神達 (3706)-富邦-建國券商分點個股進出

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
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512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(已收盤)

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/11/22	472.1	84.09	479.1	84.44	83.00	-7	39,339	-0.02%	大買/大賣/
2024/11/21	302	76.24	402.6	75.75	79.90	-100.5	35,864	-0.28%	大買/大賣/
2024/11/20	316.5	73.67	337.6	73.28	72.70	-21	32,595	-0.06%	大買/大賣/
2024/11/19	296.6	69.45	293.6	70.78	73.20	3.1	28,643	0.01%	大買/大賣/
2024/11/18	339.2	68.08	197	68.08	66.60	142.2	25,624	0.55%	大買/大賣/鉅額交易
2024/11/15	349.4	70.62	508.7	71.27	68.40	-159.3	23,412	-0.68%	大買/大賣/鉅額交易
2024/11/14	205.7	65.06	362.3	66.88	69.80	-156.5	20,050	-0.78%	大買/大賣/鉅額交易
2024/11/13	279.4	64.64	276.5	64.96	63.50	2.9	16,355	0.02%	大買/大賣/
2024/11/12	394.7	61.98	541.2	62.25	63.60	-146.4	12,842	-1.14%	大買/大賣/鉅額交易
2024/11/11	103	59.40	51.7	59.40	59.40	51.3	7,238	0.71%	大買/
2024/11/08	30	53.71	161.4	53.72	54.00	-131.4	6,832	-1.92%	大賣/鉅額交易
2024/11/07	81	48.36	78.1	48.55	49.15	2.9	5,378	0.05%
2024/11/06	87	47.37	18	47.56	47.15	69	5,058	1.36%
2024/11/05	66	47.11	20.4	47.35	47.40	45.7	5,002	0.91%
2024/11/04	0.2	46.30	0	0.00	46.10	0.2	5,002	0.00%
2024/11/01	1.1	44.74	2.1	45.83	46.35	-1	5,183	-0.02%
2024/10/30	5	46.28	2.1	46.41	45.70	2.9	5,219	0.06%
2024/10/29	5.2	45.97	4	45.94	45.95	1.2	5,281	0.02%
2024/10/28	1.2	46.12	2	46.50	46.50	-0.9	5,298	-0.02%
2024/10/25	0	0.00	13	46.44	46.65	-13	5,368	-0.24%
2024/10/24	15.7	46.12	5	46.21	46.00	10.7	5,469	0.19%
2024/10/23	0.1	46.82	6	46.75	46.70	-6	5,569	-0.11%
2024/10/22	11.4	47.21	11.1	47.08	47.00	0.3	5,628	0.01%
2024/10/21	1	46.70	4	46.78	46.95	-3	5,769	-0.05%
2024/10/18	21.7	46.89	2	47.18	46.75	19.7	5,996	0.33%
2024/10/17	1	47.00	1	47.05	47.10	0	6,054	0.00%
2024/10/16	5.7	46.92	22	47.18	47.10	-16.3	6,199	-0.26%
2024/10/15	2	46.93	24	46.90	46.80	-22	6,500	-0.34%
2024/10/14	2.1	46.29	82.1	46.07	46.75	-80	6,660	-1.20%
2024/10/11	18	46.42	17.1	46.69	46.35	1	7,051	0.01%
2024/10/09	50	46.82	39.4	46.78	45.70	10.6	7,775	0.14%
2024/10/08	1.2	45.50	1.1	45.84	45.70	0.1	7,679	0.00%
2024/10/07	1	45.65	3.3	45.60	45.75	-2.3	7,837	-0.03%
2024/10/04	4	45.15	2	45.25	45.45	2	7,903	0.03%
2024/10/01	7.3	44.57	3	45.13	45.30	4.3	8,043	0.05%
2024/09/30	5.9	45.21	0	0.00	45.00	5.9	8,050	0.07%
2024/09/27	8	45.86	1	45.90	45.90	7	8,087	0.09%
2024/09/26	6.1	46.00	1.1	46.20	45.45	5	8,125	0.06%
2024/09/25	5	45.99	28	46.03	45.90	-23	8,102	-0.28%
2024/09/24	2	45.08	1	45.40	45.45	1	8,060	0.01%
2024/09/23	0	45.56	2	45.50	45.30	-2	8,078	-0.02%
2024/09/20	0.1	45.60	7	45.99	45.40	-7	8,102	-0.09%
2024/09/19	1	45.75	0	0.00	45.75	1	8,127	0.01%
2024/09/18	10.2	45.58	2	45.65	45.10	8.2	8,220	0.10%
2024/09/16	12	45.92	5	46.00	46.10	7	8,190	0.09%
2024/09/13	9	45.84	26.2	45.93	45.90	-17.2	8,231	-0.21%
2024/09/12	0	0.00	13.1	44.80	45.15	-13.1	8,250	-0.16%
2024/09/11	3	43.63	5	43.95	43.45	-2	8,199	-0.02%
2024/09/10	5	43.56	5	43.86	43.10	0	8,240	0.00%
2024/09/09	56	41.72	1	42.60	42.75	55	8,231	0.67%
2024/09/06	3	42.10	3	42.38	42.65	0	8,293	0.00%
2024/09/05	12	42.54	1	42.50	42.15	11	8,398	0.13%
2024/09/04	14.1	42.43	5.3	42.30	41.85	8.8	8,527	0.10%
2024/09/03	3	45.45	59	45.14	44.75	-56	8,556	-0.65%
2024/09/02	2	44.75	1	44.70	44.70	1	8,657	0.01%
2024/08/30	17.5	44.97	2	44.75	44.90	15.5	8,812	0.18%
2024/08/29	4	44.50	2	44.80	44.85	2	8,972	0.02%
2024/08/28	1.2	44.80	1	44.75	44.75	0.2	9,155	0.00%
2024/08/27	2.1	44.60	4	44.86	44.95	-1.9	9,260	-0.02%
2024/08/26	3	45.02	25.7	45.09	44.95	-22.7	9,465	-0.24%
2024/08/23	5	43.32	13	43.55	44.20	-8	9,715	-0.08%
2024/08/22	1	43.90	0	0.00	43.85	1	9,859	0.01%
2024/08/21	10.1	44.07	0	0.00	43.90	10.1	10,206	0.10%
2024/08/20	1.8	44.24	2	44.33	44.10	-0.2	10,642	0.00%
2024/08/19	0	0.00	7.4	44.28	44.15	-7.4	11,292	-0.07%
2024/08/16	7	44.58	5	44.45	44.20	2	12,350	0.02%
2024/08/15	13	43.87	2	44.10	43.75	11	12,980	0.08%
2024/08/14	7.1	43.90	10	43.75	44.10	-3	13,664	-0.02%
2024/08/13	29	44.17	7	43.45	43.25	22	14,066	0.16%
2024/08/12	8	42.15	13	42.25	43.00	-5	14,251	-0.04%
2024/08/09	1	41.10	12	41.01	40.60	-11	14,713	-0.07%
2024/08/08	1	39.95	3	40.12	40.05	-2	15,293	-0.01%
2024/08/07	16.1	39.38	16	40.13	41.15	0.1	15,433	0.00%
2024/08/06	29.2	38.24	46	37.42	38.45	-16.8	15,832	-0.11%
2024/08/05	24.2	39.12	111	40.04	38.70	-86.8	15,769	-0.55%	大賣/
2024/08/02	8.2	43.12	31	43.10	42.95	-22.8	15,699	-0.15%
2024/08/01	8	44.02	16.4	43.73	44.30	-8.4	15,804	-0.05%
2024/07/31	19.7	42.31	6	42.62	42.25	13.7	15,885	0.09%
2024/07/30	13.8	41.64	23	41.63	42.55	-9.2	16,010	-0.06%
2024/07/29	22.2	42.88	26.2	43.43	42.30	-4	16,028	-0.02%
2024/07/26	13.1	43.46	37.1	43.63	43.75	-24	16,004	-0.15%
2024/07/23	24	45.19	2	44.98	44.80	22	16,029	0.14%
2024/07/22	26.1	44.64	23	45.13	45.00	3.1	16,326	0.02%
2024/07/19	29	46.72	12.3	46.89	45.90	16.8	16,197	0.10%
2024/07/18	18.1	46.99	3	47.10	47.00	15.1	16,145	0.09%
2024/07/17	16	48.15	27	48.32	48.00	-11	16,096	-0.07%
2024/07/16	58.1	48.54	58	48.55	48.25	0.1	16,105	0.00%
2024/07/15	46.1	48.16	28.3	48.34	47.35	17.8	15,906	0.11%
2024/07/12	49.1	48.72	15.2	49.06	48.25	33.9	15,763	0.21%
2024/07/11	77	48.72	86.6	48.68	48.85	-9.6	15,484	-0.06%
2024/07/10	21	46.72	43.3	46.77	46.60	-22.3	15,038	-0.15%
2024/07/09	4	46.38	11.3	46.24	46.10	-7.3	15,050	-0.05%
2024/07/08	10	45.67	18	45.53	45.40	-8	14,960	-0.05%
2024/07/05	11	45.64	27.1	45.41	45.90	-16.1	15,109	-0.11%
2024/07/04	2	44.55	10	44.64	44.60	-8	15,087	-0.05%
2024/07/03	16	44.71	36.2	44.59	44.50	-20.2	15,199	-0.13%
2024/07/02	14.4	43.90	5	44.45	44.70	9.4	15,433	0.06%
2024/07/01	6.3	44.14	0	0.00	44.10	6.3	15,646	0.04%
2024/06/28	10	44.50	11	44.49	44.30	-1	16,023	-0.01%
2024/06/27	14.1	43.92	5	43.96	43.90	9.1	16,419	0.06%
2024/06/26	8.1	44.74	47	44.75	44.35	-38.9	16,877	-0.23%
2024/06/25	15.1	44.31	3	44.47	44.80	12.1	17,982	0.07%
2024/06/24	23.2	45.27	5	45.32	44.75	18.2	19,475	0.09%
2024/06/21	5	46.43	12.1	46.14	46.15	-7.1	19,884	-0.04%
2024/06/20	7	46.49	2	46.38	46.45	5	20,564	0.02%
2024/06/19	7.2	46.28	14.1	46.59	46.25	-6.9	22,953	-0.03%
2024/06/18	12	45.47	8	45.51	45.70	4	25,902	0.02%
2024/06/17	2	45.65	0	0.00	45.55	2	28,245	0.01%
2024/06/14	1.1	45.94	38	45.62	45.95	-36.9	29,522	-0.13%
2024/06/13	5	45.48	3	45.65	45.45	2	29,641	0.01%
2024/06/12	6	45.10	4	45.58	45.15	2	29,801	0.01%
2024/06/11	13.2	45.91	4.3	45.17	45.10	8.9	30,032	0.03%
2024/06/07	13.6	45.94	7	46.26	45.70	6.6	30,461	0.02%
2024/06/06	37.3	46.11	23.4	46.45	46.60	13.9	30,717	0.05%
2024/06/05	19.3	46.97	25.2	47.41	46.65	-5.9	30,788	-0.02%
2024/06/04	36	48.22	9	48.70	47.75	27	30,772	0.09%
2024/06/03	29.1	48.37	13	48.14	48.20	16.1	30,722	0.05%
2024/05/31	15	47.60	11	47.85	47.50	4	30,623	0.01%
2024/05/30	17.2	48.16	9	48.19	47.60	8.2	30,611	0.03%
2024/05/29	22.3	48.85	17	49.06	49.00	5.3	30,586	0.02%
2024/05/28	19.3	48.32	14	48.35	48.35	5.3	30,460	0.02%
2024/05/27	54.1	48.98	44	48.78	48.40	10.1	30,404	0.03%
2024/05/24	40.5	48.35	22	48.34	48.35	18.5	30,334	0.06%
2024/05/23	39.5	48.60	46	48.48	48.00	-6.5	30,104	-0.02%
2024/05/22	109.5	48.81	110.5	49.10	49.50	-1	29,750	0.00%	大買/大賣/
2024/05/21	66	47.01	60	47.05	47.95	6	29,279	0.02%
2024/05/20	13.5	45.32	40.1	45.98	45.80	-26.6	28,708	-0.09%
2024/05/17	23.6	45.85	11	45.89	45.90	12.6	28,138	0.04%
2024/05/16	55.7	47.50	16.2	47.36	46.80	39.5	27,886	0.14%
2024/05/15	62.2	47.37	134	47.50	47.40	-71.8	27,835	-0.26%	大賣/
2024/05/14	111	46.36	87.7	46.78	48.00	23.3	27,668	0.08%	大買/
2024/05/13	63.2	44.83	18	44.71	44.85	45.2	27,147	0.17%
2024/05/10	27	44.26	32.1	44.63	44.10	-5.1	27,071	-0.02%
2024/05/09	10.1	43.06	13	43.18	42.75	-3	26,688	-0.01%
2024/05/08	4	42.91	10	42.87	42.95	-6	26,814	-0.02%
2024/05/07	4.4	42.86	2	42.68	43.00	2.4	26,976	0.01%
2024/05/06	6	43.32	45	43.64	43.20	-39	26,908	-0.14%
2024/05/03	12.2	44.57	9.3	44.75	43.75	2.8	26,916	0.01%
2024/05/02	7.3	44.69	1	44.70	44.60	6.3	27,037	0.02%
2024/04/30	6.4	45.35	5.2	45.98	45.40	1.2	27,395	0.00%
2024/04/29	34.1	45.86	5	46.02	45.90	29.1	27,857	0.10%
2024/04/26	49	45.82	15.2	45.64	45.70	33.8	28,831	0.12%
2024/04/25	4.2	44.01	13	44.11	44.05	-8.8	28,993	-0.03%
2024/04/24	12.4	44.01	7	44.22	44.60	5.4	29,086	0.02%
2024/04/23	4.4	42.92	20	42.62	42.80	-15.6	29,074	-0.05%
2024/04/22	7.2	43.00	35	42.91	42.20	-27.8	29,228	-0.10%
2024/04/19	28.1	43.73	42	44.00	43.70	-13.9	29,229	-0.05%
2024/04/18	7.4	44.66	3	44.45	44.70	4.4	29,358	0.01%
2024/04/17	69	45.32	17	45.28	45.00	52	29,809	0.17%
2024/04/16	66.2	45.01	36.4	45.23	44.55	29.8	30,455	0.10%
2024/04/15	31.3	47.23	87.3	47.02	46.85	-56	30,218	-0.19%
2024/04/12	13	48.71	12	48.95	48.60	1	30,070	0.00%
2024/04/11	39.6	48.73	30.5	48.64	48.85	9.1	30,088	0.03%
2024/04/10	45.7	50.16	21.1	50.31	49.55	24.6	30,183	0.08%
2024/04/09	37.5	50.10	23	50.29	50.00	14.5	30,203	0.05%
2024/04/08	31	50.19	22	50.14	50.20	9	30,454	0.03%
2024/04/03	51.2	50.18	32	49.88	50.00	19.2	30,964	0.06%
2024/04/02	97.5	50.22	66.5	50.56	50.10	31	32,738	0.09%
2024/04/01	50.4	51.96	63	51.16	51.10	-12.6	32,628	-0.04%
2024/03/29	53.8	51.29	91	51.07	51.50	-37.2	32,317	-0.12%
2024/03/28	166.8	54.07	78	53.05	52.20	88.8	31,969	0.28%	大買/
2024/03/27	146.3	55.51	192.9	56.01	56.70	-46.6	30,939	-0.15%	大買/大賣/
2024/03/26	83.3	52.68	63.1	52.83	53.20	20.2	29,545	0.07%
2024/03/25	111.1	54.70	74.8	54.66	54.00	36.2	29,445	0.12%	大買/
2024/03/22	391.4	56.89	289.1	55.22	54.00	102.3	28,813	0.36%	大買/大賣/鉅額交易
2024/03/21	508.6	55.10	507.2	56.06	57.90	1.3	26,387	0.00%	大買/大賣/
2024/03/20	202.4	52.51	481.9	51.75	53.60	-279.5	23,391	-1.19%	大買/大賣/鉅額交易
2024/03/19	57	48.34	221.1	48.24	48.80	-164.1	21,293	-0.77%	大賣/鉅額交易
2024/03/18	15	46.26	14	45.91	46.50	1	20,908	0.01%
