	35.35	-26.8	15,208	-0.18%
2023/06/26	454.3	36.63	87.6	36.28	36.85	366.7	14,732	2.49%	大買/鉅額交易
2023/06/21	129.6	35.09	223	35.22	35.15	-93.4	13,755	-0.68%	大買/大賣/
2023/06/20	10	34.58	13	34.66	34.50	-3	13,358	-0.02%
2023/06/19	61	35.29	30.3	35.13	35.40	30.7	13,068	0.23%
2023/06/16	294.3	36.99	223.8	37.04	36.45	70.5	12,329	0.57%	大買/大賣/
2023/06/15	274.8	34.11	127.1	34.79	36.15	147.7	10,611	1.39%	大買/大賣/鉅額交易
2023/06/14	4.7	33.05	5.5	32.94	32.90	-0.8	9,027	-0.01%
2023/06/13	18.5	32.93	13	32.96	32.85	5.5	8,882	0.06%
2023/06/12	13	31.73	5.2	31.98	32.10	7.8	8,565	0.09%
2023/06/09	9.2	32.38	5.6	32.21	32.40	3.6	8,506	0.04%
2023/06/08	3	31.80	6.4	32.00	31.55	-3.4	8,322	-0.04%
2023/06/07	0.4	32.30	10	32.34	32.40	-9.6	8,188	-0.12%
2023/06/06	8	31.95	7.9	31.96	31.95	0.1	8,098	0.00%
2023/06/05	29	33.14	45.4	33.33	32.65	-16.4	7,965	-0.21%
2023/06/02	67.4	33.36	179.7	32.92	32.90	-112.3	7,652	-1.47%	大賣/鉅額交易
2023/06/01	240.7	33.28	65.9	33.21	33.40	174.8	7,043	2.48%	大買/鉅額交易
2023/05/31	17.4	31.63	32.9	31.80	31.95	-15.5	5,728	-0.27%
2023/05/30	14.1	31.09	23.2	30.90	31.00	-9.2	5,203	-0.18%
2023/05/29	107.2	31.10	109	31.24	31.40	-1.8	5,067	-0.03%	大買/大賣/
2023/05/26	5	29.47	11	29.28	29.25	-6	4,433	-0.14%
2023/05/25	6	29.58	4	29.60	29.50	2	4,387	0.05%
2023/05/24	1	29.35	17	29.27	29.20	-16	4,322	-0.37%
2023/05/23	12	29.46	24.6	29.66	29.25	-12.6	4,223	-0.30%
2023/05/22	20.8	30.27	22.9	30.19	30.15	-2.1	4,015	-0.05%
2023/05/19	21.5	29.93	37.2	29.52	30.20	-15.7	3,821	-0.41%
2023/05/18	8.2	28.47	3.6	28.44	28.40	4.6	3,282	0.14%
2023/05/17	13.4	28.37	1.9	28.39	28.35	11.5	3,233	0.36%
2023/05/16	1.4	28.16	2	28.20	28.25	-0.6	3,208	-0.02%
2023/05/12	0	0.00	1	27.85	27.85	-1	3,217	-0.03%
2023/05/11	0	0.00	1	27.86	27.85	-1	3,316	-0.03%
2023/05/10	0	28.00	0	0.00	28.15	0	3,350	0.00%
2023/05/09	2	27.95	3	28.08	27.95	-1	3,426	-0.03%
2023/05/08	10	28.05	0	0.00	28.10	10	3,450	0.29%
2023/05/05	3	28.22	0.2	28.30	28.15	2.8	3,512	0.08%
2023/05/04	1.2	28.27	8	28.34	28.35	-6.8	3,526	-0.19%
2023/05/03	0	0.00	6	28.28	28.35	-6	3,541	-0.17%
2023/05/02	0	0.00	0.9	28.35	28.35	-0.9	3,592	-0.02%
2023/04/28	8.9	28.36	1.4	28.47	28.40	7.5	3,608	0.21%
2023/04/27	4.4	28.17	6	28.26	28.30	-1.6	3,589	-0.05%
2023/04/26	2	27.95	0	28.10	28.10	2	3,537	0.06%
2023/04/25	0.1	28.05	4	28.10	28.10	-4	3,503	-0.11%
2023/04/24	1	28.04	24	28.13	28.30	-23	3,441	-0.67%
2023/04/19	0	0.00	20	27.95	27.95	-20	3,349	-0.60%
2023/04/18	14	28.21	10.3	28.30	28.25	3.7	3,297	0.11%
2023/04/17	31	28.59	6.8	28.61	28.60	24.3	3,244	0.75%
2023/04/14	1.1	28.00	23	28.01	28.10	-21.9	3,103	-0.71%
2023/04/13	21	27.95	4	27.85	27.80	17	3,054	0.56%
2023/04/12	0	0.00	2	27.83	27.75	-2	3,082	-0.07%
2023/04/11	3	27.82	1	27.95	27.90	2	3,085	0.07%
2023/04/10	1.1	27.51	0	0.00	27.40	1.1	3,027	0.04%
2023/04/07	1	27.35	0	0.00	27.40	1	3,009	0.03%
2023/04/06	1	27.20	4	27.25	27.30	-3	2,993	-0.10%
2023/03/31	0	27.40	0	0.00	27.30	0	2,977	0.00%
2023/03/30	2	27.30	2	27.38	27.35	0	2,995	0.00%
2023/03/29	2	27.38	1	27.40	27.45	1	2,977	0.03%
2023/03/28	1	28.50	3	28.53	28.50	-2	3,005	-0.07%
2023/03/27	1	28.65	14	28.72	28.65	-13	3,055	-0.43%
2023/03/24	0	0.00	1	28.65	28.70	-1	3,060	-0.03%
2023/03/23	12	28.60	0.4	28.62	28.60	11.6	3,023	0.39%
2023/03/22	5.4	28.83	0	0.00	28.80	5.4	3,014	0.18%
2023/03/21	10	28.48	0.2	28.45	28.55	9.8	2,995	0.33%
2023/03/20	10.2	28.28	0	0.00	28.35	10.2	2,979	0.34%
2023/03/17	9	28.08	0	0.00	28.00	9	2,965	0.30%
2023/03/16	10	27.90	0	0.00	27.90	10	2,933	0.34%
2023/03/15	25	28.35	0	0.00	28.20	25	2,914	0.86%
2023/03/14	0.1	28.40	0	0.00	28.25	0.1	2,932	0.00%
2023/03/13	12	28.34	2	28.33	28.50	10	2,929	0.34%
2023/03/10	6	28.73	6	28.76	28.65	0	2,899	0.00%
2023/03/09	1	29.00	1	29.05	29.05	0	2,864	0.00%
2023/03/08	2	29.15	1	29.30	29.15	1	2,812	0.04%
2023/03/07	7	29.21	0	0.00	29.35	7	2,771	0.25%
2023/03/06	17	29.27	0	0.00	29.35	17	2,738	0.62%
2023/03/03	6	29.33	0	0.00	29.35	6	2,700	0.22%
2023/03/02	4	29.41	0	0.00	29.45	4	2,659	0.15%
2023/03/01	28	29.55	1.1	29.56	29.50	26.9	2,598	1.04%
2023/02/24	10.8	31.64	1	31.65	31.60	9.8	2,429	0.40%
2023/02/21	1	31.10	0	0.00	31.10	1	2,378	0.04%
2023/02/13	1	30.65	0	0.00	30.70	1	2,686	0.04%
2023/02/10	0	0.00	19	30.70	30.80	-19	2,686	-0.71%
2023/02/09	0	31.35	6	30.97	30.90	-6	2,666	-0.22%
2023/02/08	0	0.00	4.9	31.95	31.85	-4.9	2,565	-0.19%
2023/02/07	0.9	31.76	0	0.00	31.85	0.9	2,512	0.04%
2023/02/06	4	31.46	1.1	31.49	31.50	2.9	2,430	0.12%
2023/02/03	0.1	30.90	1	31.00	31.40	-0.9	2,400	-0.04%
2023/02/02	0	30.75	1	30.75	30.85	-1	2,337	-0.04%
2023/02/01	1	30.60	0.7	30.83	30.75	0.3	2,309	0.01%
2023/01/31	0.7	30.45	0	0.00	30.80	0.7	2,285	0.03%
2023/01/16	0	0.00	0.3	30.01	29.90	-0.3	2,190	-0.01%
2023/01/13	3.3	30.23	0	0.00	30.05	3.3	2,179	0.15%
2023/01/12	0	0.00	2	30.13	30.15	-2	2,169	-0.09%
2023/01/11	0	0.00	0.3	30.15	30.10	-0.3	2,177	-0.01%
2023/01/10	0.3	30.16	7	30.00	30.10	-6.7	2,167	-0.31%
2023/01/06	0	0.00	7	29.50	29.50	-7	2,120	-0.33%
2022/12/30	0	0.00	0	29.65	29.50	0	2,154	0.00%
2022/12/29	0	29.55	0	0.00	29.70	0	2,083	0.00%
2022/12/26	0	0.00	0	29.70	29.55	0	2,050	0.00%
2022/12/23	0	29.50	0	0.00	29.70	0	2,062	0.00%
2022/12/22	0	0.00	0.1	29.90	29.75	-0.1	2,115	0.00%
2022/12/21	0.1	29.85	0.6	29.90	29.75	-0.5	2,089	-0.02%
2022/12/20	6.6	29.83	8	30.13	29.60	-1.4	2,060	-0.07%
2022/12/19	1	29.75	1	30.00	29.75	0	2,012	0.00%
2022/12/16	0	0.00	0.6	29.33	29.40	-0.6	1,889	-0.03%
2022/12/15	0	0.00	0.7	29.65	29.70	-0.7	1,844	-0.04%
2022/12/14	1.3	29.80	0	0.00	29.75	1.3	1,853	0.07%
2022/12/12	0	0.00	0	29.25	29.45	0	1,810	0.00%
2022/12/09	0	0.00	0	29.27	29.30	0	1,822	0.00%
2022/12/07	0	0.00	16.5	29.13	29.00	-16.5	1,826	-0.90%
2022/12/06	2	29.35	0	0.00	29.20	2	1,803	0.11%
2022/12/05	0	0.00	1.8	29.83	29.70	-1.8	1,764	-0.10%
2022/12/01	1.8	29.95	2.5	29.98	29.95	-0.7	1,794	-0.04%
2022/11/30	0.5	29.65	1	29.70	29.75	-0.5	1,770	-0.03%
2022/11/29	0	0.00	33	29.36	29.60	-33	1,748	-1.89%
2022/11/28	19	29.40	0	0.00	29.50	19	1,737	1.09%
2022/11/25	0	0.00	0.2	29.36	29.30	-0.2	1,734	-0.01%
2022/11/24	0	0.00	1.3	29.32	29.30	-1.3	1,718	-0.07%
2022/11/23	0.3	29.15	0	0.00	29.25	0.3	1,714	0.02%
2022/11/22	6	29.13	1	29.15	29.20	5	1,725	0.29%
2022/11/21	0	0.00	1.1	29.09	29.05	-1.1	1,716	-0.06%
2022/11/18	0.1	29.15	0	0.00	28.95	0.1	1,727	0.00%
2022/11/17	1	29.40	0.2	29.32	29.20	0.8	1,703	0.04%
