神達 (3706)-華南永昌券商分點個股進出

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
44.60
漲跌
▲1.80
漲幅
+4.21%
成交量
12,855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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/24	2.1	44.19	18	43.72	44.60	-15.9	29,086	-0.05%
2024/04/23	106.2	42.68	88	42.78	42.80	18.2	29,074	0.06%	大買/
2024/04/22	153	43.21	118	42.63	42.20	35	29,228	0.12%	大買/大賣/
2024/04/19	7	44.14	6	44.13	43.70	1	29,229	0.00%
2024/04/18	36.1	44.30	46	44.63	44.70	-10	29,358	-0.03%
2024/04/17	89	45.24	75	45.04	45.00	14	29,809	0.05%
2024/04/16	90.3	45.35	121	44.56	44.55	-30.7	30,455	-0.10%	大賣/
2024/04/15	31	47.56	23.5	47.04	46.85	7.5	30,218	0.02%
2024/04/12	12.1	48.95	33.1	48.98	48.60	-21	30,070	-0.07%
2024/04/11	38.1	48.72	198	48.80	48.85	-159.9	30,088	-0.53%	大賣/鉅額交易
2024/04/10	107.1	49.70	52	50.25	49.55	55.1	30,183	0.18%	大買/
2024/04/09	22	50.08	71	49.98	50.00	-49	30,203	-0.16%
2024/04/08	41.2	50.32	16.1	50.23	50.20	25.2	30,454	0.08%
2024/04/03	91	49.67	69.2	49.88	50.00	21.9	30,964	0.07%
2024/04/02	164.2	50.56	148.4	50.17	50.10	15.8	32,738	0.05%	大買/大賣/
2024/04/01	107.1	51.11	93	51.24	51.10	14.1	32,628	0.04%	大買/
2024/03/29	91.1	51.36	146.1	51.54	51.50	-54.9	32,317	-0.17%	大賣/
2024/03/28	400.2	53.82	250.2	54.13	52.20	150	31,969	0.47%	大買/大賣/鉅額交易
2024/03/27	231	55.99	276.2	56.21	56.70	-45.2	30,939	-0.15%	大買/大賣/
2024/03/26	48	53.22	74.1	53.10	53.20	-26.1	29,545	-0.09%
2024/03/25	249	54.58	351.1	54.78	54.00	-102.1	29,445	-0.35%	大買/大賣/鉅額交易
2024/03/22	368.5	56.65	620.4	55.91	54.00	-251.9	28,813	-0.87%	大買/大賣/鉅額交易
2024/03/21	802.3	55.77	672.4	56.27	57.90	129.9	26,387	0.49%	大買/大賣/鉅額交易
2024/03/20	325.1	52.98	362.4	53.03	53.60	-37.3	23,391	-0.16%	大買/大賣/
2024/03/19	396.6	48.68	245	48.43	48.80	151.6	21,293	0.71%	大買/大賣/鉅額交易
2024/03/18	12	45.67	72	46.11	46.50	-60	20,908	-0.29%
2024/03/15	34	45.40	55.4	45.83	45.60	-21.4	20,820	-0.10%
2024/03/14	36	45.62	25	45.60	45.55	11	20,658	0.05%
2024/03/13	47	45.24	78.2	45.72	45.65	-31.2	20,533	-0.15%
2024/03/12	34	44.66	101	44.96	45.30	-67	20,128	-0.33%	大賣/
2024/03/11	40.1	43.89	26	43.89	43.70	14.1	19,919	0.07%
2024/03/08	22	42.54	31	42.40	42.50	-9	19,835	-0.05%
2024/03/07	11	42.91	6	42.81	42.70	5	20,023	0.02%
2024/03/06	14	43.13	18.1	43.35	43.30	-4.1	20,391	-0.02%
2024/03/05	55	43.18	55	43.42	43.55	0	20,432	0.00%
2024/03/04	14	43.55	29.1	43.60	43.20	-15.1	20,436	-0.07%
2024/03/01	44	43.21	39	43.04	43.05	5	20,313	0.02%
2024/02/29	24.1	41.70	16	41.52	42.30	8	20,308	0.04%
2024/02/27	73.1	41.85	12.2	41.76	41.60	60.9	20,415	0.30%
2024/02/26	31.2	43.17	1.3	43.01	42.95	29.9	20,354	0.15%
2024/02/23	64.6	44.64	36	45.13	43.60	28.6	20,439	0.14%
2024/02/22	168.5	45.34	165	45.20	44.45	3.5	20,545	0.02%	大買/大賣/
2024/02/21	4.1	44.10	8.2	44.11	43.75	-4.1	20,177	-0.02%
2024/02/20	9.1	43.83	14	44.05	43.75	-4.9	20,306	-0.02%
2024/02/19	54.1	44.48	9.1	44.80	44.15	45	20,252	0.22%
2024/02/16	39.2	45.54	19.2	45.65	45.60	20	20,286	0.10%
2024/02/15	78	44.36	84.6	45.23	45.10	-6.6	20,101	-0.03%
2024/02/05	6.1	44.85	22.8	45.10	44.80	-16.6	19,880	-0.08%
2024/02/02	13.1	45.16	36.3	45.11	45.10	-23.2	19,884	-0.12%
2024/02/01	6	44.66	25	44.63	44.65	-19	19,825	-0.10%
2024/01/31	15.3	45.25	17	45.43	45.00	-1.7	19,888	-0.01%
2024/01/30	17.2	45.87	41.2	46.00	46.40	-23.9	19,712	-0.12%
2024/01/29	4.1	44.97	6	45.16	45.30	-1.9	19,491	-0.01%
2024/01/26	30.1	44.53	0.1	44.45	44.50	29.9	19,452	0.15%
2024/01/25	18.2	45.61	45.3	46.07	45.40	-27.2	19,385	-0.14%
2024/01/24	19	46.54	161.1	46.75	46.10	-142.1	19,145	-0.74%	大賣/鉅額交易
2024/01/23	142.1	46.28	175.2	46.20	46.40	-33.1	18,790	-0.18%	大買/大賣/
2024/01/22	309.7	46.50	113.1	46.71	46.40	196.6	18,283	1.08%	大買/大賣/鉅額交易
2024/01/19	41.5	44.56	46	44.49	44.85	-4.5	17,193	-0.03%
2024/01/18	18.1	43.57	29.7	43.30	43.35	-11.6	16,714	-0.07%
2024/01/17	1	43.20	12.2	43.84	43.25	-11.2	16,663	-0.07%
2024/01/16	13	43.33	39.5	43.98	43.60	-26.5	16,614	-0.16%
2024/01/15	39	44.07	8	43.96	43.95	31	16,467	0.19%
2024/01/12	23.2	43.95	51.8	43.74	43.55	-28.6	16,410	-0.17%
2024/01/11	19	44.01	64	44.08	44.55	-45	16,224	-0.28%
2024/01/10	72.1	43.16	61.1	43.39	43.65	11	15,998	0.07%
2024/01/09	1.1	42.15	8	42.22	41.95	-6.9	15,344	-0.04%
2024/01/08	2	42.35	22.1	42.28	42.15	-20.1	15,597	-0.13%
2024/01/05	5	42.04	17	42.24	42.25	-12	16,105	-0.07%
2024/01/04	20	42.44	37.1	42.35	42.10	-17.1	16,376	-0.10%
2024/01/03	31.6	43.25	19.3	43.07	43.30	12.2	16,329	0.07%
2024/01/02	31	43.63	100.1	43.22	43.20	-69.1	16,273	-0.42%
2023/12/29	77.1	44.94	175	44.87	44.55	-97.9	15,997	-0.61%	大賣/
2023/12/28	215.1	44.87	203.1	44.77	45.00	11.9	15,338	0.08%	大買/大賣/
2023/12/27	6.9	42.39	24.2	42.33	42.55	-17.3	13,513	-0.13%
2023/12/26	22.1	41.96	12.5	41.77	42.10	9.6	13,726	0.07%
2023/12/25	38	41.96	15	42.23	41.55	23	13,929	0.17%
2023/12/22	44.4	41.71	15	41.60	41.60	29.4	13,969	0.21%
2023/12/21	22	41.42	34	41.34	41.50	-12	14,021	-0.09%
2023/12/20	34	41.44	99.1	41.51	41.65	-65.1	14,239	-0.46%
2023/12/19	31.1	39.55	7	39.65	39.50	24.1	14,259	0.17%
2023/12/18	8	39.96	16.1	40.44	40.30	-8.1	14,458	-0.06%
2023/12/15	16.1	40.42	7	40.29	40.25	9	15,181	0.06%
2023/12/14	144	41.10	70	40.89	40.70	74	15,435	0.48%	大買/
2023/12/13	138.6	41.85	198	41.62	41.20	-59.4	15,245	-0.39%	大買/大賣/
2023/12/12	20.1	41.08	86.5	40.93	40.90	-66.4	14,422	-0.46%
2023/12/11	22	41.21	37	41.37	41.15	-15	14,501	-0.10%
2023/12/08	31	41.32	31	41.20	40.95	0	14,553	0.00%
2023/12/07	19.3	41.37	11	41.59	41.15	8.3	14,461	0.06%
2023/12/06	10	41.27	39	41.19	41.15	-29	14,542	-0.20%
2023/12/05	10	40.85	13	40.97	40.75	-3	14,492	-0.02%
2023/12/04	44.5	41.38	173.1	41.45	41.25	-128.6	14,429	-0.89%	大賣/鉅額交易
2023/12/01	105.1	41.31	51.1	41.37	41.40	54	14,215	0.38%	大買/
2023/11/30	7	40.18	7	40.04	40.20	0	13,802	0.00%
2023/11/29	6	39.56	2	39.85	39.85	4	13,797	0.03%
2023/11/28	2.1	38.51	6	39.01	39.30	-3.9	13,956	-0.03%
2023/11/27	23	38.69	1	39.35	38.25	22	14,123	0.16%
2023/11/24	33	40.05	18	39.83	39.75	15	14,088	0.11%
2023/11/23	86	40.87	10	41.51	40.90	76	14,040	0.54%
2023/11/22	181	41.04	125.4	40.87	40.75	55.6	14,038	0.40%	大買/大賣/
2023/11/21	11	41.93	74.4	42.09	42.20	-63.4	14,068	-0.45%
2023/11/20	14.6	41.04	48.2	40.98	41.20	-33.6	14,328	-0.23%
2023/11/17	50	40.43	22.1	40.36	40.90	27.9	14,375	0.19%
2023/11/16	4	38.88	8	39.19	39.30	-4	14,457	-0.03%
2023/11/15	14.6	39.18	8	39.42	38.70	6.6	14,825	0.04%
2023/11/14	6.1	39.97	16	39.93	39.85	-9.9	16,064	-0.06%
2023/11/13	2.3	39.48	3.1	39.71	39.70	-0.8	16,441	0.00%
2023/11/10	0	0.00	41.3	39.24	39.50	-41.3	16,710	-0.25%
2023/11/09	29	38.86	70	38.97	38.85	-41	16,978	-0.24%
2023/11/08	18.3	39.77	61.3	39.55	39.10	-43	17,277	-0.25%
2023/11/07	1	38.79	1.1	38.61	38.80	-0.1	17,499	0.00%
2023/11/06	5.2	38.55	7	38.70	38.70	-1.8	18,229	-0.01%
2023/11/03	0	38.35	2.3	38.12	38.10	-2.3	18,679	-0.01%
2023/11/02	10.1	37.65	16.1	38.12	37.90	-5.9	19,410	-0.03%
2023/11/01	1	36.90	9	37.08	36.90	-8	20,759	-0.04%
2023/10/31	13.1	37.04	16	36.91	36.75	-2.9	21,299	-0.01%
2023/10/30	16.3	38.11	7	38.39	37.90	9.3	21,465	0.04%
2023/10/27	26	38.38	23	38.60	38.15	3	21,611	0.01%
2023/10/26	7	38.30	10	38.48	38.20	-3	21,951	-0.01%
2023/10/25	12.1	39.13	11	39.14	39.00	1.1	22,087	0.00%
2023/10/24	7	38.94	8	38.76	39.00	-1	22,137	0.00%
2023/10/23	2	38.23	3	38.33	38.30	-1	22,215	0.00%
2023/10/20	9.1	37.67	6	37.77	37.95	3.1	22,467	0.01%
2023/10/19	4.1	37.36	15	37.62	38.00	-11	22,749	-0.05%
2023/10/18	18.3	38.13	11	38.02	37.50	7.3	23,174	0.03%
2023/10/17	22.1	39.87	13	39.42	39.35	9.1	23,530	0.04%
2023/10/16	52.2	40.33	12	40.22	39.80	40.2	26,345	0.15%
2023/10/13	185	42.02	52.6	42.01	42.00	132.4	30,275	0.44%	大買/鉅額交易
2023/10/12	10.9	40.78	53	40.95	41.85	-42.1	30,070	-0.14%
2023/10/11	44	39.82	37	40.86	39.65	7	30,478	0.02%
2023/10/06	10	41.70	57	41.63	41.50	-47	30,983	-0.15%
2023/10/05	13	41.65	7	41.64	41.65	6	32,976	0.02%
2023/10/04	53.1	41.13	29	40.90	41.20	24.1	33,163	0.07%
2023/10/03	18.1	41.65	50	41.46	41.45	-31.9	33,217	-0.10%
2023/10/02	43.1	42.60	61	42.52	42.50	-17.9	33,214	-0.05%
2023/09/28	124.1	41.17	35	41.17	40.75	89.1	33,075	0.27%	大買/
2023/09/27	55.2	40.54	14	40.62	40.80	41.2	33,344	0.12%
2023/09/26	16.1	40.42	20	40.41	40.10	-3.9	34,282	-0.01%
2023/09/25	92	40.46	45	40.35	40.10	47	34,571	0.14%
2023/09/22	75.2	39.60	49	40.08	40.80	26.2	34,366	0.08%
2023/09/21	29	38.78	19	38.84	39.25	10	34,107	0.03%
2023/09/20	41	40.27	147	39.84	39.50	-106	34,089	-0.31%	大賣/鉅額交易
2023/09/19	17	38.82	47	39.03	38.45	-30	33,817	-0.09%
2023/09/18	64	37.96	0.2	38.20	37.80	63.8	34,400	0.19%
2023/09/15	6.1	38.75	3	38.77	38.70	3.1	34,706	0.01%
2023/09/14	52	38.82	5	38.94	38.70	47	34,870	0.13%
2023/09/13	22	38.51	10	38.38	38.55	12	35,439	0.03%
2023/09/12	3	38.48	53	38.48	38.45	-50	37,017	-0.14%
2023/09/11	170	38.69	216.2	38.26	38.20	-46.2	38,498	-0.12%	大買/大賣/
2023/09/08	92	39.12	94.2	39.40	39.25	-2.2	38,420	-0.01%
2023/09/07	68	39.79	62	39.67	39.65	6	38,624	0.02%
