神達 (3706)-玉山券商分點個股進出

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
44.70
漲跌
▼0.30
漲幅
-0.67%
成交量
8,431張
產業
上市電腦週邊類股
829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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/18	19.4	44.75	20.1	44.76	44.70	-0.7	29,358	0.00%
2024/04/17	55.3	45.22	20	45.28	45.00	35.3	29,809	0.12%
2024/04/16	97.8	45.23	37.1	45.50	44.55	60.7	30,455	0.20%
2024/04/15	13.9	47.33	13	47.17	46.85	0.9	30,218	0.00%
2024/04/12	20.4	48.79	31.4	48.80	48.60	-11	30,070	-0.04%
2024/04/11	54.6	48.77	48.8	48.80	48.85	5.8	30,088	0.02%
2024/04/10	16.4	50.21	19	50.25	49.55	-2.6	30,183	-0.01%
2024/04/09	50.5	50.02	24.8	50.07	50.00	25.7	30,203	0.09%
2024/04/08	29.3	50.21	12.4	50.46	50.20	16.9	30,454	0.06%
2024/04/03	55.6	49.82	45	49.99	50.00	10.6	30,964	0.03%
2024/04/02	61.7	50.19	37.1	50.65	50.10	24.6	32,738	0.08%
2024/04/01	34.4	51.53	16.2	51.30	51.10	18.3	32,628	0.06%
2024/03/29	65.4	51.39	52.3	51.50	51.50	13.1	32,317	0.04%
2024/03/28	145.4	54.12	52	53.04	52.20	93.4	31,969	0.29%	大買/
2024/03/27	310.3	55.75	355.2	56.16	56.70	-44.9	30,939	-0.15%	大買/大賣/
2024/03/26	47.1	53.02	51.5	53.20	53.20	-4.4	29,545	-0.01%
2024/03/25	209.7	54.66	205.3	54.48	54.00	4.4	29,445	0.01%	大買/大賣/
2024/03/22	469.3	57.34	444.8	56.30	54.00	24.6	28,813	0.09%	大買/大賣/
2024/03/21	438.7	55.22	441.3	56.15	57.90	-2.6	26,387	-0.01%	大買/大賣/
2024/03/20	195.6	52.24	360	53.03	53.60	-164.4	23,391	-0.70%	大買/大賣/鉅額交易
2024/03/19	263.1	48.26	439.2	48.46	48.80	-176.1	21,293	-0.83%	大買/大賣/鉅額交易
2024/03/18	53	45.75	80.2	45.90	46.50	-27.2	20,908	-0.13%
2024/03/15	18	45.33	27.1	45.36	45.60	-9.1	20,820	-0.04%
2024/03/14	60	45.70	153.2	46.00	45.55	-93.2	20,658	-0.45%	大賣/
2024/03/13	605.8	45.57	509.1	45.72	45.65	96.7	20,533	0.47%	大買/大賣/
2024/03/12	33.1	44.82	71.5	44.95	45.30	-38.4	20,128	-0.19%
2024/03/11	37.6	43.78	51.9	43.91	43.70	-14.3	19,919	-0.07%
2024/03/08	26.2	42.47	10.1	42.58	42.50	16.1	19,835	0.08%
2024/03/07	30.9	42.87	10.9	42.72	42.70	20	20,023	0.10%
2024/03/06	17	43.29	18.1	43.37	43.30	-1.1	20,391	-0.01%
2024/03/05	12.9	43.16	22	43.29	43.55	-9.1	20,432	-0.04%
2024/03/04	14.3	43.47	14	43.63	43.20	0.3	20,436	0.00%
2024/03/01	16	43.02	21.5	43.01	43.05	-5.5	20,313	-0.03%
2024/02/29	22.1	41.57	6	41.60	42.30	16.1	20,308	0.08%
2024/02/27	27.5	42.10	11.1	42.34	41.60	16.3	20,415	0.08%
2024/02/26	79.2	43.18	8	42.99	42.95	71.2	20,354	0.35%
2024/02/23	32	44.54	51	44.61	43.60	-19	20,439	-0.09%
2024/02/22	43	44.76	36.9	45.38	44.45	6.1	20,545	0.03%
2024/02/21	2.1	43.86	4.6	43.98	43.75	-2.5	20,177	-0.01%
2024/02/20	9	43.88	4	43.70	43.75	5	20,306	0.02%
2024/02/19	22.5	44.56	6.2	44.56	44.15	16.3	20,252	0.08%
2024/02/16	49	45.44	63.4	45.50	45.60	-14.4	20,286	-0.07%
2024/02/15	41.3	44.87	38.3	44.51	45.10	3	20,101	0.02%
2024/02/05	24.1	45.20	31	44.80	44.80	-6.9	19,880	-0.03%
2024/02/02	1.5	45.25	18	45.27	45.10	-16.5	19,884	-0.08%
2024/02/01	20	44.65	17.3	44.92	44.65	2.7	19,825	0.01%
2024/01/31	23.1	45.33	21.3	45.39	45.00	1.8	19,888	0.01%
2024/01/30	32.2	45.56	55.2	45.92	46.40	-23	19,712	-0.12%
2024/01/29	14.1	45.07	12.1	45.25	45.30	2.1	19,491	0.01%
2024/01/26	20.8	44.69	35.3	44.90	44.50	-14.5	19,452	-0.07%
2024/01/25	15.2	45.76	12	45.72	45.40	3.3	19,385	0.02%
2024/01/24	53.2	46.65	35.7	46.43	46.10	17.5	19,145	0.09%
2024/01/23	21.7	46.09	31	45.90	46.40	-9.3	18,790	-0.05%
2024/01/22	111.6	46.20	127.3	46.52	46.40	-15.7	18,283	-0.09%	大買/大賣/
2024/01/19	52	44.39	37.2	44.53	44.85	14.8	17,193	0.09%
2024/01/18	4	42.87	13	42.78	43.35	-9	16,714	-0.05%
2024/01/17	12.1	43.77	13.1	43.78	43.25	-1	16,663	-0.01%
2024/01/16	24	43.56	20	43.40	43.60	4	16,614	0.02%
2024/01/15	17.3	43.82	50	43.86	43.95	-32.8	16,467	-0.20%
2024/01/12	20	43.89	14.5	44.24	43.55	5.5	16,410	0.03%
2024/01/11	41.3	43.97	114.6	44.36	44.55	-73.3	16,224	-0.45%	大賣/
2024/01/10	25	43.34	29.1	43.40	43.65	-4.1	15,998	-0.03%
2024/01/09	16	42.61	29	42.39	41.95	-13	15,344	-0.08%
2024/01/08	4	42.24	5	42.38	42.15	-1	15,597	-0.01%
2024/01/05	5	41.98	28	42.27	42.25	-23	16,105	-0.14%
2024/01/04	99.3	42.35	49.2	42.68	42.10	50.2	16,376	0.31%
2024/01/03	20.2	43.10	41	43.05	43.30	-20.8	16,329	-0.13%
2024/01/02	34.1	43.49	19.2	43.65	43.20	14.9	16,273	0.09%
2023/12/29	169	44.67	182.5	44.33	44.55	-13.5	15,997	-0.08%	大買/大賣/
2023/12/28	533.5	44.85	539.4	44.70	45.00	-5.9	15,338	-0.04%	大買/大賣/
2023/12/27	38.5	42.40	50.6	42.52	42.55	-12.1	13,513	-0.09%
2023/12/26	7.1	41.80	27.1	41.67	42.10	-20	13,726	-0.15%
2023/12/25	11.1	41.92	20.9	41.69	41.55	-9.8	13,929	-0.07%
2023/12/22	2.6	41.55	15	41.61	41.60	-12.4	13,969	-0.09%
2023/12/21	29	41.76	14	41.32	41.50	15	14,021	0.11%
2023/12/20	51.5	41.61	24.1	41.01	41.65	27.4	14,239	0.19%
2023/12/19	13.4	39.97	31.3	39.62	39.50	-17.9	14,259	-0.13%
2023/12/18	11	40.41	10.8	40.36	40.30	0.2	14,458	0.00%
2023/12/15	35.1	40.47	23	40.38	40.25	12.1	15,181	0.08%
2023/12/14	23.1	41.14	33.3	41.16	40.70	-10.2	15,435	-0.07%
2023/12/13	150.8	42.14	173.2	42.30	41.20	-22.4	15,245	-0.15%	大買/大賣/
2023/12/12	9.2	40.99	22.1	41.10	40.90	-12.9	14,422	-0.09%
2023/12/11	7.6	41.39	22	41.48	41.15	-14.4	14,501	-0.10%
2023/12/08	74.4	41.24	76.2	41.45	40.95	-1.8	14,553	-0.01%
2023/12/07	18.3	41.45	22	41.55	41.15	-3.7	14,461	-0.03%
2023/12/06	15.2	41.23	47.3	41.26	41.15	-32.1	14,542	-0.22%
2023/12/05	29.1	40.87	23	40.95	40.75	6.1	14,492	0.04%
2023/12/04	115.4	41.28	41.2	41.30	41.25	74.2	14,429	0.51%	大買/
2023/12/01	252	40.91	244.8	41.36	41.40	7.2	14,215	0.05%	大買/大賣/
2023/11/30	2.3	40.03	94	40.12	40.20	-91.7	13,802	-0.66%
2023/11/29	21.2	39.74	23.1	39.66	39.85	-1.9	13,797	-0.01%
2023/11/28	22	38.68	30	38.90	39.30	-8	13,956	-0.06%
2023/11/27	77.4	38.52	15.1	38.97	38.25	62.3	14,123	0.44%
2023/11/24	71.2	39.95	24.2	40.18	39.75	47	14,088	0.33%
2023/11/23	39.2	41.12	51.2	41.28	40.90	-12	14,040	-0.09%
2023/11/22	50.2	40.95	43.2	41.00	40.75	7	14,038	0.05%
2023/11/21	139.4	41.85	71.5	41.94	42.20	67.8	14,068	0.48%	大買/
2023/11/20	40.2	41.05	67.7	41.12	41.20	-27.5	14,328	-0.19%
2023/11/17	36.4	40.73	32.4	40.14	40.90	4	14,375	0.03%
2023/11/16	17	39.14	16.1	39.17	39.30	0.9	14,457	0.01%
2023/11/15	30.1	39.23	27.3	39.21	38.70	2.8	14,825	0.02%
2023/11/14	18	39.99	8.6	40.00	39.85	9.4	16,064	0.06%
2023/11/13	35.5	39.07	100.6	39.60	39.70	-65.2	16,441	-0.40%
2023/11/10	18	39.46	29.3	39.53	39.50	-11.3	16,710	-0.07%
2023/11/09	12	38.88	7.1	39.03	38.85	4.9	16,978	0.03%
2023/11/08	15.1	39.41	9	39.61	39.10	6.1	17,277	0.04%
2023/11/07	10	38.71	0	0.00	38.80	10	17,499	0.06%
2023/11/06	2	38.65	19.3	38.54	38.70	-17.2	18,229	-0.09%
2023/11/03	19	38.17	0.3	38.50	38.10	18.7	18,679	0.10%
2023/11/02	21.3	37.90	17.4	38.05	37.90	3.9	19,410	0.02%
2023/11/01	0	0.00	4.1	36.97	36.90	-4.1	20,759	-0.02%
2023/10/31	5.6	37.05	3	37.50	36.75	2.6	21,299	0.01%
2023/10/30	13.2	38.30	17	37.93	37.90	-3.8	21,465	-0.02%
2023/10/27	9	38.43	1	38.45	38.15	8	21,611	0.04%
2023/10/26	3	38.22	15.2	38.17	38.20	-12.2	21,951	-0.06%
2023/10/25	1	39.20	5.3	39.20	39.00	-4.3	22,087	-0.02%
2023/10/24	3.2	38.67	19.5	38.88	39.00	-16.3	22,137	-0.07%
2023/10/23	5.1	38.38	14	38.25	38.30	-8.9	22,215	-0.04%
2023/10/20	12	37.23	16.1	37.74	37.95	-4.1	22,467	-0.02%
2023/10/19	12.1	37.28	14.1	37.48	38.00	-2	22,749	-0.01%
2023/10/18	30.1	38.29	55	37.87	37.50	-24.9	23,174	-0.11%
2023/10/17	9	39.92	15.5	39.65	39.35	-6.5	23,530	-0.03%
2023/10/16	125	40.23	17	39.92	39.80	108	26,345	0.41%	大買/鉅額交易
2023/10/13	101.7	41.97	130.4	41.80	42.00	-28.7	30,275	-0.09%	大買/大賣/
2023/10/12	25	40.97	25.2	41.41	41.85	-0.2	30,070	0.00%
2023/10/11	28.5	40.55	27.2	40.00	39.65	1.3	30,478	0.00%
2023/10/06	8.2	41.36	11.2	41.74	41.50	-3	30,983	-0.01%
2023/10/05	3.4	41.67	13	41.77	41.65	-9.6	32,976	-0.03%
2023/10/04	8.5	40.73	19	40.89	41.20	-10.6	33,163	-0.03%
2023/10/03	17.2	41.56	29.3	41.78	41.45	-12.2	33,217	-0.04%
2023/10/02	26.7	42.63	71.3	42.25	42.50	-44.6	33,214	-0.13%
2023/09/28	86.3	41.11	31	41.26	40.75	55.3	33,075	0.17%
2023/09/27	73.2	40.54	38	40.60	40.80	35.2	33,344	0.11%
2023/09/26	31.9	40.54	21.3	40.26	40.10	10.6	34,282	0.03%
2023/09/25	95.7	40.32	19	40.49	40.10	76.7	34,571	0.22%
2023/09/22	63	40.42	61	40.22	40.80	2	34,366	0.01%
2023/09/21	14	38.79	10.2	38.68	39.25	3.8	34,107	0.01%
2023/09/20	81	39.99	157.6	39.92	39.50	-76.6	34,089	-0.22%	大賣/
2023/09/19	42.2	38.99	36.2	38.84	38.45	6	33,817	0.02%
2023/09/18	18.3	37.87	20	37.95	37.80	-1.7	34,400	0.00%
2023/09/15	2.6	38.85	3	38.70	38.70	-0.4	34,706	0.00%
2023/09/14	48.4	38.84	8	38.81	38.70	40.4	34,870	0.12%
2023/09/13	8.1	38.46	14	38.64	38.55	-5.9	35,439	-0.02%
2023/09/12	18.1	38.44	8	38.46	38.45	10.1	37,017	0.03%
2023/09/11	30.2	38.23	32	38.19	38.20	-1.8	38,498	0.00%
2023/09/08	5.4	39.34	16	39.27	39.25	-10.6	38,420	-0.03%
2023/09/07	3	39.75	15	39.80	39.65	-12	38,624	-0.03%
2023/09/06	26.9	40.27	44	40.57	40.15	-17.1	38,619	-0.04%
2023/09/05	4.2	40.09	25	40.04	40.35	-20.9	38,718	-0.05%
2023/09/04	24.2	39.89	25.2	39.89	39.90	-1	38,830	0.00%