2022/11/16	0.2	29.05	5	28.90	29.15	-4.8	1,685	-0.28%
2022/11/15	1	28.85	0.4	28.90	28.85	0.6	1,608	0.04%
2022/11/14	0.4	28.70	0	0.00	28.85	0.4	1,586	0.02%
2022/11/11	20	28.60	1	28.75	28.60	19	1,541	1.23%
2022/11/10	2	28.18	0.2	28.29	28.30	1.8	1,488	0.12%
2022/11/09	12.2	28.47	7	28.30	28.30	5.2	1,472	0.36%
2022/11/08	0	0.00	0	28.00	27.85	0	1,396	0.00%
2022/11/07	0	27.65	0.1	27.65	27.70	-0.1	1,428	-0.01%
2022/11/04	0.1	27.45	0	0.00	27.60	0.1	1,456	0.01%
2022/11/02	0	0.00	2.3	27.40	27.35	-2.3	1,595	-0.15%
2022/11/01	0.5	27.19	0	0.00	27.25	0.5	1,641	0.03%
2022/10/31	1.9	26.96	0.1	27.10	27.10	1.8	1,664	0.11%
2022/10/28	0	0.00	6	26.70	26.70	-6	1,671	-0.36%
2022/10/27	0	0.00	0	27.00	27.00	0	1,679	0.00%
2022/10/26	0	26.80	0	0.00	26.80	0	1,686	0.00%
2022/10/25	0	0.00	0.7	26.70	26.55	-0.7	1,686	-0.04%
2022/10/24	0.2	26.69	0	0.00	26.55	0.2	1,688	0.01%
2022/10/21	0	0.00	0	26.65	26.45	0	1,693	0.00%
2022/10/20	0	0.00	0.4	26.51	26.50	-0.4	1,697	-0.02%
2022/10/19	0.4	26.96	0	27.00	26.75	0.4	1,702	0.02%
2022/10/18	0	26.70	0.1	26.65	26.65	-0.1	1,695	-0.01%
2022/10/17	0	0.00	1	26.30	26.40	-1	1,723	-0.06%
2022/10/14	5	26.70	0	0.00	26.55	5	1,765	0.28%
2022/10/11	0	0.00	0.5	26.94	26.70	-0.5	1,805	-0.03%
2022/10/07	0.5	27.44	0	0.00	27.45	0.5	1,794	0.03%
2022/10/06	0	0.00	0.6	27.41	27.30	-0.6	1,797	-0.04%
2022/10/05	0.6	27.35	10.3	27.40	27.40	-9.6	1,816	-0.53%
2022/10/04	0.3	27.09	0	0.00	27.30	0.3	1,830	0.01%
2022/10/03	0	0.00	0.5	26.85	26.90	-0.5	1,833	-0.03%
2022/09/30	0.5	26.98	5.1	26.97	27.00	-4.6	1,852	-0.25%
2022/09/29	3.1	26.70	0	26.25	27.15	3.1	1,855	0.17%
2022/09/27	0	0.00	0.1	26.60	26.60	-0.1	1,797	-0.01%
2022/09/26	0.1	26.95	1.4	27.01	26.50	-1.3	1,808	-0.07%
2022/09/23	1.4	27.56	0.6	27.50	27.35	0.8	1,795	0.04%
2022/09/22	10.6	27.50	0	0.00	27.50	10.6	1,830	0.58%
2022/09/19	0	0.00	0.1	27.90	27.75	-0.1	1,876	0.00%
2022/09/16	0	0.00	0.3	27.90	27.70	-0.3	1,895	-0.01%
2022/09/15	0.3	28.00	0	0.00	28.00	0.3	1,923	0.02%
2022/09/14	0	0.00	1	28.00	28.00	-1	1,984	-0.05%
2022/09/13	0	0.00	0.5	28.25	28.25	-0.5	2,143	-0.02%
2022/09/12	0.5	27.95	1.2	28.11	28.10	-0.7	2,172	-0.03%
2022/09/08	1.2	28.14	1	28.30	28.10	0.2	2,205	0.01%
2022/09/06	0	0.00	0	27.85	27.35	0	2,158	0.00%
2022/09/05	0	27.80	0	0.00	27.75	0	2,153	0.00%
2022/09/02	0	0.00	0.1	28.00	27.80	-0.1	2,165	-0.01%
2022/09/01	0	0.00	0.7	28.03	27.80	-0.7	2,174	-0.03%
2022/08/31	0.7	28.10	0	0.00	28.10	0.7	2,155	0.03%
2022/08/30	0	0.00	0	28.20	28.05	0	2,148	0.00%
2022/08/29	0	0.00	0.3	28.01	27.90	-0.3	2,146	-0.01%
2022/08/26	0	0.00	0.1	28.50	28.40	-0.1	2,127	-0.01%
2022/08/25	0.4	28.48	0.3	28.54	28.35	0	2,123	0.00%
2022/08/23	0	0.00	2.9	28.58	28.50	-2.9	2,137	-0.14%
2022/08/22	0.9	28.79	0	28.90	28.75	0.8	2,143	0.04%
2022/08/18	1.4	28.58	0	0.00	28.70	1.4	2,138	0.07%
2022/08/17	0	0.00	0	28.66	28.55	0	2,138	0.00%
2022/08/16	0.1	28.80	0.3	28.80	28.75	-0.2	2,127	-0.01%
2022/08/15	0	0.00	2	28.85	28.85	-2	2,152	-0.09%
2022/08/12	10.5	28.85	3	28.91	28.90	7.5	2,128	0.35%
2022/08/11	0.8	29.18	11.5	29.11	29.10	-10.7	2,104	-0.51%
2022/08/10	1.1	29.32	2.6	29.32	29.10	-1.5	2,090	-0.07%
2022/08/09	2.6	29.17	4.4	29.23	29.45	-1.8	2,078	-0.08%
2022/08/08	4.5	28.66	5.3	28.51	28.70	-0.8	2,003	-0.04%
2022/08/05	1.2	28.11	1	28.20	28.30	0.2	1,993	0.01%
2022/08/04	0.3	27.85	10	27.65	28.00	-9.7	2,026	-0.48%
2022/08/02	0	0.00	0.3	28.05	27.95	-0.3	2,110	-0.02%
2022/08/01	0.3	28.20	0	28.15	28.15	0.3	2,126	0.01%
2022/07/29	0	28.11	0	0.00	28.15	0	2,158	0.00%
2022/07/28	0	0.00	1.2	28.14	28.10	-1.2	2,189	-0.05%
2022/07/27	0	0.00	0	28.10	28.05	0	2,203	0.00%
2022/07/26	1.2	28.00	0	28.10	28.00	1.2	2,215	0.06%
2022/07/25	0	0.00	1.1	28.11	28.05	-1.1	2,244	-0.05%
2022/07/22	0.3	28.28	1.5	28.19	28.20	-1.3	2,242	-0.06%
2022/07/21	2	27.68	0.1	28.10	28.05	1.9	2,251	0.08%
2022/07/20	0	0.00	0.9	27.55	27.20	-0.9	2,235	-0.04%
2022/07/19	0.9	27.24	0	0.00	27.35	0.9	2,259	0.04%
2022/07/18	5	26.90	7	26.96	27.05	-2	2,256	-0.09%
2022/07/15	5	27.00	0	0.00	27.00	5	2,247	0.22%
2022/07/14	0	0.00	1.5	26.93	27.10	-1.5	2,267	-0.07%
2022/07/13	0.5	26.80	1	26.85	26.80	-0.5	2,280	-0.02%
2022/07/11	0	0.00	1.2	27.15	27.00	-1.2	2,286	-0.05%
2022/07/08	0	27.55	10	27.40	27.40	-10	2,300	-0.43%
2022/07/06	0	0.00	0.2	27.15	26.75	-0.2	2,338	-0.01%
2022/07/05	1.2	27.00	0.4	27.12	27.15	0.8	2,383	0.03%
2022/07/04	0.4	26.90	0	26.80	26.75	0.4	2,417	0.02%
2022/07/01	0	27.45	0	0.00	26.80	0	2,488	0.00%
2022/06/30	0	0.00	0.5	27.79	27.45	-0.5	2,556	-0.02%
2022/06/29	0.5	28.10	0.1	28.10	28.10	0.4	2,619	0.01%
2022/06/28	1.1	28.69	0.4	28.55	28.35	0.7	2,820	0.02%
2022/06/27	7.4	28.73	0	0.00	28.80	7.4	2,991	0.25%
2022/06/23	1	28.55	0.3	28.42	28.20	0.7	3,156	0.02%
2022/06/22	0.3	28.65	10.5	28.71	28.35	-10.2	3,196	-0.32%
2022/06/21	4.5	28.67	10	28.79	28.70	-5.5	3,201	-0.17%
2022/06/20	1	27.30	0.1	27.65	27.20	0.9	3,068	0.03%
2022/06/17	0.1	27.75	0.3	27.62	27.90	-0.2	3,077	-0.01%
2022/06/16	2.3	28.04	2	28.00	27.65	0.3	3,073	0.01%
2022/06/15	1	28.15	0	0.00	28.10	1	3,108	0.03%
2022/06/13	5	27.81	0.1	27.95	27.90	4.9	3,175	0.15%
2022/06/09	1	27.95	0	0.00	28.00	1	3,220	0.03%
2022/06/02	10	28.00	0	0.00	28.00	10	3,636	0.27%
2022/05/30	0	27.85	0	0.00	27.85	0	3,867	0.00%
2022/05/27	1	27.55	0	0.00	27.60	1	3,954	0.03%
2022/05/26	0	0.00	0.1	27.60	27.50	-0.1	4,251	0.00%
2022/05/25	0.1	27.45	0	27.40	27.55	0.1	4,316	0.00%
2022/05/24	0	0.00	0.3	27.60	27.45	-0.3	4,390	-0.01%
2022/05/23	0.3	27.49	0	0.00	27.60	0.3	4,443	0.01%
2022/05/20	0	27.15	0	0.00	27.10	0	4,512	0.00%
2022/05/18	1	27.25	0	0.00	27.20	1	4,660	0.02%
2022/05/16	0	0.00	1	26.65	26.85	-1	4,764	-0.02%
2022/05/13	0	0.00	10	26.30	26.55	-10	4,848	-0.21%
2022/05/12	12	26.46	1	26.50	26.15	11	4,878	0.23%
2022/05/11	2	26.80	0	0.00	26.65	2	4,858	0.04%
2022/05/10	2	26.90	6	26.85	27.15	-4	4,843	-0.08%
2022/05/09	2	27.60	0	0.00	27.50	2	4,832	0.04%
2022/05/04	0	0.00	0.4	28.15	28.00	-0.4	4,843	-0.01%
2022/05/03	0.4	27.85	1	27.90	27.95	-0.6	4,898	-0.01%
2022/04/26	0.1	28.00	4	28.01	28.00	-3.9	5,007	-0.08%
2022/04/25	2	28.10	4.3	28.02	27.95	-2.3	5,038	-0.05%
2022/04/22	0.3	28.50	2	28.60	28.75	-1.7	5,051	-0.03%
2022/04/20	2	28.70	2	28.65	28.75	0	5,174	0.00%
2022/04/18	0	0.00	1	28.10	28.10	-1	5,247	-0.02%
2022/04/15	1	28.25	3	28.30	28.35	-2	5,300	-0.04%
2022/04/14	0	0.00	4	28.53	28.55	-4	5,386	-0.07%
