神達 (3706)-華南永昌-林口券商分點個股進出

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－華南永昌-林口券商分點個股進出

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-林口券商分點個股進出
華南永昌-林口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	65	75.98	113.2	77.69	79.90	-48.2	35,864	-0.13%	大賣/
2024/11/20	85	74.01	81.1	73.51	72.70	3.9	32,595	0.01%
2024/11/19	61	69.50	848.4	71.70	73.20	-787.4	28,643	-2.75%	大賣/鉅額交易
2024/11/18	41.1	68.69	48	67.41	66.60	-6.9	25,624	-0.03%
2024/11/15	61.1	70.80	82	70.92	68.40	-20.9	23,412	-0.09%
2024/11/14	50.1	65.46	73.2	66.47	69.80	-23.1	20,050	-0.12%
2024/11/13	66	65.06	50.3	64.70	63.50	15.7	16,355	0.10%
2024/11/12	155	61.47	233.1	61.90	63.60	-78.1	12,842	-0.61%	大買/大賣/
2024/11/11	0	0.00	25	59.40	59.40	-25	7,238	-0.35%
2024/11/08	11	52.46	41	53.54	54.00	-30	6,832	-0.44%
2024/11/07	18	47.78	5	48.70	49.15	13	5,378	0.24%
2024/11/06	10	47.60	0	0.00	47.15	10	5,058	0.20%
2024/11/05	0	0.00	13	47.30	47.40	-13	5,002	-0.26%
2024/11/04	0	46.20	0	0.00	46.10	0	5,002	0.00%
2024/10/30	0	46.14	0	0.00	45.70	0	5,219	0.00%
2024/10/25	0	46.40	10	46.45	46.65	-10	5,368	-0.19%
2024/10/23	0	0.00	16	46.70	46.70	-16	5,569	-0.29%
2024/10/21	0	0.00	1.1	46.80	46.95	-1.1	5,769	-0.02%
2024/10/16	10	46.75	37	46.98	47.10	-27	6,199	-0.44%
2024/10/15	10	46.80	14	46.96	46.80	-4	6,500	-0.06%
2024/10/14	9	46.22	2	46.60	46.75	7	6,660	0.11%
2024/10/11	23	46.46	20	46.79	46.35	3	7,051	0.04%
2024/10/09	14	47.27	3	46.67	45.70	11	7,775	0.14%
2024/10/08	0	0.00	1	46.05	45.70	-1	7,679	-0.01%
2024/10/07	1	45.55	2	45.75	45.75	-1	7,837	-0.01%
2024/10/04	10	45.25	2	45.20	45.45	8	7,903	0.10%
2024/10/01	5	44.50	6	45.17	45.30	-1	8,043	-0.01%
2024/09/30	0	0.00	2	45.45	45.00	-2	8,050	-0.02%
2024/09/27	0	0.00	9	45.96	45.90	-9	8,087	-0.11%
2024/09/26	5	46.19	5	46.06	45.45	0	8,125	0.00%
2024/09/25	7	46.10	5	46.05	45.90	2	8,102	0.02%
2024/09/24	5	45.43	0	0.00	45.45	5	8,060	0.06%
2024/09/23	6	45.46	2	45.35	45.30	4	8,078	0.05%
2024/09/20	1	45.85	2	46.20	45.40	-1	8,102	-0.01%
2024/09/19	0	0.00	1	45.60	45.75	-1	8,127	-0.01%
2024/09/18	0	0.00	1	46.40	45.10	-1	8,220	-0.01%
2024/09/13	243	45.65	42	45.89	45.90	201	8,231	2.44%	大買/鉅額交易
2024/09/12	0	0.00	25	44.92	45.15	-25	8,250	-0.30%
2024/09/11	9	43.81	5	44.05	43.45	4	8,199	0.05%
2024/09/10	5	43.40	47	44.00	43.10	-42	8,240	-0.51%
2024/09/09	4	41.80	8	41.98	42.75	-4	8,231	-0.05%
2024/09/06	0	0.00	4	42.55	42.65	-4	8,293	-0.05%
2024/09/05	0	0.00	4	42.60	42.15	-4	8,398	-0.05%
2024/09/04	21	42.38	0	0.00	41.85	21	8,527	0.25%
2024/09/03	2	45.15	2	45.30	44.75	0	8,556	0.00%
2024/08/30	2	45.15	3	44.92	44.90	-1	8,812	-0.01%
2024/08/28	16	44.74	1	44.75	44.75	15	9,155	0.16%
2024/08/27	3	44.83	0	0.00	44.95	3	9,260	0.03%
2024/08/26	0	0.00	1	45.00	44.95	-1	9,465	-0.01%
2024/08/23	0	0.00	10	43.40	44.20	-10	9,715	-0.10%
2024/08/22	8	43.85	8	44.00	43.85	0	9,859	0.00%
2024/08/20	3	44.20	40	44.45	44.10	-37	10,642	-0.35%
2024/08/19	0	0.00	4	44.35	44.15	-4	11,292	-0.04%
2024/08/16	22	44.45	11.3	44.82	44.20	10.7	12,350	0.09%
2024/08/15	2	43.85	9	43.94	43.75	-7	12,980	-0.05%
2024/08/14	0.3	43.70	24	43.90	44.10	-23.7	13,664	-0.17%
2024/08/13	16	42.93	15	43.54	43.25	1	14,066	0.01%
2024/08/12	12	41.70	52	42.12	43.00	-40	14,251	-0.28%
2024/08/09	16	40.90	9	40.94	40.60	7	14,713	0.05%
2024/08/08	9	39.88	21	40.05	40.05	-12	15,293	-0.08%
2024/08/07	1	40.30	9	40.85	41.15	-8	15,433	-0.05%
2024/08/06	18	38.29	18	38.65	38.45	0	15,832	0.00%
2024/08/05	78	39.43	10	40.10	38.70	68	15,769	0.43%
2024/08/02	34	43.03	10	43.38	42.95	24	15,699	0.15%
2024/08/01	25	43.99	24	43.69	44.30	1	15,804	0.01%
2024/07/31	1	42.80	6	42.07	42.25	-5	15,885	-0.03%
2024/07/30	17	41.53	43	41.93	42.55	-26	16,010	-0.16%
2024/07/29	33	43.36	20	43.95	42.30	13	16,028	0.08%
2024/07/26	25	43.46	5	43.45	43.75	20	16,004	0.12%
2024/07/23	9	45.24	5	45.65	44.80	4	16,029	0.02%
2024/07/22	63	44.88	122	44.76	45.00	-59	16,326	-0.36%	大賣/
2024/07/19	14	46.54	5	46.57	45.90	9	16,197	0.06%
2024/07/18	10	47.40	1	46.95	47.00	9	16,145	0.06%
2024/07/17	11	48.10	9	48.31	48.00	2	16,096	0.01%
2024/07/16	17	48.36	15	48.64	48.25	2	16,105	0.01%
2024/07/15	82	47.91	83	47.42	47.35	-1	15,906	-0.01%
2024/07/12	46	49.00	24	49.21	48.25	22	15,763	0.14%
2024/07/11	50.1	48.47	69	48.71	48.85	-18.9	15,484	-0.12%
2024/07/10	6.1	46.71	15	46.77	46.60	-9	15,038	-0.06%
2024/07/09	6	46.07	28	46.33	46.10	-22	15,050	-0.15%
2024/07/08	25	45.41	15	45.63	45.40	10	14,960	0.07%
2024/07/05	17	45.14	28	45.57	45.90	-11	15,109	-0.07%
2024/07/04	3	44.48	3	44.70	44.60	0	15,087	0.00%
2024/07/03	20	44.44	20	44.81	44.50	0	15,199	0.00%
2024/07/02	38	43.88	37	44.21	44.70	1	15,433	0.01%
2024/07/01	2	44.18	3	44.35	44.10	-1	15,646	-0.01%
2024/06/28	2	44.35	2	44.60	44.30	0	16,023	0.00%
2024/06/27	4	43.99	7	43.99	43.90	-3	16,419	-0.02%
2024/06/26	9	44.76	3	45.10	44.35	6	16,877	0.04%
2024/06/25	48	44.19	45	44.44	44.80	3	17,982	0.02%
2024/06/24	28	44.96	12	45.51	44.75	16	19,475	0.08%
2024/06/21	18	46.04	32	46.33	46.15	-14	19,884	-0.07%
2024/06/20	38	46.27	26	46.44	46.45	12	20,564	0.06%
2024/06/19	9	45.95	67.5	46.13	46.25	-58.5	22,953	-0.25%
2024/06/18	4	45.54	4	45.95	45.70	0	25,902	0.00%
2024/06/17	30	45.67	27	45.94	45.55	3	28,245	0.01%
2024/06/14	13	45.71	3	45.75	45.95	10	29,522	0.03%
2024/06/13	30	45.42	28	45.64	45.45	2	29,641	0.01%
2024/06/12	15	45.29	25	45.01	45.15	-10	29,801	-0.03%
2024/06/11	17	45.66	4	46.28	45.10	13	30,032	0.04%
2024/06/07	36	46.08	25	45.75	45.70	11	30,461	0.04%
2024/06/06	8	46.19	20	46.59	46.60	-12	30,717	-0.04%
2024/06/05	60	47.33	26	46.97	46.65	34	30,788	0.11%
2024/06/04	5	48.50	7	48.76	47.75	-2	30,772	-0.01%
2024/06/03	16	48.21	10	48.68	48.20	6	30,722	0.02%
2024/05/31	29	47.71	35	47.82	47.50	-6	30,623	-0.02%
2024/05/30	7	48.16	6	47.74	47.60	1	30,611	0.00%
2024/05/29	34	48.73	34	48.86	49.00	0	30,586	0.00%
2024/05/28	59	48.20	68	48.51	48.35	-9	30,460	-0.03%
2024/05/27	30	48.71	12	48.87	48.40	18	30,404	0.06%
2024/05/24	18	47.83	20	48.26	48.35	-2	30,334	-0.01%
2024/05/23	75	48.56	70	48.95	48.00	5	30,104	0.02%
2024/05/22	117.1	48.73	77	48.80	49.50	40.1	29,750	0.13%	大買/
2024/05/21	19	46.55	31.6	46.93	47.95	-12.6	29,279	-0.04%
2024/05/20	35	45.21	44	45.69	45.80	-9	28,708	-0.03%
2024/05/17	12	46.17	31	45.70	45.90	-19	28,138	-0.07%
2024/05/16	6	47.33	2	46.95	46.80	4	27,886	0.01%
2024/05/15	14	47.70	4	47.35	47.40	10	27,835	0.04%
2024/05/14	33	46.93	14.1	46.92	48.00	19	27,668	0.07%
2024/05/13	10.5	44.69	16	44.75	44.85	-5.5	27,147	-0.02%
2024/05/10	425	44.85	134	43.63	44.10	291	27,071	1.07%	大買/大賣/鉅額交易
2024/05/08	5	42.83	5	43.00	42.95	0	26,814	0.00%
2024/05/07	8	42.57	7	42.99	43.00	1	26,976	0.00%
2024/05/06	7	43.51	7	43.76	43.20	0	26,908	0.00%