2023/09/06	61.1	40.31	75.7	40.21	40.15	-14.6	38,619	-0.04%
2023/09/05	12	39.74	16	40.07	40.35	-4	38,718	-0.01%
2023/09/04	34.1	39.59	48.2	39.81	39.90	-14.1	38,830	-0.04%
2023/09/01	131	40.15	44	40.06	39.75	87	38,850	0.22%	大買/
2023/08/31	69.1	40.27	69.2	40.53	40.55	-0.1	38,766	0.00%
2023/08/30	114.1	41.56	138	41.17	40.95	-23.9	38,883	-0.06%	大買/大賣/
2023/08/29	55.5	41.48	103	41.25	41.20	-47.5	39,373	-0.12%	大賣/
2023/08/28	78	41.26	46.2	41.37	41.35	31.9	40,556	0.08%
2023/08/25	39.2	42.05	65	42.04	41.70	-25.8	40,916	-0.06%
2023/08/24	226.2	44.25	253.1	43.75	43.30	-26.9	40,875	-0.07%	大買/大賣/
2023/08/23	94.1	43.47	85.1	43.77	44.00	9	40,874	0.02%
2023/08/22	103	43.78	87	43.36	43.20	16	40,647	0.04%	大買/
2023/08/21	95.1	43.86	84	43.41	43.30	11.1	40,346	0.03%
2023/08/18	259.7	45.29	264.5	45.42	44.05	-4.8	39,988	-0.01%	大買/大賣/
2023/08/17	99.6	42.73	140.2	42.94	43.10	-40.6	38,655	-0.10%	大賣/
2023/08/16	134	42.66	62.1	42.93	43.00	72	38,358	0.19%	大買/
2023/08/15	42	43.93	60.1	44.19	43.35	-18.1	38,455	-0.05%
2023/08/14	27.2	42.75	45.1	42.77	42.80	-17.9	38,131	-0.05%
2023/08/11	45.1	43.13	52.1	43.57	42.85	-7	37,795	-0.02%
2023/08/10	68.7	42.66	59.1	42.49	42.30	9.6	37,397	0.03%
2023/08/09	78.1	45.38	60	45.64	45.00	18.1	36,606	0.05%
2023/08/08	116.1	47.39	123.1	47.35	46.35	-7.1	36,084	-0.02%	大買/大賣/
2023/08/07	121.6	47.84	131.6	46.85	48.45	-10	35,289	-0.03%	大買/大賣/
2023/08/04	118.2	45.76	34.4	45.34	45.15	83.7	33,829	0.25%	大買/
2023/08/02	19.5	45.17	8.5	44.83	44.95	11	33,238	0.03%
2023/08/01	11	47.77	29.3	47.87	48.60	-18.3	32,945	-0.06%
2023/07/31	28.2	48.81	143.5	48.32	47.05	-115.3	32,749	-0.35%	大賣/鉅額交易
2023/07/28	33.3	47.14	124.5	47.01	49.50	-91.2	32,343	-0.28%	大賣/
2023/07/27	14.3	47.20	102	47.14	46.80	-87.7	32,140	-0.27%	大賣/
2023/07/26	34.1	48.28	113.5	47.78	47.10	-79.4	31,987	-0.25%	大賣/
2023/07/25	53.3	48.82	135.9	48.78	48.30	-82.6	31,791	-0.26%	大賣/
2023/07/24	40.3	49.63	59.5	50.08	49.90	-19.2	31,491	-0.06%
2023/07/21	51.4	47.62	63.4	47.05	49.30	-12	31,107	-0.04%
2023/07/20	58	47.61	80.5	47.49	46.80	-22.5	30,607	-0.07%
2023/07/19	846	52.07	909.8	51.69	51.10	-63.8	29,960	-0.21%	大買/大賣/
2023/07/18	519.6	53.17	461	54.55	50.40	58.6	27,034	0.22%	大買/大賣/
2023/07/17	98	52.20	28.6	52.20	52.20	69.4	22,706	0.31%
2023/07/14	56	47.15	118.1	47.24	47.50	-62.1	22,355	-0.28%	大賣/
2023/07/13	96	42.78	184.5	42.89	43.20	-88.5	21,592	-0.41%	大賣/
2023/07/12	208.1	38.57	198.2	38.65	39.30	9.9	20,937	0.05%	大買/大賣/
2023/07/11	31.1	35.67	50	35.84	35.75	-18.9	18,866	-0.10%
2023/07/10	26.1	35.05	12	35.06	34.90	14.1	18,579	0.08%
2023/07/07	15	35.43	30	35.52	35.35	-15	18,406	-0.08%
2023/07/06	26.1	36.09	9	35.82	35.55	17.1	18,239	0.09%
2023/07/05	67	36.56	565	36.53	36.15	-498	17,878	-2.79%	大賣/鉅額交易
2023/07/04	883.3	37.54	148.2	37.80	37.70	735.2	17,291	4.25%	大買/大賣/鉅額交易
2023/07/03	66	35.96	671.2	35.93	35.95	-605.1	16,168	-3.74%	大賣/鉅額交易
2023/06/30	72.1	34.59	248	34.90	34.95	-175.9	15,723	-1.12%	大賣/鉅額交易
2023/06/29	32.1	34.83	42	34.85	34.70	-9.9	15,578	-0.06%
2023/06/28	33	35.43	30	35.45	34.70	3	15,444	0.02%
2023/06/27	43	35.74	471.1	35.69	35.35	-428.1	15,208	-2.81%	大賣/鉅額交易
2023/06/26	108	36.40	937	36.28	36.85	-829	14,732	-5.63%	大買/大賣/鉅額交易
2023/06/21	60.2	35.21	53.1	35.44	35.15	7.1	13,755	0.05%
2023/06/20	18.2	34.74	12.1	34.89	34.50	6.1	13,358	0.05%
2023/06/19	739	35.21	35	35.30	35.40	704	13,068	5.39%	大買/鉅額交易
2023/06/16	974	37.02	392.2	37.04	36.45	581.8	12,329	4.72%	大買/大賣/鉅額交易
2023/06/15	1,465.4	35.35	188.6	35.38	36.15	1,276.7	10,611	12.03%	大買/大賣/鉅額交易
2023/06/14	10	32.91	17	32.91	32.90	-7	9,027	-0.08%
2023/06/13	19	32.96	17.3	32.89	32.85	1.7	8,882	0.02%
2023/06/12	4	31.84	17	31.88	32.10	-13	8,565	-0.15%
2023/06/09	9	32.44	13.1	32.48	32.40	-4.1	8,506	-0.05%
2023/06/08	5	31.87	5	31.83	31.55	0	8,322	0.00%
2023/06/07	4.2	32.34	21	32.42	32.40	-16.8	8,188	-0.20%
2023/06/06	21	32.03	23.1	31.89	31.95	-2.1	8,098	-0.03%
2023/06/05	28	33.10	32	33.37	32.65	-4	7,965	-0.05%
2023/06/02	39	33.18	74	33.35	32.90	-35	7,652	-0.46%
2023/06/01	171	33.22	156.2	33.27	33.40	14.8	7,043	0.21%	大買/大賣/
2023/05/31	402	31.67	405.2	31.82	31.95	-3.2	5,728	-0.06%	大買/大賣/
2023/05/30	157	30.85	120	30.95	31.00	37	5,203	0.71%	大買/大賣/
2023/05/29	115	31.46	105.1	31.33	31.40	9.9	5,067	0.20%	大買/大賣/
2023/05/26	9.1	29.66	8	29.46	29.25	1.1	4,433	0.02%
2023/05/25	4	29.58	14	29.49	29.50	-10	4,387	-0.23%
2023/05/24	6	29.26	2.4	29.38	29.20	3.6	4,322	0.08%
2023/05/23	35	29.60	13	29.65	29.25	22	4,223	0.52%
2023/05/22	45	30.35	17	30.34	30.15	28	4,015	0.70%
2023/05/19	30	29.95	52.4	29.66	30.20	-22.4	3,821	-0.59%
2023/05/18	5	28.60	5	28.57	28.40	0	3,282	0.00%
2023/05/16	0	0.00	1	28.25	28.25	-1	3,208	-0.03%
2023/05/12	1	27.75	0	0.00	27.85	1	3,217	0.03%
2023/05/11	1	27.90	1	27.85	27.85	0	3,316	0.00%
2023/05/10	0	27.85	0	0.00	28.15	0	3,350	0.00%
2023/05/09	1	28.00	0	0.00	27.95	1	3,426	0.03%
2023/05/08	1	28.10	3	28.10	28.10	-2	3,450	-0.06%
2023/05/05	1	28.25	3	28.25	28.15	-2	3,512	-0.06%
2023/05/04	1	28.35	0	0.00	28.35	1	3,526	0.03%
2023/05/03	0	0.00	5	28.33	28.35	-5	3,541	-0.14%
2023/04/28	2	28.35	0	28.35	28.40	2	3,608	0.06%
2023/04/27	1	28.20	2	28.20	28.30	-1	3,589	-0.03%
2023/04/26	0	0.00	4	28.00	28.10	-4	3,537	-0.11%
2023/04/25	2	28.13	0	0.00	28.10	2	3,503	0.06%
2023/04/24	0	0.00	10	28.20	28.30	-10	3,441	-0.29%
2023/04/21	2	27.73	10	27.87	27.75	-8	3,391	-0.24%
2023/04/20	2	27.95	0	0.00	27.85	2	3,378	0.06%
2023/04/19	3	28.10	0	0.00	27.95	3	3,349	0.09%
2023/04/18	11	28.28	0	0.00	28.25	11	3,297	0.33%
2023/04/17	8	28.61	6	28.57	28.60	2	3,244	0.06%
2023/04/14	3	28.03	4	28.06	28.10	-1	3,103	-0.03%
2023/04/13	1	27.80	2	27.65	27.80	-1	3,054	-0.03%
2023/04/12	7	27.74	0.1	27.85	27.75	6.9	3,082	0.22%
2023/04/11	6	27.92	0.1	27.95	27.90	5.9	3,085	0.19%
2023/04/10	0	0.00	0.7	27.56	27.40	-0.7	3,027	-0.02%
2023/04/07	3	27.33	0.1	27.45	27.40	2.9	3,009	0.10%
2023/04/06	3	27.28	23.4	27.23	27.30	-20.4	2,993	-0.68%
2023/03/31	3.4	27.33	0	0.00	27.30	3.4	2,977	0.11%
2023/03/30	5	27.34	0	0.00	27.35	5	2,995	0.17%
2023/03/29	4	27.44	0	27.60	27.45	4	2,977	0.13%
2023/03/28	4	28.59	0	0.00	28.50	4	3,005	0.13%
2023/03/27	6	28.70	4	28.66	28.65	2	3,055	0.07%
2023/03/24	0	28.85	2	28.70	28.70	-2	3,060	-0.07%
2023/03/23	2	28.58	2	28.60	28.60	0	3,023	0.00%
2023/03/22	1	28.65	6	28.78	28.80	-5	3,014	-0.17%
2023/03/21	0	0.00	1.6	28.50	28.55	-1.6	2,995	-0.05%
2023/03/20	1	28.35	2	28.35	28.35	-1	2,979	-0.03%
2023/03/16	3	27.85	11	27.90	27.90	-8	2,933	-0.27%
2023/03/15	2	28.23	1	28.40	28.20	1	2,914	0.03%
2023/03/14	2	28.20	3	28.28	28.25	-1	2,932	-0.03%
2023/03/13	2.2	28.36	0	0.00	28.50	2.2	2,929	0.08%
2023/03/10	6.5	28.73	0.3	28.75	28.65	6.2	2,899	0.21%
2023/03/09	2.3	29.03	6	29.05	29.05	-3.7	2,864	-0.13%
2023/03/08	7.1	29.19	9	29.15	29.15	-1.9	2,812	-0.07%
2023/03/07	4	29.25	13	29.32	29.35	-9	2,771	-0.32%
2023/03/06	1	29.30	0.2	29.40	29.35	0.8	2,738	0.03%
2023/03/03	1	29.50	0.5	29.50	29.35	0.5	2,700	0.02%
2023/03/02	6.3	29.24	5.5	29.39	29.45	0.8	2,659	0.03%
2023/03/01	16.7	29.66	31	29.61	29.50	-14.3	2,598	-0.55%
2023/02/24	20	31.58	3.6	31.58	31.60	16.4	2,429	0.68%
2023/02/23	1	31.15	7	31.23	31.20	-6	2,369	-0.25%
2023/02/22	0	30.85	0	0.00	31.00	0	2,369	0.00%
2023/02/21	2	31.02	0	0.00	31.10	2	2,378	0.08%
2023/02/20	0	0.00	15	30.95	30.95	-15	2,453	-0.61%
2023/02/16	0	0.00	119	30.88	30.90	-119	2,530	-4.70%	大賣/鉅額交易
2023/02/15	0	30.90	0	30.90	30.75	0	2,600	0.00%
2023/02/14	0	0.00	2	31.03	31.05	-2	2,588	-0.08%
2023/02/13	0	30.70	1.9	30.67	30.70	-1.9	2,686	-0.07%
2023/02/09	21.1	31.17	2	30.95	30.90	19.1	2,666	0.72%
2023/02/08	10	31.80	1	31.95	31.85	9	2,565	0.35%
2023/02/07	0	0.00	2.4	31.85	31.85	-2.4	2,512	-0.10%
2023/02/03	0	31.25	1	31.25	31.40	-1	2,400	-0.04%
2023/02/02	0	30.75	4	30.81	30.85	-4	2,337	-0.17%
2023/02/01	1	30.75	0	0.00	30.75	1	2,309	0.04%
2023/01/31	1	30.80	7	30.39	30.80	-6	2,285	-0.26%
2023/01/17	0	0.00	2	29.95	30.00	-2	2,197	-0.09%
2023/01/16	0	0.00	2	29.95	29.90	-2	2,190	-0.09%
2023/01/12	0	0.00	1	30.15	30.15	-1	2,169	-0.05%
2023/01/11	5	30.20	1	30.15	30.10	4	2,177	0.18%
2023/01/10	4	30.13	4	30.23	30.10	0	2,167	0.00%
2023/01/09	1	29.65	2	29.70	29.75	-1	2,122	-0.05%
2023/01/06	1	29.50	0	0.00	29.50	1	2,120	0.05%
2023/01/05	1	29.55	5.8	29.54	29.50	-4.8	2,135	-0.22%
2023/01/04	0	0.00	9	29.50	29.50	-9	2,134	-0.42%
2023/01/03	9	29.60	5	29.59	29.60	4	2,154	0.19%
2022/12/30	2	29.95	11	29.87	29.50	-9	2,154	-0.42%
2022/12/29	329.5	29.68	5	29.46	29.70	324.5	2,083	15.58%	大買/鉅額交易
2022/12/28	1	29.45	6	29.24	29.15	-5	2,050	-0.24%
2022/12/27	0	0.00	1	29.60	29.60	-1	2,047	-0.05%
2022/12/23	1	29.50	0	0.00	29.70	1	2,062	0.05%
2022/12/22	2	29.90	1	29.80	29.75	1	2,115	0.05%
2022/12/21	2	29.87	0.2	29.90	29.75	1.8	2,089	0.09%
2022/12/20	100.9	29.96	40	30.13	29.60	60.9	2,060	2.95%
2022/12/19	0	0.00	9.1	29.87	29.75	-9.1	2,012	-0.45%
2022/12/16	30	29.67	58	29.38	29.40	-28	1,889	-1.48%
2022/12/14	29	29.79	0	0.00	29.75	29	1,853	1.56%