2024/03/15	6	45.41	11.5	45.77	45.60	-5.5	20,820	-0.03%
2024/03/14	125	45.94	46.7	45.84	45.55	78.4	20,658	0.38%	大買/
2024/03/13	258.6	45.75	60.6	45.79	45.65	198	20,533	0.96%	大買/鉅額交易
2024/03/12	22.1	44.94	93.8	44.97	45.30	-71.8	20,128	-0.36%
2024/03/11	12.1	43.66	43	43.80	43.70	-30.9	19,919	-0.16%
2024/03/08	11.2	42.32	42	42.41	42.50	-30.8	19,835	-0.16%
2024/03/07	18.1	42.91	9.1	42.89	42.70	9	20,023	0.04%
2024/03/06	10.1	43.13	15	43.34	43.30	-4.9	20,391	-0.02%
2024/03/05	12	43.23	56	43.30	43.55	-44	20,432	-0.22%
2024/03/04	19.1	43.33	53	43.66	43.20	-33.9	20,436	-0.17%
2024/03/01	29	43.03	13	42.98	43.05	16	20,313	0.08%
2024/02/29	31.3	41.60	5	41.83	42.30	26.3	20,308	0.13%
2024/02/27	45.4	41.88	438	41.76	41.60	-392.6	20,415	-1.92%	大賣/鉅額交易
2024/02/26	71.5	42.99	38	43.15	42.95	33.4	20,354	0.16%
2024/02/23	29.4	44.49	40.3	45.41	43.60	-10.9	20,439	-0.05%
2024/02/22	104.1	44.95	72.3	45.03	44.45	31.8	20,545	0.15%	大買/
2024/02/21	10	43.90	5	44.21	43.75	5	20,177	0.02%
2024/02/20	23.2	43.88	28.1	43.85	43.75	-4.9	20,306	-0.02%
2024/02/19	63.3	44.45	56.7	44.49	44.15	6.7	20,252	0.03%
2024/02/16	145.5	45.53	38	45.48	45.60	107.5	20,286	0.53%	大買/鉅額交易
2024/02/15	245.1	45.25	469	43.89	45.10	-223.9	20,101	-1.11%	大買/大賣/鉅額交易
2024/02/05	4.7	44.86	16.1	44.88	44.80	-11.4	19,880	-0.06%
2024/02/02	7.1	45.06	14.1	45.16	45.10	-7	19,884	-0.04%
2024/02/01	13.3	44.70	17	44.65	44.65	-3.7	19,825	-0.02%
2024/01/31	67.1	45.42	110	45.38	45.00	-42.9	19,888	-0.22%	大賣/
2024/01/30	163.1	45.95	65	46.11	46.40	98.1	19,712	0.50%	大買/
2024/01/29	31	45.10	39	45.16	45.30	-8	19,491	-0.04%
2024/01/26	42.2	44.79	31.3	44.83	44.50	10.8	19,452	0.06%
2024/01/25	235	46.48	22	45.52	45.40	213	19,385	1.10%	大買/鉅額交易
2024/01/24	240.1	47.13	23	46.53	46.10	217.1	19,145	1.13%	大買/鉅額交易
2024/01/23	36	46.20	48.4	46.08	46.40	-12.4	18,790	-0.07%
2024/01/22	110.6	46.42	135.9	46.43	46.40	-25.3	18,283	-0.14%	大買/大賣/
2024/01/19	37	44.44	36.3	44.50	44.85	0.7	17,193	0.00%
2024/01/18	19.6	42.94	12.1	42.93	43.35	7.6	16,714	0.05%
2024/01/17	7.1	43.81	26	43.75	43.25	-18.9	16,663	-0.11%
2024/01/16	16.2	43.44	429	43.23	43.60	-412.9	16,614	-2.48%	大賣/鉅額交易
2024/01/15	25	43.99	9	43.93	43.95	16	16,467	0.10%
2024/01/12	22.3	43.95	32	43.76	43.55	-9.7	16,410	-0.06%
2024/01/11	52	44.32	36	44.28	44.55	16	16,224	0.10%
2024/01/10	43	43.25	85.4	43.30	43.65	-42.4	15,998	-0.26%
2024/01/09	33.1	42.67	6	42.38	41.95	27.1	15,344	0.18%
2024/01/08	4.1	42.34	25.1	42.28	42.15	-21.1	15,597	-0.14%
2024/01/05	9	42.07	6.1	42.23	42.25	2.9	16,105	0.02%
2024/01/04	29.5	42.76	30	42.31	42.10	-0.5	16,376	0.00%
2024/01/03	44.5	43.20	30.3	43.13	43.30	14.2	16,329	0.09%
2024/01/02	58.7	43.58	66	43.36	43.20	-7.4	16,273	-0.05%
2023/12/29	92.4	44.68	61	44.59	44.55	31.3	15,997	0.20%
2023/12/28	290.2	44.86	315.6	45.03	45.00	-25.4	15,338	-0.17%	大買/大賣/
2023/12/27	17	42.34	36.1	42.39	42.55	-19.1	13,513	-0.14%
2023/12/26	8	41.69	15.6	41.78	42.10	-7.6	13,726	-0.06%
2023/12/25	220	41.94	24.1	42.00	41.55	195.9	13,929	1.41%	大買/鉅額交易
2023/12/22	227	41.57	3.6	41.62	41.60	223.4	13,969	1.60%	大買/鉅額交易
2023/12/21	15.1	41.73	17	41.51	41.50	-2	14,021	-0.01%
2023/12/20	19	41.33	44.4	41.31	41.65	-25.4	14,239	-0.18%
2023/12/19	21.2	39.58	21	39.62	39.50	0.2	14,259	0.00%
2023/12/18	6	40.23	6.6	40.40	40.30	-0.6	14,458	0.00%
2023/12/15	24.2	40.54	9	40.46	40.25	15.2	15,181	0.10%
2023/12/14	48.1	41.23	26	41.04	40.70	22.1	15,435	0.14%
2023/12/13	66	42.25	109.5	41.90	41.20	-43.5	15,245	-0.28%	大賣/
2023/12/12	8.1	41.19	10	40.99	40.90	-2	14,422	-0.01%
2023/12/11	8	41.38	24.2	41.36	41.15	-16.2	14,501	-0.11%
2023/12/08	24.1	41.17	27.2	41.30	40.95	-3.2	14,553	-0.02%
2023/12/07	22	41.57	120	41.31	41.15	-98	14,461	-0.68%	大賣/
2023/12/06	32	41.20	21.1	41.15	41.15	10.9	14,542	0.07%
2023/12/05	7.1	40.94	21	40.89	40.75	-13.9	14,492	-0.10%
2023/12/04	71.1	41.40	142	41.20	41.25	-71	14,429	-0.49%	大賣/
2023/12/01	144	41.48	64.1	41.46	41.40	79.9	14,215	0.56%	大買/
2023/11/30	10	39.73	23.5	40.12	40.20	-13.4	13,802	-0.10%
2023/11/29	31	39.43	13	39.69	39.85	18	13,797	0.13%
2023/11/28	6	38.58	11.1	39.09	39.30	-5.1	13,956	-0.04%
2023/11/27	24.2	38.87	8	38.93	38.25	16.2	14,123	0.11%
2023/11/24	33.1	39.88	16	40.29	39.75	17.1	14,088	0.12%
2023/11/23	10	41.28	41	41.41	40.90	-31	14,040	-0.22%
2023/11/22	32.1	41.13	22	41.00	40.75	10.1	14,038	0.07%
2023/11/21	93.5	42.18	80.1	41.89	42.20	13.5	14,068	0.10%
2023/11/20	42.1	41.09	24	41.02	41.20	18.1	14,328	0.13%
2023/11/17	78.1	40.31	45	40.47	40.90	33.1	14,375	0.23%
2023/11/16	5	39.19	6.1	39.23	39.30	-1.1	14,457	-0.01%
2023/11/15	49.3	39.34	46	39.40	38.70	3.3	14,825	0.02%
2023/11/14	34	39.91	38	39.84	39.85	-4	16,064	-0.02%
2023/11/13	7	39.28	19	39.61	39.70	-12	16,441	-0.07%
2023/11/10	23	39.46	10.2	39.38	39.50	12.8	16,710	0.08%
2023/11/09	2.1	38.88	6	38.98	38.85	-3.9	16,978	-0.02%
2023/11/08	12	39.39	13	39.38	39.10	-1	17,277	-0.01%
2023/11/07	1.2	38.53	0	0.00	38.80	1.2	17,499	0.01%
2023/11/06	2	38.85	26.1	38.52	38.70	-24.1	18,229	-0.13%
2023/11/03	2	38.08	10	38.26	38.10	-8	18,679	-0.04%
2023/11/02	17	37.90	10.2	38.09	37.90	6.8	19,410	0.04%
2023/11/01	2	36.93	34	36.88	36.90	-32	20,759	-0.15%
2023/10/31	5.2	37.19	7	36.98	36.75	-1.8	21,299	-0.01%
2023/10/30	2.1	38.27	0.6	38.25	37.90	1.4	21,465	0.01%
2023/10/27	2	38.73	12	38.43	38.15	-10	21,611	-0.05%
2023/10/26	6.1	38.35	24	38.17	38.20	-17.9	21,951	-0.08%
2023/10/25	23.2	39.11	32.2	39.17	39.00	-9	22,087	-0.04%
2023/10/24	5.2	38.63	27	38.71	39.00	-21.8	22,137	-0.10%
2023/10/23	21	38.65	9.4	38.12	38.30	11.6	22,215	0.05%
2023/10/20	7.1	37.29	3	37.16	37.95	4	22,467	0.02%
2023/10/19	13.1	37.41	17.1	37.66	38.00	-4	22,749	-0.02%
2023/10/18	43.6	37.98	34.1	37.69	37.50	9.5	23,174	0.04%
2023/10/17	12.1	39.81	15.2	40.00	39.35	-3.1	23,530	-0.01%
2023/10/16	47.5	40.08	19	40.67	39.80	28.5	26,345	0.11%
2023/10/13	23	41.57	96	41.84	42.00	-73	30,275	-0.24%
2023/10/12	13	41.19	425	40.22	41.85	-412	30,070	-1.37%	大賣/鉅額交易
2023/10/11	88.2	40.10	129.3	39.96	39.65	-41.1	30,478	-0.13%	大賣/
2023/10/06	43.2	41.79	71.3	41.79	41.50	-28.1	30,983	-0.09%
2023/10/05	31.9	41.64	118.2	41.37	41.65	-86.3	32,976	-0.26%	大賣/
2023/10/04	65	40.82	56.1	40.91	41.20	8.9	33,163	0.03%
2023/10/03	156	41.91	36.3	41.70	41.45	119.7	33,217	0.36%	大買/鉅額交易
2023/10/02	290.6	42.40	155.6	41.87	42.50	135	33,214	0.41%	大買/大賣/鉅額交易
2023/09/28	228	41.32	82	41.10	40.75	146	33,075	0.44%	大買/鉅額交易
2023/09/27	96	40.64	118	40.58	40.80	-22	33,344	-0.07%	大賣/
2023/09/26	48.1	40.30	122.2	40.41	40.10	-74.2	34,282	-0.22%	大賣/
2023/09/25	76.3	40.40	36	40.71	40.10	40.3	34,571	0.12%
2023/09/22	255.1	39.98	137.7	40.31	40.80	117.4	34,366	0.34%	大買/大賣/鉅額交易
2023/09/21	148	38.86	95	39.00	39.25	53	34,107	0.16%	大買/
2023/09/20	245.5	40.36	83	40.05	39.50	162.5	34,089	0.48%	大買/鉅額交易
2023/09/19	27	39.01	10.4	38.91	38.45	16.6	33,817	0.05%
2023/09/18	13.1	37.91	2.5	37.99	37.80	10.6	34,400	0.03%
2023/09/15	3.6	38.78	7	38.81	38.70	-3.4	34,706	-0.01%
2023/09/14	6.6	38.81	6	38.90	38.70	0.6	34,870	0.00%
2023/09/13	4.4	38.66	31.2	38.39	38.55	-26.8	35,439	-0.08%
2023/09/12	6.3	38.55	18.5	38.55	38.45	-12.2	37,017	-0.03%
2023/09/11	16	38.25	26.9	38.33	38.20	-10.9	38,498	-0.03%
2023/09/08	10	39.31	12.5	39.25	39.25	-2.5	38,420	-0.01%
2023/09/07	14.1	39.82	7.4	39.70	39.65	6.7	38,624	0.02%
2023/09/06	130	40.38	8.2	40.58	40.15	121.8	38,619	0.32%	大買/鉅額交易
2023/09/05	5.1	40.02	14	40.10	40.35	-8.9	38,718	-0.02%
2023/09/04	3.1	39.86	8	39.93	39.90	-4.9	38,830	-0.01%
2023/09/01	20.1	39.95	42.1	40.04	39.75	-22	38,850	-0.06%
2023/08/31	36	40.48	69.1	40.29	40.55	-33.1	38,766	-0.09%
2023/08/30	18	41.40	42	41.19	40.95	-24	38,883	-0.06%
2023/08/29	7.1	41.45	10	41.26	41.20	-3	39,373	-0.01%
2023/08/28	8	41.24	34	41.25	41.35	-26	40,556	-0.06%
2023/08/25	32.3	42.05	116	42.06	41.70	-83.8	40,916	-0.20%	大賣/
2023/08/24	136.3	44.59	144	44.21	43.30	-7.7	40,875	-0.02%	大買/大賣/
2023/08/23	22	43.49	32	43.29	44.00	-10	40,874	-0.02%
2023/08/22	45	43.58	51	43.74	43.20	-6	40,647	-0.01%
2023/08/21	35.2	43.95	102	43.61	43.30	-66.8	40,346	-0.17%	大賣/
2023/08/18	423	45.66	219.1	45.12	44.05	203.9	39,988	0.51%	大買/大賣/鉅額交易
2023/08/17	69.1	42.70	91	42.49	43.10	-21.9	38,655	-0.06%
2023/08/16	30	42.70	18	42.72	43.00	12	38,358	0.03%
2023/08/15	66	43.78	69	44.01	43.35	-3	38,455	-0.01%
2023/08/14	124.1	42.67	289	42.91	42.80	-164.9	38,131	-0.43%	大買/大賣/鉅額交易
2023/08/11	14	43.14	17.1	43.58	42.85	-3.1	37,795	-0.01%
2023/08/10	49.4	42.75	395.2	42.53	42.30	-345.8	37,397	-0.92%	大賣/鉅額交易
2023/08/09	53.4	45.35	55	45.31	45.00	-1.6	36,606	0.00%
2023/08/08	107.3	47.28	53.1	46.90	46.35	54.2	36,084	0.15%	大買/
2023/08/07	247.1	47.46	268.6	47.71	48.45	-21.6	35,289	-0.06%	大買/大賣/
2023/08/04	65.1	45.63	87.4	45.03	45.15	-22.3	33,829	-0.07%
2023/08/02	93.3	46.64	146	44.95	44.95	-52.7	33,238	-0.16%	大賣/
2023/08/01	101.5	48.23	45.3	48.28	48.60	56.2	32,945	0.17%	大買/
2023/07/31	197.5	50.21	161.1	49.05	47.05	36.4	32,749	0.11%	大買/大賣/
2023/07/28	171.9	47.18	47.4	46.86	49.50	124.5	32,343	0.39%	大買/鉅額交易
2023/07/27	70.8	47.44	43	47.41	46.80	27.8	32,140	0.09%
2023/07/26	129.4	48.05	22	47.70	47.10	107.4	31,987	0.34%	大買/鉅額交易
2023/07/25	157.4	49.06	53.3	48.63	48.30	104.1	31,791	0.33%	大買/鉅額交易
2023/07/24	146.5	50.10	1,041.8	50.11	49.90	-895.3	31,491	-2.84%	大買/大賣/鉅額交易
2023/07/21	116.6	48.24	63	46.53	49.30	53.7	31,107	0.17%	大買/
2023/07/20	1,109.1	47.82	147	47.77	46.80	962.1	30,607	3.14%	大買/大賣/鉅額交易
2023/07/19	262	52.08	277.3	51.91	51.10	-15.3	29,960	-0.05%	大買/大賣/
2023/07/18	1,862.8	51.43	3,421.5	52.08	50.40	-1,558.7	27,034	-5.77%	大買/大賣/鉅額交易
2023/07/17	57.2	52.20	50.4	52.20	52.20	6.8	22,706	0.03%
2023/07/14	146	47.21	96.8	47.36	47.50	49.2	22,355	0.22%	大買/