2024/05/03	8	44.57	0	44.50	43.75	8	26,916	0.03%
2024/05/02	3.1	44.85	7	44.72	44.60	-4	27,037	-0.01%
2024/04/30	3	45.60	6	46.20	45.40	-3	27,395	-0.01%
2024/04/29	7	45.74	15	45.95	45.90	-8	27,857	-0.03%
2024/04/26	26.1	45.66	3	45.77	45.70	23.1	28,831	0.08%
2024/04/25	1	44.05	0	44.15	44.05	1	28,993	0.00%
2024/04/24	3	44.15	6	44.38	44.60	-3	29,086	-0.01%
2024/04/23	1	42.80	0	0.00	42.80	1	29,074	0.00%
2024/04/19	11	43.68	10	43.45	43.70	1	29,229	0.00%
2024/04/18	1	44.60	1	44.90	44.70	0	29,358	0.00%
2024/04/17	4	45.11	2	45.10	45.00	2	29,809	0.01%
2024/04/16	13	45.44	13.5	45.85	44.55	-0.5	30,455	0.00%
2024/04/15	36	47.37	31	47.45	46.85	5	30,218	0.02%
2024/04/12	11	48.81	10	48.94	48.60	1	30,070	0.00%
2024/04/11	13	48.77	40	48.63	48.85	-27	30,088	-0.09%
2024/04/10	30	49.88	15	50.30	49.55	15	30,183	0.05%
2024/04/09	1	49.85	0	0.00	50.00	1	30,203	0.00%
2024/04/08	10	50.41	2	50.25	50.20	8	30,454	0.03%
2024/04/03	7	49.77	1	50.20	50.00	6	30,964	0.02%
2024/04/02	75	50.31	65	50.15	50.10	10	32,738	0.03%
2024/04/01	3	51.27	2	51.05	51.10	1	32,628	0.00%
2024/03/29	67	51.12	74	51.56	51.50	-7	32,317	-0.02%
2024/03/28	86.1	53.59	12	52.64	52.20	74.1	31,969	0.23%
2024/03/27	59.3	55.70	69.2	56.48	56.70	-9.9	30,939	-0.03%
2024/03/26	47	52.86	61	52.96	53.20	-14	29,545	-0.05%
2024/03/25	54	54.13	52	54.46	54.00	2	29,445	0.01%
2024/03/22	55	55.77	193.1	54.26	54.00	-138.1	28,813	-0.48%	大賣/鉅額交易
2024/03/21	104.3	55.74	156.1	55.84	57.90	-51.8	26,387	-0.20%	大買/大賣/
2024/03/20	22	52.74	144.1	53.34	53.60	-122.1	23,391	-0.52%	大賣/鉅額交易
2024/03/19	30	47.32	45.8	48.22	48.80	-15.8	21,293	-0.07%
2024/03/18	6	45.59	12	46.09	46.50	-6	20,908	-0.03%
2024/03/15	6	45.51	64	45.22	45.60	-58	20,820	-0.28%
2024/03/14	24	45.73	18.7	45.94	45.55	5.3	20,658	0.03%
2024/03/13	18	45.70	37	45.66	45.65	-19	20,533	-0.09%
2024/03/12	1	45.15	20	44.86	45.30	-19	20,128	-0.09%
2024/03/11	2	43.65	4	43.93	43.70	-2	19,919	-0.01%
2024/03/08	8.1	42.20	3	42.40	42.50	5.1	19,835	0.03%
2024/03/07	7	42.64	5	42.75	42.70	2	20,023	0.01%
2024/03/06	4	43.13	3	43.28	43.30	1	20,391	0.00%
2024/03/05	16	43.07	15	43.45	43.55	1	20,432	0.00%
2024/03/04	10.7	43.42	66	43.80	43.20	-55.3	20,436	-0.27%
2024/03/01	14	42.99	21	43.07	43.05	-7	20,313	-0.03%
2024/02/29	39.2	41.62	29	41.76	42.30	10.2	20,308	0.05%
2024/02/27	68.3	42.36	2	43.30	41.60	66.3	20,415	0.32%
2024/02/26	29.4	43.16	5.9	43.21	42.95	23.5	20,354	0.12%
2024/02/23	32	44.18	41	45.41	43.60	-9	20,439	-0.04%
2024/02/22	39	44.63	122	45.73	44.45	-83	20,545	-0.40%	大賣/
2024/02/21	2	44.10	2	44.38	43.75	0	20,177	0.00%
2024/02/20	13.2	43.77	0	0.00	43.75	13.2	20,306	0.06%
2024/02/19	46	44.70	0	0.00	44.15	46	20,252	0.23%
2024/02/16	32	45.28	45	45.89	45.60	-13	20,286	-0.06%
2024/02/15	21	43.99	31	45.16	45.10	-10	20,101	-0.05%
2024/02/05	13	44.95	2	45.40	44.80	11	19,880	0.06%
2024/02/02	8	45.12	3	45.18	45.10	5	19,884	0.03%
2024/02/01	11	44.59	4	44.73	44.65	7	19,825	0.04%
2024/01/31	63	45.42	24	45.33	45.00	39	19,888	0.20%
2024/01/30	29	45.18	63	46.08	46.40	-34	19,712	-0.17%
2024/01/29	3	45.07	14	45.27	45.30	-11	19,491	-0.06%
2024/01/26	20.5	44.60	32	44.59	44.50	-11.5	19,452	-0.06%
2024/01/25	20.7	45.64	8	46.27	45.40	12.7	19,385	0.07%
2024/01/24	24	46.98	27	46.35	46.10	-3	19,145	-0.02%
2024/01/23	57	45.86	60	46.36	46.40	-3	18,790	-0.02%
2024/01/22	67.1	46.39	91	46.65	46.40	-23.9	18,283	-0.13%
2024/01/19	17	44.41	39	44.74	44.85	-22	17,193	-0.13%
2024/01/18	20	43.03	9	42.84	43.35	11	16,714	0.07%
2024/01/17	3	43.57	12	43.62	43.25	-9	16,663	-0.05%
2024/01/16	64	43.59	44	43.59	43.60	20	16,614	0.12%
2024/01/15	7	43.96	3	43.93	43.95	4	16,467	0.02%
2024/01/12	41	43.95	2	44.15	43.55	39	16,410	0.24%
2024/01/11	96	44.34	30	44.24	44.55	66	16,224	0.41%
2024/01/10	69.2	42.95	78	43.50	43.65	-8.8	15,998	-0.06%
2024/01/09	8.1	42.52	1	42.10	41.95	7.1	15,344	0.05%
2024/01/08	2.1	42.35	8	42.35	42.15	-5.9	15,597	-0.04%
2024/01/05	1	41.80	8	41.95	42.25	-7	16,105	-0.04%
2024/01/04	2.2	42.25	28	42.36	42.10	-25.8	16,376	-0.16%
2024/01/03	5	43.12	5	42.92	43.30	0	16,329	0.00%
2024/01/02	3.1	43.34	14	43.69	43.20	-10.9	16,273	-0.07%
2023/12/29	49.1	44.49	40	44.81	44.55	9.1	15,997	0.06%
2023/12/28	99	44.96	66	44.92	45.00	33	15,338	0.22%
2023/12/27	1	42.65	4	42.51	42.55	-3	13,513	-0.02%
2023/12/26	0	0.00	9	41.98	42.10	-9	13,726	-0.07%
2023/12/25	1	41.80	0	0.00	41.55	1	13,929	0.01%
2023/12/22	0.2	41.60	0	0.00	41.60	0.2	13,969	0.00%
2023/12/21	3	41.68	6	41.46	41.50	-3	14,021	-0.02%
2023/12/20	3	41.30	6	41.58	41.65	-3	14,239	-0.02%
2023/12/19	0	0.00	3	39.75	39.50	-3	14,259	-0.02%
2023/12/18	3	40.32	3	40.42	40.30	0	14,458	0.00%
2023/12/15	0	0.00	46	40.59	40.25	-46	15,181	-0.30%
2023/12/14	12	41.20	8	40.85	40.70	4	15,435	0.03%
2023/12/13	90	42.02	24	41.63	41.20	66	15,245	0.43%
2023/12/12	0	0.00	56.2	41.02	40.90	-56.2	14,422	-0.39%
2023/12/11	0	0.00	10	41.52	41.15	-10	14,501	-0.07%
2023/12/08	9	41.32	1	41.20	40.95	8	14,553	0.05%
2023/12/07	9	41.27	2	41.30	41.15	7	14,461	0.05%
2023/12/06	2	41.18	3	41.15	41.15	-1	14,542	-0.01%
2023/12/05	2	40.83	4	40.93	40.75	-2	14,492	-0.01%
2023/12/04	9	41.35	1	41.60	41.25	8	14,429	0.06%
2023/12/01	30	41.30	18	41.42	41.40	12	14,215	0.08%
2023/11/30	0.1	39.70	0.1	40.25	40.20	0	13,802	0.00%
2023/11/29	0	0.00	10	39.65	39.85	-10	13,797	-0.07%
2023/11/27	1	38.25	0	0.00	38.25	1	14,123	0.01%
2023/11/24	13.5	39.83	0	0.00	39.75	13.5	14,088	0.10%
2023/11/23	1	41.00	0	0.00	40.90	1	14,040	0.01%
2023/11/22	4	40.93	8	40.99	40.75	-4	14,038	-0.03%
2023/11/21	14	42.04	6.7	41.87	42.20	7.3	14,068	0.05%
2023/11/20	1	41.30	6.3	41.15	41.20	-5.3	14,328	-0.04%
2023/11/17	3	40.43	5	40.46	40.90	-2	14,375	-0.01%
2023/11/16	0	0.00	10.1	39.35	39.30	-10.1	14,457	-0.07%
2023/11/15	15	38.80	0	0.00	38.70	15	14,825	0.10%
2023/11/14	2	40.15	1.1	39.85	39.85	0.9	16,064	0.01%
2023/11/13	4	39.55	3.3	39.61	39.70	0.7	16,441	0.00%
2023/11/10	0	0.00	4.5	39.32	39.50	-4.5	16,710	-0.03%
2023/11/08	20	39.50	11	39.20	39.10	9	17,277	0.05%
2023/11/07	0	0.00	2	38.65	38.80	-2	17,499	-0.01%
2023/11/03	0	0.00	1	38.10	38.10	-1	18,679	-0.01%
2023/11/02	10	37.80	10.2	38.29	37.90	-0.2	19,410	0.00%
2023/11/01	1	36.75	0	0.00	36.90	1	20,759	0.00%
2023/10/31	0.2	36.83	3	37.90	36.75	-2.9	21,299	-0.01%
2023/10/30	5	38.19	0	0.00	37.90	5	21,465	0.02%
2023/10/27	1	38.50	0	0.00	38.15	1	21,611	0.00%
2023/10/26	2	38.35	1	38.60	38.20	1	21,951	0.00%
2023/10/25	5	39.02	3.1	39.00	39.00	1.9	22,087	0.01%
2023/10/24	8	38.56	5	38.69	39.00	3	22,137	0.01%
2023/10/20	0	0.00	1	37.40	37.95	-1	22,467	0.00%
2023/10/19	10.1	37.33	3	37.40	38.00	7.1	22,749	0.03%
2023/10/18	15.1	37.77	0.1	38.40	37.50	15	23,174	0.06%
2023/10/17	10.1	39.69	1	40.00	39.35	9.1	23,530	0.04%