2023/09/01	22.1	40.04	76.1	40.07	39.75	-54	38,850	-0.14%
2023/08/31	15.7	40.47	24.1	40.43	40.55	-8.4	38,766	-0.02%
2023/08/30	41.7	41.28	38	41.28	40.95	3.7	38,883	0.01%
2023/08/29	22.3	41.50	9	41.60	41.20	13.3	39,373	0.03%
2023/08/28	48.1	41.33	65.4	41.07	41.35	-17.3	40,556	-0.04%
2023/08/25	30.5	42.03	35.2	42.07	41.70	-4.8	40,916	-0.01%
2023/08/24	147.4	44.65	71.1	43.75	43.30	76.3	40,875	0.19%	大買/
2023/08/23	38.5	43.64	41.4	43.60	44.00	-2.9	40,874	-0.01%
2023/08/22	48	43.71	22	43.51	43.20	26	40,647	0.06%
2023/08/21	61.7	44.08	47.7	43.52	43.30	14	40,346	0.03%
2023/08/18	187.2	45.22	168.4	45.39	44.05	18.8	39,988	0.05%	大買/大賣/
2023/08/17	37.1	42.81	47.4	42.76	43.10	-10.3	38,655	-0.03%
2023/08/16	46.1	42.53	39.1	42.82	43.00	7	38,358	0.02%
2023/08/15	52.7	43.89	55	44.43	43.35	-2.3	38,455	-0.01%
2023/08/14	38.5	42.83	26.1	42.98	42.80	12.4	38,131	0.03%
2023/08/11	57.6	43.23	91	43.42	42.85	-33.4	37,795	-0.09%
2023/08/10	95.1	42.48	84.1	42.80	42.30	11	37,397	0.03%
2023/08/09	128.3	45.76	103.5	45.39	45.00	24.9	36,606	0.07%	大買/大賣/
2023/08/08	157.7	47.14	71.3	46.78	46.35	86.4	36,084	0.24%	大買/
2023/08/07	151.4	47.28	171.6	47.94	48.45	-20.2	35,289	-0.06%	大買/大賣/
2023/08/04	128.8	45.38	74.5	45.39	45.15	54.3	33,829	0.16%	大買/
2023/08/02	41.9	45.54	57.1	45.11	44.95	-15.2	33,238	-0.05%
2023/08/01	23.1	48.06	24.1	48.28	48.60	-1	32,945	0.00%
2023/07/31	59.4	48.17	74	48.87	47.05	-14.6	32,749	-0.04%
2023/07/28	29.5	47.30	25.3	47.08	49.50	4.2	32,343	0.01%
2023/07/27	21.4	47.12	46.6	46.96	46.80	-25.2	32,140	-0.08%
2023/07/26	50.9	47.87	69.1	48.06	47.10	-18.2	31,987	-0.06%
2023/07/25	77.9	48.79	31.3	49.25	48.30	46.5	31,791	0.15%
2023/07/24	58.4	49.42	79.7	48.96	49.90	-21.3	31,491	-0.07%
2023/07/21	78.8	47.31	114.7	45.45	49.30	-35.9	31,107	-0.12%	大賣/
2023/07/20	60.4	47.47	175.6	47.56	46.80	-115.2	30,607	-0.38%	大賣/鉅額交易
2023/07/19	404.6	52.20	469.2	52.01	51.10	-64.6	29,960	-0.22%	大買/大賣/
2023/07/18	667	53.67	469.7	52.20	50.40	197.2	27,034	0.73%	大買/大賣/鉅額交易
2023/07/17	60.2	52.20	32.6	52.20	52.20	27.6	22,706	0.12%
2023/07/14	62.2	46.97	49.6	47.47	47.50	12.6	22,355	0.06%
2023/07/13	37	42.80	90.4	42.98	43.20	-53.4	21,592	-0.25%
2023/07/12	263.3	38.33	377.9	38.80	39.30	-114.6	20,937	-0.55%	大買/大賣/鉅額交易
2023/07/11	45.9	35.86	34	35.73	35.75	11.8	18,866	0.06%
2023/07/10	44	35.13	32	34.93	34.90	12	18,579	0.06%
2023/07/07	27.7	35.36	105.2	35.42	35.35	-77.5	18,406	-0.42%	大賣/
2023/07/06	47	35.93	408	36.11	35.55	-361	18,239	-1.98%	大賣/鉅額交易
2023/07/05	187.2	36.64	133.7	36.73	36.15	53.4	17,878	0.30%	大買/大賣/
2023/07/04	99.9	37.78	107.4	37.27	37.70	-7.5	17,291	-0.04%	大賣/
2023/07/03	37.7	36.10	158	36.03	35.95	-120.3	16,168	-0.74%	大賣/鉅額交易
2023/06/30	20	34.48	68.9	34.66	34.95	-48.9	15,723	-0.31%
2023/06/29	67	34.82	32.2	34.76	34.70	34.8	15,578	0.22%
2023/06/28	75	35.28	77.5	35.38	34.70	-2.5	15,444	-0.02%
2023/06/27	168.1	35.83	68.5	35.36	35.35	99.6	15,208	0.65%	大買/
2023/06/26	243.1	36.50	71.2	36.47	36.85	171.9	14,732	1.17%	大買/鉅額交易
2023/06/21	34.5	35.34	74.2	35.34	35.15	-39.6	13,755	-0.29%
2023/06/20	74.1	34.65	301	34.52	34.50	-226.9	13,358	-1.70%	大賣/鉅額交易
2023/06/19	190.2	35.10	46	35.17	35.40	144.2	13,068	1.10%	大買/鉅額交易
2023/06/16	333.9	37.23	317.2	37.19	36.45	16.8	12,329	0.14%	大買/大賣/
2023/06/15	102	34.99	357.3	35.15	36.15	-255.3	10,611	-2.41%	大買/大賣/鉅額交易
2023/06/14	32.1	33.06	22	33.00	32.90	10.1	9,027	0.11%
2023/06/13	25.1	32.99	43.4	32.92	32.85	-18.3	8,882	-0.21%
2023/06/12	6	31.93	11	32.06	32.10	-5	8,565	-0.06%
2023/06/09	29	32.42	69	32.30	32.40	-40	8,506	-0.47%
2023/06/08	65.3	31.67	13	32.12	31.55	52.3	8,322	0.63%
2023/06/07	7	32.34	41.3	32.38	32.40	-34.3	8,188	-0.42%
2023/06/06	60.4	31.95	26.2	31.94	31.95	34.2	8,098	0.42%
2023/06/05	39	33.24	38	33.23	32.65	1	7,965	0.01%
2023/06/02	154	33.30	75.3	33.35	32.90	78.7	7,652	1.03%	大買/
2023/06/01	162.5	33.30	205.1	33.49	33.40	-42.6	7,043	-0.61%	大買/大賣/
2023/05/31	78	31.65	90	31.78	31.95	-12	5,728	-0.21%
2023/05/30	105	31.02	32	30.89	31.00	73	5,203	1.40%	大買/
2023/05/29	84.7	31.44	174.4	30.87	31.40	-89.7	5,067	-1.77%	大賣/
2023/05/26	6	29.61	22.1	29.45	29.25	-16.1	4,433	-0.36%
2023/05/25	12	29.47	16	29.55	29.50	-4	4,387	-0.09%
2023/05/24	8.1	29.25	7.2	29.27	29.20	0.9	4,322	0.02%
2023/05/23	116.6	29.40	15	29.48	29.25	101.6	4,223	2.41%	大買/鉅額交易
2023/05/22	92	30.21	49.3	30.23	30.15	42.7	4,015	1.06%
2023/05/19	39	29.77	355.8	29.83	30.20	-316.8	3,821	-8.29%	大賣/鉅額交易
2023/05/18	180	28.42	23.6	28.60	28.40	156.5	3,282	4.77%	大買/鉅額交易
2023/05/17	0	0.00	31	28.40	28.35	-31	3,233	-0.96%
2023/05/16	0	0.00	23	28.25	28.25	-23	3,208	-0.72%
2023/05/15	0	0.00	13	28.03	28.00	-13	3,192	-0.41%
2023/05/12	2	27.88	0	0.00	27.85	2	3,217	0.06%
2023/05/11	2	27.88	1.5	27.90	27.85	0.5	3,316	0.02%
2023/05/10	2	27.93	1.1	27.96	28.15	0.9	3,350	0.03%
2023/05/09	0.1	27.95	14	27.94	27.95	-14	3,426	-0.41%
2023/05/08	5.1	28.07	0	0.00	28.10	5.1	3,450	0.15%
2023/05/05	3	28.17	0	0.00	28.15	3	3,512	0.09%
2023/05/04	19	28.32	0	0.00	28.35	19	3,526	0.54%
2023/05/03	1	28.25	0	0.00	28.35	1	3,541	0.03%
2023/05/02	5	28.37	0	0.00	28.35	5	3,592	0.14%
2023/04/28	0.1	28.33	25	28.30	28.40	-24.9	3,608	-0.69%
2023/04/27	0	0.00	1	28.20	28.30	-1	3,589	-0.03%
2023/04/26	1.1	28.00	0	0.00	28.10	1.1	3,537	0.03%
2023/04/25	1.3	28.05	20	28.08	28.10	-18.7	3,503	-0.53%
2023/04/24	0.2	28.20	1.4	28.13	28.30	-1.2	3,441	-0.03%
2023/04/21	3	27.88	1	27.80	27.75	2	3,391	0.06%
2023/04/20	8.1	27.98	6.6	27.94	27.85	1.5	3,378	0.04%
2023/04/19	8.5	28.10	0	0.00	27.95	8.5	3,349	0.25%
2023/04/18	5.3	28.44	108	28.26	28.25	-102.7	3,297	-3.12%	大賣/鉅額交易
2023/04/17	96.5	28.55	14	28.52	28.60	82.5	3,244	2.54%
2023/04/14	12.2	27.91	14	27.94	28.10	-1.8	3,103	-0.06%
2023/04/13	24.1	27.77	1	27.80	27.80	23.1	3,054	0.76%
2023/04/12	5	27.80	0	0.00	27.75	5	3,082	0.16%
2023/04/11	12	27.88	1	27.90	27.90	11	3,085	0.36%
2023/04/10	5	27.40	0	0.00	27.40	5	3,027	0.17%
2023/04/07	4.2	27.38	0	0.00	27.40	4.2	3,009	0.14%
2023/04/06	2.1	27.35	18.6	27.25	27.30	-16.5	2,993	-0.55%
2023/03/31	20.3	27.35	10	27.35	27.30	10.3	2,977	0.34%
2023/03/30	29	27.34	0	0.00	27.35	29	2,995	0.97%
2023/03/29	9.7	27.45	29	27.53	27.45	-19.3	2,977	-0.65%
2023/03/28	35	28.56	1	28.50	28.50	34	3,005	1.13%
2023/03/27	0.5	28.80	0	0.00	28.65	0.5	3,055	0.02%
2023/03/24	1	28.70	0	0.00	28.70	1	3,060	0.03%
2023/03/23	1	28.65	0	0.00	28.60	1	3,023	0.03%
2023/03/22	3	28.72	0	0.00	28.80	3	3,014	0.10%
2023/03/21	2	28.55	1	28.55	28.55	1	2,995	0.03%
2023/03/20	1.4	28.36	0	0.00	28.35	1.4	2,979	0.05%
2023/03/17	12	28.00	0	0.00	28.00	12	2,965	0.40%
2023/03/16	2	27.93	0	0.00	27.90	2	2,933	0.07%
2023/03/15	2.3	28.25	4	28.20	28.20	-1.7	2,914	-0.06%
2023/03/14	0.3	28.40	12	28.20	28.25	-11.7	2,932	-0.40%
2023/03/13	5	28.38	6	28.40	28.50	-1	2,929	-0.03%
2023/03/10	13.6	28.75	19	28.75	28.65	-5.4	2,899	-0.19%
2023/03/09	43.2	29.03	4	29.10	29.05	39.2	2,864	1.37%
2023/03/08	19.5	29.21	10.3	29.17	29.15	9.2	2,812	0.33%
2023/03/07	13	29.22	14	29.29	29.35	-1	2,771	-0.04%
2023/03/06	21.8	29.26	0	0.00	29.35	21.8	2,738	0.79%
2023/03/03	20.2	29.41	85	29.36	29.35	-64.8	2,700	-2.40%
2023/03/02	9	29.30	37	29.33	29.45	-28	2,659	-1.05%
2023/03/01	30	29.57	208	29.52	29.50	-178	2,598	-6.85%	大賣/鉅額交易
2023/02/24	2	31.50	6	31.61	31.60	-4	2,429	-0.16%
2023/02/23	1	31.25	0	0.00	31.20	1	2,369	0.04%
2023/02/22	0	30.95	1	30.80	31.00	-1	2,369	-0.04%
2023/02/21	4.5	30.99	12	30.93	31.10	-7.5	2,378	-0.32%
2023/02/20	0	30.90	17	30.81	30.95	-17	2,453	-0.69%
2023/02/17	0	0.00	0.1	30.85	30.85	-0.1	2,475	0.00%
2023/02/16	1	30.90	2	30.88	30.90	-1	2,530	-0.04%
2023/02/15	6.3	30.72	0	0.00	30.75	6.3	2,600	0.24%
2023/02/14	6.3	31.05	4	30.92	31.05	2.3	2,588	0.09%
2023/02/13	1	30.75	0	0.00	30.70	1	2,686	0.04%
2023/02/10	0	0.00	15.1	30.75	30.80	-15.1	2,686	-0.56%
2023/02/09	14.7	30.95	6	30.83	30.90	8.7	2,666	0.32%
2023/02/08	12.2	31.88	9	31.88	31.85	3.2	2,565	0.12%
2023/02/07	1.5	31.80	59	31.80	31.85	-57.5	2,512	-2.29%
2023/02/06	10.1	31.40	1.2	31.44	31.50	8.9	2,430	0.36%
2023/02/03	22.5	31.38	4	31.22	31.40	18.5	2,400	0.77%
2023/02/02	1	30.90	2	30.85	30.85	-1	2,337	-0.04%
2023/02/01	3	30.95	4	30.80	30.75	-1	2,309	-0.04%
2023/01/31	6.1	30.40	13	30.45	30.80	-6.9	2,285	-0.30%
2023/01/30	1.3	30.24	18	30.24	30.30	-16.7	2,225	-0.75%
2023/01/17	3	30.02	23	30.00	30.00	-20	2,197	-0.91%
2023/01/16	1.1	29.91	0	0.00	29.90	1.1	2,190	0.05%
2023/01/13	0.4	30.15	1	30.10	30.05	-0.7	2,179	-0.03%
2023/01/12	0	30.15	4	30.13	30.15	-4	2,169	-0.18%
2023/01/11	18.1	30.15	0	0.00	30.10	18.1	2,177	0.83%
2023/01/10	6	30.10	0	0.00	30.10	6	2,167	0.28%
2023/01/09	0	0.00	1	29.65	29.75	-1	2,122	-0.05%
2023/01/06	0.1	29.55	0	0.00	29.50	0.1	2,120	0.00%
2023/01/05	0.1	29.55	0	0.00	29.50	0.1	2,135	0.00%
2023/01/04	0	29.65	0	0.00	29.50	0	2,134	0.00%
2023/01/03	0	0.00	6	29.56	29.60	-6	2,154	-0.28%
2022/12/30	5	29.95	1	30.10	29.50	4	2,154	0.19%
2022/12/29	1	29.00	2	29.35	29.70	-1	2,083	-0.05%
2022/12/28	2	29.28	0	0.00	29.15	2	2,050	0.10%
2022/12/27	5	29.60	44.9	29.60	29.60	-39.9	2,047	-1.95%