2023/07/13	40	42.65	143	43.08	43.20	-103	21,592	-0.48%	大賣/鉅額交易
2023/07/12	354	38.70	221.2	38.82	39.30	132.8	20,937	0.63%	大買/大賣/鉅額交易
2023/07/11	34	35.85	18.1	35.67	35.75	15.9	18,866	0.08%
2023/07/10	11.9	34.96	132	35.29	34.90	-120.1	18,579	-0.65%	大賣/鉅額交易
2023/07/07	17	35.40	17	35.28	35.35	0	18,406	0.00%
2023/07/06	42	36.09	35.2	36.06	35.55	6.8	18,239	0.04%
2023/07/05	50.8	36.64	21.3	36.97	36.15	29.5	17,878	0.16%
2023/07/04	101.6	37.79	119	37.18	37.70	-17.4	17,291	-0.10%	大買/大賣/
2023/07/03	67.3	36.13	29.2	36.04	35.95	38.1	16,168	0.24%
2023/06/30	13	34.55	19	34.52	34.95	-6	15,723	-0.04%
2023/06/29	6.2	35.08	11.3	34.95	34.70	-5.1	15,578	-0.03%
2023/06/28	39.1	35.14	30.1	35.32	34.70	9	15,444	0.06%
2023/06/27	67.4	35.58	35	35.72	35.35	32.4	15,208	0.21%
2023/06/26	253.2	36.19	154.1	36.48	36.85	99.1	14,732	0.67%	大買/大賣/
2023/06/21	45	35.57	54.2	35.21	35.15	-9.2	13,755	-0.07%
2023/06/20	24.1	34.61	76	34.53	34.50	-51.9	13,358	-0.39%
2023/06/19	61.2	35.28	59	35.19	35.40	2.2	13,068	0.02%
2023/06/16	162.5	37.31	145	36.87	36.45	17.5	12,329	0.14%	大買/大賣/
2023/06/15	171	34.84	287	34.82	36.15	-116	10,611	-1.09%	大買/大賣/鉅額交易
2023/06/14	41	32.89	27.3	32.81	32.90	13.7	9,027	0.15%
2023/06/13	108.5	33.03	83.2	32.76	32.85	25.3	8,882	0.28%	大買/
2023/06/12	2.1	32.09	7	32.21	32.10	-4.9	8,565	-0.06%
2023/06/09	17.2	32.20	30.1	32.45	32.40	-12.9	8,506	-0.15%
2023/06/08	11.1	31.85	18	32.06	31.55	-6.9	8,322	-0.08%
2023/06/07	20	32.16	65.5	32.23	32.40	-45.5	8,188	-0.56%
2023/06/06	69.1	32.15	30	31.93	31.95	39	8,098	0.48%
2023/06/05	46.6	33.27	179.2	32.86	32.65	-132.6	7,965	-1.66%	大賣/鉅額交易
2023/06/02	46.2	33.24	71.7	33.26	32.90	-25.6	7,652	-0.33%
2023/06/01	364.5	33.44	188.1	33.05	33.40	176.4	7,043	2.50%	大買/大賣/鉅額交易
2023/05/31	159.1	31.58	57.3	31.71	31.95	101.8	5,728	1.78%	大買/鉅額交易
2023/05/30	38	31.08	32	30.85	31.00	6	5,203	0.12%
2023/05/29	59	31.39	138	31.03	31.40	-79	5,067	-1.56%	大賣/
2023/05/26	16	29.42	9	29.68	29.25	7	4,433	0.16%
2023/05/25	17	29.56	0.1	29.55	29.50	16.9	4,387	0.39%
2023/05/24	4	29.20	175	29.21	29.20	-171	4,322	-3.96%	大賣/鉅額交易
2023/05/23	32.1	29.58	247	29.50	29.25	-214.9	4,223	-5.09%	大賣/鉅額交易
2023/05/22	111	30.22	25	30.13	30.15	86	4,015	2.14%	大買/
2023/05/19	440	29.74	74.3	29.68	30.20	365.7	3,821	9.57%	大買/鉅額交易
2023/05/18	4	28.50	4.2	28.45	28.40	-0.2	3,282	-0.01%
2023/05/17	0	0.00	21.1	28.40	28.35	-21.1	3,233	-0.65%
2023/05/16	0	0.00	2.2	28.18	28.25	-2.2	3,208	-0.07%
2023/05/15	0.2	27.95	4	27.98	28.00	-3.8	3,192	-0.12%
2023/05/12	1	27.90	0	0.00	27.85	1	3,217	0.03%
2023/05/11	4.1	27.85	6	27.88	27.85	-1.9	3,316	-0.06%
2023/05/10	33	27.90	3.2	27.89	28.15	29.9	3,350	0.89%
2023/05/09	1	27.95	0.3	28.00	27.95	0.8	3,426	0.02%
2023/05/08	0	28.15	0.8	28.15	28.10	-0.8	3,450	-0.02%
2023/05/05	2	28.15	0	0.00	28.15	2	3,512	0.06%
2023/05/04	2	28.30	0	0.00	28.35	2	3,526	0.06%
2023/05/03	0.1	28.35	0	0.00	28.35	0.1	3,541	0.00%
2023/05/02	0	0.00	0.2	28.40	28.35	-0.2	3,592	-0.01%
2023/04/28	0.2	28.38	5	28.50	28.40	-4.8	3,608	-0.13%
2023/04/27	5	28.30	0.2	28.16	28.30	4.8	3,589	0.13%
2023/04/26	0.1	27.93	9	28.05	28.10	-8.9	3,537	-0.25%
2023/04/25	1.1	28.01	17	28.14	28.10	-15.9	3,503	-0.45%
2023/04/24	1	28.20	4.2	28.20	28.30	-3.2	3,441	-0.09%
2023/04/21	21.1	27.99	1	27.75	27.75	20.1	3,391	0.59%
2023/04/20	0	0.00	15	27.92	27.85	-15	3,378	-0.44%
2023/04/19	12.3	28.07	5	27.95	27.95	7.3	3,349	0.22%
2023/04/18	2.3	28.34	7	28.26	28.25	-4.7	3,297	-0.14%
2023/04/17	3	28.66	18.6	28.55	28.60	-15.6	3,244	-0.48%
2023/04/14	0	0.00	1.2	27.95	28.10	-1.2	3,103	-0.04%
2023/04/13	19.1	27.81	11	27.71	27.80	8.1	3,054	0.26%
2023/04/12	1	27.75	0	0.00	27.75	1	3,082	0.03%
2023/04/11	4.5	27.87	7.1	27.87	27.90	-2.6	3,085	-0.08%
2023/04/10	21	27.50	0	27.55	27.40	21	3,027	0.69%
2023/04/07	5.1	27.37	0	0.00	27.40	5.1	3,009	0.17%
2023/04/06	1	27.25	1	27.30	27.30	0	2,993	0.00%
2023/03/30	4	27.36	0	0.00	27.35	4	2,995	0.13%
2023/03/29	29	27.45	2.2	27.46	27.45	26.8	2,977	0.90%
2023/03/28	0.4	28.57	7	28.54	28.50	-6.6	3,005	-0.22%
2023/03/27	1	28.80	0	0.00	28.65	1	3,055	0.03%
2023/03/24	1	28.70	6.2	28.68	28.70	-5.2	3,060	-0.17%
2023/03/23	1	28.56	5	28.64	28.60	-4	3,023	-0.13%
2023/03/22	0	28.80	3.5	28.79	28.80	-3.5	3,014	-0.12%
2023/03/21	0.2	28.45	8	28.55	28.55	-7.8	2,995	-0.26%
2023/03/20	8.3	28.28	1	28.30	28.35	7.2	2,979	0.24%
2023/03/17	2.1	28.01	0	0.00	28.00	2.1	2,965	0.07%
2023/03/16	3	27.89	2	28.00	27.90	1	2,933	0.04%
2023/03/15	1	28.25	0	0.00	28.20	1	2,914	0.03%
2023/03/14	0.1	28.30	6	28.20	28.25	-5.9	2,932	-0.20%
2023/03/13	11	28.33	3	28.40	28.50	8	2,929	0.27%
2023/03/10	10.4	28.75	2	28.78	28.65	8.4	2,899	0.29%
2023/03/09	5.4	29.05	25	29.03	29.05	-19.6	2,864	-0.69%
2023/03/08	3.6	29.19	0	0.00	29.15	3.6	2,812	0.13%
2023/03/07	3.3	29.21	1	29.25	29.35	2.3	2,771	0.08%
2023/03/06	4.1	29.31	5	29.30	29.35	-0.9	2,738	-0.03%
2023/03/03	2.2	29.36	4	29.40	29.35	-1.8	2,700	-0.07%
2023/03/02	2.2	29.27	0	0.00	29.45	2.2	2,659	0.08%
2023/03/01	15.5	29.55	10	29.43	29.50	5.5	2,598	0.21%
2023/02/24	0	0.00	12	31.48	31.60	-12	2,429	-0.49%
2023/02/23	3	31.22	8.2	31.25	31.20	-5.2	2,369	-0.22%
2023/02/22	1	30.90	0	0.00	31.00	1	2,369	0.04%
2023/02/21	5	30.91	1	31.05	31.10	4	2,378	0.17%
2023/02/20	6	30.88	8	30.90	30.95	-2	2,453	-0.08%
2023/02/17	5	30.85	0	0.00	30.85	5	2,475	0.20%
2023/02/16	5	30.85	0	0.00	30.90	5	2,530	0.20%
2023/02/15	9.1	30.93	0	0.00	30.75	9.1	2,600	0.35%
2023/02/14	5	31.00	1.1	31.00	31.05	3.9	2,588	0.15%
2023/02/13	3	30.60	0.1	30.65	30.70	2.9	2,686	0.11%
2023/02/10	7.1	30.71	0	0.00	30.80	7.1	2,686	0.26%
2023/02/09	9.1	30.91	21	30.92	30.90	-11.9	2,666	-0.45%
2023/02/08	1.3	31.77	6	31.85	31.85	-4.7	2,565	-0.18%
2023/02/07	1.5	31.77	35	31.76	31.85	-33.5	2,512	-1.33%
2023/02/06	0.5	31.35	2	31.48	31.50	-1.5	2,430	-0.06%
2023/02/03	6.5	31.16	8	31.15	31.40	-1.5	2,400	-0.06%
2023/02/02	1	30.90	10	30.83	30.85	-9	2,337	-0.39%
2023/02/01	1.2	30.70	0	0.00	30.75	1.2	2,309	0.05%
2023/01/31	14	30.54	4	30.52	30.80	10	2,285	0.44%
2023/01/30	9	30.19	2	30.23	30.30	7	2,225	0.31%
2023/01/17	0.2	29.90	5	29.95	30.00	-4.8	2,197	-0.22%
2023/01/16	3	29.97	0	0.00	29.90	3	2,190	0.14%
2023/01/13	1	30.20	2	30.20	30.05	-1	2,179	-0.04%
2023/01/12	0	0.00	42	30.13	30.15	-42	2,169	-1.94%
2023/01/11	3	30.15	11	30.15	30.10	-8	2,177	-0.37%
2023/01/10	0	0.00	5	30.08	30.10	-5	2,167	-0.23%
2023/01/09	1	29.65	0	0.00	29.75	1	2,122	0.05%
2023/01/06	2	29.43	0	0.00	29.50	2	2,120	0.10%
2023/01/05	0	0.00	11.4	29.57	29.50	-11.4	2,135	-0.53%
2023/01/04	1	29.55	0	0.00	29.50	1	2,134	0.05%
2023/01/03	1	29.60	1	29.50	29.60	0	2,154	0.00%
2022/12/30	1	29.70	3	29.90	29.50	-2	2,154	-0.09%
2022/12/29	0	0.00	2.1	29.36	29.70	-2.1	2,083	-0.10%
2022/12/28	1.1	29.44	2.2	29.24	29.15	-1.1	2,050	-0.05%
2022/12/27	1	29.55	5.4	29.67	29.60	-4.4	2,047	-0.21%
2022/12/26	3	29.55	0	0.00	29.55	3	2,050	0.15%
2022/12/23	1	29.50	0	0.00	29.70	1	2,062	0.05%
2022/12/22	5	29.87	0	0.00	29.75	5	2,115	0.24%
2022/12/21	0	0.00	2.4	29.96	29.75	-2.4	2,089	-0.11%
2022/12/20	3	29.82	6.5	30.11	29.60	-3.5	2,060	-0.17%
2022/12/19	0	0.00	6	29.97	29.75	-6	2,012	-0.30%
2022/12/16	0	0.00	1	29.60	29.40	-1	1,889	-0.05%
2022/12/15	1	29.65	1	29.60	29.70	0	1,844	0.00%
2022/12/14	1	29.65	3	29.67	29.75	-2	1,853	-0.11%
2022/12/13	9	29.52	3	29.52	29.65	6	1,821	0.33%
2022/12/12	0	29.15	0	29.40	29.45	0	1,810	0.00%
2022/12/09	0	0.00	5	29.25	29.30	-5	1,822	-0.27%
2022/12/07	2.1	29.02	0	0.00	29.00	2.1	1,826	0.12%
2022/12/06	0	29.50	2	29.40	29.20	-2	1,803	-0.11%
2022/12/05	2	29.85	10	29.85	29.70	-8	1,764	-0.45%
2022/12/02	5	29.96	0	29.95	29.95	5	1,791	0.28%
2022/12/01	0	0.00	10	29.90	29.95	-10	1,794	-0.56%
2022/11/30	0	0.00	1	29.80	29.75	-1	1,770	-0.06%
2022/11/29	0	29.45	2	29.43	29.60	-2	1,748	-0.11%
2022/11/28	0	0.00	1	29.45	29.50	-1	1,737	-0.06%
2022/11/25	0	0.00	3	29.35	29.30	-3	1,734	-0.17%
2022/11/24	1	29.25	1	29.30	29.30	0	1,718	0.00%
2022/11/23	0.2	29.25	0	0.00	29.25	0.2	1,714	0.01%
2022/11/21	3	29.05	0	0.00	29.05	3	1,716	0.17%
2022/11/18	0	29.10	0	0.00	28.95	0	1,727	0.00%
2022/11/17	6	29.20	0	0.00	29.20	6	1,703	0.35%
2022/11/16	1	29.25	3	29.33	29.15	-2	1,685	-0.12%
2022/11/15	2	28.80	2	28.90	28.85	0	1,608	0.00%
2022/11/14	3	28.77	0	0.00	28.85	3	1,586	0.19%
2022/11/11	2.1	28.45	4	28.68	28.60	-1.9	1,541	-0.12%
2022/11/09	10	28.80	106	28.58	28.30	-96	1,472	-6.52%	大賣/
2022/11/08	1	27.70	2	27.75	27.85	-1	1,396	-0.07%
2022/11/07	6	27.74	6	27.68	27.70	0	1,428	0.00%
2022/11/01	0	0.00	2	27.30	27.25	-2	1,641	-0.12%
2022/10/31	0	0.00	9	27.09	27.10	-9	1,664	-0.54%
2022/10/28	0.6	26.86	0	0.00	26.70	0.6	1,671	0.04%
2022/10/27	0	0.00	1	26.95	27.00	-1	1,679	-0.06%
2022/10/26	1	26.70	0	0.00	26.80	1	1,686	0.06%
2022/10/25	8	26.65	0	0.00	26.55	8	1,686	0.47%
2022/10/24	1	26.70	1	26.70	26.55	0	1,688	0.00%
2022/10/20	1	26.45	0	0.00	26.50	1	1,697	0.06%
2022/10/18	0	0.00	2	26.70	26.65	-2	1,695	-0.12%
2022/10/17	3	26.28	8	26.30	26.40	-5	1,723	-0.29%
2022/10/13	3	26.48	5	26.35	26.25	-2	1,785	-0.11%
2022/10/12	1	26.55	100	26.55	26.75	-99	1,781	-5.56%
2022/10/11	1	26.80	0	0.00	26.70	1	1,805	0.06%
2022/10/04	0	0.00	3	27.40	27.30	-3	1,830	-0.16%
2022/10/03	1	26.95	1	26.85	26.90	0	1,833	0.00%
2022/09/30	1	26.90	0	0.00	27.00	1	1,852	0.05%
2022/09/29	0	0.00	9.2	27.30	27.15	-9.2	1,855	-0.50%
2022/09/28	1	26.65	15	26.15	26.15	-14	1,804	-0.78%
2022/09/27	11	26.50	0	0.00	26.60	11	1,797	0.61%
2022/09/26	4	26.69	6	26.77	26.50	-2	1,808	-0.11%
2022/09/23	1	27.50	0	0.00	27.35	1	1,795	0.06%
2022/09/22	0.2	27.50	1	27.30	27.50	-0.8	1,830	-0.04%
2022/09/20	0	0.00	10	27.85	27.75	-10	1,838	-0.54%
2022/09/19	0.6	27.90	0	0.00	27.75	0.6	1,876	0.03%
2022/09/14	1	28.00	0	0.00	28.00	1	1,984	0.05%
