神達 (3706)-元大-前金券商分點個股進出

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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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	131	75.09	195.2	76.50	79.90	-64.2	35,864	-0.18%	大買/大賣/
2024/11/20	379.8	73.61	231.2	73.71	72.70	148.6	32,595	0.46%	大買/大賣/鉅額交易
2024/11/19	184.1	69.35	340.7	70.79	73.20	-156.6	28,643	-0.55%	大買/大賣/鉅額交易
2024/11/18	252.8	68.25	149.1	67.83	66.60	103.7	25,624	0.40%	大買/大賣/鉅額交易
2024/11/15	471.7	70.68	234.8	70.56	68.40	236.9	23,412	1.01%	大買/大賣/鉅額交易
2024/11/14	215.3	66.05	280	66.32	69.80	-64.7	20,050	-0.32%	大買/大賣/
2024/11/13	633.5	64.71	264.3	64.99	63.50	369.2	16,355	2.26%	大買/大賣/鉅額交易
2024/11/12	247.3	61.52	475.7	61.95	63.60	-228.4	12,842	-1.78%	大買/大賣/鉅額交易
2024/11/11	0	0.00	49.6	59.40	59.40	-49.6	7,238	-0.68%
2024/11/08	6	53.30	66.5	53.71	54.00	-60.5	6,832	-0.88%
2024/11/07	9	48.59	25.3	48.56	49.15	-16.3	5,378	-0.30%
2024/11/06	14	47.48	11	47.48	47.15	3	5,058	0.06%
2024/11/05	4	47.11	13	47.06	47.40	-9	5,002	-0.18%
2024/11/04	2	46.28	2	46.18	46.10	0	5,002	0.00%
2024/10/30	0	0.00	86	45.72	45.70	-86	5,219	-1.65%
2024/10/29	5	45.79	6	46.08	45.95	-1	5,281	-0.02%
2024/10/25	11	46.12	23	46.52	46.65	-12	5,368	-0.22%
2024/10/24	52	46.34	82	46.06	46.00	-30	5,469	-0.55%
2024/10/23	13	46.75	15	46.74	46.70	-2	5,569	-0.04%
2024/10/22	2	47.23	8	47.22	47.00	-6	5,628	-0.11%
2024/10/21	8	46.88	8	46.91	46.95	0	5,769	0.00%
2024/10/18	8	47.30	13	46.78	46.75	-5	5,996	-0.08%
2024/10/17	11	47.19	11	47.17	47.10	0	6,054	0.00%
2024/10/16	6	46.57	9.3	47.00	47.10	-3.3	6,199	-0.05%
2024/10/15	7	46.96	19	46.97	46.80	-12	6,500	-0.18%
2024/10/14	22	46.18	8.2	46.64	46.75	13.8	6,660	0.21%
2024/10/11	32	46.43	24	46.55	46.35	8	7,051	0.11%
2024/10/09	110	46.30	75	46.40	45.70	35	7,775	0.45%	大買/
2024/10/08	10	45.99	2	45.85	45.70	8	7,679	0.10%
2024/10/07	3	45.62	2	45.68	45.75	1	7,837	0.01%
2024/10/04	17	45.19	6	45.57	45.45	11	7,903	0.14%
2024/10/01	33.2	44.63	44.2	44.87	45.30	-11	8,043	-0.14%
2024/09/30	8	45.35	15.1	45.54	45.00	-7.1	8,050	-0.09%
2024/09/27	11	45.80	15	45.95	45.90	-4	8,087	-0.05%
2024/09/26	10	45.95	9.1	45.85	45.45	0.9	8,125	0.01%
2024/09/25	22.4	46.03	16.2	46.03	45.90	6.2	8,102	0.08%
2024/09/24	5	45.31	4.3	45.31	45.45	0.7	8,060	0.01%
2024/09/23	18	45.38	18	45.56	45.30	0	8,078	0.00%
2024/09/20	17.2	45.69	9	46.07	45.40	8.2	8,102	0.10%
2024/09/18	97	45.83	86	45.12	45.10	11	8,220	0.13%
2024/09/16	9	45.76	14	45.94	46.10	-5	8,190	-0.06%
2024/09/13	23	45.55	23	45.96	45.90	0	8,231	0.00%
2024/09/12	2	44.93	46	44.88	45.15	-44	8,250	-0.53%
2024/09/11	6	43.63	5	43.86	43.45	1	8,199	0.01%
2024/09/10	5	43.35	6	43.84	43.10	-1	8,240	-0.01%
2024/09/09	2	41.43	6	42.35	42.75	-4	8,231	-0.05%
2024/09/06	1	42.60	1	42.55	42.65	0	8,293	0.00%
2024/09/05	1	42.55	16	42.61	42.15	-15	8,398	-0.18%
2024/09/04	82.8	42.19	74	42.56	41.85	8.8	8,527	0.10%
2024/09/03	0	0.00	11	45.20	44.75	-11	8,556	-0.13%
2024/09/02	0	0.00	3	45.07	44.70	-3	8,657	-0.03%
2024/08/30	1.1	44.75	3	44.90	44.90	-1.9	8,812	-0.02%
2024/08/29	29	44.39	20	44.61	44.85	9	8,972	0.10%
2024/08/28	7	44.64	10	44.73	44.75	-3	9,155	-0.03%
2024/08/27	5.1	44.63	5	44.81	44.95	0.1	9,260	0.00%
2024/08/26	13	44.95	23	45.02	44.95	-10	9,465	-0.11%
2024/08/23	1	43.40	6	43.57	44.20	-5	9,715	-0.05%
2024/08/21	0.1	43.80	5	43.70	43.90	-4.9	10,206	-0.05%
2024/08/20	0	0.00	1	44.50	44.10	-1	10,642	-0.01%
2024/08/16	23	44.49	19	44.61	44.20	4	12,350	0.03%
2024/08/15	3	44.10	3	43.90	43.75	0	12,980	0.00%
2024/08/14	13	43.64	28.2	44.13	44.10	-15.2	13,664	-0.11%
2024/08/13	20	43.10	13	43.37	43.25	7	14,066	0.05%
2024/08/12	1	43.00	1	42.30	43.00	0	14,251	0.00%
2024/08/09	3	40.95	33	41.12	40.60	-30	14,713	-0.20%
2024/08/08	3.2	40.22	5	39.87	40.05	-1.8	15,293	-0.01%
2024/08/07	1	39.19	14	40.29	41.15	-13	15,433	-0.08%
2024/08/06	1.2	38.66	0	0.00	38.45	1.2	15,832	0.01%
2024/08/05	73.3	39.36	1.3	38.98	38.70	71.9	15,769	0.46%
2024/08/02	1	43.25	1	42.95	42.95	0	15,699	0.00%
2024/08/01	8.1	44.07	13.1	43.80	44.30	-5	15,804	-0.03%
2024/07/31	5	42.42	5	42.71	42.25	0	15,885	0.00%
2024/07/30	24.1	41.88	30	42.19	42.55	-5.9	16,010	-0.04%
2024/07/29	82.3	43.17	40	42.65	42.30	42.3	16,028	0.26%
2024/07/26	29.1	43.28	32	43.55	43.75	-3	16,004	-0.02%
2024/07/23	21	44.93	18	44.93	44.80	3	16,029	0.02%
2024/07/22	122.1	44.97	116	45.09	45.00	6.1	16,326	0.04%	大買/大賣/
2024/07/19	84	46.73	94	46.43	45.90	-10	16,197	-0.06%
2024/07/18	7	47.16	6	46.95	47.00	1	16,145	0.01%
2024/07/17	28	48.06	6	48.41	48.00	22	16,096	0.14%
2024/07/16	36	48.60	61	48.60	48.25	-25	16,105	-0.16%
2024/07/15	31.2	47.88	18	47.78	47.35	13.2	15,906	0.08%
2024/07/12	45	48.69	21	48.76	48.25	24	15,763	0.15%
2024/07/11	52	48.93	79.2	48.82	48.85	-27.2	15,484	-0.18%
2024/07/10	7.2	46.80	88.7	46.83	46.60	-81.5	15,038	-0.54%
2024/07/09	3	46.20	12.1	46.16	46.10	-9	15,050	-0.06%
2024/07/08	10	45.46	8	45.63	45.40	2	14,960	0.01%
2024/07/05	14	45.69	7.5	45.55	45.90	6.6	15,109	0.04%
2024/07/04	5	44.46	9	44.65	44.60	-4	15,087	-0.03%
2024/07/03	3	44.37	9	44.63	44.50	-6	15,199	-0.04%
2024/07/02	20	44.21	18.1	44.07	44.70	1.9	15,433	0.01%
2024/07/01	18.1	44.16	3	44.18	44.10	15.1	15,646	0.10%
2024/06/28	0	0.00	13	44.40	44.30	-13	16,023	-0.08%
2024/06/27	40	44.05	27	43.96	43.90	13	16,419	0.08%
2024/06/26	28	44.59	22	44.62	44.35	6	16,877	0.04%
2024/06/25	18.1	44.16	20.5	44.35	44.80	-2.4	17,982	-0.01%
2024/06/24	24.8	45.33	18	45.17	44.75	6.8	19,475	0.04%
2024/06/21	7	46.15	21	46.09	46.15	-14	19,884	-0.07%
2024/06/20	21	46.45	11.1	46.43	46.45	10	20,564	0.05%
2024/06/19	8	46.28	13.3	46.62	46.25	-5.3	22,953	-0.02%
2024/06/18	22	45.45	12	45.67	45.70	10	25,902	0.04%
2024/06/17	3	45.85	2	45.83	45.55	1	28,245	0.00%
2024/06/14	16	45.58	4	45.64	45.95	12	29,522	0.04%
2024/06/13	3.1	45.61	4.1	45.60	45.45	-1	29,641	0.00%
2024/06/12	14.1	45.01	13	45.30	45.15	1.1	29,801	0.00%
2024/06/11	14.2	45.42	6.1	46.27	45.10	8.1	30,032	0.03%
2024/06/07	26.3	46.03	16	45.96	45.70	10.3	30,461	0.03%
2024/06/06	18.1	46.38	11	46.37	46.60	7.1	30,717	0.02%
2024/06/05	25.5	47.33	20	47.64	46.65	5.5	30,788	0.02%
2024/06/04	33.6	48.50	59.2	47.99	47.75	-25.7	30,772	-0.08%
2024/06/03	17	48.15	13	48.45	48.20	4	30,722	0.01%
2024/05/31	15	47.54	18	47.76	47.50	-3	30,623	-0.01%
2024/05/30	85	48.16	57	48.09	47.60	28	30,611	0.09%
2024/05/29	33	48.78	21	48.83	49.00	12	30,586	0.04%
2024/05/28	21.1	48.31	20	48.53	48.35	1.1	30,460	0.00%
2024/05/27	34.2	48.62	70	49.01	48.40	-35.8	30,404	-0.12%
2024/05/24	20.2	48.06	12	48.19	48.35	8.1	30,334	0.03%
2024/05/23	117	48.43	65.5	48.69	48.00	51.5	30,104	0.17%	大買/
2024/05/22	72.1	49.04	118.7	49.06	49.50	-46.7	29,750	-0.16%	大賣/
2024/05/21	25	47.27	57	47.12	47.95	-32	29,279	-0.11%
2024/05/20	144.1	45.69	130.1	45.51	45.80	14.1	28,708	0.05%	大買/大賣/
2024/05/17	86.3	46.07	17	46.33	45.90	69.3	28,138	0.25%
2024/05/16	24	47.23	15	47.29	46.80	9	27,886	0.03%
2024/05/15	46	47.36	86	47.83	47.40	-40	27,835	-0.14%
2024/05/14	36	46.72	46.5	46.43	48.00	-10.5	27,668	-0.04%
2024/05/13	12	44.87	7.7	44.76	44.85	4.3	27,147	0.02%
2024/05/10	62	44.30	31.1	44.30	44.10	30.9	27,071	0.11%
2024/05/09	11	43.31	6.5	43.40	42.75	4.5	26,688	0.02%
2024/05/08	19	42.92	18	43.18	42.95	1	26,814	0.00%
2024/05/07	43	42.65	27.3	42.83	43.00	15.7	26,976	0.06%
2024/05/06	45	43.45	33	43.46	43.20	12	26,908	0.04%
2024/05/03	30.2	44.42	17.3	43.94	43.75	12.9	26,916	0.05%
2024/05/02	7	44.73	8	44.80	44.60	-1	27,037	0.00%
2024/04/30	19	45.43	8.4	45.81	45.40	10.6	27,395	0.04%
2024/04/29	66	45.79	60	46.19	45.90	6	27,857	0.02%
2024/04/26	15	45.72	8	45.52	45.70	7	28,831	0.02%
2024/04/25	3	43.93	2	44.13	44.05	1	28,993	0.00%
2024/04/24	4	44.11	2	44.35	44.60	2	29,086	0.01%
2024/04/23	3.2	42.60	2	42.45	42.80	1.2	29,074	0.00%
2024/04/22	20	43.04	17	42.56	42.20	3	29,228	0.01%
2024/04/19	6	43.38	6	43.78	43.70	0	29,229	0.00%
2024/04/18	24.1	44.52	13	44.47	44.70	11.1	29,358	0.04%
2024/04/17	28.2	45.13	3	45.45	45.00	25.2	29,809	0.08%
2024/04/16	54.9	45.12	11.4	45.43	44.55	43.5	30,455	0.14%
2024/04/15	88.2	47.58	24	47.36	46.85	64.2	30,218	0.21%
2024/04/12	26.5	48.91	12.2	48.75	48.60	14.3	30,070	0.05%
2024/04/11	27.2	48.67	26	48.88	48.85	1.2	30,088	0.00%
2024/04/10	5	50.05	2.1	50.21	49.55	2.9	30,183	0.01%
2024/04/09	8	49.89	0	0.00	50.00	8	30,203	0.03%
