神達 (3706)-凱基-士林券商分點個股進出

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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
198,654張
產業
上市電腦週邊類股
879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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	153	78.39	210.3	76.47	79.90	-57.3	35,864	-0.16%	大買/大賣/
2024/11/20	71.1	73.32	67.1	73.62	72.70	4	32,595	0.01%
2024/11/19	38.2	70.46	51	70.88	73.20	-12.8	28,643	-0.04%
2024/11/18	74	69.54	82.1	67.66	66.60	-8.1	25,624	-0.03%
2024/11/15	21.3	70.65	29.1	70.47	68.40	-7.8	23,412	-0.03%
2024/11/14	98	65.08	166.3	65.71	69.80	-68.3	20,050	-0.34%	大賣/
2024/11/13	88	64.24	70.4	64.88	63.50	17.7	16,355	0.11%
2024/11/12	175	61.72	244.6	61.87	63.60	-69.6	12,842	-0.54%	大買/大賣/
2024/11/11	0	0.00	8.4	59.40	59.40	-8.4	7,238	-0.12%
2024/11/08	0	0.00	74.2	53.85	54.00	-74.2	6,832	-1.09%
2024/11/07	11	48.99	28	49.13	49.15	-17	5,378	-0.32%
2024/11/06	36	47.46	15	47.37	47.15	21	5,058	0.42%
2024/11/05	0	0.00	13	47.12	47.40	-13	5,002	-0.26%
2024/10/30	1	45.70	6	45.85	45.70	-5	5,219	-0.10%
2024/10/29	0	0.00	10	46.00	45.95	-10	5,281	-0.19%
2024/10/28	4	46.23	5	46.25	46.50	-1	5,298	-0.02%
2024/10/24	1	46.20	0	0.00	46.00	1	5,469	0.02%
2024/10/23	2	46.85	0	0.00	46.70	2	5,569	0.04%
2024/10/22	0	0.00	5	47.25	47.00	-5	5,628	-0.09%
2024/10/18	0	0.00	10	46.93	46.75	-10	5,996	-0.17%
2024/10/17	1	47.35	10	47.21	47.10	-9	6,054	-0.15%
2024/10/16	4	46.84	23	46.99	47.10	-19	6,199	-0.31%
2024/10/15	7	46.90	10	47.01	46.80	-3	6,500	-0.05%
2024/10/14	0	0.00	8	46.63	46.75	-8	6,660	-0.12%
2024/10/11	0	0.00	15	46.66	46.35	-15	7,051	-0.21%
2024/10/09	4	47.14	21	46.57	45.70	-17	7,775	-0.22%
2024/10/08	4	45.48	2	45.55	45.70	2	7,679	0.03%
2024/10/07	12	45.61	5	45.65	45.75	7	7,837	0.09%
2024/10/04	2	45.35	0	0.00	45.45	2	7,903	0.03%
2024/10/01	1	44.50	1	45.10	45.30	0	8,043	0.00%
2024/09/30	1	45.00	0	0.00	45.00	1	8,050	0.01%
2024/09/26	0	0.00	8	46.15	45.45	-8	8,125	-0.10%
2024/09/25	0	0.00	4	46.18	45.90	-4	8,102	-0.05%
2024/09/24	0	0.00	2	45.60	45.45	-2	8,060	-0.02%
2024/09/23	10	45.40	0	0.00	45.30	10	8,078	0.12%
2024/09/20	2	45.80	5	46.15	45.40	-3	8,102	-0.04%
2024/09/19	0	0.00	6	45.68	45.75	-6	8,127	-0.07%
2024/09/18	3.1	46.51	2	45.55	45.10	1.1	8,220	0.01%
2024/09/16	1	45.85	3	45.97	46.10	-2	8,190	-0.02%
2024/09/13	7	45.84	8	45.93	45.90	-1	8,231	-0.01%
2024/09/12	0	0.00	5	44.84	45.15	-5	8,250	-0.06%
2024/09/10	14	43.19	5	43.85	43.10	9	8,240	0.11%
2024/09/09	1	41.85	0	0.00	42.75	1	8,231	0.01%
2024/09/05	1	42.50	0	0.00	42.15	1	8,398	0.01%
2024/09/04	6	42.22	1	41.85	41.85	5	8,527	0.06%
2024/09/03	0	0.00	22	45.37	44.75	-22	8,556	-0.26%
2024/09/02	10	45.00	1	45.00	44.70	9	8,657	0.10%
2024/08/30	0	0.00	5	45.00	44.90	-5	8,812	-0.06%
2024/08/29	3	44.77	0	0.00	44.85	3	8,972	0.03%
2024/08/28	5	44.57	0	0.00	44.75	5	9,155	0.05%
2024/08/26	70	44.44	70	45.24	44.95	0	9,465	0.00%
2024/08/23	1	44.15	1	44.15	44.20	0	9,715	0.00%
2024/08/22	0	0.00	3	44.00	43.85	-3	9,859	-0.03%
2024/08/21	26	44.12	0	0.00	43.90	26	10,206	0.25%
2024/08/20	0	0.00	1	44.65	44.10	-1	10,642	-0.01%
2024/08/19	0	0.00	1	44.20	44.15	-1	11,292	-0.01%
2024/08/16	5	44.35	1	44.65	44.20	4	12,350	0.03%
2024/08/15	0	0.00	3	44.20	43.75	-3	12,980	-0.02%
2024/08/14	5	43.80	0	0.00	44.10	5	13,664	0.04%
2024/08/13	9	43.24	0	0.00	43.25	9	14,066	0.06%
2024/08/12	2	42.00	4.1	42.38	43.00	-2.1	14,251	-0.01%
2024/08/07	0	0.00	0.1	41.20	41.15	-0.1	15,433	0.00%
2024/08/06	2	38.30	9	36.48	38.45	-7	15,832	-0.04%
2024/08/05	17.3	38.72	3	38.80	38.70	14.3	15,769	0.09%
2024/08/02	1	42.95	1	43.25	42.95	0	15,699	0.00%
2024/08/01	0	0.00	1	44.20	44.30	-1	15,804	-0.01%
2024/07/31	2	42.40	0	0.00	42.25	2	15,885	0.01%
2024/07/30	12	42.31	3	41.78	42.55	9	16,010	0.06%
2024/07/29	2	43.55	0	0.00	42.30	2	16,028	0.01%
2024/07/26	1	43.50	0	0.00	43.75	1	16,004	0.01%
2024/07/23	0	0.00	5	45.40	44.80	-5	16,029	-0.03%
2024/07/22	4	44.25	11	44.30	45.00	-7	16,326	-0.04%
2024/07/19	8	46.59	0	0.00	45.90	8	16,197	0.05%
2024/07/18	1	46.95	1	46.90	47.00	0	16,145	0.00%
2024/07/17	5	48.10	1	48.50	48.00	4	16,096	0.02%
2024/07/16	2	48.30	13	48.62	48.25	-11	16,105	-0.07%
2024/07/15	4.5	47.97	0	0.00	47.35	4.5	15,906	0.03%
2024/07/12	9	48.58	29.9	48.81	48.25	-20.9	15,763	-0.13%
2024/07/11	160.7	48.76	262.3	49.22	48.85	-101.6	15,484	-0.66%	大買/大賣/鉅額交易
2024/07/10	3	46.87	6.1	46.91	46.60	-3.1	15,038	-0.02%
2024/07/09	12	46.27	3	46.20	46.10	9	15,050	0.06%
2024/07/08	7	45.48	0	0.00	45.40	7	14,960	0.05%
2024/07/05	5	45.15	6	45.46	45.90	-1	15,109	-0.01%
2024/07/04	6	44.57	3	44.60	44.60	3	15,087	0.02%
2024/07/03	19	44.62	4	44.83	44.50	15	15,199	0.10%
2024/07/02	0	0.00	1	44.70	44.70	-1	15,433	-0.01%
2024/07/01	0	44.30	0	0.00	44.10	0	15,646	0.00%
2024/06/27	16	43.98	275	43.93	43.90	-259	16,419	-1.58%	大賣/鉅額交易
2024/06/25	5	44.75	0	0.00	44.80	5	17,982	0.03%
2024/06/24	6	45.54	9	45.47	44.75	-3	19,475	-0.02%
2024/06/21	1	46.35	6.1	46.10	46.15	-5.1	19,884	-0.03%
2024/06/20	11	46.57	5	46.50	46.45	6	20,564	0.03%
2024/06/19	276	46.06	62	46.65	46.25	214	22,953	0.93%	大買/鉅額交易
2024/06/18	1	45.90	2	45.80	45.70	-1	25,902	0.00%
2024/06/17	2	45.60	0	0.00	45.55	2	28,245	0.01%
2024/06/14	12	45.66	1	45.80	45.95	11	29,522	0.04%
2024/06/13	8.5	45.45	0	0.00	45.45	8.5	29,641	0.03%
2024/06/12	10.1	45.02	3	44.88	45.15	7.1	29,801	0.02%
2024/06/11	2	45.28	1	46.15	45.10	1	30,032	0.00%
2024/06/07	14	46.05	0	46.20	45.70	14	30,461	0.05%
2024/06/06	1	46.70	8	46.35	46.60	-7	30,717	-0.02%
2024/06/05	6	46.93	2	47.20	46.65	4	30,788	0.01%
2024/06/04	4	48.26	0	0.00	47.75	4	30,772	0.01%
2024/06/03	1	48.25	1.1	48.00	48.20	-0.1	30,722	0.00%
2024/05/31	3.8	47.78	2	48.05	47.50	1.8	30,623	0.01%
2024/05/30	3	48.10	6	47.82	47.60	-3	30,611	-0.01%
2024/05/29	5	49.10	1.1	49.15	49.00	3.9	30,586	0.01%
2024/05/28	5	48.10	5	48.39	48.35	0	30,460	0.00%
2024/05/27	6	48.91	8	49.11	48.40	-2	30,404	-0.01%
2024/05/24	11	48.08	5	48.50	48.35	6	30,334	0.02%
2024/05/23	25	48.29	14	48.89	48.00	11	30,104	0.04%
2024/05/22	18	48.84	16.2	49.11	49.50	1.8	29,750	0.01%
2024/05/21	11	47.19	35.2	47.14	47.95	-24.2	29,279	-0.08%
2024/05/20	16	45.18	2	45.75	45.80	14	28,708	0.05%
2024/05/17	2	46.00	1	47.30	45.90	1	28,138	0.00%
2024/05/16	6	47.22	4	47.30	46.80	2	27,886	0.01%
2024/05/15	77.2	47.72	2.1	47.52	47.40	75.1	27,835	0.27%
2024/05/14	29	46.50	19.4	46.53	48.00	9.6	27,668	0.03%
2024/05/13	7	44.73	9	44.80	44.85	-2	27,147	-0.01%
2024/05/10	13.7	44.23	16	44.41	44.10	-2.3	27,071	-0.01%
2024/05/09	5.1	43.18	0	0.00	42.75	5.1	26,688	0.02%
2024/05/08	0.1	42.90	1	42.95	42.95	-0.9	26,814	0.00%
2024/05/07	14.1	42.70	1	42.60	43.00	13.1	26,976	0.05%
2024/05/06	30.3	43.46	3	43.27	43.20	27.3	26,908	0.10%
2024/05/03	5	44.45	1	45.20	43.75	4	26,916	0.01%
2024/05/02	4	44.81	0	0.00	44.60	4	27,037	0.01%
2024/04/30	2	45.35	0	0.00	45.40	2	27,395	0.01%
2024/04/29	4	46.03	0	0.00	45.90	4	27,857	0.01%
2024/04/26	16	45.78	8	45.82	45.70	8	28,831	0.03%
2024/04/25	6	44.18	0	0.00	44.05	6	28,993	0.02%
2024/04/24	4.1	43.93	22	43.89	44.60	-17.9	29,086	-0.06%
2024/04/23	5	42.78	0	0.00	42.80	5	29,074	0.02%
2024/04/22	32	42.52	2	43.65	42.20	30	29,228	0.10%
2024/04/19	19.2	43.52	0	0.00	43.70	19.2	29,229	0.07%
2024/04/18	11.1	44.79	14	44.60	44.70	-3	29,358	-0.01%
2024/04/17	17	45.17	2	45.05	45.00	15	29,809	0.05%
2024/04/16	22.1	45.04	2	44.98	44.55	20.1	30,455	0.07%
2024/04/15	10.2	47.50	3	47.85	46.85	7.2	30,218	0.02%
2024/04/12	13.1	48.86	10	48.60	48.60	3.1	30,070	0.01%
2024/04/11	15.2	48.76	0	0.00	48.85	15.2	30,088	0.05%