2022/12/22	14	30.00	13	29.94	29.75	1	2,115	0.05%
2022/12/21	0	0.00	2	29.90	29.75	-2	2,089	-0.10%
2022/12/20	11	29.93	10	30.25	29.60	1	2,060	0.05%
2022/12/19	9	29.92	3	29.95	29.75	6	2,012	0.30%
2022/12/15	0	0.00	1	29.65	29.70	-1	1,844	-0.05%
2022/12/13	10	29.58	0	0.00	29.65	10	1,821	0.55%
2022/12/12	2	29.20	0	0.00	29.45	2	1,810	0.11%
2022/12/09	2	29.25	0.1	29.30	29.30	1.9	1,822	0.10%
2022/12/08	4	29.15	1	29.05	29.20	3	1,818	0.16%
2022/12/07	6	29.00	1	28.80	29.00	5	1,826	0.27%
2022/12/06	10	29.54	13	29.41	29.20	-3	1,803	-0.17%
2022/12/02	0	0.00	1	30.00	29.95	-1	1,791	-0.06%
2022/12/01	1.5	30.00	1	30.00	29.95	0.5	1,794	0.03%
2022/11/30	3	29.72	12	29.74	29.75	-9	1,770	-0.51%
2022/11/29	1	29.60	0	0.00	29.60	1	1,748	0.06%
2022/11/28	5	29.40	7	29.40	29.50	-2	1,737	-0.12%
2022/11/24	1	29.35	0.1	29.30	29.30	0.9	1,718	0.05%
2022/11/23	0	0.00	1.7	29.30	29.25	-1.7	1,714	-0.10%
2022/11/22	10	29.13	6	29.10	29.20	4	1,725	0.23%
2022/11/21	0.1	29.05	2	29.05	29.05	-1.9	1,716	-0.11%
2022/11/18	2	29.12	2	29.18	28.95	0	1,727	0.00%
2022/11/17	8	29.29	6	29.23	29.20	2	1,703	0.12%
2022/11/16	1	29.35	20	29.20	29.15	-19	1,685	-1.13%
2022/11/15	4	28.89	0	0.00	28.85	4	1,608	0.25%
2022/11/14	2	28.88	23	28.80	28.85	-21	1,586	-1.32%
2022/11/11	12.5	28.81	3	28.62	28.60	9.5	1,541	0.62%
2022/11/10	16	28.23	11	28.15	28.30	5	1,488	0.34%
2022/11/09	11.1	28.60	22	28.57	28.30	-10.9	1,472	-0.74%
2022/11/08	6	27.85	1	27.80	27.85	5	1,396	0.36%
2022/11/07	0	0.00	11	27.60	27.70	-11	1,428	-0.77%
2022/11/04	0	0.00	1.5	27.38	27.60	-1.5	1,456	-0.10%
2022/10/31	0	0.00	1	26.90	27.10	-1	1,664	-0.06%
2022/10/28	1	26.70	0	0.00	26.70	1	1,671	0.06%
2022/10/27	0	0.00	1	26.90	27.00	-1	1,679	-0.06%
2022/10/26	1	26.75	1	26.85	26.80	0	1,686	0.00%
2022/10/25	0	0.00	1	26.60	26.55	-1	1,686	-0.06%
2022/10/24	0	0.00	1	26.80	26.55	-1	1,688	-0.06%
2022/10/20	0.1	26.57	10	26.45	26.50	-9.9	1,697	-0.58%
2022/10/19	0.9	26.80	1	26.90	26.75	-0.1	1,702	-0.01%
2022/10/17	1	26.50	1.2	26.34	26.40	-0.2	1,723	-0.01%
2022/10/14	1	26.70	1	26.70	26.55	0	1,765	0.00%
2022/10/13	1	26.30	18.1	26.20	26.25	-17.1	1,785	-0.96%
2022/10/12	1	26.60	0	0.00	26.75	1	1,781	0.06%
2022/10/11	12	26.75	4	26.78	26.70	8	1,805	0.45%
2022/10/07	1	27.55	1	27.40	27.45	0	1,794	0.00%
2022/10/06	20	27.42	3	27.45	27.30	17	1,797	0.95%
2022/10/05	0.4	27.60	0	0.00	27.40	0.4	1,816	0.02%
2022/09/30	0.4	27.00	0	0.00	27.00	0.4	1,852	0.02%
2022/09/29	5	26.50	2	27.23	27.15	3	1,855	0.16%
2022/09/28	0	0.00	21	26.15	26.15	-21	1,804	-1.16%
2022/09/26	4.4	26.63	1	26.90	26.50	3.4	1,808	0.19%
2022/09/22	0	27.50	0	0.00	27.50	0	1,830	0.00%
2022/09/21	1	27.70	0.2	27.65	27.65	0.8	1,839	0.05%
2022/09/20	0.1	27.80	1	27.90	27.75	-0.9	1,838	-0.05%
2022/09/19	0	0.00	15	27.80	27.75	-15	1,876	-0.80%
2022/09/16	0	0.00	3	28.00	27.70	-3	1,895	-0.16%
2022/09/15	0.2	28.20	1	28.15	28.00	-0.8	1,923	-0.04%
2022/09/14	2	27.88	0	0.00	28.00	2	1,984	0.10%
2022/09/13	0	0.00	3	28.20	28.25	-3	2,143	-0.14%
2022/09/12	0	0.00	27	28.11	28.10	-27	2,172	-1.24%
2022/09/08	36	28.12	63	28.23	28.10	-27	2,205	-1.22%
2022/09/07	5.1	27.13	10	27.13	27.10	-4.9	2,160	-0.23%
2022/09/06	2.1	27.45	4	27.35	27.35	-1.9	2,158	-0.09%
2022/09/05	0	0.00	0	27.90	27.75	0	2,153	0.00%
2022/09/01	9	27.83	0	0.00	27.80	9	2,174	0.41%
2022/08/31	0	0.00	13	28.16	28.10	-13	2,155	-0.60%
2022/08/29	7.2	27.94	2	27.90	27.90	5.2	2,146	0.24%
2022/08/26	4	28.48	1	28.50	28.40	3	2,127	0.14%
2022/08/25	7.5	28.44	1	28.40	28.35	6.5	2,123	0.31%
2022/08/24	3	28.50	0	0.00	28.40	3	2,119	0.14%
2022/08/23	2	28.60	3	28.60	28.50	-1	2,137	-0.05%
2022/08/22	2.1	28.75	0	0.00	28.75	2.1	2,143	0.10%
2022/08/19	6.2	28.86	1	28.90	28.90	5.2	2,143	0.24%
2022/08/18	8	28.69	0	0.00	28.70	8	2,138	0.38%
2022/08/17	18.3	28.73	2	28.63	28.55	16.3	2,138	0.76%
2022/08/16	1	28.75	10	28.80	28.75	-9	2,127	-0.42%
2022/08/15	7.5	28.66	3	28.63	28.85	4.5	2,152	0.21%
2022/08/12	3	28.93	3.6	28.84	28.90	-0.6	2,128	-0.03%
2022/08/11	4.5	29.16	0	0.00	29.10	4.5	2,104	0.21%
2022/08/10	8	29.29	2	29.35	29.10	6	2,090	0.29%
2022/08/09	19.5	28.92	12	29.03	29.45	7.5	2,078	0.36%
2022/08/08	1	28.75	2	28.53	28.70	-1	2,003	-0.05%
2022/08/05	0.2	28.35	0	0.00	28.30	0.2	1,993	0.01%
2022/08/04	0.2	27.85	2	27.70	28.00	-1.9	2,026	-0.09%
2022/08/03	13	27.90	21	27.95	27.85	-8	2,072	-0.39%
2022/08/02	0.2	28.00	1	27.85	27.95	-0.9	2,110	-0.04%
2022/07/28	35	28.10	2	28.10	28.10	33	2,189	1.51%
2022/07/27	5	28.05	12	28.10	28.05	-7	2,203	-0.32%
2022/07/26	0	0.00	1	28.10	28.00	-1	2,215	-0.05%
2022/07/25	1	28.00	0	0.00	28.05	1	2,244	0.04%
2022/07/22	0	0.00	6	28.22	28.20	-6	2,242	-0.27%
2022/07/21	0	0.00	1	27.70	28.05	-1	2,251	-0.04%
2022/07/20	0.1	27.50	1	27.40	27.20	-0.9	2,235	-0.04%
2022/07/19	0	0.00	6	27.36	27.35	-6	2,259	-0.27%
2022/07/18	3	27.03	29	27.00	27.05	-26	2,256	-1.15%
2022/07/14	0	0.00	1	27.10	27.10	-1	2,267	-0.04%
2022/07/13	2	26.77	2	26.85	26.80	0	2,280	0.00%
2022/07/12	1	26.40	0	0.00	26.45	1	2,285	0.04%
2022/07/07	0	0.00	1	27.40	27.40	-1	2,322	-0.04%
2022/07/06	1.1	26.99	0	0.00	26.75	1.1	2,338	0.05%
2022/07/05	0	0.00	5	27.15	27.15	-5	2,383	-0.21%
2022/07/01	2	26.93	1	27.45	26.80	1	2,488	0.04%
2022/06/30	4	27.50	2	27.65	27.45	2	2,556	0.08%
2022/06/29	3	28.03	14	28.05	28.10	-11	2,619	-0.42%
2022/06/28	2	28.38	11	28.54	28.35	-9	2,820	-0.32%
2022/06/27	0.5	28.75	3.4	28.69	28.80	-2.9	2,991	-0.10%
2022/06/24	3	28.42	4	28.50	28.45	-1	3,084	-0.03%
2022/06/23	4	28.45	0	0.00	28.20	4	3,156	0.13%
2022/06/22	39	28.54	3	28.55	28.35	36	3,196	1.13%
2022/06/21	11	28.62	23.1	28.65	28.70	-12.1	3,201	-0.38%
2022/06/20	1.1	27.49	0	0.00	27.20	1.1	3,068	0.04%
2022/06/17	5	27.85	8	27.80	27.90	-3	3,077	-0.10%
2022/06/15	0	0.00	1	28.15	28.10	-1	3,108	-0.03%
2022/06/14	1	27.55	1	27.55	27.90	0	3,145	0.00%
2022/06/13	0	27.85	14	27.80	27.90	-14	3,175	-0.44%
2022/06/10	15	28.04	11	28.20	28.20	4	3,200	0.12%
2022/06/09	1	28.05	3.3	28.03	28.00	-2.3	3,220	-0.07%
2022/06/08	0	0.00	0.1	28.15	28.10	-0.1	3,266	0.00%
2022/06/06	1.1	27.90	3	27.90	27.85	-1.9	3,402	-0.06%
2022/06/02	1	28.00	0.1	28.10	28.00	0.9	3,636	0.02%
2022/06/01	0	0.00	3.1	28.15	28.15	-3.1	3,742	-0.08%
2022/05/30	0	0.00	1.8	27.76	27.85	-1.8	3,867	-0.05%
2022/05/26	6	27.45	0	0.00	27.50	6	4,251	0.14%
2022/05/20	2.1	27.05	2	27.15	27.10	0.1	4,512	0.00%
2022/05/19	2.3	26.83	1	26.95	26.90	1.3	4,639	0.03%
2022/05/18	1	27.00	0	0.00	27.20	1	4,660	0.02%
2022/05/16	129.2	26.72	1	27.00	26.85	128.2	4,764	2.69%	大買/鉅額交易
2022/05/12	13.6	26.33	1	26.40	26.15	12.6	4,878	0.26%
2022/05/11	10.1	26.76	2	26.90	26.65	8.1	4,858	0.17%
2022/05/10	5	26.93	2	26.90	27.15	3	4,843	0.06%
2022/05/09	4	27.54	6.5	27.55	27.50	-2.5	4,832	-0.05%
2022/05/06	6	28.02	0	0.00	27.85	6	4,838	0.12%
2022/05/05	1	28.10	0	0.00	28.25	1	4,840	0.02%
2022/05/04	1	28.00	0	0.00	28.00	1	4,843	0.02%
2022/05/03	0	0.00	10.2	27.93	27.95	-10.2	4,898	-0.21%
2022/04/29	12	27.93	9	27.93	27.75	3	4,951	0.06%
2022/04/27	3.1	27.49	0	0.00	27.80	3.1	5,007	0.06%
2022/04/26	0	0.00	1	28.00	28.00	-1	5,007	-0.02%
2022/04/25	6	28.02	3	27.95	27.95	3	5,038	0.06%
2022/04/21	1	28.75	0	0.00	28.80	1	5,150	0.02%
2022/04/20	1.1	28.84	6	28.67	28.75	-4.9	5,174	-0.09%
2022/04/19	2.1	28.35	1	28.40	28.35	1.1	5,190	0.02%
2022/04/18	1	28.20	6.8	28.11	28.10	-5.8	5,247	-0.11%
2022/04/15	1.9	28.37	1	28.20	28.35	0.9	5,300	0.02%
2022/04/14	2.2	28.44	2	28.53	28.55	0.2	5,386	0.00%
2022/04/13	2.4	28.24	0	0.00	28.20	2.4	5,452	0.04%
2022/04/11	3	28.35	7	28.42	28.20	-4	5,506	-0.07%
2022/04/08	8	28.17	0	0.00	28.20	8	5,630	0.14%
2022/04/07	9.2	28.45	0	0.00	28.25	9.2	5,830	0.16%
2022/04/06	13.1	28.81	6	28.85	28.90	7.1	6,006	0.12%
2022/04/01	7.2	29.27	11	29.35	29.35	-3.9	6,019	-0.06%
2022/03/31	23.4	29.63	30	29.70	29.55	-6.6	6,065	-0.11%
2022/03/30	14.1	31.82	8.2	31.85	31.75	5.8	5,901	0.10%
2022/03/29	30.1	31.96	1	31.90	31.85	29.1	5,822	0.50%
2022/03/28	4.3	32.08	3	32.20	32.05	1.3	5,755	0.02%
2022/03/25	10	32.47	0	0.00	32.40	10	5,732	0.17%
2022/03/24	3	32.25	2	32.43	32.50	1	5,822	0.02%
2022/03/23	6	32.33	1	32.30	32.30	5	6,297	0.08%
2022/03/22	6.1	32.00	1.2	32.15	32.20	4.9	6,533	0.08%
2022/03/21	5.2	32.05	0	0.00	32.00	5.2	6,617	0.08%
2022/03/18	7.5	31.77	0	0.00	31.75	7.5	6,829	0.11%
2022/03/16	0	31.70	3	31.73	31.80	-3	7,434	-0.04%
2022/03/15	2	31.85	0	0.00	31.75	2	7,477	0.03%
2022/03/14	3.1	31.97	1	32.00	32.05	2.1	7,549	0.03%
2022/03/11	57	31.83	0	0.00	31.75	57	7,637	0.75%
2022/03/10	8.1	31.84	5	31.85	31.85	3.1	7,640	0.04%
2022/03/09	4	31.41	18	31.40	31.45	-14	7,658	-0.18%
2022/03/08	7.1	31.45	73	31.61	31.20	-65.9	7,690	-0.86%
2022/03/07	5	32.26	0	0.00	32.35	5	7,534	0.07%
2022/03/04	7	33.00	15	32.89	33.05	-8	7,568	-0.11%
2022/03/03	18	33.04	16	33.04	33.05	2	7,699	0.03%
2022/03/02	16	32.66	19	32.70	32.70	-3	7,913	-0.04%
2022/03/01	25	32.57	10	32.65	32.60	15	8,286	0.18%
2022/02/25	1	33.55	12	33.83	33.55	-11	8,201	-0.13%
2022/02/24	26	33.79	3	33.77	33.70	23	8,397	0.27%
2022/02/23	3	34.25	2.2	34.20	34.30	0.9	8,850	0.01%