2022/09/13	0	0.00	0.2	28.28	28.25	-0.2	2,143	-0.01%
2022/09/08	1	28.05	2.1	28.19	28.10	-1.1	2,205	-0.05%
2022/09/07	2	27.10	0	0.00	27.10	2	2,160	0.09%
2022/09/06	2.2	27.38	0	0.00	27.35	2.2	2,158	0.10%
2022/09/05	1	27.90	0	0.00	27.75	1	2,153	0.05%
2022/09/01	0	0.00	1	28.00	27.80	-1	2,174	-0.05%
2022/08/31	1	28.10	0	0.00	28.10	1	2,155	0.05%
2022/08/30	109	28.14	2	28.05	28.05	107	2,148	4.98%	大買/鉅額交易
2022/08/29	3	27.97	0	0.00	27.90	3	2,146	0.14%
2022/08/25	3.1	28.45	2.4	28.39	28.35	0.7	2,123	0.03%
2022/08/24	0	0.00	1	28.40	28.40	-1	2,119	-0.05%
2022/08/23	1	28.55	0	0.00	28.50	1	2,137	0.05%
2022/08/22	0	0.00	5	28.80	28.75	-5	2,143	-0.23%
2022/08/19	0	0.00	112.1	28.87	28.90	-112.1	2,143	-5.23%	大賣/鉅額交易
2022/08/18	101	28.63	0	0.00	28.70	101	2,138	4.72%	大買/鉅額交易
2022/08/17	24	28.63	0	0.00	28.55	24	2,138	1.12%
2022/08/16	48	28.77	0	0.00	28.75	48	2,127	2.26%
2022/08/15	42	28.69	0	0.00	28.85	42	2,152	1.95%
2022/08/12	4.2	28.83	12	29.05	28.90	-7.9	2,128	-0.37%
2022/08/11	10	29.16	3	29.22	29.10	7	2,104	0.33%
2022/08/10	5.2	29.29	1	29.30	29.10	4.2	2,090	0.20%
2022/08/09	2	29.45	165.1	29.23	29.45	-163.1	2,078	-7.85%	大賣/鉅額交易
2022/08/08	160	28.46	6	28.55	28.70	154	2,003	7.69%	大買/鉅額交易
2022/08/05	0	0.00	7.2	28.33	28.30	-7.2	1,993	-0.36%
2022/08/04	1.1	27.93	2	28.00	28.00	-0.9	2,026	-0.04%
2022/08/03	0	0.00	10	27.95	27.85	-10	2,072	-0.48%
2022/08/02	2	27.95	11	27.86	27.95	-9	2,110	-0.43%
2022/08/01	0	0.00	1	28.15	28.15	-1	2,126	-0.05%
2022/07/29	0.1	28.10	2	28.15	28.15	-1.9	2,158	-0.09%
2022/07/28	4	28.10	1	28.10	28.10	3	2,189	0.14%
2022/07/27	0	0.00	0	28.10	28.05	0	2,203	0.00%
2022/07/26	4	27.95	0	0.00	28.00	4	2,215	0.18%
2022/07/25	1.3	28.11	0	0.00	28.05	1.3	2,244	0.06%
2022/07/22	6.2	28.22	9	28.29	28.20	-2.9	2,242	-0.13%
2022/07/21	8	27.95	6.5	27.87	28.05	1.5	2,251	0.07%
2022/07/20	0	27.30	0	0.00	27.20	0	2,235	0.00%
2022/07/19	0	0.00	0	27.25	27.35	0	2,259	0.00%
2022/07/18	0	0.00	17	26.95	27.05	-17	2,256	-0.75%
2022/07/15	0.1	26.90	9.1	27.00	27.00	-9	2,247	-0.40%
2022/07/13	0.1	26.80	25	26.85	26.80	-24.9	2,280	-1.09%
2022/07/11	0	27.20	3	27.55	27.00	-3	2,286	-0.13%
2022/07/08	0.4	27.55	1	27.70	27.40	-0.6	2,300	-0.03%
2022/07/07	4	27.18	3.2	27.26	27.40	0.8	2,322	0.03%
2022/07/06	0	0.00	20	26.80	26.75	-20	2,338	-0.86%
2022/07/05	15	26.95	0	0.00	27.15	15	2,383	0.63%
2022/07/04	10	26.75	12	26.93	26.75	-2	2,417	-0.08%
2022/07/01	11	27.19	4	27.15	26.80	7	2,488	0.28%
2022/06/30	3	27.70	2.1	27.40	27.45	0.9	2,556	0.04%
2022/06/29	3	28.05	5	28.00	28.10	-2	2,619	-0.07%
2022/06/28	5	28.60	3	28.80	28.35	2	2,820	0.07%
2022/06/27	12	28.71	8	28.69	28.80	4	2,991	0.13%
2022/06/24	2	28.60	50	28.55	28.45	-48	3,084	-1.56%
2022/06/23	17	28.15	2	28.50	28.20	15	3,156	0.48%
2022/06/22	22	28.79	23	28.71	28.35	-1	3,196	-0.03%
2022/06/21	17.1	28.67	19	28.68	28.70	-1.9	3,201	-0.06%
2022/06/20	13.2	27.45	4	27.20	27.20	9.2	3,068	0.30%
2022/06/17	0	0.00	1	27.85	27.90	-1	3,077	-0.03%
2022/06/15	0	0.00	13	28.05	28.10	-13	3,108	-0.42%
2022/06/14	5	27.55	5	27.80	27.90	0	3,145	0.00%
2022/06/10	0.1	28.25	2.8	28.07	28.20	-2.7	3,200	-0.09%
2022/06/09	0	28.05	0	0.00	28.00	0	3,220	0.00%
2022/06/07	0	0.00	0	28.05	28.00	0	3,332	0.00%
2022/06/02	1	28.00	0	0.00	28.00	1	3,636	0.03%
2022/06/01	2	28.18	20.9	28.10	28.15	-18.9	3,742	-0.50%
2022/05/30	0	0.00	2.2	27.87	27.85	-2.2	3,867	-0.06%
2022/05/27	10	27.55	12	27.65	27.60	-2	3,954	-0.05%
2022/05/26	10	27.45	10	27.65	27.50	0	4,251	0.00%
2022/05/25	15.1	27.37	11	27.59	27.55	4.1	4,316	0.09%
2022/05/24	13.1	27.46	10	27.65	27.45	3.1	4,390	0.07%
2022/05/23	10	27.45	20	27.59	27.60	-10	4,443	-0.23%
2022/05/20	0	0.00	1	27.00	27.10	-1	4,512	-0.02%
2022/05/19	12	26.75	10	26.90	26.90	2	4,639	0.04%
2022/05/18	12.2	27.06	21	27.15	27.20	-8.8	4,660	-0.19%
2022/05/17	5	26.85	5	27.00	27.05	0	4,720	0.00%
2022/05/16	13	26.60	10.2	26.75	26.85	2.8	4,764	0.06%
2022/05/13	1.1	26.31	3	26.38	26.55	-1.9	4,848	-0.04%
2022/05/12	18	26.34	20	26.34	26.15	-2	4,878	-0.04%
2022/05/11	6.4	26.82	0.2	26.75	26.65	6.2	4,858	0.13%
2022/05/10	15	27.07	8	26.94	27.15	7	4,843	0.15%
2022/05/09	4.2	27.52	7	27.56	27.50	-2.8	4,832	-0.06%
2022/05/06	16	27.89	0	0.00	27.85	16	4,838	0.33%
2022/05/05	1	28.20	11	28.20	28.25	-10	4,840	-0.21%
2022/05/04	2	28.05	4	28.10	28.00	-2	4,843	-0.04%
2022/05/03	3	27.77	12.2	27.95	27.95	-9.2	4,898	-0.19%
2022/04/29	1	27.75	2	27.85	27.75	-1	4,951	-0.02%
2022/04/28	1	27.85	0	0.00	27.80	1	4,978	0.02%
2022/04/27	5.2	27.50	8	27.59	27.80	-2.8	5,007	-0.06%
2022/04/26	2	28.03	12	28.01	28.00	-10	5,007	-0.20%
2022/04/25	20.2	28.12	13	28.00	27.95	7.2	5,038	0.14%
2022/04/22	0	0.00	1.1	28.65	28.75	-1.1	5,051	-0.02%
2022/04/21	0	0.00	5.3	28.81	28.80	-5.3	5,150	-0.10%
2022/04/20	1	28.65	4	28.64	28.75	-3	5,174	-0.06%
2022/04/19	1	28.50	5	28.44	28.35	-4	5,190	-0.08%
2022/04/18	7.1	28.11	6	28.17	28.10	1.1	5,247	0.02%
2022/04/15	2.2	28.29	1	28.25	28.35	1.2	5,300	0.02%
2022/04/14	0	0.00	2.2	28.38	28.55	-2.2	5,386	-0.04%
2022/04/13	15	28.23	4	28.24	28.20	11	5,452	0.20%
2022/04/12	6	28.13	14	28.18	28.25	-8	5,478	-0.15%
2022/04/11	7	28.39	8	28.29	28.20	-1	5,506	-0.02%
2022/04/08	5	28.16	24	28.20	28.20	-19	5,630	-0.34%
2022/04/07	28.6	28.41	168.2	28.45	28.25	-139.6	5,830	-2.39%	大賣/鉅額交易
2022/04/06	68	28.87	5	28.85	28.90	63	6,006	1.05%
2022/04/01	8.2	29.31	40.7	29.29	29.35	-32.5	6,019	-0.54%
2022/03/31	20	29.60	6	29.66	29.55	14	6,065	0.23%
2022/03/30	19	31.84	113	31.85	31.75	-94	5,901	-1.59%	大賣/
2022/03/29	25	32.00	21	31.91	31.85	4	5,822	0.07%
2022/03/28	6	32.00	2	32.05	32.05	4	5,755	0.07%
2022/03/25	6	32.49	5.2	32.50	32.40	0.8	5,732	0.01%
2022/03/24	4	32.25	12	32.31	32.50	-8	5,822	-0.14%
2022/03/23	43.2	32.26	7.5	32.31	32.30	35.8	6,297	0.57%
2022/03/22	7	32.13	6	32.07	32.20	1	6,533	0.02%
2022/03/21	1.3	32.09	6	32.05	32.00	-4.8	6,617	-0.07%
2022/03/18	4.2	31.91	6	32.01	31.75	-1.8	6,829	-0.03%
2022/03/17	1	32.00	8	32.05	32.00	-7	7,234	-0.10%
2022/03/16	3	31.65	9	31.82	31.80	-6	7,434	-0.08%
2022/03/15	0	31.80	29.3	31.75	31.75	-29.3	7,477	-0.39%
2022/03/14	4	31.98	9	31.94	32.05	-5	7,549	-0.07%
2022/03/11	8.1	31.79	7	31.75	31.75	1.1	7,637	0.01%
2022/03/10	11	31.81	107	31.85	31.85	-96	7,640	-1.26%	大賣/
2022/03/09	8.6	31.41	15	31.42	31.45	-6.4	7,658	-0.08%
2022/03/08	140.2	31.81	25	31.55	31.20	115.2	7,690	1.50%	大買/鉅額交易
2022/03/07	11.2	32.34	38	32.44	32.35	-26.9	7,534	-0.36%
2022/03/04	12.2	33.07	81	33.10	33.05	-68.8	7,568	-0.91%
2022/03/03	8	33.02	223	32.96	33.05	-215	7,699	-2.79%	大賣/鉅額交易
2022/03/02	49	32.50	5	32.34	32.70	44	7,913	0.56%
2022/03/01	142.4	32.65	34	32.51	32.60	108.4	8,286	1.31%	大買/鉅額交易
2022/02/25	6	33.72	2	33.65	33.55	4	8,201	0.05%
2022/02/24	10	33.89	9	33.68	33.70	1	8,397	0.01%
2022/02/23	204	34.10	16.8	34.16	34.30	187.2	8,850	2.12%	大買/鉅額交易
2022/02/22	18	33.92	1	34.00	33.95	17	10,310	0.16%
2022/02/21	55	34.41	15	34.41	34.45	40	10,599	0.38%
2022/02/18	1	34.00	0.1	34.00	33.95	0.9	11,073	0.01%
2022/02/17	5	34.00	0	0.00	34.00	5	11,685	0.04%
2022/02/16	31	34.03	14.4	33.98	34.00	16.6	11,823	0.14%
2022/02/15	8	33.89	102	34.19	33.75	-94	12,048	-0.78%	大賣/
2022/02/14	6	33.70	14.2	33.58	33.90	-8.2	11,967	-0.07%
2022/02/10	11	33.63	0	0.00	33.70	11	11,976	0.09%
2022/02/09	4	33.60	1	33.70	33.75	3	11,960	0.03%
2022/02/08	3	33.35	2	33.45	33.50	1	11,952	0.01%
2022/02/07	0	0.00	10	32.94	33.00	-10	11,982	-0.08%
2022/01/26	8	32.42	10	32.30	32.30	-2	12,069	-0.02%
2022/01/25	12	32.46	2	32.20	32.25	10	12,060	0.08%
2022/01/24	110	32.59	12	32.85	32.80	98	12,018	0.82%	大買/
2022/01/21	12	33.26	3	33.50	33.10	9	11,989	0.08%
2022/01/20	0	0.00	7	33.76	33.75	-7	11,943	-0.06%
2022/01/19	6	33.55	12	33.69	33.50	-6	11,931	-0.05%
2022/01/18	52	33.79	17	33.90	33.75	35	11,920	0.29%
2022/01/17	10	33.25	2	33.45	33.60	8	11,862	0.07%
2022/01/14	6.3	33.05	9	33.13	33.00	-2.8	11,802	-0.02%
2022/01/13	4	33.46	0.3	33.50	33.50	3.7	11,708	0.03%
2022/01/12	8	33.55	10.2	33.46	33.40	-2.2	11,669	-0.02%
2022/01/11	0	0.00	1	33.30	33.50	-1	11,629	-0.01%
2022/01/10	21	33.61	49	33.74	33.65	-28	11,562	-0.24%
2022/01/07	9	33.92	66	33.85	33.80	-57	11,500	-0.50%
2022/01/06	0	0.00	42.5	34.08	34.45	-42.5	11,401	-0.37%
2022/01/05	21	34.42	6	34.52	34.20	15	11,325	0.13%
2022/01/04	15	34.54	14	34.54	34.50	1	11,295	0.01%
2022/01/03	117	34.95	15.2	34.70	34.50	101.8	11,256	0.90%	大買/鉅額交易
2021/12/30	42	35.01	23.2	34.97	35.20	18.8	11,091	0.17%
2021/12/29	32	34.70	62	34.78	34.95	-30	10,858	-0.28%
2021/12/28	5	34.60	74	34.49	34.50	-69	10,623	-0.65%
2021/12/27	9	34.27	122	34.19	34.35	-113	10,562	-1.07%	大賣/鉅額交易
2021/12/24	22.1	33.97	14.6	33.86	33.80	7.5	10,479	0.07%
2021/12/23	21	34.00	12	33.91	34.00	9	10,452	0.09%
2021/12/22	4	33.75	20	33.89	33.70	-16	10,393	-0.15%
2021/12/21	0	0.00	1	33.75	33.90	-1	10,374	-0.01%
2021/12/20	17	33.65	64.5	33.68	33.70	-47.5	10,357	-0.46%
2021/12/17	38	34.64	53	34.51	34.10	-15	10,305	-0.15%
2021/12/16	19	34.13	65.1	34.25	34.40	-46.1	9,813	-0.47%
2021/12/15	11	33.96	53	33.97	33.70	-42	9,596	-0.44%
2021/12/14	30	34.03	83	33.85	33.85	-53	9,587	-0.55%
2021/12/13	169.2	34.20	69	34.19	34.10	100.2	9,414	1.06%	大買/
2021/12/10	79	33.30	34	33.26	33.40	45	9,008	0.50%
2021/12/09	5	32.77	11	32.76	32.75	-6	8,775	-0.07%
2021/12/08	9.1	32.79	24	32.72	32.70	-14.9	8,721	-0.17%
2021/12/07	14	32.71	12	32.72	32.80	2	8,643	0.02%
2021/12/06	1	32.35	1	32.25	32.30	0	8,531	0.00%
2021/12/03	18	32.09	51	32.16	32.20	-33	8,534	-0.39%
2021/12/02	7	31.81	3	31.82	31.70	4	8,484	0.05%
2021/12/01	18	31.78	11	31.97	32.15	7	8,477	0.08%
2021/11/30	62.5	32.33	13	32.32	32.00	49.5	8,680	0.57%
2021/11/29	21.3	31.49	4	31.69	31.70	17.3	8,595	0.20%
2021/11/26	17.4	32.27	16	32.23	32.00	1.4	8,421	0.02%