2024/04/10	6	50.15	4	50.53	49.55	2	30,183	0.01%
2024/04/09	27	50.18	0	0.00	50.00	27	30,203	0.09%
2024/04/08	13	50.38	0	0.00	50.20	13	30,454	0.04%
2024/04/03	9	49.82	6	49.98	50.00	3	30,964	0.01%
2024/04/02	6.2	50.25	0.1	50.10	50.10	6.1	32,738	0.02%
2024/04/01	13	51.44	13	51.12	51.10	0	32,628	0.00%
2024/03/29	20.5	51.25	25	51.32	51.50	-4.5	32,317	-0.01%
2024/03/28	70.1	53.39	39	53.14	52.20	31.1	31,969	0.10%
2024/03/27	9	55.83	12.3	55.77	56.70	-3.3	30,939	-0.01%
2024/03/26	25	53.34	25	53.06	53.20	0	29,545	0.00%
2024/03/25	8	54.29	7.1	54.13	54.00	0.9	29,445	0.00%
2024/03/22	46.1	55.98	121	57.15	54.00	-74.9	28,813	-0.26%	大賣/
2024/03/21	72	55.31	92.2	56.18	57.90	-20.2	26,387	-0.08%
2024/03/20	19	52.57	46.1	52.88	53.60	-27.1	23,391	-0.12%
2024/03/19	16	48.17	97.5	48.11	48.80	-81.5	21,293	-0.38%
2024/03/18	1	45.35	3	45.80	46.50	-2	20,908	-0.01%
2024/03/15	14	45.56	4.2	45.99	45.60	9.8	20,820	0.05%
2024/03/14	38	45.76	28.6	45.81	45.55	9.4	20,658	0.05%
2024/03/13	8	45.78	8	45.72	45.65	0	20,533	0.00%
2024/03/12	7	45.03	4.1	44.83	45.30	2.9	20,128	0.01%
2024/03/11	5	43.72	2.2	44.02	43.70	2.8	19,919	0.01%
2024/03/08	22	42.51	5.1	42.19	42.50	16.9	19,835	0.09%
2024/03/07	51	42.84	2	42.80	42.70	49	20,023	0.24%
2024/03/06	1	43.20	2	43.30	43.30	-1	20,391	0.00%
2024/03/05	16	43.02	20	43.44	43.55	-4	20,432	-0.02%
2024/03/04	23	43.67	2	43.80	43.20	21	20,436	0.10%
2024/03/01	0	0.00	0.2	42.95	43.05	-0.2	20,313	0.00%
2024/02/29	5	41.77	14	41.81	42.30	-9	20,308	-0.04%
2024/02/27	15.6	42.28	10	42.51	41.60	5.6	20,415	0.03%
2024/02/26	11	43.00	11	43.24	42.95	0	20,354	0.00%
2024/02/23	11	44.51	4	44.48	43.60	7	20,439	0.03%
2024/02/22	13	45.69	15	45.24	44.45	-2	20,545	-0.01%
2024/02/21	2	43.70	3	44.17	43.75	-1	20,177	0.00%
2024/02/20	3	43.73	3	44.20	43.75	0	20,306	0.00%
2024/02/19	5	44.45	14	44.51	44.15	-9	20,252	-0.04%
2024/02/16	4	45.40	1	45.70	45.60	3	20,286	0.01%
2024/02/15	0	0.00	2	45.50	45.10	-2	20,101	-0.01%
2024/02/05	4	44.94	3	44.75	44.80	1	19,880	0.01%
2024/02/02	0	0.00	4	45.44	45.10	-4	19,884	-0.02%
2024/02/01	1	44.45	1	44.70	44.65	0	19,825	0.00%
2024/01/31	14	45.26	1	45.70	45.00	13	19,888	0.07%
2024/01/30	0.1	44.90	2	46.40	46.40	-1.9	19,712	-0.01%
2024/01/29	0	0.00	4	45.00	45.30	-4	19,491	-0.02%
2024/01/26	33	44.56	0	0.00	44.50	33	19,452	0.17%
2024/01/25	16	46.47	9	45.93	45.40	7	19,385	0.04%
2024/01/24	5	46.50	2	47.00	46.10	3	19,145	0.02%
2024/01/23	0	0.00	1	45.95	46.40	-1	18,790	-0.01%
2024/01/22	2	45.98	51.1	46.27	46.40	-49.1	18,283	-0.27%
2024/01/19	0.1	44.70	3.1	44.32	44.85	-3.1	17,193	-0.02%
2024/01/18	2	43.00	1	43.00	43.35	1	16,714	0.01%
2024/01/17	4	43.60	2	43.70	43.25	2	16,663	0.01%
2024/01/16	7	43.48	2	43.48	43.60	5	16,614	0.03%
2024/01/15	6	43.88	9	43.93	43.95	-3	16,467	-0.02%
2024/01/12	9	43.97	5	43.81	43.55	4	16,410	0.02%
2024/01/11	1	44.05	30	44.20	44.55	-29	16,224	-0.18%
2024/01/10	10	42.99	60.2	43.49	43.65	-50.2	15,998	-0.31%
2024/01/09	9	42.14	21	42.81	41.95	-12	15,344	-0.08%
2024/01/08	10	42.55	0	0.00	42.15	10	15,597	0.06%
2024/01/05	10	42.12	5	42.18	42.25	5	16,105	0.03%
2024/01/04	34	42.46	1	43.10	42.10	33	16,376	0.20%
2024/01/03	2	43.20	11	42.93	43.30	-9	16,329	-0.06%
2024/01/02	22	43.53	25	43.83	43.20	-3	16,273	-0.02%
2023/12/29	50	44.61	7	44.63	44.55	43	15,997	0.27%
2023/12/28	68	44.93	48.3	44.91	45.00	19.7	15,338	0.13%
2023/12/27	1	42.50	6.5	42.42	42.55	-5.5	13,513	-0.04%
2023/12/26	0	41.83	5.1	41.82	42.10	-5.1	13,726	-0.04%
2023/12/25	4	42.15	3	41.68	41.55	1	13,929	0.01%
2023/12/22	9	41.58	2	41.60	41.60	7	13,969	0.05%
2023/12/21	14	41.65	1	41.55	41.50	13	14,021	0.09%
2023/12/20	10	41.29	11.1	41.41	41.65	-1.1	14,239	-0.01%
2023/12/19	2	39.65	2	39.50	39.50	0	14,259	0.00%
2023/12/15	2	40.23	31	40.69	40.25	-29	15,181	-0.19%
2023/12/14	4	40.75	34.1	41.53	40.70	-30.1	15,435	-0.19%
2023/12/13	4.1	42.37	27	42.18	41.20	-22.9	15,245	-0.15%
2023/12/12	17	41.04	0	0.00	40.90	17	14,422	0.12%
2023/12/11	35	41.34	12	41.39	41.15	23	14,501	0.16%
2023/12/07	8	41.36	4	41.48	41.15	4	14,461	0.03%
2023/12/06	2	41.28	5	41.25	41.15	-3	14,542	-0.02%
2023/12/05	1	40.75	0	0.00	40.75	1	14,492	0.01%
2023/12/04	16.1	41.32	5	41.55	41.25	11.1	14,429	0.08%
2023/12/01	4	41.50	34	41.45	41.40	-30	14,215	-0.21%
2023/11/30	0	0.00	2	40.00	40.20	-2	13,802	-0.01%
2023/11/29	5	39.55	5	39.50	39.85	0	13,797	0.00%
2023/11/28	10	38.55	4	39.01	39.30	6	13,956	0.04%
2023/11/27	4	38.45	0	0.00	38.25	4	14,123	0.03%
2023/11/24	3	39.97	6	39.89	39.75	-3	14,088	-0.02%
2023/11/23	2	41.80	4	40.90	40.90	-2	14,040	-0.01%
2023/11/22	3	41.15	1	40.65	40.75	2	14,038	0.01%
2023/11/21	2	41.95	8.1	41.84	42.20	-6.1	14,068	-0.04%
2023/11/20	6	40.66	12.3	40.65	41.20	-6.3	14,328	-0.04%
2023/11/17	0	0.00	36.2	39.57	40.90	-36.2	14,375	-0.25%
2023/11/16	2	39.13	7	39.01	39.30	-5	14,457	-0.03%
2023/11/15	3	39.60	4	39.10	38.70	-1	14,825	-0.01%
2023/11/14	1	40.10	1	40.10	39.85	0	16,064	0.00%
2023/11/13	2	39.85	5	39.10	39.70	-3	16,441	-0.02%
2023/11/10	2	39.43	4	39.53	39.50	-2	16,710	-0.01%
2023/11/09	1	39.05	0	0.00	38.85	1	16,978	0.01%
2023/11/08	0	0.00	47	39.39	39.10	-47	17,277	-0.27%
2023/11/07	1	38.45	1	38.60	38.80	0	17,499	0.00%
2023/11/06	38	38.46	1	38.60	38.70	37	18,229	0.20%
2023/11/03	0.2	38.00	1	38.35	38.10	-0.9	18,679	0.00%
2023/11/02	2	38.45	1	38.20	37.90	1	19,410	0.01%
2023/11/01	1	36.90	0	0.00	36.90	1	20,759	0.00%
2023/10/30	2	38.25	1	38.60	37.90	1	21,465	0.00%
2023/10/27	2	38.80	3	38.40	38.15	-1	21,611	0.00%
2023/10/25	1	39.25	1	39.35	39.00	0	22,087	0.00%
2023/10/24	4	38.83	7	38.72	39.00	-3	22,137	-0.01%
2023/10/23	5	38.31	10	38.40	38.30	-5	22,215	-0.02%
2023/10/20	4	37.78	3	37.87	37.95	1	22,467	0.00%
2023/10/19	1	37.50	2	37.80	38.00	-1	22,749	0.00%
2023/10/18	28.2	38.02	9	37.88	37.50	19.2	23,174	0.08%
2023/10/17	4	40.19	2	40.00	39.35	2	23,530	0.01%
2023/10/16	13.1	40.24	4	39.85	39.80	9.1	26,345	0.03%
2023/10/13	5	41.56	14.2	41.98	42.00	-9.2	30,275	-0.03%
2023/10/12	3	40.75	5	41.38	41.85	-2	30,070	-0.01%
2023/10/11	5.1	40.55	11	41.31	39.65	-6	30,478	-0.02%
2023/10/06	3.2	41.77	0	0.00	41.50	3.2	30,983	0.01%
2023/10/05	4	41.59	4.2	41.62	41.65	-0.2	32,976	0.00%
2023/10/04	2	41.15	3	40.58	41.20	-1	33,163	0.00%
2023/10/03	3	42.07	1.4	41.97	41.45	1.6	33,217	0.00%
2023/10/02	14	42.32	16.1	42.29	42.50	-2.1	33,214	-0.01%
2023/09/28	7	41.21	5.1	41.38	40.75	1.9	33,075	0.01%
2023/09/27	1	40.70	5	40.64	40.80	-4	33,344	-0.01%
2023/09/26	0	0.00	1	40.45	40.10	-1	34,282	0.00%
2023/09/25	6	40.42	3	40.73	40.10	3	34,571	0.01%
2023/09/22	1	40.20	257.1	39.85	40.80	-256.1	34,366	-0.75%	大賣/鉅額交易
2023/09/21	329	38.84	103	39.14	39.25	226	34,107	0.66%	大買/大賣/鉅額交易
2023/09/20	85	39.08	286	40.32	39.50	-201	34,089	-0.59%	大賣/鉅額交易
2023/09/19	4	38.94	8.1	38.85	38.45	-4.1	33,817	-0.01%
2023/09/18	3	38.05	30	37.90	37.80	-27	34,400	-0.08%
2023/09/15	1	38.95	0	0.00	38.70	1	34,706	0.00%
2023/09/14	23.1	38.76	13	38.86	38.70	10.1	34,870	0.03%
2023/09/13	7	38.29	11	38.75	38.55	-4	35,439	-0.01%
2023/09/12	2	38.45	4	38.40	38.45	-2	37,017	-0.01%
2023/09/11	12.3	38.89	2	38.55	38.20	10.3	38,498	0.03%
2023/09/08	24.1	39.52	9	39.37	39.25	15.1	38,420	0.04%
2023/09/07	6	39.88	0	0.00	39.65	6	38,624	0.02%
2023/09/06	27	40.35	4	40.40	40.15	23	38,619	0.06%
2023/09/05	25	39.98	10	40.35	40.35	15	38,718	0.04%
2023/09/04	6	39.76	8	39.94	39.90	-2	38,830	-0.01%
2023/09/01	42.1	40.09	16	39.95	39.75	26.1	38,850	0.07%
2023/08/31	42	40.49	20	40.34	40.55	22	38,766	0.06%
2023/08/30	37.2	41.30	5	41.65	40.95	32.2	38,883	0.08%