2022/12/12	2	29.15	0	0.00	29.45	2	1,810	0.11%
2022/12/09	25	29.33	28.3	29.21	29.30	-3.3	1,822	-0.18%
2022/12/08	2	29.03	0	0.00	29.20	2	1,818	0.11%
2022/12/07	10	29.36	18	28.98	29.00	-8	1,826	-0.44%
2022/12/06	1	29.20	0	0.00	29.20	1	1,803	0.06%
2022/12/05	1	29.80	0	0.00	29.70	1	1,764	0.06%
2022/12/02	0	0.00	2	29.95	29.95	-2	1,791	-0.11%
2022/12/01	10	30.00	11.2	29.91	29.95	-1.2	1,794	-0.07%
2022/11/30	0	0.00	3.1	29.70	29.75	-3.1	1,770	-0.18%
2022/11/29	8	29.49	0	0.00	29.60	8	1,748	0.46%
2022/11/28	8	29.40	9	29.38	29.50	-1	1,737	-0.06%
2022/11/25	0	0.00	2	29.38	29.30	-2	1,734	-0.12%
2022/11/24	0	0.00	13	29.34	29.30	-13	1,718	-0.76%
2022/11/23	1	29.30	0.1	29.25	29.25	0.9	1,714	0.05%
2022/11/22	1	29.15	0	0.00	29.20	1	1,725	0.06%
2022/11/21	1	29.00	0	0.00	29.05	1	1,716	0.06%
2022/11/18	2	29.13	2	29.20	28.95	0	1,727	0.00%
2022/11/17	0	0.00	5	29.22	29.20	-5	1,703	-0.29%
2022/11/16	4	29.33	4	29.11	29.15	0	1,685	0.00%
2022/11/15	0	0.00	2	28.95	28.85	-2	1,608	-0.12%
2022/11/14	0	0.00	1	28.90	28.85	-1	1,586	-0.06%
2022/11/11	2	28.55	1	28.80	28.60	1	1,541	0.06%
2022/11/10	21	28.20	1	28.25	28.30	20	1,488	1.35%
2022/11/09	2.1	28.52	14	28.54	28.30	-12	1,472	-0.81%
2022/11/08	0	0.00	2	27.85	27.85	-2	1,396	-0.14%
2022/11/04	0	0.00	1	27.50	27.60	-1	1,456	-0.07%
2022/11/03	0	0.00	4	27.30	27.30	-4	1,483	-0.27%
2022/11/02	0	0.00	2	27.45	27.35	-2	1,595	-0.13%
2022/10/31	0	0.00	1	27.00	27.10	-1	1,664	-0.06%
2022/10/28	2	26.80	4	26.70	26.70	-2	1,671	-0.12%
2022/10/19	0	0.00	1	27.00	26.75	-1	1,702	-0.06%
2022/10/17	3	26.25	0	0.00	26.40	3	1,723	0.17%
2022/10/14	7	26.45	1	26.70	26.55	6	1,765	0.34%
2022/10/13	2	26.28	7	26.40	26.25	-5	1,785	-0.28%
2022/10/12	0	0.00	2	26.70	26.75	-2	1,781	-0.11%
2022/10/11	2	26.80	0	0.00	26.70	2	1,805	0.11%
2022/10/05	0	0.00	10	27.50	27.40	-10	1,816	-0.55%
2022/10/03	0	0.00	2	26.80	26.90	-2	1,833	-0.11%
2022/09/30	0	0.00	1	26.95	27.00	-1	1,852	-0.05%
2022/09/29	567.8	27.38	15	27.22	27.15	552.8	1,855	29.79%	大買/鉅額交易
2022/09/28	5.1	26.12	0	0.00	26.15	5.1	1,804	0.28%
2022/09/27	10.1	26.43	0	0.00	26.60	10.1	1,797	0.56%
2022/09/26	19	26.64	3	26.87	26.50	16	1,808	0.88%
2022/09/22	0	27.40	0	0.00	27.50	0	1,830	0.00%
2022/09/16	1	27.90	0	0.00	27.70	1	1,895	0.05%
2022/09/15	0	0.00	2	28.10	28.00	-2	1,923	-0.10%
2022/09/13	0	0.00	1	28.25	28.25	-1	2,143	-0.05%
2022/09/08	1.1	28.25	8	27.92	28.10	-6.9	2,205	-0.31%
2022/09/07	1	27.05	7	27.21	27.10	-6	2,160	-0.28%
2022/09/06	1.1	27.46	0	0.00	27.35	1.1	2,158	0.05%
2022/09/05	0.1	27.75	0	0.00	27.75	0.1	2,153	0.00%
2022/08/31	0	0.00	2	28.15	28.10	-2	2,155	-0.09%
2022/08/29	1	27.90	1	28.05	27.90	0	2,146	0.00%
2022/08/26	0	0.00	5	28.45	28.40	-5	2,127	-0.24%
2022/08/25	4	28.35	2	28.55	28.35	2	2,123	0.09%
2022/08/23	0	0.00	6	28.52	28.50	-6	2,137	-0.28%
2022/08/19	0	0.00	10	28.90	28.90	-10	2,143	-0.47%
2022/08/18	4	28.60	5	28.45	28.70	-1	2,138	-0.05%
2022/08/17	4	28.58	0	0.00	28.55	4	2,138	0.19%
2022/08/15	5	28.69	2	28.65	28.85	3	2,152	0.14%
2022/08/12	3	28.97	12	28.99	28.90	-9	2,128	-0.42%
2022/08/11	0	0.00	2	29.05	29.10	-2	2,104	-0.10%
2022/08/10	8	29.26	9	29.36	29.10	-1	2,090	-0.05%
2022/08/09	15	29.02	9	29.14	29.45	6	2,078	0.29%
2022/08/08	0	0.00	8	28.47	28.70	-8	2,003	-0.40%
2022/08/05	1	28.35	6	28.30	28.30	-5	1,993	-0.25%
2022/08/04	2.1	27.65	0	0.00	28.00	2.1	2,026	0.10%
2022/08/03	1	27.70	0	0.00	27.85	1	2,072	0.05%
2022/08/02	1	27.85	2	28.00	27.95	-1	2,110	-0.05%
2022/07/29	2	28.08	0	0.00	28.15	2	2,158	0.09%
2022/07/28	1.1	28.10	6	28.08	28.10	-4.9	2,189	-0.22%
2022/07/27	6	28.05	0	0.00	28.05	6	2,203	0.27%
2022/07/26	1	27.95	0	0.00	28.00	1	2,215	0.05%
2022/07/25	4	28.05	2	28.10	28.05	2	2,244	0.09%
2022/07/22	4	28.33	4	28.15	28.20	0	2,242	0.00%
2022/07/21	5	27.86	5	27.74	28.05	0	2,251	0.00%
2022/07/20	0	0.00	1	27.45	27.20	-1	2,235	-0.04%
2022/07/18	1	26.90	1	27.00	27.05	0	2,256	0.00%
2022/07/15	0	0.00	1	26.85	27.00	-1	2,247	-0.04%
2022/07/12	1	26.55	0	0.00	26.45	1	2,285	0.04%
2022/07/08	1	27.50	0	0.00	27.40	1	2,300	0.04%
2022/07/06	0	0.00	1	26.85	26.75	-1	2,338	-0.04%
2022/07/04	55.9	26.77	0	0.00	26.75	55.9	2,417	2.31%
2022/07/01	0	0.00	0	27.20	26.80	0	2,488	0.00%
2022/06/30	6	27.58	4	27.35	27.45	2	2,556	0.08%
2022/06/29	1.1	28.01	0	0.00	28.10	1.1	2,619	0.04%
2022/06/28	80.4	28.59	0	0.00	28.35	80.4	2,820	2.85%
2022/06/27	0	0.00	4.2	28.68	28.80	-4.2	2,991	-0.14%
2022/06/24	3	28.60	3.2	28.36	28.45	-0.2	3,084	-0.01%
2022/06/23	0	0.00	1	28.40	28.20	-1	3,156	-0.03%
2022/06/22	17	28.64	11.3	28.55	28.35	5.7	3,196	0.18%
2022/06/21	31	28.66	14.1	28.65	28.70	16.9	3,201	0.53%
2022/06/17	0.8	27.75	1	27.65	27.90	-0.2	3,077	-0.01%
2022/06/16	1	28.15	0	0.00	27.65	1	3,073	0.03%
2022/06/14	0	27.85	0	0.00	27.90	0	3,145	0.00%
2022/06/13	0	0.00	5.3	27.81	27.90	-5.3	3,175	-0.17%
2022/06/10	0	0.00	1	28.20	28.20	-1	3,200	-0.03%
2022/06/08	0	0.00	1	28.10	28.10	-1	3,266	-0.03%
2022/06/07	0	0.00	3	28.10	28.00	-3	3,332	-0.09%
2022/06/06	2	27.83	0.1	28.10	27.85	1.9	3,402	0.06%
2022/06/02	4	28.00	0	0.00	28.00	4	3,636	0.11%
2022/06/01	1	28.10	4	28.20	28.15	-3	3,742	-0.08%
2022/05/31	2.3	27.94	0	0.00	28.00	2.3	3,798	0.06%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,867	-0.03%
2022/05/27	0	0.00	4	27.64	27.60	-4	3,954	-0.10%
2022/05/26	0.1	27.45	0	0.00	27.50	0.1	4,251	0.00%
2022/05/25	0	27.50	4	27.45	27.55	-4	4,316	-0.09%
2022/05/24	1	27.50	0	0.00	27.45	1	4,390	0.02%
2022/05/23	0	0.00	6	27.61	27.60	-6	4,443	-0.14%
2022/05/20	0	0.00	3	27.10	27.10	-3	4,512	-0.07%
2022/05/19	1	26.80	1	26.80	26.90	0	4,639	0.00%
2022/05/18	0	0.00	2	27.30	27.20	-2	4,660	-0.04%
2022/05/17	68	27.13	2	27.10	27.05	66	4,720	1.40%
2022/05/16	0	0.00	5	26.90	26.85	-5	4,764	-0.10%
2022/05/13	5	26.25	2.7	26.30	26.55	2.3	4,848	0.05%
2022/05/12	9.1	26.27	1	26.10	26.15	8.1	4,878	0.17%
2022/05/11	1.2	26.74	0	0.00	26.65	1.2	4,858	0.02%
2022/05/10	2.2	27.01	14	26.91	27.15	-11.9	4,843	-0.24%
2022/05/09	4	27.54	10	27.55	27.50	-6	4,832	-0.12%
2022/05/05	0	0.00	1	28.15	28.25	-1	4,840	-0.02%
2022/05/04	2	28.05	0	0.00	28.00	2	4,843	0.04%
2022/05/03	1	27.95	0	0.00	27.95	1	4,898	0.02%
2022/04/29	1.2	27.78	0	0.00	27.75	1.2	4,951	0.02%
2022/04/28	3	27.82	10	27.85	27.80	-7	4,978	-0.14%
2022/04/27	0.2	27.61	0	0.00	27.80	0.2	5,007	0.00%
2022/04/26	3	27.98	1	28.15	28.00	2	5,007	0.04%
2022/04/25	7	28.02	0	0.00	27.95	7	5,038	0.14%
2022/04/22	0	0.00	1	28.60	28.75	-1	5,051	-0.02%
2022/04/21	2	28.75	6	28.82	28.80	-4	5,150	-0.08%
2022/04/20	5	28.75	2	28.60	28.75	3	5,174	0.06%
2022/04/18	1.1	28.16	1.7	28.18	28.10	-0.6	5,247	-0.01%
2022/04/15	3	28.27	0	0.00	28.35	3	5,300	0.06%
2022/04/14	3	28.47	1	28.55	28.55	2	5,386	0.04%
2022/04/13	20	28.20	0	0.00	28.20	20	5,452	0.37%
2022/04/11	0.1	28.35	0	28.35	28.20	0.1	5,506	0.00%
2022/04/08	2.1	28.20	16	28.15	28.20	-13.9	5,630	-0.25%
2022/04/07	7	28.47	2	28.50	28.25	5	5,830	0.09%
2022/04/06	8.2	28.82	1	28.85	28.90	7.2	6,006	0.12%
2022/04/01	0	0.00	3	29.35	29.35	-3	6,019	-0.05%
2022/03/31	15.3	29.74	1	29.65	29.55	14.3	6,065	0.24%
2022/03/30	12	31.83	1	31.90	31.75	11	5,901	0.19%
2022/03/29	16	31.98	6	32.00	31.85	10	5,822	0.17%
2022/03/28	1	32.00	0	0.00	32.05	1	5,755	0.02%
2022/03/25	3	32.50	2	32.45	32.40	1	5,732	0.02%
2022/03/24	1	32.21	2	32.50	32.50	-1	5,822	-0.02%
2022/03/23	0	32.25	31	32.25	32.30	-31	6,297	-0.49%
2022/03/22	2	32.00	3.8	32.14	32.20	-1.8	6,533	-0.03%
2022/03/21	1	32.05	5	32.10	32.00	-4	6,617	-0.06%
2022/03/18	2	31.75	0	0.00	31.75	2	6,829	0.03%
2022/03/17	8	31.91	2	32.03	32.00	6	7,234	0.08%
2022/03/16	1	31.55	0	0.00	31.80	1	7,434	0.01%
2022/03/15	0	0.00	3	31.75	31.75	-3	7,477	-0.04%
2022/03/14	6	31.96	1	31.80	32.05	5	7,549	0.07%
2022/03/11	3	31.80	0	0.00	31.75	3	7,637	0.04%
2022/03/10	7	31.83	1	31.90	31.85	6	7,640	0.08%
2022/03/09	5	31.29	0	0.00	31.45	5	7,658	0.07%
2022/03/08	18.2	31.52	20	31.55	31.20	-1.9	7,690	-0.02%
2022/03/07	1.1	32.27	1	32.50	32.35	0.1	7,534	0.00%
2022/03/04	1	33.05	11	32.88	33.05	-10	7,568	-0.13%
2022/03/03	9.2	33.03	12	32.99	33.05	-2.9	7,699	-0.04%
2022/03/02	7	32.42	8	32.50	32.70	-1	7,913	-0.01%
2022/03/01	50	32.47	46	32.37	32.60	4	8,286	0.05%
2022/02/25	15	33.72	0	0.00	33.55	15	8,201	0.18%
2022/02/24	13.1	33.82	22	33.67	33.70	-9	8,397	-0.11%
2022/02/23	5	34.24	3.1	34.17	34.30	2	8,850	0.02%
2022/02/22	17	33.89	0	0.00	33.95	17	10,310	0.16%
2022/02/21	12	34.39	4	34.44	34.45	8	10,599	0.08%
2022/02/18	0	34.00	11	33.95	33.95	-11	11,073	-0.10%
2022/02/17	23.3	34.13	7	34.15	34.00	16.3	11,685	0.14%
2022/02/16	17	34.03	3	34.12	34.00	14	11,823	0.12%
2022/02/15	12	34.19	5.7	34.10	33.75	6.3	12,048	0.05%
2022/02/14	4	33.55	17	33.69	33.90	-13	11,967	-0.11%
2022/02/11	6	33.68	0	0.00	33.75	6	11,970	0.05%
2022/02/10	0	0.00	10	33.65	33.70	-10	11,976	-0.08%
2022/02/09	1	33.65	1.7	33.67	33.75	-0.7	11,960	-0.01%
2022/02/08	0	0.00	1	33.35	33.50	-1	11,952	-0.01%
2022/02/07	2	32.85	11.1	32.76	33.00	-9.1	11,982	-0.08%