2022/04/12	1	28.05	1	28.10	28.25	0	5,478	0.00%
2022/04/11	0.1	28.35	0	0.00	28.20	0.1	5,506	0.00%
2022/04/08	10	28.15	0.1	28.35	28.20	9.9	5,630	0.18%
2022/04/07	0.1	28.45	5	28.60	28.25	-5	5,830	-0.08%
2022/04/06	4	28.83	0	0.00	28.90	4	6,006	0.07%
2022/04/01	10	29.25	0	0.00	29.35	10	6,019	0.17%
2022/03/31	2	29.65	0	0.00	29.55	2	6,065	0.03%
2022/03/30	37	31.86	35	31.85	31.75	2	5,901	0.03%
2022/03/29	2	31.93	0	0.00	31.85	2	5,822	0.03%
2022/03/25	11	32.54	0	0.00	32.40	11	5,732	0.19%
2022/03/24	1	32.35	3	32.37	32.50	-2	5,822	-0.03%
2022/03/23	5	32.30	0	0.00	32.30	5	6,297	0.08%
2022/03/18	6	31.96	3	32.05	31.75	3	6,829	0.04%
2022/03/17	7.3	31.99	0	0.00	32.00	7.3	7,234	0.10%
2022/03/16	0.1	31.70	0	0.00	31.80	0.1	7,434	0.00%
2022/03/15	3	31.75	0.3	32.00	31.75	2.7	7,477	0.04%
2022/03/14	1.3	31.92	0	0.00	32.05	1.3	7,549	0.02%
2022/03/10	4.1	31.70	4	31.90	31.85	0.1	7,640	0.00%
2022/03/09	4	31.50	0	0.00	31.45	4	7,658	0.05%
2022/03/08	4	31.53	0	0.00	31.20	4	7,690	0.05%
2022/03/07	7	32.40	5.7	32.46	32.35	1.3	7,534	0.02%
2022/03/04	0.6	33.08	0.3	33.00	33.05	0.3	7,568	0.00%
2022/03/03	1.3	33.00	5.1	33.02	33.05	-3.8	7,699	-0.05%
2022/03/02	1.2	32.75	4	32.51	32.70	-2.8	7,913	-0.04%
2022/03/01	7	32.55	7	32.69	32.60	0	8,286	0.00%
2022/02/25	4.9	33.60	1.4	33.70	33.55	3.5	8,201	0.04%
2022/02/24	14.6	33.92	4.1	33.99	33.70	10.5	8,397	0.12%
2022/02/23	2.1	34.20	3.7	34.30	34.30	-1.6	8,850	-0.02%
2022/02/22	1	33.95	6.3	34.02	33.95	-5.3	10,310	-0.05%
2022/02/21	7	34.36	3.5	34.19	34.45	3.5	10,599	0.03%
2022/02/18	0	0.00	5.4	33.92	33.95	-5.4	11,073	-0.05%
2022/02/17	8.5	34.11	17.3	34.16	34.00	-8.8	11,685	-0.08%
2022/02/16	1	34.06	1.4	34.07	34.00	-0.4	11,823	0.00%
2022/02/15	1.1	34.14	5.4	33.91	33.75	-4.3	12,048	-0.04%
2022/02/14	2.4	33.67	7	33.61	33.90	-4.6	11,967	-0.04%
2022/02/11	0	0.00	0.1	33.70	33.75	-0.1	11,970	0.00%
2022/02/10	2.1	33.65	1.2	33.74	33.70	0.9	11,976	0.01%
2022/02/09	4.2	33.58	2.3	33.69	33.75	1.9	11,960	0.02%
2022/02/08	0.3	33.34	0.1	33.40	33.50	0.2	11,952	0.00%
2022/02/07	0.1	32.70	0.1	32.70	33.00	0.1	11,982	0.00%
2022/01/26	10.1	32.15	7	32.41	32.30	3.1	12,069	0.03%
2022/01/25	9	32.26	1.1	32.51	32.25	7.9	12,060	0.07%
2022/01/24	3.1	32.37	2.8	32.73	32.80	0.3	12,018	0.00%
2022/01/21	5.8	33.42	10.5	33.33	33.10	-4.7	11,989	-0.04%
2022/01/20	0.6	33.69	0	0.00	33.75	0.6	11,943	0.00%
2022/01/19	0.1	33.70	1.5	33.59	33.50	-1.4	11,931	-0.01%
2022/01/18	10.8	33.89	1.6	33.86	33.75	9.3	11,920	0.08%
2022/01/17	2.5	33.20	2	33.55	33.60	0.5	11,862	0.00%
2022/01/14	1	33.10	10	33.05	33.00	-9	11,802	-0.08%
2022/01/13	2	33.55	0.3	33.55	33.50	1.7	11,708	0.01%
2022/01/12	0.3	33.65	3	33.65	33.40	-2.7	11,669	-0.02%
2022/01/11	6	33.34	8	33.55	33.50	-2	11,629	-0.02%
2022/01/10	2	33.55	0	0.00	33.65	2	11,562	0.02%
2022/01/07	13	33.91	0.4	34.33	33.80	12.6	11,500	0.11%
2022/01/06	1.4	34.39	104	34.05	34.45	-102.6	11,401	-0.90%	大賣/鉅額交易
2022/01/05	2	34.25	1	34.55	34.20	1	11,325	0.01%
2022/01/04	7	34.55	0.7	34.55	34.50	6.3	11,295	0.06%
2022/01/03	13.7	34.72	8.3	34.67	34.50	5.4	11,256	0.05%
2021/12/30	16.9	35.20	35.1	35.12	35.20	-18.3	11,091	-0.16%
2021/12/29	8.7	34.79	14.5	34.86	34.95	-5.8	10,858	-0.05%
2021/12/28	2.1	34.57	6	34.45	34.50	-4	10,623	-0.04%
2021/12/27	4.3	34.14	19	34.18	34.35	-14.7	10,562	-0.14%
2021/12/24	6	33.88	0.9	33.88	33.80	5.1	10,479	0.05%
2021/12/23	16.9	33.90	7.5	33.87	34.00	9.5	10,452	0.09%
2021/12/22	1	33.71	22.3	33.93	33.70	-21.3	10,393	-0.20%
2021/12/21	3	33.74	92.2	33.74	33.90	-89.2	10,374	-0.86%
2021/12/20	5.2	33.56	371.4	33.57	33.70	-366.2	10,357	-3.54%	大賣/鉅額交易
2021/12/17	555.2	34.84	59	34.53	34.10	496.2	10,305	4.82%	大買/鉅額交易
2021/12/16	10	34.16	59	34.10	34.40	-49	9,813	-0.50%
2021/12/15	12	33.89	39.1	33.76	33.70	-27.1	9,596	-0.28%
2021/12/14	30.2	33.88	7.9	33.95	33.85	22.3	9,587	0.23%
2021/12/13	166	34.28	54.3	34.16	34.10	111.7	9,414	1.19%	大買/鉅額交易
2021/12/10	10	33.33	10.3	33.13	33.40	-0.3	9,008	0.00%
2021/12/09	1.3	32.70	2.3	32.73	32.75	-1	8,775	-0.01%
2021/12/08	18.3	32.78	4	32.72	32.70	14.3	8,721	0.16%
2021/12/07	15	32.51	14.1	32.70	32.80	0.9	8,643	0.01%
2021/12/06	3.4	32.30	0.6	32.23	32.30	2.7	8,531	0.03%
2021/12/03	6.2	32.20	2.3	32.19	32.20	3.9	8,534	0.05%
2021/12/02	2.1	32.10	9.2	31.87	31.70	-7.1	8,484	-0.08%
2021/12/01	2.6	31.81	5.1	31.93	32.15	-2.5	8,477	-0.03%
2021/11/30	0.2	32.25	5.9	32.19	32.00	-5.7	8,680	-0.07%
2021/11/29	7	31.60	74.8	31.61	31.70	-67.8	8,595	-0.79%
2021/11/26	10	32.18	101.6	32.18	32.00	-91.6	8,421	-1.09%	大賣/
2021/11/25	51	33.16	62.5	33.46	32.90	-11.5	8,127	-0.14%
2021/11/24	112.1	33.74	22	33.74	34.00	90.1	7,668	1.17%	大買/
2021/11/23	17.9	34.12	14	34.02	33.90	3.9	7,460	0.05%
2021/11/22	48.8	34.33	4	34.33	34.50	44.8	7,209	0.62%
2021/11/19	71.3	34.04	140.5	34.13	34.40	-69.2	6,688	-1.03%	大賣/
2021/11/18	63	32.20	24.1	32.07	32.10	38.9	5,175	0.75%
2021/11/17	70	32.27	31	32.05	31.75	39	4,806	0.81%
2021/11/16	19	31.41	55.6	30.81	32.10	-36.6	4,217	-0.87%
2021/11/15	8	30.10	9.2	30.10	30.10	-1.2	3,605	-0.03%
2021/11/12	31	29.86	1	29.70	29.70	30	3,436	0.87%
2021/11/10	0	0.00	6	29.20	29.25	-6	3,266	-0.18%
2021/11/09	4	29.00	8	29.01	29.05	-4	3,292	-0.12%
2021/11/08	1	28.85	0	0.00	28.90	1	3,265	0.03%
2021/11/05	5	28.70	0	0.00	28.90	5	3,284	0.15%
2021/11/03	0	0.00	9	29.17	29.25	-9	3,272	-0.28%
2021/11/02	0	0.00	5	28.90	28.75	-5	3,183	-0.16%
2021/11/01	0	0.00	1	28.80	28.80	-1	3,173	-0.03%
2021/10/29	0	0.00	6	28.65	28.75	-6	3,165	-0.19%
2021/10/28	0	0.00	2	28.50	28.60	-2	3,143	-0.06%
2021/10/19	0	0.00	10	28.30	28.30	-10	3,312	-0.30%
2021/10/18	0	0.00	0	28.25	28.30	0	3,356	0.00%
2021/10/13	5	28.00	13	28.00	28.00	-8	3,702	-0.22%
2021/10/12	0	0.00	10	28.30	28.35	-10	3,804	-0.26%
2021/10/06	0.1	27.80	0	0.00	27.70	0.1	5,494	0.00%
2021/10/05	10	27.75	0	0.00	27.75	10	5,994	0.17%
2021/10/04	5	27.70	0	0.00	27.70	5	5,984	0.08%
2021/10/01	5	28.00	0	0.00	28.05	5	5,963	0.08%
2021/09/30	0	0.00	1	28.60	28.65	-1	5,940	-0.02%
2021/09/29	1	28.55	0	0.00	28.60	1	5,954	0.02%
2021/09/28	0	0.00	0.3	29.00	29.00	-0.3	5,947	-0.01%
2021/09/27	0	0.00	0.1	29.10	28.95	-0.1	5,926	0.00%
2021/09/24	0	0.00	26	29.10	29.05	-26	5,964	-0.44%
2021/09/22	0	0.00	2	28.70	28.70	-2	5,856	-0.03%
2021/09/17	2	28.85	0	0.00	28.75	2	5,835	0.03%
2021/09/16	0	0.00	3	28.65	28.70	-3	5,753	-0.05%
2021/09/15	1	28.40	2	28.40	28.30	-1	5,696	-0.02%