2024/04/08	33	50.28	2	50.50	50.20	31	30,454	0.10%
2024/04/03	30.2	49.85	6	50.01	50.00	24.2	30,964	0.08%
2024/04/02	39	50.49	11.4	50.15	50.10	27.6	32,738	0.08%
2024/04/01	16	51.12	7	52.03	51.10	9	32,628	0.03%
2024/03/29	58.2	51.25	18.2	51.44	51.50	40	32,317	0.12%
2024/03/28	93.3	53.69	20.1	54.10	52.20	73.3	31,969	0.23%
2024/03/27	53.1	55.60	78.1	56.18	56.70	-25	30,939	-0.08%
2024/03/26	11.3	52.75	35.7	53.19	53.20	-24.3	29,545	-0.08%
2024/03/25	28.4	54.66	74.3	54.17	54.00	-45.9	29,445	-0.16%
2024/03/22	121.2	56.91	105	56.54	54.00	16.2	28,813	0.06%	大買/大賣/
2024/03/21	123.8	55.69	158.3	56.13	57.90	-34.5	26,387	-0.13%	大買/大賣/
2024/03/20	37.9	52.58	92.7	52.92	53.60	-54.9	23,391	-0.23%
2024/03/19	30	48.63	75.5	48.31	48.80	-45.5	21,293	-0.21%
2024/03/18	2	45.25	11	45.81	46.50	-9	20,908	-0.04%
2024/03/15	3.1	45.29	9	45.65	45.60	-5.9	20,820	-0.03%
2024/03/14	24	45.67	7.1	45.68	45.55	17	20,658	0.08%
2024/03/13	30	45.69	18.5	45.91	45.65	11.6	20,533	0.06%
2024/03/12	10	44.90	40	44.84	45.30	-30	20,128	-0.15%
2024/03/11	15	43.95	15	43.87	43.70	0	19,919	0.00%
2024/03/08	15.1	42.40	7	42.43	42.50	8.1	19,835	0.04%
2024/03/07	14	42.72	14	43.00	42.70	0	20,023	0.00%
2024/03/06	4	43.08	3	43.20	43.30	1	20,391	0.00%
2024/03/05	5	43.29	8	43.41	43.55	-3	20,432	-0.01%
2024/03/04	7	43.36	3	43.57	43.20	4	20,436	0.02%
2024/03/01	8	43.16	11	42.96	43.05	-3	20,313	-0.01%
2024/02/29	14.1	41.62	10	41.88	42.30	4.1	20,308	0.02%
2024/02/27	19.2	41.91	8	42.07	41.60	11.2	20,415	0.05%
2024/02/26	34.1	43.20	13	43.06	42.95	21.1	20,354	0.10%
2024/02/23	26.2	44.66	25	45.06	43.60	1.2	20,439	0.01%
2024/02/22	27.1	45.18	57	45.31	44.45	-29.9	20,545	-0.15%
2024/02/21	7.1	44.12	32	44.32	43.75	-25	20,177	-0.12%
2024/02/20	12.2	43.83	1	44.30	43.75	11.2	20,306	0.06%
2024/02/19	52.7	44.78	20	44.33	44.15	32.7	20,252	0.16%
2024/02/16	2	45.48	16	45.55	45.60	-14	20,286	-0.07%
2024/02/15	20.1	44.38	17	44.73	45.10	3.1	20,101	0.02%
2024/02/05	3.6	45.14	17	44.89	44.80	-13.4	19,880	-0.07%
2024/02/02	5	45.14	8	45.20	45.10	-3	19,884	-0.02%
2024/02/01	24.2	44.69	48	44.80	44.65	-23.8	19,825	-0.12%
2024/01/31	32.1	45.41	7	45.12	45.00	25.1	19,888	0.13%
2024/01/30	23	45.20	31	45.87	46.40	-8	19,712	-0.04%
2024/01/29	1	45.30	3	44.98	45.30	-2	19,491	-0.01%
2024/01/26	6.3	44.92	10	44.64	44.50	-3.7	19,452	-0.02%
2024/01/25	7.7	45.72	11.6	45.87	45.40	-3.8	19,385	-0.02%
2024/01/24	25.1	46.79	6.1	46.80	46.10	19	19,145	0.10%
2024/01/23	12.2	46.21	11	46.20	46.40	1.2	18,790	0.01%
2024/01/22	30.2	46.07	41.2	46.39	46.40	-10.9	18,283	-0.06%
2024/01/19	18	44.37	88	44.36	44.85	-70	17,193	-0.41%
2024/01/18	35.2	42.78	34	42.89	43.35	1.2	16,714	0.01%
2024/01/17	5.1	43.67	5	43.92	43.25	0.1	16,663	0.00%
2024/01/16	71.1	43.74	7	44.08	43.60	64.1	16,614	0.39%
2024/01/15	35	43.65	37	43.87	43.95	-2	16,467	-0.01%
2024/01/12	73.8	43.99	64	44.32	43.55	9.8	16,410	0.06%
2024/01/11	35.1	43.93	34	44.02	44.55	1.1	16,224	0.01%
2024/01/10	62	43.02	75	43.31	43.65	-13	15,998	-0.08%
2024/01/09	2.2	42.27	0	0.00	41.95	2.2	15,344	0.01%
2024/01/08	0.2	42.10	6	42.30	42.15	-5.8	15,597	-0.04%
2024/01/05	15.1	42.11	11	42.40	42.25	4.1	16,105	0.03%
2024/01/04	67.4	42.60	75	42.61	42.10	-7.6	16,376	-0.05%
2024/01/03	15	42.78	13	43.24	43.30	2	16,329	0.01%
2024/01/02	87	43.45	74	43.43	43.20	13	16,273	0.08%
2023/12/29	26	44.54	19	44.48	44.55	7	15,997	0.04%
2023/12/28	98.2	44.88	118.5	45.04	45.00	-20.3	15,338	-0.13%	大賣/
2023/12/27	4	42.23	50	42.29	42.55	-46	13,513	-0.34%
2023/12/26	8	42.04	4	41.73	42.10	4	13,726	0.03%
2023/12/25	2.2	41.94	32	42.00	41.55	-29.8	13,929	-0.21%
2023/12/22	1	41.30	7	41.66	41.60	-6	13,969	-0.04%
2023/12/21	3	41.55	9	41.68	41.50	-6	14,021	-0.04%
2023/12/20	16	40.88	96.5	40.87	41.65	-80.5	14,239	-0.57%
2023/12/19	56	39.83	2	39.50	39.50	54	14,259	0.38%
2023/12/18	8	39.91	19	40.36	40.30	-11	14,458	-0.08%
2023/12/15	4.1	40.40	1	40.55	40.25	3.1	15,181	0.02%
2023/12/14	19.1	41.25	21	41.54	40.70	-1.9	15,435	-0.01%
2023/12/13	75	42.22	72.2	42.05	41.20	2.8	15,245	0.02%
2023/12/12	3	40.92	0	0.00	40.90	3	14,422	0.02%
2023/12/11	0	41.35	19	41.27	41.15	-19	14,501	-0.13%
2023/12/08	7.1	41.00	16	41.29	40.95	-8.9	14,553	-0.06%
2023/12/07	15	41.41	10	41.52	41.15	5	14,461	0.03%
2023/12/06	10	41.35	9	41.25	41.15	1	14,542	0.01%
2023/12/05	13	40.88	6	41.01	40.75	7	14,492	0.05%
2023/12/04	130	41.29	60	41.49	41.25	70	14,429	0.49%	大買/
2023/12/01	60	41.60	16.4	41.56	41.40	43.6	14,215	0.31%
2023/11/30	0	40.15	2	39.93	40.20	-2	13,802	-0.01%
2023/11/29	2	39.55	6.1	39.60	39.85	-4.1	13,797	-0.03%
2023/11/28	10	38.98	14	39.00	39.30	-4	13,956	-0.03%
2023/11/27	103.6	39.53	503	39.25	38.25	-399.4	14,123	-2.83%	大買/大賣/鉅額交易
2023/11/24	7.2	39.89	1	40.15	39.75	6.2	14,088	0.04%
2023/11/23	5	41.28	4	41.50	40.90	1	14,040	0.01%
2023/11/22	13	40.92	9.1	41.00	40.75	3.9	14,038	0.03%
2023/11/21	15.4	41.98	27.1	41.97	42.20	-11.7	14,068	-0.08%
2023/11/20	28.1	41.31	8.2	41.04	41.20	19.9	14,328	0.14%
2023/11/17	9	40.78	11	40.45	40.90	-2	14,375	-0.01%
2023/11/16	3	39.03	0	0.00	39.30	3	14,457	0.02%
2023/11/15	10.1	39.26	5	39.05	38.70	5.1	14,825	0.03%
2023/11/14	8.2	40.12	2	40.08	39.85	6.2	16,064	0.04%
2023/11/13	4.1	39.28	3	39.57	39.70	1.1	16,441	0.01%
2023/11/10	1.1	39.64	6.2	39.49	39.50	-5.2	16,710	-0.03%
2023/11/09	3	38.85	0	0.00	38.85	3	16,978	0.02%
2023/11/08	2.1	39.40	0	0.00	39.10	2.1	17,277	0.01%
2023/11/02	4	38.15	4	37.75	37.90	0	19,410	0.00%
2023/10/31	2.1	36.86	1	38.00	36.75	1.1	21,299	0.01%
2023/10/27	0.1	37.95	0.2	38.50	38.15	-0.1	21,611	0.00%
2023/10/26	0.1	38.20	1	38.35	38.20	-0.9	21,951	0.00%
2023/10/24	0	0.00	1	38.65	39.00	-1	22,137	0.00%
2023/10/23	2	38.38	3	38.32	38.30	-1	22,215	0.00%
2023/10/18	31.2	38.33	33	37.51	37.50	-1.8	23,174	-0.01%
2023/10/17	0	0.00	6	39.82	39.35	-6	23,530	-0.03%
2023/10/16	11.1	40.16	5	40.48	39.80	6.1	26,345	0.02%
2023/10/13	10.4	41.63	16.5	41.90	42.00	-6.1	30,275	-0.02%
2023/10/12	23.1	40.94	21	41.26	41.85	2	30,070	0.01%
2023/10/11	11.1	40.72	5	40.16	39.65	6.1	30,478	0.02%
2023/10/06	0	0.00	4	41.50	41.50	-4	30,983	-0.01%
2023/10/05	1	41.40	1	41.65	41.65	0	32,976	0.00%
2023/10/04	0	0.00	3	40.48	41.20	-3	33,163	-0.01%
2023/10/03	4.5	41.66	5	41.74	41.45	-0.5	33,217	0.00%
2023/10/02	18	42.51	21.3	42.48	42.50	-3.3	33,214	-0.01%
2023/09/28	9	41.09	20	41.15	40.75	-11	33,075	-0.03%
2023/09/27	19	40.41	14	40.66	40.80	5	33,344	0.01%
2023/09/26	4	40.28	1	40.45	40.10	3	34,282	0.01%
2023/09/25	24	40.52	35	40.37	40.10	-11	34,571	-0.03%
2023/09/22	14	40.26	17	40.23	40.80	-3	34,366	-0.01%
2023/09/21	16.2	38.90	8	38.88	39.25	8.2	34,107	0.02%
2023/09/20	48.2	40.21	34	40.13	39.50	14.2	34,089	0.04%
2023/09/19	17.3	38.99	11	38.93	38.45	6.3	33,817	0.02%
2023/09/18	3.1	37.90	8	37.83	37.80	-4.9	34,400	-0.01%
2023/09/15	0.1	38.65	4	38.78	38.70	-3.9	34,706	-0.01%
2023/09/14	9.1	38.80	6	39.00	38.70	3.1	34,870	0.01%
2023/09/13	1.1	38.77	0	0.00	38.55	1.1	35,439	0.00%
2023/09/12	2	38.48	5	38.46	38.45	-3	37,017	-0.01%
2023/09/11	5.1	38.12	4	38.35	38.20	1.1	38,498	0.00%
2023/09/08	5.1	39.32	2	39.40	39.25	3.1	38,420	0.01%
2023/09/07	0	0.00	1	39.70	39.65	-1	38,624	0.00%
2023/09/06	1	40.40	14	40.68	40.15	-13	38,619	-0.03%
2023/09/05	0	0.00	1	39.70	40.35	-1	38,718	0.00%
2023/09/04	7.1	39.79	3	39.83	39.90	4.1	38,830	0.01%
2023/09/01	19.1	40.12	2.3	39.74	39.75	16.8	38,850	0.04%
2023/08/31	13.1	40.27	13	40.44	40.55	0.1	38,766	0.00%
2023/08/30	6.3	41.26	2	41.25	40.95	4.3	38,883	0.01%
2023/08/29	11	41.56	11	41.47	41.20	0	39,373	0.00%
2023/08/28	6.1	41.37	31	41.19	41.35	-24.9	40,556	-0.06%
2023/08/25	12	42.05	6.5	42.32	41.70	5.5	40,916	0.01%
2023/08/24	42	44.44	42.5	44.37	43.30	-0.5	40,875	0.00%
2023/08/23	15.2	43.71	39	43.83	44.00	-23.8	40,874	-0.06%
2023/08/22	37	43.60	27.2	43.68	43.20	9.8	40,647	0.02%
2023/08/21	46.1	43.84	25.2	43.42	43.30	20.9	40,346	0.05%
2023/08/18	62.2	45.47	25.1	45.51	44.05	37.1	39,988	0.09%
2023/08/17	12	42.41	12	42.67	43.10	0	38,655	0.00%
2023/08/16	22	42.42	16	42.69	43.00	6	38,358	0.02%
2023/08/15	3	44.27	2	44.65	43.35	1	38,455	0.00%
2023/08/14	27	42.96	38	42.89	42.80	-11	38,131	-0.03%
2023/08/11	19	43.16	9	43.67	42.85	10	37,795	0.03%
2023/08/10	39.1	43.38	56.2	42.71	42.30	-17.1	37,397	-0.05%
2023/08/09	53	45.18	57	45.25	45.00	-4	36,606	-0.01%