2023/08/29	24.1	41.41	16	41.46	41.20	8.1	39,373	0.02%
2023/08/28	5	41.31	13	41.03	41.35	-8	40,556	-0.02%
2023/08/25	16	42.28	7	42.15	41.70	9	40,916	0.02%
2023/08/24	50	44.29	38	44.37	43.30	12	40,875	0.03%
2023/08/23	74	43.20	175	43.85	44.00	-101	40,874	-0.25%	大賣/鉅額交易
2023/08/22	31	43.33	7.1	43.67	43.20	24	40,647	0.06%
2023/08/21	91.1	43.66	5	43.59	43.30	86.1	40,346	0.21%
2023/08/18	59	45.80	116	45.29	44.05	-57	39,988	-0.14%	大賣/
2023/08/17	5	42.26	9	42.44	43.10	-4	38,655	-0.01%
2023/08/16	80	42.96	2	42.75	43.00	78	38,358	0.20%
2023/08/15	3	43.98	14	44.24	43.35	-11	38,455	-0.03%
2023/08/14	8	43.26	5	42.17	42.80	3	38,131	0.01%
2023/08/11	4	43.29	24	43.53	42.85	-20	37,795	-0.05%
2023/08/10	30	42.52	38	43.87	42.30	-8	37,397	-0.02%
2023/08/09	7.3	45.79	9	45.58	45.00	-1.8	36,606	0.00%
2023/08/08	39	47.01	10	47.04	46.35	29	36,084	0.08%
2023/08/07	33	46.47	29	46.63	48.45	4	35,289	0.01%
2023/08/04	16	45.62	17	45.42	45.15	-1	33,829	0.00%
2023/08/02	8.1	44.90	2	44.60	44.95	6.1	33,238	0.02%
2023/08/01	2	48.58	10	48.19	48.60	-8	32,945	-0.02%
2023/07/31	3	47.17	24	50.63	47.05	-21	32,749	-0.06%
2023/07/28	9	46.48	10	46.66	49.50	-1	32,343	0.00%
2023/07/27	0	0.00	3	47.00	46.80	-3	32,140	-0.01%
2023/07/26	8	47.72	12	47.82	47.10	-4	31,987	-0.01%
2023/07/25	19	48.65	15	48.93	48.30	4	31,791	0.01%
2023/07/24	8	49.49	7	50.04	49.90	1	31,491	0.00%
2023/07/21	149	46.22	221.7	46.84	49.30	-72.7	31,107	-0.23%	大買/大賣/
2023/07/20	110.6	48.17	50	47.75	46.80	60.6	30,607	0.20%	大買/
2023/07/19	148	52.63	92.4	52.36	51.10	55.6	29,960	0.19%	大買/
2023/07/18	197.9	53.21	118.1	52.51	50.40	79.7	27,034	0.29%	大買/大賣/
2023/07/17	1	52.20	12.1	52.20	52.20	-11.1	22,706	-0.05%
2023/07/14	7	47.24	3.1	47.50	47.50	3.9	22,355	0.02%
2023/07/13	7	42.98	3.1	43.20	43.20	3.9	21,592	0.02%
2023/07/12	14.1	37.40	90.4	38.39	39.30	-76.3	20,937	-0.36%
2023/07/11	11	35.57	8	35.83	35.75	3	18,866	0.02%
2023/07/10	2	35.08	1	35.15	34.90	1	18,579	0.01%
2023/07/07	4	35.30	0	0.00	35.35	4	18,406	0.02%
2023/07/06	33	36.09	31	36.15	35.55	2	18,239	0.01%
2023/07/05	24.1	36.64	0	0.00	36.15	24.1	17,878	0.13%
2023/07/04	27	37.07	14	37.14	37.70	13	17,291	0.08%
2023/07/03	7	36.03	32	36.11	35.95	-25	16,168	-0.15%
2023/06/30	10	34.50	2	34.55	34.95	8	15,723	0.05%
2023/06/29	1	34.80	9	34.75	34.70	-8	15,578	-0.05%
2023/06/28	11.1	35.21	0	0.00	34.70	11.1	15,444	0.07%
2023/06/27	5	36.17	2	35.68	35.35	3	15,208	0.02%
2023/06/26	24	36.22	27	36.34	36.85	-3	14,732	-0.02%
2023/06/21	24	35.43	10	35.40	35.15	14	13,755	0.10%
2023/06/20	12	34.67	4	35.00	34.50	8	13,358	0.06%
2023/06/19	8	35.17	14	35.00	35.40	-6	13,068	-0.05%
2023/06/16	94	37.36	116	37.31	36.45	-22	12,329	-0.18%	大賣/
2023/06/15	47	35.32	141.2	34.82	36.15	-94.2	10,611	-0.89%	大賣/
2023/06/14	0	0.00	43	32.83	32.90	-43	9,027	-0.48%
2023/06/13	4	33.09	41	32.59	32.85	-37	8,882	-0.42%
2023/06/09	1	32.10	56	32.50	32.40	-55	8,506	-0.65%
2023/06/08	94	32.01	70	31.90	31.55	24	8,322	0.29%
2023/06/07	0	0.00	10.1	32.25	32.40	-10.1	8,188	-0.12%
2023/06/06	12	32.20	4.1	31.94	31.95	7.9	8,098	0.10%
2023/06/05	22.2	32.94	9	33.38	32.65	13.2	7,965	0.17%
2023/06/02	51.1	33.01	23.2	33.45	32.90	28	7,652	0.37%
2023/06/01	75.4	33.31	103.1	33.56	33.40	-27.7	7,043	-0.39%	大賣/
2023/05/31	52.1	31.89	28	31.83	31.95	24.1	5,728	0.42%
2023/05/30	11	30.99	5	30.87	31.00	6	5,203	0.12%
2023/05/29	13	31.49	10	31.15	31.40	3	5,067	0.06%
2023/05/26	10	29.35	0	0.00	29.25	10	4,433	0.23%
2023/05/24	10	29.25	2	29.40	29.20	8	4,322	0.19%
2023/05/23	7	29.49	22	29.55	29.25	-15	4,223	-0.36%
2023/05/22	5	30.55	0	0.00	30.15	5	4,015	0.12%
2023/05/19	130	29.68	11	29.35	30.20	119	3,821	3.11%	大買/鉅額交易
2023/05/18	5	28.65	0	0.00	28.40	5	3,282	0.15%
2023/05/17	5	28.45	0	0.00	28.35	5	3,233	0.15%
2023/05/15	0	0.00	0	27.95	28.00	0	3,192	0.00%
2023/05/12	0	0.00	2	27.90	27.85	-2	3,217	-0.06%
2023/05/05	15	28.20	0	0.00	28.15	15	3,512	0.43%
2023/05/04	5	28.35	2	28.35	28.35	3	3,526	0.09%
2023/04/26	1	28.10	0	0.00	28.10	1	3,537	0.03%
2023/04/25	0	0.00	4	28.25	28.10	-4	3,503	-0.11%
2023/04/21	1	27.95	0	0.00	27.75	1	3,391	0.03%
2023/04/20	0	0.00	8	28.00	27.85	-8	3,378	-0.24%
2023/04/19	2	28.25	10	28.00	27.95	-8	3,349	-0.24%
2023/04/17	4	28.49	0.1	28.55	28.60	3.9	3,244	0.12%
2023/04/14	25	27.97	0	0.00	28.10	25	3,103	0.81%
2023/04/13	2	27.78	1	27.85	27.80	1	3,054	0.03%
2023/04/11	1	27.95	0	0.00	27.90	1	3,085	0.03%
2023/04/06	0	0.00	9	27.30	27.30	-9	2,993	-0.30%
2023/03/30	3	27.40	6	27.35	27.35	-3	2,995	-0.10%
2023/03/29	0	0.00	0	27.60	27.45	0	2,977	0.00%
2023/03/27	0.2	28.65	0	0.00	28.65	0.2	3,055	0.01%
2023/03/24	1.1	28.70	0	0.00	28.70	1.1	3,060	0.04%
2023/03/22	1	28.70	0	0.00	28.80	1	3,014	0.03%
2023/03/16	1	28.00	0	0.00	27.90	1	2,933	0.03%
2023/03/15	0	28.45	0	0.00	28.20	0	2,914	0.00%
2023/03/14	1	28.25	0	0.00	28.25	1	2,932	0.03%
2023/03/13	0.2	28.40	0	0.00	28.50	0.2	2,929	0.01%
2023/03/10	2	28.80	3	28.80	28.65	-1	2,899	-0.03%
2023/03/09	2	29.05	0	0.00	29.05	2	2,864	0.07%
2023/03/08	0	0.00	5	29.20	29.15	-5	2,812	-0.18%
2023/03/07	0	0.00	5	29.35	29.35	-5	2,771	-0.18%
2023/03/06	1	29.25	5	29.35	29.35	-4	2,738	-0.15%
2023/03/02	0	0.00	12	29.32	29.45	-12	2,659	-0.45%
2023/03/01	3.3	29.42	0	0.00	29.50	3.3	2,598	0.13%
2023/02/24	0	0.00	0.3	31.52	31.60	-0.3	2,429	-0.01%
2023/02/20	1	30.95	2.1	31.00	30.95	-1.1	2,453	-0.04%
2023/02/17	2	30.85	0	0.00	30.85	2	2,475	0.08%
2023/02/16	0	0.00	2	30.90	30.90	-2	2,530	-0.08%
2023/02/15	2	31.00	0	0.00	30.75	2	2,600	0.08%
2023/02/10	0	0.00	2	30.75	30.80	-2	2,686	-0.07%
2023/02/09	0.3	31.15	0	0.00	30.90	0.3	2,666	0.01%
2023/02/07	0	0.00	2	31.80	31.85	-2	2,512	-0.08%
2023/02/01	10	30.85	20	30.68	30.75	-10	2,309	-0.43%
2023/01/30	0	0.00	0.2	30.25	30.30	-0.2	2,225	-0.01%
2023/01/13	1	30.05	0	0.00	30.05	1	2,179	0.05%
2023/01/12	1	30.20	0	0.00	30.15	1	2,169	0.05%
2023/01/10	10	30.15	1.2	30.14	30.10	8.8	2,167	0.40%
2023/01/09	0	0.00	1	29.75	29.75	-1	2,122	-0.05%
2023/01/04	1	29.50	0	0.00	29.50	1	2,134	0.05%
2022/12/30	0	0.00	2	29.95	29.50	-2	2,154	-0.09%
2022/12/29	0	0.00	3	29.30	29.70	-3	2,083	-0.14%
2022/12/27	0.1	29.70	0	0.00	29.60	0.1	2,047	0.00%
2022/12/26	0.5	29.65	0	0.00	29.55	0.5	2,050	0.02%
2022/12/23	0	0.00	0	29.65	29.70	0	2,062	0.00%
2022/12/20	0.2	30.25	0	0.00	29.60	0.2	2,060	0.01%
2022/12/19	0	0.00	0.3	30.00	29.75	-0.3	2,012	-0.01%
2022/12/07	3	29.00	2	28.90	29.00	1	1,826	0.05%
2022/12/02	1	29.95	1	30.00	29.95	0	1,791	0.00%
2022/12/01	1	29.90	16	29.91	29.95	-15	1,794	-0.84%
2022/11/29	0	0.00	0.1	29.40	29.60	-0.1	1,748	-0.01%
2022/11/28	1	29.15	11.4	29.38	29.50	-10.4	1,737	-0.60%
2022/11/23	5	29.27	0	0.00	29.25	5	1,714	0.29%
2022/11/22	0	0.00	0.4	29.15	29.20	-0.4	1,725	-0.02%
2022/11/21	2	29.05	0	0.00	29.05	2	1,716	0.12%
2022/11/18	2.2	29.22	2	29.25	28.95	0.2	1,727	0.01%
2022/11/17	4	29.23	0	0.00	29.20	4	1,703	0.23%
2022/11/16	2	29.15	27.5	29.26	29.15	-25.5	1,685	-1.51%
2022/11/15	0	0.00	2	28.85	28.85	-2	1,608	-0.12%
2022/11/14	0	0.00	1.2	28.91	28.85	-1.2	1,586	-0.07%
2022/11/04	0	0.00	1	27.55	27.60	-1	1,456	-0.07%
2022/11/03	0.1	27.35	0	0.00	27.30	0.1	1,483	0.01%
2022/10/28	1.1	26.70	0.4	26.70	26.70	0.7	1,671	0.04%
2022/10/25	0	0.00	2	26.75	26.55	-2	1,686	-0.12%
2022/10/12	1	26.85	0	0.00	26.75	1	1,781	0.06%
2022/10/06	0	0.00	1	27.40	27.30	-1	1,797	-0.06%
2022/09/29	0.1	26.70	1	27.15	27.15	-1	1,855	-0.05%
2022/09/26	3	26.63	0	0.00	26.50	3	1,808	0.17%
2022/09/21	0.3	27.66	0	0.00	27.65	0.3	1,839	0.01%
2022/09/20	0	0.00	2	27.75	27.75	-2	1,838	-0.11%