2021/09/14	3	28.15	2	28.25	28.20	1	5,662	0.02%
2021/09/10	0	0.00	0	28.15	28.15	0	5,659	0.00%
2021/09/09	1	28.30	0	0.00	28.30	1	5,650	0.02%
2021/09/08	0	0.00	20	28.25	28.30	-20	5,646	-0.35%
2021/09/07	1	28.60	0.1	28.70	28.70	0.9	5,619	0.02%
2021/09/06	20.1	28.85	0	0.00	28.80	20.1	5,621	0.36%
2021/09/03	11	28.93	17.4	29.18	28.95	-6.4	5,543	-0.12%
2021/09/02	12	28.37	10	28.32	28.30	2	5,309	0.04%
2021/08/31	0	0.00	30	27.80	27.90	-30	5,270	-0.57%
2021/08/30	0	0.00	1	27.80	27.80	-1	5,344	-0.02%
2021/08/26	5	27.85	0	0.00	27.80	5	5,434	0.09%
2021/08/25	3	27.75	2	27.75	27.90	1	5,458	0.02%
2021/08/24	3	27.60	0	0.00	27.60	3	5,518	0.05%
2021/08/20	11	26.95	0	0.00	27.00	11	5,554	0.20%
2021/08/18	0	0.00	10	27.35	27.60	-10	5,550	-0.18%
2021/08/17	1	27.40	0	0.00	27.50	1	5,566	0.02%
2021/08/13	6	28.50	0	0.00	28.30	6	5,520	0.11%
2021/08/12	0	0.00	7	27.85	28.10	-7	5,470	-0.13%
2021/08/11	3	27.82	0	0.00	27.80	3	5,515	0.05%
2021/08/10	1	28.00	0	0.00	27.95	1	5,556	0.02%
2021/08/06	0.1	28.65	0	0.00	28.80	0.1	5,769	0.00%
2021/08/05	0	0.00	10	28.60	28.60	-10	5,867	-0.17%
2021/07/29	0	0.00	6	28.48	28.45	-6	6,372	-0.09%
2021/07/27	3	28.70	9	28.79	28.80	-6	6,594	-0.09%
2021/07/26	0	0.00	1	28.25	28.25	-1	6,646	-0.02%
2021/07/23	0	0.00	9	28.23	28.25	-9	7,059	-0.13%
2021/07/21	5	27.91	3	28.08	27.90	2	7,324	0.03%
2021/07/20	14	28.09	2	28.10	28.10	12	7,314	0.16%
2021/07/19	7	28.48	15.2	28.62	28.45	-8.2	7,288	-0.11%
2021/07/16	0	0.00	6	29.11	29.10	-6	7,285	-0.08%
2021/07/15	7	29.25	9	29.52	29.50	-2	7,344	-0.03%
2021/07/14	15	29.49	11	29.40	29.25	4	7,416	0.05%
2021/07/13	92	30.90	46	30.53	29.55	46	7,341	0.63%
2021/07/12	1	30.25	29	29.64	30.45	-28	5,937	-0.47%
2021/07/09	0	0.00	1	28.05	28.15	-1	5,467	-0.02%
2021/07/07	2	28.00	0	0.00	27.95	2	5,654	0.04%
2021/07/02	0	0.00	3	28.05	27.90	-3	5,812	-0.05%
2021/07/01	1	28.00	0	0.00	28.00	1	5,852	0.02%
2021/06/30	10	27.55	0	0.00	27.60	10	5,848	0.17%
2021/06/25	3	27.75	0.8	27.80	27.75	2.2	6,021	0.04%
2021/06/24	0.5	27.75	0	0.00	27.80	0.5	6,065	0.01%
2021/06/23	0	0.00	0.6	27.65	27.80	-0.6	6,143	-0.01%
2021/06/16	0	0.00	5	27.75	27.75	-5	6,605	-0.08%
2021/06/15	0	0.00	1	27.95	27.90	-1	6,659	-0.02%
2021/06/11	2	27.50	12	27.50	27.50	-10	6,697	-0.15%
2021/06/10	0	0.00	5	27.55	27.55	-5	6,765	-0.07%
2021/06/09	2	27.80	1	27.80	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	10	28.35	1.8	28.00	28.00	8.2	7,096	0.11%
2021/06/04	0	0.00	1	28.60	28.60	-1	7,217	-0.01%
2021/06/02	0	28.15	0	0.00	28.20	0	7,630	0.00%
2021/06/01	0	0.00	2	28.38	28.20	-2	7,645	-0.03%
2021/05/31	6	28.28	1	28.25	28.20	5	7,625	0.07%
2021/05/28	2	28.20	1	28.30	28.20	1	7,626	0.01%
2021/05/25	2	28.35	2	28.30	28.25	0	7,869	0.00%
2021/05/24	1	27.40	12.1	27.91	27.90	-11.1	7,959	-0.14%
2021/05/19	2	26.95	0	0.00	26.95	2	8,349	0.02%
2021/05/18	0	0.00	2	26.95	27.00	-2	8,339	-0.02%
2021/05/17	12	25.83	0	0.00	25.65	12	8,341	0.14%
2021/05/14	20	27.33	0	0.00	27.45	20	8,180	0.24%
2021/05/13	2.2	26.90	12	27.20	27.00	-9.8	8,103	-0.12%
2021/05/12	20	27.00	9	26.79	27.45	11	7,988	0.14%
2021/05/11	3	28.75	0	0.00	28.60	3	7,759	0.04%
2021/05/07	0	0.00	6	29.00	29.30	-6	7,685	-0.08%
2021/05/06	52	28.76	2	28.65	28.90	50	7,676	0.65%
2021/05/05	2	28.90	0	0.00	28.80	2	7,625	0.03%
2021/05/04	2	28.85	0	0.00	28.85	2	7,576	0.03%
2021/05/03	4	29.85	7.4	29.83	29.75	-3.4	7,425	-0.05%
2021/04/29	25	30.79	47	30.90	30.60	-22	7,303	-0.30%
2021/04/28	11	30.09	59	30.02	30.30	-48	6,924	-0.69%
2021/04/27	0	0.00	1	29.50	29.50	-1	6,734	-0.01%
2021/04/26	5	29.35	124.4	29.40	29.40	-119.4	6,735	-1.77%	大賣/鉅額交易
2021/04/23	46	29.38	9	29.51	29.35	37	6,707	0.55%
2021/04/22	12	29.63	18	29.66	29.35	-6	6,801	-0.09%
2021/04/21	6	29.89	3	30.10	30.15	3	6,734	0.04%
2021/04/20	0	0.00	12	29.56	29.80	-12	6,621	-0.18%
2021/04/19	41	29.30	11	29.32	29.35	30	6,537	0.46%
2021/04/16	1	29.15	10	29.08	29.15	-9	6,590	-0.14%
2021/04/14	6	28.62	3.5	28.64	28.65	2.5	6,617	0.04%
2021/04/13	17	29.04	0.6	28.90	28.90	16.4	6,607	0.25%
2021/04/12	7	29.35	1	29.30	29.30	6	6,532	0.09%
2021/04/09	1	29.20	1.4	29.39	29.45	-0.4	6,479	-0.01%
2021/04/08	0.4	29.00	0.3	29.15	29.20	0	6,460	0.00%
2021/04/07	0	0.00	0	28.90	29.15	0	6,483	0.00%
2021/04/06	13	29.13	4	29.05	29.05	9	6,496	0.14%
2021/04/01	3	29.05	6	29.10	29.15	-3	6,453	-0.05%
2021/03/31	0	0.00	11	28.60	28.85	-11	6,398	-0.17%
2021/03/30	2	28.60	0	0.00	28.70	2	6,349	0.03%
2021/03/29	11	28.65	15	28.68	28.65	-4	6,295	-0.06%
2021/03/26	1	28.60	5	28.60	28.60	-4	6,283	-0.06%
2021/03/25	5.1	28.70	0	0.00	28.65	5.1	6,276	0.08%
2021/03/24	13	29.30	1	29.35	29.30	12	6,234	0.19%
2021/03/23	15	29.20	1	29.25	29.25	14	6,178	0.23%
2021/03/22	41	28.90	0	0.00	28.95	41	6,122	0.67%
2021/03/19	102	28.95	0.3	29.05	29.10	101.7	6,135	1.66%	大買/鉅額交易
2021/03/18	26	29.06	15	29.10	29.05	11	6,113	0.18%
2021/03/17	2	29.03	5	29.05	29.10	-3	6,181	-0.05%
2021/03/16	5.3	29.14	0	0.00	29.15	5.3	6,395	0.08%
2021/03/15	1	29.10	2.3	29.01	29.10	-1.3	6,548	-0.02%
2021/03/12	13	28.68	4	28.65	28.95	9	7,216	0.12%
2021/03/11	18.9	28.78	0	0.00	28.80	18.9	7,457	0.25%
2021/03/10	13	28.74	25	28.66	28.80	-12	7,347	-0.16%
2021/03/09	21.2	28.43	1.1	28.41	28.45	20.1	7,224	0.28%
2021/03/08	11	30.35	0	0.00	30.30	11	6,814	0.16%
2021/03/05	10	30.25	0	0.00	30.30	10	6,822	0.15%
2021/03/04	9	30.32	2	30.40	30.40	7	6,845	0.10%
2021/03/03	0	0.00	0.8	30.60	30.60	-0.8	6,834	-0.01%
2021/03/02	10.4	30.79	23.2	30.65	30.60	-12.8	6,832	-0.19%
2021/02/26	1	30.30	0	0.00	30.95	1	6,770	0.01%
2021/02/25	8	30.61	0	0.00	30.65	8	6,746	0.12%
2021/02/24	9.2	30.88	5	30.80	30.50	4.2	6,816	0.06%
2021/02/23	50	30.94	3.1	30.90	31.00	46.9	6,687	0.70%
2021/02/22	0	0.00	2	30.15	30.25	-2	6,367	-0.03%
2021/02/18	0	0.00	2	29.50	29.65	-2	6,260	-0.03%
2021/02/17	0.4	29.35	1	29.45	29.40	-0.6	6,317	-0.01%
2021/02/05	5	29.20	33	29.25	29.25	-28	6,284	-0.45%
2021/02/04	1	29.15	0	0.00	29.15	1	6,286	0.02%
2021/02/03	1	29.30	0	0.00	29.30	1	6,351	0.02%
2021/02/01	2	28.85	0	0.00	29.00	2	6,387	0.03%
2021/01/29	1	29.05	0	0.00	29.10	1	6,375	0.02%
2021/01/28	1	29.35	3	29.33	29.30	-2	6,332	-0.03%
2021/01/26	1	29.30	2	29.45	29.35	-1	6,288	-0.02%
2021/01/25	0.8	29.40	0	0.00	29.50	0.8	6,277	0.01%
2021/01/22	0	0.00	53	29.20	29.30	-53	6,252	-0.85%
2021/01/21	2	29.25	0	0.00	29.20	2	6,236	0.03%
2021/01/20	3	29.35	3	29.47	29.15	0	6,197	0.00%
2021/01/18	1	29.30	0	0.00	29.90	1	6,074	0.02%