2022/01/26	7	32.30	8	32.40	32.30	-1	12,069	-0.01%
2022/01/25	9.1	32.36	1	32.20	32.25	8.1	12,060	0.07%
2022/01/24	4.1	32.66	2	32.45	32.80	2.1	12,018	0.02%
2022/01/21	5.1	33.36	0	0.00	33.10	5.1	11,989	0.04%
2022/01/20	10	33.65	1	33.60	33.75	9	11,943	0.08%
2022/01/19	0.1	33.55	0	0.00	33.50	0.1	11,931	0.00%
2022/01/18	1	33.75	9	33.88	33.75	-8	11,920	-0.07%
2022/01/17	0	0.00	5	33.25	33.60	-5	11,862	-0.04%
2022/01/14	1.1	33.00	11	33.13	33.00	-10	11,802	-0.08%
2022/01/13	4	33.45	1	33.35	33.50	3	11,708	0.03%
2022/01/12	2	33.48	0	0.00	33.40	2	11,669	0.02%
2022/01/11	10	33.44	10	33.35	33.50	0	11,629	0.00%
2022/01/10	55	33.61	0	0.00	33.65	55	11,562	0.48%
2022/01/07	38	33.96	0	0.00	33.80	38	11,500	0.33%
2022/01/06	9	34.32	0	0.00	34.45	9	11,401	0.08%
2022/01/05	1	34.50	16	34.30	34.20	-15	11,325	-0.13%
2022/01/04	4	34.53	5	34.59	34.50	-1	11,295	-0.01%
2022/01/03	21	34.71	6	34.48	34.50	15	11,256	0.13%
2021/12/30	32	35.09	16	34.93	35.20	16	11,091	0.14%
2021/12/29	27	34.89	36	34.86	34.95	-9	10,858	-0.08%
2021/12/28	14	34.46	3.5	34.54	34.50	10.5	10,623	0.10%
2021/12/27	4	34.35	50	34.19	34.35	-46	10,562	-0.44%
2021/12/24	1	33.80	10.5	34.05	33.80	-9.5	10,479	-0.09%
2021/12/23	3.3	33.81	14	33.77	34.00	-10.7	10,452	-0.10%
2021/12/21	3.2	33.84	4.5	33.83	33.90	-1.3	10,374	-0.01%
2021/12/20	5	33.59	7	33.64	33.70	-2	10,357	-0.02%
2021/12/17	41	34.59	70	34.69	34.10	-29	10,305	-0.28%
2021/12/16	194	34.02	14.1	34.09	34.40	179.9	9,813	1.83%	大買/鉅額交易
2021/12/15	0	0.00	8	33.74	33.70	-8	9,596	-0.08%
2021/12/14	28	33.99	47.5	33.92	33.85	-19.5	9,587	-0.20%
2021/12/13	67.3	34.20	94.1	34.11	34.10	-26.8	9,414	-0.28%
2021/12/10	81	33.32	94.1	33.32	33.40	-13.1	9,008	-0.15%
2021/12/09	27	32.83	8	32.80	32.75	19	8,775	0.22%
2021/12/08	8	32.86	14	32.73	32.70	-6	8,721	-0.07%
2021/12/07	2	32.70	17	32.66	32.80	-15	8,643	-0.17%
2021/12/06	7	32.31	2	32.33	32.30	5	8,531	0.06%
2021/12/03	46	32.24	19	32.13	32.20	27	8,534	0.32%
2021/12/02	11.1	31.83	2	31.80	31.70	9.1	8,484	0.11%
2021/12/01	2	31.95	4	31.95	32.15	-2	8,477	-0.02%
2021/11/30	24	32.23	24	32.20	32.00	0	8,680	0.00%
2021/11/29	33	31.74	10	31.79	31.70	23	8,595	0.27%
2021/11/26	23.1	32.05	36	32.21	32.00	-12.9	8,421	-0.15%
2021/11/25	70	33.35	80	33.08	32.90	-10	8,127	-0.12%
2021/11/24	28	33.76	12	34.00	34.00	16	7,668	0.21%
2021/11/23	65	34.19	6.1	34.11	33.90	58.9	7,460	0.79%
2021/11/22	41	34.25	55.9	34.18	34.50	-14.9	7,209	-0.21%
2021/11/19	141.1	34.04	150.4	34.20	34.40	-9.3	6,688	-0.14%	大買/大賣/
2021/11/18	63	32.01	84.2	31.94	32.10	-21.2	5,175	-0.41%
2021/11/17	32.1	31.96	15.4	32.10	31.75	16.7	4,806	0.35%
2021/11/16	48	31.65	74.2	31.17	32.10	-26.2	4,217	-0.62%
2021/11/15	20	30.10	48	30.14	30.10	-28	3,605	-0.78%
2021/11/12	65	29.69	22	29.81	29.70	43	3,436	1.25%
2021/11/11	35	29.09	37	29.02	29.10	-2	3,242	-0.06%
2021/11/10	12	29.25	5	29.20	29.25	7	3,266	0.21%
2021/11/09	0	0.00	1	29.05	29.05	-1	3,292	-0.03%
2021/11/08	0	0.00	42	28.80	28.90	-42	3,265	-1.29%
2021/11/05	5	28.80	0	0.00	28.90	5	3,284	0.15%
2021/11/04	2.4	29.04	1	29.10	28.90	1.4	3,313	0.04%
2021/11/03	51	29.10	22	29.22	29.25	29	3,272	0.89%
2021/11/02	6	28.83	1	28.85	28.75	5	3,183	0.16%
2021/11/01	0	0.00	2	28.83	28.80	-2	3,173	-0.06%
2021/10/29	0	0.00	1	28.70	28.75	-1	3,165	-0.03%
2021/10/22	3	28.18	3	28.15	28.20	0	3,160	0.00%
2021/10/21	0.1	28.20	1	28.15	28.15	-0.9	3,267	-0.03%
2021/10/20	2	28.25	0	0.00	28.25	2	3,280	0.06%
2021/10/19	1	28.30	0.2	28.25	28.30	0.8	3,312	0.02%
2021/10/15	0	28.20	3	28.27	28.30	-3	3,442	-0.09%
2021/10/08	0	0.00	2	28.15	28.10	-2	3,877	-0.05%
2021/10/07	1	28.00	5	28.04	28.00	-4	4,040	-0.10%
2021/10/06	1.1	27.85	1	27.75	27.70	0.1	5,494	0.00%
2021/10/05	8	27.72	0	0.00	27.75	8	5,994	0.13%
2021/10/04	3.1	27.75	10	27.87	27.70	-7	5,984	-0.12%
2021/10/01	26.1	28.05	1	28.10	28.05	25.1	5,963	0.42%
2021/09/30	20	28.60	10	28.65	28.65	10	5,940	0.17%
2021/09/29	3	28.60	1	28.55	28.60	2	5,954	0.03%
2021/09/28	0	0.00	1	29.00	29.00	-1	5,947	-0.02%
2021/09/27	0	0.00	5.1	28.90	28.95	-5.1	5,926	-0.09%
2021/09/24	0	0.00	9	29.04	29.05	-9	5,964	-0.15%
2021/09/23	0	0.00	0.7	28.60	28.70	-0.7	5,876	-0.01%
2021/09/22	0	0.00	11	28.60	28.70	-11	5,856	-0.19%
2021/09/17	5	28.65	22	28.90	28.75	-17	5,835	-0.29%
2021/09/16	1	28.70	25	28.79	28.70	-24	5,753	-0.42%
2021/09/15	6	28.42	6	28.29	28.30	0	5,696	0.00%
2021/09/14	0	0.00	9	28.16	28.20	-9	5,662	-0.16%
2021/09/13	1	28.05	5	28.10	28.10	-4	5,666	-0.07%
2021/09/10	1	28.20	3	28.15	28.15	-2	5,659	-0.04%
2021/09/08	6	28.53	13	28.39	28.30	-7	5,646	-0.12%
2021/09/07	0	0.00	6	28.72	28.70	-6	5,619	-0.11%
2021/09/06	4	28.93	2	28.95	28.80	2	5,621	0.04%
2021/09/03	13	29.09	8.1	28.98	28.95	4.9	5,543	0.09%
2021/09/02	1	28.30	8	28.26	28.30	-7	5,309	-0.13%
2021/09/01	0.1	28.00	9	28.04	28.05	-8.9	5,276	-0.17%
2021/08/31	3	27.87	0	0.00	27.90	3	5,270	0.06%
2021/08/30	1	27.75	0	0.00	27.80	1	5,344	0.02%
2021/08/26	1	27.85	0	0.00	27.80	1	5,434	0.02%
2021/08/25	0	0.00	3	27.87	27.90	-3	5,458	-0.05%
2021/08/24	1.1	27.60	4	27.56	27.60	-3	5,518	-0.05%
2021/08/23	5	27.48	2	27.45	27.55	3	5,549	0.05%
2021/08/20	22.2	27.00	15	27.05	27.00	7.2	5,554	0.13%
2021/08/19	9	27.19	2	27.40	27.10	7	5,566	0.13%
2021/08/18	2	27.30	0	0.00	27.60	2	5,550	0.04%
2021/08/17	2.1	27.62	4	27.53	27.50	-1.9	5,566	-0.03%
2021/08/16	5	27.96	2	27.95	27.90	3	5,546	0.05%
2021/08/13	4	28.48	17	28.40	28.30	-13	5,520	-0.24%
2021/08/12	0.1	27.90	0	27.88	28.10	0.1	5,470	0.00%
2021/08/11	1	27.75	0	27.85	27.80	1	5,515	0.02%
2021/08/10	3.1	28.03	8	28.12	27.95	-5	5,556	-0.09%
2021/08/09	2	28.50	1	28.60	28.50	1	5,694	0.02%
2021/08/06	1	28.80	0	0.00	28.80	1	5,769	0.02%
2021/08/04	1	28.60	0	0.00	28.60	1	6,109	0.02%
2021/08/03	0	28.40	2	28.40	28.50	-2	6,232	-0.03%
2021/07/30	0	0.00	2	28.35	28.40	-2	6,310	-0.03%
2021/07/29	0	0.00	2	28.45	28.45	-2	6,372	-0.03%
2021/07/28	2	28.30	1	28.45	28.35	1	6,441	0.02%
2021/07/27	202	28.77	26	28.79	28.80	176	6,594	2.67%	大買/鉅額交易
2021/07/26	0	0.00	12	28.17	28.25	-12	6,646	-0.18%
2021/07/23	2	28.28	20	28.25	28.25	-18	7,059	-0.25%
2021/07/22	10.1	28.00	39	27.96	27.90	-28.9	7,312	-0.40%
2021/07/21	8.1	27.94	7	27.90	27.90	1.1	7,324	0.02%
2021/07/20	12.2	28.10	209	28.06	28.10	-196.9	7,314	-2.69%	大賣/鉅額交易
2021/07/19	13.1	28.47	13	28.48	28.45	0.1	7,288	0.00%
2021/07/16	41	29.10	24	29.10	29.10	17	7,285	0.23%
2021/07/15	1	29.30	78	29.46	29.50	-77	7,344	-1.05%
2021/07/14	8.1	29.36	17.6	29.27	29.25	-9.6	7,416	-0.13%
2021/07/13	209	30.97	392.5	30.94	29.55	-183.5	7,341	-2.50%	大買/大賣/鉅額交易
2021/07/12	517	30.04	226.6	30.30	30.45	290.4	5,937	4.89%	大買/大賣/鉅額交易
2021/07/09	2	28.08	0.9	28.15	28.15	1.1	5,467	0.02%
2021/07/08	3	28.05	11	28.10	28.05	-8	5,561	-0.14%
2021/07/07	0	0.00	184	27.95	27.95	-184	5,654	-3.25%	大賣/鉅額交易
2021/07/06	1	28.10	2.1	28.12	28.05	-1.1	5,724	-0.02%
2021/07/05	7	28.01	183	28.00	28.00	-176	5,777	-3.05%	大賣/鉅額交易
2021/07/02	5	28.02	0	0.00	27.90	5	5,812	0.09%
2021/07/01	10	28.02	23.3	28.04	28.00	-13.3	5,852	-0.23%
2021/06/30	0	0.00	32	27.52	27.60	-32	5,848	-0.55%
2021/06/29	0	0.00	0	27.60	27.55	0	5,913	0.00%
2021/06/28	0	0.00	20.5	27.75	27.70	-20.5	5,966	-0.34%
2021/06/25	2	27.80	0	0.00	27.75	2	6,021	0.03%
2021/06/24	10	27.75	1	27.80	27.80	9	6,065	0.15%
2021/06/23	1	27.80	1	27.75	27.80	0	6,143	0.00%
2021/06/18	1	28.00	0	0.00	28.00	1	6,456	0.02%
2021/06/17	11	27.71	4	27.78	27.90	7	6,533	0.11%
2021/06/16	0	0.00	2	27.70	27.75	-2	6,605	-0.03%
2021/06/15	0	0.00	10	27.90	27.90	-10	6,659	-0.15%
2021/06/11	11	27.50	0	0.00	27.50	11	6,697	0.16%
2021/06/10	2	27.48	0	0.00	27.55	2	6,765	0.03%
2021/06/09	2	27.70	9	27.71	27.70	-7	6,812	-0.10%
2021/06/08	5	28.00	0	0.00	27.90	5	6,922	0.07%
2021/06/07	6	27.69	302	28.02	28.00	-296	7,096	-4.17%	大賣/鉅額交易
2021/06/04	0	0.00	12	28.54	28.60	-12	7,217	-0.17%
2021/06/03	150	28.43	2	28.48	28.65	148	7,636	1.94%	大買/鉅額交易
2021/06/02	10	28.23	25	28.25	28.20	-15	7,630	-0.20%
2021/06/01	182	28.48	0	0.00	28.20	182	7,645	2.38%	大買/鉅額交易
2021/05/31	0	0.00	44	28.15	28.20	-44	7,625	-0.58%
2021/05/28	10	28.25	0	0.00	28.20	10	7,626	0.13%
2021/05/27	1	27.90	0	0.00	28.15	1	7,729	0.01%
2021/05/26	5	28.25	0	0.00	28.25	5	7,825	0.06%
2021/05/25	2	28.20	3	28.20	28.25	-1	7,869	-0.01%
2021/05/24	0	27.60	9	27.94	27.90	-9	7,959	-0.11%
2021/05/20	13	27.05	0	0.00	27.00	13	8,340	0.16%
2021/05/19	51	26.90	2	26.85	26.95	49	8,349	0.59%
2021/05/18	4	26.39	2	26.35	27.00	2	8,339	0.02%
2021/05/17	28	25.69	72	25.97	25.65	-44	8,341	-0.53%
2021/05/14	43	27.53	5	27.35	27.45	38	8,180	0.46%
2021/05/13	40	26.83	34	27.06	27.00	6	8,103	0.07%
2021/05/12	52.3	27.29	118	27.46	27.45	-65.7	7,988	-0.82%	大賣/
2021/05/11	77	28.88	41	28.80	28.60	36	7,759	0.46%
2021/05/10	18	29.04	5	29.19	29.00	13	7,676	0.17%
2021/05/07	25	29.09	2	29.20	29.30	23	7,685	0.30%
2021/05/06	7	28.79	10	29.00	28.90	-3	7,676	-0.04%
2021/05/05	4	29.00	412	28.91	28.80	-408	7,625	-5.35%	大賣/鉅額交易
2021/05/04	412.1	29.02	9.5	29.03	28.85	402.6	7,576	5.31%	大買/鉅額交易