2023/10/16	30.1	40.11	0	0.00	39.80	30.1	26,345	0.11%
2023/10/13	47	42.11	58.1	42.03	42.00	-11.1	30,275	-0.04%
2023/10/12	85.1	40.51	93	40.77	41.85	-7.9	30,070	-0.03%
2023/10/11	10	40.68	1	40.25	39.65	9	30,478	0.03%
2023/10/06	1	41.40	0	0.00	41.50	1	30,983	0.00%
2023/10/05	1	41.90	2	41.55	41.65	-1	32,976	0.00%
2023/10/04	1	40.30	0.2	41.10	41.20	0.9	33,163	0.00%
2023/10/03	9	41.89	1	41.85	41.45	8	33,217	0.02%
2023/10/02	12	42.38	10	42.42	42.50	2	33,214	0.01%
2023/09/28	3	41.20	1	41.45	40.75	2	33,075	0.01%
2023/09/27	1	40.70	7	40.61	40.80	-6	33,344	-0.02%
2023/09/25	16.1	40.57	11	40.42	40.10	5.1	34,571	0.01%
2023/09/22	5.1	40.45	5	40.53	40.80	0.1	34,366	0.00%
2023/09/21	1	38.50	0	0.00	39.25	1	34,107	0.00%
2023/09/20	16	40.19	19	40.19	39.50	-3	34,089	-0.01%
2023/09/19	10	38.60	73	39.03	38.45	-63	33,817	-0.19%
2023/09/18	10.1	37.85	33.1	38.00	37.80	-23	34,400	-0.07%
2023/09/15	60	38.79	1	38.85	38.70	59	34,706	0.17%
2023/09/14	5	38.89	3	38.93	38.70	2	34,870	0.01%
2023/09/13	1	38.40	2.1	38.61	38.55	-1.1	35,439	0.00%
2023/09/12	0	0.00	7	38.40	38.45	-7	37,017	-0.02%
2023/09/11	5.2	38.67	3	38.10	38.20	2.2	38,498	0.01%
2023/09/08	0.2	39.41	2	39.40	39.25	-1.8	38,420	0.00%
2023/09/07	3.2	39.85	102	39.69	39.65	-98.8	38,624	-0.26%	大賣/
2023/09/06	3.3	40.64	1	40.15	40.15	2.3	38,619	0.01%
2023/09/05	3.2	40.00	12	40.25	40.35	-8.8	38,718	-0.02%
2023/09/04	2.3	39.83	22	39.59	39.90	-19.7	38,830	-0.05%
2023/09/01	10.2	39.97	16	40.02	39.75	-5.8	38,850	-0.02%
2023/08/31	6.1	40.47	1	40.50	40.55	5.1	38,766	0.01%
2023/08/30	3	41.63	3.2	41.27	40.95	-0.2	38,883	0.00%
2023/08/29	9	41.69	1.2	41.53	41.20	7.8	39,373	0.02%
2023/08/28	8.1	41.16	34	41.50	41.35	-26	40,556	-0.06%
2023/08/25	22.1	41.96	61	42.20	41.70	-39	40,916	-0.10%
2023/08/24	51	44.42	12.2	44.45	43.30	38.8	40,875	0.09%
2023/08/23	1	43.74	2	43.98	44.00	-1	40,874	0.00%
2023/08/22	23.2	43.58	3	43.57	43.20	20.2	40,647	0.05%
2023/08/21	29.1	44.36	6	43.60	43.30	23.1	40,346	0.06%
2023/08/18	56	45.11	74	45.49	44.05	-18	39,988	-0.04%
2023/08/17	20	42.10	13	42.42	43.10	7	38,655	0.02%
2023/08/16	16	42.58	12.2	42.86	43.00	3.8	38,358	0.01%
2023/08/15	15	44.43	7	44.11	43.35	8	38,455	0.02%
2023/08/14	1	41.76	7	43.08	42.80	-6	38,131	-0.02%
2023/08/11	18	43.08	8	43.17	42.85	10	37,795	0.03%
2023/08/10	25.5	42.84	21.2	42.75	42.30	4.3	37,397	0.01%
2023/08/09	5.2	45.51	4	45.31	45.00	1.2	36,606	0.00%
2023/08/08	65.4	47.18	24	47.11	46.35	41.4	36,084	0.11%
2023/08/07	32.1	47.06	33	47.35	48.45	-0.9	35,289	0.00%
2023/08/04	20.2	45.20	8.1	45.84	45.15	12.1	33,829	0.04%
2023/08/02	11.1	44.92	11	46.03	44.95	0.1	33,238	0.00%
2023/08/01	33.3	47.33	6	47.71	48.60	27.3	32,945	0.08%
2023/07/31	77.2	49.42	15	49.10	47.05	62.2	32,749	0.19%
2023/07/28	7.3	46.92	4	46.99	49.50	3.3	32,343	0.01%
2023/07/27	1.1	47.11	9	47.17	46.80	-8	32,140	-0.02%
2023/07/26	9.2	47.65	1	47.75	47.10	8.2	31,987	0.03%
2023/07/25	12.2	48.74	8	48.72	48.30	4.2	31,791	0.01%
2023/07/24	104	49.58	24	50.05	49.90	80	31,491	0.25%	大買/
2023/07/21	19	47.63	122	44.90	49.30	-103	31,107	-0.33%	大賣/鉅額交易
2023/07/20	50.5	47.88	35.9	48.00	46.80	14.6	30,607	0.05%
2023/07/19	66.2	51.49	65	52.18	51.10	1.1	29,960	0.00%
2023/07/18	175.4	53.74	151	52.79	50.40	24.4	27,034	0.09%	大買/大賣/
2023/07/17	30	52.20	24	52.20	52.20	6	22,706	0.03%
2023/07/14	20	46.95	12.8	47.37	47.50	7.2	22,355	0.03%
2023/07/13	3	42.60	28.2	43.14	43.20	-25.2	21,592	-0.12%
2023/07/12	40	38.68	48.2	38.96	39.30	-8.2	20,937	-0.04%
2023/07/11	39	35.75	10	35.72	35.75	29	18,866	0.15%
2023/07/07	11	35.38	3	35.35	35.35	8	18,406	0.04%
2023/07/06	9	36.17	23	35.76	35.55	-14	18,239	-0.08%
2023/07/05	27	36.74	10	36.82	36.15	17	17,878	0.10%
2023/07/04	53	37.55	38	37.87	37.70	15	17,291	0.09%
2023/07/03	10	36.11	14	35.99	35.95	-4	16,168	-0.02%
2023/06/30	1	34.90	5	34.69	34.95	-4	15,723	-0.03%
2023/06/29	7	34.94	11	35.00	34.70	-4	15,578	-0.03%
2023/06/28	15	35.59	2	34.83	34.70	13	15,444	0.08%
2023/06/27	10	35.40	3	35.82	35.35	7	15,208	0.05%
2023/06/26	10	36.55	34	36.45	36.85	-24	14,732	-0.16%
2023/06/21	8.2	35.37	19	35.22	35.15	-10.8	13,755	-0.08%
2023/06/20	9	34.72	7	34.86	34.50	2	13,358	0.01%
2023/06/19	118	35.01	20	35.29	35.40	98	13,068	0.75%	大買/
2023/06/16	261	37.39	41.3	37.09	36.45	219.7	12,329	1.78%	大買/鉅額交易
2023/06/15	26	34.08	77	34.46	36.15	-51	10,611	-0.48%
2023/06/14	58.2	32.71	7.1	32.81	32.90	51.2	9,027	0.57%
2023/06/13	4	32.56	75	33.05	32.85	-71	8,882	-0.80%
2023/06/12	0	0.00	20	32.04	32.10	-20	8,565	-0.23%
2023/06/09	113	32.54	2	32.35	32.40	111	8,506	1.30%	大買/鉅額交易
2023/06/08	9	31.86	7	31.95	31.55	2	8,322	0.02%
2023/06/07	0	0.00	4	32.30	32.40	-4	8,188	-0.05%
2023/06/06	5	31.94	5	32.26	31.95	0	8,098	0.00%
2023/06/05	31	33.15	4	33.30	32.65	27	7,965	0.34%
2023/06/02	157	33.52	25	32.96	32.90	132	7,652	1.72%	大買/鉅額交易
2023/06/01	269	33.11	26	33.35	33.40	243	7,043	3.45%	大買/鉅額交易
2023/05/31	18.4	31.76	9	31.65	31.95	9.3	5,728	0.16%
2023/05/30	12.2	30.96	0	31.05	31.00	12.2	5,203	0.23%
2023/05/29	3	31.05	9	31.01	31.40	-6	5,067	-0.12%
2023/05/26	2.1	29.55	1.3	29.39	29.25	0.8	4,433	0.02%
2023/05/25	0.1	29.58	0	0.00	29.50	0.1	4,387	0.00%
2023/05/24	1.2	29.21	0	0.00	29.20	1.2	4,322	0.03%
2023/05/23	2.1	29.45	5	29.75	29.25	-2.9	4,223	-0.07%
2023/05/22	6.6	30.27	3	30.10	30.15	3.6	4,015	0.09%
2023/05/19	21	30.27	15.3	29.80	30.20	5.7	3,821	0.15%
2023/05/18	0	0.00	0.1	28.56	28.40	-0.1	3,282	0.00%
2023/05/17	2	28.30	0	0.00	28.35	2	3,233	0.06%
2023/05/10	0.1	28.00	0	0.00	28.15	0.1	3,350	0.00%
2023/05/08	11.1	28.10	0	0.00	28.10	11.1	3,450	0.32%
2023/05/05	15	28.15	1	28.15	28.15	14	3,512	0.40%
2023/05/04	0	0.00	1	28.30	28.35	-1	3,526	-0.03%
2023/04/28	0	0.00	10	28.40	28.40	-10	3,608	-0.28%
2023/04/25	0	0.00	0.3	28.05	28.10	-0.3	3,503	-0.01%
2023/04/24	0	0.00	0.1	28.15	28.30	-0.1	3,441	0.00%
2023/04/19	32	28.05	0	0.00	27.95	32	3,349	0.96%
2023/04/17	0	0.00	0.3	28.50	28.60	-0.3	3,244	-0.01%
2023/04/14	0	0.00	1	28.00	28.10	-1	3,103	-0.03%
2023/04/13	3	27.80	0	0.00	27.80	3	3,054	0.10%
2023/04/11	1	27.90	0	0.00	27.90	1	3,085	0.03%
2023/04/10	43	27.50	0	0.00	27.40	43	3,027	1.42%
2023/04/07	0.3	27.45	0	0.00	27.40	0.3	3,009	0.01%
2023/03/30	2	27.35	0	0.00	27.35	2	2,995	0.07%
2023/03/29	0.2	27.60	0	0.00	27.45	0.2	2,977	0.01%
2023/03/23	0	0.00	0.1	28.65	28.60	-0.1	3,023	0.00%
2023/03/20	0	0.00	0.1	28.35	28.35	-0.1	2,979	0.00%
2023/03/17	3	28.10	0	0.00	28.00	3	2,965	0.10%
2023/03/16	0.1	28.05	1	27.95	27.90	-0.9	2,933	-0.03%
2023/03/13	1	28.45	0	0.00	28.50	1	2,929	0.03%
2023/03/10	1	28.80	1	28.65	28.65	0	2,899	0.00%
2023/03/09	11	29.05	0	0.00	29.05	11	2,864	0.38%
2023/03/08	0	0.00	10	29.20	29.15	-10	2,812	-0.36%