2023/08/08	53.1	46.81	73	46.99	46.35	-19.9	36,084	-0.06%
2023/08/07	107.2	45.84	144.5	46.20	48.45	-37.3	35,289	-0.11%	大買/大賣/
2023/08/04	20	45.26	18	45.16	45.15	2	33,829	0.01%
2023/08/02	15.3	45.43	233	44.93	44.95	-217.8	33,238	-0.66%	大賣/鉅額交易
2023/08/01	18	48.18	3	47.90	48.60	15	32,945	0.05%
2023/07/31	26	47.10	292	47.43	47.05	-266	32,749	-0.81%	大賣/鉅額交易
2023/07/28	218	46.63	10	48.13	49.50	208	32,343	0.64%	大買/鉅額交易
2023/07/27	60	47.46	13	47.21	46.80	47	32,140	0.15%
2023/07/26	28.2	47.45	10	47.93	47.10	18.2	31,987	0.06%
2023/07/25	21	48.68	84	48.29	48.30	-63	31,791	-0.20%
2023/07/24	149	50.11	37	50.14	49.90	112	31,491	0.36%	大買/鉅額交易
2023/07/21	140	47.27	31	48.22	49.30	109	31,107	0.35%	大買/鉅額交易
2023/07/20	84	47.80	59.6	47.41	46.80	24.5	30,607	0.08%
2023/07/19	322.3	53.22	196.4	51.45	51.10	126	29,960	0.42%	大買/大賣/鉅額交易
2023/07/18	231.3	54.74	207	52.72	50.40	24.3	27,034	0.09%	大買/大賣/
2023/07/17	6	52.20	401.5	52.20	52.20	-395.5	22,706	-1.74%	大賣/鉅額交易
2023/07/14	39	46.81	117.5	47.50	47.50	-78.5	22,355	-0.35%	大賣/
2023/07/13	78	42.72	24.1	43.17	43.20	53.9	21,592	0.25%
2023/07/12	228	39.01	111.3	38.76	39.30	116.7	20,937	0.56%	大買/大賣/鉅額交易
2023/07/11	5	35.73	31	35.84	35.75	-26	18,866	-0.14%
2023/07/10	12	35.10	11	34.89	34.90	1	18,579	0.01%
2023/07/07	19	35.40	16.3	35.67	35.35	2.8	18,406	0.01%
2023/07/06	20	35.81	8	36.09	35.55	12	18,239	0.07%
2023/07/05	144.1	36.68	104	36.66	36.15	40.1	17,878	0.22%	大買/大賣/
2023/07/04	56	37.55	27.2	37.34	37.70	28.8	17,291	0.17%
2023/07/03	72	36.00	53	36.01	35.95	19	16,168	0.12%
2023/06/30	9	34.56	2	34.75	34.95	7	15,723	0.04%
2023/06/29	4	34.63	29	34.82	34.70	-25	15,578	-0.16%
2023/06/28	5	35.01	34	35.13	34.70	-29	15,444	-0.19%
2023/06/27	15	35.76	8	35.57	35.35	7	15,208	0.05%
2023/06/26	136	36.54	34.2	36.53	36.85	101.8	14,732	0.69%	大買/鉅額交易
2023/06/21	94	35.35	6	35.50	35.15	88	13,755	0.64%
2023/06/20	33	34.94	1	34.75	34.50	32	13,358	0.24%
2023/06/19	48.1	35.14	21	35.29	35.40	27.1	13,068	0.21%
2023/06/16	59	37.32	31	37.22	36.45	28	12,329	0.23%
2023/06/15	45	34.76	59.3	35.31	36.15	-14.3	10,611	-0.13%
2023/06/14	55	32.78	3	33.10	32.90	52	9,027	0.58%
2023/06/13	1	32.90	17.1	32.75	32.85	-16.1	8,882	-0.18%
2023/06/12	2	32.10	76	32.06	32.10	-74	8,565	-0.86%
2023/06/09	2	32.10	4	32.40	32.40	-2	8,506	-0.02%
2023/06/08	9	31.88	3	31.57	31.55	6	8,322	0.07%
2023/06/07	7	32.43	4	32.34	32.40	3	8,188	0.04%
2023/06/06	14	31.94	7	31.97	31.95	7	8,098	0.09%
2023/06/05	7	33.04	6	33.34	32.65	1	7,965	0.01%
2023/06/02	148	33.17	29.1	33.26	32.90	118.9	7,652	1.55%	大買/鉅額交易
2023/06/01	171	33.76	81	33.17	33.40	90	7,043	1.28%	大買/
2023/05/31	11	31.76	27.1	31.84	31.95	-16.1	5,728	-0.28%
2023/05/30	109	31.14	14	31.39	31.00	95	5,203	1.83%	大買/
2023/05/29	28.4	31.35	23.3	31.10	31.40	5.1	5,067	0.10%
2023/05/26	0	0.00	17	29.71	29.25	-17	4,433	-0.38%
2023/05/25	1	29.50	0	0.00	29.50	1	4,387	0.02%
2023/05/24	1	29.10	0	0.00	29.20	1	4,322	0.02%
2023/05/23	21	29.40	1	29.50	29.25	20	4,223	0.47%
2023/05/22	4	30.26	4	30.18	30.15	0	4,015	0.00%
2023/05/19	7	29.78	13.7	30.00	30.20	-6.7	3,821	-0.17%
2023/05/18	0	0.00	1	28.60	28.40	-1	3,282	-0.03%
2023/05/17	0	0.00	0.1	28.40	28.35	-0.1	3,233	0.00%
2023/05/16	0	0.00	2	28.20	28.25	-2	3,208	-0.06%
2023/05/15	0	0.00	3	27.98	28.00	-3	3,192	-0.09%
2023/05/12	4	27.85	2	27.88	27.85	2	3,217	0.06%
2023/05/11	1	27.85	0	0.00	27.85	1	3,316	0.03%
2023/05/04	4	28.30	0	0.00	28.35	4	3,526	0.11%
2023/05/03	6	28.35	2	28.40	28.35	4	3,541	0.11%
2023/04/28	0	0.00	0.2	28.45	28.40	-0.2	3,608	0.00%
2023/04/27	0	0.00	1.5	28.16	28.30	-1.5	3,589	-0.04%
2023/04/26	0	0.00	0.7	28.11	28.10	-0.7	3,537	-0.02%
2023/04/25	0	0.00	1	28.07	28.10	-1	3,503	-0.03%
2023/04/24	0	0.00	2	27.95	28.30	-2	3,441	-0.06%
2023/04/21	0	0.00	11	27.71	27.75	-11	3,391	-0.32%
2023/04/20	1	27.95	0	0.00	27.85	1	3,378	0.03%
2023/04/19	0	0.00	0.3	28.20	27.95	-0.3	3,349	-0.01%
2023/04/18	0	0.00	1	28.35	28.25	-1	3,297	-0.03%
2023/04/17	3	28.57	1	28.60	28.60	2	3,244	0.06%
2023/04/13	2	27.75	1	27.95	27.80	1	3,054	0.03%
2023/04/12	5	27.80	8	27.81	27.75	-3	3,082	-0.10%
2023/04/11	22.1	27.90	8.1	27.90	27.90	14	3,085	0.45%
2023/04/10	2	27.50	0.9	27.45	27.40	1.1	3,027	0.04%
2023/04/07	1	27.40	0	0.00	27.40	1	3,009	0.03%
2023/04/06	2	27.30	0	0.00	27.30	2	2,993	0.07%
2023/03/31	0	0.00	0	27.45	27.30	0	2,977	0.00%
2023/03/30	10	27.33	0	0.00	27.35	10	2,995	0.33%
2023/03/29	5	27.35	0	0.00	27.45	5	2,977	0.17%
2023/03/28	2.2	28.59	0	0.00	28.50	2.2	3,005	0.07%
2023/03/27	5	28.70	0	0.00	28.65	5	3,055	0.16%
2023/03/24	1	28.70	3	28.70	28.70	-2	3,060	-0.07%
2023/03/22	0.6	28.75	6	28.75	28.80	-5.4	3,014	-0.18%
2023/03/21	0	28.60	1	28.55	28.55	-1	2,995	-0.03%
2023/03/20	6	28.35	0	0.00	28.35	6	2,979	0.20%
2023/03/17	0	28.15	0	0.00	28.00	0	2,965	0.00%
2023/03/16	2	27.93	0	0.00	27.90	2	2,933	0.07%
2023/03/15	9	28.27	0	0.00	28.20	9	2,914	0.31%
2023/03/14	0	28.25	0	0.00	28.25	0	2,932	0.00%
2023/03/13	0	0.00	2	28.45	28.50	-2	2,929	-0.07%
2023/03/10	1	28.70	2	28.73	28.65	-1	2,899	-0.03%
2023/03/09	1	29.05	2	29.10	29.05	-1	2,864	-0.03%
2023/03/08	1	29.20	1	29.15	29.15	0	2,812	0.00%
2023/03/07	0	0.00	4	29.30	29.35	-4	2,771	-0.14%
2023/03/06	0	29.35	1	29.25	29.35	-1	2,738	-0.03%
2023/03/03	1.3	29.34	0	0.00	29.35	1.3	2,700	0.05%
2023/03/02	2	29.23	3	29.15	29.45	-1	2,659	-0.04%
2023/03/01	11.2	29.52	7	29.66	29.50	4.2	2,598	0.16%
2023/02/24	0	0.00	5	31.57	31.60	-5	2,429	-0.21%
2023/02/23	0	0.00	2	31.30	31.20	-2	2,369	-0.08%
2023/02/22	1	30.90	0	0.00	31.00	1	2,369	0.04%
2023/02/21	0	31.00	2	31.08	31.10	-2	2,378	-0.08%
2023/02/20	0	0.00	29	30.90	30.95	-29	2,453	-1.18%
2023/02/17	1	30.90	6	30.82	30.85	-5	2,475	-0.20%
2023/02/16	0	0.00	30	30.95	30.90	-30	2,530	-1.19%
2023/02/15	2	30.90	5	30.65	30.75	-3	2,600	-0.12%
2023/02/14	1	30.80	0	0.00	31.05	1	2,588	0.04%
2023/02/13	0	0.00	0.1	30.70	30.70	-0.1	2,686	0.00%
2023/02/09	9.1	30.99	67	30.95	30.90	-57.9	2,666	-2.17%
2023/02/08	6	31.97	3	32.00	31.85	3	2,565	0.12%
2023/02/07	6.1	31.86	6	31.73	31.85	0.1	2,512	0.01%
2023/02/06	33	31.45	0	0.00	31.50	33	2,430	1.36%
2023/02/03	41	31.18	3	31.23	31.40	38	2,400	1.58%
2023/02/01	32	30.69	1	30.85	30.75	31	2,309	1.34%
2023/01/31	35	30.74	2	30.60	30.80	33	2,285	1.44%
2023/01/30	4	30.18	0	0.00	30.30	4	2,225	0.18%
2023/01/11	0.2	30.08	0	0.00	30.10	0.2	2,177	0.01%
2023/01/10	0	0.00	21	30.24	30.10	-21	2,167	-0.97%
2023/01/09	0	0.00	1	29.65	29.75	-1	2,122	-0.05%
2023/01/03	1	29.60	0	0.00	29.60	1	2,154	0.05%
2022/12/30	0	0.00	1	30.00	29.50	-1	2,154	-0.05%
2022/12/28	0	0.00	6	29.25	29.15	-6	2,050	-0.29%
2022/12/27	2	29.60	0	0.00	29.60	2	2,047	0.10%
2022/12/21	0	0.00	1	29.75	29.75	-1	2,089	-0.05%
2022/12/20	0	30.25	0	0.00	29.60	0	2,060	0.00%
2022/12/19	0	0.00	5	30.00	29.75	-5	2,012	-0.25%
2022/12/14	0	0.00	1	29.65	29.75	-1	1,853	-0.05%
2022/12/12	0	0.00	2	29.05	29.45	-2	1,810	-0.11%
2022/12/09	1	29.30	0	0.00	29.30	1	1,822	0.05%
2022/12/01	0	0.00	7	30.00	29.95	-7	1,794	-0.39%
2022/11/30	0	0.00	5	29.75	29.75	-5	1,770	-0.28%
2022/11/25	0	0.00	1	29.30	29.30	-1	1,734	-0.06%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/21	0	0.00	3	29.03	29.05	-3	1,716	-0.17%
2022/11/17	0	0.00	2	29.25	29.20	-2	1,703	-0.12%
2022/11/16	0	0.00	4.1	29.15	29.15	-4.1	1,685	-0.24%
2022/11/15	0	28.80	0	0.00	28.85	0	1,608	0.00%
2022/11/11	0	0.00	4	28.50	28.60	-4	1,541	-0.26%
2022/11/10	0	28.25	1	28.30	28.30	-1	1,488	-0.07%
2022/11/09	2	28.45	0	0.00	28.30	2	1,472	0.14%
2022/11/07	0	0.00	2	27.70	27.70	-2	1,428	-0.14%
2022/11/03	0	0.00	0.2	27.28	27.30	-0.2	1,483	-0.01%
2022/11/02	0	0.00	1	27.45	27.35	-1	1,595	-0.06%
2022/11/01	0	0.00	11	27.16	27.25	-11	1,641	-0.67%
2022/10/17	2	26.35	0	0.00	26.40	2	1,723	0.12%
2022/10/14	0	0.00	1	26.70	26.55	-1	1,765	-0.06%
2022/10/13	1	26.50	1	26.30	26.25	0	1,785	0.00%
2022/10/11	1	26.90	0	0.00	26.70	1	1,805	0.06%
2022/10/05	0	0.00	1	27.45	27.40	-1	1,816	-0.06%
2022/10/04	0	0.00	1	27.15	27.30	-1	1,830	-0.05%
2022/10/03	1	26.70	1	26.80	26.90	0	1,833	0.00%
2022/09/30	1	27.05	1	26.90	27.00	0	1,852	0.00%
2022/09/28	5	26.20	0	0.00	26.15	5	1,804	0.28%
2022/09/26	11.1	26.79	0	0.00	26.50	11.1	1,808	0.61%
2022/09/20	0.1	27.80	0	0.00	27.75	0.1	1,838	0.01%
2022/09/19	0	0.00	2	28.00	27.75	-2	1,876	-0.11%