2021/05/03	32	30.01	6.2	30.43	29.75	25.8	7,425	0.35%
2021/04/29	39.3	30.88	58	30.83	30.60	-18.7	7,303	-0.26%
2021/04/28	30.3	30.08	61	30.12	30.30	-30.7	6,924	-0.44%
2021/04/27	4	29.46	5	29.50	29.50	-1	6,734	-0.01%
2021/04/26	47	29.45	8	29.34	29.40	39	6,735	0.58%
2021/04/23	9	29.32	18	29.30	29.35	-9	6,707	-0.13%
2021/04/22	20	29.99	10.2	29.79	29.35	9.8	6,801	0.14%
2021/04/21	6.1	30.02	10.6	29.89	30.15	-4.6	6,734	-0.07%
2021/04/20	23.5	29.63	28.1	29.60	29.80	-4.6	6,621	-0.07%
2021/04/19	12	29.30	42.1	29.32	29.35	-30.1	6,537	-0.46%
2021/04/16	1	28.90	6	29.08	29.15	-5	6,590	-0.08%
2021/04/15	6.3	28.79	8	28.86	28.85	-1.7	6,609	-0.03%
2021/04/14	3	28.63	6.4	28.75	28.65	-3.4	6,617	-0.05%
2021/04/13	23	29.07	16.2	29.13	28.90	6.8	6,607	0.10%
2021/04/12	25	29.36	1	29.30	29.30	24	6,532	0.37%
2021/04/09	7	29.31	22	29.27	29.45	-15	6,479	-0.23%
2021/04/08	1	29.10	2	29.23	29.20	-1	6,460	-0.02%
2021/04/07	11	28.98	22	29.04	29.15	-11	6,483	-0.17%
2021/04/06	9	29.09	12.3	29.06	29.05	-3.3	6,496	-0.05%
2021/04/01	2	29.10	14	29.08	29.15	-12	6,453	-0.19%
2021/03/31	8	28.66	59.2	28.77	28.85	-51.2	6,398	-0.80%
2021/03/30	6.2	28.58	0	0.00	28.70	6.2	6,349	0.10%
2021/03/29	1	28.65	1	28.65	28.65	0	6,295	0.00%
2021/03/26	13.6	28.59	57	28.56	28.60	-43.4	6,283	-0.69%
2021/03/25	2.1	28.63	25	28.60	28.65	-22.9	6,276	-0.36%
2021/03/24	18	29.31	25.2	29.35	29.30	-7.2	6,234	-0.12%
2021/03/23	8	29.18	2	29.25	29.25	6	6,178	0.10%
2021/03/22	11.1	28.98	9.1	28.90	28.95	2	6,122	0.03%
2021/03/19	9	28.99	1	29.05	29.10	8	6,135	0.13%
2021/03/18	51	29.04	7.1	29.10	29.05	43.9	6,113	0.72%
2021/03/17	6.3	29.07	49	29.05	29.10	-42.7	6,181	-0.69%
2021/03/16	1	29.15	23.2	29.13	29.15	-22.2	6,395	-0.35%
2021/03/15	9.1	28.95	20.3	29.05	29.10	-11.1	6,548	-0.17%
2021/03/12	13.7	28.72	3	28.80	28.95	10.7	7,216	0.15%
2021/03/11	16	28.84	22.6	28.81	28.80	-6.6	7,457	-0.09%
2021/03/10	17	28.70	36.6	28.71	28.80	-19.6	7,347	-0.27%
2021/03/09	274	28.34	343.7	28.51	28.45	-69.7	7,224	-0.97%	大買/大賣/
2021/03/08	1	30.45	0	0.00	30.30	1	6,814	0.01%
2021/03/05	3	30.15	22	30.20	30.30	-19	6,822	-0.28%
2021/03/04	11	30.31	4	30.34	30.40	7	6,845	0.10%
2021/03/03	6	30.55	7	30.52	30.60	-1	6,834	-0.01%
2021/03/02	10	30.89	7	31.17	30.60	3	6,832	0.04%
2021/02/26	2	30.58	14	30.46	30.95	-12	6,770	-0.18%
2021/02/25	21	30.56	1	30.75	30.65	20	6,746	0.30%
2021/02/24	66.1	30.66	2	30.70	30.50	64.1	6,816	0.94%
2021/02/23	20.1	30.84	17	30.95	31.00	3.1	6,687	0.05%
2021/02/22	7	30.01	10	30.15	30.25	-3	6,367	-0.05%
2021/02/19	5	29.66	6.1	29.87	29.90	-1.1	6,263	-0.02%
2021/02/18	0	0.00	24	29.56	29.65	-24	6,260	-0.38%
2021/02/17	5	29.40	4.4	29.40	29.40	0.6	6,317	0.01%
2021/02/05	1	29.20	0	0.00	29.25	1	6,284	0.02%
2021/02/03	0	29.30	2	29.30	29.30	-2	6,351	-0.03%
2021/02/02	3.4	29.24	0	0.00	29.25	3.4	6,382	0.05%
2021/02/01	10	28.85	0	0.00	29.00	10	6,387	0.16%
2021/01/29	11	29.23	0	0.00	29.10	11	6,375	0.17%
2021/01/28	0.3	29.30	0	0.00	29.30	0.3	6,332	0.00%
2021/01/27	1	29.45	10	29.50	29.45	-9	6,298	-0.14%
2021/01/26	6	29.47	1	29.45	29.35	5	6,288	0.08%
2021/01/25	1.3	29.36	1	29.50	29.50	0.3	6,277	0.01%
2021/01/22	8	29.15	10.7	29.17	29.30	-2.7	6,252	-0.04%
2021/01/21	11	29.12	19	29.20	29.20	-8	6,236	-0.13%
2021/01/20	2.1	29.42	1	29.50	29.15	1.1	6,197	0.02%
2021/01/19	2	29.95	5	29.84	29.80	-3	6,118	-0.05%
2021/01/18	202	29.89	11	29.69	29.90	191	6,074	3.14%	大買/鉅額交易
2021/01/15	11.5	29.85	12.5	30.19	29.85	-1	6,042	-0.02%
2021/01/14	6	30.02	16	30.08	30.05	-10	5,906	-0.17%
2021/01/13	11	29.86	13	29.87	29.85	-2	5,892	-0.03%
2021/01/12	19	29.96	8	29.83	29.80	11	5,874	0.19%
2021/01/11	5	29.82	14.2	30.08	30.15	-9.2	5,800	-0.16%
2021/01/08	2	29.30	47.7	29.30	29.40	-45.7	5,671	-0.81%
2021/01/07	4	29.44	0	0.00	29.40	4	5,610	0.07%
2021/01/06	1.1	29.41	14	29.74	29.40	-12.9	5,588	-0.23%
2021/01/05	8	29.46	5	29.56	29.60	3	5,539	0.05%
2021/01/04	9	29.50	21.8	29.55	29.50	-12.8	5,540	-0.23%
2020/12/31	3	29.63	0	0.00	29.50	3	5,528	0.05%
2020/12/30	24.1	29.59	17	29.45	29.65	7.1	5,496	0.13%
2020/12/29	4	29.26	1	29.30	29.30	3	5,419	0.06%
2020/12/25	1	29.30	12	29.35	29.30	-11	5,361	-0.21%
2020/12/24	5	29.18	1.3	29.20	29.20	3.7	5,336	0.07%
2020/12/23	15	29.15	3	29.20	29.15	12	5,323	0.23%
2020/12/22	15	29.06	35.1	29.20	29.00	-20.1	5,341	-0.38%
2020/12/21	7	29.21	20	29.05	29.20	-13	5,356	-0.24%
2020/12/18	2	29.35	17	29.51	29.40	-15	5,325	-0.28%
2020/12/17	23	29.22	2	29.20	29.20	21	5,288	0.40%
2020/12/16	4	29.33	0	0.00	29.40	4	5,248	0.08%
2020/12/15	14	29.60	0	0.00	29.25	14	5,195	0.27%
2020/12/14	20	29.90	5	30.02	29.80	15	5,096	0.29%
2020/12/11	10	30.03	4	29.81	29.70	6	5,063	0.12%
2020/12/10	59.1	30.03	108	30.06	30.05	-48.9	4,961	-0.99%	大賣/
2020/12/09	32	31.19	19.1	31.30	31.15	12.9	4,696	0.27%
2020/12/08	97	32.04	181.6	32.18	31.75	-84.6	4,523	-1.87%	大賣/
2020/12/07	117	30.77	124.2	30.77	31.25	-7.2	3,891	-0.19%	大買/大賣/
2020/12/04	1	29.80	14.6	29.83	29.90	-13.6	3,535	-0.38%
2020/12/03	61	29.93	33	29.81	29.65	28	3,472	0.81%
2020/12/02	6	29.52	3	29.55	29.60	3	3,435	0.09%
2020/12/01	1	29.65	15	29.59	29.65	-14	3,423	-0.41%
2020/11/30	9	29.75	9	29.78	29.50	0	3,409	0.00%
2020/11/27	14.2	29.75	26	29.77	29.75	-11.8	3,366	-0.35%
2020/11/26	7	29.61	35	29.61	29.65	-28	3,339	-0.84%
2020/11/25	38	29.69	1	29.50	29.65	37	3,340	1.11%
2020/11/24	6.3	29.81	12	29.79	29.60	-5.7	3,319	-0.17%
2020/11/23	77	29.39	14	29.41	29.60	63	3,263	1.93%
2020/11/20	2	29.15	0	0.00	29.10	2	3,261	0.06%
2020/11/19	1	29.25	1	29.25	29.20	0	3,269	0.00%
2020/11/18	2	29.10	1	29.20	29.20	1	3,272	0.03%
2020/11/17	1	29.10	5	29.04	29.00	-4	3,295	-0.12%
2020/11/16	8.2	29.17	56	29.19	29.10	-47.8	3,409	-1.40%
2020/11/13	45.8	29.14	47.2	29.12	29.35	-1.5	3,388	-0.04%
2020/11/12	5	29.17	76.2	29.13	29.10	-71.2	3,373	-2.11%
2020/11/11	82	29.23	5	29.21	29.35	77	3,394	2.27%
2020/11/10	2.3	28.95	0.1	29.00	29.00	2.2	3,365	0.06%
2020/11/09	50	29.04	0	0.00	28.90	50	3,523	1.42%
2020/11/06	4	28.99	25	29.01	28.85	-21	3,665	-0.57%
2020/11/05	2	28.80	0	0.00	28.80	2	3,655	0.05%
2020/11/04	1	28.75	0	0.00	28.75	1	3,661	0.03%
2020/11/03	0	0.00	0.4	28.67	28.70	-0.4	3,685	-0.01%
2020/11/02	0	0.00	5.2	28.15	28.30	-5.2	3,703	-0.14%
2020/10/30	2	28.30	0	0.00	28.20	2	3,715	0.05%
2020/10/29	4	28.35	5	28.25	28.45	-1	3,722	-0.03%
2020/10/28	0	0.00	2.3	28.72	28.60	-2.3	3,746	-0.06%
2020/10/27	1	28.65	0	0.00	28.65	1	3,775	0.03%
2020/10/26	3.9	28.90	0	0.00	28.85	3.9	3,792	0.10%
2020/10/23	2	29.05	0	0.00	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	6	29.13	2	29.20	28.95	4	4,020	0.10%
2020/10/20	5	28.90	103	28.77	28.90	-98	4,113	-2.38%	大賣/
2020/10/19	2	28.70	0	0.00	28.70	2	4,135	0.05%
2020/10/16	10.5	28.65	5	28.65	28.60	5.5	4,213	0.13%
2020/10/15	2	28.55	8	28.54	28.60	-6	4,251	-0.14%
2020/10/14	0	0.00	7	28.46	28.55	-7	4,286	-0.16%
2020/10/13	10.8	28.26	0	0.00	28.25	10.8	4,424	0.24%
2020/10/12	1	28.65	0	0.00	28.40	1	4,435	0.02%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/07	2	28.68	15	28.66	28.70	-13	4,946	-0.26%
2020/10/06	6	28.45	3	28.45	28.50	3	5,298	0.06%
2020/10/05	2	28.58	0.9	28.55	28.40	1.1	5,617	0.02%
2020/09/30	0.6	28.60	1	28.50	28.60	-0.4	5,762	-0.01%
2020/09/29	14	28.16	2	28.23	28.10	12	5,860	0.20%
2020/09/28	1.1	28.05	6.2	28.05	28.05	-5	6,101	-0.08%
2020/09/25	5	27.50	3	27.90	27.60	2	6,327	0.03%
2020/09/24	9	27.78	88.4	27.72	27.65	-79.4	6,527	-1.22%
2020/09/23	10	28.24	3	28.18	28.15	7	6,661	0.11%
2020/09/22	3	28.53	19	28.52	28.45	-16	6,755	-0.24%
2020/09/21	0	0.00	23	28.99	28.90	-23	6,889	-0.33%
2020/09/18	1	29.00	0.6	28.95	28.95	0.4	7,011	0.01%
2020/09/17	1	28.90	2	28.83	28.85	-1	7,138	-0.01%
2020/09/16	2	28.98	1	28.85	28.85	1	7,190	0.01%
2020/09/15	11.3	28.95	0.2	28.90	28.85	11	7,247	0.15%
2020/09/14	2	29.15	2	29.03	29.00	0	7,430	0.00%
2020/09/11	8	29.08	1	29.10	29.00	7	7,485	0.09%
2020/09/10	15.5	29.11	28	29.03	29.10	-12.5	7,510	-0.17%
2020/09/09	3	28.43	0	0.00	28.55	3	7,488	0.04%
2020/09/08	0	0.00	2	28.55	28.60	-2	7,595	-0.03%
2020/09/07	2	28.55	28.1	28.50	28.45	-26.1	7,756	-0.34%
2020/09/04	41	28.33	32	28.47	28.50	9	7,924	0.11%
2020/09/03	0	0.00	17	28.98	28.70	-17	8,277	-0.21%
2020/09/02	0	0.00	21	28.95	28.85	-21	8,345	-0.25%
2020/09/01	2	28.83	0	28.85	28.85	2	8,522	0.02%
2020/08/31	4	28.96	0	0.00	28.90	4	8,629	0.05%
2020/08/28	4	28.76	2	29.13	29.15	2	8,671	0.02%
2020/08/27	5	28.97	11	28.85	28.85	-6	8,748	-0.07%
2020/08/26	7	28.95	14.2	28.94	28.95	-7.2	8,858	-0.08%
2020/08/24	0.8	28.15	0	28.15	28.10	0.7	9,028	0.01%
2020/08/21	26	28.03	7	27.98	27.95	19	9,124	0.21%
2020/08/20	12	27.77	21.2	27.90	27.75	-9.2	9,210	-0.10%
2020/08/19	7	28.66	13	28.53	28.45	-6	9,233	-0.06%
2020/08/18	77	28.80	18.3	28.83	28.75	58.7	9,372	0.63%
2020/08/17	6	28.86	22	28.85	28.85	-16	9,759	-0.16%
2020/08/14	2.9	28.37	21	28.45	28.45	-18.1	10,623	-0.17%
2020/08/13	21.4	28.38	6.1	28.34	28.25	15.3	10,698	0.14%
2020/08/12	34	28.80	13.9	28.87	28.75	20.1	10,562	0.19%