2023/03/07	0.1	29.30	10	29.25	29.35	-9.9	2,771	-0.36%
2023/03/03	10	29.45	0	0.00	29.35	10	2,700	0.37%
2023/03/01	5	29.51	0	0.00	29.50	5	2,598	0.19%
2023/02/24	1	31.55	1	31.60	31.60	0	2,429	0.00%
2023/02/23	1	31.25	1	31.20	31.20	0	2,369	0.00%
2023/02/21	1	31.00	1	31.10	31.10	0	2,378	0.00%
2023/02/15	1	30.75	0	0.00	30.75	1	2,600	0.04%
2023/02/14	0	0.00	0	31.05	31.05	0	2,588	0.00%
2023/02/09	0	0.00	5	30.95	30.90	-5	2,666	-0.19%
2023/02/08	1	31.85	6	31.71	31.85	-5	2,565	-0.19%
2023/02/07	10	31.75	1	31.90	31.85	9	2,512	0.36%
2023/02/06	1	31.40	2	31.45	31.50	-1	2,430	-0.04%
2023/02/03	0	0.00	1	31.30	31.40	-1	2,400	-0.04%
2023/02/02	1	30.75	0	0.00	30.85	1	2,337	0.04%
2023/01/12	0	0.00	2	30.15	30.15	-2	2,169	-0.09%
2023/01/11	0	0.00	2	30.15	30.10	-2	2,177	-0.09%
2023/01/10	4	30.25	0	0.00	30.10	4	2,167	0.18%
2023/01/09	2	29.70	0	0.00	29.75	2	2,122	0.09%
2023/01/04	1	29.65	5	29.55	29.50	-4	2,134	-0.19%
2023/01/03	1	29.65	2	29.55	29.60	-1	2,154	-0.05%
2022/12/30	4	29.96	5	29.79	29.50	-1	2,154	-0.05%
2022/12/29	3	29.53	0	0.00	29.70	3	2,083	0.14%
2022/12/23	0	0.00	5	29.55	29.70	-5	2,062	-0.24%
2022/12/22	1	29.85	1	30.00	29.75	0	2,115	0.00%
2022/12/21	7	29.91	7	29.81	29.75	0	2,089	0.00%
2022/12/20	0	0.00	6	29.82	29.60	-6	2,060	-0.29%
2022/12/16	0	0.00	5	29.65	29.40	-5	1,889	-0.26%
2022/12/14	6	29.79	5	29.65	29.75	1	1,853	0.05%
2022/12/09	2	29.25	1	29.25	29.30	1	1,822	0.05%
2022/12/07	0	0.00	1	29.00	29.00	-1	1,826	-0.05%
2022/12/06	1	29.20	0	0.00	29.20	1	1,803	0.06%
2022/12/05	0	0.00	0.1	29.70	29.70	-0.1	1,764	-0.01%
2022/12/02	2	30.00	1	29.95	29.95	1	1,791	0.06%
2022/12/01	0	0.00	3.2	29.92	29.95	-3.2	1,794	-0.18%
2022/11/30	3	29.73	4	29.71	29.75	-1	1,770	-0.06%
2022/11/29	1	29.55	0	0.00	29.60	1	1,748	0.06%
2022/11/28	8	29.34	11	29.28	29.50	-3	1,737	-0.17%
2022/11/25	8	29.39	5.1	29.35	29.30	2.9	1,734	0.17%
2022/11/24	0	0.00	0.1	29.29	29.30	-0.1	1,718	-0.01%
2022/11/23	11	29.34	17	29.26	29.25	-6	1,714	-0.35%
2022/11/22	6	29.15	0	0.00	29.20	6	1,725	0.35%
2022/11/18	10	29.13	1	29.25	28.95	9	1,727	0.52%
2022/11/17	10	29.37	12	29.24	29.20	-2	1,703	-0.12%
2022/11/16	4	29.26	25	29.24	29.15	-21	1,685	-1.25%
2022/11/15	3	28.90	11	28.91	28.85	-8	1,608	-0.50%
2022/11/14	16	28.90	8	28.70	28.85	8	1,586	0.50%
2022/11/11	20	28.57	25	28.54	28.60	-5	1,541	-0.32%
2022/11/10	24	28.30	24	28.18	28.30	0	1,488	0.00%
2022/11/09	8	28.32	1	28.60	28.30	7	1,472	0.48%
2022/11/07	1	27.60	0	0.00	27.70	1	1,428	0.07%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/31	1	27.15	6	27.10	27.10	-5	1,664	-0.30%
2022/10/28	1	26.85	0	0.00	26.70	1	1,671	0.06%
2022/10/27	1	27.00	1	27.00	27.00	0	1,679	0.00%
2022/10/26	1	26.70	1	26.70	26.80	0	1,686	0.00%
2022/10/24	0	0.00	1	26.80	26.55	-1	1,688	-0.06%
2022/10/20	0	0.00	2	26.50	26.50	-2	1,697	-0.12%
2022/10/19	0	0.00	1	27.00	26.75	-1	1,702	-0.06%
2022/10/18	0	0.00	4	26.66	26.65	-4	1,695	-0.24%
2022/10/13	1	26.35	0	0.00	26.25	1	1,785	0.06%
2022/10/12	0	0.00	1	26.85	26.75	-1	1,781	-0.06%
2022/10/11	1	26.95	1	26.85	26.70	0	1,805	0.00%
2022/10/07	1	27.40	1	27.50	27.45	0	1,794	0.00%
2022/10/06	1	27.40	0	0.00	27.30	1	1,797	0.06%
2022/10/05	3	27.52	0	0.00	27.40	3	1,816	0.17%
2022/10/04	1	27.10	3	27.30	27.30	-2	1,830	-0.11%
2022/09/30	1	26.95	0	0.00	27.00	1	1,852	0.05%
2022/09/28	0	26.25	0	0.00	26.15	0	1,804	0.00%
2022/09/27	1	26.40	0	0.00	26.60	1	1,797	0.06%
2022/08/29	1	27.90	0	0.00	27.90	1	2,146	0.05%
2022/08/25	0	0.00	5	28.50	28.35	-5	2,123	-0.24%
2022/08/24	0	0.00	5	28.45	28.40	-5	2,119	-0.24%
2022/08/23	3	28.50	0	0.00	28.50	3	2,137	0.14%
2022/08/17	1	28.70	0	0.00	28.55	1	2,138	0.05%
2022/08/16	1	28.80	0	0.00	28.75	1	2,127	0.05%
2022/08/11	0	0.00	3	29.18	29.10	-3	2,104	-0.14%
2022/08/10	1	29.35	0	0.00	29.10	1	2,090	0.05%
2022/08/09	5	29.00	10	29.20	29.45	-5	2,078	-0.24%
2022/08/08	0	0.00	5	28.50	28.70	-5	2,003	-0.25%
2022/08/04	0	0.00	1	27.70	28.00	-1	2,026	-0.05%
2022/07/29	0	0.00	10	28.15	28.15	-10	2,158	-0.46%
2022/07/07	3	27.40	0	0.00	27.40	3	2,322	0.13%
2022/07/05	1	26.95	0	0.00	27.15	1	2,383	0.04%
2022/07/04	0	0.00	2	26.95	26.75	-2	2,417	-0.08%
2022/07/01	0	0.00	12	27.50	26.80	-12	2,488	-0.48%
2022/06/30	2	27.50	4	27.63	27.45	-2	2,556	-0.08%
2022/06/28	3	28.52	0	0.00	28.35	3	2,820	0.11%
2022/06/24	4	28.43	0	0.00	28.45	4	3,084	0.13%
2022/06/22	14	28.39	2	28.40	28.35	12	3,196	0.38%
2022/06/21	2	28.70	7	28.68	28.70	-5	3,201	-0.16%
2022/06/14	1	27.50	0	0.00	27.90	1	3,145	0.03%
2022/05/31	0	0.00	2	28.00	28.00	-2	3,798	-0.05%
2022/05/23	5	27.49	0	0.00	27.60	5	4,443	0.11%
2022/05/20	0	0.00	5	27.20	27.10	-5	4,512	-0.11%
2022/05/18	0	0.00	2	27.28	27.20	-2	4,660	-0.04%
2022/05/17	1	26.95	0	0.00	27.05	1	4,720	0.02%
2022/05/16	1	27.15	0	0.00	26.85	1	4,764	0.02%
2022/05/13	0.2	26.32	0	0.00	26.55	0.2	4,848	0.00%
2022/05/11	1	26.85	0	0.00	26.65	1	4,858	0.02%
2022/05/09	1	27.55	0	0.00	27.50	1	4,832	0.02%
2022/05/06	1	27.81	0	0.00	27.85	1	4,838	0.02%
2022/04/27	0	27.60	0	0.00	27.80	0	5,007	0.00%
2022/04/26	0.2	28.14	0	0.00	28.00	0.2	5,007	0.00%
2022/04/25	0	28.08	0	0.00	27.95	0	5,038	0.00%
2022/04/21	5	28.80	2	28.80	28.80	3	5,150	0.06%
2022/04/18	0	28.15	0	0.00	28.10	0	5,247	0.00%
2022/04/14	0.3	28.50	0	0.00	28.55	0.3	5,386	0.01%
2022/04/12	3	28.15	0	0.00	28.25	3	5,478	0.06%
2022/04/11	0	28.33	0	0.00	28.20	0	5,506	0.00%
2022/04/08	0.1	28.25	0	0.00	28.20	0.1	5,630	0.00%
2022/04/07	2	28.55	1	28.30	28.25	1	5,830	0.02%
2022/04/06	15.1	28.82	0	0.00	28.90	15.1	6,006	0.25%
2022/04/01	1	29.20	0	0.00	29.35	1	6,019	0.02%
2022/03/31	12	29.69	1	29.65	29.55	11	6,065	0.18%
2022/03/30	30.1	31.80	2	31.85	31.75	28.1	5,901	0.48%
2022/03/29	0.1	32.00	3	32.00	31.85	-2.9	5,822	-0.05%
2022/03/25	0	0.00	100	32.50	32.40	-100	5,732	-1.74%
2022/03/24	1	32.15	2	32.25	32.50	-1	5,822	-0.02%
2022/03/18	0	32.00	3	32.05	31.75	-3	6,829	-0.04%
2022/03/17	1	32.00	0	0.00	32.00	1	7,234	0.01%
2022/03/16	1	31.50	1	31.70	31.80	0	7,434	0.00%
2022/03/15	0	0.00	3	31.78	31.75	-3	7,477	-0.04%
2022/03/14	2	31.95	1	32.05	32.05	1	7,549	0.01%
2022/03/11	0	0.00	2	32.00	31.75	-2	7,637	-0.03%
2022/03/10	2	31.75	0	0.00	31.85	2	7,640	0.03%
2022/03/09	3	31.47	0	0.00	31.45	3	7,658	0.04%
2022/03/08	7	31.73	0	0.00	31.20	7	7,690	0.09%
2022/03/04	0	0.00	2	33.03	33.05	-2	7,568	-0.03%
2022/03/03	1.2	33.07	2.1	33.00	33.05	-0.9	7,699	-0.01%
2022/03/02	3	32.37	3	32.65	32.70	0	7,913	0.00%
2022/03/01	102	32.45	0	0.00	32.60	102	8,286	1.23%	大買/鉅額交易
2022/02/25	1	33.65	0	0.00	33.55	1	8,201	0.01%
2022/02/24	4	33.73	0	0.00	33.70	4	8,397	0.05%
2022/02/23	0	34.20	1	34.35	34.30	-1	8,850	-0.01%
2022/02/21	0	0.00	10	34.40	34.45	-10	10,599	-0.09%
2022/02/16	0	0.00	47	34.02	34.00	-47	11,823	-0.40%