2021/01/15	0.2	30.00	2	30.20	29.85	-1.8	6,042	-0.03%
2021/01/14	0	0.00	18	30.08	30.05	-18	5,906	-0.30%
2021/01/13	3	29.80	1.9	29.80	29.85	1.1	5,892	0.02%
2021/01/12	11	29.86	4	29.85	29.80	7	5,874	0.12%
2021/01/11	62	30.03	43	30.09	30.15	19	5,800	0.33%
2021/01/08	3	29.25	0	0.00	29.40	3	5,671	0.05%
2021/01/07	2	29.40	1	29.50	29.40	1	5,610	0.02%
2021/01/06	4	29.73	0	0.00	29.40	4	5,588	0.07%
2021/01/05	4	29.55	14	29.50	29.60	-10	5,539	-0.18%
2020/12/31	1	29.75	1.8	29.57	29.50	-0.8	5,528	-0.01%
2020/12/30	0	0.00	12.8	29.49	29.65	-12.8	5,496	-0.23%
2020/12/29	0	0.00	1	29.30	29.30	-1	5,419	-0.02%
2020/12/28	14	29.44	0	0.00	29.40	14	5,366	0.26%
2020/12/24	1	29.20	0	0.00	29.20	1	5,336	0.02%
2020/12/23	2	29.13	1	29.20	29.15	1	5,323	0.02%
2020/12/18	1	29.30	5	29.65	29.40	-4	5,325	-0.08%
2020/12/17	6	29.20	0	0.00	29.20	6	5,288	0.11%
2020/12/16	5	29.32	6	29.48	29.40	-1	5,248	-0.02%
2020/12/15	4	29.55	0	0.00	29.25	4	5,195	0.08%
2020/12/14	1	29.80	1	30.00	29.80	0	5,096	0.00%
2020/12/11	4	29.54	1.8	29.96	29.70	2.2	5,063	0.04%
2020/12/10	10	30.11	2.3	30.14	30.05	7.7	4,961	0.16%
2020/12/09	7	31.21	57.5	31.20	31.15	-50.5	4,696	-1.08%
2020/12/08	73	32.35	18	32.05	31.75	55	4,523	1.22%
2020/12/07	3	30.00	15.5	30.59	31.25	-12.5	3,891	-0.32%
2020/12/04	1	29.80	1	29.80	29.90	0	3,535	0.00%
2020/12/03	3	29.60	4	29.66	29.65	-1	3,472	-0.03%
2020/12/02	0	0.00	3	29.50	29.60	-3	3,435	-0.09%
2020/12/01	1	29.70	15	29.35	29.65	-14	3,423	-0.41%
2020/11/30	0	0.00	2	29.70	29.50	-2	3,409	-0.06%
2020/11/27	4.5	29.70	0.1	29.70	29.75	4.4	3,366	0.13%
2020/11/26	0	0.00	2.1	29.62	29.65	-2.1	3,339	-0.06%
2020/11/25	12	29.72	5.4	29.52	29.65	6.6	3,340	0.20%
2020/11/24	9.2	29.83	6.2	29.68	29.60	3	3,319	0.09%
2020/11/23	3	29.27	22	29.33	29.60	-19	3,263	-0.58%
2020/11/20	0	0.00	14	29.15	29.10	-14	3,261	-0.43%
2020/11/19	2	29.30	0	0.00	29.20	2	3,269	0.06%
2020/11/18	0.9	29.10	0.1	29.10	29.20	0.8	3,272	0.02%
2020/11/17	7.1	29.03	22.3	29.05	29.00	-15.2	3,295	-0.46%
2020/11/16	0	0.00	0.1	29.15	29.10	-0.1	3,409	0.00%
2020/11/12	0	0.00	2	29.25	29.10	-2	3,373	-0.06%
2020/11/11	3	29.05	2	29.25	29.35	1	3,394	0.03%
2020/11/10	0	0.00	7	29.04	29.00	-7	3,365	-0.21%
2020/11/06	0	0.00	6	29.10	28.85	-6	3,665	-0.16%
2020/11/05	2	28.80	3	28.80	28.80	-1	3,655	-0.03%
2020/11/04	2	28.75	0	0.00	28.75	2	3,661	0.05%
2020/11/03	2.2	28.69	1	28.55	28.70	1.2	3,685	0.03%
2020/11/02	2	28.25	0	0.00	28.30	2	3,703	0.05%
2020/10/30	0	0.00	6	28.43	28.20	-6	3,715	-0.16%
2020/10/28	0.8	28.75	0	0.00	28.60	0.8	3,746	0.02%
2020/10/27	21	28.70	5	28.70	28.65	16	3,775	0.42%
2020/10/23	3	28.98	0	0.00	28.95	3	3,837	0.08%
2020/10/22	0	0.00	3	28.90	28.95	-3	3,904	-0.08%
2020/10/21	2	29.30	0	0.00	28.95	2	4,020	0.05%
2020/10/16	5	28.54	2	28.55	28.60	3	4,213	0.07%
2020/10/14	0.3	28.55	2.4	28.47	28.55	-2.1	4,286	-0.05%
2020/10/12	10	28.60	5	28.72	28.40	5	4,435	0.11%
2020/10/08	10.2	28.70	2	28.55	28.55	8.2	4,601	0.18%
2020/10/07	1	28.70	0	0.00	28.70	1	4,946	0.02%
2020/10/06	1	28.45	0	0.00	28.50	1	5,298	0.02%
2020/09/30	0.5	28.60	0	0.00	28.60	0.5	5,762	0.01%
2020/09/29	0	0.00	1	28.20	28.10	-1	5,860	-0.02%
2020/09/28	10	27.90	4	28.04	28.05	6	6,101	0.10%
2020/09/25	1	27.85	5	27.80	27.60	-4	6,327	-0.06%
2020/09/24	4	27.68	5	27.85	27.65	-1	6,527	-0.02%
2020/09/23	1	28.30	0	0.00	28.15	1	6,661	0.02%
2020/09/22	6	28.50	26	28.46	28.45	-20	6,755	-0.30%
2020/09/21	0	0.00	30	28.92	28.90	-30	6,889	-0.44%
2020/09/18	0	0.00	3	28.95	28.95	-3	7,011	-0.04%
2020/09/17	1	28.85	0	0.00	28.85	1	7,138	0.01%
2020/09/15	0	0.00	3	29.00	28.85	-3	7,247	-0.04%
2020/09/11	1	29.10	1	29.10	29.00	0	7,485	0.00%
2020/09/10	5	29.06	0	0.00	29.10	5	7,510	0.07%
2020/09/09	0	0.00	2	28.40	28.55	-2	7,488	-0.03%
2020/09/07	5	28.40	1	28.55	28.45	4	7,756	0.05%
2020/09/03	2	28.85	0	0.00	28.70	2	8,277	0.02%
2020/09/01	1	28.80	0	0.00	28.85	1	8,522	0.01%
2020/08/28	0	0.00	1	28.65	29.15	-1	8,671	-0.01%
2020/08/27	0	0.00	1	28.90	28.85	-1	8,748	-0.01%
2020/08/26	6.8	29.05	2.4	28.83	28.95	4.4	8,858	0.05%
2020/08/25	4.4	28.30	0	0.00	28.35	4.4	8,837	0.05%
2020/08/24	2.6	27.96	0.2	28.15	28.10	2.4	9,028	0.03%
2020/08/21	2.4	28.01	16	27.96	27.95	-13.6	9,124	-0.15%
2020/08/20	5	28.01	5	27.81	27.75	0	9,210	0.00%
2020/08/19	1	28.60	3	28.60	28.45	-2	9,233	-0.02%
2020/08/18	6	28.75	5	28.77	28.75	1	9,372	0.01%
2020/08/17	2.8	28.88	0	0.00	28.85	2.8	9,759	0.03%
2020/08/14	13	28.41	1	28.55	28.45	12	10,623	0.11%
2020/08/13	4	28.60	0	0.00	28.25	4	10,698	0.04%
2020/08/12	1.7	28.82	10.3	28.70	28.75	-8.6	10,562	-0.08%
2020/08/11	0	0.00	5	29.65	29.40	-5	10,458	-0.05%
2020/08/07	0	0.00	1	29.30	29.25	-1	10,807	-0.01%
2020/08/06	3	29.35	0	0.00	29.40	3	10,949	0.03%
2020/08/05	5	29.25	0	0.00	29.35	5	11,121	0.04%
2020/08/03	6	29.26	0	0.00	29.20	6	11,308	0.05%
2020/07/31	1	29.50	6	29.56	29.55	-5	11,359	-0.04%
2020/07/30	1.8	29.13	10	29.20	29.15	-8.2	11,446	-0.07%
2020/07/29	1	28.95	1	29.00	29.00	0	11,475	0.00%
2020/07/28	0	0.00	1.2	28.37	28.25	-1.2	11,504	-0.01%
2020/07/27	6	28.64	3	28.62	28.55	3	11,547	0.03%
2020/07/24	9	29.00	0	0.00	29.00	9	11,509	0.08%
2020/07/23	2	29.60	1	29.60	29.60	1	11,390	0.01%
2020/07/22	10	29.74	0	0.00	29.75	10	11,429	0.09%
2020/07/21	9	29.92	5	29.90	29.85	4	11,397	0.04%
2020/07/20	7	29.45	0	0.00	29.65	7	11,411	0.06%
2020/07/17	14	29.71	0	0.00	29.55	14	11,486	0.12%
2020/07/16	1	30.15	10	30.13	30.15	-9	11,564	-0.08%
2020/07/15	4	29.88	169	30.06	29.85	-165	11,684	-1.41%	大賣/鉅額交易
2020/07/14	8	30.20	34	30.15	30.35	-26	11,764	-0.22%
2020/07/13	232	34.12	26.7	34.17	34.20	205.3	11,554	1.78%	大買/鉅額交易
2020/07/10	20	33.99	41	33.99	33.90	-21	11,409	-0.18%
2020/07/09	8	33.44	2	33.55	33.55	6	11,334	0.05%
2020/07/08	9	33.53	1	33.45	33.55	8	11,280	0.07%
2020/07/07	9	33.73	20	33.55	33.35	-11	11,272	-0.10%
2020/07/06	14	33.96	32	33.87	33.95	-18	11,266	-0.16%
2020/07/03	11	33.05	3	33.27	33.30	8	11,364	0.07%
2020/07/02	32	32.73	5	32.68	32.75	27	11,254	0.24%
2020/07/01	0	0.00	5	32.50	32.40	-5	11,141	-0.04%
2020/06/30	1	32.60	1	32.30	32.40	0	11,075	0.00%
2020/06/29	2	32.45	5	32.14	32.25	-3	11,012	-0.03%
2020/06/24	47	32.05	11	31.91	32.15	36	10,937	0.33%
2020/06/23	0	0.00	7.1	31.40	31.45	-7.1	10,969	-0.06%
2020/06/22	1	31.80	8	31.54	31.60	-7	11,028	-0.06%
2020/06/19	3	31.43	0	0.00	31.45	3	11,190	0.03%
2020/06/18	9	31.37	32	31.43	31.45	-23	11,126	-0.21%