2022/09/16	2	27.95	0	0.00	27.70	2	1,895	0.11%
2022/09/02	0.1	28.00	0	0.00	27.80	0.1	2,165	0.00%
2022/08/30	0	28.20	0	0.00	28.05	0	2,148	0.00%
2022/08/23	10	28.60	2	28.55	28.50	8	2,137	0.37%
2022/08/22	0	0.00	5	28.85	28.75	-5	2,143	-0.23%
2022/08/19	17	28.87	0	0.00	28.90	17	2,143	0.79%
2022/08/18	0	0.00	5.1	28.65	28.70	-5.1	2,138	-0.24%
2022/08/16	3	28.75	5	28.75	28.75	-2	2,127	-0.09%
2022/08/12	0.2	28.80	0	0.00	28.90	0.2	2,128	0.01%
2022/08/11	5	29.15	0	0.00	29.10	5	2,104	0.24%
2022/08/09	222	29.30	223	29.43	29.45	-1	2,078	-0.05%	大買/大賣/
2022/08/08	0	0.00	1	28.55	28.70	-1	2,003	-0.05%
2022/08/05	0	0.00	0	28.30	28.30	0	1,993	0.00%
2022/07/29	0.2	28.00	0	0.00	28.15	0.2	2,158	0.01%
2022/07/25	0	0.00	1	27.95	28.05	-1	2,244	-0.04%
2022/07/21	1	27.45	0	27.95	28.05	1	2,251	0.04%
2022/07/20	0	27.55	0	0.00	27.20	0	2,235	0.00%
2022/07/19	0	0.00	1	27.20	27.35	-1	2,259	-0.04%
2022/07/18	1	26.90	0	0.00	27.05	1	2,256	0.04%
2022/07/15	1	27.00	1	27.00	27.00	0	2,247	0.00%
2022/07/13	1	26.75	2	26.90	26.80	-1	2,280	-0.04%
2022/07/12	2	26.53	0	0.00	26.45	2	2,285	0.09%
2022/07/08	0.1	27.50	0	0.00	27.40	0.1	2,300	0.00%
2022/07/05	0	0.00	2	27.08	27.15	-2	2,383	-0.08%
2022/07/04	0	0.00	50	26.71	26.75	-50	2,417	-2.07%
2022/06/30	0.1	27.50	0	0.00	27.45	0.1	2,556	0.00%
2022/06/28	1	28.60	5	28.40	28.35	-4	2,820	-0.14%
2022/06/24	1	28.40	1	28.40	28.45	0	3,084	0.00%
2022/06/23	0	0.00	1	28.65	28.20	-1	3,156	-0.03%
2022/06/21	8	28.68	3	28.67	28.70	5	3,201	0.16%
2022/06/10	0	0.00	1	28.15	28.20	-1	3,200	-0.03%
2022/06/08	1	28.10	0	0.00	28.10	1	3,266	0.03%
2022/06/07	0.1	27.80	9	28.05	28.00	-8.9	3,332	-0.27%
2022/06/01	2	28.10	0	0.00	28.15	2	3,742	0.05%
2022/05/27	5	27.55	0	0.00	27.60	5	3,954	0.13%
2022/05/26	0	0.00	1	27.60	27.50	-1	4,251	-0.02%
2022/05/19	0.1	26.95	0	0.00	26.90	0.1	4,639	0.00%
2022/05/16	0	0.00	6	26.77	26.85	-6	4,764	-0.13%
2022/05/13	0	0.00	4	26.54	26.55	-4	4,848	-0.08%
2022/05/12	3	26.37	0	0.00	26.15	3	4,878	0.06%
2022/05/11	1	26.85	7	27.10	26.65	-6	4,858	-0.12%
2022/05/10	0	0.00	4	27.05	27.15	-4	4,843	-0.08%
2022/05/09	0.2	27.65	6	27.50	27.50	-5.8	4,832	-0.12%
2022/05/06	0	0.00	2	28.00	27.85	-2	4,838	-0.04%
2022/05/05	5	28.20	0	0.00	28.25	5	4,840	0.10%
2022/05/04	1	28.15	0	0.00	28.00	1	4,843	0.02%
2022/04/25	1	27.95	6	28.02	27.95	-5	5,038	-0.10%
2022/04/20	0	0.00	5	28.62	28.75	-5	5,174	-0.10%
2022/04/15	11	28.25	0	0.00	28.35	11	5,300	0.21%
2022/04/14	0	0.00	1	28.50	28.55	-1	5,386	-0.02%
2022/04/13	16	28.18	0	0.00	28.20	16	5,452	0.29%
2022/04/12	0.3	28.15	0	0.00	28.25	0.3	5,478	0.01%
2022/04/11	4	28.45	0	0.00	28.20	4	5,506	0.07%
2022/04/08	0	0.00	1	28.35	28.20	-1	5,630	-0.02%
2022/04/07	1	28.50	0	0.00	28.25	1	5,830	0.02%
2022/04/06	1.2	28.81	0	0.00	28.90	1.2	6,006	0.02%
2022/04/01	1	29.25	0	0.00	29.35	1	6,019	0.02%
2022/03/31	1	29.80	0	0.00	29.55	1	6,065	0.02%
2022/03/30	2	31.83	0	0.00	31.75	2	5,901	0.03%
2022/03/29	1	31.90	0	0.00	31.85	1	5,822	0.02%
2022/03/28	2	32.15	5	32.05	32.05	-3	5,755	-0.05%
2022/03/25	5	32.45	1	32.45	32.40	4	5,732	0.07%
2022/03/24	1	32.50	8	32.37	32.50	-7	5,822	-0.12%
2022/03/23	0	0.00	5	32.30	32.30	-5	6,297	-0.08%
2022/03/22	1	32.15	0	0.00	32.20	1	6,533	0.02%
2022/03/18	0.5	32.10	0	0.00	31.75	0.5	6,829	0.01%
2022/03/17	0	0.00	40	31.95	32.00	-40	7,234	-0.55%
2022/03/16	1	31.80	0	0.00	31.80	1	7,434	0.01%
2022/03/15	5.2	31.77	0	0.00	31.75	5.2	7,477	0.07%
2022/03/11	12	31.84	0	31.85	31.75	12	7,637	0.16%
2022/03/10	7	31.83	51	31.85	31.85	-44	7,640	-0.58%
2022/03/09	50	31.45	61	31.43	31.45	-11	7,658	-0.14%
2022/03/08	18	31.81	130	31.25	31.20	-112	7,690	-1.46%	大賣/鉅額交易
2022/03/07	2	32.30	5	32.50	32.35	-3	7,534	-0.04%
2022/03/03	0	0.00	6	33.03	33.05	-6	7,699	-0.08%
2022/03/02	1	32.35	2	32.45	32.70	-1	7,913	-0.01%
2022/03/01	14.1	32.60	1	32.75	32.60	13.1	8,286	0.16%
2022/02/25	1	33.85	1	33.65	33.55	0	8,201	0.00%
2022/02/23	0	0.00	1	34.25	34.30	-1	8,850	-0.01%
2022/02/22	0	0.00	5	33.85	33.95	-5	10,310	-0.05%
2022/02/21	2	34.65	2	34.43	34.45	0	10,599	0.00%
2022/02/18	0	0.00	10	33.80	33.95	-10	11,073	-0.09%
2022/02/16	0	0.00	2	34.00	34.00	-2	11,823	-0.02%
2022/02/15	2	34.13	5	34.20	33.75	-3	12,048	-0.02%
2022/02/14	30	33.75	0	0.00	33.90	30	11,967	0.25%
2022/02/11	1	33.65	0	0.00	33.75	1	11,970	0.01%
2022/02/10	1	33.70	0	0.00	33.70	1	11,976	0.01%
2022/02/08	0	0.00	5	33.35	33.50	-5	11,952	-0.04%
2022/02/07	0	0.00	5	32.85	33.00	-5	11,982	-0.04%
2022/01/25	5	32.30	0	0.00	32.25	5	12,060	0.04%
2022/01/21	5	33.25	5.1	33.38	33.10	-0.1	11,989	0.00%
2022/01/18	1	33.85	5.1	33.90	33.75	-4.1	11,920	-0.03%
2022/01/17	0	0.00	5	33.50	33.60	-5	11,862	-0.04%
2022/01/14	6.2	32.94	0	0.00	33.00	6.2	11,802	0.05%
2022/01/13	5	33.45	0.1	33.50	33.50	4.9	11,708	0.04%
2022/01/12	0	0.00	10	33.45	33.40	-10	11,669	-0.09%
2022/01/11	1	33.30	47	33.42	33.50	-46	11,629	-0.40%
2022/01/10	8	33.58	450	33.60	33.65	-442	11,562	-3.82%	大賣/鉅額交易
2022/01/07	5	34.01	355.1	33.86	33.80	-350.1	11,500	-3.04%	大賣/鉅額交易
2022/01/06	0	0.00	1	34.15	34.45	-1	11,401	-0.01%
2022/01/05	1	34.25	1	34.20	34.20	0	11,325	0.00%
2022/01/03	68	34.57	2	35.10	34.50	66	11,256	0.59%
2021/12/30	6	34.90	186	35.00	35.20	-180	11,091	-1.62%	大賣/鉅額交易
2021/12/29	12	34.77	10	34.89	34.95	2	10,858	0.02%
2021/12/28	0	0.00	97	34.50	34.50	-97	10,623	-0.91%
2021/12/27	0	0.00	14	34.28	34.35	-14	10,562	-0.13%
2021/12/24	6	34.01	3	34.05	33.80	3	10,479	0.03%
2021/12/21	5	33.75	0	0.00	33.90	5	10,374	0.05%
2021/12/20	128.1	33.67	10	33.70	33.70	118.1	10,357	1.14%	大買/鉅額交易
2021/12/17	62	34.56	30	34.53	34.10	32	10,305	0.31%
2021/12/16	4.1	34.26	163.8	34.30	34.40	-159.7	9,813	-1.63%	大賣/鉅額交易
2021/12/15	10	33.95	1.1	34.09	33.70	8.9	9,596	0.09%
2021/12/14	6	33.73	24.5	33.92	33.85	-18.5	9,587	-0.19%
2021/12/13	22	34.14	23	34.08	34.10	-1	9,414	-0.01%
2021/12/10	3	33.28	57	33.47	33.40	-54	9,008	-0.60%
2021/12/09	20	32.75	5.1	32.80	32.75	14.9	8,775	0.17%
2021/12/08	1	32.70	5	32.75	32.70	-4	8,721	-0.05%
2021/12/07	19	32.72	29.2	32.75	32.80	-10.2	8,643	-0.12%
2021/12/06	10	32.33	2	32.25	32.30	8	8,531	0.09%
2021/12/03	1	32.20	2	32.15	32.20	-1	8,534	-0.01%
2021/12/02	1	31.70	0	0.00	31.70	1	8,484	0.01%
2021/12/01	1	31.65	59	31.84	32.15	-58	8,477	-0.68%
2021/11/30	13	32.25	24	32.39	32.00	-11	8,680	-0.13%
2021/11/29	29	31.78	9	31.76	31.70	20	8,595	0.23%
2021/11/26	37	32.02	10	32.10	32.00	27	8,421	0.32%
2021/11/25	95	33.24	23	34.22	32.90	72	8,127	0.89%
2021/11/24	25	33.69	4	33.90	34.00	21	7,668	0.27%
2021/11/23	37	33.96	32	34.42	33.90	5	7,460	0.07%
2021/11/22	13	34.37	47.1	34.11	34.50	-34.1	7,209	-0.47%
2021/11/19	56	34.24	93.7	34.28	34.40	-37.7	6,688	-0.56%
2021/11/18	3	32.00	10	31.91	32.10	-7	5,175	-0.14%
2021/11/17	6	31.88	12	31.79	31.75	-6	4,806	-0.12%
2021/11/16	42.9	31.45	17.5	31.03	32.10	25.4	4,217	0.60%
2021/11/15	50	30.10	53.3	30.10	30.10	-3.3	3,605	-0.09%
2021/11/12	3	29.72	35	29.74	29.70	-32	3,436	-0.93%
2021/11/11	1	29.05	20	29.00	29.10	-19	3,242	-0.59%
2021/11/10	60	29.28	0.1	29.20	29.25	59.9	3,266	1.83%
2021/11/09	30	29.00	0	0.00	29.05	30	3,292	0.91%
2021/11/08	50	28.82	0	0.00	28.90	50	3,265	1.53%
2021/11/04	2	28.90	0	0.00	28.90	2	3,313	0.06%
2021/11/03	7	28.95	8.4	29.11	29.25	-1.4	3,272	-0.04%
2021/11/02	0	0.00	2	28.80	28.75	-2	3,183	-0.06%
2021/11/01	0	0.00	60.7	28.80	28.80	-60.7	3,173	-1.91%
2021/10/28	0	0.00	1	28.55	28.60	-1	3,143	-0.03%
2021/10/27	0	0.00	2	28.50	28.55	-2	3,137	-0.06%
2021/10/26	0	0.00	1	28.30	28.35	-1	3,135	-0.03%
2021/10/25	1	28.10	0	0.00	28.20	1	3,120	0.03%