2022/02/15	1	34.10	4	33.95	33.75	-3	12,048	-0.02%
2022/02/14	1	33.50	1	33.50	33.90	0	11,967	0.00%
2022/02/11	0	0.00	2	33.70	33.75	-2	11,970	-0.02%
2022/02/10	0	0.00	6	33.70	33.70	-6	11,976	-0.05%
2022/02/07	0	0.00	3	32.85	33.00	-3	11,982	-0.03%
2022/01/26	3	32.20	60	32.35	32.30	-57	12,069	-0.47%
2022/01/25	1	32.30	0	0.00	32.25	1	12,060	0.01%
2022/01/24	2	32.20	3	32.75	32.80	-1	12,018	-0.01%
2022/01/21	0	0.00	2	33.20	33.10	-2	11,989	-0.02%
2022/01/20	0.1	33.70	2	33.70	33.75	-1.9	11,943	-0.02%
2022/01/19	1	33.60	1	33.50	33.50	0	11,931	0.00%
2022/01/18	3	33.82	1	33.80	33.75	2	11,920	0.02%
2022/01/14	2	33.00	2	32.95	33.00	0	11,802	0.00%
2022/01/13	1	33.35	0	0.00	33.50	1	11,708	0.01%
2022/01/12	0	0.00	1	33.65	33.40	-1	11,669	-0.01%
2022/01/11	0	0.00	1	33.35	33.50	-1	11,629	-0.01%
2022/01/10	10	33.55	0	0.00	33.65	10	11,562	0.09%
2022/01/07	3	34.25	3	33.87	33.80	0	11,500	0.00%
2022/01/06	0	0.00	7	33.99	34.45	-7	11,401	-0.06%
2022/01/05	1	34.20	2	34.25	34.20	-1	11,325	-0.01%
2022/01/04	2	34.50	4	34.51	34.50	-2	11,295	-0.02%
2022/01/03	2	34.63	38	34.65	34.50	-36	11,256	-0.32%
2021/12/30	10	35.00	10	35.22	35.20	0	11,091	0.00%
2021/12/29	44	34.74	23.2	34.86	34.95	20.8	10,858	0.19%
2021/12/28	2	34.50	3	34.50	34.50	-1	10,623	-0.01%
2021/12/27	9	34.28	5.1	34.18	34.35	3.9	10,562	0.04%
2021/12/24	0	0.00	5	33.80	33.80	-5	10,479	-0.05%
2021/12/23	0	0.00	5	33.80	34.00	-5	10,452	-0.05%
2021/12/22	1	33.75	1	33.85	33.70	0	10,393	0.00%
2021/12/21	0	0.00	1	33.70	33.90	-1	10,374	-0.01%
2021/12/20	2	33.70	16	33.60	33.70	-14	10,357	-0.14%
2021/12/17	13	34.60	1	34.50	34.10	12	10,305	0.12%
2021/12/16	13	34.23	18	34.20	34.40	-5	9,813	-0.05%
2021/12/15	11.5	34.03	1	33.90	33.70	10.5	9,596	0.11%
2021/12/14	13	33.81	7	33.84	33.85	6	9,587	0.06%
2021/12/13	3	34.05	20	34.14	34.10	-17	9,414	-0.18%
2021/12/10	2	33.35	10	33.42	33.40	-8	9,008	-0.09%
2021/12/08	0	0.00	4.1	32.82	32.70	-4.1	8,721	-0.05%
2021/12/07	7	32.66	9	32.74	32.80	-2	8,643	-0.02%
2021/12/06	6	32.38	2	32.23	32.30	4	8,531	0.05%
2021/12/03	0	0.00	4	32.25	32.20	-4	8,534	-0.05%
2021/12/02	2	31.95	5	31.75	31.70	-3	8,484	-0.04%
2021/12/01	1	31.80	1	32.05	32.15	0	8,477	0.00%
2021/11/30	6	32.33	2	32.20	32.00	4	8,680	0.05%
2021/11/29	1	31.75	4	31.64	31.70	-3	8,595	-0.03%
2021/11/26	6	32.03	0	0.00	32.00	6	8,421	0.07%
2021/11/25	60	33.03	0	0.00	32.90	60	8,127	0.74%
2021/11/24	1.1	33.63	37	33.66	34.00	-35.9	7,668	-0.47%
2021/11/23	54	34.10	6	33.95	33.90	48	7,460	0.64%
2021/11/22	18.6	34.30	29	34.27	34.50	-10.4	7,209	-0.14%
2021/11/19	49	34.11	116	33.99	34.40	-67	6,688	-1.00%	大賣/
2021/11/18	5	31.71	15.1	31.82	32.10	-10.1	5,175	-0.19%
2021/11/17	17	32.36	8	31.85	31.75	9	4,806	0.19%
2021/11/16	5.1	31.54	101.2	31.57	32.10	-96.2	4,217	-2.28%	大賣/
2021/11/15	18	30.12	2	29.95	30.10	16	3,605	0.44%
2021/11/12	4	29.70	10	29.85	29.70	-6	3,436	-0.17%
2021/11/11	0	0.00	1.1	29.10	29.10	-1.1	3,242	-0.03%
2021/11/10	0	0.00	3	29.15	29.25	-3	3,266	-0.09%
2021/11/05	2	28.83	0	0.00	28.90	2	3,284	0.06%
2021/11/03	1	29.25	0	0.00	29.25	1	3,272	0.03%
2021/11/01	10	28.80	0	0.00	28.80	10	3,173	0.32%
2021/10/28	4	28.50	0	0.00	28.60	4	3,143	0.13%
2021/10/26	1	28.40	0	0.00	28.35	1	3,135	0.03%
2021/10/20	0	0.00	10	28.35	28.25	-10	3,280	-0.30%
2021/10/13	4	28.10	0	0.00	28.00	4	3,702	0.11%
2021/10/12	6	28.14	0	0.00	28.35	6	3,804	0.16%
2021/09/27	0	0.00	1	29.10	28.95	-1	5,926	-0.02%
2021/09/17	0	0.00	2	28.75	28.75	-2	5,835	-0.03%
2021/09/16	2	28.85	0	0.00	28.70	2	5,753	0.03%
2021/09/06	0	0.00	5	28.98	28.80	-5	5,621	-0.09%
2021/09/03	1	28.95	0	0.00	28.95	1	5,543	0.02%
2021/08/24	0	0.00	4	27.59	27.60	-4	5,518	-0.07%
2021/08/23	0	0.00	1	27.50	27.55	-1	5,549	-0.02%
2021/08/20	2	27.05	1	27.05	27.00	1	5,554	0.02%
2021/08/19	3	27.33	0	0.00	27.10	3	5,566	0.05%
2021/08/18	1.1	27.26	0	0.00	27.60	1.1	5,550	0.02%
2021/08/17	19	27.59	0	0.00	27.50	19	5,566	0.34%
2021/08/16	32	28.13	0	0.00	27.90	32	5,546	0.58%
2021/08/13	5	28.45	2	28.45	28.30	3	5,520	0.05%
2021/08/12	0	0.00	6	27.89	28.10	-6	5,470	-0.11%
2021/08/11	7	27.85	4	27.96	27.80	3	5,515	0.05%
2021/08/10	3	28.07	0	0.00	27.95	3	5,556	0.05%
2021/08/09	1	28.50	0	0.00	28.50	1	5,694	0.02%
2021/08/05	1	28.60	0	0.00	28.60	1	5,867	0.02%
2021/08/04	0	0.00	1	28.60	28.60	-1	6,109	-0.02%
2021/07/29	0	0.00	1	28.45	28.45	-1	6,372	-0.02%
2021/07/28	0	0.00	0.1	28.35	28.35	-0.1	6,441	0.00%
2021/07/22	2	27.90	4	27.95	27.90	-2	7,312	-0.03%
2021/07/20	0	0.00	5	28.25	28.10	-5	7,314	-0.07%
2021/07/19	3	28.45	1.6	28.55	28.45	1.4	7,288	0.02%
2021/07/14	30	29.85	0	0.00	29.25	30	7,416	0.40%
2021/07/13	235	30.99	227	30.60	29.55	8	7,341	0.11%	大買/大賣/
2021/07/12	4	30.25	7	29.86	30.45	-3	5,937	-0.05%
2021/07/08	2	28.10	0	0.00	28.05	2	5,561	0.04%
2021/07/05	1	28.00	1	28.05	28.00	0	5,777	0.00%
2021/07/02	5	28.00	0	0.00	27.90	5	5,812	0.09%
2021/07/01	0	0.00	1	28.05	28.00	-1	5,852	-0.02%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/28	0	0.00	3	27.75	27.70	-3	5,966	-0.05%
2021/06/25	0	0.00	30	27.75	27.75	-30	6,021	-0.50%
2021/06/24	0	0.00	5.5	27.80	27.80	-5.5	6,065	-0.09%
2021/06/23	0	0.00	1	27.80	27.80	-1	6,143	-0.02%
2021/06/22	0	0.00	4	27.73	27.70	-4	6,248	-0.06%
2021/06/15	0	0.00	1	27.90	27.90	-1	6,659	-0.02%
2021/06/11	1	27.55	21	27.50	27.50	-20	6,697	-0.30%
2021/06/10	3	27.52	7	27.55	27.55	-4	6,765	-0.06%
2021/06/07	1	27.90	0.1	28.05	28.00	0.9	7,096	0.01%
2021/06/01	0	0.00	7	28.49	28.20	-7	7,645	-0.09%
2021/05/27	7	28.09	1	27.90	28.15	6	7,729	0.08%
2021/05/25	0	0.00	13	28.22	28.25	-13	7,869	-0.17%
2021/05/24	0	0.00	4	27.85	27.90	-4	7,959	-0.05%
2021/05/21	0	0.00	3	27.30	27.30	-3	8,241	-0.04%
2021/05/20	0.1	27.20	0	0.00	27.00	0.1	8,340	0.00%
2021/05/19	10	27.25	0	0.00	26.95	10	8,349	0.12%
2021/05/18	1	26.40	1	26.80	27.00	0	8,339	0.00%
2021/05/17	13	25.86	2	25.80	25.65	11	8,341	0.13%
2021/05/14	1	27.15	7	27.40	27.45	-6	8,180	-0.07%
2021/05/13	46	26.92	4	27.00	27.00	42	8,103	0.52%
2021/05/12	14	27.32	56	27.01	27.45	-42	7,988	-0.53%
2021/05/11	39	28.77	0	0.00	28.60	39	7,759	0.50%
2021/05/10	0	0.00	5	29.00	29.00	-5	7,676	-0.07%
2021/05/07	2	29.05	3	29.08	29.30	-1	7,685	-0.01%
2021/05/05	0	0.00	5	28.65	28.80	-5	7,625	-0.07%
2021/05/04	2	28.63	7	29.11	28.85	-5	7,576	-0.07%
2021/05/03	17	30.12	2	29.98	29.75	15	7,425	0.20%
2021/04/29	25	30.74	29	30.90	30.60	-4	7,303	-0.05%
2021/04/28	10	30.10	4	30.01	30.30	6	6,924	0.09%
2021/04/27	1	29.45	0	0.00	29.50	1	6,734	0.01%
2021/04/23	0	0.00	3	29.37	29.35	-3	6,707	-0.04%
2021/04/22	1	29.30	3	29.55	29.35	-2	6,801	-0.03%
2021/04/21	12	29.88	12.6	29.91	30.15	-0.6	6,734	-0.01%
2021/04/20	4.1	29.75	7.4	29.61	29.80	-3.3	6,621	-0.05%
2021/04/19	1	29.40	5	29.33	29.35	-4	6,537	-0.06%
2021/04/16	0	0.00	8	29.08	29.15	-8	6,590	-0.12%