2021/11/25	42	33.11	30	33.13	32.90	12	8,127	0.15%
2021/11/24	13	33.77	31.4	33.78	34.00	-18.4	7,668	-0.24%
2021/11/23	23	34.12	53	34.22	33.90	-30	7,460	-0.40%
2021/11/22	93	34.29	61.7	34.42	34.50	31.3	7,209	0.43%
2021/11/19	117	33.97	579.3	34.39	34.40	-462.3	6,688	-6.91%	大買/大賣/鉅額交易
2021/11/18	34	32.01	106.3	31.99	32.10	-72.3	5,175	-1.40%	大賣/
2021/11/17	75	32.06	52.1	32.00	31.75	22.9	4,806	0.48%
2021/11/16	50	31.05	498	31.39	32.10	-448	4,217	-10.62%	大賣/鉅額交易
2021/11/15	50	30.12	128	30.09	30.10	-78	3,605	-2.16%	大賣/
2021/11/12	125	29.74	86	29.73	29.70	39	3,436	1.13%	大買/
2021/11/11	2	29.05	2	29.10	29.10	0	3,242	0.00%
2021/11/10	13	29.25	11	29.23	29.25	2	3,266	0.06%
2021/11/09	2	29.00	5	29.02	29.05	-3	3,292	-0.09%
2021/11/08	3	28.85	0	0.00	28.90	3	3,265	0.09%
2021/11/05	4.8	28.82	50	28.80	28.90	-45.2	3,284	-1.38%
2021/11/04	9	28.97	0	0.00	28.90	9	3,313	0.27%
2021/11/03	0	0.00	77.1	29.18	29.25	-77.1	3,272	-2.36%
2021/11/02	5	28.90	3	28.85	28.75	2	3,183	0.06%
2021/11/01	11	28.80	74	28.80	28.80	-63	3,173	-1.99%
2021/10/29	5	28.70	1	28.55	28.75	4	3,165	0.13%
2021/10/28	9	28.46	4.4	28.45	28.60	4.6	3,143	0.15%
2021/10/27	1	28.50	8.1	28.49	28.55	-7.1	3,137	-0.23%
2021/10/25	2.1	28.13	4	28.20	28.20	-1.9	3,120	-0.06%
2021/10/22	0	0.00	8	28.18	28.20	-8	3,160	-0.25%
2021/10/21	11	28.20	0	0.00	28.15	11	3,267	0.34%
2021/10/19	0.9	28.25	41	28.24	28.30	-40.1	3,312	-1.21%
2021/10/18	0	0.00	1.1	28.30	28.30	-1.1	3,356	-0.03%
2021/10/15	0.1	28.20	4	28.25	28.30	-3.9	3,442	-0.11%
2021/10/14	11	27.90	4	27.90	27.95	7	3,521	0.20%
2021/10/12	5	28.25	15	28.22	28.35	-10	3,804	-0.26%
2021/10/07	10	28.00	0	0.00	28.00	10	4,040	0.25%
2021/10/06	0	0.00	1	27.75	27.70	-1	5,494	-0.02%
2021/10/05	1	27.50	1	27.70	27.75	0	5,994	0.00%
2021/10/04	3	27.70	34	27.91	27.70	-31	5,984	-0.52%
2021/10/01	10	28.00	0	0.00	28.05	10	5,963	0.17%
2021/09/30	2	28.60	0	0.00	28.65	2	5,940	0.03%
2021/09/29	9	28.55	70	28.50	28.60	-61	5,954	-1.02%
2021/09/28	0	0.00	4	28.99	29.00	-4	5,947	-0.07%
2021/09/27	53.1	29.14	9	29.14	28.95	44.1	5,926	0.74%
2021/09/24	4	29.10	106	29.10	29.05	-102	5,964	-1.71%	大賣/鉅額交易
2021/09/23	1.1	28.70	5	28.55	28.70	-3.9	5,876	-0.07%
2021/09/22	0	0.00	55.1	28.36	28.70	-55.1	5,856	-0.94%
2021/09/17	4	28.71	21.5	28.72	28.75	-17.5	5,835	-0.30%
2021/09/16	28	28.64	52	28.84	28.70	-24	5,753	-0.42%
2021/09/15	8	28.34	0	0.00	28.30	8	5,696	0.14%
2021/09/14	0	0.00	1	28.25	28.20	-1	5,662	-0.02%
2021/09/13	10	28.05	20.1	28.03	28.10	-10.1	5,666	-0.18%
2021/09/10	13	28.13	0	0.00	28.15	13	5,659	0.23%
2021/09/09	0	0.00	10	28.40	28.30	-10	5,650	-0.18%
2021/09/08	106	28.54	14	28.61	28.30	92	5,646	1.63%	大買/
2021/09/07	12	28.65	0.7	28.65	28.70	11.3	5,619	0.20%
2021/09/06	14	28.84	1	29.00	28.80	13	5,621	0.23%
2021/09/03	57	29.25	600	28.91	28.95	-543	5,543	-9.80%	大賣/鉅額交易
2021/09/02	7	28.23	5	28.10	28.30	2	5,309	0.04%
2021/09/01	33	28.04	7	27.99	28.05	26	5,276	0.49%
2021/08/31	19	27.85	0	0.00	27.90	19	5,270	0.36%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/27	1	27.75	0	0.00	27.75	1	5,384	0.02%
2021/08/26	2	27.85	0.4	27.85	27.80	1.6	5,434	0.03%
2021/08/25	0	0.00	0.6	27.80	27.90	-0.6	5,458	-0.01%
2021/08/24	0	0.00	34	27.60	27.60	-34	5,518	-0.62%
2021/08/23	0	0.00	7	27.47	27.55	-7	5,549	-0.13%
2021/08/19	2	27.23	1	27.30	27.10	1	5,566	0.02%
2021/08/18	0	0.00	1	27.35	27.60	-1	5,550	-0.02%
2021/08/17	34	27.65	0.1	27.80	27.50	34	5,566	0.61%
2021/08/16	9.4	28.00	0	0.00	27.90	9.4	5,546	0.17%
2021/08/13	22	28.39	20	28.39	28.30	2	5,520	0.04%
2021/08/12	0	0.00	1.1	28.00	28.10	-1.1	5,470	-0.02%
2021/08/10	96.6	28.03	1.7	28.07	27.95	95	5,556	1.71%
2021/08/09	2	28.63	5	28.54	28.50	-3	5,694	-0.05%
2021/08/06	0	0.00	17	28.74	28.80	-17	5,769	-0.29%
2021/08/05	1	28.55	1	28.60	28.60	0	5,867	0.00%
2021/08/04	1	28.55	0	0.00	28.60	1	6,109	0.02%
2021/07/30	3.5	28.32	15	28.40	28.40	-11.5	6,310	-0.18%
2021/07/28	15	28.30	3	28.25	28.35	12	6,441	0.19%
2021/07/27	51	28.45	121.1	28.73	28.80	-70.1	6,594	-1.06%	大賣/
2021/07/26	0	0.00	22	28.25	28.25	-22	6,646	-0.33%
2021/07/23	12	28.24	3	28.08	28.25	9	7,059	0.13%
2021/07/22	4	27.96	304	27.98	27.90	-300	7,312	-4.10%	大賣/鉅額交易
2021/07/21	207	28.14	13	27.86	27.90	194	7,324	2.65%	大買/鉅額交易
2021/07/20	478.4	28.14	2	28.10	28.10	476.4	7,314	6.51%	大買/鉅額交易
2021/07/19	624	28.51	11.7	28.47	28.45	612.3	7,288	8.40%	大買/鉅額交易
2021/07/16	66	29.17	3.2	29.20	29.10	62.9	7,285	0.86%
2021/07/15	12	29.45	8.7	29.38	29.50	3.3	7,344	0.05%
2021/07/14	146	29.38	21	29.60	29.25	125	7,416	1.69%	大買/鉅額交易
2021/07/13	255.9	30.93	263.7	30.88	29.55	-7.8	7,341	-0.11%	大買/大賣/
2021/07/12	170.7	29.01	261.7	29.51	30.45	-91	5,937	-1.53%	大買/大賣/
2021/07/09	0	0.00	5.8	28.14	28.15	-5.8	5,467	-0.11%
2021/07/08	300	28.08	10	28.07	28.05	290	5,561	5.21%	大買/鉅額交易
2021/07/07	0	0.00	1	28.00	27.95	-1	5,654	-0.02%
2021/07/06	366	28.08	12.5	28.10	28.05	353.5	5,724	6.18%	大買/鉅額交易
2021/07/05	300	28.06	7	28.06	28.00	293	5,777	5.07%	大買/鉅額交易
2021/07/02	2	28.05	1.5	28.03	27.90	0.5	5,812	0.01%
2021/07/01	4	27.99	35	28.01	28.00	-31	5,852	-0.53%
2021/06/30	4	27.58	12	27.51	27.60	-8	5,848	-0.14%
2021/06/29	3	27.68	12	27.68	27.55	-9	5,913	-0.15%
2021/06/28	1	27.70	2	27.70	27.70	-1	5,966	-0.02%
2021/06/25	12	27.78	15	27.77	27.75	-3	6,021	-0.05%
2021/06/24	2	27.73	0	0.00	27.80	2	6,065	0.03%
2021/06/23	0	0.00	62	27.75	27.80	-62	6,143	-1.01%
2021/06/22	0	0.00	15.1	27.70	27.70	-15.1	6,248	-0.24%
2021/06/21	0	0.00	12	27.69	27.65	-12	6,351	-0.19%
2021/06/18	3	27.85	5	27.87	28.00	-2	6,456	-0.03%
2021/06/17	1	27.90	2	27.75	27.90	-1	6,533	-0.02%
2021/06/16	0.5	27.85	2.1	27.77	27.75	-1.6	6,605	-0.02%
2021/06/15	1.5	27.88	11	27.90	27.90	-9.5	6,659	-0.14%
2021/06/11	2	27.50	2	27.50	27.50	0	6,697	0.00%
2021/06/10	64	27.49	2	27.50	27.55	62	6,765	0.92%
2021/06/09	2	27.70	20	27.85	27.70	-18	6,812	-0.26%
2021/06/08	1	28.00	0.5	28.00	27.90	0.5	6,922	0.01%
2021/06/07	28.5	28.05	5	28.10	28.00	23.5	7,096	0.33%
2021/06/04	1	28.50	0	0.00	28.60	1	7,217	0.01%
2021/06/03	5	28.36	12	28.59	28.65	-7	7,636	-0.09%
2021/06/02	10	28.30	10	28.25	28.20	0	7,630	0.00%
2021/06/01	3.3	28.21	13	28.39	28.20	-9.7	7,645	-0.13%
2021/05/31	22	28.16	23	28.23	28.20	-1	7,625	-0.01%
2021/05/28	2	28.18	7	28.19	28.20	-5	7,626	-0.07%
2021/05/27	3	27.98	61	28.10	28.15	-58	7,729	-0.75%
2021/05/26	0	0.00	33	28.15	28.25	-33	7,825	-0.42%
2021/05/25	20	28.08	42	28.25	28.25	-22	7,869	-0.28%
2021/05/24	22.4	27.61	21	27.92	27.90	1.4	7,959	0.02%
2021/05/21	21.8	27.20	0	0.00	27.30	21.8	8,241	0.26%
2021/05/20	1.1	26.97	20	27.08	27.00	-18.9	8,340	-0.23%
2021/05/19	14	26.91	106.4	27.01	26.95	-92.4	8,349	-1.11%	大賣/
2021/05/18	14.2	26.68	59.4	26.88	27.00	-45.2	8,339	-0.54%
2021/05/17	96.1	25.86	25	26.34	25.65	71.1	8,341	0.85%
2021/05/14	7	27.23	1	27.20	27.45	6	8,180	0.07%
2021/05/13	41.6	26.95	2.5	26.98	27.00	39.1	8,103	0.48%
2021/05/12	148	27.75	36	27.96	27.45	112	7,988	1.40%	大買/鉅額交易
2021/05/11	84	28.95	65	28.94	28.60	19	7,759	0.24%
2021/05/10	4	29.01	5.4	29.20	29.00	-1.4	7,676	-0.02%
2021/05/07	4	29.26	12	29.11	29.30	-8	7,685	-0.10%
2021/05/06	27	29.00	5	28.93	28.90	22	7,676	0.29%
2021/05/05	12	28.94	154	28.69	28.80	-142	7,625	-1.86%	大賣/鉅額交易
2021/05/04	70.8	28.90	127	29.12	28.85	-56.2	7,576	-0.74%	大賣/
2021/05/03	139.3	30.01	14	29.98	29.75	125.3	7,425	1.69%	大買/鉅額交易
2021/04/29	134	30.75	39	30.87	30.60	95	7,303	1.30%	大買/
2021/04/28	106	30.12	69	30.07	30.30	37	6,924	0.53%	大買/
2021/04/27	36	29.48	14	29.51	29.50	22	6,734	0.33%
2021/04/26	30	29.43	23.5	29.41	29.40	6.5	6,735	0.10%
2021/04/23	4	29.35	2	29.45	29.35	2	6,707	0.03%
2021/04/22	30.5	29.85	17.9	29.67	29.35	12.6	6,801	0.19%
2021/04/21	41	29.88	34	29.93	30.15	7	6,734	0.10%
2021/04/20	14	29.71	71.2	29.69	29.80	-57.2	6,621	-0.86%
2021/04/19	6	29.31	43	29.32	29.35	-37	6,537	-0.57%
2021/04/16	16.2	29.05	31	29.11	29.15	-14.8	6,590	-0.22%
2021/04/15	0	0.00	11	28.82	28.85	-11	6,609	-0.17%
2021/04/14	40	28.74	13	28.66	28.65	27	6,617	0.41%
2021/04/13	9	29.10	33	29.16	28.90	-24	6,607	-0.36%
2021/04/12	133	29.43	0	0.00	29.30	133	6,532	2.04%	大買/鉅額交易
2021/04/09	18	29.27	6.7	29.28	29.45	11.3	6,479	0.17%
2021/04/08	2	29.25	34.3	29.18	29.20	-32.3	6,460	-0.50%
2021/04/07	9	29.02	7.1	29.04	29.15	2	6,483	0.03%
2021/04/06	23	29.12	4	29.18	29.05	19	6,496	0.29%
2021/04/01	2	29.08	18.1	29.10	29.15	-16.1	6,453	-0.25%
2021/03/31	5	28.85	8	28.68	28.85	-3	6,398	-0.05%
2021/03/30	41	28.57	2	28.65	28.70	39	6,349	0.61%
2021/03/29	28.1	28.69	6.3	28.64	28.65	21.8	6,295	0.35%
2021/03/26	3.6	28.66	1	28.55	28.60	2.6	6,283	0.04%
2021/03/25	10	28.57	0	0.00	28.65	10	6,276	0.16%
2021/03/24	2	29.30	0	0.00	29.30	2	6,234	0.03%
2021/03/23	21	29.30	14	29.22	29.25	7	6,178	0.11%
2021/03/22	14	28.89	0	0.00	28.95	14	6,122	0.23%
2021/03/19	3	29.00	0	0.00	29.10	3	6,135	0.05%
2021/03/18	60	29.08	0	0.00	29.05	60	6,113	0.98%
2021/03/17	51	29.07	0	0.00	29.10	51	6,181	0.83%
2021/03/16	330	29.11	5	29.12	29.15	325	6,395	5.08%	大買/鉅額交易
2021/03/15	94	28.98	5	29.10	29.10	89	6,548	1.36%
2021/03/12	72	28.66	2.1	28.78	28.95	69.9	7,216	0.97%
2021/03/11	161	28.93	8	28.70	28.80	153	7,457	2.05%	大買/鉅額交易
2021/03/10	326	28.79	2	28.85	28.80	324	7,347	4.41%	大買/鉅額交易
2021/03/09	20	28.35	1,124	28.37	28.45	-1,104	7,224	-15.28%	大賣/鉅額交易
2021/03/08	140	30.42	2	30.40	30.30	138	6,814	2.03%	大買/鉅額交易
2021/03/05	47	30.26	0	0.00	30.30	47	6,822	0.69%
2021/03/04	95	30.31	2	30.50	30.40	93	6,845	1.36%
2021/03/03	20	30.51	2	30.55	30.60	18	6,834	0.26%
2021/03/02	9	31.02	4	30.60	30.60	5	6,832	0.07%
2021/02/26	1	30.40	2	30.35	30.95	-1	6,770	-0.01%
2021/02/25	3	30.55	1	30.60	30.65	2	6,746	0.03%
2021/02/24	5	30.69	8.3	30.70	30.50	-3.3	6,816	-0.05%
2021/02/23	32.3	30.95	110.2	30.96	31.00	-78	6,687	-1.17%	大賣/