2022/09/16	0.1	27.80	0	0.00	27.70	0.1	1,895	0.00%
2022/09/15	0	0.00	4	28.10	28.00	-4	1,923	-0.21%
2022/09/08	0	0.00	10	28.30	28.10	-10	2,205	-0.45%
2022/09/06	0	0.00	2	27.35	27.35	-2	2,158	-0.09%
2022/09/01	1	27.90	0	0.00	27.80	1	2,174	0.05%
2022/08/29	2	27.95	0	0.00	27.90	2	2,146	0.09%
2022/08/26	1	28.45	0	0.00	28.40	1	2,127	0.05%
2022/08/24	2	28.50	0	0.00	28.40	2	2,119	0.09%
2022/08/23	2	28.50	1	28.55	28.50	1	2,137	0.05%
2022/08/22	3	28.78	1	28.80	28.75	2	2,143	0.09%
2022/08/19	1	28.75	0	0.00	28.90	1	2,143	0.05%
2022/08/18	1	28.60	2	28.55	28.70	-1	2,138	-0.05%
2022/08/17	2	28.55	0	0.00	28.55	2	2,138	0.09%
2022/08/16	2	28.80	0	28.85	28.75	2	2,127	0.09%
2022/08/15	7	28.88	2	28.80	28.85	5	2,152	0.23%
2022/08/12	2	29.00	0	0.00	28.90	2	2,128	0.09%
2022/08/10	0	0.00	2	29.43	29.10	-2	2,090	-0.10%
2022/08/09	0	0.00	3	28.87	29.45	-3	2,078	-0.14%
2022/08/03	0	0.00	2	27.93	27.85	-2	2,072	-0.10%
2022/08/02	0	0.00	4	27.95	27.95	-4	2,110	-0.19%
2022/07/28	0	0.00	1	28.05	28.10	-1	2,189	-0.05%
2022/07/21	0	0.00	4.1	27.92	28.05	-4.1	2,251	-0.18%
2022/07/19	0	0.00	5	27.30	27.35	-5	2,259	-0.22%
2022/07/18	0	0.00	1	26.95	27.05	-1	2,256	-0.04%
2022/07/15	0	27.00	0	0.00	27.00	0	2,247	0.00%
2022/07/08	2	27.65	2	27.65	27.40	0	2,300	0.00%
2022/07/06	0.2	27.00	0	0.00	26.75	0.2	2,338	0.01%
2022/07/04	1	26.75	0	0.00	26.75	1	2,417	0.04%
2022/07/01	12	27.00	8	27.28	26.80	4	2,488	0.16%
2022/06/27	0	0.00	11	28.68	28.80	-11	2,991	-0.37%
2022/06/24	6	28.28	0	0.00	28.45	6	3,084	0.19%
2022/06/23	0	0.00	1	28.20	28.20	-1	3,156	-0.03%
2022/06/22	2	28.60	1	28.65	28.35	1	3,196	0.03%
2022/06/21	11	28.66	9	28.61	28.70	2	3,201	0.06%
2022/06/20	1	27.65	1	27.40	27.20	0	3,068	0.00%
2022/06/17	0	0.00	5	27.85	27.90	-5	3,077	-0.16%
2022/06/16	1	27.65	3	28.05	27.65	-2	3,073	-0.07%
2022/06/14	0	0.00	1	27.80	27.90	-1	3,145	-0.03%
2022/06/13	2	27.88	1	27.90	27.90	1	3,175	0.03%
2022/06/10	1	28.15	0	0.00	28.20	1	3,200	0.03%
2022/06/02	0	28.00	0	0.00	28.00	0	3,636	0.00%
2022/06/01	70	28.15	0	0.00	28.15	70	3,742	1.87%
2022/05/31	0	0.00	1	28.00	28.00	-1	3,798	-0.03%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,867	-0.03%
2022/05/27	0	0.00	2.7	27.63	27.60	-2.7	3,954	-0.07%
2022/05/25	1	27.40	0	0.00	27.55	1	4,316	0.02%
2022/05/20	1	27.00	1	27.25	27.10	0	4,512	0.00%
2022/05/18	4	27.11	0	0.00	27.20	4	4,660	0.09%
2022/05/17	0	0.00	20	26.93	27.05	-20	4,720	-0.42%
2022/05/16	2	26.80	0	0.00	26.85	2	4,764	0.04%
2022/05/13	2	26.25	0	0.00	26.55	2	4,848	0.04%
2022/05/12	14	26.25	2	26.50	26.15	12	4,878	0.25%
2022/05/11	4	26.80	13	26.86	26.65	-9	4,858	-0.19%
2022/05/10	2	27.00	1	27.10	27.15	1	4,843	0.02%
2022/05/06	1	27.60	0	0.00	27.85	1	4,838	0.02%
2022/05/03	2	27.70	0	0.00	27.95	2	4,898	0.04%
2022/04/29	6	27.79	1	27.85	27.75	5	4,951	0.10%
2022/04/28	1	27.80	0	0.00	27.80	1	4,978	0.02%
2022/04/27	7	27.51	0	0.00	27.80	7	5,007	0.14%
2022/04/25	7.1	27.96	0.1	28.00	27.95	7	5,038	0.14%
2022/04/22	0	0.00	0.5	28.75	28.75	-0.5	5,051	-0.01%
2022/04/21	1	28.75	4	28.79	28.80	-3	5,150	-0.06%
2022/04/20	0	0.00	3	28.70	28.75	-3	5,174	-0.06%
2022/04/19	0	0.00	9	28.26	28.35	-9	5,190	-0.17%
2022/04/15	8	28.23	5	28.25	28.35	3	5,300	0.06%
2022/04/14	1	28.50	0	0.00	28.55	1	5,386	0.02%
2022/04/13	14	28.23	5	28.20	28.20	9	5,452	0.17%
2022/04/12	0	0.00	5	28.15	28.25	-5	5,478	-0.09%
2022/04/11	1	28.25	0	0.00	28.20	1	5,506	0.02%
2022/04/08	0	0.00	2	28.23	28.20	-2	5,630	-0.04%
2022/04/07	5	28.48	7	28.31	28.25	-2	5,830	-0.03%
2022/04/06	8	28.85	0	0.00	28.90	8	6,006	0.13%
2022/04/01	20	29.25	12	29.30	29.35	8	6,019	0.13%
2022/03/31	15	29.64	6	29.73	29.55	9	6,065	0.15%
2022/03/30	0	0.00	1.3	31.85	31.75	-1.3	5,901	-0.02%
2022/03/29	17	32.11	0	0.00	31.85	17	5,822	0.29%
2022/03/28	1	32.00	0	0.00	32.05	1	5,755	0.02%
2022/03/25	7	32.44	0	0.00	32.40	7	5,732	0.12%
2022/03/24	1	32.25	2.8	32.43	32.50	-1.8	5,822	-0.03%
2022/03/23	0	0.00	4	32.30	32.30	-4	6,297	-0.06%
2022/03/21	5	31.90	0	0.00	32.00	5	6,617	0.08%
2022/03/18	1	31.75	21	32.05	31.75	-20	6,829	-0.29%
2022/03/17	0	0.00	5	31.90	32.00	-5	7,234	-0.07%
2022/03/16	0	0.00	1.5	31.80	31.80	-1.5	7,434	-0.02%
2022/03/15	2	31.70	0	31.85	31.75	2	7,477	0.03%
2022/03/14	7	31.98	3	31.97	32.05	4	7,549	0.05%
2022/03/11	0	0.00	0.1	32.00	31.75	-0.1	7,637	0.00%
2022/03/10	1	31.80	7	31.86	31.85	-6	7,640	-0.08%
2022/03/09	9	31.29	0	0.00	31.45	9	7,658	0.12%
2022/03/08	39.5	31.32	22	31.90	31.20	17.5	7,690	0.23%
2022/03/07	4.1	32.45	1	32.35	32.35	3.1	7,534	0.04%
2022/03/04	3	33.02	5	33.05	33.05	-2	7,568	-0.03%
2022/03/03	1	33.00	2	33.00	33.05	-1	7,699	-0.01%
2022/03/02	5.1	32.51	18	32.43	32.70	-12.9	7,913	-0.16%
2022/03/01	12	32.42	15	32.67	32.60	-3	8,286	-0.04%
2022/02/25	3.1	33.68	0	0.00	33.55	3.1	8,201	0.04%
2022/02/24	9	33.91	27	33.90	33.70	-18	8,397	-0.21%
2022/02/23	0	0.00	3	34.23	34.30	-3	8,850	-0.03%
2022/02/22	12.1	33.96	31	34.05	33.95	-18.9	10,310	-0.18%
2022/02/21	0	0.00	13	34.43	34.45	-13	10,599	-0.12%
2022/02/18	6	33.76	3	34.00	33.95	3	11,073	0.03%
2022/02/17	9	34.11	26	34.10	34.00	-17	11,685	-0.15%
2022/02/16	2	33.98	27	34.06	34.00	-25	11,823	-0.21%
2022/02/15	42	34.14	4	34.14	33.75	38	12,048	0.32%
2022/02/14	1	33.50	1.5	33.83	33.90	-0.5	11,967	0.00%
2022/02/11	2	33.55	0	0.00	33.75	2	11,970	0.02%
2022/02/10	11	33.55	22	33.56	33.70	-11	11,976	-0.09%
2022/02/09	1	33.45	1	33.70	33.75	0	11,960	0.00%
2022/02/08	2	33.45	9	33.50	33.50	-7	11,952	-0.06%
2022/02/07	5	32.65	15	32.70	33.00	-10	11,982	-0.08%
2022/01/25	3	32.27	1	32.35	32.25	2	12,060	0.02%
2022/01/24	5	32.56	0	0.00	32.80	5	12,018	0.04%
2022/01/21	0	0.00	4	33.45	33.10	-4	11,989	-0.03%
2022/01/19	0	0.00	1	33.55	33.50	-1	11,931	-0.01%
2022/01/17	0	0.00	7	33.41	33.60	-7	11,862	-0.06%
2022/01/14	6.1	33.00	0	0.00	33.00	6.1	11,802	0.05%
2022/01/12	1	33.50	1	33.75	33.40	0	11,669	0.00%
2022/01/11	6	33.38	0	0.00	33.50	6	11,629	0.05%
2022/01/10	2	33.58	0	0.00	33.65	2	11,562	0.02%
2022/01/07	1.1	33.80	1.8	33.90	33.80	-0.7	11,500	-0.01%
2022/01/06	3	34.12	17.3	34.25	34.45	-14.3	11,401	-0.13%
2022/01/05	18.1	34.26	20.1	34.20	34.20	-2	11,325	-0.02%
2022/01/04	0	0.00	18	34.56	34.50	-18	11,295	-0.16%
2022/01/03	39.2	34.71	7	34.64	34.50	32.2	11,256	0.29%
2021/12/30	6.1	35.19	7	35.23	35.20	-0.9	11,091	-0.01%
2021/12/29	7	34.66	0	0.00	34.95	7	10,858	0.06%
2021/12/28	8	34.60	3	34.70	34.50	5	10,623	0.05%
2021/12/27	0	0.00	6	34.23	34.35	-6	10,562	-0.06%
2021/12/24	1.1	33.85	0	0.00	33.80	1.1	10,479	0.01%
2021/12/23	0	0.00	3	33.88	34.00	-3	10,452	-0.03%
2021/12/22	1	33.70	1	33.80	33.70	0	10,393	0.00%
2021/12/21	10.1	33.70	16	33.88	33.90	-5.9	10,374	-0.06%
2021/12/20	23.1	33.52	3	34.00	33.70	20.1	10,357	0.19%
2021/12/17	39.1	34.41	49	34.73	34.10	-9.9	10,305	-0.10%
2021/12/16	6	34.20	18.1	34.21	34.40	-12	9,813	-0.12%
2021/12/15	13.5	33.90	7.3	33.98	33.70	6.2	9,596	0.07%
2021/12/14	24.1	33.81	24.2	33.83	33.85	-0.2	9,587	0.00%
2021/12/13	39	34.10	45	34.17	34.10	-6	9,414	-0.06%
2021/12/10	6	33.37	11	33.21	33.40	-5	9,008	-0.06%
2021/12/09	0	0.00	6	32.82	32.75	-6	8,775	-0.07%
2021/12/08	30.1	32.70	51	32.70	32.70	-20.9	8,721	-0.24%
2021/12/07	3	32.75	3	32.70	32.80	0	8,643	0.00%
2021/12/06	10	32.35	0	0.00	32.30	10	8,531	0.12%
2021/12/03	0.1	32.15	0	0.00	32.20	0.1	8,534	0.00%
2021/12/02	0	0.00	25	31.85	31.70	-25	8,484	-0.29%
2021/12/01	4	31.83	22	31.95	32.15	-18	8,477	-0.21%
2021/11/30	5	32.34	0	0.00	32.00	5	8,680	0.06%
2021/11/29	23.3	31.54	5	31.30	31.70	18.3	8,595	0.21%
2021/11/26	24.1	32.12	15	32.04	32.00	9.1	8,421	0.11%
2021/11/25	36.1	33.07	15	33.16	32.90	21.1	8,127	0.26%
2021/11/24	73.1	33.94	1	33.85	34.00	72.1	7,668	0.94%
2021/11/23	3	34.10	1	34.15	33.90	2	7,460	0.03%
2021/11/22	50	34.37	9	34.14	34.50	41	7,209	0.57%
2021/11/19	125.8	33.81	157	34.23	34.40	-31.2	6,688	-0.47%	大買/大賣/
2021/11/18	46.1	31.98	19.1	32.21	32.10	27	5,175	0.52%
2021/11/17	91.1	32.48	104	31.92	31.75	-12.9	4,806	-0.27%	大賣/
2021/11/16	83.1	31.41	43.1	31.28	32.10	40.1	4,217	0.95%
2021/11/15	19	30.03	3	30.17	30.10	16	3,605	0.44%
2021/11/12	19.1	29.78	151	29.68	29.70	-131.9	3,436	-3.84%	大賣/鉅額交易
2021/11/11	1.1	29.06	3	29.05	29.10	-1.9	3,242	-0.06%
2021/11/10	1	29.10	5	29.17	29.25	-4	3,266	-0.12%
2021/11/09	2	29.10	2	29.00	29.05	0	3,292	0.00%
2021/11/08	2	28.80	0	0.00	28.90	2	3,265	0.06%