2021/04/15	5	28.82	1	28.90	28.85	4	6,609	0.06%
2021/04/14	3	28.77	2	28.50	28.65	1	6,617	0.02%
2021/04/13	4	29.03	1	29.10	28.90	3	6,607	0.05%
2021/04/12	12	29.34	3	29.30	29.30	9	6,532	0.14%
2021/04/09	11	29.27	3	29.37	29.45	8	6,479	0.12%
2021/04/08	10.1	29.10	18	29.22	29.20	-7.9	6,460	-0.12%
2021/04/07	12.2	29.00	1	29.05	29.15	11.2	6,483	0.17%
2021/04/06	11	29.15	10	29.10	29.05	1	6,496	0.02%
2021/04/01	2.1	29.08	10	29.10	29.15	-7.9	6,453	-0.12%
2021/03/31	6	28.65	0	0.00	28.85	6	6,398	0.09%
2021/03/26	2.2	28.60	0	0.00	28.60	2.2	6,283	0.04%
2021/03/25	1	28.65	0	28.75	28.65	1	6,276	0.02%
2021/03/24	1	29.35	2.6	29.32	29.30	-1.6	6,234	-0.03%
2021/03/23	0	0.00	2	29.25	29.25	-2	6,178	-0.03%
2021/03/22	9.1	29.00	1	28.90	28.95	8.1	6,122	0.13%
2021/03/19	0.2	29.00	0	0.00	29.10	0.2	6,135	0.00%
2021/03/18	1.1	29.05	1	29.10	29.05	0.1	6,113	0.00%
2021/03/17	4.2	29.05	4	29.06	29.10	0.2	6,181	0.00%
2021/03/16	0.2	29.10	1	29.20	29.15	-0.8	6,395	-0.01%
2021/03/15	1.2	28.85	0.1	29.00	29.10	1.1	6,548	0.02%
2021/03/12	2.6	28.82	3	28.73	28.95	-0.4	7,216	0.00%
2021/03/11	7	28.81	0	0.00	28.80	7	7,457	0.09%
2021/03/10	14	28.64	0	0.00	28.80	14	7,347	0.19%
2021/03/09	45	28.41	35	28.38	28.45	10	7,224	0.14%
2021/03/05	1	30.20	0	0.00	30.30	1	6,822	0.01%
2021/03/04	8	30.41	0	0.00	30.40	8	6,845	0.12%
2021/03/03	1	30.55	4.1	30.52	30.60	-3.1	6,834	-0.05%
2021/03/02	3	30.92	1	31.35	30.60	2	6,832	0.03%
2021/02/26	0	0.00	0.1	30.60	30.95	-0.1	6,770	0.00%
2021/02/25	0	0.00	1	30.75	30.65	-1	6,746	-0.01%
2021/02/24	1	30.70	0	0.00	30.50	1	6,816	0.01%
2021/02/23	9	30.92	20	30.91	31.00	-11	6,687	-0.16%
2021/02/22	0	0.00	3	30.13	30.25	-3	6,367	-0.05%
2021/02/19	0	0.00	2	29.75	29.90	-2	6,263	-0.03%
2021/02/18	0	0.00	5.6	29.54	29.65	-5.6	6,260	-0.09%
2021/02/17	2	29.40	8	29.36	29.40	-6	6,317	-0.09%
2021/02/05	1	29.25	0	0.00	29.25	1	6,284	0.02%
2021/02/04	0	29.25	3	29.20	29.15	-3	6,286	-0.05%
2021/02/01	0	0.00	0.9	29.00	29.00	-0.9	6,387	-0.01%
2021/01/28	1	29.30	0.4	29.30	29.30	0.6	6,332	0.01%
2021/01/27	0	0.00	5	29.42	29.45	-5	6,298	-0.08%
2021/01/25	1	29.25	2	29.45	29.50	-1	6,277	-0.02%
2021/01/22	0	0.00	2	29.25	29.30	-2	6,252	-0.03%
2021/01/21	9	29.15	18	29.15	29.20	-9	6,236	-0.14%
2021/01/20	5	29.44	0	0.00	29.15	5	6,197	0.08%
2021/01/19	5	29.80	0	0.00	29.80	5	6,118	0.08%
2021/01/15	35	29.91	21	30.16	29.85	14	6,042	0.23%
2021/01/14	0	0.00	1	30.00	30.05	-1	5,906	-0.02%
2021/01/13	3	29.90	0	0.00	29.85	3	5,892	0.05%
2021/01/11	0.4	30.00	6	29.97	30.15	-5.6	5,800	-0.10%
2021/01/08	6	29.40	20	29.25	29.40	-14	5,671	-0.25%
2021/01/07	6	29.43	0	0.00	29.40	6	5,610	0.11%
2021/01/06	11	29.38	0	0.00	29.40	11	5,588	0.20%
2021/01/05	12	29.45	0	0.00	29.60	12	5,539	0.22%
2021/01/04	0	29.50	0	0.00	29.50	0	5,540	0.00%
2020/12/30	0	0.00	0.4	29.50	29.65	-0.4	5,496	-0.01%
2020/12/29	1	29.30	0	0.00	29.30	1	5,419	0.02%
2020/12/28	0	0.00	0.4	29.35	29.40	-0.4	5,366	-0.01%
2020/12/25	3	29.33	0	0.00	29.30	3	5,361	0.06%
2020/12/23	0	0.00	1	29.20	29.15	-1	5,323	-0.02%
2020/12/21	2	29.10	2	29.20	29.20	0	5,356	0.00%
2020/12/18	6	29.52	0	0.00	29.40	6	5,325	0.11%
2020/12/17	6	29.18	0	0.00	29.20	6	5,288	0.11%
2020/12/16	18	29.31	0	0.00	29.40	18	5,248	0.34%
2020/12/15	0	0.00	5	29.44	29.25	-5	5,195	-0.10%
2020/12/11	8	29.71	7.1	29.91	29.70	0.9	5,063	0.02%
2020/12/10	6	30.23	3	30.07	30.05	3	4,961	0.06%
2020/12/09	14	31.24	2	31.15	31.15	12	4,696	0.26%
2020/12/08	44	32.05	39	32.27	31.75	5	4,523	0.11%
2020/12/07	11.5	30.65	3	31.25	31.25	8.5	3,891	0.22%
2020/12/04	4	29.85	1	29.90	29.90	3	3,535	0.08%
2020/12/01	3	29.45	9	29.55	29.65	-6	3,423	-0.18%
2020/11/30	1	29.75	2	29.78	29.50	-1	3,409	-0.03%
2020/11/27	0	0.00	13	29.71	29.75	-13	3,366	-0.39%
2020/11/24	40	29.65	0	0.00	29.60	40	3,319	1.20%
2020/11/23	5	29.60	25	29.23	29.60	-20	3,263	-0.61%
2020/11/20	0	0.00	25	29.15	29.10	-25	3,261	-0.77%
2020/11/19	0	0.00	5	29.25	29.20	-5	3,269	-0.15%
2020/11/18	0	0.00	5	29.10	29.20	-5	3,272	-0.15%
2020/11/17	0	0.00	7.1	29.00	29.00	-7.1	3,295	-0.22%
2020/11/16	0	0.00	5	29.25	29.10	-5	3,409	-0.15%
2020/11/13	1	29.35	0	0.00	29.35	1	3,388	0.03%
2020/11/12	7	29.23	2	29.20	29.10	5	3,373	0.15%
2020/11/06	0	0.00	8	28.97	28.85	-8	3,665	-0.22%
2020/11/05	0	0.00	2	28.75	28.80	-2	3,655	-0.05%
2020/11/04	0	0.00	3	28.70	28.75	-3	3,661	-0.08%
2020/11/03	0	0.00	6	28.68	28.70	-6	3,685	-0.16%
2020/10/29	0	0.00	2	28.45	28.45	-2	3,722	-0.05%
2020/10/27	1	28.70	0	0.00	28.65	1	3,775	0.03%
2020/10/26	20	28.90	3	28.90	28.85	17	3,792	0.45%
2020/10/23	0	0.00	43.1	28.95	28.95	-43.1	3,837	-1.12%
2020/10/22	0	0.00	4	28.95	28.95	-4	3,904	-0.10%
2020/10/21	3	29.22	4	29.23	28.95	-1	4,020	-0.02%
2020/10/20	40	28.70	1	28.85	28.90	39	4,113	0.95%
2020/10/19	0.8	28.70	0	0.00	28.70	0.8	4,135	0.02%
2020/10/16	0	0.00	7	28.59	28.60	-7	4,213	-0.17%
2020/10/15	1	28.50	0	0.00	28.60	1	4,251	0.02%
2020/10/13	1	28.25	0	0.00	28.25	1	4,424	0.02%
2020/09/30	0	0.00	5	28.60	28.60	-5	5,762	-0.09%
2020/09/24	10	27.85	0	0.00	27.65	10	6,527	0.15%
2020/09/23	2	28.23	2	28.15	28.15	0	6,661	0.00%
2020/09/22	0	0.00	10	28.50	28.45	-10	6,755	-0.15%
2020/09/21	0	0.00	8	28.93	28.90	-8	6,889	-0.12%
2020/09/17	13	28.86	1	28.85	28.85	12	7,138	0.17%
2020/09/15	1	28.85	0	0.00	28.85	1	7,247	0.01%
2020/09/11	0	0.00	2	29.15	29.00	-2	7,485	-0.03%
2020/09/10	2	29.08	6	29.09	29.10	-4	7,510	-0.05%
2020/09/09	2	28.40	0	0.00	28.55	2	7,488	0.03%
2020/09/04	2	28.30	2.1	28.29	28.50	-0.1	7,924	0.00%
2020/09/03	5	28.89	2.3	28.92	28.70	2.7	8,277	0.03%
2020/09/01	3	28.85	4.2	28.78	28.85	-1.2	8,522	-0.01%
2020/08/31	1	29.30	0	0.00	28.90	1	8,629	0.01%
2020/08/26	2	28.98	9	28.87	28.95	-7	8,858	-0.08%
2020/08/25	6	28.17	1	28.20	28.35	5	8,837	0.06%
2020/08/24	1	27.90	0	0.00	28.10	1	9,028	0.01%
2020/08/21	9	28.01	2	28.00	27.95	7	9,124	0.08%
2020/08/20	12	27.88	2	27.75	27.75	10	9,210	0.11%
2020/08/19	1	28.35	1.2	28.60	28.45	-0.2	9,233	0.00%
2020/08/18	2	28.75	0	0.00	28.75	2	9,372	0.02%
2020/08/17	0	0.00	2.1	28.85	28.85	-2.1	9,759	-0.02%
2020/08/14	10	28.45	0.1	28.60	28.45	9.9	10,623	0.09%
2020/08/13	12	28.43	2	28.53	28.25	10	10,698	0.09%
2020/08/12	13	28.77	3	28.83	28.75	10	10,562	0.09%
2020/08/11	1	29.45	0	0.00	29.40	1	10,458	0.01%
2020/08/10	1	29.25	0	0.00	29.35	1	10,611	0.01%
2020/08/07	6	29.30	0	0.00	29.25	6	10,807	0.06%
2020/08/06	14	29.36	0	0.00	29.40	14	10,949	0.13%
2020/08/05	6	29.30	2	29.40	29.35	4	11,121	0.04%
2020/08/04	5	29.25	0	0.00	29.30	5	11,202	0.04%
2020/08/03	22	29.18	0	0.00	29.20	22	11,308	0.19%
2020/07/31	11	29.33	0	0.00	29.55	11	11,359	0.10%
2020/07/29	0	0.00	1	28.25	29.00	-1	11,475	-0.01%
2020/07/27	1	29.00	1	28.55	28.55	0	11,547	0.00%