2022/02/22	24.1	33.94	7.2	33.94	33.95	16.9	10,310	0.16%
2022/02/21	4.1	34.44	26.1	34.45	34.45	-22	10,599	-0.21%
2022/02/18	45	33.88	1	33.95	33.95	44	11,073	0.40%
2022/02/17	18	34.06	9	34.16	34.00	9	11,685	0.08%
2022/02/16	7	34.07	20	33.98	34.00	-13	11,823	-0.11%
2022/02/15	57	34.14	26	33.99	33.75	31	12,048	0.26%
2022/02/14	18	33.78	0	0.00	33.90	18	11,967	0.15%
2022/02/11	10	33.70	0	0.00	33.75	10	11,970	0.08%
2022/02/10	5	33.66	10	33.71	33.70	-5	11,976	-0.04%
2022/02/09	2.3	33.70	14	33.59	33.75	-11.7	11,960	-0.10%
2022/02/08	15	33.45	9	33.50	33.50	6	11,952	0.05%
2022/02/07	1.1	32.71	2	32.95	33.00	-1	11,982	-0.01%
2022/01/26	0.1	32.30	4	32.20	32.30	-3.9	12,069	-0.03%
2022/01/25	2	32.20	0	0.00	32.25	2	12,060	0.02%
2022/01/24	0.4	32.67	0	0.00	32.80	0.4	12,018	0.00%
2022/01/21	9.5	33.34	32	33.23	33.10	-22.5	11,989	-0.19%
2022/01/20	0.1	33.65	13.1	33.73	33.75	-13	11,943	-0.11%
2022/01/19	4	33.58	1	33.60	33.50	3	11,931	0.03%
2022/01/18	10	33.74	1	33.60	33.75	9	11,920	0.08%
2022/01/17	9	33.42	1	33.50	33.60	8	11,862	0.07%
2022/01/14	10	32.98	0	0.00	33.00	10	11,802	0.08%
2022/01/13	11	33.44	1.1	33.41	33.50	9.9	11,708	0.08%
2022/01/12	8	33.50	0	0.00	33.40	8	11,669	0.07%
2022/01/11	12.2	33.39	1	33.40	33.50	11.2	11,629	0.10%
2022/01/10	2	33.65	4	33.60	33.65	-2	11,562	-0.02%
2022/01/07	5.3	33.95	1	34.45	33.80	4.3	11,500	0.04%
2022/01/06	6	34.17	25	34.22	34.45	-19	11,401	-0.17%
2022/01/05	4	34.23	1	34.55	34.20	3	11,325	0.03%
2022/01/04	4	34.55	34.2	34.48	34.50	-30.2	11,295	-0.27%
2022/01/03	20.1	34.68	2	34.55	34.50	18.1	11,256	0.16%
2021/12/30	25.1	34.97	22	35.11	35.20	3.1	11,091	0.03%
2021/12/29	13	34.88	48	34.75	34.95	-35	10,858	-0.32%
2021/12/28	0	0.00	27	34.55	34.50	-27	10,623	-0.25%
2021/12/27	2	34.15	29.1	34.27	34.35	-27.1	10,562	-0.26%
2021/12/24	6	33.93	0	0.00	33.80	6	10,479	0.06%
2021/12/23	5	33.76	0.6	33.90	34.00	4.4	10,452	0.04%
2021/12/22	27	33.87	14	34.07	33.70	13	10,393	0.13%
2021/12/21	6	33.91	4	33.84	33.90	2	10,374	0.02%
2021/12/20	16.1	33.66	25.1	33.90	33.70	-9.1	10,357	-0.09%
2021/12/17	100.1	34.49	98	34.51	34.10	2.1	10,305	0.02%
2021/12/16	50	34.18	66.7	34.16	34.40	-16.7	9,813	-0.17%
2021/12/15	81	33.98	82.6	33.79	33.70	-1.6	9,596	-0.02%
2021/12/14	66	33.84	76	34.02	33.85	-10	9,587	-0.10%
2021/12/13	56	34.10	66.1	34.19	34.10	-10.1	9,414	-0.11%
2021/12/10	27	33.38	42.1	33.36	33.40	-15.1	9,008	-0.17%
2021/12/09	11	32.84	16.2	32.77	32.75	-5.2	8,775	-0.06%
2021/12/08	9.1	32.68	1	32.65	32.70	8.1	8,721	0.09%
2021/12/07	18	32.62	6	32.67	32.80	12	8,643	0.14%
2021/12/06	7	32.31	0	0.00	32.30	7	8,531	0.08%
2021/12/03	1	32.25	2	32.30	32.20	-1	8,534	-0.01%
2021/12/02	5	31.76	30	31.90	31.70	-25	8,484	-0.29%
2021/12/01	3	31.87	4	32.10	32.15	-1	8,477	-0.01%
2021/11/30	15	32.11	1	32.20	32.00	14	8,680	0.16%
2021/11/29	11	31.69	6	31.68	31.70	5	8,595	0.06%
2021/11/26	32	32.19	14	32.21	32.00	18	8,421	0.21%
2021/11/25	99	33.03	169	33.14	32.90	-70	8,127	-0.86%	大賣/
2021/11/24	29.1	33.82	27	33.79	34.00	2.1	7,668	0.03%
2021/11/23	55.1	33.96	47.4	34.04	33.90	7.7	7,460	0.10%
2021/11/22	121.7	34.37	74.2	34.26	34.50	47.5	7,209	0.66%	大買/
2021/11/19	155	34.05	144.3	33.98	34.40	10.7	6,688	0.16%	大買/大賣/
2021/11/18	53	32.21	42.2	31.84	32.10	10.8	5,175	0.21%
2021/11/17	74	32.03	24.6	31.90	31.75	49.4	4,806	1.03%
2021/11/16	111	31.34	175.8	31.07	32.10	-64.8	4,217	-1.54%	大買/大賣/
2021/11/15	0	30.00	64.2	30.12	30.10	-64.2	3,605	-1.78%
2021/11/12	134.2	29.79	66	29.71	29.70	68.2	3,436	1.98%	大買/
2021/11/11	5	29.09	7	29.16	29.10	-2	3,242	-0.06%
2021/11/10	3	29.25	4.7	29.22	29.25	-1.7	3,266	-0.05%
2021/11/09	13	28.99	3.4	29.00	29.05	9.6	3,292	0.29%
2021/11/08	9.1	28.83	0	0.00	28.90	9.1	3,265	0.28%
2021/11/05	3.5	28.83	2	28.80	28.90	1.5	3,284	0.04%
2021/11/04	42.2	29.16	8	29.25	28.90	34.2	3,313	1.03%
2021/11/03	19	29.18	13.3	29.20	29.25	5.7	3,272	0.17%
2021/11/02	4	28.94	0	0.00	28.75	4	3,183	0.13%
2021/11/01	1	28.80	0	0.00	28.80	1	3,173	0.03%
2021/10/29	0	0.00	1	28.70	28.75	-1	3,165	-0.03%
2021/10/28	0	0.00	3	28.50	28.60	-3	3,143	-0.10%
2021/10/27	0	0.00	2.1	28.40	28.55	-2.1	3,137	-0.07%
2021/10/25	1	28.10	2	28.15	28.20	-1	3,120	-0.03%
2021/10/19	0	0.00	8.2	28.31	28.30	-8.2	3,312	-0.25%
2021/10/18	0	0.00	2	28.30	28.30	-2	3,356	-0.06%
2021/10/15	0	0.00	1	28.25	28.30	-1	3,442	-0.03%
2021/10/14	2	27.95	0	0.00	27.95	2	3,521	0.06%
2021/10/13	1	28.20	2	28.10	28.00	-1	3,702	-0.03%
2021/10/08	0	0.00	1.1	28.19	28.10	-1.1	3,877	-0.03%
2021/10/07	1	28.00	0	0.00	28.00	1	4,040	0.02%
2021/10/06	6.1	27.77	0	0.00	27.70	6.1	5,494	0.11%
2021/10/05	0.1	27.60	2	27.85	27.75	-2	5,994	-0.03%
2021/10/04	4.2	27.85	3	27.83	27.70	1.2	5,984	0.02%
2021/10/01	1	28.30	1	28.30	28.05	0	5,963	0.00%
2021/09/30	1	28.60	0	0.00	28.65	1	5,940	0.02%
2021/09/29	1	28.60	23	28.70	28.60	-22	5,954	-0.37%
2021/09/28	1	28.95	0	0.00	29.00	1	5,947	0.02%
2021/09/27	1	29.10	1	29.10	28.95	0	5,926	0.00%
2021/09/24	5	29.00	5	29.11	29.05	0	5,964	0.00%
2021/09/22	0	0.00	6	28.36	28.70	-6	5,856	-0.10%
2021/09/17	0	0.00	179	28.73	28.75	-179	5,835	-3.07%	大賣/鉅額交易
2021/09/16	2	28.75	2	28.65	28.70	0	5,753	0.00%
2021/09/15	5	28.30	1	28.45	28.30	4	5,696	0.07%
2021/09/14	1	28.20	0	28.20	28.20	1	5,662	0.02%
2021/09/13	0	28.15	4	28.11	28.10	-4	5,666	-0.07%
2021/09/10	0	0.00	1.4	28.14	28.15	-1.4	5,659	-0.02%
2021/09/09	8	28.35	8	28.37	28.30	0	5,650	0.00%
2021/09/08	1	28.30	4	28.48	28.30	-3	5,646	-0.05%
2021/09/07	0	0.00	1	28.90	28.70	-1	5,619	-0.02%
2021/09/06	39	29.03	3.2	28.91	28.80	35.8	5,621	0.64%
2021/09/03	37	29.09	35	28.97	28.95	2	5,543	0.04%
2021/09/02	0	0.00	6	28.28	28.30	-6	5,309	-0.11%
2021/09/01	0	0.00	2	28.00	28.05	-2	5,276	-0.04%
2021/08/31	0	0.00	1	27.90	27.90	-1	5,270	-0.02%
2021/08/27	1	27.80	0	0.00	27.75	1	5,384	0.02%
2021/08/26	3	27.80	0	0.00	27.80	3	5,434	0.06%
2021/08/25	0	0.00	2	27.73	27.90	-2	5,458	-0.04%
2021/08/24	0	0.00	3	27.57	27.60	-3	5,518	-0.05%
2021/08/23	0	0.00	1	27.55	27.55	-1	5,549	-0.02%
2021/08/20	102	26.95	0	0.00	27.00	102	5,554	1.84%	大買/鉅額交易
2021/08/19	12	27.25	0	0.00	27.10	12	5,566	0.22%
2021/08/18	2.2	27.33	12.7	27.53	27.60	-10.5	5,550	-0.19%
2021/08/17	19.1	27.69	8	27.65	27.50	11.1	5,566	0.20%
2021/08/16	2	28.05	23	27.95	27.90	-21	5,546	-0.38%
2021/08/13	0	0.00	19	28.44	28.30	-19	5,520	-0.34%
2021/08/12	0	0.00	1.5	27.90	28.10	-1.5	5,470	-0.03%
2021/08/11	7.1	27.79	1	28.00	27.80	6.1	5,515	0.11%
2021/08/10	2.1	28.00	24	27.94	27.95	-21.9	5,556	-0.39%
2021/08/09	1.1	28.70	5	28.60	28.50	-3.9	5,694	-0.07%
2021/08/06	1	28.80	2	28.80	28.80	-1	5,769	-0.02%
2021/08/04	0	0.00	2	28.65	28.60	-2	6,109	-0.03%
2021/08/03	0	28.40	0	0.00	28.50	0	6,232	0.00%
2021/07/30	0.8	28.30	0	0.00	28.40	0.8	6,310	0.01%
2021/07/29	0	0.00	1	28.60	28.45	-1	6,372	-0.02%
2021/07/28	23	28.27	0	0.00	28.35	23	6,441	0.36%
2021/07/27	20	28.79	24	28.74	28.80	-4	6,594	-0.06%
2021/07/26	3	28.22	17.1	28.25	28.25	-14.1	6,646	-0.21%
2021/07/23	0	0.00	1.3	28.20	28.25	-1.3	7,059	-0.02%
2021/07/22	2.1	27.92	6	27.97	27.90	-3.9	7,312	-0.05%
2021/07/21	115.2	27.90	17	27.99	27.90	98.2	7,324	1.34%	大買/
2021/07/20	3.4	28.12	5	28.13	28.10	-1.6	7,314	-0.02%
2021/07/19	121.6	28.49	20.6	28.47	28.45	100.9	7,288	1.38%	大買/
2021/07/16	109.2	29.05	64	29.10	29.10	45.2	7,285	0.62%	大買/
2021/07/15	30	29.41	5	29.29	29.50	25	7,344	0.34%
2021/07/14	17.9	29.26	30.2	29.47	29.25	-12.4	7,416	-0.17%
2021/07/13	209.5	30.93	230.9	30.59	29.55	-21.4	7,341	-0.29%	大買/大賣/
2021/07/12	62	29.71	80.9	29.42	30.45	-18.9	5,937	-0.32%
2021/07/09	1	28.10	1	28.15	28.15	0	5,467	0.00%
2021/07/08	1	28.05	1.1	28.04	28.05	-0.1	5,561	0.00%
2021/07/07	0.5	28.05	0	0.00	27.95	0.5	5,654	0.01%
2021/07/06	0.1	28.03	5.2	28.08	28.05	-5.1	5,724	-0.09%
2021/07/05	0.1	27.95	3	28.05	28.00	-3	5,777	-0.05%
2021/07/02	3	28.05	18	28.04	27.90	-15	5,812	-0.26%
2021/07/01	57	28.01	41	28.02	28.00	16	5,852	0.27%
2021/06/30	2.1	27.55	1	27.60	27.60	1.1	5,848	0.02%
2021/06/29	0.2	27.55	3	27.55	27.55	-2.8	5,913	-0.05%
2021/06/28	2	27.70	8	27.70	27.70	-6	5,966	-0.10%
2021/06/25	0.5	27.79	1	27.80	27.75	-0.6	6,021	-0.01%
2021/06/21	15	27.61	1	27.60	27.65	14	6,351	0.22%
2021/06/18	0	0.00	73.2	27.80	28.00	-73.2	6,456	-1.13%
2021/06/17	0	0.00	16	27.70	27.90	-16	6,533	-0.24%
2021/06/16	0.1	27.80	0	0.00	27.75	0.1	6,605	0.00%
2021/06/15	0	0.00	2	27.90	27.90	-2	6,659	-0.03%
2021/06/11	5	27.50	14	27.50	27.50	-9	6,697	-0.13%
2021/06/10	1.1	27.47	17.4	27.52	27.55	-16.2	6,765	-0.24%
2021/06/09	6	27.80	20	27.75	27.70	-14	6,812	-0.21%
2021/06/08	3	27.90	1	27.90	27.90	2	6,922	0.03%
2021/06/07	5	27.78	1	28.00	28.00	4	7,096	0.06%
2021/06/04	1	28.60	2	28.70	28.60	-1	7,217	-0.01%
2021/06/03	0	0.00	6	28.47	28.65	-6	7,636	-0.08%
2021/06/02	1.1	28.11	2	28.20	28.20	-0.9	7,630	-0.01%
2021/06/01	5	28.21	5	28.40	28.20	0	7,645	0.00%
2021/05/31	0	28.15	4	28.25	28.20	-4	7,625	-0.05%
2021/05/28	21	28.26	1	28.25	28.20	20	7,626	0.26%
2021/05/27	14	28.04	12	28.10	28.15	2	7,729	0.03%
2021/05/26	5	28.18	0	0.00	28.25	5	7,825	0.06%