2020/06/17	3	31.37	10	31.55	31.30	-7	11,142	-0.06%
2020/06/16	16	31.40	1	31.35	31.55	15	11,267	0.13%
2020/06/15	4	31.28	10	31.29	31.05	-6	11,582	-0.05%
2020/06/12	4	31.29	30	31.30	31.50	-26	11,701	-0.22%
2020/06/11	12	32.27	31	32.10	32.05	-19	11,810	-0.16%
2020/06/10	70	32.97	93	32.77	32.80	-23	11,843	-0.19%
2020/06/09	0	0.00	3	32.28	32.35	-3	11,888	-0.03%
2020/06/08	7	32.39	0	0.00	32.10	7	12,160	0.06%
2020/06/05	21	32.41	3	32.43	32.55	18	12,335	0.15%
2020/06/04	10	32.30	0	0.00	32.20	10	12,519	0.08%
2020/06/03	4	32.03	0	0.00	31.95	4	12,684	0.03%
2020/06/02	8	32.09	20	31.90	31.95	-12	12,674	-0.09%
2020/06/01	3	32.30	0	0.00	32.35	3	12,701	0.02%
2020/05/29	25	32.44	11	32.66	32.30	14	12,842	0.11%
2020/05/28	18	32.08	6	32.23	32.05	12	13,010	0.09%
2020/05/27	10	32.18	5	32.10	32.05	5	13,239	0.04%
2020/05/26	11	32.36	102	32.10	32.10	-91	13,584	-0.67%	大賣/
2020/05/25	41	32.25	10	32.25	32.35	31	13,635	0.23%
2020/05/22	142	32.71	22	32.64	32.40	120	13,734	0.87%	大買/鉅額交易
2020/05/21	22.2	32.75	39	33.24	33.30	-16.8	13,906	-0.12%
2020/05/20	35	30.62	0	0.00	30.70	35	13,366	0.26%
2020/05/19	12	30.15	0.3	30.10	30.10	11.7	14,171	0.08%
2020/05/18	1	29.80	0	0.00	29.75	1	14,846	0.01%
2020/05/15	4	29.83	50	30.02	29.75	-46	15,551	-0.30%
2020/05/14	3	30.13	61	30.35	30.10	-58	15,703	-0.37%
2020/05/13	55	31.04	3	31.10	31.00	52	15,635	0.33%
2020/05/12	52	31.33	0	0.00	31.35	52	15,550	0.33%
2020/05/11	17	30.77	1	30.70	30.80	16	15,487	0.10%
2020/05/08	28	30.74	0	0.00	30.50	28	15,395	0.18%
2020/05/07	2	30.80	10	30.60	30.80	-8	15,297	-0.05%
2020/05/06	1	30.50	72	30.84	30.50	-71	15,231	-0.47%
2020/05/05	2	30.40	1.4	30.32	30.25	0.6	15,125	0.00%
2020/05/04	6	30.14	0	0.00	30.15	6	15,101	0.04%
2020/04/30	45	30.72	1	30.70	30.60	44	15,050	0.29%
2020/04/29	8	30.46	0	0.00	30.50	8	15,013	0.05%
2020/04/28	1	30.35	0	0.00	30.35	1	14,991	0.01%
2020/04/27	9	30.19	1	29.85	30.25	8	15,081	0.05%
2020/04/24	1	29.25	0	0.00	29.40	1	15,045	0.01%
2020/04/23	0	0.00	151.3	29.83	29.60	-151.3	15,106	-1.00%	大賣/鉅額交易
2020/04/22	106	29.20	20	29.38	29.50	86	15,092	0.57%	大買/
2020/04/21	21	29.99	55	29.70	29.40	-34	15,059	-0.23%
2020/04/20	24	30.63	4	30.35	30.35	20	14,935	0.13%
2020/04/17	50	30.91	2	31.90	30.85	48	14,813	0.32%
2020/04/16	12	31.52	1	31.20	31.40	11	14,601	0.08%
2020/04/15	11	31.05	0	0.00	31.20	11	14,441	0.08%
2020/04/14	2	30.15	19.6	30.61	30.80	-17.6	14,234	-0.12%
2020/04/13	20	29.45	62	29.25	29.35	-42	14,016	-0.30%
2020/04/10	69	29.11	1	29.15	29.15	68	13,957	0.49%
2020/04/09	8	29.14	109	29.39	29.05	-101	13,866	-0.73%	大賣/鉅額交易
2020/04/08	265	28.51	284	28.84	29.10	-19	13,659	-0.14%	大買/大賣/
2020/04/07	105	27.73	30	27.63	27.55	75	13,336	0.56%	大買/
2020/04/06	50	27.18	0	0.00	27.30	50	13,221	0.38%
2020/04/01	0	0.00	7	27.36	27.25	-7	13,146	-0.05%
2020/03/31	0	0.00	4	27.20	27.15	-4	13,076	-0.03%
2020/03/30	3	26.55	0	0.00	26.95	3	12,986	0.02%
2020/03/27	34	27.32	72	27.43	26.85	-38	12,952	-0.29%
2020/03/26	82	26.93	10	26.10	26.85	72	12,801	0.56%
2020/03/25	3	26.82	0	0.00	26.45	3	12,784	0.02%
2020/03/24	0	0.00	7	25.88	25.80	-7	12,601	-0.06%
2020/03/23	11	23.92	10	24.10	24.10	1	12,552	0.01%
2020/03/20	25	25.25	4	24.76	25.10	21	12,500	0.17%
2020/03/19	10	24.03	5	24.14	23.40	5	12,332	0.04%
2020/03/18	7	26.43	3	26.33	26.00	4	11,994	0.03%
2020/03/17	12	27.16	9.4	26.83	26.80	2.6	11,782	0.02%
2020/03/16	10	28.33	29	28.35	27.75	-19	11,545	-0.16%
2020/03/13	5	29.09	85	27.86	28.95	-80	11,507	-0.70%
2020/03/12	14	29.82	31	30.54	30.05	-17	11,085	-0.15%
2020/03/11	19	32.05	50	32.59	31.60	-31	10,744	-0.29%
2020/03/10	39	33.59	9	32.89	33.35	30	10,395	0.29%
2020/03/09	24	33.04	112	32.68	32.70	-88	10,107	-0.87%	大賣/
2020/03/06	0	0.00	5	34.00	34.10	-5	9,880	-0.05%
2020/03/05	0	0.00	2	34.15	34.25	-2	9,839	-0.02%
2020/03/04	7	33.85	25	33.79	33.70	-18	9,695	-0.19%
2020/03/03	149.1	34.67	65	34.72	34.50	84.1	9,468	0.89%	大買/
2020/03/02	69	33.36	52	33.46	34.25	17	9,098	0.19%
2020/02/27	117	35.78	96	34.08	34.05	21	8,789	0.24%	大買/
2020/02/26	6	34.57	34	34.79	34.75	-28	8,378	-0.33%
2020/02/25	176	34.97	4	34.55	34.55	172	8,182	2.10%	大買/鉅額交易
2020/02/24	27	34.92	118	35.07	35.10	-91	7,914	-1.15%	大賣/
2020/02/21	5	34.58	19	34.42	34.20	-14	7,428	-0.19%
2020/02/20	176	34.18	105.3	34.46	34.40	70.7	7,200	0.98%	大買/大賣/
2020/02/19	74	33.30	36	32.76	33.50	38	6,467	0.59%
2020/02/18	30.5	31.79	45	31.86	31.60	-14.5	5,842	-0.25%
2020/02/17	8	30.23	12	30.40	30.50	-4	5,350	-0.07%
2020/02/14	4	29.73	4	29.73	29.70	0	5,272	0.00%
2020/02/13	3	29.45	1	29.55	29.35	2	5,375	0.04%
2020/02/12	16	29.29	2	29.40	29.45	14	5,428	0.26%
2020/02/11	1	28.70	3	28.78	28.70	-2	5,418	-0.04%
2020/02/10	2	28.38	0.1	28.65	28.65	1.9	5,423	0.03%
2020/02/07	0	0.00	0.1	28.65	28.60	-0.1	5,403	0.00%
2020/02/06	2	28.80	0	0.00	28.80	2	5,412	0.04%
2020/02/04	4	28.61	0.1	28.55	28.50	3.9	5,368	0.07%
2020/02/03	3	28.15	35.5	27.91	28.40	-32.5	5,355	-0.61%
2020/01/31	0	0.00	0.1	29.00	29.00	-0.1	5,286	0.00%
2020/01/30	7	28.59	10.9	28.65	28.95	-3.9	5,300	-0.07%
2020/01/17	6	30.40	2.1	30.35	30.40	3.9	5,432	0.07%
2020/01/16	11	29.90	1	29.90	29.95	10	5,315	0.19%
2020/01/15	3	29.88	0	0.00	29.85	3	5,260	0.06%
2020/01/14	28	29.55	3	29.70	29.70	25	5,180	0.48%
2020/01/08	2	28.25	0.7	28.20	28.15	1.3	5,030	0.03%
2020/01/07	0	0.00	5.6	28.59	28.55	-5.6	5,001	-0.11%
2020/01/06	0	0.00	13.2	28.55	28.60	-13.2	4,970	-0.27%
2020/01/03	0	0.00	2	28.95	28.95	-2	4,950	-0.04%
2020/01/02	0	0.00	20	29.05	28.95	-20	4,932	-0.41%
2019/12/30	0	0.00	7	29.10	29.10	-7	4,877	-0.14%
2019/12/27	5	29.00	2	28.95	29.00	3	4,888	0.06%
2019/12/26	0	0.00	1	29.00	29.00	-1	4,880	-0.02%
2019/12/23	1.3	29.24	0	0.00	29.10	1.3	4,971	0.03%
2019/12/20	0	0.00	2	29.25	29.00	-2	5,011	-0.04%
2019/12/19	1	29.20	5	29.25	29.20	-4	4,929	-0.08%
2019/12/18	7	29.09	3.2	29.20	29.20	3.9	4,875	0.08%
2019/12/17	1	28.75	0	0.00	28.80	1	4,772	0.02%
2019/12/16	0	0.00	0	28.70	28.75	0	4,736	0.00%
2019/12/11	25	28.68	5	28.65	28.70	20	4,646	0.43%
2019/12/10	5	28.85	3	28.80	28.80	2	4,624	0.04%
2019/12/09	2	28.35	0	0.00	28.35	2	4,434	0.05%
2019/12/05	0	0.00	2	28.00	28.00	-2	4,408	-0.05%
2019/11/29	3	28.28	0.1	28.35	28.35	2.9	4,290	0.07%
2019/11/28	0	0.00	9	28.50	28.40	-9	4,253	-0.21%
2019/11/25	0	0.00	3	28.83	28.50	-3	4,288	-0.07%
2019/11/20	0	0.00	5	28.75	28.90	-5	4,255	-0.12%