2020/07/24	3	29.08	3	29.00	29.00	0	11,509	0.00%
2020/07/23	3	29.65	1	29.65	29.60	2	11,390	0.02%
2020/07/22	2	29.75	1	29.70	29.75	1	11,429	0.01%
2020/07/20	100	29.80	101	29.65	29.65	-1	11,411	-0.01%	大賣/
2020/07/17	1	29.85	2	29.65	29.55	-1	11,486	-0.01%
2020/07/16	11	30.06	0	0.00	30.15	11	11,564	0.10%
2020/07/15	3	30.07	0	0.00	29.85	3	11,684	0.03%
2020/07/14	40	30.19	0	0.00	30.35	40	11,764	0.34%
2020/07/13	8	34.11	92	34.06	34.20	-84	11,554	-0.73%
2020/07/10	4	33.91	17	33.88	33.90	-13	11,409	-0.11%
2020/07/09	6	33.32	0	0.00	33.55	6	11,334	0.05%
2020/07/08	0	0.00	2	33.50	33.55	-2	11,280	-0.02%
2020/07/07	3	33.35	3	33.45	33.35	0	11,272	0.00%
2020/07/06	2	33.88	6	33.85	33.95	-4	11,266	-0.04%
2020/07/03	0	0.00	9	33.02	33.30	-9	11,364	-0.08%
2020/07/02	32	32.74	8	32.73	32.75	24	11,254	0.21%
2020/07/01	1	32.45	0	0.00	32.40	1	11,141	0.01%
2020/06/30	1	32.50	0	0.00	32.40	1	11,075	0.01%
2020/06/29	2	32.15	0	0.00	32.25	2	11,012	0.02%
2020/06/24	68	32.14	2	31.93	32.15	66	10,937	0.60%
2020/06/23	2	31.40	0	0.00	31.45	2	10,969	0.02%
2020/06/22	1	31.65	0	0.00	31.60	1	11,028	0.01%
2020/06/17	0	0.00	1	31.35	31.30	-1	11,142	-0.01%
2020/06/16	0	0.00	2.1	31.50	31.55	-2.1	11,267	-0.02%
2020/06/15	1	31.05	8	31.30	31.05	-7	11,582	-0.06%
2020/06/12	2	31.25	0	0.00	31.50	2	11,701	0.02%
2020/06/11	2	32.28	5	32.40	32.05	-3	11,810	-0.03%
2020/06/10	18	32.77	4	32.89	32.80	14	11,843	0.12%
2020/06/09	2	32.40	1	32.25	32.35	1	11,888	0.01%
2020/06/08	7	32.23	1	32.20	32.10	6	12,160	0.05%
2020/06/05	4	32.25	0	0.00	32.55	4	12,335	0.03%
2020/06/03	2	32.05	0	0.00	31.95	2	12,684	0.02%
2020/06/02	0	0.00	2	31.90	31.95	-2	12,674	-0.02%
2020/06/01	4	32.30	0	0.00	32.35	4	12,701	0.03%
2020/05/29	6	32.59	4	32.59	32.30	2	12,842	0.02%
2020/05/28	1	32.25	10	32.22	32.05	-9	13,010	-0.07%
2020/05/27	2	32.05	17	32.21	32.05	-15	13,239	-0.11%
2020/05/26	2	32.28	15	32.33	32.10	-13	13,584	-0.10%
2020/05/25	2	32.50	3	32.38	32.35	-1	13,635	-0.01%
2020/05/22	25	33.09	9	32.68	32.40	16	13,734	0.12%
2020/05/21	18	33.19	24	33.02	33.30	-6	13,906	-0.04%
2020/05/20	2	30.60	7	30.66	30.70	-5	13,366	-0.04%
2020/05/19	2	30.08	0	0.00	30.10	2	14,171	0.01%
2020/05/18	6.1	29.90	1	29.80	29.75	5.1	14,846	0.03%
2020/05/15	7	29.75	1	29.80	29.75	6	15,551	0.04%
2020/05/14	6	30.40	4	30.16	30.10	2	15,703	0.01%
2020/05/13	7	30.89	2	31.00	31.00	5	15,635	0.03%
2020/05/12	2	30.95	4	31.28	31.35	-2	15,550	-0.01%
2020/05/11	0	0.00	1	30.80	30.80	-1	15,487	-0.01%
2020/05/08	1	30.50	0	0.00	30.50	1	15,395	0.01%
2020/05/07	3	30.57	0	0.00	30.80	3	15,297	0.02%
2020/05/06	0	0.00	1	30.50	30.50	-1	15,231	-0.01%
2020/05/05	0	0.00	8	30.20	30.25	-8	15,125	-0.05%
2020/04/30	10	30.70	0	0.00	30.60	10	15,050	0.07%
2020/04/29	1.1	30.50	2	30.50	30.50	-1	15,013	-0.01%
2020/04/28	1	30.40	2	30.40	30.35	-1	14,991	-0.01%
2020/04/27	1	29.75	1	29.90	30.25	0	15,081	0.00%
2020/04/24	6	29.35	1	29.50	29.40	5	15,045	0.03%
2020/04/23	3	29.90	2	29.63	29.60	1	15,106	0.01%
2020/04/22	9	29.50	4	29.45	29.50	5	15,092	0.03%
2020/04/21	102	30.09	150	29.60	29.40	-48	15,059	-0.32%	大買/大賣/
2020/04/20	2	30.45	25	30.40	30.35	-23	14,935	-0.15%
2020/04/17	44	31.03	3	31.82	30.85	41	14,813	0.28%
2020/04/16	0	0.00	13	31.27	31.40	-13	14,601	-0.09%
2020/04/15	5	30.95	19	31.06	31.20	-14	14,441	-0.10%
2020/04/14	2	30.75	4	30.56	30.80	-2	14,234	-0.01%
2020/04/13	101	29.29	105	29.35	29.35	-4	14,016	-0.03%	大買/大賣/
2020/04/10	151	29.10	102	29.15	29.15	49	13,957	0.35%	大買/大賣/
2020/04/09	12	29.40	113	29.06	29.05	-101	13,866	-0.73%	大賣/鉅額交易
2020/04/08	13	28.89	5	28.95	29.10	8	13,659	0.06%
2020/04/07	2	27.65	102	27.55	27.55	-100	13,336	-0.75%	大賣/
2020/04/06	3	27.17	2	27.05	27.30	1	13,221	0.01%
2020/03/30	3	26.77	2	26.90	26.95	1	12,986	0.01%
2020/03/27	17	27.23	7	27.61	26.85	10	12,952	0.08%
2020/03/26	209	26.60	0	0.00	26.85	209	12,801	1.63%	大買/鉅額交易
2020/03/25	1	26.60	0	0.00	26.45	1	12,784	0.01%
2020/03/24	5	25.40	5	25.90	25.80	0	12,601	0.00%
2020/03/23	3	23.55	0	0.00	24.10	3	12,552	0.02%
2020/03/20	205.1	25.00	202	25.10	25.10	3.1	12,500	0.02%	大買/大賣/
2020/03/19	8	24.09	207	23.40	23.40	-199	12,332	-1.61%	大賣/鉅額交易
2020/03/18	4	26.81	2	26.10	26.00	2	11,994	0.02%
2020/03/17	1	27.70	0	0.00	26.80	1	11,782	0.01%
2020/03/16	11	27.98	0	0.00	27.75	11	11,545	0.10%
2020/03/13	26	27.84	1	28.40	28.95	25	11,507	0.22%
2020/03/12	19	29.73	2	29.95	30.05	17	11,085	0.15%
2020/03/11	2	31.90	0	0.00	31.60	2	10,744	0.02%
2020/03/10	7	32.58	1	33.05	33.35	6	10,395	0.06%
2020/03/09	7	33.46	1	33.00	32.70	6	10,107	0.06%
2020/03/06	1	33.95	1	33.90	34.10	0	9,880	0.00%
2020/03/05	1	34.10	6	33.89	34.25	-5	9,839	-0.05%
2020/03/04	2	33.80	5	33.98	33.70	-3	9,695	-0.03%
2020/03/03	112	34.79	11	34.77	34.50	101	9,468	1.07%	大買/鉅額交易
2020/03/02	2	34.15	16	34.11	34.25	-14	9,098	-0.15%
2020/02/27	13	34.96	8	34.61	34.05	5	8,789	0.06%
2020/02/26	4	34.61	9	34.63	34.75	-5	8,378	-0.06%
2020/02/25	4	34.81	1	34.55	34.55	3	8,182	0.04%
2020/02/24	16	34.94	118	35.00	35.10	-102	7,914	-1.29%	大賣/鉅額交易
2020/02/21	106	34.74	18	34.31	34.20	88	7,428	1.18%	大買/
2020/02/20	21	34.54	45	34.57	34.40	-24	7,200	-0.33%
2020/02/19	19	32.95	18	32.91	33.50	1	6,467	0.02%
2020/02/18	32	31.58	16	31.68	31.60	16	5,842	0.27%
2020/02/17	2	30.50	21	30.45	30.50	-19	5,350	-0.36%
2020/02/14	0	0.00	42	29.75	29.70	-42	5,272	-0.80%
2020/02/13	2	29.40	0	0.00	29.35	2	5,375	0.04%
2020/02/12	0	0.00	3	29.45	29.45	-3	5,428	-0.06%
2020/02/10	4	28.61	0	0.00	28.65	4	5,423	0.07%
2020/02/07	1	28.60	0	0.00	28.60	1	5,403	0.02%
2020/02/05	4	28.60	0	0.00	28.50	4	5,408	0.07%
2020/02/04	3	28.50	0	0.00	28.50	3	5,368	0.06%
2020/02/03	12	27.96	3	27.95	28.40	9	5,355	0.17%
2020/01/30	5	28.77	6	28.64	28.95	-1	5,300	-0.02%
2020/01/20	2	30.45	5	30.40	30.35	-3	5,211	-0.06%
2020/01/17	2	30.70	20	30.45	30.40	-18	5,432	-0.33%
2020/01/16	0	0.00	1	29.90	29.95	-1	5,315	-0.02%
2020/01/14	0	0.00	2	29.60	29.70	-2	5,180	-0.04%
2020/01/10	15	29.15	22	28.92	29.00	-7	5,041	-0.14%
2020/01/07	10	28.53	1	28.50	28.55	9	5,001	0.18%
2020/01/06	1	28.50	0.2	28.60	28.60	0.9	4,970	0.02%
2020/01/03	2	28.88	0	0.00	28.95	2	4,950	0.04%
2020/01/02	0	0.00	1	29.05	28.95	-1	4,932	-0.02%
2019/12/31	1	28.95	0	0.00	29.00	1	4,892	0.02%
2019/12/25	10	28.95	5	28.95	29.00	5	4,894	0.10%
2019/12/24	2	28.90	0	0.00	29.00	2	4,917	0.04%
2019/12/23	10	29.10	2	29.00	29.10	8	4,971	0.16%
2019/12/20	0	0.00	3	29.25	29.00	-3	5,011	-0.06%
2019/12/18	1	29.10	0	0.00	29.20	1	4,875	0.02%
2019/12/17	0	0.00	2	28.75	28.80	-2	4,772	-0.04%
2019/12/13	5	28.66	1	28.50	28.65	4	4,720	0.08%
2019/12/12	20	28.60	2	28.63	28.70	18	4,641	0.39%
2019/12/11	1	28.65	0	0.00	28.70	1	4,646	0.02%
2019/12/10	27	28.84	0	0.00	28.80	27	4,624	0.58%
2019/12/09	0	0.00	1	28.30	28.35	-1	4,434	-0.02%