2020/08/11	3.6	29.43	5	29.52	29.40	-1.4	10,458	-0.01%
2020/08/10	6	29.30	93.1	29.30	29.35	-87.1	10,611	-0.82%
2020/08/07	6	29.29	0	0.00	29.25	6	10,807	0.06%
2020/08/06	1.3	29.45	0	0.00	29.40	1.3	10,949	0.01%
2020/08/05	5	29.29	0	0.00	29.35	5	11,121	0.04%
2020/08/04	1	29.20	11	29.20	29.30	-10	11,202	-0.09%
2020/08/03	2	29.15	0	0.00	29.20	2	11,308	0.02%
2020/07/31	3	29.23	1	29.55	29.55	2	11,359	0.02%
2020/07/30	2	29.13	0	0.00	29.15	2	11,446	0.02%
2020/07/29	3	28.98	6	29.02	29.00	-3	11,475	-0.03%
2020/07/28	16	28.71	15	28.54	28.25	1	11,504	0.01%
2020/07/27	127	28.58	51	28.85	28.55	76	11,547	0.66%	大買/
2020/07/24	27	29.21	4	29.15	29.00	23	11,509	0.20%
2020/07/23	2	29.63	1	29.60	29.60	1	11,390	0.01%
2020/07/22	18	29.78	7	29.80	29.75	11	11,429	0.10%
2020/07/21	3	29.88	1	29.85	29.85	2	11,397	0.02%
2020/07/20	3	29.62	2.8	29.60	29.65	0.2	11,411	0.00%
2020/07/17	15	29.78	1	29.60	29.55	14	11,486	0.12%
2020/07/16	6	30.03	15	30.12	30.15	-9	11,564	-0.08%
2020/07/15	40.1	29.98	5	29.85	29.85	35.1	11,684	0.30%
2020/07/14	62	30.16	99	30.08	30.35	-37	11,764	-0.31%
2020/07/13	57	34.13	55.6	34.13	34.20	1.5	11,554	0.01%
2020/07/10	182	34.01	48.7	34.04	33.90	133.3	11,409	1.17%	大買/鉅額交易
2020/07/09	45	33.45	38	33.51	33.55	7	11,334	0.06%
2020/07/08	18	33.52	23	33.48	33.55	-5	11,280	-0.04%
2020/07/07	25	33.47	12	33.73	33.35	13	11,272	0.12%
2020/07/06	47	34.05	85	33.91	33.95	-38	11,266	-0.34%
2020/07/03	297.5	32.95	13	33.13	33.30	284.5	11,364	2.50%	大買/鉅額交易
2020/07/02	10	32.72	299.2	32.60	32.75	-289.2	11,254	-2.57%	大賣/鉅額交易
2020/07/01	3	32.45	4	32.50	32.40	-1	11,141	-0.01%
2020/06/30	23	32.48	3	32.58	32.40	20	11,075	0.18%
2020/06/29	29	32.21	47	32.25	32.25	-18	11,012	-0.16%
2020/06/24	25	31.95	39.3	32.13	32.15	-14.3	10,937	-0.13%
2020/06/23	34.6	31.51	7	31.46	31.45	27.6	10,969	0.25%
2020/06/22	0	0.00	3	31.73	31.60	-3	11,028	-0.03%
2020/06/19	19	31.42	2	31.43	31.45	17	11,190	0.15%
2020/06/18	19	31.39	12.7	31.32	31.45	6.3	11,126	0.06%
2020/06/17	14	31.33	1,000.5	31.35	31.30	-986.5	11,142	-8.85%	大賣/鉅額交易
2020/06/16	10	31.39	4	31.43	31.55	6	11,267	0.05%
2020/06/15	6	31.30	4	31.18	31.05	2	11,582	0.02%
2020/06/12	32	31.04	1,012	31.27	31.50	-980	11,701	-8.37%	大賣/鉅額交易
2020/06/11	63	32.23	30	32.26	32.05	33	11,810	0.28%
2020/06/10	44	32.76	58	32.88	32.80	-14	11,843	-0.12%
2020/06/09	47	32.33	7	32.26	32.35	40	11,888	0.34%
2020/06/08	28	32.21	32	32.20	32.10	-4	12,160	-0.03%
2020/06/05	33	32.34	12	32.47	32.55	21	12,335	0.17%
2020/06/04	16	32.03	16	32.09	32.20	0	12,519	0.00%
2020/06/03	21	32.04	1	32.00	31.95	20	12,684	0.16%
2020/06/02	70	32.00	2	32.08	31.95	68	12,674	0.54%
2020/06/01	12	32.27	4	32.38	32.35	8	12,701	0.06%
2020/05/29	20	32.55	44	32.60	32.30	-24	12,842	-0.19%
2020/05/28	27	32.15	30	32.05	32.05	-3	13,010	-0.02%
2020/05/27	20	32.11	24	32.45	32.05	-4	13,239	-0.03%
2020/05/26	28	32.49	18	32.30	32.10	10	13,584	0.07%
2020/05/25	15	32.42	50.5	32.35	32.35	-35.5	13,635	-0.26%
2020/05/22	101	32.76	344	32.73	32.40	-243	13,734	-1.77%	大買/大賣/鉅額交易
2020/05/21	445	32.73	205	32.69	33.30	240	13,906	1.73%	大買/大賣/鉅額交易
2020/05/20	17	30.61	15	30.68	30.70	2	13,366	0.01%
2020/05/19	12	30.05	2	30.20	30.10	10	14,171	0.07%
2020/05/18	26	29.51	2	29.83	29.75	24	14,846	0.16%
2020/05/15	46	29.59	25	29.74	29.75	21	15,551	0.14%
2020/05/14	41	30.40	15	30.29	30.10	26	15,703	0.17%
2020/05/13	35	30.93	151	30.99	31.00	-116	15,635	-0.74%	大賣/鉅額交易
2020/05/12	14	30.91	26	31.15	31.35	-12	15,550	-0.08%
2020/05/11	23	30.72	3	30.70	30.80	20	15,487	0.13%
2020/05/08	7	30.76	28	30.78	30.50	-21	15,395	-0.14%
2020/05/07	17	30.72	16	30.73	30.80	1	15,297	0.01%
2020/05/06	25	30.62	43	30.71	30.50	-18	15,231	-0.12%
2020/05/05	11	30.23	2	30.20	30.25	9	15,125	0.06%
2020/05/04	36	30.00	11	30.10	30.15	25	15,101	0.17%
2020/04/30	57.5	30.65	219	30.69	30.60	-161.5	15,050	-1.07%	大賣/鉅額交易
2020/04/29	40	30.42	12	30.51	30.50	28	15,013	0.19%
2020/04/28	48	30.32	25	30.34	30.35	23	14,991	0.15%
2020/04/27	7	30.01	16.5	30.07	30.25	-9.5	15,081	-0.06%
2020/04/24	3	29.27	7	29.50	29.40	-4	15,045	-0.03%
2020/04/23	4	29.79	13	29.73	29.60	-9	15,106	-0.06%
2020/04/22	32	29.28	3	29.25	29.50	29	15,092	0.19%
2020/04/21	49	29.78	12	29.65	29.40	37	15,059	0.25%
2020/04/20	55.2	30.42	507	30.49	30.35	-451.8	14,935	-3.03%	大賣/鉅額交易
2020/04/17	76.2	31.29	95	31.01	30.85	-18.8	14,813	-0.13%
2020/04/16	12	31.46	11	31.11	31.40	1	14,601	0.01%
2020/04/15	20.1	31.05	39.7	30.95	31.20	-19.6	14,441	-0.14%
2020/04/14	26	30.50	47.8	30.52	30.80	-21.8	14,234	-0.15%
2020/04/13	22	29.38	58	29.53	29.35	-36	14,016	-0.26%
2020/04/10	321	29.12	8	29.04	29.15	313	13,957	2.24%	大買/鉅額交易
2020/04/09	45	29.11	54	29.32	29.05	-9	13,866	-0.06%
2020/04/08	68	28.81	352	29.03	29.10	-284	13,659	-2.08%	大賣/鉅額交易
2020/04/07	20	27.63	112	27.61	27.55	-92	13,336	-0.69%	大賣/
2020/04/06	13	27.23	101	27.14	27.30	-88	13,221	-0.67%	大賣/
2020/04/01	6	27.12	97	27.17	27.25	-91	13,146	-0.69%
2020/03/31	17	27.29	34	27.16	27.15	-17	13,076	-0.13%
2020/03/30	27	26.31	5	26.74	26.95	22	12,986	0.17%
2020/03/27	18	27.20	15	27.23	26.85	3	12,952	0.02%
2020/03/26	26	26.24	51	26.72	26.85	-25	12,801	-0.20%
2020/03/25	58	26.86	102	26.84	26.45	-44	12,784	-0.34%	大賣/
2020/03/24	30	25.80	46	25.62	25.80	-16	12,601	-0.13%
2020/03/23	14	23.97	13	23.93	24.10	1	12,552	0.01%
2020/03/20	76	25.12	12	25.02	25.10	64	12,500	0.51%
2020/03/19	51	23.82	139	23.45	23.40	-88	12,332	-0.71%	大賣/
2020/03/18	143	26.83	21	26.64	26.00	122	11,994	1.02%	大買/鉅額交易
2020/03/17	57	27.19	32	27.04	26.80	25	11,782	0.21%
2020/03/16	110	28.61	781.3	28.61	27.75	-671.3	11,545	-5.81%	大買/大賣/鉅額交易
2020/03/13	33	28.03	10	28.14	28.95	23	11,507	0.20%
2020/03/12	52	30.07	275	29.94	30.05	-223	11,085	-2.01%	大賣/鉅額交易
2020/03/11	56.1	32.13	92	32.24	31.60	-35.9	10,744	-0.33%
2020/03/10	97	33.19	202	33.12	33.35	-105	10,395	-1.01%	大賣/鉅額交易
2020/03/09	257	33.27	89	32.69	32.70	168	10,107	1.66%	大買/鉅額交易
2020/03/06	13.4	33.82	2	34.05	34.10	11.4	9,880	0.12%
2020/03/05	40.3	34.15	79	34.21	34.25	-38.7	9,839	-0.39%
2020/03/04	125.1	33.89	3	33.83	33.70	122.1	9,695	1.26%	大買/鉅額交易
2020/03/03	386	34.88	44.3	35.13	34.50	341.7	9,468	3.61%	大買/鉅額交易
2020/03/02	12	33.41	47	34.30	34.25	-35	9,098	-0.38%
2020/02/27	50	35.01	71.3	35.30	34.05	-21.3	8,789	-0.24%
2020/02/26	6.3	34.54	31	34.80	34.75	-24.7	8,378	-0.29%
2020/02/25	43	34.66	49	34.74	34.55	-6	8,182	-0.07%
2020/02/24	44	34.94	59	34.93	35.10	-15	7,914	-0.19%
2020/02/21	184	34.09	45.3	34.45	34.20	138.7	7,428	1.87%	大買/鉅額交易
2020/02/20	884.3	34.50	334.4	34.42	34.40	550	7,200	7.64%	大買/大賣/鉅額交易
2020/02/19	487	32.71	182.1	32.83	33.50	305	6,467	4.72%	大買/大賣/鉅額交易
2020/02/18	644	31.71	91	31.68	31.60	553	5,842	9.46%	大買/鉅額交易
2020/02/17	53	30.23	248	30.46	30.50	-195	5,350	-3.64%	大賣/鉅額交易
2020/02/14	12	29.78	10	29.82	29.70	2	5,272	0.04%
2020/02/13	5	29.50	15	29.63	29.35	-10	5,375	-0.19%
2020/02/12	13	29.37	25	29.05	29.45	-12	5,428	-0.22%
2020/02/11	2	28.68	1	28.75	28.70	1	5,418	0.02%
2020/02/10	10	28.30	0	0.00	28.65	10	5,423	0.18%
2020/02/07	30	28.55	10	28.55	28.60	20	5,403	0.37%
2020/02/06	10	28.70	20	28.70	28.80	-10	5,412	-0.18%
2020/02/05	23.1	28.43	7	28.46	28.50	16.1	5,408	0.30%
2020/02/04	1	28.50	5	28.63	28.50	-4	5,368	-0.07%
2020/02/03	3	28.00	1	28.40	28.40	2	5,355	0.04%
2020/01/31	1	29.00	4	29.06	29.00	-3	5,286	-0.06%
2020/01/30	8.7	28.90	28	28.81	28.95	-19.4	5,300	-0.37%
2020/01/20	10	30.48	7	30.49	30.35	3	5,211	0.06%
2020/01/17	9	30.20	175	30.41	30.40	-166	5,432	-3.06%	大賣/鉅額交易
2020/01/16	3	29.92	23	29.90	29.95	-20	5,315	-0.38%
2020/01/15	3	29.85	30	29.92	29.85	-27	5,260	-0.51%
2020/01/14	48	29.63	11	29.55	29.70	37	5,180	0.71%
2020/01/13	68	29.16	6	29.20	29.20	62	5,078	1.22%
2020/01/10	5	29.00	3	28.82	29.00	2	5,041	0.04%
2020/01/09	26	28.36	0	0.00	28.30	26	4,987	0.52%
2020/01/08	8	28.19	0	0.00	28.15	8	5,030	0.16%
2020/01/07	30	28.52	5	28.51	28.55	25	5,001	0.50%
2020/01/06	1	28.50	2	28.60	28.60	-1	4,970	-0.02%
2020/01/03	1	29.00	26	28.98	28.95	-25	4,950	-0.51%
2020/01/02	0	0.00	14	29.05	28.95	-14	4,932	-0.28%
2019/12/31	0	0.00	8	28.95	29.00	-8	4,892	-0.16%
2019/12/30	1	29.10	0.1	29.00	29.10	1	4,877	0.02%
2019/12/27	5	29.00	0	0.00	29.00	5	4,888	0.10%
2019/12/25	0	0.00	6	28.97	29.00	-6	4,894	-0.12%
2019/12/23	1	29.05	3	29.20	29.10	-2	4,971	-0.04%
2019/12/20	6	29.14	2	29.15	29.00	4	5,011	0.08%
2019/12/19	5	29.31	7	29.14	29.20	-2	4,929	-0.04%
2019/12/18	8	29.07	11	29.12	29.20	-3	4,875	-0.06%
2019/12/17	0	0.00	7	28.71	28.80	-7	4,772	-0.15%
2019/12/16	9	28.74	10	28.68	28.75	-1	4,736	-0.02%
2019/12/13	13	28.75	0	0.00	28.65	13	4,720	0.28%
2019/12/12	1	28.60	16	28.57	28.70	-15	4,641	-0.32%
2019/12/11	2	28.73	15	28.70	28.70	-13	4,646	-0.28%
2019/12/10	33	28.83	26	28.98	28.80	7	4,624	0.15%
2019/12/09	1	28.25	2	28.35	28.35	-1	4,434	-0.02%
2019/12/06	18	28.37	1	28.40	28.45	17	4,445	0.38%
2019/12/05	36	27.95	0	0.00	28.00	36	4,408	0.82%
2019/12/04	2	27.85	0	0.00	27.90	2	4,382	0.05%