2021/10/19	100	28.30	105	28.30	28.30	-5	3,312	-0.15%	大賣/
2021/10/15	0	0.00	8	28.25	28.30	-8	3,442	-0.23%
2021/10/08	0	0.00	1	28.20	28.10	-1	3,877	-0.03%
2021/10/07	0	0.00	1	27.95	28.00	-1	4,040	-0.02%
2021/10/06	1	27.75	0	0.00	27.70	1	5,494	0.02%
2021/10/05	2	27.75	0	0.00	27.75	2	5,994	0.03%
2021/10/04	5	27.92	19	27.81	27.70	-14	5,984	-0.23%
2021/10/01	0	0.00	3	28.25	28.05	-3	5,963	-0.05%
2021/09/30	50	28.65	50.8	28.65	28.65	-0.8	5,940	-0.01%
2021/09/28	0	0.00	11	28.86	29.00	-11	5,947	-0.18%
2021/09/27	0	0.00	11	29.09	28.95	-11	5,926	-0.19%
2021/09/23	0	0.00	5	28.70	28.70	-5	5,876	-0.09%
2021/09/17	0	0.00	1	28.75	28.75	-1	5,835	-0.02%
2021/09/13	100	28.10	100	28.10	28.10	0	5,666	0.00%
2021/09/10	1	28.15	0	0.00	28.15	1	5,659	0.02%
2021/09/06	0	0.00	1	28.80	28.80	-1	5,621	-0.02%
2021/09/03	3	29.08	11	28.93	28.95	-8	5,543	-0.14%
2021/09/01	2	28.10	8	28.10	28.05	-6	5,276	-0.11%
2021/08/31	5	27.85	0	0.00	27.90	5	5,270	0.09%
2021/08/30	8	27.82	3.4	27.77	27.80	4.6	5,344	0.09%
2021/08/27	102	27.75	100	27.75	27.75	2	5,384	0.04%	大買/
2021/08/26	0	0.00	2	27.85	27.80	-2	5,434	-0.04%
2021/08/23	0	0.00	2	27.50	27.55	-2	5,549	-0.04%
2021/08/18	0	0.00	1	27.50	27.60	-1	5,550	-0.02%
2021/08/17	0	0.00	0.1	27.75	27.50	-0.1	5,566	0.00%
2021/08/16	0	0.00	0.6	28.00	27.90	-0.6	5,546	-0.01%
2021/08/11	1	27.80	0	0.00	27.80	1	5,515	0.02%
2021/08/05	0	0.00	1	28.60	28.60	-1	5,867	-0.02%
2021/07/26	1	28.20	1	28.15	28.25	0	6,646	0.00%
2021/07/21	1	28.00	0	0.00	27.90	1	7,324	0.01%
2021/07/20	1	28.15	0	0.00	28.10	1	7,314	0.01%
2021/07/19	5.1	28.50	27.7	28.53	28.45	-22.6	7,288	-0.31%
2021/07/16	32	29.29	8	29.08	29.10	24	7,285	0.33%
2021/07/15	95	29.36	6	29.33	29.50	89	7,344	1.21%
2021/07/14	92	29.41	5.8	29.72	29.25	86.2	7,416	1.16%
2021/07/13	232	30.49	62.5	30.89	29.55	169.5	7,341	2.31%	大買/鉅額交易
2021/07/12	9.2	30.02	17.9	29.22	30.45	-8.7	5,937	-0.15%
2021/07/07	6	27.98	2	28.10	27.95	4	5,654	0.07%
2021/07/06	2	28.15	1	28.15	28.05	1	5,724	0.02%
2021/07/02	0	0.00	2	28.00	27.90	-2	5,812	-0.03%
2021/07/01	0	0.00	1	28.10	28.00	-1	5,852	-0.02%
2021/06/29	2	27.55	1	27.55	27.55	1	5,913	0.02%
2021/06/28	0	0.00	1	27.65	27.70	-1	5,966	-0.02%
2021/06/24	2	27.75	0	0.00	27.80	2	6,065	0.03%
2021/06/23	0	0.00	1	27.80	27.80	-1	6,143	-0.02%
2021/06/22	1	27.70	1	27.75	27.70	0	6,248	0.00%
2021/06/18	31	27.85	0	0.00	28.00	31	6,456	0.48%
2021/06/17	50	27.80	0	0.00	27.90	50	6,533	0.77%
2021/06/16	0	0.00	2.9	27.75	27.75	-2.9	6,605	-0.04%
2021/06/15	0	0.00	5	27.90	27.90	-5	6,659	-0.08%
2021/06/09	0.2	27.80	0	0.00	27.70	0.2	6,812	0.00%
2021/06/08	1	27.85	0	0.00	27.90	1	6,922	0.01%
2021/06/02	1.1	28.20	0	0.00	28.20	1.1	7,630	0.01%
2021/06/01	0.1	28.35	2	28.50	28.20	-1.9	7,645	-0.02%
2021/05/28	2	28.20	0	0.00	28.20	2	7,626	0.03%
2021/05/27	0.1	27.95	0	0.00	28.15	0.1	7,729	0.00%
2021/05/25	0.1	28.12	150	28.11	28.25	-149.9	7,869	-1.91%	大賣/鉅額交易
2021/05/24	0	0.00	4	27.83	27.90	-4	7,959	-0.05%
2021/05/21	1	27.30	24	27.20	27.30	-23	8,241	-0.28%
2021/05/20	1	27.00	0	0.00	27.00	1	8,340	0.01%
2021/05/18	1	26.35	0	0.00	27.00	1	8,339	0.01%
2021/05/13	1	26.80	1	27.05	27.00	0	8,103	0.00%
2021/05/12	7	27.73	10	27.22	27.45	-3	7,988	-0.04%
2021/05/11	9	28.77	204	29.00	28.60	-195	7,759	-2.51%	大賣/鉅額交易
2021/05/10	1	29.00	0	0.00	29.00	1	7,676	0.01%
2021/05/06	2	28.95	0	0.00	28.90	2	7,676	0.03%
2021/05/05	52	28.97	0.1	28.85	28.80	51.9	7,625	0.68%
2021/05/04	0	0.00	1	29.55	28.85	-1	7,576	-0.01%
2021/05/03	54	30.14	2	30.20	29.75	52	7,425	0.70%
2021/04/29	231	30.92	0	0.00	30.60	231	7,303	3.16%	大買/鉅額交易
2021/04/28	784	30.06	4.2	30.12	30.30	779.8	6,924	11.26%	大買/鉅額交易
2021/04/27	100	29.48	4	29.50	29.50	96	6,734	1.43%
2021/04/26	2	29.38	0	0.00	29.40	2	6,735	0.03%
2021/04/23	0.1	29.40	3	29.42	29.35	-3	6,707	-0.04%
2021/04/22	101.3	30.00	7	29.91	29.35	94.3	6,801	1.39%	大買/
2021/04/21	6	30.05	4	29.98	30.15	2	6,734	0.03%
2021/04/20	10	29.80	12.2	29.71	29.80	-2.2	6,621	-0.03%
2021/04/19	0	0.00	10	29.20	29.35	-10	6,537	-0.15%
2021/04/16	0	0.00	1	29.05	29.15	-1	6,590	-0.02%
2021/04/15	10	28.90	11	28.90	28.85	-1	6,609	-0.02%
2021/04/14	2	28.58	1	28.70	28.65	1	6,617	0.02%
2021/04/13	22.2	29.22	1	29.15	28.90	21.2	6,607	0.32%
2021/04/12	9.1	29.56	3	29.37	29.30	6.1	6,532	0.09%
2021/04/09	0	0.00	0.2	29.35	29.45	-0.2	6,479	0.00%
2021/04/08	0	0.00	1	29.25	29.20	-1	6,460	-0.02%
2021/04/07	0	0.00	8	29.05	29.15	-8	6,483	-0.12%
2021/04/06	14.1	29.15	0	0.00	29.05	14.1	6,496	0.22%
2021/04/01	0.6	29.00	7	29.10	29.15	-6.4	6,453	-0.10%
2021/03/31	1	28.65	11	28.65	28.85	-10	6,398	-0.16%
2021/03/30	10	28.70	0	0.00	28.70	10	6,349	0.16%
2021/03/29	12.1	28.68	15	28.65	28.65	-3	6,295	-0.05%
2021/03/26	5	28.65	3	28.58	28.60	2	6,283	0.03%
2021/03/25	47	28.61	35	28.65	28.65	12	6,276	0.19%
2021/03/24	2	29.35	4	29.30	29.30	-2	6,234	-0.03%
2021/03/23	6	29.23	11	29.25	29.25	-5	6,178	-0.08%
2021/03/22	16	29.00	3	28.95	28.95	13	6,122	0.21%
2021/03/19	7	28.96	4	28.90	29.10	3	6,135	0.05%
2021/03/18	8	29.08	0	0.00	29.05	8	6,113	0.13%
2021/03/17	1	29.15	1	29.10	29.10	0	6,181	0.00%
2021/03/16	3	29.13	0	0.00	29.15	3	6,395	0.05%
2021/03/15	0	0.00	5	29.07	29.10	-5	6,548	-0.08%
2021/03/12	6	28.88	0	0.00	28.95	6	7,216	0.08%
2021/03/11	41	28.84	5	28.85	28.80	36	7,457	0.48%
2021/03/10	4.3	28.68	3	28.70	28.80	1.3	7,347	0.02%
2021/03/09	25	28.49	32	28.38	28.45	-7	7,224	-0.10%
2021/03/08	8	30.38	2	30.55	30.30	6	6,814	0.09%
2021/03/05	6	30.29	1	30.10	30.30	5	6,822	0.07%
2021/03/04	0.4	30.50	0	0.00	30.40	0.4	6,845	0.01%
2021/03/03	1	30.45	3	30.57	30.60	-2	6,834	-0.03%
2021/03/02	17	30.83	5	30.60	30.60	12	6,832	0.18%
2021/02/26	0	0.00	6	30.38	30.95	-6	6,770	-0.09%
2021/02/25	4	30.71	3	30.72	30.65	1	6,746	0.01%
2021/02/24	3	30.82	10	30.54	30.50	-7	6,816	-0.10%
2021/02/23	20.5	30.87	23	30.98	31.00	-2.5	6,687	-0.04%
2021/02/22	8	30.10	2	30.05	30.25	6	6,367	0.09%
2021/02/19	4	29.63	0	0.00	29.90	4	6,263	0.06%
2021/02/18	0	0.00	19	29.58	29.65	-19	6,260	-0.30%
2021/02/17	3	29.35	3	29.45	29.40	0	6,317	0.00%
2021/02/04	2	29.20	1	29.15	29.15	1	6,286	0.02%
2021/02/03	1	29.20	0	0.00	29.30	1	6,351	0.02%
2021/02/02	1	29.30	0	0.00	29.25	1	6,382	0.02%
2021/02/01	4	28.88	1	28.95	29.00	3	6,387	0.05%
2021/01/29	14	29.14	2	29.35	29.10	12	6,375	0.19%
2021/01/27	0	0.00	3	29.55	29.45	-3	6,298	-0.05%
2021/01/26	2	29.50	0	0.00	29.35	2	6,288	0.03%
2021/01/25	2	29.55	6	29.43	29.50	-4	6,277	-0.06%
2021/01/22	5	29.23	0	0.00	29.30	5	6,252	0.08%
2021/01/21	0	0.00	2	29.40	29.20	-2	6,236	-0.03%
2021/01/20	9	29.35	1	29.30	29.15	8	6,197	0.13%
2021/01/19	6	29.92	5	29.86	29.80	1	6,118	0.02%
2021/01/18	11	29.48	12	29.60	29.90	-1	6,074	-0.02%
2021/01/15	5	29.92	5	30.21	29.85	0	6,042	0.00%
2021/01/14	15	30.00	2	29.90	30.05	13	5,906	0.22%
2021/01/13	2	29.80	3	29.95	29.85	-1	5,892	-0.02%
2021/01/12	5	29.78	0	0.00	29.80	5	5,874	0.09%
2021/01/11	0	0.00	5	30.22	30.15	-5	5,800	-0.09%
2021/01/08	3	29.30	2	29.40	29.40	1	5,671	0.02%
2021/01/07	0	0.00	7	29.53	29.40	-7	5,610	-0.12%
2021/01/06	9	29.72	1	29.40	29.40	8	5,588	0.14%
2021/01/04	2	29.48	1	29.50	29.50	1	5,540	0.02%
2020/12/31	0	0.00	1	29.65	29.50	-1	5,528	-0.02%
2020/12/29	1	29.20	0	0.00	29.30	1	5,419	0.02%
2020/12/25	0	0.00	1	29.40	29.30	-1	5,361	-0.02%
2020/12/24	1	29.15	0.1	29.20	29.20	0.9	5,336	0.02%
2020/12/23	1	29.15	1	29.10	29.15	0	5,323	0.00%
2020/12/22	1	29.05	53	29.05	29.00	-52	5,341	-0.97%
2020/12/21	5.1	29.12	0	0.00	29.20	5.1	5,356	0.10%
2020/12/18	1	29.35	4	29.65	29.40	-3	5,325	-0.06%
2020/12/17	5	29.13	0	0.00	29.20	5	5,288	0.10%