2021/05/25	0	0.00	2	28.18	28.25	-2	7,869	-0.03%
2021/05/24	10	27.45	4	27.91	27.90	6	7,959	0.08%
2021/05/21	0	0.00	2	27.30	27.30	-2	8,241	-0.02%
2021/05/20	4	26.91	22	27.05	27.00	-18	8,340	-0.22%
2021/05/19	12.1	26.98	0	0.00	26.95	12.1	8,349	0.15%
2021/05/18	36	26.70	53	26.57	27.00	-17	8,339	-0.20%
2021/05/17	25.6	25.87	13	26.33	25.65	12.6	8,341	0.15%
2021/05/14	37	27.22	36	27.50	27.45	1	8,180	0.01%
2021/05/13	135.3	26.98	23	27.23	27.00	112.3	8,103	1.39%	大買/鉅額交易
2021/05/12	41	27.28	57.4	27.50	27.45	-16.4	7,988	-0.21%
2021/05/11	25	28.79	50.2	28.67	28.60	-25.2	7,759	-0.32%
2021/05/10	17.1	28.97	4	29.00	29.00	13.1	7,676	0.17%
2021/05/07	14	29.07	11.7	29.00	29.30	2.3	7,685	0.03%
2021/05/06	8	28.71	10.3	28.80	28.90	-2.3	7,676	-0.03%
2021/05/05	7.1	29.01	1	29.00	28.80	6.1	7,625	0.08%
2021/05/04	35.2	29.27	19.2	29.08	28.85	15.9	7,576	0.21%
2021/05/03	27.5	29.99	3.1	29.91	29.75	24.4	7,425	0.33%
2021/04/29	88.2	30.62	63	30.88	30.60	25.2	7,303	0.35%
2021/04/28	34	30.06	67.5	30.03	30.30	-33.5	6,924	-0.48%
2021/04/27	2	29.43	5	29.49	29.50	-3	6,734	-0.04%
2021/04/26	5.3	29.36	9	29.35	29.40	-3.7	6,735	-0.05%
2021/04/23	2.2	29.42	28	29.31	29.35	-25.9	6,707	-0.39%
2021/04/22	22	29.56	4.4	30.06	29.35	17.6	6,801	0.26%
2021/04/21	4.2	30.05	19	29.98	30.15	-14.8	6,734	-0.22%
2021/04/20	5.5	29.74	42	29.69	29.80	-36.5	6,621	-0.55%
2021/04/19	9.5	29.33	56.2	29.32	29.35	-46.7	6,537	-0.71%
2021/04/16	0	0.00	29.4	29.08	29.15	-29.4	6,590	-0.45%
2021/04/15	3.3	28.85	4.6	28.82	28.85	-1.3	6,609	-0.02%
2021/04/14	18.9	28.61	2	28.85	28.65	16.9	6,617	0.26%
2021/04/13	15	29.08	21	29.20	28.90	-6	6,607	-0.09%
2021/04/12	45	29.47	1	29.30	29.30	44	6,532	0.67%
2021/04/09	1	29.20	5	29.30	29.45	-4	6,479	-0.06%
2021/04/08	24	29.22	6	29.20	29.20	18	6,460	0.28%
2021/04/07	2	29.00	18	29.04	29.15	-16	6,483	-0.25%
2021/04/06	7.1	29.09	3.4	29.12	29.05	3.7	6,496	0.06%
2021/04/01	2	29.05	2	29.08	29.15	0	6,453	0.00%
2021/03/31	1	28.65	5.2	28.70	28.85	-4.2	6,398	-0.07%
2021/03/30	13	28.58	5.3	28.62	28.70	7.7	6,349	0.12%
2021/03/29	7.1	28.68	3	28.70	28.65	4.1	6,295	0.07%
2021/03/26	11.1	28.57	5	28.55	28.60	6.1	6,283	0.10%
2021/03/25	17.5	28.62	9	28.70	28.65	8.5	6,276	0.13%
2021/03/24	10.4	29.29	31	29.30	29.30	-20.6	6,234	-0.33%
2021/03/23	3	29.28	27	29.22	29.25	-24	6,178	-0.39%
2021/03/22	19.1	28.96	23.3	28.93	28.95	-4.2	6,122	-0.07%
2021/03/19	8.4	28.98	4	28.95	29.10	4.4	6,135	0.07%
2021/03/18	11	29.10	4.5	29.10	29.05	6.5	6,113	0.11%
2021/03/17	1	29.00	1	29.05	29.10	0	6,181	0.00%
2021/03/16	15.1	29.12	3	29.15	29.15	12.1	6,395	0.19%
2021/03/15	23.1	28.92	11	29.02	29.10	12.1	6,548	0.18%
2021/03/12	18	28.72	16.2	28.89	28.95	1.8	7,216	0.03%
2021/03/11	36.7	28.82	102.9	28.95	28.80	-66.2	7,457	-0.89%	大賣/
2021/03/10	123.1	28.66	18	28.71	28.80	105.1	7,347	1.43%	大買/鉅額交易
2021/03/09	96.8	28.34	14	28.25	28.45	82.8	7,224	1.15%
2021/03/08	0	0.00	3	30.50	30.30	-3	6,814	-0.04%
2021/03/05	14.1	30.13	10	30.30	30.30	4.1	6,822	0.06%
2021/03/04	5	30.32	0.2	30.45	30.40	4.9	6,845	0.07%
2021/03/03	2	30.60	22	30.53	30.60	-20	6,834	-0.29%
2021/03/02	13.2	30.71	11	31.04	30.60	2.2	6,832	0.03%
2021/02/26	7.2	30.35	31	30.56	30.95	-23.8	6,770	-0.35%
2021/02/25	16.1	30.56	32	30.68	30.65	-15.9	6,746	-0.24%
2021/02/24	49.4	30.63	3.3	30.63	30.50	46.1	6,816	0.68%
2021/02/23	17.3	30.93	37	30.97	31.00	-19.7	6,687	-0.30%
2021/02/22	16.2	30.05	19	30.10	30.25	-2.8	6,367	-0.04%
2021/02/19	0	0.00	9.5	29.76	29.90	-9.5	6,263	-0.15%
2021/02/18	13	29.54	79	29.51	29.65	-66	6,260	-1.05%
2021/02/17	13	29.43	2	29.50	29.40	11	6,317	0.17%
2021/02/05	13.1	29.28	1	29.25	29.25	12.1	6,284	0.19%
2021/02/04	3	29.17	4	29.35	29.15	-1	6,286	-0.02%
2021/02/03	10	29.30	3.1	29.22	29.30	6.9	6,351	0.11%
2021/02/02	0	0.00	14	29.24	29.25	-14	6,382	-0.22%
2021/02/01	6.1	28.91	0.1	28.95	29.00	6	6,387	0.09%
2021/01/29	17.2	29.19	37	29.14	29.10	-19.8	6,375	-0.31%
2021/01/28	10	29.25	1	29.30	29.30	9	6,332	0.14%
2021/01/27	2	29.50	31	29.55	29.45	-29	6,298	-0.46%
2021/01/26	3.1	29.32	6	29.40	29.35	-2.9	6,288	-0.05%
2021/01/25	3	29.40	2	29.43	29.50	1	6,277	0.02%
2021/01/22	11.3	29.15	1.1	29.16	29.30	10.2	6,252	0.16%
2021/01/21	32	29.28	2.1	29.23	29.20	29.9	6,236	0.48%
2021/01/20	23.1	29.34	11	29.35	29.15	12.1	6,197	0.19%
2021/01/19	35.1	29.96	3.9	29.87	29.80	31.3	6,118	0.51%
2021/01/18	19	29.72	1	29.80	29.90	18	6,074	0.30%
2021/01/15	4	30.03	17.8	30.16	29.85	-13.7	6,042	-0.23%
2021/01/14	186	30.05	9	30.02	30.05	177	5,906	3.00%	大買/鉅額交易
2021/01/13	12	29.88	5.1	29.85	29.85	6.9	5,892	0.12%
2021/01/12	196	29.80	23	29.89	29.80	173	5,874	2.95%	大買/鉅額交易
2021/01/11	8	29.88	70	30.02	30.15	-62	5,800	-1.07%
2021/01/08	2	29.30	5.4	29.30	29.40	-3.4	5,671	-0.06%
2021/01/07	7.1	29.41	64	29.50	29.40	-56.9	5,610	-1.01%
2021/01/06	3.4	29.62	6	29.54	29.40	-2.6	5,588	-0.05%
2021/01/05	2.1	29.53	24.1	29.47	29.60	-22	5,539	-0.40%
2021/01/04	0	0.00	1	29.50	29.50	-1	5,540	-0.02%
2020/12/31	3	29.62	1	29.65	29.50	2	5,528	0.04%
2020/12/30	2	29.60	2	29.60	29.65	0	5,496	0.00%
2020/12/29	16.9	29.25	2	29.45	29.30	14.9	5,419	0.27%
2020/12/28	1.3	29.40	45	29.40	29.40	-43.7	5,366	-0.81%
2020/12/25	3	29.32	9	29.34	29.30	-6	5,361	-0.11%
2020/12/24	0.5	29.20	1	29.10	29.20	-0.5	5,336	-0.01%
2020/12/23	7	29.14	20.2	29.05	29.15	-13.2	5,323	-0.25%
2020/12/22	8.1	29.18	94.4	29.02	29.00	-86.3	5,341	-1.62%
2020/12/21	5	29.12	0	0.00	29.20	5	5,356	0.09%
2020/12/18	14	29.40	1.2	29.57	29.40	12.8	5,325	0.24%
2020/12/17	16	29.17	2.2	29.20	29.20	13.8	5,288	0.26%
2020/12/16	4	29.41	0	0.00	29.40	4	5,248	0.08%
2020/12/15	6	29.45	22.3	29.40	29.25	-16.3	5,195	-0.31%
2020/12/14	57.4	29.80	11.3	30.00	29.80	46.1	5,096	0.91%
2020/12/11	10.4	29.65	53	29.93	29.70	-42.7	5,063	-0.84%
2020/12/10	179.5	30.21	50	30.05	30.05	129.5	4,961	2.61%	大買/鉅額交易
2020/12/09	47	31.23	27.4	31.20	31.15	19.6	4,696	0.42%
2020/12/08	194	32.11	88	32.07	31.75	106	4,523	2.34%	大買/鉅額交易
2020/12/07	88.1	30.70	25.7	30.70	31.25	62.4	3,891	1.60%
2020/12/04	7	29.80	2.6	29.83	29.90	4.4	3,535	0.12%
2020/12/03	6.2	29.88	3	29.77	29.65	3.2	3,472	0.09%
2020/12/02	6.8	29.53	21	29.52	29.60	-14.3	3,435	-0.42%
2020/12/01	7	29.49	1	29.65	29.65	6	3,423	0.18%
2020/11/30	2	29.80	9	29.86	29.50	-7	3,409	-0.21%
2020/11/27	12	29.71	34	29.70	29.75	-22	3,366	-0.65%
2020/11/26	9	29.65	1	29.65	29.65	8	3,339	0.24%
2020/11/25	1	29.56	9.2	29.66	29.65	-8.2	3,340	-0.25%
2020/11/24	35	29.70	13	29.89	29.60	22	3,319	0.66%
2020/11/23	34	29.59	33.2	29.32	29.60	0.8	3,263	0.02%
2020/11/20	3.1	29.18	0.6	29.15	29.10	2.5	3,261	0.08%
2020/11/19	9.3	29.25	0	0.00	29.20	9.3	3,269	0.28%
2020/11/18	13.6	29.11	5.5	29.12	29.20	8.2	3,272	0.25%
2020/11/17	0	0.00	4	29.09	29.00	-4	3,295	-0.12%
2020/11/16	68	29.16	2	29.10	29.10	66	3,409	1.94%
2020/11/13	2	29.15	4.6	29.17	29.35	-2.6	3,388	-0.08%
2020/11/12	2	29.28	2.1	29.15	29.10	-0.1	3,373	0.00%
2020/11/11	0.6	29.20	23	29.17	29.35	-22.4	3,394	-0.66%
2020/11/10	2	28.95	2	28.95	29.00	0	3,365	0.00%
2020/11/09	4.2	28.95	4.2	28.92	28.90	0	3,523	0.00%
2020/11/06	3	28.97	6	29.05	28.85	-3	3,665	-0.08%
2020/11/05	1	28.75	0	0.00	28.80	1	3,655	0.03%
2020/11/04	2	28.68	0	0.00	28.75	2	3,661	0.05%
2020/11/03	1	28.75	4	28.69	28.70	-3	3,685	-0.08%
2020/11/02	20	28.20	0	0.00	28.30	20	3,703	0.54%
2020/10/30	24.7	28.30	1	28.40	28.20	23.7	3,715	0.64%
2020/10/29	3.8	28.31	3	28.40	28.45	0.8	3,722	0.02%
2020/10/28	22	28.60	10	28.71	28.60	12	3,746	0.32%
2020/10/27	1	28.70	3	28.73	28.65	-2	3,775	-0.05%
2020/10/26	1	28.95	2.1	28.90	28.85	-1.1	3,792	-0.03%
2020/10/23	25	29.03	2	29.03	28.95	23	3,837	0.60%
2020/10/22	11	28.85	0.2	28.95	28.95	10.8	3,904	0.28%
2020/10/21	16	29.16	36	29.16	28.95	-20	4,020	-0.50%
2020/10/20	11.3	28.90	1	28.95	28.90	10.3	4,113	0.25%
2020/10/19	1.5	28.70	6	28.73	28.70	-4.5	4,135	-0.11%
2020/10/16	2	28.50	0	0.00	28.60	2	4,213	0.05%
2020/10/15	1	28.50	0	0.00	28.60	1	4,251	0.02%
2020/10/14	2	28.40	2	28.53	28.55	0	4,286	0.00%
2020/10/13	5	28.21	0	0.00	28.25	5	4,424	0.11%
2020/10/12	2.3	28.68	0	0.00	28.40	2.3	4,435	0.05%
2020/10/08	2.6	28.62	230.9	28.52	28.55	-228.3	4,601	-4.96%	大賣/鉅額交易
2020/10/07	0	0.00	203	28.65	28.70	-203	4,946	-4.10%	大賣/鉅額交易
2020/10/06	5	28.45	0	0.00	28.50	5	5,298	0.09%
2020/10/05	2.6	28.55	16	28.56	28.40	-13.4	5,617	-0.24%
2020/09/30	0.2	28.60	7	28.59	28.60	-6.8	5,762	-0.12%
2020/09/29	1	28.10	3	28.20	28.10	-2	5,860	-0.03%
2020/09/28	0	0.00	2	27.98	28.05	-2	6,101	-0.03%
2020/09/25	4	27.59	52	27.55	27.60	-48	6,327	-0.76%
2020/09/24	22	27.80	2	27.65	27.65	20	6,527	0.31%
2020/09/23	10	28.27	7	28.21	28.15	3	6,661	0.05%
2020/09/22	16	28.56	36	28.57	28.45	-20	6,755	-0.30%
2020/09/21	6	28.92	115	28.93	28.90	-109	6,889	-1.58%	大賣/鉅額交易
2020/09/18	0	0.00	1.2	28.91	28.95	-1.2	7,011	-0.02%
2020/09/16	20	28.91	0.2	28.90	28.85	19.8	7,190	0.27%
2020/09/15	4	28.95	1	28.95	28.85	3	7,247	0.04%
2020/09/14	0	0.00	4	29.13	29.00	-4	7,430	-0.05%
2020/09/11	7.6	29.12	0	0.00	29.00	7.6	7,485	0.10%