2021/02/22	2	30.00	140	30.17	30.25	-138	6,367	-2.17%	大賣/鉅額交易
2021/02/19	2	29.60	1	29.65	29.90	1	6,263	0.02%
2021/02/18	0.1	29.50	0.1	29.55	29.65	0	6,260	0.00%
2021/02/17	11	29.39	0	0.00	29.40	11	6,317	0.17%
2021/02/05	1	29.20	0	0.00	29.25	1	6,284	0.02%
2021/02/04	1	29.15	0	0.00	29.15	1	6,286	0.02%
2021/02/03	10	29.20	0	0.00	29.30	10	6,351	0.16%
2021/02/01	14	28.89	3	28.77	29.00	11	6,387	0.17%
2021/01/29	0	0.00	6	29.10	29.10	-6	6,375	-0.09%
2021/01/28	17	29.29	4	29.30	29.30	13	6,332	0.21%
2021/01/26	2	29.33	0	0.00	29.35	2	6,288	0.03%
2021/01/22	0	0.00	2	29.15	29.30	-2	6,252	-0.03%
2021/01/21	0.2	29.40	2	29.20	29.20	-1.8	6,236	-0.03%
2021/01/20	3	29.55	11	29.30	29.15	-8	6,197	-0.13%
2021/01/18	16	29.29	6	29.70	29.90	10	6,074	0.16%
2021/01/15	31	30.02	11	30.16	29.85	20	6,042	0.33%
2021/01/14	5	30.00	4	29.93	30.05	1	5,906	0.02%
2021/01/12	1.3	29.99	2.3	29.75	29.80	-1.1	5,874	-0.02%
2021/01/11	0	0.00	63	29.96	30.15	-63	5,800	-1.09%
2021/01/08	4	29.31	0	0.00	29.40	4	5,671	0.07%
2021/01/07	0	0.00	5	29.45	29.40	-5	5,610	-0.09%
2021/01/06	16	29.34	6	29.48	29.40	10	5,588	0.18%
2021/01/05	90.5	29.45	3	29.53	29.60	87.5	5,539	1.58%
2021/01/04	0	0.00	2	29.45	29.50	-2	5,540	-0.04%
2020/12/31	0.3	29.65	122	29.74	29.50	-121.7	5,528	-2.20%	大賣/鉅額交易
2020/12/29	21	29.20	10	29.30	29.30	11	5,419	0.20%
2020/12/28	0.5	29.40	0	0.00	29.40	0.5	5,366	0.01%
2020/12/25	0.9	29.35	0	0.00	29.30	0.9	5,361	0.02%
2020/12/24	2.1	29.20	10	29.20	29.20	-7.9	5,336	-0.15%
2020/12/23	0	0.00	10	29.10	29.15	-10	5,323	-0.19%
2020/12/22	43	29.14	131	29.05	29.00	-88	5,341	-1.65%	大賣/
2020/12/21	22	29.10	0	0.00	29.20	22	5,356	0.41%
2020/12/18	1	29.65	0	0.00	29.40	1	5,325	0.02%
2020/12/17	175	29.22	0	0.00	29.20	175	5,288	3.31%	大買/鉅額交易
2020/12/16	181	29.41	12	29.31	29.40	169	5,248	3.22%	大買/鉅額交易
2020/12/15	176.1	29.45	0	0.00	29.25	176.1	5,195	3.39%	大買/鉅額交易
2020/12/14	92.1	29.92	0	0.00	29.80	92.1	5,096	1.81%
2020/12/11	111	29.68	2	29.70	29.70	109	5,063	2.15%	大買/鉅額交易
2020/12/10	393	30.20	114	30.23	30.05	279	4,961	5.62%	大買/大賣/鉅額交易
2020/12/09	15.5	31.10	7.5	31.21	31.15	8	4,696	0.17%
2020/12/08	180	32.03	340.1	32.10	31.75	-160.1	4,523	-3.54%	大買/大賣/鉅額交易
2020/12/07	115	30.11	23.1	30.64	31.25	91.9	3,891	2.36%	大買/
2020/12/04	1	29.75	5	29.90	29.90	-4	3,535	-0.11%
2020/12/03	0	0.00	1	29.80	29.65	-1	3,472	-0.03%
2020/12/02	135	29.54	0.7	29.55	29.60	134.3	3,435	3.91%	大買/鉅額交易
2020/12/01	31	29.41	5	29.45	29.65	26	3,423	0.76%
2020/11/30	235	29.81	2	29.70	29.50	233	3,409	6.83%	大買/鉅額交易
2020/11/26	1	29.60	0.5	29.60	29.65	0.5	3,339	0.02%
2020/11/25	1	29.70	0	0.00	29.65	1	3,340	0.03%
2020/11/24	5	30.00	1	30.00	29.60	4	3,319	0.12%
2020/11/23	0	0.00	1	29.50	29.60	-1	3,263	-0.03%
2020/11/19	0	0.00	2	29.25	29.20	-2	3,269	-0.06%
2020/11/18	100	29.10	0	0.00	29.20	100	3,272	3.06%
2020/11/17	2	29.05	0	0.00	29.00	2	3,295	0.06%
2020/11/16	3	29.17	0.5	29.15	29.10	2.5	3,409	0.07%
2020/11/13	50.5	29.20	0	0.00	29.35	50.5	3,388	1.49%
2020/11/12	0.1	29.20	0	0.00	29.10	0.1	3,373	0.00%
2020/11/11	60	29.29	1.1	29.19	29.35	58.9	3,394	1.73%
2020/11/10	5	28.95	0	0.00	29.00	5	3,365	0.15%
2020/11/09	4	29.00	0	0.00	28.90	4	3,523	0.11%
2020/11/06	0.7	29.00	0	0.00	28.85	0.7	3,665	0.02%
2020/11/05	0	0.00	0.2	28.80	28.80	-0.2	3,655	-0.01%
2020/11/04	0	0.00	0.8	28.70	28.75	-0.8	3,661	-0.02%
2020/11/03	0	0.00	18	28.65	28.70	-18	3,685	-0.49%
2020/11/02	0.1	28.35	7	28.25	28.30	-7	3,703	-0.19%
2020/10/29	0	28.50	6	28.45	28.45	-6	3,722	-0.16%
2020/10/26	0	0.00	5.6	28.85	28.85	-5.6	3,792	-0.15%
2020/10/23	6	29.04	0	0.00	28.95	6	3,837	0.16%
2020/10/22	0	0.00	2	28.80	28.95	-2	3,904	-0.05%
2020/10/21	5	29.30	8	29.04	28.95	-3	4,020	-0.07%
2020/10/20	2	28.85	2	28.80	28.90	0	4,113	0.00%
2020/10/16	5	28.60	0	0.00	28.60	5	4,213	0.12%
2020/10/14	0	28.55	1	28.55	28.55	-1	4,286	-0.02%
2020/10/12	0	0.00	2	28.80	28.40	-2	4,435	-0.05%
2020/10/08	0	0.00	1	28.55	28.55	-1	4,601	-0.02%
2020/10/07	0	0.00	2	28.68	28.70	-2	4,946	-0.04%
2020/10/06	0	0.00	1	28.55	28.50	-1	5,298	-0.02%
2020/09/30	0	0.00	6	28.53	28.60	-6	5,762	-0.10%
2020/09/29	0	0.00	3.2	28.17	28.10	-3.2	5,860	-0.06%
2020/09/28	1	28.00	0	0.00	28.05	1	6,101	0.02%
2020/09/25	22	27.91	2	27.73	27.60	20	6,327	0.32%
2020/09/24	4	27.71	0	0.00	27.65	4	6,527	0.06%
2020/09/23	1	28.15	0	0.00	28.15	1	6,661	0.02%
2020/09/22	2.6	28.53	8	28.58	28.45	-5.4	6,755	-0.08%
2020/09/21	0	0.00	0.5	28.95	28.90	-0.5	6,889	-0.01%
2020/09/18	0.8	28.95	0.2	28.95	28.95	0.6	7,011	0.01%
2020/09/17	1	28.85	0	0.00	28.85	1	7,138	0.01%
2020/09/16	5	28.85	0	0.00	28.85	5	7,190	0.07%
2020/09/15	0	0.00	3	28.93	28.85	-3	7,247	-0.04%
2020/09/11	2	29.05	0	0.00	29.00	2	7,485	0.03%
2020/09/10	5	28.92	7	29.12	29.10	-2	7,510	-0.03%
2020/09/09	1	28.35	0	0.00	28.55	1	7,488	0.01%
2020/09/08	5	28.60	4	28.60	28.60	1	7,595	0.01%
2020/09/07	2	28.58	2	28.53	28.45	0	7,756	0.00%
2020/09/04	0	0.00	0.1	28.60	28.50	-0.1	7,924	0.00%
2020/09/03	0	0.00	5	28.85	28.70	-5	8,277	-0.06%
2020/09/02	4	28.84	2	28.80	28.85	2	8,345	0.02%
2020/09/01	2	28.85	4	28.83	28.85	-2	8,522	-0.02%
2020/08/31	4.6	29.04	6	29.00	28.90	-1.4	8,629	-0.02%
2020/08/28	0	0.00	2.1	28.96	29.15	-2.1	8,671	-0.02%
2020/08/27	0	0.00	8	29.00	28.85	-8	8,748	-0.09%
2020/08/26	3	28.97	13	29.01	28.95	-10	8,858	-0.11%
2020/08/25	5	28.35	1	28.40	28.35	4	8,837	0.05%
2020/08/24	0	0.00	40.1	28.04	28.10	-40.1	9,028	-0.44%
2020/08/21	0	0.00	5	28.01	27.95	-5	9,124	-0.06%
2020/08/20	12	27.76	0	0.00	27.75	12	9,210	0.13%
2020/08/19	3	28.50	11	28.73	28.45	-8	9,233	-0.09%
2020/08/18	1	28.70	22.4	28.75	28.75	-21.4	9,372	-0.23%
2020/08/17	1.6	28.87	3	28.90	28.85	-1.4	9,759	-0.01%
2020/08/14	5	28.53	3	28.45	28.45	2	10,623	0.02%
2020/08/13	11.3	28.36	10.6	28.87	28.25	0.7	10,698	0.01%
2020/08/12	10	28.78	23	28.85	28.75	-13	10,562	-0.12%
2020/08/11	3	29.55	16	29.53	29.40	-13	10,458	-0.12%
2020/08/10	0	0.00	1	29.35	29.35	-1	10,611	-0.01%
2020/08/07	1	29.35	0	0.00	29.25	1	10,807	0.01%
2020/08/06	1	29.35	7	29.49	29.40	-6	10,949	-0.05%
2020/08/05	0.6	29.40	7	29.30	29.35	-6.4	11,121	-0.06%
2020/08/04	4	29.23	0	0.00	29.30	4	11,202	0.04%
2020/08/03	1	29.40	15	29.20	29.20	-14	11,308	-0.12%
2020/07/30	2	29.10	4	29.14	29.15	-2	11,446	-0.02%
2020/07/29	2	28.98	6.2	28.93	29.00	-4.2	11,475	-0.04%
2020/07/28	24	28.63	0	0.00	28.25	24	11,504	0.21%
2020/07/27	2	28.73	4	28.60	28.55	-2	11,547	-0.02%
2020/07/24	21	29.16	11	29.05	29.00	10	11,509	0.09%
2020/07/23	13	29.65	4	29.61	29.60	9	11,390	0.08%
2020/07/22	4	29.74	3	29.68	29.75	1	11,429	0.01%
2020/07/21	10	29.91	1	29.85	29.85	9	11,397	0.08%
2020/07/20	2	29.45	1	29.55	29.65	1	11,411	0.01%
2020/07/17	10	29.80	1	29.65	29.55	9	11,486	0.08%
2020/07/16	5	30.01	0	0.00	30.15	5	11,564	0.04%
2020/07/15	21	30.04	5	30.05	29.85	16	11,684	0.14%
2020/07/14	26.3	30.00	1	30.25	30.35	25.3	11,764	0.22%
2020/07/13	9	34.06	19	34.09	34.20	-10	11,554	-0.09%
2020/07/10	9	33.92	14	33.96	33.90	-5	11,409	-0.04%
2020/07/09	1.5	33.44	18	33.44	33.55	-16.5	11,334	-0.15%
2020/07/08	5	33.51	7	33.40	33.55	-2	11,280	-0.02%
2020/07/07	34	33.50	9	33.54	33.35	25	11,272	0.22%
2020/07/06	31	33.94	17	33.91	33.95	14	11,266	0.12%
2020/07/03	1	33.00	28	33.20	33.30	-27	11,364	-0.24%
2020/07/02	2	32.75	105	32.69	32.75	-103	11,254	-0.92%	大賣/鉅額交易
2020/07/01	1	32.50	33	32.52	32.40	-32	11,141	-0.29%
2020/06/30	3	32.33	180	32.50	32.40	-177	11,075	-1.60%	大賣/鉅額交易
2020/06/29	12	32.30	11	32.21	32.25	1	11,012	0.01%
2020/06/24	13	32.10	102	32.02	32.15	-89	10,937	-0.81%	大賣/
2020/06/23	26	31.54	10	31.45	31.45	16	10,969	0.15%
2020/06/22	3	31.52	20	31.63	31.60	-17	11,028	-0.15%
2020/06/18	2	31.43	3	31.52	31.45	-1	11,126	-0.01%
2020/06/17	2	31.35	8	31.38	31.30	-6	11,142	-0.05%
2020/06/16	201	31.35	5	31.50	31.55	196	11,267	1.74%	大買/鉅額交易
2020/06/15	6	31.22	1	31.35	31.05	5	11,582	0.04%
2020/06/12	7	31.19	10	31.06	31.50	-3	11,701	-0.03%
2020/06/11	5	32.29	6	32.05	32.05	-1	11,810	-0.01%
2020/06/10	91	33.03	90	32.81	32.80	1	11,843	0.01%
2020/06/09	3	32.32	8	32.33	32.35	-5	11,888	-0.04%
2020/06/08	217	32.33	10	32.24	32.10	207	12,160	1.70%	大買/鉅額交易
2020/06/05	47	32.36	13	32.55	32.55	34	12,335	0.28%
2020/06/04	3	32.03	7.2	32.10	32.20	-4.2	12,519	-0.03%
2020/06/03	6	32.00	0	0.00	31.95	6	12,684	0.05%
2020/06/02	7	32.15	5	31.91	31.95	2	12,674	0.02%
2020/06/01	1	32.15	8	32.44	32.35	-7	12,701	-0.06%
2020/05/29	9	32.50	1	32.60	32.30	8	12,842	0.06%
2020/05/28	3	32.05	2	32.13	32.05	1	13,010	0.01%
2020/05/27	2	32.13	5	32.10	32.05	-3	13,239	-0.02%
2020/05/26	8	32.48	12	32.35	32.10	-4	13,584	-0.03%
2020/05/25	9	32.41	28	32.17	32.35	-19	13,635	-0.14%
2020/05/22	34	32.92	12	32.89	32.40	22	13,734	0.16%
2020/05/21	74	33.06	44	33.21	33.30	30	13,906	0.22%
2020/05/20	4	30.55	12	30.70	30.70	-8	13,366	-0.06%
2020/05/19	6	30.18	0	0.00	30.10	6	14,171	0.04%
2020/05/18	0	0.00	1	29.75	29.75	-1	14,846	-0.01%
2020/05/15	18	29.77	11	29.65	29.75	7	15,551	0.05%
2020/05/14	7	30.30	4	30.24	30.10	3	15,703	0.02%
2020/05/13	8	30.85	30	31.00	31.00	-22	15,635	-0.14%
2020/05/12	43	31.01	18	31.04	31.35	25	15,550	0.16%
2020/05/11	5	30.75	22	30.86	30.80	-17	15,487	-0.11%
2020/05/08	5	30.67	1	31.00	30.50	4	15,395	0.03%
2020/05/07	23	30.72	7	30.74	30.80	16	15,297	0.10%
2020/05/06	4	30.71	13	30.78	30.50	-9	15,231	-0.06%
2020/05/05	6	30.22	1	30.20	30.25	5	15,125	0.03%
2020/05/04	1	30.05	8	30.07	30.15	-7	15,101	-0.05%
2020/04/30	1	30.75	3.1	30.75	30.60	-2.1	15,050	-0.01%
2020/04/29	4	30.49	301	30.51	30.50	-297	15,013	-1.98%	大賣/鉅額交易
2020/04/28	2	30.20	0	0.00	30.35	2	14,991	0.01%
2020/04/27	1	29.85	3	30.08	30.25	-2	15,081	-0.01%
2020/04/24	1	29.35	0	0.00	29.40	1	15,045	0.01%
2020/04/23	25	29.68	312	29.61	29.60	-287	15,106	-1.90%	大賣/鉅額交易