2019/12/03	3	27.92	0	0.00	28.00	3	4,371	0.07%
2019/12/02	4	27.89	34	28.00	28.00	-30	4,352	-0.69%
2019/11/29	3	28.28	18	28.31	28.35	-15	4,290	-0.35%
2019/11/28	14	28.42	0	0.00	28.40	14	4,253	0.33%
2019/11/27	20	28.40	90	28.35	28.45	-70	4,251	-1.65%
2019/11/26	14	28.36	3	28.50	28.50	11	4,267	0.26%
2019/11/25	18	28.50	32.2	28.61	28.50	-14.2	4,288	-0.33%
2019/11/22	11	28.73	0.2	28.70	28.70	10.8	4,306	0.25%
2019/11/21	15	28.71	1.5	28.72	28.75	13.5	4,296	0.32%
2019/11/20	14	28.82	1	29.00	28.90	13	4,255	0.31%
2019/11/19	27	29.46	1.5	29.32	29.30	25.5	4,174	0.61%
2019/11/18	38	29.02	125	29.22	29.30	-87	4,043	-2.15%	大賣/
2019/11/15	4	28.66	11	28.63	28.60	-7	3,849	-0.18%
2019/11/14	47	28.82	5,018	28.55	28.70	-4,971	3,743	-132.78%	大賣/鉅額交易
2019/11/13	105	28.70	231	28.81	28.90	-126	3,464	-3.64%	大買/大賣/鉅額交易
2019/11/12	153.7	28.28	42	28.36	28.50	111.7	3,212	3.48%	大買/鉅額交易
2019/11/11	4	27.96	214	27.99	27.75	-210	2,970	-7.07%	大賣/鉅額交易
2019/11/08	12	27.59	14	27.50	27.50	-2	2,837	-0.07%
2019/11/07	0	0.00	1	27.00	26.90	-1	2,700	-0.04%
2019/11/04	2.2	26.70	1	26.70	26.75	1.2	2,631	0.05%
2019/11/01	1	26.65	0	0.00	26.75	1	2,631	0.04%
2019/10/31	8	26.72	1	26.55	26.80	7	2,662	0.26%
2019/10/29	6	26.55	40	26.55	26.60	-34	2,615	-1.30%
2019/10/28	2	27.00	0	0.00	26.90	2	2,532	0.08%
2019/10/25	50	27.01	145.2	26.97	27.10	-95.2	2,462	-3.86%	大賣/
2019/10/24	2	25.93	0	0.00	26.00	2	2,207	0.09%
2019/10/23	17	25.84	0	0.00	25.75	17	2,196	0.77%
2019/10/22	1.4	25.78	0	0.00	25.75	1.4	2,188	0.06%
2019/10/21	3	25.68	0	0.00	25.75	3	2,177	0.14%
2019/10/18	2.1	25.41	0.5	25.55	25.45	1.6	2,161	0.08%
2019/10/17	4	25.43	0	0.00	25.50	4	2,137	0.19%
2019/10/16	16	25.62	5.7	25.75	25.70	10.3	2,100	0.49%
2019/10/15	1.1	25.81	0	0.00	25.90	1.1	2,048	0.05%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/09	2	25.70	11	26.15	25.70	-9	2,060	-0.44%
2019/10/07	1	26.00	9.9	26.00	26.00	-8.9	2,040	-0.43%
2019/10/04	0	0.00	1	25.85	26.00	-1	2,052	-0.05%
2019/10/02	1	25.90	2	26.00	26.00	-1	2,027	-0.05%
2019/10/01	42.1	26.24	0	0.00	26.10	42.1	2,010	2.09%
2019/09/27	6.9	26.09	0	26.25	26.15	6.9	1,979	0.35%
2019/09/26	4.2	26.30	3.8	26.36	26.25	0.4	1,941	0.02%
2019/09/25	25.1	25.98	3.2	26.13	26.00	21.9	1,854	1.18%
2019/09/24	14	26.44	2	26.50	26.45	12	1,789	0.67%
2019/09/20	4	26.18	0	0.00	26.15	4	1,772	0.23%
2019/09/19	6	26.25	1.2	26.26	26.25	4.8	1,767	0.27%
2019/09/18	6	26.05	0	0.00	26.25	6	1,772	0.34%
2019/09/17	5	26.15	241.2	26.17	26.30	-236.2	1,749	-13.50%	大賣/鉅額交易
2019/09/16	3	26.05	11.1	26.20	26.30	-8.1	1,740	-0.47%
2019/09/12	1	26.40	414	26.43	26.50	-413	1,713	-24.11%	大賣/鉅額交易
2019/09/11	15	26.42	0	0.00	26.50	15	1,693	0.89%
2019/09/10	12	26.78	5	26.55	26.60	7	1,677	0.42%
2019/09/09	3	27.32	3	27.25	27.30	0	1,641	0.00%
2019/09/06	40	27.58	0	0.00	27.55	40	1,642	2.44%
2019/09/05	2	27.63	0	0.00	27.55	2	1,645	0.12%
2019/09/04	3	27.55	0	0.00	27.60	3	1,643	0.18%
2019/09/03	0.3	27.80	82	27.71	27.65	-81.8	1,670	-4.89%
2019/09/02	1	27.65	7	27.66	27.65	-6	1,667	-0.36%
2019/08/30	5	27.45	0	0.00	27.60	5	1,658	0.30%
2019/08/29	1	26.85	5	27.05	27.30	-4	1,637	-0.24%
2019/08/28	24	26.39	29	26.49	26.65	-5	1,599	-0.31%
2019/08/27	28	31.66	155	31.69	31.55	-127	1,530	-8.30%	大賣/鉅額交易
2019/08/26	0	0.00	100.4	31.61	31.55	-100.4	1,459	-6.88%
2019/08/22	4	31.85	0	0.00	31.75	4	1,449	0.28%
2019/08/21	0.2	31.90	25	31.99	31.90	-24.8	1,443	-1.71%
2019/08/20	7	31.84	1.2	31.85	31.85	5.8	1,423	0.41%
2019/08/16	1	31.50	11	31.58	31.45	-10	1,421	-0.70%
2019/08/15	3	31.20	0	0.00	31.40	3	1,414	0.21%
2019/08/14	1	31.75	0	0.00	31.65	1	1,404	0.07%
2019/08/13	6	31.19	0	31.50	31.40	6	1,394	0.43%
2019/08/12	4	31.43	10	31.50	31.50	-6	1,386	-0.43%
2019/08/07	1	31.10	0.2	31.00	31.00	0.8	1,407	0.05%
2019/08/06	1	30.80	0	0.00	31.00	1	1,433	0.07%
2019/08/02	4	31.68	5	32.00	31.90	-1	1,517	-0.07%
2019/07/31	2	32.23	0	0.00	32.35	2	1,491	0.13%
2019/07/30	20	32.33	4	32.35	32.35	16	1,494	1.07%
2019/07/29	0	0.00	2	32.32	32.35	-2	1,508	-0.13%
2019/07/26	2	32.10	3	32.10	32.10	-1	1,510	-0.07%
2019/07/25	0	0.00	4.4	32.05	32.05	-4.4	1,489	-0.29%
2019/07/23	3	31.75	4	31.90	31.75	-1	1,507	-0.07%
2019/07/19	1	32.05	0	0.00	31.95	1	1,495	0.07%
2019/07/18	1	32.10	0	0.00	32.05	1	1,486	0.07%
2019/07/17	1	32.20	0	0.00	32.15	1	1,489	0.07%
2019/07/16	5	32.31	0	0.00	32.40	5	1,479	0.34%
2019/07/15	2	32.43	0	0.00	32.45	2	1,471	0.14%
2019/07/12	2	31.88	1	32.15	32.15	1	1,465	0.07%
2019/07/11	0	0.00	3	31.98	32.00	-3	1,460	-0.21%
2019/07/10	0	0.00	1	31.70	31.80	-1	1,440	-0.07%
2019/07/09	3	31.40	0	0.00	31.35	3	1,427	0.21%
2019/07/08	2	31.45	0	0.00	31.55	2	1,445	0.14%
2019/07/03	1	31.25	0	0.00	31.30	1	1,494	0.07%
2019/07/02	3	31.23	2.6	31.20	31.20	0.4	1,538	0.02%
2019/07/01	0	0.00	3	31.33	31.35	-3	1,550	-0.19%
2019/06/27	0	0.00	5	30.80	30.90	-5	1,560	-0.32%
2019/06/25	1	30.95	2	30.85	30.95	-1	1,562	-0.06%
2019/06/24	1	30.45	0	0.00	30.70	1	1,558	0.06%
2019/06/21	1	30.20	1	30.15	30.30	0	1,551	0.00%
2019/06/20	1	30.10	0	0.00	30.10	1	1,559	0.06%
2019/06/19	1	29.70	1	29.80	29.70	0	1,558	0.00%
2019/06/17	1	29.55	1	29.60	29.60	0	1,570	0.00%
2019/06/13	0	0.00	0	29.65	29.55	0	1,614	0.00%
2019/06/12	1	29.65	6	29.59	29.55	-5	1,794	-0.28%
2019/06/10	1	29.40	0	0.00	29.45	1	1,809	0.06%
2019/06/06	5	29.30	0	29.25	29.25	5	1,857	0.27%
2019/05/31	0	0.00	3	29.33	29.40	-3	2,016	-0.15%
2019/05/30	2	29.00	0	29.20	29.10	2	2,087	0.10%
2019/05/29	0	0.00	2	29.13	29.20	-2	2,268	-0.09%
2019/05/28	3	29.15	0	0.00	28.60	3	2,349	0.13%
2019/05/27	1	29.20	0	0.00	29.30	1	2,358	0.04%
2019/05/24	1	29.10	0	29.20	29.20	1	2,357	0.04%
2019/05/23	0	0.00	0	29.35	29.35	0	2,347	0.00%
2019/05/22	50	29.60	0	29.60	29.55	50	2,356	2.12%
2019/05/21	0	0.00	0	29.60	29.50	0	2,383	0.00%
2019/05/17	3	29.75	0	0.00	29.60	3	2,376	0.13%
2019/05/16	2	29.65	0	0.00	29.50	2	2,395	0.08%
2019/05/15	0	0.00	0	30.00	30.00	0	2,391	0.00%
2019/05/14	1	29.40	0	29.65	29.65	1	2,385	0.04%
2019/05/13	5	29.24	1	29.40	29.35	4	2,394	0.17%
2019/05/10	32	30.38	1	30.50	30.10	31	2,400	1.29%
2019/05/09	3	31.60	4	31.55	31.50	-1	2,317	-0.04%
2019/05/08	2	31.73	1	31.75	31.70	1	2,317	0.04%
2019/05/07	1.3	31.95	0	0.00	32.00	1.3	2,319	0.05%
2019/05/06	3	31.87	0	0.00	31.90	3	2,359	0.13%
2019/05/03	0	0.00	1	32.30	32.25	-1	2,343	-0.04%
2019/05/02	0	0.00	1	32.35	32.35	-1	2,329	-0.04%
2019/04/29	0	0.00	10	32.18	31.95	-10	2,323	-0.43%
2019/04/26	0	0.00	1	31.70	31.70	-1	2,307	-0.04%
2019/04/25	0	0.00	0	31.60	31.65	0	2,319	0.00%
2019/04/24	0	0.00	2	31.73	31.60	-2	2,334	-0.09%
2019/04/23	3	31.62	1	31.60	31.65	2	2,340	0.09%
2019/04/22	1	31.50	0	0.00	31.45	1	2,363	0.04%
2019/04/19	1	31.40	0.1	31.35	31.35	0.9	2,373	0.04%
2019/04/18	2	31.35	6.4	31.51	31.25	-4.4	2,379	-0.19%
2019/04/17	0	31.80	0	0.00	31.85	0	2,375	0.00%
2019/04/15	0	0.00	7	31.60	31.60	-7	2,356	-0.30%
2019/04/12	27	31.51	3	31.70	31.40	24	2,356	1.02%
2019/04/11	0.1	31.85	0	0.00	32.00	0.1	2,324	0.00%
2019/04/10	13	32.05	0	0.00	32.05	13	2,315	0.56%
2019/04/09	11	32.45	1	32.65	32.50	10	2,297	0.44%
2019/04/08	14	32.38	147	32.44	32.50	-133	2,306	-5.77%	大賣/鉅額交易
2019/04/03	2	31.75	1	31.95	31.90	1	2,289	0.04%
2019/04/02	0	0.00	10	31.80	31.70	-10	2,369	-0.42%
2019/04/01	0	0.00	1	31.65	31.65	-1	2,436	-0.04%
2019/03/29	0	0.00	1	31.60	31.55	-1	2,455	-0.04%
2019/03/28	0	0.00	1	31.45	31.60	-1	2,611	-0.04%
2019/03/27	1	31.60	0	0.00	31.65	1	2,647	0.04%
2019/03/26	3.6	31.54	1	31.55	31.60	2.6	2,669	0.10%
2019/03/25	1	31.30	1	31.30	31.40	0	2,688	0.00%
2019/03/22	0	31.50	0	0.00	31.60	0	2,692	0.00%
2019/03/21	2	31.45	1	31.50	31.50	1	2,683	0.04%
2019/03/20	4	31.43	0.5	31.45	31.50	3.5	2,664	0.13%
2019/03/19	2	31.50	2	31.45	31.50	0	2,648	0.00%
2019/03/18	34	31.18	2	31.25	31.30	32	2,621	1.22%
2019/03/15	6.1	30.72	36	31.05	31.05	-29.9	2,591	-1.15%
2019/03/14	19	30.88	0	0.00	30.85	19	2,394	0.79%
2019/03/13	6	30.80	0	0.00	30.85	6	2,370	0.25%
2019/03/12	5	30.93	1	31.10	30.80	4	2,340	0.17%
2019/03/11	0	31.05	0	0.00	31.05	0	2,288	0.00%
2019/03/08	0	0.00	5	30.86	31.15	-5	2,259	-0.22%
2019/03/07	3.1	31.33	4.5	31.23	31.05	-1.4	2,233	-0.06%
2019/03/06	17	31.85	1	31.95	31.80	16	2,191	0.73%
2019/03/05	5	32.02	232	31.98	32.05	-227	2,155	-10.53%	大賣/鉅額交易
2019/03/04	84.2	31.56	6	31.71	31.90	78.2	2,056	3.80%
2019/02/27	1.8	29.89	2	30.08	29.90	-0.2	1,847	-0.01%
2019/02/26	0	0.00	1	28.95	29.15	-1	1,743	-0.06%
2019/02/25	0.3	28.60	0	0.00	28.60	0.3	1,706	0.02%
2019/02/22	0	0.00	1	28.60	28.60	-1	1,705	-0.06%
2019/02/18	2	28.38	0	0.00	28.20	2	1,643	0.12%
2019/02/14	0.8	28.20	0	0.00	28.30	0.8	1,639	0.05%
2019/01/25	0	0.00	4	27.46	27.50	-4	1,526	-0.26%
2019/01/23	0	26.80	3	26.80	26.85	-3	1,475	-0.20%
2019/01/18	0	0.00	3	27.00	27.00	-3	1,468	-0.20%
2019/01/16	0	0.00	3	26.45	26.40	-3	1,457	-0.21%
2019/01/15	0	0.00	6	26.15	26.20	-6	1,463	-0.41%
2019/01/14	3	25.93	0	0.00	26.05	3	1,488	0.20%
2019/01/11	10	25.75	21	25.68	25.70	-11	1,476	-0.75%
2019/01/10	0	0.00	14	25.52	25.55	-14	1,492	-0.94%