2021/11/04	4	29.29	2	29.05	28.90	2	3,313	0.06%
2021/11/03	0	0.00	8.6	29.16	29.25	-8.6	3,272	-0.26%
2021/11/02	1	28.95	0	0.00	28.75	1	3,183	0.03%
2021/11/01	0	0.00	2	28.80	28.80	-2	3,173	-0.06%
2021/10/29	0	0.00	4	28.45	28.75	-4	3,165	-0.13%
2021/10/25	2	28.20	0	0.00	28.20	2	3,120	0.06%
2021/10/20	0	0.00	2	28.30	28.25	-2	3,280	-0.06%
2021/10/18	0	0.00	2	28.25	28.30	-2	3,356	-0.06%
2021/10/15	0	0.00	1	28.10	28.30	-1	3,442	-0.03%
2021/10/14	0	0.00	0.1	27.95	27.95	-0.1	3,521	0.00%
2021/10/13	2	28.08	0	0.00	28.00	2	3,702	0.05%
2021/10/12	1	28.20	2	28.25	28.35	-1	3,804	-0.03%
2021/10/08	0	0.00	3	28.23	28.10	-3	3,877	-0.08%
2021/10/04	3	28.00	0	0.00	27.70	3	5,984	0.05%
2021/10/01	2	28.38	0	0.00	28.05	2	5,963	0.03%
2021/09/29	7	28.52	2	28.65	28.60	5	5,954	0.08%
2021/09/28	4	28.81	2	28.90	29.00	2	5,947	0.03%
2021/09/27	0	0.00	2.1	29.10	28.95	-2.1	5,926	-0.03%
2021/09/24	4	29.00	7	29.07	29.05	-3	5,964	-0.05%
2021/09/22	0	0.00	3	28.65	28.70	-3	5,856	-0.05%
2021/09/17	0	0.00	5	28.83	28.75	-5	5,835	-0.09%
2021/09/16	0	0.00	1	28.65	28.70	-1	5,753	-0.02%
2021/09/15	0	0.00	7	28.36	28.30	-7	5,696	-0.12%
2021/09/14	2	28.10	0	0.00	28.20	2	5,662	0.04%
2021/09/10	0	0.00	2	28.20	28.15	-2	5,659	-0.04%
2021/09/09	3	28.35	0	0.00	28.30	3	5,650	0.05%
2021/09/06	20	29.00	1	29.15	28.80	19	5,621	0.34%
2021/09/03	5	29.01	6	28.97	28.95	-1	5,543	-0.02%
2021/09/02	5	28.25	8	28.22	28.30	-3	5,309	-0.06%
2021/09/01	0	0.00	4	28.00	28.05	-4	5,276	-0.08%
2021/08/31	1	27.75	0	0.00	27.90	1	5,270	0.02%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/24	0	0.00	1	27.60	27.60	-1	5,518	-0.02%
2021/08/19	2	27.13	1	27.25	27.10	1	5,566	0.02%
2021/08/18	8	27.30	0	0.00	27.60	8	5,550	0.14%
2021/08/16	11	28.19	1	28.30	27.90	10	5,546	0.18%
2021/08/12	2	27.85	0	0.00	28.10	2	5,470	0.04%
2021/08/11	12	27.82	0	0.00	27.80	12	5,515	0.22%
2021/08/10	1	27.90	4.9	28.02	27.95	-3.9	5,556	-0.07%
2021/08/09	5	28.50	0	0.00	28.50	5	5,694	0.09%
2021/08/06	1	28.80	1	28.60	28.80	0	5,769	0.00%
2021/08/05	0	0.00	2	28.70	28.60	-2	5,867	-0.03%
2021/07/29	0	0.00	2	28.50	28.45	-2	6,372	-0.03%
2021/07/28	10	28.30	11.1	28.42	28.35	-1.1	6,441	-0.02%
2021/07/27	2	28.70	16	28.75	28.80	-14	6,594	-0.21%
2021/07/26	5	28.16	5	28.25	28.25	0	6,646	0.00%
2021/07/23	0	0.00	5	28.20	28.25	-5	7,059	-0.07%
2021/07/22	4	27.98	3	28.00	27.90	1	7,312	0.01%
2021/07/21	30	27.93	1	27.80	27.90	29	7,324	0.40%
2021/07/20	4	28.16	10	28.05	28.10	-6	7,314	-0.08%
2021/07/19	5	28.46	5	28.47	28.45	0	7,288	0.00%
2021/07/16	40	29.14	10	29.10	29.10	30	7,285	0.41%
2021/07/15	0	0.00	44	29.49	29.50	-44	7,344	-0.60%
2021/07/14	53	29.35	1	29.30	29.25	52	7,416	0.70%
2021/07/13	222.1	31.01	93.9	30.79	29.55	128.2	7,341	1.75%	大買/鉅額交易
2021/07/12	6	29.05	116	29.23	30.45	-110	5,937	-1.85%	大賣/鉅額交易
2021/07/09	1	28.10	101	28.16	28.15	-100	5,467	-1.83%	大賣/
2021/07/08	0	0.00	51	28.10	28.05	-51	5,561	-0.92%
2021/07/07	0	0.00	1	27.95	27.95	-1	5,654	-0.02%
2021/07/06	0	0.00	50	28.15	28.05	-50	5,724	-0.87%
2021/07/05	0.8	28.00	100.2	28.05	28.00	-99.4	5,777	-1.72%
2021/07/01	1	28.05	0	0.00	28.00	1	5,852	0.02%
2021/06/29	0	0.00	2	27.65	27.55	-2	5,913	-0.03%
2021/06/25	0.1	27.75	2	27.80	27.75	-1.9	6,021	-0.03%
2021/06/24	2	27.75	35	27.73	27.80	-33	6,065	-0.54%
2021/06/21	2	27.75	4	27.80	27.65	-2	6,351	-0.03%
2021/06/17	1	27.70	0	0.00	27.90	1	6,533	0.02%
2021/06/16	16	27.70	0	0.00	27.75	16	6,605	0.24%
2021/06/11	1	27.55	0	0.00	27.50	1	6,697	0.01%
2021/06/10	2.1	27.55	0	0.00	27.55	2.1	6,765	0.03%
2021/06/09	2	27.75	0	0.00	27.70	2	6,812	0.03%
2021/06/08	1	27.90	0	0.00	27.90	1	6,922	0.01%
2021/06/04	0	0.00	4	28.69	28.60	-4	7,217	-0.06%
2021/06/03	0	0.00	120	28.31	28.65	-120	7,636	-1.57%	大賣/鉅額交易
2021/06/02	0.1	28.25	1	28.35	28.20	-0.9	7,630	-0.01%
2021/06/01	12	28.34	0	0.00	28.20	12	7,645	0.16%
2021/05/31	0	0.00	1	28.15	28.20	-1	7,625	-0.01%
2021/05/25	1.1	28.25	0	0.00	28.25	1.1	7,869	0.01%
2021/05/24	0	0.00	1	27.90	27.90	-1	7,959	-0.01%
2021/05/20	0	0.00	1	27.15	27.00	-1	8,340	-0.01%
2021/05/19	1.1	26.95	1	26.95	26.95	0.1	8,349	0.00%
2021/05/18	3	26.28	1	26.90	27.00	2	8,339	0.02%
2021/05/17	24	25.70	3	25.85	25.65	21	8,341	0.25%
2021/05/14	1	27.20	3	27.35	27.45	-2	8,180	-0.02%
2021/05/13	12.1	26.90	0	0.00	27.00	12.1	8,103	0.15%
2021/05/12	12	27.31	5	27.04	27.45	7	7,988	0.09%
2021/05/11	4	28.79	1	29.10	28.60	3	7,759	0.04%
2021/05/07	0.1	28.95	28	29.07	29.30	-27.9	7,685	-0.36%
2021/05/06	7	28.75	1	28.80	28.90	6	7,676	0.08%
2021/05/05	3	28.92	0	0.00	28.80	3	7,625	0.04%
2021/05/04	13.1	29.08	5.1	29.35	28.85	7.9	7,576	0.10%
2021/05/03	0	0.00	36	29.94	29.75	-36	7,425	-0.48%
2021/04/29	123	30.95	20.3	30.89	30.60	102.7	7,303	1.41%	大買/鉅額交易
2021/04/28	1	30.05	5.5	30.14	30.30	-4.5	6,924	-0.07%
2021/04/27	0	0.00	1.9	29.45	29.50	-1.9	6,734	-0.03%
2021/04/26	7	29.39	0.4	29.40	29.40	6.6	6,735	0.10%
2021/04/23	0	0.00	1	29.25	29.35	-1	6,707	-0.01%
2021/04/22	0.1	30.15	8	29.78	29.35	-7.9	6,801	-0.12%
2021/04/21	8	30.08	13	30.04	30.15	-5	6,734	-0.07%
2021/04/20	5	29.70	3	29.80	29.80	2	6,621	0.03%
2021/04/19	0	0.00	2.2	29.30	29.35	-2.2	6,537	-0.03%
2021/04/16	20.4	29.10	20.5	29.15	29.15	-0.1	6,590	0.00%
2021/04/15	0.2	28.85	2	28.85	28.85	-1.8	6,609	-0.03%
2021/04/14	9	28.79	0.7	28.84	28.65	8.3	6,617	0.13%
2021/04/12	1.1	29.64	3	29.55	29.30	-1.9	6,532	-0.03%
2021/04/09	0	0.00	2	29.30	29.45	-2	6,479	-0.03%
2021/04/07	0.3	29.00	0	0.00	29.15	0.3	6,483	0.00%
2021/04/06	5.4	29.16	0	0.00	29.05	5.4	6,496	0.08%
2021/04/01	2.1	29.15	14	29.07	29.15	-11.9	6,453	-0.18%
2021/03/31	0	0.00	2	28.80	28.85	-2	6,398	-0.03%
2021/03/30	11.1	28.55	1	28.60	28.70	10.1	6,349	0.16%
2021/03/29	14	28.65	0	0.00	28.65	14	6,295	0.22%
2021/03/25	6.1	28.50	14	28.63	28.65	-8	6,276	-0.13%
2021/03/24	11	29.26	0	0.00	29.30	11	6,234	0.18%
2021/03/23	3	29.27	0	0.00	29.25	3	6,178	0.05%
2021/03/22	10	29.10	0	0.00	28.95	10	6,122	0.16%
2021/03/19	0	0.00	10	28.99	29.10	-10	6,135	-0.16%
2021/03/18	2	29.05	23	29.06	29.05	-21	6,113	-0.34%
2021/03/17	0	0.00	4	29.14	29.10	-4	6,181	-0.06%
2021/03/16	17	29.14	8.7	29.11	29.15	8.3	6,395	0.13%
2021/03/15	5	28.88	1	29.05	29.10	4	6,548	0.06%
2021/03/12	0	0.00	5	28.71	28.95	-5	7,216	-0.07%
2021/03/11	6	28.86	2	28.80	28.80	4	7,457	0.05%
2021/03/10	4	28.70	37.8	28.68	28.80	-33.8	7,347	-0.46%
2021/03/09	20	28.37	29.2	28.42	28.45	-9.2	7,224	-0.13%
2021/03/08	6	30.55	1	30.50	30.30	5	6,814	0.07%
2021/03/05	1	30.10	1.6	30.18	30.30	-0.6	6,822	-0.01%
2021/03/04	10	30.40	0	0.00	30.40	10	6,845	0.15%
2021/03/03	0.4	30.60	3	30.58	30.60	-2.6	6,834	-0.04%
2021/03/02	3	30.85	6	30.93	30.60	-3	6,832	-0.04%
2021/02/26	12	30.38	10	30.46	30.95	2	6,770	0.03%
2021/02/25	0	0.00	5	30.60	30.65	-5	6,746	-0.07%
2021/02/24	11	30.62	1	30.80	30.50	10	6,816	0.15%
2021/02/23	23	30.97	20	30.96	31.00	3	6,687	0.04%
2021/02/22	2	30.25	2	30.10	30.25	0	6,367	0.00%
2021/02/19	0.5	29.80	13.2	29.69	29.90	-12.7	6,263	-0.20%
2021/02/17	0	0.00	5	29.36	29.40	-5	6,317	-0.08%
2021/02/05	1	29.25	11.8	29.39	29.25	-10.8	6,284	-0.17%
2021/02/02	0	0.00	10	29.30	29.25	-10	6,382	-0.16%
2021/01/29	3	29.02	0	0.00	29.10	3	6,375	0.05%
2021/01/27	4	29.50	3	29.50	29.45	1	6,298	0.02%
2021/01/26	3	29.50	0	0.00	29.35	3	6,288	0.05%
2021/01/22	0	0.00	3	29.15	29.30	-3	6,252	-0.05%
2021/01/21	25	29.16	2	29.20	29.20	23	6,236	0.37%
2021/01/20	1	29.15	10	29.55	29.15	-9	6,197	-0.15%
2021/01/19	17	29.97	14	29.97	29.80	3	6,118	0.05%
2021/01/18	1	29.50	6	29.60	29.90	-5	6,074	-0.08%
2021/01/15	8	30.16	3	30.07	29.85	5	6,042	0.08%
2021/01/12	2	30.08	4	29.95	29.80	-2	5,874	-0.03%
2021/01/11	15	29.97	3.1	30.02	30.15	11.9	5,800	0.20%
2021/01/08	3	29.30	3	29.30	29.40	0	5,671	0.00%
2021/01/06	6	29.78	9	29.48	29.40	-3	5,588	-0.05%
2021/01/05	5	29.50	0	0.00	29.60	5	5,539	0.09%
2021/01/04	4	29.50	0	0.00	29.50	4	5,540	0.07%
2020/12/31	0.4	29.50	0.1	29.70	29.50	0.3	5,528	0.01%
2020/12/30	1	29.70	0.3	29.52	29.65	0.7	5,496	0.01%
2020/12/29	1	29.20	0.1	29.30	29.30	0.9	5,419	0.02%
2020/12/28	1	29.40	3.1	29.40	29.40	-2.1	5,366	-0.04%
2020/12/25	2	29.40	1	29.35	29.30	1	5,361	0.02%
2020/12/24	0	0.00	0.1	29.20	29.20	-0.1	5,336	0.00%
2020/12/23	1.1	29.11	5	29.11	29.15	-3.9	5,323	-0.07%
2020/12/22	4	29.21	0	0.00	29.00	4	5,341	0.07%
2020/12/21	3	29.08	0	0.00	29.20	3	5,356	0.06%