2020/04/22	9	29.02	7	29.21	29.50	2	15,092	0.01%
2020/04/21	31	29.79	6	30.16	29.40	25	15,059	0.17%
2020/04/20	3	30.38	1	30.50	30.35	2	14,935	0.01%
2020/04/17	6	31.20	10	31.57	30.85	-4	14,813	-0.03%
2020/04/16	3	31.15	7	30.84	31.40	-4	14,601	-0.03%
2020/04/15	21	30.91	1	30.90	31.20	20	14,441	0.14%
2020/04/14	16	30.62	45	30.27	30.80	-29	14,234	-0.20%
2020/04/13	7	29.46	31	29.31	29.35	-24	14,016	-0.17%
2020/04/10	113	29.22	8	29.17	29.15	105	13,957	0.75%	大買/鉅額交易
2020/04/09	76	29.32	14	29.09	29.05	62	13,866	0.45%
2020/04/08	4	28.89	48	28.35	29.10	-44	13,659	-0.32%
2020/04/07	13	27.68	3	27.73	27.55	10	13,336	0.07%
2020/04/06	7	27.36	2	27.18	27.30	5	13,221	0.04%
2020/04/01	2	27.18	2	27.40	27.25	0	13,146	0.00%
2020/03/31	2	27.03	0	0.00	27.15	2	13,076	0.02%
2020/03/30	5	26.68	6	26.83	26.95	-1	12,986	-0.01%
2020/03/27	0	0.00	112	27.00	26.85	-112	12,952	-0.86%	大賣/鉅額交易
2020/03/26	115	26.78	16	26.53	26.85	99	12,801	0.77%	大買/
2020/03/25	37	26.84	1	27.30	26.45	36	12,784	0.28%
2020/03/24	6	25.83	7	25.81	25.80	-1	12,601	-0.01%
2020/03/23	8	24.26	15	24.18	24.10	-7	12,552	-0.06%
2020/03/20	168	25.09	3	24.92	25.10	165	12,500	1.32%	大買/鉅額交易
2020/03/19	117	23.60	28	23.48	23.40	89	12,332	0.72%	大買/
2020/03/18	22	26.80	9	26.93	26.00	13	11,994	0.11%
2020/03/17	13	27.05	92	27.51	26.80	-79	11,782	-0.67%
2020/03/16	17	28.11	1	28.65	27.75	16	11,545	0.14%
2020/03/13	24	27.99	19	28.13	28.95	5	11,507	0.04%
2020/03/12	24	29.92	7	30.21	30.05	17	11,085	0.15%
2020/03/11	82	32.12	3	31.98	31.60	79	10,744	0.74%
2020/03/10	10	32.89	13	33.46	33.35	-3	10,395	-0.03%
2020/03/09	13.1	32.80	11	33.03	32.70	2.1	10,107	0.02%
2020/03/06	6	33.88	0	0.00	34.10	6	9,880	0.06%
2020/03/05	4	34.11	97.7	34.01	34.25	-93.7	9,839	-0.95%
2020/03/04	14	33.74	1	33.80	33.70	13	9,695	0.13%
2020/03/03	22	34.69	24.8	34.88	34.50	-2.8	9,468	-0.03%
2020/03/02	311	33.29	10	34.01	34.25	301	9,098	3.31%	大買/鉅額交易
2020/02/27	276	35.31	291	35.40	34.05	-15	8,789	-0.17%	大買/大賣/
2020/02/26	8	34.71	12.3	34.73	34.75	-4.3	8,378	-0.05%
2020/02/25	3	34.85	44	34.85	34.55	-41	8,182	-0.50%
2020/02/24	344	34.70	367	35.12	35.10	-23	7,914	-0.29%	大買/大賣/
2020/02/21	353	34.44	523.4	34.21	34.20	-170.4	7,428	-2.29%	大買/大賣/鉅額交易
2020/02/20	298	34.59	587	34.55	34.40	-289	7,200	-4.01%	大買/大賣/鉅額交易
2020/02/19	350	32.52	377	32.95	33.50	-27	6,467	-0.42%	大買/大賣/
2020/02/18	126	31.84	272	31.84	31.60	-146	5,842	-2.50%	大買/大賣/鉅額交易
2020/02/17	150	30.18	308.2	30.50	30.50	-158.2	5,350	-2.96%	大買/大賣/鉅額交易
2020/02/14	9	29.74	35	29.73	29.70	-26	5,272	-0.49%
2020/02/13	302	29.54	29	29.44	29.35	273	5,375	5.08%	大買/鉅額交易
2020/02/12	65	29.35	11	29.38	29.45	54	5,428	0.99%
2020/02/11	10.7	28.70	0	0.00	28.70	10.7	5,418	0.20%
2020/02/07	0	0.00	2	28.60	28.60	-2	5,403	-0.04%
2020/02/06	1	28.85	0	0.00	28.80	1	5,412	0.02%
2020/02/05	1	28.65	1	28.45	28.50	0	5,408	0.00%
2020/02/04	5	28.50	0	0.00	28.50	5	5,368	0.09%
2020/02/03	15	28.01	0	0.00	28.40	15	5,355	0.28%
2020/01/31	124	29.16	31	29.18	29.00	93	5,286	1.76%	大買/
2020/01/30	7	28.98	1	28.95	28.95	6	5,300	0.11%
2020/01/20	2	30.40	0	0.00	30.35	2	5,211	0.04%
2020/01/17	9	30.40	4	30.39	30.40	5	5,432	0.09%
2020/01/16	0	0.00	1	29.85	29.95	-1	5,315	-0.02%
2020/01/15	0	0.00	13	29.85	29.85	-13	5,260	-0.25%
2020/01/14	6	29.49	19	29.63	29.70	-13	5,180	-0.25%
2020/01/13	3	29.10	23	29.13	29.20	-20	5,078	-0.39%
2020/01/10	0	0.00	1	29.05	29.00	-1	5,041	-0.02%
2020/01/09	22	28.36	3	28.35	28.30	19	4,987	0.38%
2020/01/08	5	28.20	0	0.00	28.15	5	5,030	0.10%
2020/01/07	5	28.45	10	28.55	28.55	-5	5,001	-0.10%
2020/01/06	7	28.54	1	28.55	28.60	6	4,970	0.12%
2020/01/03	262	28.99	10	28.86	28.95	252	4,950	5.09%	大買/鉅額交易
2020/01/02	63.7	29.00	0	0.00	28.95	63.7	4,932	1.29%
2019/12/31	11	29.05	0	0.00	29.00	11	4,892	0.22%
2019/12/30	1	29.10	0	0.00	29.10	1	4,877	0.02%
2019/12/27	1	28.95	10	28.95	29.00	-9	4,888	-0.18%
2019/12/26	3	28.95	3	29.00	29.00	0	4,880	0.00%
2019/12/25	11	28.88	0	0.00	29.00	11	4,894	0.22%
2019/12/24	1	28.90	3	29.00	29.00	-2	4,917	-0.04%
2019/12/23	1	29.10	10	29.20	29.10	-9	4,971	-0.18%
2019/12/20	3	29.07	8	29.28	29.00	-5	5,011	-0.10%
2019/12/19	7	29.20	2	29.25	29.20	5	4,929	0.10%
2019/12/18	2	29.05	1.1	29.19	29.20	0.9	4,875	0.02%
2019/12/17	1	28.70	0	0.00	28.80	1	4,772	0.02%
2019/12/12	32	28.69	1	28.60	28.70	31	4,641	0.67%
2019/12/11	0	0.00	1	28.75	28.70	-1	4,646	-0.02%
2019/12/10	18	29.22	93	29.08	28.80	-75	4,624	-1.62%
2019/12/09	1	28.35	31.3	28.35	28.35	-30.3	4,434	-0.68%
2019/12/06	32	28.26	0	0.00	28.45	32	4,445	0.72%
2019/12/05	5	28.00	0	0.00	28.00	5	4,408	0.11%
2019/12/04	5	27.80	70	27.77	27.90	-65	4,382	-1.48%
2019/12/03	2	27.80	15	27.70	28.00	-13	4,371	-0.30%
2019/12/02	11	27.81	0	0.00	28.00	11	4,352	0.25%
2019/11/29	21	28.25	3	28.25	28.35	18	4,290	0.42%
2019/11/28	50	28.37	0	0.00	28.40	50	4,253	1.18%
2019/11/27	13	28.39	0	0.00	28.45	13	4,251	0.31%
2019/11/26	12.7	28.36	130	28.31	28.50	-117.3	4,267	-2.75%	大賣/鉅額交易
2019/11/25	10	28.58	174	28.41	28.50	-164	4,288	-3.82%	大賣/鉅額交易
2019/11/22	2	28.70	0	0.00	28.70	2	4,306	0.05%
2019/11/21	50.3	28.71	0	0.00	28.75	50.3	4,296	1.17%
2019/11/20	3.4	28.84	6	28.83	28.90	-2.6	4,255	-0.06%
2019/11/19	209	29.83	6	29.52	29.30	203	4,174	4.86%	大買/鉅額交易
2019/11/18	132	29.25	61	29.27	29.30	71	4,043	1.76%	大買/
2019/11/14	56	28.25	33	28.67	28.70	23	3,743	0.61%
2019/11/13	19	28.82	28.1	28.77	28.90	-9.1	3,464	-0.26%
2019/11/12	11	28.23	7	28.24	28.50	4	3,212	0.12%
2019/11/11	15.7	27.85	3	27.88	27.75	12.7	2,970	0.43%
2019/11/08	15	27.52	1	27.50	27.50	14	2,837	0.49%
2019/11/07	2	27.03	1	27.10	26.90	1	2,700	0.04%
2019/11/06	0	0.00	7	26.99	26.90	-7	2,670	-0.26%
2019/11/05	6	26.85	0	0.00	26.95	6	2,653	0.23%
2019/11/04	3	26.85	0	0.00	26.75	3	2,631	0.11%
2019/10/31	12	26.78	11.5	26.80	26.80	0.5	2,662	0.02%
2019/10/30	1	26.55	0	0.00	26.80	1	2,644	0.04%
2019/10/29	3	26.52	0	0.00	26.60	3	2,615	0.11%
2019/10/28	1	26.90	2	27.08	26.90	-1	2,532	-0.04%
2019/10/25	2	27.05	87	26.95	27.10	-85	2,462	-3.45%
2019/10/24	1	25.85	11.5	25.90	26.00	-10.5	2,207	-0.48%
2019/10/23	0.7	25.85	0	0.00	25.75	0.7	2,196	0.03%
2019/10/22	0	0.00	4.6	25.89	25.75	-4.6	2,188	-0.21%
2019/10/18	0	0.00	2	25.45	25.45	-2	2,161	-0.09%
2019/10/17	0	0.00	2.4	25.52	25.50	-2.4	2,137	-0.11%
2019/10/16	3	25.57	0	25.75	25.70	3	2,100	0.14%
2019/10/14	0.3	26.00	0	0.00	25.90	0.3	2,046	0.01%
2019/10/09	3	25.95	0	0.00	25.70	3	2,060	0.15%
2019/10/08	0	0.00	2	26.10	26.10	-2	2,040	-0.10%
2019/10/04	4	25.99	2	25.95	26.00	2	2,052	0.10%
2019/10/03	4	25.66	0	0.00	25.95	4	2,061	0.19%
2019/10/02	11	25.99	0.3	26.10	26.00	10.7	2,027	0.53%
2019/09/27	6	26.14	0	0.00	26.15	6	1,979	0.30%
2019/09/26	16	26.29	5	26.34	26.25	11	1,941	0.57%
2019/09/25	2	25.90	0	0.00	26.00	2	1,854	0.11%
2019/09/24	3	26.40	3	26.45	26.45	0	1,789	0.00%
2019/09/23	0	0.00	2	26.40	26.40	-2	1,772	-0.11%
2019/09/20	5	26.30	2	26.35	26.15	3	1,772	0.17%
2019/09/19	2	26.25	0	0.00	26.25	2	1,767	0.11%
2019/09/16	9	26.14	0	0.00	26.30	9	1,740	0.52%
2019/09/12	58	26.41	1	26.45	26.50	57	1,713	3.33%
2019/09/11	5	26.46	0	0.00	26.50	5	1,693	0.30%
2019/09/10	5	26.59	2	26.50	26.60	3	1,677	0.18%
2019/09/09	1	27.50	0	0.00	27.30	1	1,641	0.06%
2019/09/06	0	0.00	3	27.60	27.55	-3	1,642	-0.18%
2019/09/02	0	0.00	0.3	27.85	27.65	-0.3	1,667	-0.02%
2019/08/30	2	27.45	200	27.46	27.60	-198	1,658	-11.94%	大賣/鉅額交易
2019/08/29	0	0.00	2	27.15	27.30	-2	1,637	-0.12%
2019/08/28	3	26.55	1	26.70	26.65	2	1,599	0.13%
2019/08/27	1	31.60	2	31.55	31.55	-1	1,530	-0.07%
2019/08/26	2	31.55	0	0.00	31.55	2	1,459	0.14%
2019/08/22	1	31.85	0	0.00	31.75	1	1,449	0.07%
2019/08/21	2.4	31.94	0	0.00	31.90	2.4	1,443	0.17%
2019/08/14	4	31.70	0	0.00	31.65	4	1,404	0.28%
2019/08/12	103	31.47	0	0.00	31.50	103	1,386	7.43%	大買/鉅額交易
2019/08/08	0	0.00	1	31.10	31.30	-1	1,393	-0.07%
2019/08/06	1	30.36	5	30.45	31.00	-4	1,433	-0.28%
2019/08/05	0	0.00	3	31.35	31.20	-3	1,450	-0.21%
2019/08/01	1	32.20	0	0.00	32.20	1	1,492	0.07%
2019/07/26	4	32.09	0	0.00	32.10	4	1,510	0.26%
2019/07/25	0	0.00	1	32.05	32.05	-1	1,489	-0.07%
2019/07/24	52	31.87	2	31.85	31.85	50	1,488	3.36%
2019/07/22	50	32.05	0	0.00	31.90	50	1,500	3.33%
2019/07/16	0	0.00	0.1	32.30	32.40	-0.1	1,479	-0.01%
2019/07/15	1	32.30	10	32.30	32.45	-9	1,471	-0.61%
2019/07/10	13	31.70	1	31.80	31.80	12	1,440	0.83%
2019/07/08	5	31.50	0	0.00	31.55	5	1,445	0.35%
2019/07/04	0	0.00	1	31.30	31.30	-1	1,478	-0.07%
2019/07/02	2	31.15	4	31.20	31.20	-2	1,538	-0.13%
2019/07/01	0	0.00	2	31.25	31.35	-2	1,550	-0.13%
2019/06/24	0	0.00	2	30.50	30.70	-2	1,558	-0.13%
2019/06/21	2	30.20	0	0.00	30.30	2	1,551	0.13%
2019/06/20	2	30.03	0	0.00	30.10	2	1,559	0.13%
2019/06/19	3	29.75	2	29.70	29.70	1	1,558	0.06%
2019/06/11	3	30.00	4	30.09	29.75	-1	1,813	-0.06%
2019/06/10	1	29.50	0	0.00	29.45	1	1,809	0.06%
2019/06/03	0	0.00	2	29.20	29.15	-2	1,973	-0.10%
2019/05/31	10	29.15	0	0.00	29.40	10	2,016	0.50%
2019/05/30	7	28.97	0	0.00	29.10	7	2,087	0.34%
2019/05/29	32	29.01	0	0.00	29.20	32	2,268	1.41%
2019/05/28	1	29.50	0	0.00	28.60	1	2,349	0.04%
2019/05/21	2	29.00	0	0.00	29.50	2	2,383	0.08%
2019/05/15	14	30.05	0	0.00	30.00	14	2,391	0.59%
2019/05/13	6	29.37	7	29.40	29.35	-1	2,394	-0.04%
2019/05/10	4	30.44	50	30.50	30.10	-46	2,400	-1.92%
2019/05/08	51	31.80	0	0.00	31.70	51	2,317	2.20%
2019/05/06	0	31.85	0	0.00	31.90	0	2,359	0.00%
2019/05/02	1	32.20	0	0.00	32.35	1	2,329	0.04%
2019/04/29	0	0.00	16	32.10	31.95	-16	2,323	-0.69%
2019/04/26	1	31.65	0	0.00	31.70	1	2,307	0.04%
2019/04/25	1	31.60	1	31.65	31.65	0	2,319	0.00%
2019/04/19	8	31.35	1	31.35	31.35	7	2,373	0.29%
2019/04/18	1	31.25	0	0.00	31.25	1	2,379	0.04%
2019/04/17	1	31.80	0	0.00	31.85	1	2,375	0.04%
2019/04/16	0	0.00	2	31.63	31.70	-2	2,359	-0.08%