2020/12/16	2	29.30	1	29.30	29.40	1	5,248	0.02%
2020/12/15	7.3	29.52	0	29.50	29.25	7.2	5,195	0.14%
2020/12/14	1	29.80	0	0.00	29.80	1	5,096	0.02%
2020/12/11	5	29.59	1	30.00	29.70	4	5,063	0.08%
2020/12/10	22	30.13	3	30.02	30.05	19	4,961	0.38%
2020/12/09	20	31.17	6.2	31.25	31.15	13.8	4,696	0.29%
2020/12/08	49.4	31.85	110	31.87	31.75	-60.6	4,523	-1.34%	大賣/
2020/12/07	105	30.61	12	30.10	31.25	93	3,891	2.39%	大買/
2020/12/04	3	29.83	5.4	29.80	29.90	-2.4	3,535	-0.07%
2020/12/03	2	29.78	0	0.00	29.65	2	3,472	0.06%
2020/12/02	2	29.50	3	29.55	29.60	-1	3,435	-0.03%
2020/12/01	2.1	29.36	0	0.00	29.65	2.1	3,423	0.06%
2020/11/30	6	29.79	0	0.00	29.50	6	3,409	0.18%
2020/11/27	3	29.82	0	0.00	29.75	3	3,366	0.09%
2020/11/26	2	29.60	2	29.80	29.65	0	3,339	0.00%
2020/11/25	2	29.40	0	0.00	29.65	2	3,340	0.06%
2020/11/24	3	29.70	14	29.94	29.60	-11	3,319	-0.33%
2020/11/23	4	29.60	3	29.50	29.60	1	3,263	0.03%
2020/11/19	0	0.00	2	29.25	29.20	-2	3,269	-0.06%
2020/11/18	2	29.05	0.1	29.10	29.20	1.9	3,272	0.06%
2020/11/17	0	0.00	2	29.15	29.00	-2	3,295	-0.06%
2020/11/16	5	29.14	2	29.15	29.10	3	3,409	0.09%
2020/11/13	2	29.38	0	0.00	29.35	2	3,388	0.06%
2020/11/11	0	0.00	1	29.20	29.35	-1	3,394	-0.03%
2020/11/10	0.3	29.00	2	29.00	29.00	-1.7	3,365	-0.05%
2020/11/09	2	29.00	0	0.00	28.90	2	3,523	0.06%
2020/11/04	0	0.00	0.1	28.70	28.75	-0.1	3,661	0.00%
2020/10/28	0	0.00	3	28.75	28.60	-3	3,746	-0.08%
2020/10/27	2	28.70	0	0.00	28.65	2	3,775	0.05%
2020/10/26	2	28.90	0.5	28.90	28.85	1.5	3,792	0.04%
2020/10/23	2	29.00	4	29.09	28.95	-2	3,837	-0.05%
2020/10/22	3	28.90	0	0.00	28.95	3	3,904	0.08%
2020/10/21	2	29.10	16	29.18	28.95	-14	4,020	-0.35%
2020/10/19	0	0.00	5	28.70	28.70	-5	4,135	-0.12%
2020/10/13	0	0.00	0.3	28.40	28.25	-0.3	4,424	-0.01%
2020/10/08	2	28.63	0	0.00	28.55	2	4,601	0.04%
2020/10/06	1	28.60	0	0.00	28.50	1	5,298	0.02%
2020/09/30	0	0.00	1.8	28.41	28.60	-1.8	5,762	-0.03%
2020/09/29	1	28.25	0	0.00	28.10	1	5,860	0.02%
2020/09/24	4	27.79	1	28.00	27.65	3	6,527	0.05%
2020/09/23	6	28.20	0	0.00	28.15	6	6,661	0.09%
2020/09/22	2	28.50	2	28.58	28.45	0	6,755	0.00%
2020/09/18	4	28.91	0	0.00	28.95	4	7,011	0.06%
2020/09/17	0	0.00	1	28.90	28.85	-1	7,138	-0.01%
2020/09/15	1	28.90	0	0.00	28.85	1	7,247	0.01%
2020/09/14	0	0.00	5	29.09	29.00	-5	7,430	-0.07%
2020/09/11	1	29.10	1	29.05	29.00	0	7,485	0.00%
2020/09/10	2	29.00	46	29.10	29.10	-44	7,510	-0.59%
2020/09/09	2	28.30	1	28.45	28.55	1	7,488	0.01%
2020/09/08	0	0.00	10	28.65	28.60	-10	7,595	-0.13%
2020/09/07	1	28.45	1	28.60	28.45	0	7,756	0.00%
2020/09/04	1	28.25	0	0.00	28.50	1	7,924	0.01%
2020/09/03	0	0.00	1	29.05	28.70	-1	8,277	-0.01%
2020/09/01	2	28.80	0	0.00	28.85	2	8,522	0.02%
2020/08/31	0	0.00	1	29.05	28.90	-1	8,629	-0.01%
2020/08/27	3	28.98	0	0.00	28.85	3	8,748	0.03%
2020/08/26	3	29.10	50	28.90	28.95	-47	8,858	-0.53%
2020/08/25	0	0.00	186	28.17	28.35	-186	8,837	-2.10%	大賣/鉅額交易
2020/08/24	0.2	28.15	0	0.00	28.10	0.2	9,028	0.00%
2020/08/21	1	28.15	0	0.00	27.95	1	9,124	0.01%
2020/08/20	2	27.85	0	0.00	27.75	2	9,210	0.02%
2020/08/19	1	28.65	0	0.00	28.45	1	9,233	0.01%
2020/08/18	0	0.00	1	29.05	28.75	-1	9,372	-0.01%
2020/08/17	1.8	28.79	1	28.90	28.85	0.8	9,759	0.01%
2020/08/14	31	28.39	3	28.30	28.45	28	10,623	0.26%
2020/08/13	9	28.36	2	28.30	28.25	7	10,698	0.07%
2020/08/12	55	28.80	0	0.00	28.75	55	10,562	0.52%
2020/08/10	0	0.00	12	29.27	29.35	-12	10,611	-0.11%
2020/08/06	0	0.00	1	29.50	29.40	-1	10,949	-0.01%
2020/08/03	1	29.15	0	0.00	29.20	1	11,308	0.01%
2020/07/31	0	0.00	4.4	29.54	29.55	-4.4	11,359	-0.04%
2020/07/30	3.8	29.22	1.9	29.25	29.15	1.9	11,446	0.02%
2020/07/29	1	29.00	1	29.00	29.00	0	11,475	0.00%
2020/07/28	2	28.60	0	0.00	28.25	2	11,504	0.02%
2020/07/27	2	28.73	1	28.65	28.55	1	11,547	0.01%
2020/07/24	6	29.23	0	0.00	29.00	6	11,509	0.05%
2020/07/23	2	29.68	0	0.00	29.60	2	11,390	0.02%
2020/07/22	5	29.90	0	0.00	29.75	5	11,429	0.04%
2020/07/17	2	29.78	0.2	30.00	29.55	1.8	11,486	0.02%
2020/07/15	4	29.91	210	30.05	29.85	-206	11,684	-1.76%	大賣/鉅額交易
2020/07/14	2	30.03	1	30.15	30.35	1	11,764	0.01%
2020/07/13	5	34.10	9	34.14	34.20	-4	11,554	-0.03%
2020/07/10	121	33.91	45	34.02	33.90	76	11,409	0.67%	大買/
2020/07/09	106	33.30	0.8	33.60	33.55	105.2	11,334	0.93%	大買/鉅額交易
2020/07/08	1	33.50	0	0.00	33.55	1	11,280	0.01%
2020/07/07	5	33.42	0	0.00	33.35	5	11,272	0.04%
2020/07/06	0	0.00	10	33.94	33.95	-10	11,266	-0.09%
2020/07/03	3	33.08	3	33.23	33.30	0	11,364	0.00%
2020/07/02	1	32.70	1	32.75	32.75	0	11,254	0.00%
2020/07/01	7	32.49	4	32.40	32.40	3	11,141	0.03%
2020/06/30	2	32.50	6	32.56	32.40	-4	11,075	-0.04%
2020/06/29	0	0.00	2	32.25	32.25	-2	11,012	-0.02%
2020/06/24	3	32.05	2	32.13	32.15	1	10,937	0.01%
2020/06/22	3	31.57	0	0.00	31.60	3	11,028	0.03%
2020/06/18	1	31.35	1	31.45	31.45	0	11,126	0.00%
2020/06/17	2	31.38	0	0.00	31.30	2	11,142	0.02%
2020/06/16	5	31.44	0	0.00	31.55	5	11,267	0.04%
2020/06/15	10	31.40	1.6	31.41	31.05	8.4	11,582	0.07%
2020/06/12	2	31.23	7	31.36	31.50	-5	11,701	-0.04%
2020/06/11	2	32.13	8	32.08	32.05	-6	11,810	-0.05%
2020/06/10	5	32.88	8	32.81	32.80	-3	11,843	-0.03%
2020/06/08	2	32.15	1	32.10	32.10	1	12,160	0.01%
2020/06/05	3	32.25	4	32.53	32.55	-1	12,335	-0.01%
2020/06/04	4	32.05	0	0.00	32.20	4	12,519	0.03%
2020/06/03	2	32.00	4	32.15	31.95	-2	12,684	-0.02%
2020/06/02	3	31.97	0	0.00	31.95	3	12,674	0.02%
2020/05/29	6	32.59	4	32.51	32.30	2	12,842	0.02%
2020/05/27	4	32.09	3	32.55	32.05	1	13,239	0.01%
2020/05/26	2	32.15	1	32.40	32.10	1	13,584	0.01%
2020/05/25	10	32.23	2	32.05	32.35	8	13,635	0.06%
2020/05/22	14	32.98	15	33.04	32.40	-1	13,734	-0.01%
2020/05/21	42	32.69	41	32.66	33.30	1	13,906	0.01%
2020/05/20	0	0.00	3	30.73	30.70	-3	13,366	-0.02%
2020/05/18	7	29.78	1	29.85	29.75	6	14,846	0.04%
2020/05/15	5	29.68	6	30.16	29.75	-1	15,551	-0.01%
2020/05/14	4	30.10	3	30.70	30.10	1	15,703	0.01%
2020/05/13	9	30.99	0	0.00	31.00	9	15,635	0.06%
2020/05/12	8	31.03	8	31.04	31.35	0	15,550	0.00%
2020/05/08	3	30.70	0	0.00	30.50	3	15,395	0.02%
2020/05/07	10	30.69	6	30.70	30.80	4	15,297	0.03%
2020/05/06	8	30.69	6	30.77	30.50	2	15,231	0.01%
2020/05/05	1	30.30	0	0.00	30.25	1	15,125	0.01%
2020/05/04	3	29.92	0	0.00	30.15	3	15,101	0.02%
2020/04/30	2	30.75	0	0.00	30.60	2	15,050	0.01%
2020/04/29	2	30.50	2	30.45	30.50	0	15,013	0.00%
2020/04/28	2	30.35	0	0.00	30.35	2	14,991	0.01%
2020/04/27	0	0.00	1	30.20	30.25	-1	15,081	-0.01%
2020/04/24	3	29.38	0	0.00	29.40	3	15,045	0.02%
2020/04/23	0	0.00	8	29.46	29.60	-8	15,106	-0.05%
2020/04/22	8	29.16	8	29.14	29.50	0	15,092	0.00%
2020/04/21	3	29.63	3	30.10	29.40	0	15,059	0.00%
2020/04/20	1	30.35	0	0.00	30.35	1	14,935	0.01%
2020/04/17	1	31.40	5	31.70	30.85	-4	14,813	-0.03%
2020/04/16	7	31.34	9	31.47	31.40	-2	14,601	-0.01%
2020/04/15	5	31.17	4	31.16	31.20	1	14,441	0.01%
2020/04/14	16	30.43	14.1	30.19	30.80	1.9	14,234	0.01%
2020/04/13	0	0.00	1.7	29.41	29.35	-1.7	14,016	-0.01%
2020/04/10	6	29.03	3	29.00	29.15	3	13,957	0.02%
2020/04/09	62	28.99	19	29.25	29.05	43	13,866	0.31%
2020/04/08	8	28.32	12	28.02	29.10	-4	13,659	-0.03%
2020/04/07	50	27.55	20	27.60	27.55	30	13,336	0.22%
2020/04/06	21	27.20	0	0.00	27.30	21	13,221	0.16%
2020/04/01	1	27.10	30	27.23	27.25	-29	13,146	-0.22%
2020/03/31	35	27.16	0.4	27.20	27.15	34.6	13,076	0.26%
2020/03/30	1	26.30	1	26.70	26.95	0	12,986	0.00%
2020/03/27	62	27.01	0	0.00	26.85	62	12,952	0.48%
2020/03/26	6	26.36	32	26.23	26.85	-26	12,801	-0.20%
2020/03/25	11	26.45	20	26.55	26.45	-9	12,784	-0.07%
2020/03/24	31	25.71	2	25.83	25.80	29	12,601	0.23%