2019/12/06	0	0.00	19	28.39	28.45	-19	4,445	-0.43%
2019/12/05	2	28.00	3	28.00	28.00	-1	4,408	-0.02%
2019/12/04	0	0.00	0.1	27.90	27.90	-0.1	4,382	0.00%
2019/12/03	3.9	27.89	0	0.00	28.00	3.9	4,371	0.09%
2019/12/02	5	27.90	0	0.00	28.00	5	4,352	0.11%
2019/11/29	10	28.25	0	0.00	28.35	10	4,290	0.23%
2019/11/28	0	0.00	2	28.50	28.40	-2	4,253	-0.05%
2019/11/26	5	28.40	28	28.35	28.50	-23	4,267	-0.54%
2019/11/25	2	28.35	2	28.55	28.50	0	4,288	0.00%
2019/11/21	2	28.70	1	28.70	28.75	1	4,296	0.02%
2019/11/20	1	28.85	1	28.90	28.90	0	4,255	0.00%
2019/11/19	14	29.83	36	29.48	29.30	-22	4,174	-0.53%
2019/11/18	3	29.27	40	29.27	29.30	-37	4,043	-0.92%
2019/11/15	4	28.80	3	28.65	28.60	1	3,849	0.03%
2019/11/14	6	28.53	1	29.10	28.70	5	3,743	0.13%
2019/11/13	30	28.88	34	28.78	28.90	-4	3,464	-0.12%
2019/11/12	13	28.20	17	28.03	28.50	-4	3,212	-0.12%
2019/11/11	0	0.00	12	27.80	27.75	-12	2,970	-0.40%
2019/11/08	7	27.20	17	27.58	27.50	-10	2,837	-0.35%
2019/11/07	22	26.97	0	0.00	26.90	22	2,700	0.81%
2019/11/06	22	26.99	0	0.00	26.90	22	2,670	0.82%
2019/11/05	1	26.95	0	0.00	26.95	1	2,653	0.04%
2019/11/04	0	0.00	1.2	26.71	26.75	-1.2	2,631	-0.04%
2019/11/01	0	0.00	5	26.70	26.75	-5	2,631	-0.19%
2019/10/31	2	26.60	0	0.00	26.80	2	2,662	0.08%
2019/10/30	2	26.90	0	0.00	26.80	2	2,644	0.08%
2019/10/29	21	26.57	1	26.55	26.60	20	2,615	0.76%
2019/10/25	18	26.93	34	27.05	27.10	-16	2,462	-0.65%
2019/10/18	13	25.49	0	0.00	25.45	13	2,161	0.60%
2019/10/17	10	25.45	0	0.00	25.50	10	2,137	0.47%
2019/10/16	1	25.60	0	0.00	25.70	1	2,100	0.05%
2019/10/15	1	25.75	0	0.00	25.90	1	2,048	0.05%
2019/10/08	4	26.25	0	0.00	26.10	4	2,040	0.20%
2019/10/02	10	25.95	0	0.00	26.00	10	2,027	0.49%
2019/09/27	1	26.25	0	0.00	26.15	1	1,979	0.05%
2019/09/26	5	26.27	1.3	26.43	26.25	3.7	1,941	0.19%
2019/09/25	25	25.95	3	26.00	26.00	22	1,854	1.19%
2019/09/24	10	26.30	0	0.00	26.45	10	1,789	0.56%
2019/09/20	0	0.00	1	26.25	26.15	-1	1,772	-0.06%
2019/09/18	5	26.16	0	0.00	26.25	5	1,772	0.28%
2019/09/16	10	26.15	0	0.00	26.30	10	1,740	0.57%
2019/09/11	10	26.55	0	0.00	26.50	10	1,693	0.59%
2019/09/04	1	27.60	0	0.00	27.60	1	1,643	0.06%
2019/08/29	1	27.05	10	27.10	27.30	-9	1,637	-0.55%
2019/08/28	10	26.70	20	26.35	26.65	-10	1,599	-0.63%
2019/08/06	1	30.70	0	0.00	31.00	1	1,433	0.07%
2019/08/05	2	31.30	0	0.00	31.20	2	1,450	0.14%
2019/08/02	16	31.93	0	0.00	31.90	16	1,517	1.05%
2019/07/30	0	0.00	1	32.30	32.35	-1	1,494	-0.07%
2019/07/22	2	31.95	0	0.00	31.90	2	1,500	0.13%
2019/07/16	2	32.30	0	0.00	32.40	2	1,479	0.14%
2019/07/11	0	0.00	2	31.95	32.00	-2	1,460	-0.14%
2019/06/20	5	30.30	0	0.00	30.10	5	1,559	0.32%
2019/06/18	0	0.00	1	29.50	29.70	-1	1,560	-0.06%
2019/06/14	0	0.00	4	29.60	29.50	-4	1,590	-0.25%
2019/05/29	0	0.00	1.5	29.08	29.20	-1.5	2,268	-0.07%
2019/05/22	0.5	29.60	0	0.00	29.55	0.5	2,356	0.02%
2019/05/21	0	0.00	0.2	29.60	29.50	-0.2	2,383	-0.01%
2019/05/17	1	29.70	0	0.00	29.60	1	2,376	0.04%
2019/05/10	1	30.45	0	0.00	30.10	1	2,400	0.04%
2019/05/07	1	32.00	0	0.00	32.00	1	2,319	0.04%
2019/05/02	1	32.15	3	32.30	32.35	-2	2,329	-0.09%
2019/04/29	0	0.00	7	31.96	31.95	-7	2,323	-0.30%
2019/04/18	0	0.00	2	31.35	31.25	-2	2,379	-0.08%
2019/04/11	1	31.95	0	0.00	32.00	1	2,324	0.04%
2019/04/10	0	0.00	1	32.20	32.05	-1	2,315	-0.04%
2019/04/09	0	0.00	1	32.50	32.50	-1	2,297	-0.04%
2019/04/08	3	32.23	18	32.50	32.50	-15	2,306	-0.65%
2019/04/01	1	31.55	0	0.00	31.65	1	2,436	0.04%
2019/03/21	1	31.50	0	0.00	31.50	1	2,683	0.04%
2019/03/18	0.2	31.20	0	0.00	31.30	0.2	2,621	0.01%
2019/03/15	6	30.68	0	0.00	31.05	6	2,591	0.23%
2019/03/14	3	30.90	0.6	30.85	30.85	2.4	2,394	0.10%
2019/03/13	13	30.80	20	31.00	30.85	-7	2,370	-0.30%
2019/03/05	21	32.00	3	31.98	32.05	18	2,155	0.84%
2019/03/04	5	31.60	15	31.13	31.90	-10	2,056	-0.49%
2019/02/27	2	29.95	0	0.00	29.90	2	1,847	0.11%
2019/02/11	0	0.00	20	28.15	28.35	-20	1,577	-1.27%
2019/01/25	0	0.00	1	27.55	27.50	-1	1,526	-0.07%
2019/01/15	3	26.10	0	0.00	26.20	3	1,463	0.20%
2019/01/02	0	0.00	1	24.70	24.35	-1	1,568	-0.06%
2018/12/27	0	0.00	1	24.60	24.55	-1	1,593	-0.06%
2018/12/26	1	24.00	0	0.00	24.00	1	1,597	0.06%
2018/12/24	22	24.25	0	0.00	24.05	22	1,552	1.42%
2018/12/22	1	24.20	0	0.00	24.70	1	1,474	0.07%
2018/12/20	0	0.00	10	25.00	24.90	-10	1,287	-0.78%
2018/12/10	1	26.95	0	0.00	26.85	1	1,191	0.08%
2018/12/06	4	27.25	0	0.00	27.15	4	1,237	0.32%
2018/10/26	1	24.80	0	0.00	24.95	1	1,771	0.06%
2018/10/22	2	24.70	0	0.00	24.45	2	1,743	0.11%
2018/10/09	0	0.00	4	26.85	26.85	-4	1,676	-0.24%
2018/10/08	10	26.55	2.1	26.50	26.50	7.9	1,667	0.47%
2018/10/05	0	0.00	1	26.30	26.30	-1	1,648	-0.06%
2018/10/03	28	27.18	0	0.00	26.90	28	1,594	1.76%
2018/10/02	4	27.80	0	0.00	27.75	4	1,527	0.26%
2018/09/07	4	29.00	0	0.00	29.45	4	1,456	0.27%
2018/09/05	1	29.75	0	0.00	29.75	1	1,391	0.07%
2018/09/04	0	0.00	1	35.85	35.40	-1	1,298	-0.08%
2018/08/31	1	35.35	0	0.00	35.50	1	1,183	0.08%
2018/08/27	0	0.00	30	34.65	34.80	-30	1,137	-2.64%
2018/08/24	0	0.00	1	34.30	34.35	-1	1,109	-0.09%
2018/08/23	0	0.00	2	34.30	34.35	-2	1,120	-0.18%
2018/08/22	0	0.00	5	34.23	34.20	-5	1,125	-0.44%
2018/08/21	0	0.00	2	34.08	34.10	-2	1,119	-0.18%
2018/08/20	0	0.00	5	34.00	34.00	-5	1,141	-0.44%
2018/08/10	6	33.65	0	0.00	33.80	6	1,149	0.52%
2018/08/08	0	0.00	1	34.20	34.10	-1	1,155	-0.09%
2018/08/07	0	0.00	12	34.08	34.10	-12	1,152	-1.04%
2018/07/19	0	0.00	2	33.95	33.85	-2	1,219	-0.16%
2018/07/05	0	0.00	5	33.00	33.00	-5	1,244	-0.40%
2018/06/22	2	32.75	0	0.00	32.95	2	1,308	0.15%
2018/06/08	2	33.60	0	0.00	33.50	2	1,517	0.13%
2018/06/05	4	33.30	0	0.00	33.45	4	1,516	0.26%
2018/05/30	3	32.70	0	0.00	32.70	3	1,472	0.20%
2018/05/22	2	32.75	0	0.00	32.80	2	1,480	0.14%
2018/05/14	1	32.10	0	0.00	32.10	1	1,625	0.06%
2018/05/11	10	32.05	0	0.00	32.25	10	1,638	0.61%
2018/05/04	5	31.65	0	0.00	31.70	5	1,636	0.31%
2018/04/26	10	32.00	0	0.00	31.80	10	1,703	0.59%
2018/04/25	91	32.08	0	0.00	32.10	91	1,766	5.15%
2018/04/03	5	33.35	0	0.00	33.65	5	2,015	0.25%
2018/04/02	5	33.80	0	0.00	33.80	5	2,024	0.25%
2018/03/28	10	33.25	0	0.00	33.50	10	2,027	0.49%
2018/03/27	0	0.00	4	33.34	33.45	-4	2,024	-0.20%
2018/03/26	9	32.96	0	0.00	32.90	9	1,997	0.45%
2018/03/13	0	0.00	2	32.90	33.20	-2	2,254	-0.09%
2018/03/12	2	33.30	3	33.15	33.30	-1	2,246	-0.04%
2018/02/21	1	31.40	0	0.00	31.35	1	2,526	0.04%
2018/02/07	4	31.19	0	0.00	31.00	4	2,606	0.15%
2018/02/06	0	0.00	0.5	30.60	30.50	-0.5	2,617	-0.02%
2018/02/05	1	32.70	0	0.00	32.85	1	2,566	0.04%
2018/01/26	0	0.00	0.2	33.75	33.80	-0.2	2,610	-0.01%
2018/01/19	10	34.60	0	0.00	34.35	10	2,624	0.38%
2018/01/18	0	0.00	1	33.70	33.80	-1	2,604	-0.04%
2018/01/15	1.5	33.98	0	0.00	34.00	1.5	2,643	0.06%
2018/01/10	0	0.00	4	35.05	33.95	-4	2,695	-0.15%