2019/04/15	1	31.65	1	31.65	31.60	0	2,356	0.00%
2019/04/11	10	32.05	0	0.00	32.00	10	2,324	0.43%
2019/04/10	5	32.18	20	32.07	32.05	-15	2,315	-0.65%
2019/04/09	0	0.00	3	32.55	32.50	-3	2,297	-0.13%
2019/04/01	0	0.00	1	31.55	31.65	-1	2,436	-0.04%
2019/03/25	0	0.00	2	31.30	31.40	-2	2,688	-0.07%
2019/03/21	0	0.00	1	31.50	31.50	-1	2,683	-0.04%
2019/03/19	1	31.40	1	31.50	31.50	0	2,648	0.00%
2019/03/18	1	31.35	0	0.00	31.30	1	2,621	0.04%
2019/03/15	5	30.35	0	0.00	31.05	5	2,591	0.19%
2019/03/14	0	0.00	0	30.85	30.85	0	2,394	0.00%
2019/03/13	10	30.85	3.1	30.95	30.85	6.9	2,370	0.29%
2019/03/12	1	30.90	1	31.15	30.80	0	2,340	0.00%
2019/03/11	0	0.00	0.2	31.05	31.05	-0.2	2,288	-0.01%
2019/03/06	0	0.00	1	31.95	31.80	-1	2,191	-0.05%
2019/03/05	10	32.00	0	0.00	32.05	10	2,155	0.46%
2019/03/04	5	31.51	2	31.48	31.90	3	2,056	0.15%
2019/02/27	11	29.96	2	30.10	29.90	9	1,847	0.49%
2019/02/26	1	28.60	4	28.83	29.15	-3	1,743	-0.17%
2019/02/25	0	0.00	2	28.60	28.60	-2	1,706	-0.12%
2019/02/21	0	0.00	2	28.68	28.60	-2	1,692	-0.12%
2019/02/20	0	0.00	2	28.45	28.60	-2	1,673	-0.12%
2019/02/19	0	0.00	10	28.30	28.20	-10	1,643	-0.61%
2019/02/18	7	28.25	2	28.35	28.20	5	1,643	0.30%
2019/02/15	0	0.00	10	28.19	28.25	-10	1,650	-0.61%
2019/02/14	10	28.25	12	28.42	28.30	-2	1,639	-0.12%
2019/02/13	0.7	28.10	19	28.18	28.25	-18.3	1,628	-1.12%
2019/02/12	31	27.95	20	28.00	28.00	11	1,618	0.68%
2019/02/11	15	27.55	19	27.74	28.35	-4	1,577	-0.25%
2019/01/29	1	27.40	4	27.43	27.65	-3	1,517	-0.20%
2019/01/28	0	0.00	11	27.55	27.60	-11	1,526	-0.72%
2019/01/25	45	27.16	32	27.46	27.50	13	1,526	0.85%
2019/01/24	0	0.00	1.1	26.85	26.90	-1.1	1,478	-0.07%
2019/01/22	1	26.70	13	26.68	26.65	-12	1,474	-0.81%
2019/01/21	17	26.74	8	26.89	26.55	9	1,478	0.61%
2019/01/18	0	0.00	6	26.74	27.00	-6	1,468	-0.41%
2019/01/17	1	26.70	13	26.56	26.75	-12	1,470	-0.82%
2019/01/16	1	26.45	10	26.45	26.40	-9	1,457	-0.62%
2019/01/15	10	26.00	5	25.95	26.20	5	1,463	0.34%
2019/01/14	0	0.00	5	26.10	26.05	-5	1,488	-0.34%
2019/01/11	1	25.70	4	25.65	25.70	-3	1,476	-0.20%
2019/01/09	21	25.20	21.1	25.30	25.30	-0.1	1,488	0.00%
2019/01/08	1	24.70	11	24.65	24.70	-10	1,476	-0.68%
2019/01/07	12	24.65	0	0.00	24.70	12	1,487	0.81%
2019/01/04	0	0.00	1	23.95	24.25	-1	1,504	-0.07%
2019/01/02	2	24.35	10	24.35	24.35	-8	1,568	-0.51%
2018/12/28	5	24.65	2	24.70	24.65	3	1,576	0.19%
2018/12/27	3	24.50	5	24.65	24.55	-2	1,593	-0.13%
2018/12/26	0	0.00	17	24.03	24.00	-17	1,597	-1.06%
2018/12/25	2	23.80	2	23.70	23.40	0	1,630	0.00%
2018/12/24	33	24.45	0	0.00	24.05	33	1,552	2.13%
2018/12/22	5.5	24.44	0	0.00	24.70	5.5	1,474	0.37%
2018/12/21	5	24.51	1	24.55	23.85	4	1,450	0.28%
2018/12/20	7	25.27	0	0.00	24.90	7	1,287	0.54%
2018/12/18	6	26.00	4	26.20	26.10	2	1,210	0.17%
2018/12/17	15	26.23	0	0.00	26.00	15	1,190	1.26%
2018/12/14	0	0.00	1	26.75	26.75	-1	1,175	-0.09%
2018/12/06	3	27.42	0	0.00	27.15	3	1,237	0.24%
2018/11/30	0.4	28.25	0.4	28.25	28.25	0	1,342	0.00%
2018/11/29	0.4	28.30	1	28.80	28.30	-0.6	1,432	-0.04%
2018/11/28	0	0.00	11	27.79	28.00	-11	1,509	-0.73%
2018/11/22	10	27.10	0	0.00	27.35	10	1,669	0.60%
2018/11/21	0	0.00	2	27.18	27.00	-2	1,704	-0.12%
2018/11/19	0	0.00	1	27.30	27.40	-1	1,739	-0.06%
2018/11/14	1	27.35	0	0.00	27.45	1	1,766	0.06%
2018/11/12	0.6	26.30	0	0.00	26.30	0.6	1,745	0.03%
2018/11/05	0	0.00	2	25.65	26.60	-2	1,793	-0.11%
2018/11/02	1.7	25.48	11	25.44	25.45	-9.3	1,767	-0.53%
2018/11/01	0	0.00	10	25.20	25.00	-10	1,764	-0.57%
2018/10/31	0	0.00	5	25.10	25.10	-5	1,784	-0.28%
2018/10/30	10	24.75	0	0.00	24.70	10	1,776	0.56%
2018/10/26	0	0.00	15	24.90	24.95	-15	1,771	-0.85%
2018/10/25	2	24.60	0	0.00	24.70	2	1,765	0.11%
2018/10/24	10	24.86	0	0.00	25.10	10	1,756	0.57%
2018/10/23	0	0.00	10	24.80	24.70	-10	1,760	-0.57%
2018/10/22	1	24.65	0	0.00	24.45	1	1,743	0.06%
2018/10/19	0	0.00	2	24.85	24.90	-2	1,715	-0.12%
2018/10/18	0.8	25.30	0	0.00	25.15	0.8	1,711	0.05%
2018/10/17	0	0.00	1	25.70	25.70	-1	1,691	-0.06%
2018/10/11	0	0.00	4.1	25.23	25.75	-4.1	1,734	-0.24%
2018/10/09	0	0.00	1	26.70	26.85	-1	1,676	-0.06%
2018/10/08	16	26.55	0	0.00	26.50	16	1,667	0.96%
2018/10/04	7	26.46	0	0.00	26.65	7	1,621	0.43%
2018/10/03	1	26.95	3	27.45	26.90	-2	1,594	-0.13%
2018/10/02	5	27.80	0	0.00	27.75	5	1,527	0.33%
2018/09/28	1	28.30	0	0.00	28.40	1	1,507	0.07%
2018/09/18	1	28.50	0	0.00	28.35	1	1,493	0.07%
2018/09/12	0	0.00	1	28.00	28.25	-1	1,498	-0.07%
2018/09/11	1	28.45	0	0.00	28.60	1	1,469	0.07%
2018/09/07	2	29.50	0	0.00	29.45	2	1,456	0.14%
2018/09/06	7	30.00	0	0.00	29.85	7	1,415	0.49%
2018/09/05	14	29.78	0.2	29.90	29.75	13.8	1,391	0.99%
2018/09/04	0	0.00	3	35.48	35.40	-3	1,298	-0.23%
2018/09/03	6	35.55	6	35.54	35.60	0	1,234	0.00%
2018/08/31	0	0.00	1	35.50	35.50	-1	1,183	-0.08%
2018/08/30	2	35.15	0	0.00	35.25	2	1,170	0.17%
2018/08/29	5	35.25	0	0.00	35.30	5	1,166	0.43%
2018/08/28	1	35.05	104	34.90	35.00	-103	1,150	-8.95%	大賣/鉅額交易
2018/08/27	1	34.70	10	34.64	34.80	-9	1,137	-0.79%
2018/08/24	4	34.25	4	34.35	34.35	0	1,109	0.00%
2018/08/23	0	0.00	2	34.25	34.35	-2	1,120	-0.18%
2018/08/17	100	34.10	5	34.00	34.00	95	1,146	8.29%
2018/08/16	2	33.85	0	0.00	34.00	2	1,147	0.17%
2018/08/13	1	33.90	0	0.00	33.70	1	1,160	0.09%
2018/08/09	0	0.00	3	34.00	34.00	-3	1,144	-0.26%
2018/08/08	1	34.35	0	0.00	34.10	1	1,155	0.09%
2018/08/07	5	34.05	0	0.00	34.10	5	1,152	0.43%
2018/08/06	0	0.00	2	33.75	33.75	-2	1,152	-0.17%
2018/08/03	0	0.00	2	33.70	33.80	-2	1,187	-0.17%
2018/07/30	0	0.00	3	33.72	33.75	-3	1,210	-0.25%
2018/07/19	1	33.90	0	0.00	33.85	1	1,219	0.08%
2018/07/16	1	32.90	0	0.00	32.95	1	1,174	0.09%
2018/07/11	0	0.00	2	32.55	32.50	-2	1,206	-0.17%
2018/07/04	0	0.00	5	32.90	33.00	-5	1,253	-0.40%
2018/07/03	5	33.00	0	0.00	33.00	5	1,262	0.40%
2018/07/02	0	0.00	1	33.10	33.00	-1	1,264	-0.08%
2018/06/28	1	32.80	1	32.80	32.90	0	1,273	0.00%
2018/06/26	0	0.00	1	32.95	32.95	-1	1,284	-0.08%
2018/06/15	0	0.00	1	32.90	32.80	-1	1,379	-0.07%
2018/06/12	0	0.00	3	32.95	32.95	-3	1,524	-0.20%
2018/06/11	0	0.00	3	33.03	32.95	-3	1,530	-0.20%
2018/06/08	0	0.00	10	33.65	33.50	-10	1,517	-0.66%
2018/06/06	1	33.75	0	0.00	33.60	1	1,536	0.07%
2018/06/05	0	0.00	2	33.33	33.45	-2	1,516	-0.13%
2018/06/04	5	33.05	0	0.00	33.20	5	1,500	0.33%
2018/06/01	7	32.86	0	0.00	32.75	7	1,479	0.47%
2018/05/31	5	32.80	0	0.00	32.90	5	1,477	0.34%
2018/05/29	0	0.00	3	32.98	32.90	-3	1,471	-0.20%
2018/05/28	10	33.05	3	33.10	33.05	7	1,481	0.47%
2018/05/25	5	32.65	0	0.00	32.95	5	1,469	0.34%
2018/05/24	1	32.75	0	0.00	32.80	1	1,467	0.07%
2018/05/23	0	0.00	0.4	32.65	32.75	-0.4	1,473	-0.02%
2018/05/22	0	0.00	5	32.70	32.80	-5	1,480	-0.34%
2018/05/18	1	32.60	2	32.50	32.70	-1	1,498	-0.07%
2018/05/17	1	32.70	0	0.00	32.55	1	1,515	0.07%
2018/05/16	0	0.00	4	32.55	32.50	-4	1,529	-0.26%
2018/05/15	0	0.00	5	32.34	32.50	-5	1,550	-0.32%
2018/05/11	4	32.25	1	32.45	32.25	3	1,638	0.18%
2018/05/10	0	0.00	9	31.65	32.10	-9	1,624	-0.55%
2018/05/09	0	0.00	1	32.10	32.15	-1	1,616	-0.06%
2018/05/04	2	31.65	1	31.65	31.70	1	1,636	0.06%
2018/05/02	4	31.98	0	0.00	32.00	4	1,650	0.24%
2018/04/30	0.8	32.20	0	0.00	32.15	0.8	1,645	0.05%
2018/04/26	2	31.95	0	0.00	31.80	2	1,703	0.12%
2018/04/25	0	32.25	0	0.00	32.10	0	1,766	0.00%
2018/04/24	3	32.47	6	32.88	32.55	-3	1,786	-0.17%
2018/04/23	0	0.00	10	33.35	33.40	-10	1,805	-0.55%
2018/04/20	11	33.50	0	0.00	33.55	11	1,838	0.60%
2018/04/17	0	0.00	8	33.32	33.50	-8	1,885	-0.42%
2018/04/13	0	0.00	1	33.65	33.50	-1	2,012	-0.05%
2018/04/12	12	33.40	6	33.67	33.40	6	2,019	0.30%
2018/04/11	0	0.00	2	33.55	33.30	-2	2,009	-0.10%
2018/04/09	0	0.00	12	33.80	33.85	-12	1,997	-0.60%
2018/04/03	0	0.00	3	33.42	33.65	-3	2,015	-0.15%
2018/04/02	0	0.00	9	34.04	33.80	-9	2,024	-0.44%
2018/03/30	2	33.85	3	33.87	33.90	-1	2,027	-0.05%
2018/03/29	0	0.00	1	33.55	33.65	-1	2,021	-0.05%
2018/03/28	1	33.25	0	0.00	33.50	1	2,027	0.05%
2018/03/27	2	33.50	1	33.20	33.45	1	2,024	0.05%
2018/03/26	15	33.09	6.8	33.01	32.90	8.2	1,997	0.41%
2018/03/23	2	31.70	2	31.65	31.70	0	1,930	0.00%
2018/03/22	1	32.15	10	32.65	32.35	-9	1,974	-0.46%
2018/03/21	1	32.50	0	0.00	32.60	1	2,052	0.05%
2018/03/19	6	33.29	0	0.00	33.30	6	2,302	0.26%
2018/03/16	1	32.90	1	33.15	33.80	0	2,363	0.00%
2018/03/13	0	0.00	1	33.30	33.20	-1	2,254	-0.04%
2018/03/12	0	0.00	5	33.04	33.30	-5	2,246	-0.22%
2018/03/05	5	32.50	0	0.00	32.10	5	2,413	0.21%
2018/02/27	0	0.00	1	32.50	32.45	-1	2,466	-0.04%
2018/02/23	1	31.75	1	31.80	31.70	0	2,490	0.00%
2018/02/09	10	30.75	0	0.00	31.50	10	2,512	0.40%
2018/02/08	0	0.00	1	31.35	31.50	-1	2,510	-0.04%
2018/02/07	0	0.00	2	31.13	31.00	-2	2,606	-0.08%
2018/02/06	4	30.60	3	31.93	30.50	1	2,617	0.04%
2018/02/05	2	32.95	1.1	32.74	32.85	0.9	2,566	0.04%
2018/02/02	2	33.40	1	33.70	33.40	1	2,560	0.04%
2018/02/01	2	33.85	0	0.00	33.70	2	2,566	0.08%
2018/01/31	2	34.15	1	34.15	33.95	1	2,583	0.04%
2018/01/29	0	0.00	1	33.95	34.05	-1	2,590	-0.04%
2018/01/26	1	33.65	0	0.00	33.80	1	2,610	0.04%
2018/01/25	1	33.80	0	0.00	33.90	1	2,611	0.04%
2018/01/24	5	33.90	0	0.00	34.00	5	2,618	0.19%
2018/01/23	2	33.85	0	0.00	34.00	2	2,630	0.08%
2018/01/22	3	34.32	6	34.17	34.15	-3	2,637	-0.11%
2018/01/19	15	34.55	16	34.65	34.35	-1	2,624	-0.04%
2018/01/18	5	33.65	0	0.00	33.80	5	2,604	0.19%
2018/01/17	2	33.58	0.3	33.45	33.45	1.7	2,596	0.07%
2018/01/16	8	33.80	0	0.00	33.90	8	2,645	0.30%
2018/01/15	2	33.90	0	0.00	34.00	2	2,643	0.08%
2018/01/12	2	34.13	0	0.00	34.10	2	2,656	0.08%
2018/01/11	2	34.25	7	33.80	34.40	-5	2,663	-0.19%
2018/01/10	25	34.27	1	33.85	33.95	24	2,695	0.89%
2018/01/08	1	35.55	8	35.46	35.55	-7	2,654	-0.26%
2018/01/05	3	35.80	1	35.75	35.65	2	2,816	0.07%
2018/01/03	3	35.47	1	35.70	35.60	2	3,224	0.06%
2018/01/02	7	35.34	0	0.00	35.25	7	3,257	0.21%