2020/03/23	0	0.00	2	24.18	24.10	-2	12,552	-0.02%
2020/03/20	7	24.96	6	24.65	25.10	1	12,500	0.01%
2020/03/19	14	23.58	3	23.65	23.40	11	12,332	0.09%
2020/03/18	18	26.73	7	26.92	26.00	11	11,994	0.09%
2020/03/17	16	27.62	11	27.75	26.80	5	11,782	0.04%
2020/03/16	21	28.62	30	28.83	27.75	-9	11,545	-0.08%
2020/03/13	38	28.76	27	27.92	28.95	11	11,507	0.10%
2020/03/12	10	29.89	9.1	30.29	30.05	0.9	11,085	0.01%
2020/03/11	24	33.23	198	32.02	31.60	-174	10,744	-1.62%	大賣/鉅額交易
2020/03/10	119	32.84	40	33.49	33.35	79	10,395	0.76%	大買/
2020/03/09	3	33.20	0	0.00	32.70	3	10,107	0.03%
2020/03/06	1.1	34.09	245	33.88	34.10	-243.9	9,880	-2.47%	大賣/鉅額交易
2020/03/05	5.4	34.17	6	34.16	34.25	-0.6	9,839	-0.01%
2020/03/04	4	33.75	26	33.78	33.70	-22	9,695	-0.23%
2020/03/03	129	34.73	4	34.88	34.50	125	9,468	1.32%	大買/鉅額交易
2020/03/02	11	34.29	9	34.36	34.25	2	9,098	0.02%
2020/02/27	41	34.67	277	34.54	34.05	-236	8,789	-2.68%	大賣/鉅額交易
2020/02/26	65	34.84	92	34.83	34.75	-27	8,378	-0.32%
2020/02/25	106	34.72	22	34.94	34.55	84	8,182	1.03%	大買/
2020/02/24	29	34.58	134	34.95	35.10	-105	7,914	-1.33%	大賣/鉅額交易
2020/02/21	99	34.24	13	34.64	34.20	86	7,428	1.16%
2020/02/20	413	34.47	58	34.43	34.40	355	7,200	4.93%	大買/鉅額交易
2020/02/19	55	32.86	139	32.64	33.50	-84	6,467	-1.30%	大賣/
2020/02/18	65	31.63	281	31.65	31.60	-216	5,842	-3.70%	大賣/鉅額交易
2020/02/17	132	30.47	1	30.55	30.50	131	5,350	2.45%	大買/鉅額交易
2020/02/14	61	29.78	6	30.01	29.70	55	5,272	1.04%
2020/02/13	0	0.00	19	29.43	29.35	-19	5,375	-0.35%
2020/02/12	66	29.40	4	29.48	29.45	62	5,428	1.14%
2020/02/11	5	28.70	0	0.00	28.70	5	5,418	0.09%
2020/02/10	2	28.65	0	0.00	28.65	2	5,423	0.04%
2020/02/07	11	28.62	0	0.00	28.60	11	5,403	0.20%
2020/02/04	0	0.00	1	28.65	28.50	-1	5,368	-0.02%
2020/02/03	1	28.00	0	0.00	28.40	1	5,355	0.02%
2020/01/31	0	0.00	10	28.95	29.00	-10	5,286	-0.19%
2020/01/30	1	28.55	0	0.00	28.95	1	5,300	0.02%
2020/01/20	100	30.50	5	30.30	30.35	95	5,211	1.82%
2020/01/17	6	30.56	5	30.70	30.40	1	5,432	0.02%
2020/01/16	5	29.95	1	29.95	29.95	4	5,315	0.08%
2020/01/15	1	29.80	1	29.85	29.85	0	5,260	0.00%
2020/01/14	1	29.65	0	0.00	29.70	1	5,180	0.02%
2020/01/09	15	28.40	0	0.00	28.30	15	4,987	0.30%
2020/01/08	2	28.20	0	0.00	28.15	2	5,030	0.04%
2020/01/07	0	0.00	2	28.65	28.55	-2	5,001	-0.04%
2020/01/06	2	28.65	0	0.00	28.60	2	4,970	0.04%
2019/12/31	12	29.08	0	0.00	29.00	12	4,892	0.25%
2019/12/25	0	0.00	7	28.91	29.00	-7	4,894	-0.14%
2019/12/24	0	0.00	4	28.90	29.00	-4	4,917	-0.08%
2019/12/23	5	29.05	0	0.00	29.10	5	4,971	0.10%
2019/12/19	6	29.27	3	29.32	29.20	3	4,929	0.06%
2019/12/18	5	29.19	7	29.07	29.20	-2	4,875	-0.04%
2019/12/17	8	28.71	0	0.00	28.80	8	4,772	0.17%
2019/12/16	0.6	28.70	0	0.00	28.75	0.6	4,736	0.01%
2019/12/13	2	28.53	10	28.50	28.65	-8	4,720	-0.17%
2019/12/06	4.1	28.45	0	0.00	28.45	4.1	4,445	0.09%
2019/12/04	4	27.83	0	0.00	27.90	4	4,382	0.09%
2019/12/03	1	27.80	0	0.00	28.00	1	4,371	0.02%
2019/12/02	1	28.05	0	0.00	28.00	1	4,352	0.02%
2019/11/29	1	28.25	0	0.00	28.35	1	4,290	0.02%
2019/11/26	0	0.00	5	28.40	28.50	-5	4,267	-0.12%
2019/11/25	3	28.40	0	0.00	28.50	3	4,288	0.07%
2019/11/22	1	28.80	1	28.90	28.70	0	4,306	0.00%
2019/11/21	3	28.75	2	28.73	28.75	1	4,296	0.02%
2019/11/20	2	28.95	1	28.80	28.90	1	4,255	0.02%
2019/11/19	4	29.36	3	29.52	29.30	1	4,174	0.02%
2019/11/18	9	29.27	10	29.36	29.30	-1	4,043	-0.02%
2019/11/15	2	28.70	1	28.90	28.60	1	3,849	0.03%
2019/11/14	6	28.80	116	28.60	28.70	-110	3,743	-2.94%	大賣/鉅額交易
2019/11/13	4	28.88	1	28.90	28.90	3	3,464	0.09%
2019/11/12	4	28.30	10.7	28.12	28.50	-6.7	3,212	-0.21%
2019/11/11	2	27.85	1	28.05	27.75	1	2,970	0.03%
2019/11/08	0	0.00	2	27.68	27.50	-2	2,837	-0.07%
2019/11/07	0	0.00	3	26.95	26.90	-3	2,700	-0.11%
2019/11/05	1	26.95	0.9	26.95	26.95	0.1	2,653	0.00%
2019/11/04	1	26.75	3	26.70	26.75	-2	2,631	-0.08%
2019/11/01	3	26.65	0	0.00	26.75	3	2,631	0.11%
2019/10/31	1	26.65	0	0.00	26.80	1	2,662	0.04%
2019/10/30	0	0.00	3	26.92	26.80	-3	2,644	-0.11%
2019/10/29	7	26.59	0	0.00	26.60	7	2,615	0.27%
2019/10/28	1	27.10	0	0.00	26.90	1	2,532	0.04%
2019/10/25	6.3	26.63	10	26.86	27.10	-3.7	2,462	-0.15%
2019/10/23	0	0.00	2	25.85	25.75	-2	2,196	-0.09%
2019/10/22	0	0.00	4	25.86	25.75	-4	2,188	-0.18%
2019/10/21	0	0.00	4	25.76	25.75	-4	2,177	-0.18%
2019/10/18	3	25.43	0	0.00	25.45	3	2,161	0.14%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/16	5	25.72	0.4	25.75	25.70	4.6	2,100	0.22%
2019/10/15	3	25.87	0	0.00	25.90	3	2,048	0.15%
2019/10/14	3	25.83	5	25.93	25.90	-2	2,046	-0.10%
2019/10/09	18	25.98	0	0.00	25.70	18	2,060	0.87%
2019/10/08	0	0.00	13	26.10	26.10	-13	2,040	-0.64%
2019/10/07	3	25.90	3	26.05	26.00	0	2,040	0.00%
2019/10/04	10	25.83	8	26.04	26.00	2	2,052	0.10%
2019/10/03	11	25.65	12	25.83	25.95	-1	2,061	-0.05%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/10/01	7	26.00	0	26.20	26.10	7	2,010	0.35%
2019/09/27	6	26.08	7	26.28	26.15	-1	1,979	-0.05%
2019/09/26	6	26.22	11.2	26.42	26.25	-5.2	1,941	-0.27%
2019/09/25	5	26.05	0	0.00	26.00	5	1,854	0.27%
2019/09/24	4	26.28	2	26.48	26.45	2	1,789	0.11%
2019/09/23	0	0.00	10	26.38	26.40	-10	1,772	-0.56%
2019/09/19	2	26.25	6	26.33	26.25	-4	1,767	-0.23%
2019/09/18	1	26.05	1.1	26.18	26.25	-0.1	1,772	-0.01%
2019/09/17	0	0.00	0	26.40	26.30	0	1,749	0.00%
2019/09/16	1	26.45	0	0.00	26.30	1	1,740	0.06%
2019/09/12	3	26.43	0	0.00	26.50	3	1,713	0.18%
2019/09/11	10	26.47	0	0.00	26.50	10	1,693	0.59%
2019/09/10	6	26.76	1	26.75	26.60	5	1,677	0.30%
2019/09/09	2	27.35	0	0.00	27.30	2	1,641	0.12%
2019/09/06	1	27.60	0	0.00	27.55	1	1,642	0.06%
2019/09/05	2	27.53	0	0.00	27.55	2	1,645	0.12%
2019/08/30	1	27.40	1	27.60	27.60	0	1,658	0.00%
2019/08/29	1	26.80	0	0.00	27.30	1	1,637	0.06%
2019/08/27	100	31.55	0	0.00	31.55	100	1,530	6.53%
2019/08/20	0	0.00	20	31.85	31.85	-20	1,423	-1.40%
2019/08/19	1	31.70	0	0.00	31.80	1	1,432	0.07%
2019/08/16	2	31.40	1	31.40	31.45	1	1,421	0.07%
2019/08/15	2	31.18	3	31.20	31.40	-1	1,414	-0.07%
2019/08/14	0	0.00	2	31.65	31.65	-2	1,404	-0.14%
2019/08/13	0	0.00	5	31.20	31.40	-5	1,394	-0.36%
2019/08/12	9	31.54	5	31.40	31.50	4	1,386	0.29%
2019/08/06	5	30.40	12	30.58	31.00	-7	1,433	-0.49%
2019/08/05	7	31.23	2	31.15	31.20	5	1,450	0.34%
2019/08/02	6	31.71	5	31.92	31.90	1	1,517	0.07%
2019/08/01	2	32.18	0	0.00	32.20	2	1,492	0.13%
2019/07/31	1	32.25	0	0.00	32.35	1	1,491	0.07%
2019/07/30	6	32.41	11	32.32	32.35	-5	1,494	-0.33%
2019/07/29	2	32.20	0	0.00	32.35	2	1,508	0.13%
2019/07/26	1	32.15	0	0.00	32.10	1	1,510	0.07%
2019/07/25	0	0.00	0.5	32.00	32.05	-0.5	1,489	-0.03%
2019/07/24	4	31.90	2	31.95	31.85	2	1,488	0.13%
2019/07/23	2	31.70	13	31.80	31.75	-11	1,507	-0.73%
2019/07/04	0	0.00	2	31.30	31.30	-2	1,478	-0.14%
2019/07/03	0	0.00	3	31.23	31.30	-3	1,494	-0.20%
2019/07/02	1	31.15	0	0.00	31.20	1	1,538	0.07%
2019/07/01	1	31.30	0	0.00	31.35	1	1,550	0.06%
2019/06/26	3	30.65	0	0.00	30.70	3	1,564	0.19%
2019/06/13	0	0.00	1	29.55	29.55	-1	1,614	-0.06%
2019/06/12	3	29.55	4	29.55	29.55	-1	1,794	-0.06%
2019/06/11	2	29.63	1	29.90	29.75	1	1,813	0.06%
2019/06/10	1	29.40	0	0.00	29.45	1	1,809	0.06%
2019/05/31	1	29.05	1	29.40	29.40	0	2,016	0.00%
2019/05/30	5	28.95	0	0.00	29.10	5	2,087	0.24%
2019/05/29	0	0.00	5	29.05	29.20	-5	2,268	-0.22%
2019/05/24	13	29.15	0	0.00	29.20	13	2,357	0.55%
2019/05/23	0	0.00	3	29.28	29.35	-3	2,347	-0.13%
2019/05/22	3	29.47	0	0.00	29.55	3	2,356	0.13%
2019/05/17	1	29.35	3	29.45	29.60	-2	2,376	-0.08%
2019/05/16	2	29.63	110	29.50	29.50	-108	2,395	-4.51%	大賣/鉅額交易
2019/05/15	0	0.00	2	30.03	30.00	-2	2,391	-0.08%
2019/05/14	1	28.70	5	29.38	29.65	-4	2,385	-0.17%