2020/09/10	8	29.08	23.1	29.00	29.10	-15.1	7,510	-0.20%
2020/09/09	1.6	28.57	0	0.00	28.55	1.6	7,488	0.02%
2020/09/08	2.2	28.51	10	28.63	28.60	-7.8	7,595	-0.10%
2020/09/07	0	0.00	12	28.69	28.45	-12	7,756	-0.15%
2020/09/04	13	28.37	1.1	28.38	28.50	11.9	7,924	0.15%
2020/09/03	11.4	28.72	8.1	29.02	28.70	3.3	8,277	0.04%
2020/09/02	2	28.95	1	29.00	28.85	1	8,345	0.01%
2020/09/01	0	0.00	7	28.77	28.85	-7	8,522	-0.08%
2020/08/31	3.1	28.95	7.6	29.08	28.90	-4.5	8,629	-0.05%
2020/08/28	0	0.00	17	28.84	29.15	-17	8,671	-0.20%
2020/08/27	8	28.88	12.2	28.90	28.85	-4.2	8,748	-0.05%
2020/08/26	35	28.83	11.7	28.95	28.95	23.3	8,858	0.26%
2020/08/25	3	28.35	10	28.27	28.35	-7	8,837	-0.08%
2020/08/24	1.4	28.04	1	28.10	28.10	0.4	9,028	0.00%
2020/08/21	32	28.01	6.4	28.00	27.95	25.6	9,124	0.28%
2020/08/20	60.9	27.96	7.6	27.95	27.75	53.3	9,210	0.58%
2020/08/19	16.5	28.49	9	28.66	28.45	7.5	9,233	0.08%
2020/08/18	6	28.82	8	28.80	28.75	-2	9,372	-0.02%
2020/08/17	7.1	28.91	7.2	28.88	28.85	-0.1	9,759	0.00%
2020/08/14	7.4	28.48	4.6	28.50	28.45	2.8	10,623	0.03%
2020/08/13	45	28.34	8	28.34	28.25	37	10,698	0.35%
2020/08/12	123	28.80	4.5	28.84	28.75	118.5	10,562	1.12%	大買/鉅額交易
2020/08/11	0	0.00	10	29.47	29.40	-10	10,458	-0.10%
2020/08/10	5	29.25	5	29.30	29.35	0	10,611	0.00%
2020/08/07	6	29.25	39	29.25	29.25	-33	10,807	-0.31%
2020/08/06	0	0.00	16	29.46	29.40	-16	10,949	-0.15%
2020/08/05	10	29.28	3	29.33	29.35	7	11,121	0.06%
2020/08/04	1	29.20	0	0.00	29.30	1	11,202	0.01%
2020/08/03	13	29.22	1	29.10	29.20	12	11,308	0.11%
2020/07/31	10	29.34	0	0.00	29.55	10	11,359	0.09%
2020/07/30	2	29.13	50	29.10	29.15	-48	11,446	-0.42%
2020/07/29	7	28.94	36	28.90	29.00	-29	11,475	-0.25%
2020/07/28	42	28.68	38	28.71	28.25	4	11,504	0.03%
2020/07/27	55	28.68	52	28.60	28.55	3	11,547	0.03%
2020/07/24	22	29.10	7	29.00	29.00	15	11,509	0.13%
2020/07/23	4	29.61	1	29.80	29.60	3	11,390	0.03%
2020/07/22	11	29.71	3	29.82	29.75	8	11,429	0.07%
2020/07/21	7	29.91	3	29.92	29.85	4	11,397	0.04%
2020/07/20	1	29.40	18	29.51	29.65	-17	11,411	-0.15%
2020/07/17	57	29.74	26	29.68	29.55	31	11,486	0.27%
2020/07/16	8.2	30.10	2	30.15	30.15	6.2	11,564	0.05%
2020/07/15	68	30.05	123	29.90	29.85	-55	11,684	-0.47%	大賣/
2020/07/14	66	30.08	7	30.15	30.35	59	11,764	0.50%
2020/07/13	39.5	34.19	36	34.04	34.20	3.5	11,554	0.03%
2020/07/10	49	33.92	36	33.93	33.90	13	11,409	0.11%
2020/07/09	18	33.53	506	33.45	33.55	-488	11,334	-4.31%	大賣/鉅額交易
2020/07/08	7	33.44	27.7	33.45	33.55	-20.7	11,280	-0.18%
2020/07/07	39	33.42	468	33.47	33.35	-429	11,272	-3.81%	大賣/鉅額交易
2020/07/06	15	33.87	35.3	33.96	33.95	-20.3	11,266	-0.18%
2020/07/03	103	33.25	16	33.22	33.30	87	11,364	0.77%	大買/
2020/07/02	54.5	32.72	31	32.60	32.75	23.5	11,254	0.21%
2020/07/01	24	32.47	8	32.45	32.40	16	11,141	0.14%
2020/06/30	26	32.41	13	32.47	32.40	13	11,075	0.12%
2020/06/29	6	32.30	7	32.31	32.25	-1	11,012	-0.01%
2020/06/24	45	31.99	19	32.06	32.15	26	10,937	0.24%
2020/06/23	25	31.52	0	0.00	31.45	25	10,969	0.23%
2020/06/22	10	31.62	4	31.68	31.60	6	11,028	0.05%
2020/06/19	5	31.35	0	0.00	31.45	5	11,190	0.04%
2020/06/18	16	31.38	11	31.37	31.45	5	11,126	0.04%
2020/06/17	12	31.35	2.1	31.40	31.30	10	11,142	0.09%
2020/06/16	23	31.33	2	31.30	31.55	21	11,267	0.19%
2020/06/15	23	31.30	7	31.24	31.05	16	11,582	0.14%
2020/06/12	27	31.32	12	31.14	31.50	15	11,701	0.13%
2020/06/11	12	32.28	60	32.36	32.05	-48	11,810	-0.41%
2020/06/10	81	32.96	107	32.93	32.80	-26	11,843	-0.22%	大賣/
2020/06/09	3	32.10	9	32.30	32.35	-6	11,888	-0.05%
2020/06/08	52	32.19	14	32.24	32.10	38	12,160	0.31%
2020/06/05	36	32.38	11	32.39	32.55	25	12,335	0.20%
2020/06/04	20	32.08	10	32.15	32.20	10	12,519	0.08%
2020/06/03	37	32.07	2	32.08	31.95	35	12,684	0.28%
2020/06/02	35	32.18	10	31.95	31.95	25	12,674	0.20%
2020/06/01	16	32.38	38	32.31	32.35	-22	12,701	-0.17%
2020/05/29	101	32.52	183	32.60	32.30	-82	12,842	-0.64%	大買/大賣/
2020/05/28	4	32.21	34	32.10	32.05	-30	13,010	-0.23%
2020/05/27	52	32.11	18	32.26	32.05	34	13,239	0.26%
2020/05/26	109	32.34	25	32.53	32.10	84	13,584	0.62%	大買/
2020/05/25	54	32.24	8	32.12	32.35	46	13,635	0.34%
2020/05/22	103	33.10	204	32.77	32.40	-101	13,734	-0.74%	大買/大賣/鉅額交易
2020/05/21	42	32.78	48.4	33.02	33.30	-6.4	13,906	-0.05%
2020/05/20	11	30.59	20	30.63	30.70	-9	13,366	-0.07%
2020/05/19	6	30.15	1	30.15	30.10	5	14,171	0.04%
2020/05/18	6	29.82	0	0.00	29.75	6	14,846	0.04%
2020/05/15	35	29.89	2	30.03	29.75	33	15,551	0.21%
2020/05/14	30	30.26	1	30.65	30.10	29	15,703	0.18%
2020/05/13	21	30.98	8	31.01	31.00	13	15,635	0.08%
2020/05/12	16	30.97	19	31.10	31.35	-3	15,550	-0.02%
2020/05/11	19	30.74	41	30.78	30.80	-22	15,487	-0.14%
2020/05/08	17	30.71	546	30.52	30.50	-529	15,395	-3.44%	大賣/鉅額交易
2020/05/07	8.5	30.67	23	30.75	30.80	-14.5	15,297	-0.09%
2020/05/06	5	30.66	7	30.58	30.50	-2	15,231	-0.01%
2020/05/05	2	30.35	1	30.35	30.25	1	15,125	0.01%
2020/05/04	8	30.06	0	0.00	30.15	8	15,101	0.05%
2020/04/30	11.1	30.70	22	30.73	30.60	-10.9	15,050	-0.07%
2020/04/29	19	30.49	2	30.50	30.50	17	15,013	0.11%
2020/04/28	9	30.23	12	30.35	30.35	-3	14,991	-0.02%
2020/04/27	9	29.97	13	30.02	30.25	-4	15,081	-0.03%
2020/04/24	6	29.34	3	29.50	29.40	3	15,045	0.02%
2020/04/23	5	29.84	4	29.60	29.60	1	15,106	0.01%
2020/04/22	8	29.29	0	0.00	29.50	8	15,092	0.05%
2020/04/21	30	29.84	38	29.83	29.40	-8	15,059	-0.05%
2020/04/20	29	30.48	4.3	30.48	30.35	24.7	14,935	0.17%
2020/04/17	65	31.46	55	31.24	30.85	10	14,813	0.07%
2020/04/16	8.5	31.17	11	31.65	31.40	-2.5	14,601	-0.02%
2020/04/15	110	31.08	4	31.06	31.20	106	14,441	0.73%	大買/鉅額交易
2020/04/14	48	30.55	81	30.49	30.80	-33	14,234	-0.23%
2020/04/13	24	29.39	18	29.44	29.35	6	14,016	0.04%
2020/04/10	13	29.13	10	29.20	29.15	3	13,957	0.02%
2020/04/09	40	29.23	89.5	29.16	29.05	-49.5	13,866	-0.36%
2020/04/08	50.5	28.66	17	28.88	29.10	33.5	13,659	0.25%
2020/04/07	12	27.56	0.2	27.70	27.55	11.9	13,336	0.09%
2020/04/06	24	27.21	0	0.00	27.30	24	13,221	0.18%
2020/04/01	0	0.00	7	27.10	27.25	-7	13,146	-0.05%
2020/03/31	41	27.27	385	27.18	27.15	-344	13,076	-2.63%	大賣/鉅額交易
2020/03/30	40	26.78	4	26.80	26.95	36	12,986	0.28%
2020/03/27	38	27.14	7	27.03	26.85	31	12,952	0.24%
2020/03/26	12	26.41	4	26.50	26.85	8	12,801	0.06%
2020/03/25	18	27.05	21	27.20	26.45	-3	12,784	-0.02%
2020/03/24	804	26.00	12	25.38	25.80	792	12,601	6.29%	大買/鉅額交易
2020/03/23	27	24.18	22	24.16	24.10	5	12,552	0.04%
2020/03/20	12	24.76	9	24.89	25.10	3	12,500	0.02%
2020/03/19	38	23.55	31	23.89	23.40	7	12,332	0.06%
2020/03/18	66	26.98	11	26.42	26.00	55	11,994	0.46%
2020/03/17	40	27.00	10	27.05	26.80	30	11,782	0.25%
2020/03/16	89	28.66	91	28.20	27.75	-2	11,545	-0.02%
2020/03/13	68	27.92	96	28.14	28.95	-28	11,507	-0.24%
2020/03/12	19	30.00	19	30.09	30.05	0	11,085	0.00%
2020/03/11	146	32.75	6	31.95	31.60	140	10,744	1.30%	大買/鉅額交易
2020/03/10	12	33.16	9	33.01	33.35	3	10,395	0.03%
2020/03/09	26	32.98	3	32.97	32.70	23	10,107	0.23%
2020/03/06	11	33.95	3	34.10	34.10	8	9,880	0.08%
2020/03/05	26	34.27	30	34.12	34.25	-4	9,839	-0.04%
2020/03/04	14	33.84	527	33.88	33.70	-513	9,695	-5.29%	大賣/鉅額交易
2020/03/03	146.4	34.81	46.1	35.08	34.50	100.4	9,468	1.06%	大買/
2020/03/02	14	33.96	67.2	34.09	34.25	-53.2	9,098	-0.58%
2020/02/27	65	35.08	26	35.08	34.05	39	8,789	0.44%
2020/02/26	10	34.51	46.2	34.75	34.75	-36.2	8,378	-0.43%
2020/02/25	7	34.77	51.3	34.83	34.55	-44.3	8,182	-0.54%
2020/02/24	47	34.87	42	34.86	35.10	5	7,914	0.06%
2020/02/21	19	34.53	21	34.49	34.20	-2	7,428	-0.03%
2020/02/20	55.4	34.43	51.8	34.37	34.40	3.7	7,200	0.05%
2020/02/19	92	33.13	60	32.69	33.50	32	6,467	0.49%
2020/02/18	86	31.58	40	31.67	31.60	46	5,842	0.79%
2020/02/17	21	30.22	48	30.63	30.50	-27	5,350	-0.50%
2020/02/14	5	29.80	12	29.75	29.70	-7	5,272	-0.13%
2020/02/13	0	0.00	2	29.53	29.35	-2	5,375	-0.04%
2020/02/12	2	29.30	7	29.34	29.45	-5	5,428	-0.09%
2020/02/11	1	28.70	2	28.75	28.70	-1	5,418	-0.02%
2020/02/10	3	28.75	16	28.25	28.65	-13	5,423	-0.24%
2020/02/07	7	28.61	1	28.70	28.60	6	5,403	0.11%
2020/02/06	16	28.65	2	28.80	28.80	14	5,412	0.26%
2020/02/05	2	28.48	0	0.00	28.50	2	5,408	0.04%
2020/02/04	1	28.55	11	28.50	28.50	-10	5,368	-0.19%
2020/02/03	6	28.03	10	28.15	28.40	-4	5,355	-0.07%
2020/01/31	14	29.11	5.2	28.85	29.00	8.9	5,286	0.17%
2020/01/30	12	28.97	12	28.83	28.95	0	5,300	0.00%
2020/01/20	17	30.52	4.2	30.44	30.35	12.9	5,211	0.25%
2020/01/17	17	30.39	14	30.63	30.40	3	5,432	0.06%
2020/01/16	0	0.00	6	29.91	29.95	-6	5,315	-0.11%
2020/01/15	5	29.90	20	29.89	29.85	-15	5,260	-0.29%
2020/01/14	19.3	29.52	3	29.75	29.70	16.3	5,180	0.31%
2020/01/13	0	0.00	1	29.10	29.20	-1	5,078	-0.02%
2020/01/10	0	0.00	4	29.01	29.00	-4	5,041	-0.08%
2020/01/09	11	28.59	0.1	28.30	28.30	11	4,987	0.22%
2020/01/08	1	28.20	0	0.00	28.15	1	5,030	0.02%
2020/01/07	0.5	28.55	1	28.70	28.55	-0.5	5,001	-0.01%
2020/01/06	11	28.55	1	28.55	28.60	10	4,970	0.20%
2020/01/03	2	28.85	1.1	28.90	28.95	0.9	4,950	0.02%
2020/01/02	5	29.05	0	0.00	28.95	5	4,932	0.10%
2019/12/30	0.5	29.00	0	0.00	29.10	0.5	4,877	0.01%