2020/12/18	8	29.60	0	0.00	29.40	8	5,325	0.15%
2020/12/17	2	29.15	0	0.00	29.20	2	5,288	0.04%
2020/12/15	7	29.43	3.1	29.36	29.25	3.9	5,195	0.08%
2020/12/14	0	0.00	1	29.70	29.80	-1	5,096	-0.02%
2020/12/11	7	29.79	2	29.75	29.70	5	5,063	0.10%
2020/12/10	12	29.99	18	30.15	30.05	-6	4,961	-0.12%
2020/12/09	13	31.27	14	31.14	31.15	-1	4,696	-0.02%
2020/12/08	38	31.97	51.1	32.32	31.75	-13.1	4,523	-0.29%
2020/12/07	15.5	30.46	122.2	30.64	31.25	-106.7	3,891	-2.74%	大賣/鉅額交易
2020/12/04	8.5	29.90	5	29.90	29.90	3.5	3,535	0.10%
2020/12/03	4	29.71	1.6	29.65	29.65	2.4	3,472	0.07%
2020/12/02	3	29.55	4	29.40	29.60	-1	3,435	-0.03%
2020/12/01	0	0.00	1.6	29.58	29.65	-1.6	3,423	-0.05%
2020/11/30	4	29.85	10	29.75	29.50	-6	3,409	-0.18%
2020/11/27	24	29.80	2	29.75	29.75	22	3,366	0.65%
2020/11/26	13	29.60	1	29.55	29.65	12	3,339	0.36%
2020/11/25	11	29.70	1	29.50	29.65	10	3,340	0.30%
2020/11/24	16	29.83	5	29.76	29.60	11	3,319	0.33%
2020/11/23	2	29.40	21	29.54	29.60	-19	3,263	-0.58%
2020/11/20	0	0.00	1	29.20	29.10	-1	3,261	-0.03%
2020/11/19	3	29.23	0	0.00	29.20	3	3,269	0.09%
2020/11/18	0	0.00	10	29.05	29.20	-10	3,272	-0.31%
2020/11/17	13	29.05	0	0.00	29.00	13	3,295	0.39%
2020/11/16	3	29.17	6	29.18	29.10	-3	3,409	-0.09%
2020/11/12	4	29.24	3	29.28	29.10	1	3,373	0.03%
2020/11/11	0	0.00	5	29.25	29.35	-5	3,394	-0.15%
2020/11/10	4	28.98	6	28.95	29.00	-2	3,365	-0.06%
2020/11/09	10	28.95	0	0.00	28.90	10	3,523	0.28%
2020/11/06	2	29.05	12	29.10	28.85	-10	3,665	-0.27%
2020/11/03	0	0.00	3	28.70	28.70	-3	3,685	-0.08%
2020/11/02	0	0.00	4	28.20	28.30	-4	3,703	-0.11%
2020/10/30	1	28.35	10	28.25	28.20	-9	3,715	-0.24%
2020/10/28	0	0.00	13	28.75	28.60	-13	3,746	-0.35%
2020/10/27	0.8	28.90	0	0.00	28.65	0.8	3,775	0.02%
2020/10/26	1.5	28.97	4	28.85	28.85	-2.5	3,792	-0.07%
2020/10/23	0	0.00	5	29.00	28.95	-5	3,837	-0.13%
2020/10/21	1	29.10	7	29.21	28.95	-6	4,020	-0.15%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/16	3	28.50	0	0.00	28.60	3	4,213	0.07%
2020/10/12	1	28.65	0	0.00	28.40	1	4,435	0.02%
2020/10/08	0	0.00	6	28.63	28.55	-6	4,601	-0.13%
2020/10/07	1	28.60	15	28.70	28.70	-14	4,946	-0.28%
2020/10/06	0	0.00	10	28.47	28.50	-10	5,298	-0.19%
2020/10/05	1	28.90	3	28.67	28.40	-2	5,617	-0.04%
2020/09/30	0	0.00	0.2	28.60	28.60	-0.2	5,762	0.00%
2020/09/29	0	0.00	12	28.24	28.10	-12	5,860	-0.20%
2020/09/28	0	0.00	16	28.14	28.05	-16	6,101	-0.26%
2020/09/25	0	0.00	5	27.82	27.60	-5	6,327	-0.08%
2020/09/24	12.5	27.75	0	0.00	27.65	12.5	6,527	0.19%
2020/09/23	17	28.21	0	0.00	28.15	17	6,661	0.26%
2020/09/22	3	28.58	0	0.00	28.45	3	6,755	0.04%
2020/09/21	1	28.90	4	29.03	28.90	-3	6,889	-0.04%
2020/09/18	0	0.00	1.1	28.95	28.95	-1.1	7,011	-0.02%
2020/09/17	6	28.88	1	28.90	28.85	5	7,138	0.07%
2020/09/15	0	0.00	2	28.90	28.85	-2	7,247	-0.03%
2020/09/11	17	29.14	1	29.15	29.00	16	7,485	0.21%
2020/09/10	10	28.97	3	29.18	29.10	7	7,510	0.09%
2020/09/09	6	28.48	2	28.50	28.55	4	7,488	0.05%
2020/09/08	0	0.00	3.4	28.64	28.60	-3.4	7,595	-0.04%
2020/09/07	0	0.00	1	28.65	28.45	-1	7,756	-0.01%
2020/09/04	24	28.33	12.1	28.35	28.50	11.9	7,924	0.15%
2020/09/03	0	0.00	0.3	28.85	28.70	-0.3	8,277	0.00%
2020/08/31	2.4	28.97	0	0.00	28.90	2.4	8,629	0.03%
2020/08/28	3	28.90	2	28.80	29.15	1	8,671	0.01%
2020/08/26	2	28.90	12	28.93	28.95	-10	8,858	-0.11%
2020/08/25	2	28.15	43	28.29	28.35	-41	8,837	-0.46%
2020/08/24	3	27.95	20	27.98	28.10	-17	9,028	-0.19%
2020/08/21	1	28.00	0	0.00	27.95	1	9,124	0.01%
2020/08/20	58	27.91	16	27.74	27.75	42	9,210	0.46%
2020/08/19	6	28.43	0	0.00	28.45	6	9,233	0.06%
2020/08/18	0	0.00	1.1	28.85	28.75	-1.1	9,372	-0.01%
2020/08/17	2	28.83	11.3	28.74	28.85	-9.3	9,759	-0.10%
2020/08/14	1	28.15	4.4	28.45	28.45	-3.4	10,623	-0.03%
2020/08/13	32	28.51	5	28.30	28.25	27	10,698	0.25%
2020/08/12	22.8	28.79	3.3	28.77	28.75	19.5	10,562	0.19%
2020/08/11	2.1	29.43	1	29.45	29.40	1.1	10,458	0.01%
2020/08/10	5	29.33	0	0.00	29.35	5	10,611	0.05%
2020/08/07	0	0.00	1	29.35	29.25	-1	10,807	-0.01%
2020/08/06	10	29.40	0	0.00	29.40	10	10,949	0.09%
2020/08/04	0	0.00	0.5	29.40	29.30	-0.5	11,202	0.00%
2020/08/03	4	29.18	6	29.52	29.20	-2	11,308	-0.02%
2020/07/31	2	29.18	4	29.53	29.55	-2	11,359	-0.02%
2020/07/30	2	29.00	1	29.20	29.15	1	11,446	0.01%
2020/07/29	0	0.00	1	28.80	29.00	-1	11,475	-0.01%
2020/07/28	69	28.34	0	0.00	28.25	69	11,504	0.60%
2020/07/27	32	28.71	3	28.92	28.55	29	11,547	0.25%
2020/07/24	114	29.18	3	29.05	29.00	111	11,509	0.96%	大買/鉅額交易
2020/07/23	10	29.65	0	0.00	29.60	10	11,390	0.09%
2020/07/22	34	29.70	0	0.00	29.75	34	11,429	0.30%
2020/07/21	8	29.90	5	29.93	29.85	3	11,397	0.03%
2020/07/20	1	29.60	0	0.00	29.65	1	11,411	0.01%
2020/07/17	41	29.67	0.1	30.00	29.55	40.9	11,486	0.36%
2020/07/16	1	30.20	7	30.12	30.15	-6	11,564	-0.05%
2020/07/15	46	30.23	1.3	30.10	29.85	44.7	11,684	0.38%
2020/07/14	5	30.25	24	29.96	30.35	-19	11,764	-0.16%
2020/07/13	17	34.04	11	34.02	34.20	6	11,554	0.05%
2020/07/10	26	34.09	14	33.91	33.90	12	11,409	0.11%
2020/07/09	13	33.57	2	33.55	33.55	11	11,334	0.10%
2020/07/08	8	33.44	15	33.44	33.55	-7	11,280	-0.06%
2020/07/07	18	33.93	22	33.54	33.35	-4	11,272	-0.04%
2020/07/06	10	33.96	21	33.83	33.95	-11	11,266	-0.10%
2020/07/03	6	32.97	41	33.00	33.30	-35	11,364	-0.31%
2020/07/02	7	32.45	7	32.69	32.75	0	11,254	0.00%
2020/07/01	24	32.50	3.5	32.49	32.40	20.5	11,141	0.18%
2020/06/30	2	32.35	1	32.40	32.40	1	11,075	0.01%
2020/06/29	5	32.50	3.7	32.19	32.25	1.3	11,012	0.01%
2020/06/24	3	31.73	3	32.02	32.15	0	10,937	0.00%
2020/06/23	1	31.60	5	31.70	31.45	-4	10,969	-0.04%
2020/06/22	0	0.00	3	31.75	31.60	-3	11,028	-0.03%
2020/06/19	5	31.40	0	0.00	31.45	5	11,190	0.04%
2020/06/18	5	31.36	4	31.43	31.45	1	11,126	0.01%
2020/06/17	4	31.34	4	31.45	31.30	0	11,142	0.00%
2020/06/16	1	31.30	14	31.40	31.55	-13	11,267	-0.12%
2020/06/15	8	31.33	1	31.55	31.05	7	11,582	0.06%
2020/06/12	38	31.08	9	30.89	31.50	29	11,701	0.25%
2020/06/11	11	32.56	53	32.38	32.05	-42	11,810	-0.36%
2020/06/10	28	32.96	11	32.71	32.80	17	11,843	0.14%
2020/06/09	0	0.00	5	32.30	32.35	-5	11,888	-0.04%
2020/06/08	0	0.00	9	32.19	32.10	-9	12,160	-0.07%
2020/06/05	15	32.60	44	32.35	32.55	-29	12,335	-0.24%
2020/06/04	42	32.20	3	32.13	32.20	39	12,519	0.31%
2020/06/03	6	32.00	2	32.03	31.95	4	12,684	0.03%
2020/06/02	21	32.04	3	31.95	31.95	18	12,674	0.14%
2020/06/01	3	32.30	5.3	32.35	32.35	-2.3	12,701	-0.02%
2020/05/29	20	32.61	7	32.64	32.30	13	12,842	0.10%
2020/05/28	6	32.23	4	32.23	32.05	2	13,010	0.02%
2020/05/27	31	32.13	3	32.40	32.05	28	13,239	0.21%
2020/05/26	6	32.39	2	32.40	32.10	4	13,584	0.03%
2020/05/25	8	32.23	3	32.42	32.35	5	13,635	0.04%
2020/05/22	18	32.81	11	32.90	32.40	7	13,734	0.05%
2020/05/21	24	32.81	91	31.88	33.30	-67	13,906	-0.48%
2020/05/20	1	30.65	12	30.73	30.70	-11	13,366	-0.08%
2020/05/19	4	30.14	3	30.10	30.10	1	14,171	0.01%
2020/05/18	1	29.90	2	29.85	29.75	-1	14,846	-0.01%
2020/05/15	5	29.69	6	29.65	29.75	-1	15,551	-0.01%
2020/05/14	5	30.31	6.2	30.12	30.10	-1.2	15,703	-0.01%
2020/05/13	37	30.92	0	0.00	31.00	37	15,635	0.24%
2020/05/12	37	31.01	9	31.11	31.35	28	15,550	0.18%
2020/05/11	5	30.65	4	30.85	30.80	1	15,487	0.01%
2020/05/08	29	30.69	5	30.50	30.50	24	15,395	0.16%
2020/05/07	4	30.74	67	30.70	30.80	-63	15,297	-0.41%
2020/05/06	6	30.67	3	30.50	30.50	3	15,231	0.02%
2020/05/05	4	30.28	18	30.35	30.25	-14	15,125	-0.09%
2020/05/04	22	30.07	2	30.13	30.15	20	15,101	0.13%
2020/04/30	5	30.65	10	30.75	30.60	-5	15,050	-0.03%
2020/04/29	0	0.00	27	30.52	30.50	-27	15,013	-0.18%
2020/04/28	0	0.00	3	30.33	30.35	-3	14,991	-0.02%
2020/04/27	0	0.00	1	30.10	30.25	-1	15,081	-0.01%
2020/04/24	2	29.35	1	29.45	29.40	1	15,045	0.01%
2020/04/23	2	29.70	3	29.82	29.60	-1	15,106	-0.01%
2020/04/22	8	29.34	0	0.00	29.50	8	15,092	0.05%
2020/04/21	22	29.94	6	29.83	29.40	16	15,059	0.11%
2020/04/20	36	30.49	18	30.39	30.35	18	14,935	0.12%
2020/04/17	32	31.20	4	31.60	30.85	28	14,813	0.19%
2020/04/16	10	31.06	5	31.65	31.40	5	14,601	0.03%
2020/04/15	3.1	31.09	22	30.81	31.20	-18.9	14,441	-0.13%
2020/04/14	8	30.57	11	30.60	30.80	-3	14,234	-0.02%
2020/04/10	12	29.12	0	0.00	29.15	12	13,957	0.09%
2020/04/09	31	29.13	5	29.31	29.05	26	13,866	0.19%
2020/04/08	36	28.91	33	28.79	29.10	3	13,659	0.02%
2020/04/07	29	27.66	2	27.73	27.55	27	13,336	0.20%
2020/04/06	16	27.40	2	27.20	27.30	14	13,221	0.11%