2019/05/13	5	29.55	1	29.40	29.35	4	2,394	0.17%
2019/05/10	16	30.38	6	30.28	30.10	10	2,400	0.42%
2019/05/09	0	0.00	4	31.60	31.50	-4	2,317	-0.17%
2019/05/08	3.3	31.73	0	0.00	31.70	3.3	2,317	0.14%
2019/05/07	0	0.00	1	32.00	32.00	-1	2,319	-0.04%
2019/05/06	1	31.95	1	31.85	31.90	0	2,359	0.00%
2019/05/02	2	32.13	0.3	32.15	32.35	1.7	2,329	0.07%
2019/04/30	0	0.00	9.2	31.95	32.00	-9.2	2,312	-0.40%
2019/04/29	2	32.05	9	32.07	31.95	-7	2,323	-0.30%
2019/04/26	0	0.00	2	31.70	31.70	-2	2,307	-0.09%
2019/04/25	0	0.00	2	31.70	31.65	-2	2,319	-0.09%
2019/04/24	1	31.65	2	31.70	31.60	-1	2,334	-0.04%
2019/04/23	0	0.00	12	31.62	31.65	-12	2,340	-0.51%
2019/04/22	0	0.00	22	31.40	31.45	-22	2,363	-0.93%
2019/04/19	6	31.37	3	31.55	31.35	3	2,373	0.13%
2019/04/18	3	31.47	0	0.00	31.25	3	2,379	0.13%
2019/04/17	2	31.75	10	31.80	31.85	-8	2,375	-0.34%
2019/04/16	2	31.60	10	31.60	31.70	-8	2,359	-0.34%
2019/04/15	0	0.00	8	31.67	31.60	-8	2,356	-0.34%
2019/04/12	2	31.55	2	31.43	31.40	0	2,356	0.00%
2019/04/11	0	0.00	7	32.06	32.00	-7	2,324	-0.30%
2019/04/10	3	32.13	0	0.00	32.05	3	2,315	0.13%
2019/04/09	6	32.48	0	0.00	32.50	6	2,297	0.26%
2019/04/08	111	32.44	2	32.50	32.50	109	2,306	4.73%	大買/鉅額交易
2019/04/02	1	31.75	0	0.00	31.70	1	2,369	0.04%
2019/04/01	0	0.00	11	31.55	31.65	-11	2,436	-0.45%
2019/03/29	5	31.55	0	0.00	31.55	5	2,455	0.20%
2019/03/27	5	31.61	0	0.00	31.65	5	2,647	0.19%
2019/03/19	2	31.45	2	31.45	31.50	0	2,648	0.00%
2019/03/15	2	30.40	0	0.00	31.05	2	2,591	0.08%
2019/03/13	22	30.80	0	30.85	30.85	22	2,370	0.93%
2019/03/11	0	0.00	1	31.35	31.05	-1	2,288	-0.04%
2019/03/07	2	31.10	0.3	31.05	31.05	1.7	2,233	0.08%
2019/03/04	0	0.00	2	31.60	31.90	-2	2,056	-0.10%
2019/02/27	0.3	29.80	0	0.00	29.90	0.3	1,847	0.02%
2019/02/26	0	0.00	1	28.65	29.15	-1	1,743	-0.06%
2019/02/12	3	28.05	15	28.03	28.00	-12	1,618	-0.74%
2019/02/11	0	0.00	2	28.40	28.35	-2	1,577	-0.13%
2019/01/29	0	0.00	5	27.51	27.65	-5	1,517	-0.33%
2019/01/25	0	0.00	9	27.23	27.50	-9	1,526	-0.59%
2019/01/24	0	0.00	3	26.88	26.90	-3	1,478	-0.20%
2019/01/22	3	26.55	7	26.66	26.65	-4	1,474	-0.27%
2019/01/21	19	26.78	3	26.55	26.55	16	1,478	1.08%
2019/01/18	0	0.00	12	26.94	27.00	-12	1,468	-0.82%
2019/01/17	3	26.60	0	0.00	26.75	3	1,470	0.20%
2019/01/16	10	26.45	1	26.40	26.40	9	1,457	0.62%
2019/01/15	0	0.00	2	26.20	26.20	-2	1,463	-0.14%
2019/01/14	1	25.95	1	26.00	26.05	0	1,488	0.00%
2019/01/09	5	25.20	4	25.10	25.30	1	1,488	0.07%
2019/01/07	0	0.00	25	24.63	24.70	-25	1,487	-1.68%
2019/01/03	6	24.45	30	24.25	24.35	-24	1,560	-1.54%
2019/01/02	6	24.30	10	24.75	24.35	-4	1,568	-0.26%
2018/12/28	0	0.00	20	24.60	24.65	-20	1,576	-1.27%
2018/12/27	4	24.63	1	24.70	24.55	3	1,593	0.19%
2018/12/26	0	0.00	18	23.91	24.00	-18	1,597	-1.13%
2018/12/25	7	23.74	19	23.73	23.40	-12	1,630	-0.74%
2018/12/24	44	24.49	7	24.49	24.05	37	1,552	2.38%
2018/12/22	5	24.70	2	24.75	24.70	3	1,474	0.20%
2018/12/21	41	24.45	3	24.75	23.85	38	1,450	2.62%
2018/12/20	17	25.28	0	0.00	24.90	17	1,287	1.32%
2018/12/19	11	25.61	16	25.90	25.55	-5	1,245	-0.40%
2018/12/18	1	25.95	0	0.00	26.10	1	1,210	0.08%
2018/12/17	6	26.14	2	26.30	26.00	4	1,190	0.34%
2018/12/14	4	26.88	0	0.00	26.75	4	1,175	0.34%
2018/12/13	2	27.20	0	0.00	27.30	2	1,167	0.17%
2018/12/12	0	0.00	2	27.55	27.35	-2	1,178	-0.17%
2018/12/10	4	26.95	4	27.20	26.85	0	1,191	0.00%
2018/12/06	6	27.58	0	0.00	27.15	6	1,237	0.48%
2018/12/05	2	27.75	2	28.10	27.95	0	1,251	0.00%
2018/12/04	8	28.29	0	0.00	28.25	8	1,284	0.62%
2018/11/30	0	0.00	2	28.55	28.25	-2	1,342	-0.15%
2018/11/29	0	0.00	3	28.77	28.30	-3	1,432	-0.21%
2018/11/28	0	0.00	3	28.00	28.00	-3	1,509	-0.20%
2018/11/26	0	0.00	1	27.50	27.35	-1	1,599	-0.06%
2018/11/19	0	0.00	1	27.45	27.40	-1	1,739	-0.06%
2018/11/15	0	0.00	1	27.50	27.20	-1	1,766	-0.06%
2018/11/14	0	0.00	1	27.45	27.45	-1	1,766	-0.06%
2018/11/06	0	0.00	1	26.50	26.40	-1	1,786	-0.06%
2018/11/05	1	25.70	5	26.50	26.60	-4	1,793	-0.22%
2018/10/31	0	0.00	1	25.05	25.10	-1	1,784	-0.06%
2018/10/29	0	0.00	1	24.70	24.65	-1	1,776	-0.06%
2018/10/26	2	24.75	11	24.92	24.95	-9	1,771	-0.51%
2018/10/25	3	24.63	0	0.00	24.70	3	1,765	0.17%
2018/10/24	0	0.00	2	24.90	25.10	-2	1,756	-0.11%
2018/10/23	2	24.40	12	24.88	24.70	-10	1,760	-0.57%
2018/10/22	13	24.73	2	25.20	24.45	11	1,743	0.63%
2018/10/19	2	24.75	2	24.90	24.90	0	1,715	0.00%
2018/10/18	8	25.48	0	0.00	25.15	8	1,711	0.47%
2018/10/17	6	26.02	2	26.50	25.70	4	1,691	0.24%
2018/10/16	4	26.15	2	26.55	26.35	2	1,685	0.12%
2018/10/15	2	26.25	2	26.60	26.35	0	1,690	0.00%
2018/10/12	0	0.00	2	25.80	26.25	-2	1,737	-0.12%
2018/10/11	6	25.15	12	25.67	25.75	-6	1,734	-0.35%
2018/10/09	0	0.00	6	26.80	26.85	-6	1,676	-0.36%
2018/10/08	0	0.00	9	26.57	26.50	-9	1,667	-0.54%
2018/10/05	0	0.00	5	26.40	26.30	-5	1,648	-0.30%
2018/10/04	13	26.51	0	0.00	26.65	13	1,621	0.80%
2018/10/03	13	27.10	0	0.00	26.90	13	1,594	0.82%
2018/10/02	21	27.88	2	28.20	27.75	19	1,527	1.24%
2018/09/28	2	28.33	0	0.00	28.40	2	1,507	0.13%
2018/09/27	1	28.40	0	0.00	28.45	1	1,494	0.07%
2018/09/12	3	28.40	0	0.00	28.25	3	1,498	0.20%
2018/09/10	3	28.62	0	0.00	28.65	3	1,465	0.20%
2018/09/07	0	0.00	1	29.10	29.45	-1	1,456	-0.07%
2018/09/06	0	0.00	1	29.95	29.85	-1	1,415	-0.07%
2018/09/05	1	29.80	0	0.00	29.75	1	1,391	0.07%
2018/09/04	1	35.70	0	0.00	35.40	1	1,298	0.08%
2018/09/03	4	35.54	3	35.60	35.60	1	1,234	0.08%
2018/08/30	0	0.00	4	35.20	35.25	-4	1,170	-0.34%
2018/08/27	3	34.70	6	34.78	34.80	-3	1,137	-0.26%
2018/08/21	2	34.05	0	0.00	34.10	2	1,119	0.18%
2018/08/16	1	33.85	0	0.00	34.00	1	1,147	0.09%
2018/08/08	4	34.14	3	34.18	34.10	1	1,155	0.09%
2018/07/31	1	33.70	0	0.00	33.90	1	1,212	0.08%
2018/06/22	9	33.00	10	33.00	32.95	-1	1,308	-0.08%
2018/06/15	0	0.00	3	32.90	32.80	-3	1,379	-0.22%
2018/06/08	2	33.63	0	0.00	33.50	2	1,517	0.13%
2018/06/04	0	0.00	2	33.10	33.20	-2	1,500	-0.13%
2018/06/01	1	32.85	0	0.00	32.75	1	1,479	0.07%
2018/05/31	1	32.85	0	0.00	32.90	1	1,477	0.07%
2018/05/30	1	32.75	0	0.00	32.70	1	1,472	0.07%
2018/05/29	1	32.95	0	0.00	32.90	1	1,471	0.07%
2018/05/25	0	0.00	0.5	32.80	32.95	-0.5	1,469	-0.04%
2018/05/22	0	0.00	4	32.70	32.80	-4	1,480	-0.27%
2018/05/21	0	0.00	1	32.95	32.90	-1	1,485	-0.07%
2018/05/18	5	32.70	0	32.55	32.70	5	1,498	0.33%
2018/05/09	0	0.00	3	32.07	32.15	-3	1,616	-0.18%
2018/04/27	1	31.95	0	0.00	31.95	1	1,659	0.06%
2018/04/18	0.1	33.40	0	0.00	33.50	0.1	1,880	0.00%
2018/04/16	0.2	33.35	0	0.00	33.50	0.2	2,011	0.01%
2018/04/13	0.2	33.40	0	0.00	33.50	0.2	2,012	0.01%
2018/04/11	5	33.80	0	0.00	33.30	5	2,009	0.25%
2018/03/28	3	33.30	0	0.00	33.50	3	2,027	0.15%
2018/03/27	0	0.00	1	33.15	33.45	-1	2,024	-0.05%
2018/03/26	1	33.20	0.2	32.90	32.90	0.8	1,997	0.04%
2018/03/23	4	31.80	0	0.00	31.70	4	1,930	0.21%
2018/03/22	0	32.35	0	0.00	32.35	0	1,974	0.00%
2018/03/21	1	32.50	0	0.00	32.60	1	2,052	0.05%
2018/03/20	0	0.00	5	32.80	32.80	-5	2,205	-0.23%
2018/03/19	0	0.00	5	33.25	33.30	-5	2,302	-0.22%
2018/03/08	0	0.00	2.4	32.32	32.30	-2.4	2,243	-0.11%
2018/02/26	0	0.00	5	31.90	31.85	-5	2,484	-0.20%
2018/01/31	139	33.95	139	34.15	33.95	0	2,583	0.00%	大買/大賣/
2018/01/30	0	0.00	0.1	33.85	34.05	-0.1	2,573	0.00%
2018/01/29	6	34.10	0	0.00	34.05	6	2,590	0.23%
2018/01/25	1	33.95	0	0.00	33.90	1	2,611	0.04%
2018/01/22	0	0.00	1	34.70	34.15	-1	2,637	-0.04%
2018/01/17	0	0.00	1	33.50	33.45	-1	2,596	-0.04%
2018/01/15	2	34.08	0	0.00	34.00	2	2,643	0.08%
2018/01/11	0	0.00	5	33.80	34.40	-5	2,663	-0.19%
2018/01/10	0	0.00	2	34.80	33.95	-2	2,695	-0.07%
2018/01/02	0	0.00	4	35.30	35.25	-4	3,257	-0.12%