2019/01/09	0	0.00	1	25.20	25.30	-1	1,488	-0.07%
2019/01/08	10	24.70	0	0.00	24.70	10	1,476	0.68%
2019/01/07	4	24.60	2	24.65	24.70	2	1,487	0.13%
2019/01/04	0	24.35	0	0.00	24.25	0	1,504	0.00%
2019/01/03	0.7	24.50	0	0.00	24.35	0.7	1,560	0.04%
2018/12/28	0	0.00	5	24.75	24.65	-5	1,576	-0.32%
2018/12/27	0	0.00	3	24.70	24.55	-3	1,593	-0.19%
2018/12/26	10	24.00	0	24.05	24.00	10	1,597	0.62%
2018/12/25	36.1	23.61	0	0.00	23.40	36.1	1,630	2.21%
2018/12/24	19.2	24.41	1	24.30	24.05	18.2	1,552	1.17%
2018/12/22	21	24.75	11	24.73	24.70	10	1,474	0.68%
2018/12/21	37	24.52	1	24.55	23.85	36	1,450	2.48%
2018/12/20	21	25.23	361	24.96	24.90	-340	1,287	-26.40%	大賣/鉅額交易
2018/12/19	5	25.60	0	0.00	25.55	5	1,245	0.40%
2018/12/18	0	0.00	5	26.00	26.10	-5	1,210	-0.41%
2018/12/17	0	0.00	1.4	26.18	26.00	-1.4	1,190	-0.12%
2018/12/12	0	0.00	1	27.15	27.35	-1	1,178	-0.08%
2018/12/06	20	27.35	0	0.00	27.15	20	1,237	1.62%
2018/11/23	0	0.00	2	27.30	27.20	-2	1,632	-0.12%
2018/11/16	0	0.00	1	27.25	27.35	-1	1,751	-0.06%
2018/11/14	12	27.35	0	0.00	27.45	12	1,766	0.68%
2018/11/09	0	25.95	0.1	25.95	25.95	-0.1	1,752	-0.01%
2018/11/02	0	0.00	0.7	25.45	25.45	-0.7	1,767	-0.04%
2018/11/01	0	0.00	1	25.20	25.00	-1	1,764	-0.06%
2018/10/30	0.3	24.70	0	0.00	24.70	0.3	1,776	0.02%
2018/10/29	0	0.00	1	24.80	24.65	-1	1,776	-0.06%
2018/10/25	0.1	24.75	0	0.00	24.70	0.1	1,765	0.00%
2018/10/24	0	0.00	4	25.00	25.10	-4	1,756	-0.23%
2018/10/18	1	25.25	1	25.65	25.15	0	1,711	0.00%
2018/10/17	8	26.13	0	0.00	25.70	8	1,691	0.47%
2018/10/16	32	26.25	4	26.25	26.35	28	1,685	1.66%
2018/10/12	0	0.00	1	25.50	26.25	-1	1,737	-0.06%
2018/10/11	2	25.15	1	25.42	25.75	1	1,734	0.05%
2018/10/09	0	0.00	0.1	26.90	26.85	-0.1	1,676	-0.01%
2018/10/05	0	0.00	4.2	26.28	26.30	-4.2	1,648	-0.25%
2018/10/04	53	26.46	7.8	26.73	26.65	45.2	1,621	2.78%
2018/10/03	0.1	26.95	0	0.00	26.90	0.1	1,594	0.01%
2018/10/02	1	27.90	0	0.00	27.75	1	1,527	0.07%
2018/10/01	1	28.25	0	0.00	28.25	1	1,499	0.07%
2018/09/28	5	28.30	0	0.00	28.40	5	1,507	0.33%
2018/09/26	1	28.40	0	0.00	28.50	1	1,480	0.07%
2018/09/12	1	28.00	1	28.10	28.25	0	1,498	0.00%
2018/09/10	1	28.80	3	28.77	28.65	-2	1,465	-0.14%
2018/09/07	1	29.65	31	29.67	29.45	-30	1,456	-2.06%
2018/09/06	1	30.10	1	29.90	29.85	0	1,415	0.00%
2018/09/05	13	29.77	94	29.71	29.75	-81	1,391	-5.82%
2018/09/04	101	35.54	0.6	35.40	35.40	100.4	1,298	7.73%	大買/
2018/09/03	8	35.57	0	0.00	35.60	8	1,234	0.65%
2018/08/31	2	35.30	10	35.30	35.50	-8	1,183	-0.68%
2018/08/30	10.3	35.18	1	35.15	35.25	9.3	1,170	0.79%
2018/08/29	0	0.00	11	35.16	35.30	-11	1,166	-0.94%
2018/08/28	7	34.99	6	34.92	35.00	1	1,150	0.09%
2018/08/27	3	34.80	10	34.80	34.80	-7	1,137	-0.62%
2018/08/24	0	0.00	1	34.30	34.35	-1	1,109	-0.09%
2018/08/23	5	34.26	0	0.00	34.35	5	1,120	0.45%
2018/08/22	0	0.00	10	34.25	34.20	-10	1,125	-0.89%
2018/08/21	4	34.00	0	0.00	34.10	4	1,119	0.36%
2018/08/20	12	33.98	0.1	34.00	34.00	11.9	1,141	1.04%
2018/08/17	0	0.00	10	34.10	34.00	-10	1,146	-0.87%
2018/08/16	1	33.75	1	33.80	34.00	0	1,147	0.00%
2018/08/15	1	33.90	0	0.00	34.05	1	1,146	0.09%
2018/08/14	1	33.90	0	0.00	34.05	1	1,150	0.09%
2018/08/13	2	33.85	4	33.71	33.70	-2	1,160	-0.17%
2018/08/10	10	33.80	0	0.00	33.80	10	1,149	0.87%
2018/08/08	0	0.00	15	34.20	34.10	-15	1,155	-1.30%
2018/08/07	6	34.10	5	34.10	34.10	1	1,152	0.09%
2018/08/03	7	33.66	0	0.00	33.80	7	1,187	0.59%
2018/08/02	0	0.00	2	33.70	33.75	-2	1,202	-0.17%
2018/08/01	2	33.90	0	0.00	33.90	2	1,202	0.17%
2018/07/31	3	33.70	14	33.90	33.90	-11	1,212	-0.91%
2018/07/27	6	33.94	0	0.00	33.95	6	1,206	0.50%
2018/07/25	0	0.00	7	34.00	34.05	-7	1,210	-0.58%
2018/07/24	1	33.95	0	0.00	34.00	1	1,207	0.08%
2018/07/23	2	33.80	1	33.80	33.80	1	1,203	0.08%
2018/07/20	31	33.75	0	0.00	33.80	31	1,210	2.56%
2018/07/19	5	33.85	11	33.59	33.85	-6	1,219	-0.49%
2018/07/18	32	33.21	5	33.45	33.35	27	1,189	2.27%
2018/07/17	0	0.00	10	33.10	33.10	-10	1,178	-0.85%
2018/07/16	5	33.05	16	33.08	32.95	-11	1,174	-0.94%
2018/07/13	0	0.00	0.5	32.65	32.80	-0.5	1,174	-0.04%
2018/07/11	1	32.35	1	32.55	32.50	0	1,206	0.00%
2018/07/06	10	32.59	5	32.85	32.85	5	1,241	0.40%
2018/07/05	1	32.85	40	32.90	33.00	-39	1,244	-3.13%
2018/07/04	0	0.00	10	32.95	33.00	-10	1,253	-0.80%
2018/07/03	0	0.00	10	33.00	33.00	-10	1,262	-0.79%
2018/06/28	1	32.70	10	32.90	32.90	-9	1,273	-0.71%
2018/06/25	0	0.00	40	32.93	32.95	-40	1,285	-3.11%
2018/06/22	10	32.75	10	32.70	32.95	0	1,308	0.00%
2018/06/20	10	32.60	0	0.00	32.90	10	1,388	0.72%
2018/06/19	5	32.70	0	0.00	32.85	5	1,385	0.36%
2018/06/15	49	33.00	1	32.95	32.80	48	1,379	3.48%
2018/06/14	1	32.95	0	0.00	33.00	1	1,360	0.07%
2018/06/13	0	0.00	5.5	32.99	32.95	-5.5	1,375	-0.40%
2018/06/12	1.5	32.87	0	32.90	32.95	1.5	1,524	0.10%
2018/06/11	14	32.95	0	0.00	32.95	14	1,530	0.91%
2018/06/08	1	33.50	0	0.00	33.50	1	1,517	0.07%
2018/06/07	0	0.00	5	33.90	33.70	-5	1,525	-0.33%
2018/06/06	0	0.00	5	33.75	33.60	-5	1,536	-0.33%
2018/06/01	0	0.00	2	32.80	32.75	-2	1,479	-0.14%
2018/05/29	25	32.94	0	0.00	32.90	25	1,471	1.70%
2018/05/25	0	0.00	1	32.90	32.95	-1	1,469	-0.07%
2018/05/23	10	32.80	0	0.00	32.75	10	1,473	0.68%
2018/05/21	11	32.79	0	0.00	32.90	11	1,485	0.74%
2018/05/17	5	32.59	0	0.00	32.55	5	1,515	0.33%
2018/05/15	0	0.00	1	32.45	32.50	-1	1,550	-0.06%
2018/05/14	1	32.10	1	32.30	32.10	0	1,625	0.00%
2018/05/11	101	32.10	111	32.19	32.25	-10	1,638	-0.61%	大買/大賣/
2018/05/10	14	32.04	3	31.90	32.10	11	1,624	0.68%
2018/05/09	2	32.15	0	0.00	32.15	2	1,616	0.12%
2018/05/08	4	31.80	2	31.70	31.95	2	1,636	0.12%
2018/05/04	7	31.65	0	0.00	31.70	7	1,636	0.43%
2018/05/03	4	31.83	0	0.00	31.85	4	1,640	0.24%
2018/05/02	0	0.00	5	31.85	32.00	-5	1,650	-0.30%
2018/04/27	0	0.00	50	32.00	31.95	-50	1,659	-3.01%
2018/04/26	0	0.00	9	32.05	31.80	-9	1,703	-0.53%
2018/04/25	15	32.03	1	32.01	32.10	14	1,766	0.79%
2018/04/24	2	32.55	9	32.55	32.55	-7	1,786	-0.39%
2018/04/20	1	33.50	0	33.50	33.55	1	1,838	0.05%
2018/04/19	0	33.40	14	33.50	33.55	-14	1,850	-0.76%
2018/04/18	3	33.50	0	0.00	33.50	3	1,880	0.16%
2018/04/17	2	33.30	3	33.20	33.50	-1	1,885	-0.05%
2018/04/16	1	33.40	0	0.00	33.50	1	2,011	0.05%
2018/04/13	5	33.70	200	33.53	33.50	-195	2,012	-9.69%	大賣/鉅額交易
2018/04/12	0	0.00	300	33.41	33.40	-300	2,019	-14.85%	大賣/鉅額交易
2018/04/11	14	33.58	824	33.49	33.30	-810	2,009	-40.30%	大賣/鉅額交易
2018/04/10	6	33.60	0	0.00	33.75	6	1,996	0.30%
2018/04/09	0	0.00	2	33.45	33.85	-2	1,997	-0.10%
2018/04/03	5	33.40	9	33.53	33.65	-4	2,015	-0.20%
2018/04/02	5	33.85	0	0.00	33.80	5	2,024	0.25%
2018/03/31	2	33.75	5	34.25	34.20	-3	2,025	-0.15%
2018/03/30	2	33.90	22	33.94	33.90	-20	2,027	-0.99%
2018/03/29	1	33.65	21	33.60	33.65	-20	2,021	-0.99%
2018/03/28	0	0.00	1	33.50	33.50	-1	2,027	-0.05%
2018/03/27	2	33.53	6	33.55	33.45	-4	2,024	-0.20%
2018/03/26	28	32.94	7	33.05	32.90	21	1,997	1.05%
2018/03/22	22	32.26	0	0.00	32.35	22	1,974	1.11%
2018/03/19	1	33.30	0	0.00	33.30	1	2,302	0.04%
2018/03/16	0	0.00	6	33.80	33.80	-6	2,363	-0.25%
2018/03/15	1	33.25	0	0.00	33.00	1	2,233	0.04%
2018/03/14	1	32.85	20	33.16	33.00	-19	2,261	-0.84%
2018/03/13	1	33.00	0	0.00	33.20	1	2,254	0.04%
2018/03/09	1	32.10	6	32.29	32.20	-5	2,224	-0.23%
2018/03/08	5	32.20	0	0.00	32.30	5	2,243	0.22%
2018/03/07	0	31.85	5	32.30	31.90	-5	2,285	-0.22%
2018/03/05	3	32.10	0	0.00	32.10	3	2,413	0.12%
2018/03/01	10	32.78	0	32.90	32.90	10	2,476	0.40%
2018/02/27	0	0.00	3	32.40	32.45	-3	2,466	-0.12%
2018/02/26	0	31.85	0	0.00	31.85	0	2,484	0.00%
2018/02/23	0	0.00	2.2	31.70	31.70	-2.2	2,490	-0.09%
2018/02/21	0	31.35	0	0.00	31.35	0	2,526	0.00%
2018/02/12	3	30.85	1	30.80	31.00	2	2,529	0.08%
2018/02/09	7	31.47	0	0.00	31.50	7	2,512	0.28%
2018/02/08	0	0.00	1	31.05	31.50	-1	2,510	-0.04%
2018/02/07	1	31.10	0	0.00	31.00	1	2,606	0.04%
2018/02/06	3	30.25	504	31.80	30.50	-501	2,617	-19.14%	大賣/鉅額交易
2018/02/05	4	32.76	1,093	32.80	32.85	-1,089	2,566	-42.44%	大賣/鉅額交易
2018/02/02	3.6	33.46	102	33.60	33.40	-98.4	2,560	-3.84%	大賣/
2018/02/01	0.8	33.70	393	33.83	33.70	-392.2	2,566	-15.28%	大賣/鉅額交易
2018/01/31	1	34.15	800	33.95	33.95	-799	2,583	-30.92%	大賣/鉅額交易
2018/01/30	0	0.00	10	33.95	34.05	-10	2,573	-0.39%
2018/01/29	1	34.05	0	0.00	34.05	1	2,590	0.04%
2018/01/26	1.1	33.66	0	0.00	33.80	1.1	2,610	0.04%
2018/01/25	3	33.80	0	0.00	33.90	3	2,611	0.11%
2018/01/24	90	33.85	0	0.00	34.00	90	2,618	3.44%
2018/01/22	6	34.06	139.1	34.05	34.15	-133.1	2,637	-5.05%	大賣/鉅額交易
2018/01/19	57	34.64	460	34.54	34.35	-403	2,624	-15.36%	大賣/鉅額交易
2018/01/18	2	33.78	496	33.71	33.80	-494	2,604	-18.97%	大賣/鉅額交易
2018/01/17	6.2	33.57	1,181	33.58	33.45	-1,174.9	2,596	-45.25%	大賣/鉅額交易
2018/01/16	8	33.70	0	0.00	33.90	8	2,645	0.30%
2018/01/15	2.1	34.00	0	0.00	34.00	2.1	2,643	0.08%
2018/01/12	32	34.01	19	34.05	34.10	13	2,656	0.49%
2018/01/11	235	34.14	50	34.40	34.40	185	2,663	6.95%	大買/鉅額交易
2018/01/10	380.1	34.14	57.5	33.95	33.95	322.6	2,695	11.97%	大買/鉅額交易
2018/01/05	1	35.60	0	0.00	35.65	1	2,816	0.04%
2018/01/02	14	35.39	0	0.00	35.25	14	3,257	0.43%