2020/04/01	3	27.15	2	27.30	27.25	1	13,146	0.01%
2020/03/31	32	27.33	0	0.00	27.15	32	13,076	0.24%
2020/03/30	0	0.00	1.1	26.82	26.95	-1.1	12,986	-0.01%
2020/03/27	1	26.80	1	27.70	26.85	0	12,952	0.00%
2020/03/26	4	26.68	1	26.65	26.85	3	12,801	0.02%
2020/03/25	3	27.22	0	0.00	26.45	3	12,784	0.02%
2020/03/24	7	25.59	7	25.60	25.80	0	12,601	0.00%
2020/03/23	5	24.14	0	0.00	24.10	5	12,552	0.04%
2020/03/20	3	25.15	10	24.88	25.10	-7	12,500	-0.06%
2020/03/19	16	23.69	9	23.47	23.40	7	12,332	0.06%
2020/03/18	4	26.59	10	26.20	26.00	-6	11,994	-0.05%
2020/03/17	16	27.03	4	26.91	26.80	12	11,782	0.10%
2020/03/16	4	28.23	8	28.31	27.75	-4	11,545	-0.03%
2020/03/13	11	27.83	4	27.80	28.95	7	11,507	0.06%
2020/03/12	9	29.98	0	0.00	30.05	9	11,085	0.08%
2020/03/11	16	32.65	8	31.76	31.60	8	10,744	0.07%
2020/03/10	6	33.02	4	33.29	33.35	2	10,395	0.02%
2020/03/09	7	33.35	4	32.90	32.70	3	10,107	0.03%
2020/03/06	7	33.91	1	33.80	34.10	6	9,880	0.06%
2020/03/05	12	34.10	0	0.00	34.25	12	9,839	0.12%
2020/03/04	13	33.94	0	0.00	33.70	13	9,695	0.13%
2020/03/03	4	34.80	5	34.80	34.50	-1	9,468	-0.01%
2020/03/02	4.5	33.67	4.6	33.78	34.25	-0.1	9,098	0.00%
2020/02/27	64	35.26	50	34.97	34.05	14	8,789	0.16%
2020/02/26	3	34.78	2	34.78	34.75	1	8,378	0.01%
2020/02/25	13.5	34.83	8	35.06	34.55	5.5	8,182	0.07%
2020/02/24	3	35.05	6	34.73	35.10	-3	7,914	-0.04%
2020/02/21	10	34.56	18	34.42	34.20	-8	7,428	-0.11%
2020/02/20	27	34.37	48	34.38	34.40	-21	7,200	-0.29%
2020/02/19	23	32.53	30.1	32.81	33.50	-7.1	6,467	-0.11%
2020/02/18	13	31.18	26	31.70	31.60	-13	5,842	-0.22%
2020/02/17	2	30.15	17	30.32	30.50	-15	5,350	-0.28%
2020/02/13	0	0.00	2	29.45	29.35	-2	5,375	-0.04%
2020/02/12	2	29.35	1	29.50	29.45	1	5,428	0.02%
2020/02/10	3	28.40	0	0.00	28.65	3	5,423	0.06%
2020/02/07	1	28.75	0	0.00	28.60	1	5,403	0.02%
2020/02/06	0	0.00	2	28.75	28.80	-2	5,412	-0.04%
2020/02/04	2	28.50	0	0.00	28.50	2	5,368	0.04%
2020/01/31	0	0.00	20.3	28.99	29.00	-20.3	5,286	-0.38%
2020/01/30	2	28.60	5	28.75	28.95	-3	5,300	-0.06%
2020/01/20	6	30.49	2	30.45	30.35	4	5,211	0.08%
2020/01/17	12	30.40	2	30.35	30.40	10	5,432	0.18%
2020/01/16	6	29.98	6	29.95	29.95	0	5,315	0.00%
2020/01/15	1	29.80	2	29.88	29.85	-1	5,260	-0.02%
2020/01/14	5	29.60	3	29.55	29.70	2	5,180	0.04%
2020/01/13	5	29.20	0	0.00	29.20	5	5,078	0.10%
2020/01/10	0	0.00	6	28.93	29.00	-6	5,041	-0.12%
2020/01/08	3	28.13	0	0.00	28.15	3	5,030	0.06%
2020/01/07	0	0.00	2	28.75	28.55	-2	5,001	-0.04%
2020/01/06	0	0.00	2	28.50	28.60	-2	4,970	-0.04%
2020/01/02	1	28.95	0	0.00	28.95	1	4,932	0.02%
2019/12/31	0	0.00	3	28.95	29.00	-3	4,892	-0.06%
2019/12/30	0	0.00	2	29.10	29.10	-2	4,877	-0.04%
2019/12/24	0	0.00	31	28.90	29.00	-31	4,917	-0.63%
2019/12/20	0	0.00	1	29.25	29.00	-1	5,011	-0.02%
2019/12/19	12	29.32	1	29.20	29.20	11	4,929	0.22%
2019/12/18	5	29.10	3	29.12	29.20	2	4,875	0.04%
2019/12/17	0	0.00	1	28.80	28.80	-1	4,772	-0.02%
2019/12/16	0.6	28.70	0	0.00	28.75	0.6	4,736	0.01%
2019/12/13	3	28.60	35	28.76	28.65	-32	4,720	-0.68%
2019/12/10	9	28.78	0	0.00	28.80	9	4,624	0.19%
2019/12/06	0	0.00	1	28.45	28.45	-1	4,445	-0.02%
2019/12/05	3	27.90	1	27.85	28.00	2	4,408	0.05%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/12/03	1	27.85	0.2	28.00	28.00	0.8	4,371	0.02%
2019/12/02	2	27.88	0	0.00	28.00	2	4,352	0.05%
2019/11/29	1	28.25	0	0.00	28.35	1	4,290	0.02%
2019/11/28	0	0.00	2	28.50	28.40	-2	4,253	-0.05%
2019/11/26	0	0.00	2	28.35	28.50	-2	4,267	-0.05%
2019/11/25	0	0.00	5	28.53	28.50	-5	4,288	-0.12%
2019/11/22	2	28.78	10	28.75	28.70	-8	4,306	-0.19%
2019/11/21	0	0.00	3	28.75	28.75	-3	4,296	-0.07%
2019/11/20	4	28.84	0	0.00	28.90	4	4,255	0.09%
2019/11/19	46	29.49	6	29.63	29.30	40	4,174	0.96%
2019/11/18	4	29.11	10	29.18	29.30	-6	4,043	-0.15%
2019/11/15	0	0.00	5.1	28.81	28.60	-5.1	3,849	-0.13%
2019/11/14	8	28.54	4	28.56	28.70	4	3,743	0.11%
2019/11/13	39	28.77	2.2	28.90	28.90	36.9	3,464	1.06%
2019/11/12	2	28.40	6	28.36	28.50	-4	3,212	-0.12%
2019/11/11	1	27.85	33	28.08	27.75	-32	2,970	-1.08%
2019/11/08	0	0.00	20	27.55	27.50	-20	2,837	-0.70%
2019/11/07	1	26.95	2	27.10	26.90	-1	2,700	-0.04%
2019/11/06	1	26.95	0	0.00	26.90	1	2,670	0.04%
2019/11/05	0	0.00	7	27.00	26.95	-7	2,653	-0.26%
2019/11/04	10	26.65	0	0.00	26.75	10	2,631	0.38%
2019/11/01	20	26.60	2	26.75	26.75	18	2,631	0.68%
2019/10/31	1	26.60	0	0.00	26.80	1	2,662	0.04%
2019/10/30	22.2	26.62	0	0.00	26.80	22.2	2,644	0.84%
2019/10/29	0	0.00	7	26.62	26.60	-7	2,615	-0.27%
2019/10/28	5	26.95	1	26.90	26.90	4	2,532	0.16%
2019/10/25	15	27.00	8	27.08	27.10	7	2,462	0.28%
2019/10/24	2	25.90	0.4	26.00	26.00	1.6	2,207	0.07%
2019/10/18	3	25.50	0	0.00	25.45	3	2,161	0.14%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/16	0	0.00	10	25.51	25.70	-10	2,100	-0.48%
2019/10/14	1	25.90	0	0.00	25.90	1	2,046	0.05%
2019/10/09	1	25.85	0.3	26.00	25.70	0.7	2,060	0.03%
2019/10/07	1	26.00	5	26.00	26.00	-4	2,040	-0.20%
2019/10/04	0	0.00	5	25.89	26.00	-5	2,052	-0.24%
2019/10/03	2	25.90	3	25.70	25.95	-1	2,061	-0.05%
2019/10/02	0	0.00	17	25.99	26.00	-17	2,027	-0.84%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/26	2.4	26.37	1	26.30	26.25	1.4	1,941	0.07%
2019/09/25	13	25.89	2.3	26.12	26.00	10.8	1,854	0.58%
2019/09/19	1	26.30	1	26.30	26.25	0	1,767	0.00%
2019/09/18	3	26.20	0	0.00	26.25	3	1,772	0.17%
2019/09/16	2	26.28	0	0.00	26.30	2	1,740	0.11%
2019/09/12	0	0.00	1.4	26.70	26.50	-1.4	1,713	-0.08%
2019/09/10	1	26.85	0	0.00	26.60	1	1,677	0.06%
2019/09/06	0	0.00	1	27.70	27.55	-1	1,642	-0.06%
2019/09/03	0	0.00	4	27.61	27.65	-4	1,670	-0.24%
2019/09/02	0	0.00	17	27.60	27.65	-17	1,667	-1.02%
2019/08/30	0	0.00	4	27.45	27.60	-4	1,658	-0.24%
2019/08/29	1	27.25	13	26.99	27.30	-12	1,637	-0.73%
2019/08/28	8	26.46	1	26.70	26.65	7	1,599	0.44%
2019/08/27	3	31.60	0	0.00	31.55	3	1,530	0.20%
2019/08/22	1	31.75	9	31.96	31.75	-8	1,449	-0.55%
2019/08/21	0	0.00	6	31.96	31.90	-6	1,443	-0.42%
2019/08/20	0	0.00	6	31.95	31.85	-6	1,423	-0.42%
2019/08/15	1	31.00	0	0.00	31.40	1	1,414	0.07%
2019/08/14	2	31.65	0	0.00	31.65	2	1,404	0.14%
2019/08/08	0	0.00	1	31.30	31.30	-1	1,393	-0.07%
2019/08/07	0	0.00	5	31.24	31.00	-5	1,407	-0.36%
2019/08/06	5	30.28	2	30.95	31.00	3	1,433	0.21%
2019/08/05	8	31.40	1	31.15	31.20	7	1,450	0.48%
2019/08/02	11	31.63	5	32.20	31.90	6	1,517	0.40%
2019/07/26	0	0.00	1	32.05	32.10	-1	1,510	-0.07%
2019/07/23	0	0.00	2	31.75	31.75	-2	1,507	-0.13%
2019/07/19	5	32.06	0	0.00	31.95	5	1,495	0.33%
2019/07/18	1	32.15	0	0.00	32.05	1	1,486	0.07%
2019/07/17	0	0.00	5	32.20	32.15	-5	1,489	-0.34%
2019/07/16	11	32.34	0.1	32.30	32.40	10.9	1,479	0.74%
2019/07/15	0	0.00	6	32.33	32.45	-6	1,471	-0.41%
2019/07/12	0	0.00	1	32.15	32.15	-1	1,465	-0.07%
2019/07/11	0	0.00	2	31.95	32.00	-2	1,460	-0.14%
2019/07/09	0	0.00	2	31.60	31.35	-2	1,427	-0.14%
2019/07/03	2	31.15	0.5	31.25	31.30	1.5	1,494	0.10%
2019/07/02	1	31.15	0	0.00	31.20	1	1,538	0.07%
2019/07/01	5	31.20	0	0.00	31.35	5	1,550	0.32%
2019/06/27	0	0.00	1	30.75	30.90	-1	1,560	-0.06%
2019/06/26	1	30.60	0	0.00	30.70	1	1,564	0.06%
2019/06/24	0	0.00	1.2	30.74	30.70	-1.2	1,558	-0.08%
2019/06/21	0	0.00	1	30.20	30.30	-1	1,551	-0.06%
2019/06/20	0	0.00	3	30.28	30.10	-3	1,559	-0.19%
2019/06/18	7	29.52	0	0.00	29.70	7	1,560	0.45%
2019/06/14	1	29.60	0	0.00	29.50	1	1,590	0.06%
2019/06/12	8	29.61	0	0.00	29.55	8	1,794	0.45%
2019/06/06	0	0.00	1	29.30	29.25	-1	1,857	-0.05%
2019/06/04	0	0.00	3	29.25	29.15	-3	1,916	-0.16%
2019/06/03	2	29.13	0	0.00	29.15	2	1,973	0.10%
2019/05/30	0	0.00	1	28.95	29.10	-1	2,087	-0.05%
2019/05/29	3	29.10	10	29.20	29.20	-7	2,268	-0.31%
2019/05/28	1	28.60	0	0.00	28.60	1	2,349	0.04%
2019/05/27	0	0.00	0.3	29.60	29.30	-0.3	2,358	-0.01%
2019/05/24	4	29.16	0.3	29.20	29.20	3.7	2,357	0.16%
2019/05/23	1	29.30	0	0.00	29.35	1	2,347	0.04%
2019/05/21	1	29.15	0	0.00	29.50	1	2,383	0.04%
2019/05/20	2	29.48	0	0.00	29.40	2	2,379	0.08%
2019/05/17	3	29.35	0	0.00	29.60	3	2,376	0.13%
2019/05/16	0	0.00	1	29.75	29.50	-1	2,395	-0.04%
2019/05/14	0	0.00	25	29.25	29.65	-25	2,385	-1.05%
2019/05/13	1	29.05	8	29.13	29.35	-7	2,394	-0.29%
2019/05/10	11	30.49	4	30.46	30.10	7	2,400	0.29%
2019/05/06	1	31.80	0	0.00	31.90	1	2,359	0.04%
2019/05/03	4	32.30	0	0.00	32.25	4	2,343	0.17%
2019/04/25	0	0.00	1	31.65	31.65	-1	2,319	-0.04%
2019/04/23	1	31.65	0	0.00	31.65	1	2,340	0.04%