2019/11/19	10	29.66	88	29.44	29.30	-78	4,174	-1.87%
2019/11/18	8	29.26	4	29.31	29.30	4	4,043	0.10%
2019/11/15	2	28.65	9	28.60	28.60	-7	3,849	-0.18%
2019/11/14	12	28.98	2	28.65	28.70	10	3,743	0.27%
2019/11/13	5	28.80	16	28.81	28.90	-11	3,464	-0.32%
2019/11/12	16	28.30	3	28.50	28.50	13	3,212	0.40%
2019/11/11	6	27.98	26	27.87	27.75	-20	2,970	-0.67%
2019/11/08	0	0.00	3	27.50	27.50	-3	2,837	-0.11%
2019/11/07	0	0.00	0.1	26.90	26.90	-0.1	2,700	0.00%
2019/11/06	0	0.00	5	26.90	26.90	-5	2,670	-0.19%
2019/11/04	1	26.70	0	0.00	26.75	1	2,631	0.04%
2019/11/01	0	0.00	5	26.70	26.75	-5	2,631	-0.19%
2019/10/31	0	0.00	1	26.65	26.80	-1	2,662	-0.04%
2019/10/30	1	26.90	0	0.00	26.80	1	2,644	0.04%
2019/10/29	3	26.58	1	26.50	26.60	2	2,615	0.08%
2019/10/28	4	26.95	10	26.85	26.90	-6	2,532	-0.24%
2019/10/25	113	27.00	1.2	27.01	27.10	111.9	2,462	4.54%	大買/鉅額交易
2019/10/24	3	26.00	0	0.00	26.00	3	2,207	0.14%
2019/10/23	5	25.80	0	0.00	25.75	5	2,196	0.23%
2019/10/16	5	25.75	0	0.00	25.70	5	2,100	0.24%
2019/10/04	0	0.00	0.5	26.05	26.00	-0.5	2,052	-0.03%
2019/10/03	1	25.75	0	0.00	25.95	1	2,061	0.05%
2019/10/02	0	0.00	2	25.98	26.00	-2	2,027	-0.10%
2019/10/01	10	25.98	0	0.00	26.10	10	2,010	0.50%
2019/09/27	0.3	26.25	0	0.00	26.15	0.3	1,979	0.01%
2019/09/24	1	26.40	0.7	26.90	26.45	0.3	1,789	0.02%
2019/09/19	2	26.35	0	0.00	26.25	2	1,767	0.11%
2019/09/18	6	26.22	0	0.00	26.25	6	1,772	0.34%
2019/09/16	1	26.40	0	0.00	26.30	1	1,740	0.06%
2019/09/12	4	26.41	0	0.00	26.50	4	1,713	0.23%
2019/09/11	2	26.43	0	0.00	26.50	2	1,693	0.12%
2019/09/10	6	26.80	0	0.00	26.60	6	1,677	0.36%
2019/09/09	0	0.00	0	27.40	27.30	0	1,641	0.00%
2019/09/05	0	0.00	1	27.55	27.55	-1	1,645	-0.06%
2019/09/03	1	27.70	105	27.66	27.65	-104	1,670	-6.23%	大賣/鉅額交易
2019/09/02	1	27.75	0	0.00	27.65	1	1,667	0.06%
2019/08/30	25	27.60	0	0.00	27.60	25	1,658	1.51%
2019/08/29	81	27.27	0	0.00	27.30	81	1,637	4.95%
2019/08/28	3	26.48	0	0.00	26.65	3	1,599	0.19%
2019/08/27	1	31.65	22	31.70	31.55	-21	1,530	-1.37%
2019/08/23	5	31.78	0	0.00	31.80	5	1,450	0.34%
2019/08/21	1	31.85	0	0.00	31.90	1	1,443	0.07%
2019/08/16	5	31.45	0	0.00	31.45	5	1,421	0.35%
2019/08/12	2	31.55	0	0.00	31.50	2	1,386	0.14%
2019/08/06	0	0.00	5	30.35	31.00	-5	1,433	-0.35%
2019/08/02	0	0.00	50	31.80	31.90	-50	1,517	-3.30%
2019/07/31	0	0.00	0	32.25	32.35	0	1,491	0.00%
2019/07/26	0	0.00	5	32.15	32.10	-5	1,510	-0.33%
2019/07/23	0	0.00	3	31.75	31.75	-3	1,507	-0.20%
2019/07/22	0	0.00	40	31.90	31.90	-40	1,500	-2.66%
2019/07/19	0	0.00	3	32.00	31.95	-3	1,495	-0.20%
2019/07/17	1	32.15	0	0.00	32.15	1	1,489	0.07%
2019/07/15	3	32.30	0	0.00	32.45	3	1,471	0.20%
2019/07/12	0	0.00	1	32.15	32.15	-1	1,465	-0.07%
2019/07/11	7	31.95	0	0.00	32.00	7	1,460	0.48%
2019/07/08	4	31.55	0	0.00	31.55	4	1,445	0.28%
2019/07/05	0	0.00	2	31.30	31.35	-2	1,455	-0.14%
2019/07/03	0	0.00	1	31.25	31.30	-1	1,494	-0.07%
2019/07/01	5	31.25	0	0.00	31.35	5	1,550	0.32%
2019/06/28	21	30.95	1	30.95	31.10	20	1,556	1.28%
2019/06/27	0	0.00	3	30.80	30.90	-3	1,560	-0.19%
2019/06/25	1	30.85	0	0.00	30.95	1	1,562	0.06%
2019/06/24	0	0.00	1.4	30.69	30.70	-1.4	1,558	-0.09%
2019/06/21	0	0.00	1.1	30.15	30.30	-1.1	1,551	-0.07%
2019/06/20	1	30.25	2	30.20	30.10	-1	1,559	-0.06%
2019/06/18	1	29.50	0	0.00	29.70	1	1,560	0.06%
2019/06/11	2	29.70	2	30.05	29.75	0	1,813	0.00%
2019/06/06	0	0.00	1	29.25	29.25	-1	1,857	-0.05%
2019/06/03	0	0.00	40	29.10	29.15	-40	1,973	-2.03%
2019/05/30	0	29.20	0	0.00	29.10	0	2,087	0.00%
2019/05/29	0	0.00	1	29.20	29.20	-1	2,268	-0.04%
2019/05/28	8	29.50	0	0.00	28.60	8	2,349	0.34%
2019/05/27	0	0.00	1	29.30	29.30	-1	2,358	-0.04%
2019/05/24	0	0.00	50	29.10	29.20	-50	2,357	-2.12%
2019/05/21	3	29.37	0	0.00	29.50	3	2,383	0.13%
2019/05/16	0	0.00	30.1	29.80	29.50	-30.1	2,395	-1.26%
2019/05/15	0	0.00	1	29.90	30.00	-1	2,391	-0.04%
2019/05/13	1	29.20	35	29.38	29.35	-34	2,394	-1.42%
2019/05/10	6	30.44	21	30.24	30.10	-15	2,400	-0.62%
2019/05/07	2	32.00	15	31.95	32.00	-13	2,319	-0.56%
2019/05/03	0	0.00	0.6	32.20	32.25	-0.6	2,343	-0.03%
2019/05/02	0	0.00	0	32.15	32.35	0	2,329	0.00%
2019/04/24	5	31.70	1	31.70	31.60	4	2,334	0.17%
2019/04/23	0	0.00	0.9	31.50	31.65	-0.9	2,340	-0.04%
2019/04/18	0	0.00	2	31.30	31.25	-2	2,379	-0.08%
2019/04/17	3	31.70	0	0.00	31.85	3	2,375	0.13%
2019/04/16	1	31.70	0	0.00	31.70	1	2,359	0.04%
2019/04/15	1	31.75	0	31.50	31.60	1	2,356	0.04%
2019/04/10	1	32.10	0	0.00	32.05	1	2,315	0.04%
2019/04/08	15	32.45	0	0.00	32.50	15	2,306	0.65%
2019/04/03	0	0.00	2	31.85	31.90	-2	2,289	-0.09%
2019/04/02	3	31.80	0	0.00	31.70	3	2,369	0.13%
2019/04/01	1	31.60	0	0.00	31.65	1	2,436	0.04%
2019/03/29	2	31.55	0	0.00	31.55	2	2,455	0.08%
2019/03/27	8	31.65	0	0.00	31.65	8	2,647	0.30%
2019/03/25	0	0.00	26	31.25	31.40	-26	2,688	-0.97%
2019/03/21	0	31.50	0	0.00	31.50	0	2,683	0.00%
2019/03/18	2	31.30	0	0.00	31.30	2	2,621	0.08%
2019/03/12	27	31.00	0	0.00	30.80	27	2,340	1.15%
2019/03/11	2	31.08	0	0.00	31.05	2	2,288	0.09%
2019/03/07	1	31.25	0	0.00	31.05	1	2,233	0.04%
2019/03/06	0	0.00	1	31.80	31.80	-1	2,191	-0.05%
2019/03/05	32	31.91	13.3	31.96	32.05	18.7	2,155	0.87%
2019/03/04	3	31.90	1	31.30	31.90	2	2,056	0.10%
2019/02/27	22	29.95	10	30.00	29.90	12	1,847	0.65%
2019/02/25	5	28.60	0	0.00	28.60	5	1,706	0.29%
2019/02/15	0	0.00	10	28.20	28.25	-10	1,650	-0.61%
2019/02/13	0	0.00	2	28.20	28.25	-2	1,628	-0.12%
2019/02/12	0	0.00	0.5	28.00	28.00	-0.5	1,618	-0.03%
2019/02/11	0	0.00	8	27.75	28.35	-8	1,577	-0.51%
2019/01/28	1	27.45	0	0.00	27.60	1	1,526	0.07%
2019/01/25	0	0.00	5	27.55	27.50	-5	1,526	-0.33%
2019/01/21	0.1	26.55	0	0.00	26.55	0.1	1,478	0.01%
2019/01/11	0	0.00	1	25.60	25.70	-1	1,476	-0.07%
2019/01/09	0	0.00	1	25.10	25.30	-1	1,488	-0.07%
2019/01/04	1	24.00	0	0.00	24.25	1	1,504	0.07%
2019/01/03	2	24.35	2	24.43	24.35	0	1,560	0.00%
2019/01/02	0	0.00	6	24.35	24.35	-6	1,568	-0.38%
2018/12/27	21	24.67	3	24.57	24.55	18	1,593	1.13%
2018/12/26	0	0.00	2	24.10	24.00	-2	1,597	-0.13%
2018/12/25	5	23.75	6	23.60	23.40	-1	1,630	-0.06%
2018/12/24	16	24.51	4	24.81	24.05	12	1,552	0.77%
2018/12/22	6	24.23	0	0.00	24.70	6	1,474	0.41%
2018/12/19	0	0.00	2.3	26.00	25.55	-2.3	1,245	-0.18%
2018/12/13	0	0.00	11	27.29	27.30	-11	1,167	-0.94%
2018/12/12	0	0.00	5	27.11	27.35	-5	1,178	-0.42%
2018/12/10	0	0.00	4	27.03	26.85	-4	1,191	-0.34%
2018/12/07	0	0.00	2	27.45	27.45	-2	1,199	-0.17%
2018/12/06	0	0.00	3	27.15	27.15	-3	1,237	-0.24%