2019/12/27	1	28.95	0	0.00	29.00	1	4,888	0.02%
2019/12/25	1	28.90	2	28.90	29.00	-1	4,894	-0.02%
2019/12/23	10	29.00	1	29.10	29.10	9	4,971	0.18%
2019/12/20	1	29.15	2	29.35	29.00	-1	5,011	-0.02%
2019/12/19	8	29.12	2	29.20	29.20	6	4,929	0.12%
2019/12/18	15	29.12	4	29.11	29.20	11	4,875	0.23%
2019/12/17	1	28.70	25	28.70	28.80	-24	4,772	-0.50%
2019/12/16	1	28.65	3	28.72	28.75	-2	4,736	-0.04%
2019/12/13	12	28.53	2	28.73	28.65	10	4,720	0.21%
2019/12/12	2	28.63	0	0.00	28.70	2	4,641	0.04%
2019/12/11	35	28.71	5	28.65	28.70	30	4,646	0.65%
2019/12/10	4	29.01	8.9	29.09	28.80	-4.9	4,624	-0.11%
2019/12/09	2	28.25	4	28.35	28.35	-2	4,434	-0.05%
2019/12/06	0	0.00	13	28.27	28.45	-13	4,445	-0.29%
2019/12/05	6	27.93	6	27.98	28.00	0	4,408	0.00%
2019/12/04	8	27.71	1	27.90	27.90	7	4,382	0.16%
2019/12/03	5	27.84	0	0.00	28.00	5	4,371	0.11%
2019/12/02	3.1	27.82	7	27.86	28.00	-3.9	4,352	-0.09%
2019/11/29	8	28.23	0	0.00	28.35	8	4,290	0.19%
2019/11/28	0	0.00	1	28.50	28.40	-1	4,253	-0.02%
2019/11/27	0	0.00	2	28.40	28.45	-2	4,251	-0.05%
2019/11/26	4	28.54	11	28.40	28.50	-7	4,267	-0.16%
2019/11/25	4	28.45	2	28.55	28.50	2	4,288	0.05%
2019/11/22	8	28.76	5.4	28.85	28.70	2.6	4,306	0.06%
2019/11/21	4	28.75	0	0.00	28.75	4	4,296	0.09%
2019/11/20	11	28.92	2	28.90	28.90	9	4,255	0.21%
2019/11/19	15	29.51	3	29.65	29.30	12	4,174	0.29%
2019/11/18	5	29.09	18.1	29.07	29.30	-13.1	4,043	-0.32%
2019/11/15	3.2	28.60	3	28.90	28.60	0.2	3,849	0.01%
2019/11/14	16	28.56	1	28.55	28.70	15	3,743	0.40%
2019/11/13	7	28.82	16	28.88	28.90	-9	3,464	-0.26%
2019/11/12	3	28.20	8.2	28.28	28.50	-5.2	3,212	-0.16%
2019/11/11	3	27.88	7	27.83	27.75	-4	2,970	-0.13%
2019/11/08	2	27.55	37	27.51	27.50	-35	2,837	-1.23%
2019/11/07	7	27.01	20	26.91	26.90	-13	2,700	-0.48%
2019/11/06	0	0.00	6	27.03	26.90	-6	2,670	-0.22%
2019/11/05	0	0.00	1	27.10	26.95	-1	2,653	-0.04%
2019/11/04	10.5	26.80	0	0.00	26.75	10.5	2,631	0.40%
2019/11/01	2	26.70	0	0.00	26.75	2	2,631	0.08%
2019/10/31	22	26.65	0	0.00	26.80	22	2,662	0.83%
2019/10/30	0	0.00	7.1	26.79	26.80	-7.1	2,644	-0.27%
2019/10/29	8	26.51	5	26.65	26.60	3	2,615	0.11%
2019/10/28	16	26.92	2	26.95	26.90	14	2,532	0.55%
2019/10/25	30	26.85	23.9	27.04	27.10	6.1	2,462	0.25%
2019/10/24	1	25.85	0	0.00	26.00	1	2,207	0.05%
2019/10/23	20	25.80	0	0.00	25.75	20	2,196	0.91%
2019/10/22	2	25.75	0	0.00	25.75	2	2,188	0.09%
2019/10/21	0	0.00	1	25.75	25.75	-1	2,177	-0.05%
2019/10/17	3	25.47	5	25.45	25.50	-2	2,137	-0.09%
2019/10/16	0	0.00	12	25.53	25.70	-12	2,100	-0.57%
2019/10/15	1	25.80	0	0.00	25.90	1	2,048	0.05%
2019/10/09	1	25.85	0	0.00	25.70	1	2,060	0.05%
2019/10/04	1	25.90	0.1	26.05	26.00	0.9	2,052	0.05%
2019/10/03	3	25.60	60	25.65	25.95	-57	2,061	-2.76%
2019/10/01	3	25.97	0	0.00	26.10	3	2,010	0.15%
2019/09/27	10	26.30	0	0.00	26.15	10	1,979	0.51%
2019/09/26	81	26.41	25	26.32	26.25	56	1,941	2.88%
2019/09/25	4	26.03	0	0.00	26.00	4	1,854	0.22%
2019/09/24	2	26.30	0	0.00	26.45	2	1,789	0.11%
2019/09/20	1	26.15	0	0.00	26.15	1	1,772	0.06%
2019/09/19	1	26.25	0	0.00	26.25	1	1,767	0.06%
2019/09/16	1	26.00	0	0.00	26.30	1	1,740	0.06%
2019/09/11	2	26.35	0	0.00	26.50	2	1,693	0.12%
2019/09/10	1	26.75	0	0.00	26.60	1	1,677	0.06%
2019/09/09	1	27.45	0	0.00	27.30	1	1,641	0.06%
2019/09/05	1	27.55	0	0.00	27.55	1	1,645	0.06%
2019/09/03	3	27.60	1	27.60	27.65	2	1,670	0.12%
2019/08/30	2	27.48	0	0.00	27.60	2	1,658	0.12%
2019/08/29	5	26.85	0	0.00	27.30	5	1,637	0.31%
2019/08/28	1	26.40	14	26.40	26.65	-13	1,599	-0.81%
2019/08/27	18	31.64	1	31.60	31.55	17	1,530	1.11%
2019/08/26	22	31.64	0	0.00	31.55	22	1,459	1.51%
2019/08/22	1	31.75	0	0.00	31.75	1	1,449	0.07%
2019/08/16	15	31.47	0	0.00	31.45	15	1,421	1.06%
2019/08/14	10	31.80	0	0.00	31.65	10	1,404	0.71%
2019/08/08	1	31.00	0	0.00	31.30	1	1,393	0.07%
2019/08/06	1	30.35	10	30.50	31.00	-9	1,433	-0.63%
2019/08/05	6	31.25	0	0.00	31.20	6	1,450	0.41%
2019/08/02	15	31.62	0	0.00	31.90	15	1,517	0.99%
2019/08/01	1	32.20	0	0.00	32.20	1	1,492	0.07%
2019/07/30	0	0.00	2	32.30	32.35	-2	1,494	-0.13%
2019/07/29	10	32.30	0	0.00	32.35	10	1,508	0.66%
2019/07/26	20	32.10	0	0.00	32.10	20	1,510	1.32%
2019/07/25	3	31.95	0	0.00	32.05	3	1,489	0.20%
2019/07/24	11	31.94	0	0.00	31.85	11	1,488	0.74%
2019/07/23	12	31.75	0	0.00	31.75	12	1,507	0.80%
2019/07/22	24	32.01	2	32.05	31.90	22	1,500	1.47%
2019/07/19	20	32.02	0	0.00	31.95	20	1,495	1.34%
2019/07/18	11	32.13	4	32.10	32.05	7	1,486	0.47%
2019/07/17	8	32.21	0	0.00	32.15	8	1,489	0.54%
2019/07/16	13	32.25	1	32.30	32.40	12	1,479	0.81%
2019/07/15	12	32.40	3	32.42	32.45	9	1,471	0.61%
2019/07/12	12	32.02	8	31.95	32.15	4	1,465	0.27%
2019/07/11	12	31.90	2	31.95	32.00	10	1,460	0.68%
2019/07/10	1	31.70	0	0.00	31.80	1	1,440	0.07%
2019/07/05	1	31.35	0	0.00	31.35	1	1,455	0.07%
2019/07/04	0	0.00	2	31.35	31.30	-2	1,478	-0.14%
2019/07/03	0	0.00	2	31.30	31.30	-2	1,494	-0.13%
2019/07/02	1	31.25	0	0.00	31.20	1	1,538	0.07%
2019/07/01	0	0.00	8	31.30	31.35	-8	1,550	-0.52%
2019/06/28	4	30.95	4	30.98	31.10	0	1,556	0.00%
2019/06/27	5	30.80	57	30.90	30.90	-52	1,560	-3.33%
2019/06/26	3	30.63	0	0.00	30.70	3	1,564	0.19%
2019/06/25	5	30.85	2	30.85	30.95	3	1,562	0.19%
2019/06/24	2	30.75	8	30.74	30.70	-6	1,558	-0.38%
2019/06/21	1	30.20	4	30.27	30.30	-3	1,551	-0.19%
2019/06/20	4	30.05	6	30.22	30.10	-2	1,559	-0.13%
2019/06/19	2	29.65	4	29.78	29.70	-2	1,558	-0.13%
2019/06/18	3	29.48	0	0.00	29.70	3	1,560	0.19%
2019/06/17	1	29.50	0	0.00	29.60	1	1,570	0.06%
2019/06/14	2	29.50	0	0.00	29.50	2	1,590	0.13%
2019/06/13	8	29.58	2	29.70	29.55	6	1,614	0.37%
2019/06/12	0.4	29.55	0	0.00	29.55	0.4	1,794	0.02%
2019/06/11	10	29.93	4	30.10	29.75	6	1,813	0.33%
2019/06/10	1	29.30	0	0.00	29.45	1	1,809	0.06%
2019/06/06	3	29.25	0	0.00	29.25	3	1,857	0.16%
2019/06/05	0	0.00	2	29.35	29.20	-2	1,888	-0.11%
2019/05/31	0	0.00	2	29.25	29.40	-2	2,016	-0.10%
2019/05/30	6	28.93	1.1	28.97	29.10	4.9	2,087	0.23%
2019/05/29	4	29.00	2	29.10	29.20	2	2,268	0.09%
2019/05/28	3	29.45	0	0.00	28.60	3	2,349	0.13%
2019/05/24	3	29.23	0	0.00	29.20	3	2,357	0.13%
2019/05/23	1	29.35	0	0.00	29.35	1	2,347	0.04%
2019/05/22	2	29.45	0	0.00	29.55	2	2,356	0.08%
2019/05/20	1	29.40	0	0.00	29.40	1	2,379	0.04%
2019/05/16	10	29.81	3	29.77	29.50	7	2,395	0.29%
2019/05/15	2	29.80	2	30.10	30.00	0	2,391	0.00%
2019/05/14	3	29.30	0	0.00	29.65	3	2,385	0.13%
2019/05/13	3	29.43	0	0.00	29.35	3	2,394	0.13%
2019/05/10	17	30.41	0	0.00	30.10	17	2,400	0.71%
2019/05/09	5	31.54	2	31.50	31.50	3	2,317	0.13%
2019/05/08	5	31.64	2.1	31.79	31.70	2.9	2,317	0.12%
2019/05/07	5	31.90	1	31.95	32.00	4	2,319	0.17%
2019/05/06	7	31.86	2	31.85	31.90	5	2,359	0.21%
2019/05/03	15	32.32	0	0.00	32.25	15	2,343	0.64%
2019/05/02	1	32.35	12	32.25	32.35	-11	2,329	-0.47%
2019/04/29	3	31.97	18	32.21	31.95	-15	2,323	-0.65%
2019/04/23	0	0.00	4	31.65	31.65	-4	2,340	-0.17%
2019/04/22	0	0.00	2	31.50	31.45	-2	2,363	-0.08%
2019/04/18	20	31.54	0	0.00	31.25	20	2,379	0.84%
2019/04/17	0	0.00	3	31.83	31.85	-3	2,375	-0.13%
2019/04/16	3	31.65	0.2	31.55	31.70	2.8	2,359	0.12%
2019/04/15	2	31.60	1	31.60	31.60	1	2,356	0.04%
2019/04/12	4	31.65	0	0.00	31.40	4	2,356	0.17%
2019/04/11	2	31.90	0	0.00	32.00	2	2,324	0.09%
2019/04/10	6	32.12	0	0.00	32.05	6	2,315	0.26%
2019/04/09	2	32.45	0.5	32.40	32.50	1.5	2,297	0.06%
2019/04/08	0	0.00	9	32.44	32.50	-9	2,306	-0.39%
2019/04/03	1	31.85	4	31.81	31.90	-3	2,289	-0.13%
2019/04/02	0	0.00	19	31.75	31.70	-19	2,369	-0.80%
2019/04/01	4	31.53	0	0.00	31.65	4	2,436	0.16%
2019/03/29	10	31.59	0	0.00	31.55	10	2,455	0.41%
2019/03/28	2	31.48	10	31.35	31.60	-8	2,611	-0.31%
2019/03/27	1	31.55	0	0.00	31.65	1	2,647	0.04%
2019/03/26	1	31.55	0	0.00	31.60	1	2,669	0.04%
2019/03/25	2	31.28	0	0.00	31.40	2	2,688	0.07%
2019/03/22	12	31.60	0	0.00	31.60	12	2,692	0.45%
2019/03/21	2	31.55	3	31.52	31.50	-1	2,683	-0.04%
2019/03/20	14	31.44	1	31.60	31.50	13	2,664	0.49%
2019/03/19	17	31.43	4	31.41	31.50	13	2,648	0.49%
2019/03/18	1	31.05	3	31.30	31.30	-2	2,621	-0.08%
2019/03/15	7	30.67	5	30.99	31.05	2	2,591	0.08%
2019/03/14	12	30.87	27	30.80	30.85	-15	2,394	-0.63%
2019/03/13	2	30.78	1	30.95	30.85	1	2,370	0.04%
2019/03/12	5	30.88	2	30.95	30.80	3	2,340	0.13%
2019/03/11	1	31.05	0	0.00	31.05	1	2,288	0.04%
2019/03/08	12	31.00	4.2	30.85	31.15	7.8	2,259	0.35%
2019/03/07	7	31.24	2	31.30	31.05	5	2,233	0.22%
2019/03/06	5	31.88	1	32.05	31.80	4	2,191	0.18%
2019/03/05	40	31.96	2	32.05	32.05	38	2,155	1.76%
2019/03/04	37	31.36	16.4	31.13	31.90	20.6	2,056	1.00%
2019/02/27	1	29.95	8	30.01	29.90	-7	1,847	-0.38%
2019/02/26	8	29.36	0	0.00	29.15	8	1,743	0.46%
2019/02/25	1	28.60	0	0.00	28.60	1	1,706	0.06%
2019/02/21	2	28.75	50	28.60	28.60	-48	1,692	-2.84%
2019/02/18	6	28.30	0	0.00	28.20	6	1,643	0.37%
2019/02/14	1	28.20	0	0.00	28.30	1	1,639	0.06%
2019/02/13	2	28.30	272	28.20	28.25	-270	1,628	-16.58%	大賣/鉅額交易
2019/02/12	3	27.93	251.1	28.25	28.00	-248.1	1,618	-15.33%	大賣/鉅額交易
2019/02/11	0	0.00	321	28.05	28.35	-321	1,577	-20.35%	大賣/鉅額交易
2019/01/30	0	0.00	250	27.66	27.55	-250	1,528	-16.36%	大賣/鉅額交易