2019/04/22	2	31.48	0	0.00	31.45	2	2,363	0.08%
2019/04/18	3	31.42	1	31.35	31.25	2	2,379	0.08%
2019/04/12	4	31.46	0	0.00	31.40	4	2,356	0.17%
2019/04/10	1	32.05	0.1	32.05	32.05	0.9	2,315	0.04%
2019/04/09	0	0.00	4	32.55	32.50	-4	2,297	-0.17%
2019/04/08	25	32.50	9	32.48	32.50	16	2,306	0.69%
2019/04/03	0	0.00	3	31.85	31.90	-3	2,289	-0.13%
2019/04/02	3	31.80	0	0.00	31.70	3	2,369	0.13%
2019/04/01	5	31.55	0	0.00	31.65	5	2,436	0.21%
2019/03/28	0	0.00	0.1	31.50	31.60	-0.1	2,611	0.00%
2019/03/25	0	0.00	8	31.45	31.40	-8	2,688	-0.30%
2019/03/22	0	0.00	1.5	31.67	31.60	-1.5	2,692	-0.06%
2019/03/21	0	0.00	0.2	31.50	31.50	-0.2	2,683	-0.01%
2019/03/20	0	0.00	2	31.50	31.50	-2	2,664	-0.08%
2019/03/19	0	0.00	1	31.50	31.50	-1	2,648	-0.04%
2019/03/15	6	30.52	0	0.00	31.05	6	2,591	0.23%
2019/03/14	0	0.00	0.6	30.85	30.85	-0.6	2,394	-0.03%
2019/03/13	5	31.00	32	31.08	30.85	-27	2,370	-1.14%
2019/03/12	1	30.90	5	30.90	30.80	-4	2,340	-0.17%
2019/03/11	1	31.00	2	31.05	31.05	-1	2,288	-0.04%
2019/03/08	14	31.10	0	0.00	31.15	14	2,259	0.62%
2019/03/07	9	31.16	0	0.00	31.05	9	2,233	0.40%
2019/03/06	1	32.10	0	0.00	31.80	1	2,191	0.05%
2019/03/05	3	31.73	7	31.95	32.05	-4	2,155	-0.19%
2019/03/04	41	31.60	40	31.28	31.90	1	2,056	0.05%
2019/02/27	9	29.97	4	30.05	29.90	5	1,847	0.27%
2019/02/26	0	0.00	6	29.09	29.15	-6	1,743	-0.34%
2019/02/22	2	28.55	1	28.70	28.60	1	1,705	0.06%
2019/02/21	2.1	28.55	6	28.72	28.60	-3.9	1,692	-0.23%
2019/02/20	0	0.00	80	28.52	28.60	-80	1,673	-4.78%
2019/02/19	0.4	28.20	3	28.35	28.20	-2.6	1,643	-0.16%
2019/02/15	0.3	28.20	2	28.45	28.25	-1.7	1,650	-0.11%
2019/02/14	0	0.00	5	28.41	28.30	-5	1,639	-0.31%
2019/02/13	0	0.00	3	28.25	28.25	-3	1,628	-0.18%
2019/02/12	6.5	27.97	4	28.29	28.00	2.5	1,618	0.15%
2019/02/11	0	0.00	35	27.95	28.35	-35	1,577	-2.22%
2019/01/30	0	0.00	4	27.75	27.55	-4	1,528	-0.26%
2019/01/29	0	0.00	2	27.55	27.65	-2	1,517	-0.13%
2019/01/28	0	0.00	2	27.65	27.60	-2	1,526	-0.13%
2019/01/25	0	0.00	9	27.54	27.50	-9	1,526	-0.59%
2019/01/24	0	0.00	29.9	26.80	26.90	-29.9	1,478	-2.02%
2019/01/22	0	0.00	0.1	26.65	26.65	-0.1	1,474	-0.01%
2019/01/21	2	27.15	0	0.00	26.55	2	1,478	0.14%
2019/01/18	0	0.00	2	26.85	27.00	-2	1,468	-0.14%
2019/01/17	0	0.00	7	26.69	26.75	-7	1,470	-0.48%
2019/01/16	0	0.00	1	26.45	26.40	-1	1,457	-0.07%
2019/01/14	2	26.10	3	26.20	26.05	-1	1,488	-0.07%
2019/01/11	0	0.00	7.1	25.71	25.70	-7.1	1,476	-0.48%
2019/01/10	0	0.00	1	25.20	25.55	-1	1,492	-0.07%
2019/01/04	2	23.93	5	23.96	24.25	-3	1,504	-0.20%
2019/01/03	4	24.28	2	24.45	24.35	2	1,560	0.13%
2019/01/02	4	24.29	0	0.00	24.35	4	1,568	0.26%
2018/12/28	0	0.00	3	24.65	24.65	-3	1,576	-0.19%
2018/12/27	0	0.00	8	24.65	24.55	-8	1,593	-0.50%
2018/12/26	3	24.03	13	24.04	24.00	-10	1,597	-0.63%
2018/12/25	10	23.59	2	23.88	23.40	8	1,630	0.49%
2018/12/24	13	24.39	0	0.00	24.05	13	1,552	0.84%
2018/12/22	6	24.35	7	24.61	24.70	-1	1,474	-0.07%
2018/12/21	42	24.57	15	24.35	23.85	27	1,450	1.86%
2018/12/20	16	25.23	0	0.00	24.90	16	1,287	1.24%
2018/12/19	17	25.79	5	25.70	25.55	12	1,245	0.96%
2018/12/17	1	26.50	0	0.00	26.00	1	1,190	0.08%
2018/12/14	3	26.80	0	0.00	26.75	3	1,175	0.26%
2018/12/12	1	27.40	0	0.00	27.35	1	1,178	0.08%
2018/12/10	3.5	26.87	0	0.00	26.85	3.5	1,191	0.29%
2018/12/06	0	0.00	0.3	27.50	27.15	-0.3	1,237	-0.02%
2018/12/05	4	27.95	0	0.00	27.95	4	1,251	0.32%
2018/12/04	8	28.29	0	0.00	28.25	8	1,284	0.62%
2018/12/03	1	28.55	0	0.00	28.55	1	1,324	0.08%
2018/11/29	20	28.73	0	0.00	28.30	20	1,432	1.40%
2018/11/28	0	0.00	1	28.00	28.00	-1	1,509	-0.07%
2018/11/27	6	27.38	0	0.00	27.35	6	1,553	0.39%
2018/11/22	0	0.00	1	27.30	27.35	-1	1,669	-0.06%
2018/11/21	10	27.20	0	0.00	27.00	10	1,704	0.59%
2018/11/15	2	27.15	0	0.00	27.20	2	1,766	0.11%
2018/11/14	2	27.35	2	27.38	27.45	0	1,766	0.00%
2018/11/13	0	0.00	1	26.85	27.00	-1	1,756	-0.06%
2018/11/08	1	26.20	0	0.00	26.20	1	1,758	0.06%
2018/11/06	0	0.00	2	26.20	26.40	-2	1,786	-0.11%
2018/11/05	1	26.40	5	26.23	26.60	-4	1,793	-0.22%
2018/10/29	0	0.00	1	24.75	24.65	-1	1,776	-0.06%
2018/10/26	0.4	24.95	1	25.00	24.95	-0.6	1,771	-0.04%
2018/10/25	0	0.00	4	24.55	24.70	-4	1,765	-0.23%
2018/10/24	0	0.00	1	25.05	25.10	-1	1,756	-0.06%
2018/10/23	0	0.00	7	24.74	24.70	-7	1,760	-0.40%
2018/10/22	5	24.88	0	0.00	24.45	5	1,743	0.29%
2018/10/11	21	25.79	2	25.60	25.75	19	1,734	1.10%
2018/10/09	0	0.00	2	26.75	26.85	-2	1,676	-0.12%
2018/10/05	0	0.00	5.4	26.40	26.30	-5.4	1,648	-0.33%
2018/10/04	33	26.49	0.1	26.65	26.65	32.9	1,621	2.03%
2018/10/03	6	27.08	10	27.08	26.90	-4	1,594	-0.25%
2018/10/02	0	0.00	6	27.75	27.75	-6	1,527	-0.39%
2018/10/01	0	0.00	1	28.30	28.25	-1	1,499	-0.07%
2018/09/19	3	28.45	3	28.55	28.45	0	1,491	0.00%
2018/09/18	0	0.00	2	28.50	28.35	-2	1,493	-0.13%
2018/09/14	3	28.40	3	28.40	28.35	0	1,502	0.00%
2018/09/12	22	28.00	0	0.00	28.25	22	1,498	1.47%
2018/09/11	20	28.20	0	0.00	28.60	20	1,469	1.36%
2018/09/10	73	28.73	1	29.10	28.65	72	1,465	4.91%
2018/09/07	195	29.31	0	0.00	29.45	195	1,456	13.38%	大買/鉅額交易
2018/09/06	0	0.00	1	29.95	29.85	-1	1,415	-0.07%
2018/09/05	20	29.75	8	29.86	29.75	12	1,391	0.86%
2018/09/04	2	35.45	2	35.85	35.40	0	1,298	0.00%
2018/09/03	1	35.50	5	35.60	35.60	-4	1,234	-0.32%
2018/08/28	2	34.90	6	35.00	35.00	-4	1,150	-0.35%
2018/08/27	3	34.60	3	34.80	34.80	0	1,137	0.00%
2018/08/23	2	34.30	0	0.00	34.35	2	1,120	0.18%
2018/08/22	1	34.20	0	0.00	34.20	1	1,125	0.09%
2018/08/20	1	34.00	2	34.05	34.00	-1	1,141	-0.09%
2018/08/16	14	33.88	0	0.00	34.00	14	1,147	1.22%
2018/08/13	1	33.85	0	0.00	33.70	1	1,160	0.09%
2018/08/10	0	0.00	2	33.75	33.80	-2	1,149	-0.17%
2018/08/09	2	34.00	0	0.00	34.00	2	1,144	0.17%
2018/08/08	0	0.00	0.1	34.05	34.10	-0.1	1,155	-0.01%
2018/08/03	20	33.60	0	0.00	33.80	20	1,187	1.68%
2018/07/30	40	33.68	0	0.00	33.75	40	1,210	3.30%
2018/07/27	2	34.00	2	33.95	33.95	0	1,206	0.00%
2018/07/26	0	0.00	1	34.10	34.10	-1	1,203	-0.08%
2018/07/19	1	33.90	0	0.00	33.85	1	1,219	0.08%
2018/07/17	0	0.00	0.1	32.90	33.10	-0.1	1,178	-0.01%
2018/07/06	1	32.85	0	0.00	32.85	1	1,241	0.08%
2018/06/26	0	0.00	0	32.85	32.95	0	1,284	0.00%
2018/06/22	0	0.00	0.5	32.80	32.95	-0.5	1,308	-0.04%
2018/06/21	0	0.00	5	32.95	33.00	-5	1,378	-0.36%
2018/06/15	0	0.00	6	32.94	32.80	-6	1,379	-0.43%
2018/06/12	1	32.95	0	0.00	32.95	1	1,524	0.07%
2018/06/07	3	33.60	5	33.86	33.70	-2	1,525	-0.13%
2018/06/06	5	33.61	0	0.00	33.60	5	1,536	0.33%
2018/06/05	0	0.00	3	33.30	33.45	-3	1,516	-0.20%
2018/05/25	39	32.77	0	0.00	32.95	39	1,469	2.65%
2018/05/24	0	0.00	1	32.80	32.80	-1	1,467	-0.07%
2018/05/21	0	0.00	5	32.95	32.90	-5	1,485	-0.34%
2018/05/17	3	32.62	1	32.70	32.55	2	1,515	0.13%
2018/05/15	0	0.00	1	32.50	32.50	-1	1,550	-0.06%
2018/05/14	2	32.30	0	0.00	32.10	2	1,625	0.12%
2018/05/10	0	0.00	2	31.63	32.10	-2	1,624	-0.12%
2018/05/03	2	31.85	0	0.00	31.85	2	1,640	0.12%
2018/04/30	2	32.15	0	0.00	32.15	2	1,645	0.12%
2018/04/26	3	31.80	0	0.00	31.80	3	1,703	0.18%
2018/04/25	2	32.05	8	32.06	32.10	-6	1,766	-0.34%
2018/04/24	5	32.97	0	0.00	32.55	5	1,786	0.28%
2018/04/18	0.2	33.40	5	33.50	33.50	-4.8	1,880	-0.26%
2018/04/12	0.1	33.20	0	0.00	33.40	0.1	2,019	0.01%
2018/04/11	9.1	33.52	0	0.00	33.30	9.1	2,009	0.45%
2018/04/10	12	33.55	0	0.00	33.75	12	1,996	0.60%
2018/04/09	10	33.58	0	0.00	33.85	10	1,997	0.50%
2018/04/03	1	33.40	1	33.75	33.65	0	2,015	0.00%
2018/03/30	0.1	33.75	0	0.00	33.90	0.1	2,027	0.00%
2018/03/29	0	0.00	4	33.66	33.65	-4	2,021	-0.20%
2018/03/27	2	33.25	3	33.25	33.45	-1	2,024	-0.05%
2018/03/26	5	32.90	0	0.00	32.90	5	1,997	0.25%
2018/03/21	3	32.65	0	0.00	32.60	3	2,052	0.15%
2018/03/20	1	32.95	0	0.00	32.80	1	2,205	0.05%
2018/02/12	50	30.90	0	0.00	31.00	50	2,529	1.98%
2018/01/31	0	0.00	8	33.97	33.95	-8	2,583	-0.31%
2018/01/30	0	0.00	1	33.95	34.05	-1	2,573	-0.04%
2018/01/23	0	0.00	11	33.81	34.00	-11	2,630	-0.42%
2018/01/22	7	34.15	10	34.15	34.15	-3	2,637	-0.11%
2018/01/18	2	33.73	0	0.00	33.80	2	2,604	0.08%
2018/01/17	0	0.00	1	33.45	33.45	-1	2,596	-0.04%
2018/01/16	1	33.75	0	0.00	33.90	1	2,645	0.04%
2018/01/12	4	34.00	1.1	34.10	34.10	2.9	2,656	0.11%
2018/01/11	0	0.00	2	34.08	34.40	-2	2,663	-0.08%
2018/01/10	6	34.60	0	0.00	33.95	6	2,695	0.22%
2018/01/05	10	35.70	0	0.00	35.65	10	2,816	0.36%
2018/01/03	1	35.75	2	35.40	35.60	-1	3,224	-0.03%
2018/01/02	1	35.45	0	0.00	35.25	1	3,257	0.03%