2018/11/29	5	28.81	0	0.00	28.30	5	1,432	0.35%
2018/11/23	0.1	27.20	0	0.00	27.20	0.1	1,632	0.01%
2018/11/15	0	0.00	0	27.20	27.20	0	1,766	0.00%
2018/11/14	0	0.00	2	27.33	27.45	-2	1,766	-0.11%
2018/11/13	1	26.30	0	0.00	27.00	1	1,756	0.06%
2018/11/06	0	0.00	1	26.25	26.40	-1	1,786	-0.06%
2018/11/05	1	25.50	0	0.00	26.60	1	1,793	0.06%
2018/11/01	0	25.15	0	0.00	25.00	0	1,764	0.00%
2018/10/30	1	24.70	1	24.80	24.70	0	1,776	0.00%
2018/10/26	1	24.80	0	0.00	24.95	1	1,771	0.06%
2018/10/19	0	0.00	1	24.90	24.90	-1	1,715	-0.06%
2018/10/09	0	0.00	1	26.70	26.85	-1	1,676	-0.06%
2018/10/05	0	0.00	2	26.30	26.30	-2	1,648	-0.12%
2018/10/04	1	26.45	0	0.00	26.65	1	1,621	0.06%
2018/10/03	0.1	26.95	0.6	26.95	26.90	-0.5	1,594	-0.03%
2018/10/02	11	27.85	0	0.00	27.75	11	1,527	0.72%
2018/10/01	0	0.00	1	28.30	28.25	-1	1,499	-0.07%
2018/09/28	0	0.00	5	28.35	28.40	-5	1,507	-0.33%
2018/09/25	3	28.55	0	0.00	28.50	3	1,484	0.20%
2018/09/20	0	0.00	0	28.45	28.45	0	1,486	0.00%
2018/09/19	0	0.00	5	28.45	28.45	-5	1,491	-0.34%
2018/09/18	0	0.00	1	28.59	28.35	-1	1,493	-0.07%
2018/09/17	1	28.55	0	0.00	28.40	1	1,491	0.07%
2018/09/14	0	0.00	25	28.16	28.35	-25	1,502	-1.66%
2018/09/13	1	28.20	0	0.00	28.25	1	1,507	0.07%
2018/09/07	0	0.00	5	29.75	29.45	-5	1,456	-0.34%
2018/09/05	5	29.83	5	29.85	29.75	0	1,391	0.00%
2018/09/04	7	35.60	62	35.58	35.40	-55	1,298	-4.23%
2018/09/03	0	0.00	43	35.55	35.60	-43	1,234	-3.48%
2018/08/31	1	35.35	0	0.00	35.50	1	1,183	0.08%
2018/08/29	0	0.00	1	35.30	35.30	-1	1,166	-0.09%
2018/08/28	0	0.00	2	34.95	35.00	-2	1,150	-0.17%
2018/08/27	0	0.00	5	34.68	34.80	-5	1,137	-0.44%
2018/08/24	1	34.25	0	0.00	34.35	1	1,109	0.09%
2018/08/23	5	34.35	3	34.33	34.35	2	1,120	0.18%
2018/08/22	1	34.20	1	34.25	34.20	0	1,125	0.00%
2018/08/21	0	0.00	10	34.00	34.10	-10	1,119	-0.89%
2018/08/15	0	0.00	14	33.94	34.05	-14	1,146	-1.22%
2018/08/08	5	34.15	10	34.15	34.10	-5	1,155	-0.43%
2018/08/07	5	34.10	0	0.00	34.10	5	1,152	0.43%
2018/08/03	0	0.00	20	33.65	33.80	-20	1,187	-1.68%
2018/07/26	10	34.05	0	0.00	34.10	10	1,203	0.83%
2018/07/25	10	33.95	0	0.00	34.05	10	1,210	0.83%
2018/07/24	0	0.00	3	33.85	34.00	-3	1,207	-0.25%
2018/07/23	0	0.00	1	33.60	33.80	-1	1,203	-0.08%
2018/07/20	12	33.80	0	0.00	33.80	12	1,210	0.99%
2018/07/19	8	33.83	0	0.00	33.85	8	1,219	0.66%
2018/07/18	2	33.33	0	0.00	33.35	2	1,189	0.17%
2018/07/17	1	33.00	4	33.03	33.10	-3	1,178	-0.25%
2018/07/13	0	0.00	2	32.70	32.80	-2	1,174	-0.17%
2018/07/11	1	32.55	0	0.00	32.50	1	1,206	0.08%
2018/07/10	2	32.70	0	0.00	32.60	2	1,209	0.17%
2018/07/09	0	0.00	4	32.90	32.85	-4	1,217	-0.33%
2018/07/06	2	32.60	7	32.85	32.85	-5	1,241	-0.40%
2018/07/05	2	32.95	0	0.00	33.00	2	1,244	0.16%
2018/07/03	0	0.00	7	33.02	33.00	-7	1,262	-0.55%
2018/06/27	0	0.00	4	33.00	32.95	-4	1,278	-0.31%
2018/06/22	1	32.75	0	0.00	32.95	1	1,308	0.08%
2018/06/12	1	32.90	0	0.00	32.95	1	1,524	0.07%
2018/06/11	2	32.95	0	0.00	32.95	2	1,530	0.13%
2018/06/08	1	33.50	5	33.65	33.50	-4	1,517	-0.26%
2018/06/07	0	0.00	0.8	33.65	33.70	-0.8	1,525	-0.05%
2018/06/06	3	33.65	2.1	33.64	33.60	0.9	1,536	0.06%
2018/06/05	1	33.40	1	33.35	33.45	0	1,516	0.00%
2018/06/04	0	0.00	5.1	33.15	33.20	-5.1	1,500	-0.34%
2018/06/01	5	32.83	0	0.00	32.75	5	1,479	0.34%
2018/05/31	1	32.75	0	0.00	32.90	1	1,477	0.07%
2018/05/30	1	32.75	2	32.75	32.70	-1	1,472	-0.07%
2018/05/28	0	0.00	2	33.23	33.05	-2	1,481	-0.14%
2018/05/25	1	32.65	1.1	32.94	32.95	-0.1	1,469	0.00%
2018/05/24	0	0.00	0	32.70	32.80	0	1,467	0.00%
2018/05/22	2	32.65	0	0.00	32.80	2	1,480	0.14%
2018/05/21	0	0.00	1	32.90	32.90	-1	1,485	-0.07%
2018/05/11	0	0.00	5	32.25	32.25	-5	1,638	-0.31%
2018/05/10	2	31.45	3	32.07	32.10	-1	1,624	-0.06%
2018/05/08	1	31.80	0	0.00	31.95	1	1,636	0.06%
2018/05/02	7	31.93	0	0.00	32.00	7	1,650	0.42%
2018/04/27	1	31.95	5	31.93	31.95	-4	1,659	-0.24%
2018/04/26	0	0.00	2	32.05	31.80	-2	1,703	-0.12%
2018/04/25	3	32.02	0	0.00	32.10	3	1,766	0.17%
2018/04/24	5	32.68	0	0.00	32.55	5	1,786	0.28%
2018/04/23	0	33.40	0.2	33.40	33.40	-0.2	1,805	-0.01%
2018/04/16	1	33.35	0	0.00	33.50	1	2,011	0.05%
2018/04/11	2	33.50	0	0.00	33.30	2	2,009	0.10%
2018/04/09	0	33.75	0	0.00	33.85	0	1,997	0.00%
2018/04/03	10	33.75	0	0.00	33.65	10	2,015	0.50%
2018/04/02	1	33.80	0	0.00	33.80	1	2,024	0.05%
2018/03/31	0	0.00	10	34.30	34.20	-10	2,025	-0.49%
2018/03/30	0	33.75	0	0.00	33.90	0	2,027	0.00%
2018/03/29	2	33.65	0	0.00	33.65	2	2,021	0.10%
2018/03/28	0	33.50	2	33.45	33.50	-2	2,027	-0.10%
2018/03/27	10	33.10	2	33.45	33.45	8	2,024	0.40%
2018/03/26	3	32.98	6.3	33.03	32.90	-3.3	1,997	-0.16%
2018/03/22	0	32.35	0	0.00	32.35	0	1,974	0.00%
2018/03/21	1	32.55	0	0.00	32.60	1	2,052	0.05%
2018/03/19	2	33.25	0	0.00	33.30	2	2,302	0.09%
2018/03/16	1	32.75	5	33.65	33.80	-4	2,363	-0.17%
2018/03/13	3	33.03	0	0.00	33.20	3	2,254	0.13%
2018/03/12	3	32.50	1	33.00	33.30	2	2,246	0.09%
2018/03/06	0	0.00	10	32.23	32.10	-10	2,370	-0.42%
2018/03/02	9	32.39	0	0.00	32.60	9	2,480	0.36%
2018/03/01	1	32.40	1	32.65	32.90	0	2,476	0.00%
2018/02/27	1	32.15	2	32.10	32.45	-1	2,466	-0.04%
2018/02/23	0	0.00	1	31.75	31.70	-1	2,490	-0.04%
2018/02/21	0	0.00	3	31.43	31.35	-3	2,526	-0.12%
2018/02/08	0	0.00	8	31.07	31.50	-8	2,510	-0.32%
2018/02/07	0	0.00	2	31.18	31.00	-2	2,606	-0.08%
2018/02/06	4	31.03	0	0.00	30.50	4	2,617	0.15%
2018/02/05	0	0.00	1	32.85	32.85	-1	2,566	-0.04%
2018/02/02	2	33.65	0	0.00	33.40	2	2,560	0.08%
2018/02/01	2	33.80	0	0.00	33.70	2	2,566	0.08%
2018/01/30	1	33.90	2	33.90	34.05	-1	2,573	-0.04%
2018/01/29	0	0.00	2	34.08	34.05	-2	2,590	-0.08%
2018/01/26	1	33.70	2	33.68	33.80	-1	2,610	-0.04%
2018/01/24	1	33.85	0	0.00	34.00	1	2,618	0.04%
2018/01/23	6	33.90	3	33.88	34.00	3	2,630	0.11%
2018/01/22	2	34.03	0	34.10	34.15	2	2,637	0.07%
2018/01/19	2	34.75	6	34.63	34.35	-4	2,624	-0.15%
2018/01/18	1	33.55	11	33.55	33.80	-10	2,604	-0.38%
2018/01/17	1	33.65	3	33.58	33.45	-2	2,596	-0.08%
2018/01/16	2	33.70	0	0.00	33.90	2	2,645	0.08%
2018/01/15	1	33.85	2.2	34.00	34.00	-1.2	2,643	-0.04%
2018/01/11	0	0.00	12	34.18	34.40	-12	2,663	-0.45%
2018/01/10	26	34.13	33	34.52	33.95	-7	2,695	-0.26%
2018/01/09	2	35.40	1	35.35	35.55	1	2,601	0.04%
2018/01/08	0	0.00	3	35.32	35.55	-3	2,654	-0.11%
2018/01/04	3	35.50	0	0.00	35.65	3	3,160	0.09%
2018/01/03	0	0.00	1.7	35.56	35.60	-1.7	3,224	-0.05%
2018/01/02	2	35.25	6	35.34	35.25	-4	3,257	-0.12%