2019/01/29	0	0.00	215	27.55	27.65	-215	1,517	-14.17%	大賣/鉅額交易
2019/01/28	5.3	27.43	346	27.55	27.60	-340.7	1,526	-22.32%	大賣/鉅額交易
2019/01/25	0	0.00	467.5	27.31	27.50	-467.5	1,526	-30.62%	大賣/鉅額交易
2019/01/24	1	26.85	48	26.92	26.90	-47	1,478	-3.18%
2019/01/23	0	0.00	130	26.87	26.85	-130	1,475	-8.81%	大賣/鉅額交易
2019/01/22	4	26.55	0	0.00	26.65	4	1,474	0.27%
2019/01/21	4	26.65	272	26.95	26.55	-268	1,478	-18.13%	大賣/鉅額交易
2019/01/18	0	0.00	3.3	26.80	27.00	-3.3	1,468	-0.22%
2019/01/17	4	26.73	3	26.62	26.75	1	1,470	0.07%
2019/01/16	0	0.00	1	26.40	26.40	-1	1,457	-0.07%
2019/01/15	1	26.10	2	26.18	26.20	-1	1,463	-0.07%
2019/01/14	0	0.00	3	26.00	26.05	-3	1,488	-0.20%
2019/01/11	1.4	25.60	1	25.70	25.70	0.4	1,476	0.02%
2019/01/10	0	0.00	2	25.53	25.55	-2	1,492	-0.13%
2019/01/09	0	0.00	5	25.17	25.30	-5	1,488	-0.34%
2019/01/08	0	0.00	1	24.70	24.70	-1	1,476	-0.07%
2019/01/07	1	24.55	6	24.61	24.70	-5	1,487	-0.34%
2019/01/04	11	24.18	8	24.15	24.25	3	1,504	0.20%
2019/01/02	14	24.56	8	24.33	24.35	6	1,568	0.38%
2018/12/28	1	24.65	0	0.00	24.65	1	1,576	0.06%
2018/12/27	18	24.62	25	24.66	24.55	-7	1,593	-0.44%
2018/12/26	0	0.00	29	24.06	24.00	-29	1,597	-1.82%
2018/12/25	6	23.67	5	23.80	23.40	1	1,630	0.06%
2018/12/24	3	24.33	0	0.00	24.05	3	1,552	0.19%
2018/12/22	8	24.42	1	24.80	24.70	7	1,474	0.47%
2018/12/21	11	24.54	1.7	24.61	23.85	9.3	1,450	0.64%
2018/12/20	13	25.24	1.5	25.20	24.90	11.5	1,287	0.89%
2018/12/19	17	25.58	20	25.65	25.55	-3	1,245	-0.24%
2018/12/18	15	26.10	13	26.02	26.10	2	1,210	0.17%
2018/12/17	2	26.13	0	0.00	26.00	2	1,190	0.17%
2018/12/13	1	27.20	0	0.00	27.30	1	1,167	0.09%
2018/12/06	1	27.40	0	0.00	27.15	1	1,237	0.08%
2018/12/05	0	0.00	1	27.90	27.95	-1	1,251	-0.08%
2018/12/03	1	28.60	0	0.00	28.55	1	1,324	0.08%
2018/11/30	12	28.41	2	28.53	28.25	10	1,342	0.75%
2018/11/29	5	28.36	4	28.54	28.30	1	1,432	0.07%
2018/11/28	0	0.00	13	27.67	28.00	-13	1,509	-0.86%
2018/11/27	0	0.00	3	27.45	27.35	-3	1,553	-0.19%
2018/11/26	0	0.00	4	27.43	27.35	-4	1,599	-0.25%
2018/11/23	5	27.19	0	0.00	27.20	5	1,632	0.31%
2018/11/22	0	0.00	3	27.23	27.35	-3	1,669	-0.18%
2018/11/21	0	0.00	5	27.10	27.00	-5	1,704	-0.29%
2018/11/20	6	27.23	1	27.20	27.30	5	1,734	0.29%
2018/11/19	1	27.20	0	0.00	27.40	1	1,739	0.06%
2018/11/15	11	27.24	1	27.25	27.20	10	1,766	0.57%
2018/11/14	20	27.28	0	0.00	27.45	20	1,766	1.13%
2018/11/13	0	0.00	1	26.50	27.00	-1	1,756	-0.06%
2018/11/12	0	0.00	1.2	26.21	26.30	-1.2	1,745	-0.07%
2018/11/09	42	26.00	0.3	25.95	25.95	41.7	1,752	2.38%
2018/11/08	20	26.20	0	0.00	26.20	20	1,758	1.14%
2018/11/07	1	26.15	0	0.00	26.25	1	1,768	0.06%
2018/11/06	19	26.23	0	0.00	26.40	19	1,786	1.06%
2018/11/05	0	0.00	12	26.37	26.60	-12	1,793	-0.67%
2018/11/02	23	25.41	0	0.00	25.45	23	1,767	1.30%
2018/10/29	8	24.81	0	0.00	24.65	8	1,776	0.45%
2018/10/23	0	0.00	1	24.95	24.70	-1	1,760	-0.06%
2018/10/22	2	24.68	0	0.00	24.45	2	1,743	0.11%
2018/10/18	0	0.00	1	25.25	25.15	-1	1,711	-0.06%
2018/10/17	7	26.14	0	0.00	25.70	7	1,691	0.41%
2018/10/16	34	26.25	0	0.00	26.35	34	1,685	2.02%
2018/10/12	0	0.00	4.2	25.97	26.25	-4.2	1,737	-0.24%
2018/10/11	2	25.58	0	0.00	25.75	2	1,734	0.12%
2018/10/09	0	0.00	1	26.75	26.85	-1	1,676	-0.06%
2018/10/08	0	0.00	2.2	26.59	26.50	-2.2	1,667	-0.13%
2018/10/05	1	26.30	0	0.00	26.30	1	1,648	0.06%
2018/10/04	3	26.58	0	0.00	26.65	3	1,621	0.18%
2018/10/03	1	27.05	21	26.97	26.90	-20	1,594	-1.25%
2018/09/25	0	0.00	1	28.55	28.50	-1	1,484	-0.07%
2018/09/21	1	28.35	0	0.00	28.55	1	1,488	0.07%
2018/09/17	0	0.00	0.6	28.40	28.40	-0.6	1,491	-0.04%
2018/09/13	3	28.00	2	28.00	28.25	1	1,507	0.07%
2018/09/12	6	27.99	2	28.13	28.25	4	1,498	0.27%
2018/09/10	0	0.00	2	28.70	28.65	-2	1,465	-0.14%
2018/09/07	9	29.58	1	29.35	29.45	8	1,456	0.55%
2018/09/05	18	29.76	8	29.75	29.75	10	1,391	0.72%
2018/09/04	8	35.75	37	35.52	35.40	-29	1,298	-2.23%
2018/09/03	10	35.55	6	35.55	35.60	4	1,234	0.32%
2018/08/29	0	0.00	2	35.10	35.30	-2	1,166	-0.17%
2018/08/28	16	34.94	100	34.90	35.00	-84	1,150	-7.30%
2018/08/27	22	34.65	1	34.75	34.80	21	1,137	1.85%
2018/08/23	0	0.00	3.1	34.25	34.35	-3.1	1,120	-0.27%
2018/08/22	0	0.00	2	34.10	34.20	-2	1,125	-0.18%
2018/08/21	1	34.10	2	34.10	34.10	-1	1,119	-0.09%
2018/08/17	1	34.00	0	0.00	34.00	1	1,146	0.09%
2018/08/14	0	0.00	3	34.02	34.05	-3	1,150	-0.26%
2018/08/10	17	33.70	1	33.80	33.80	16	1,149	1.39%
2018/08/09	20	34.00	0	0.00	34.00	20	1,144	1.75%
2018/08/08	10	34.20	4	34.20	34.10	6	1,155	0.52%
2018/08/07	62	34.07	7	34.01	34.10	55	1,152	4.77%
2018/08/03	1	33.60	0	0.00	33.80	1	1,187	0.08%
2018/07/30	1	33.70	2	33.75	33.75	-1	1,210	-0.08%
2018/07/25	2	33.95	1	33.95	34.05	1	1,210	0.08%
2018/07/23	1	33.55	0	0.00	33.80	1	1,203	0.08%
2018/07/20	5	33.70	4	33.90	33.80	1	1,210	0.08%
2018/07/19	0	0.00	2	33.95	33.85	-2	1,219	-0.16%
2018/07/18	2	33.35	0	0.00	33.35	2	1,189	0.17%
2018/07/16	0	0.00	1	33.10	32.95	-1	1,174	-0.09%
2018/07/13	0	0.00	1	32.70	32.80	-1	1,174	-0.09%
2018/07/10	1	32.65	1	32.80	32.60	0	1,209	0.00%
2018/07/05	0	0.00	1	33.10	33.00	-1	1,244	-0.08%
2018/07/02	1	33.05	1	33.05	33.00	0	1,264	0.00%
2018/06/29	0	0.00	1	33.00	33.05	-1	1,270	-0.08%
2018/06/28	1	32.75	0	0.00	32.90	1	1,273	0.08%
2018/06/27	0	0.00	2	33.00	32.95	-2	1,278	-0.16%
2018/06/26	0	0.00	1.5	32.82	32.95	-1.5	1,284	-0.12%
2018/06/25	1	32.85	2	32.98	32.95	-1	1,285	-0.08%
2018/06/19	1	32.65	1	32.65	32.85	0	1,385	0.00%
2018/06/15	1	32.80	0	0.00	32.80	1	1,379	0.07%
2018/06/14	10	32.95	0	0.00	33.00	10	1,360	0.74%
2018/06/12	2	32.90	0	0.00	32.95	2	1,524	0.13%
2018/06/11	2	32.95	0	0.00	32.95	2	1,530	0.13%
2018/06/08	0	0.00	1	33.65	33.50	-1	1,517	-0.07%
2018/06/07	0	0.00	1	33.75	33.70	-1	1,525	-0.07%
2018/06/06	50	33.55	1	33.75	33.60	49	1,536	3.19%
2018/06/05	102	33.35	1	33.35	33.45	101	1,516	6.66%	大買/鉅額交易
2018/06/01	1	32.75	0	0.00	32.75	1	1,479	0.07%
2018/05/29	1	32.90	0	0.00	32.90	1	1,471	0.07%
2018/05/28	0	0.00	3	33.18	33.05	-3	1,481	-0.20%
2018/05/25	2	32.95	0	0.00	32.95	2	1,469	0.14%
2018/05/23	0	0.00	1	32.75	32.75	-1	1,473	-0.07%
2018/05/21	0	0.00	1	32.95	32.90	-1	1,485	-0.07%
2018/05/18	2	32.63	0	0.00	32.70	2	1,498	0.13%
2018/05/17	1	32.70	0	0.00	32.55	1	1,515	0.07%
2018/05/16	0	0.00	1	32.50	32.50	-1	1,529	-0.07%
2018/05/11	1	32.15	10	32.05	32.25	-9	1,638	-0.55%
2018/05/10	10	32.03	0	0.00	32.10	10	1,624	0.62%
2018/05/08	0	0.00	1	31.80	31.95	-1	1,636	-0.06%
2018/05/04	1	31.60	0	0.00	31.70	1	1,636	0.06%
2018/04/26	0	0.00	4	32.09	31.80	-4	1,703	-0.23%
2018/04/25	1	31.95	1	32.10	32.10	0	1,766	0.00%
2018/04/24	0	0.00	17	32.90	32.55	-17	1,786	-0.95%
2018/04/20	1	33.45	0	0.00	33.55	1	1,838	0.05%
2018/04/19	1	33.45	2	33.55	33.55	-1	1,850	-0.05%
2018/04/18	0	0.00	1	33.50	33.50	-1	1,880	-0.05%
2018/04/17	0	0.00	190.3	33.28	33.50	-190.3	1,885	-10.10%	大賣/鉅額交易
2018/04/16	0	0.00	3	33.35	33.50	-3	2,011	-0.15%
2018/04/11	1	33.55	0	0.00	33.30	1	2,009	0.05%
2018/04/02	1	33.85	6	34.06	33.80	-5	2,024	-0.25%
2018/03/31	0	0.00	3	34.05	34.20	-3	2,025	-0.15%
2018/03/29	0	0.00	3	33.65	33.65	-3	2,021	-0.15%
2018/03/27	0	0.00	1	33.50	33.45	-1	2,024	-0.05%
2018/03/26	10	33.00	1	33.25	32.90	9	1,997	0.45%
2018/03/23	141	31.74	1	31.90	31.70	140	1,930	7.25%	大買/鉅額交易
2018/03/21	216	32.72	0	0.00	32.60	216	2,052	10.52%	大買/鉅額交易
2018/03/19	40	33.25	0	0.00	33.30	40	2,302	1.74%
2018/03/16	0	0.00	2	33.13	33.80	-2	2,363	-0.08%
2018/03/14	0	0.00	1	33.35	33.00	-1	2,261	-0.04%
2018/03/13	57	33.05	0	0.00	33.20	57	2,254	2.53%
2018/03/12	0	0.00	3	33.20	33.30	-3	2,246	-0.13%
2018/03/09	40	32.07	0	0.00	32.20	40	2,224	1.80%
2018/03/05	1	32.60	0	0.00	32.10	1	2,413	0.04%
2018/03/01	0	0.00	0.5	32.90	32.90	-0.5	2,476	-0.02%
2018/02/23	0	0.00	0	31.65	31.70	0	2,490	0.00%
2018/02/21	30	31.20	0	31.35	31.35	30	2,526	1.19%
2018/02/09	52	30.70	0	0.00	31.50	52	2,512	2.07%
2018/02/08	0	0.00	1	31.55	31.50	-1	2,510	-0.04%
2018/02/07	27	31.06	1	31.00	31.00	26	2,606	1.00%
2018/02/06	361	31.45	20	30.20	30.50	341	2,617	13.03%	大買/鉅額交易
2018/02/05	10	32.85	0	0.00	32.85	10	2,566	0.39%
2018/01/31	1	33.90	0	0.00	33.95	1	2,583	0.04%
2018/01/29	0	0.00	0.5	34.00	34.05	-0.5	2,590	-0.02%
2018/01/26	2	33.65	0	0.00	33.80	2	2,610	0.08%
2018/01/25	1	33.80	0	0.00	33.90	1	2,611	0.04%
2018/01/24	41	33.90	1	33.80	34.00	40	2,618	1.53%
2018/01/23	1	33.85	0	0.00	34.00	1	2,630	0.04%
2018/01/22	136	34.09	0	0.00	34.15	136	2,637	5.16%	大買/鉅額交易
2018/01/19	2	34.40	3	34.62	34.35	-1	2,624	-0.04%
2018/01/18	5	33.70	1	33.90	33.80	4	2,604	0.15%
2018/01/16	2	33.68	0	0.00	33.90	2	2,645	0.08%
2018/01/15	1	34.05	0	0.00	34.00	1	2,643	0.04%
2018/01/12	16	34.00	2	34.10	34.10	14	2,656	0.53%
2018/01/11	2	34.05	1	34.05	34.40	1	2,663	0.04%
2018/01/10	8	34.18	337	34.52	33.95	-329	2,695	-12.21%	大賣/鉅額交易
2018/01/09	113	35.37	3	35.55	35.55	110	2,601	4.23%	大買/鉅額交易
2018/01/08	87	35.59	0	0.00	35.55	87	2,654	3.28%
2018/01/05	140	35.75	4	35.70	35.65	136	2,816	4.83%	大買/鉅額交易
2018/01/04	105	35.50	0	0.00	35.65	105	3,160	3.32%	大買/鉅額交易
2018/01/03	50	35.55	2	35.68	35.60	48	3,224	1.49%
2018/01/02	4	35.33	0	0.00	35.25	4	3,257	0.12%