神達 (3706)-永豐金-內湖券商分點個股進出

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

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	154.1	83.91	100	84.39	83.00	54.1	39,339	0.14%	大買/
2024/11/21	215	74.99	157.9	74.93	79.90	57.1	35,864	0.16%	大買/大賣/
2024/11/20	160	73.73	93	73.99	72.70	67	32,595	0.21%	大買/
2024/11/19	136	69.46	129.7	69.66	73.20	6.3	28,643	0.02%	大買/大賣/
2024/11/18	84.2	68.23	90.7	67.88	66.60	-6.5	25,624	-0.03%
2024/11/15	119.9	70.37	228.2	70.58	68.40	-108.3	23,412	-0.46%	大買/大賣/鉅額交易
2024/11/14	17	65.07	95.9	66.86	69.80	-78.8	20,050	-0.39%
2024/11/13	184.5	64.11	147.4	64.77	63.50	37.1	16,355	0.23%	大買/大賣/
2024/11/12	126.6	61.29	113	62.27	63.60	13.6	12,842	0.11%	大買/大賣/
2024/11/11	20	59.40	10	59.40	59.40	10	7,238	0.14%
2024/11/08	19	51.69	126	53.97	54.00	-107	6,832	-1.57%	大賣/鉅額交易
2024/11/07	2	48.85	3.7	48.06	49.15	-1.7	5,378	-0.03%
2024/11/06	10.3	47.42	12	47.57	47.15	-1.7	5,058	-0.03%
2024/11/05	10.1	47.35	7	47.11	47.40	3.1	5,002	0.06%
2024/11/04	1	46.20	0	0.00	46.10	1	5,002	0.02%
2024/11/01	1	44.45	0	0.00	46.35	1	5,183	0.02%
2024/10/30	0	0.00	0.1	46.20	45.70	-0.1	5,219	0.00%
2024/10/29	4.1	45.98	0	0.00	45.95	4.1	5,281	0.08%
2024/10/28	6	46.70	0	0.00	46.50	6	5,298	0.11%
2024/10/23	0	0.00	10	46.65	46.70	-10	5,569	-0.18%
2024/10/21	0.2	47.00	2	46.85	46.95	-1.8	5,769	-0.03%
2024/10/17	0	0.00	4	47.13	47.10	-4	6,054	-0.07%
2024/10/16	5.2	46.88	0	0.00	47.10	5.2	6,199	0.08%
2024/10/15	3	47.00	0	0.00	46.80	3	6,500	0.05%
2024/10/14	1	46.10	1	46.60	46.75	0	6,660	0.00%
2024/10/11	1	46.45	0	0.00	46.35	1	7,051	0.01%
2024/10/09	13	46.76	9	46.84	45.70	4	7,775	0.05%
2024/10/08	11	45.58	0.5	45.70	45.70	10.5	7,679	0.14%
2024/10/07	1.1	45.68	1.2	45.61	45.75	-0.1	7,837	0.00%
2024/10/01	0	0.00	0	45.20	45.30	0	8,043	0.00%
2024/09/30	0.1	45.70	1	45.60	45.00	-0.9	8,050	-0.01%
2024/09/27	0.4	45.83	4	45.85	45.90	-3.6	8,087	-0.05%
2024/09/26	6	46.05	0.6	46.15	45.45	5.4	8,125	0.07%
2024/09/25	71.2	46.05	1	46.10	45.90	70.2	8,102	0.87%
2024/09/24	1.3	45.06	4	45.25	45.45	-2.7	8,060	-0.03%
2024/09/23	0.2	45.70	4	45.50	45.30	-3.8	8,078	-0.05%
2024/09/20	4.1	45.56	0	0.00	45.40	4.1	8,102	0.05%
2024/09/19	0	0.00	2	45.75	45.75	-2	8,127	-0.02%
2024/09/18	11.1	46.05	43	45.10	45.10	-31.9	8,220	-0.39%
2024/09/16	1	46.10	1	45.95	46.10	0	8,190	0.00%
2024/09/13	2	45.60	1	45.90	45.90	1	8,231	0.01%
2024/09/12	1	45.10	0	0.00	45.15	1	8,250	0.01%
2024/09/11	1	44.15	2	43.65	43.45	-1	8,199	-0.01%
2024/09/05	0.1	42.00	0	0.00	42.15	0.1	8,398	0.00%
2024/09/04	3	42.17	0	0.00	41.85	3	8,527	0.04%
2024/09/03	0	0.00	2	45.20	44.75	-2	8,556	-0.02%
2024/09/02	3	44.87	0	0.00	44.70	3	8,657	0.03%
2024/08/30	1	44.95	6	44.85	44.90	-5	8,812	-0.06%
2024/08/27	0	0.00	2	44.50	44.95	-2	9,260	-0.02%
2024/08/26	0	0.00	22.5	44.92	44.95	-22.5	9,465	-0.24%
2024/08/22	0.1	43.86	0	0.00	43.85	0.1	9,859	0.00%
2024/08/21	1	43.95	0	0.00	43.90	1	10,206	0.01%
2024/08/20	0.1	44.30	0	0.00	44.10	0.1	10,642	0.00%
2024/08/19	3.1	44.30	6	44.32	44.15	-2.9	11,292	-0.03%
2024/08/16	20.3	44.70	0	0.00	44.20	20.3	12,350	0.16%
2024/08/15	2	43.98	0	0.00	43.75	2	12,980	0.02%
2024/08/14	18	43.98	2.3	44.11	44.10	15.7	13,664	0.12%
2024/08/13	3.1	43.24	0	0.00	43.25	3.1	14,066	0.02%
2024/08/12	23.1	42.95	0	0.00	43.00	23.1	14,251	0.16%
2024/08/07	0	0.00	1	41.20	41.15	-1	15,433	-0.01%
2024/08/06	2	37.55	0	0.00	38.45	2	15,832	0.01%
2024/08/05	5	38.86	0	0.00	38.70	5	15,769	0.03%
2024/08/02	1	43.00	0	0.00	42.95	1	15,699	0.01%
2024/08/01	7	43.80	0	0.00	44.30	7	15,804	0.04%
2024/07/30	3	41.92	1	41.70	42.55	2	16,010	0.01%
2024/07/29	4	43.16	0	0.00	42.30	4	16,028	0.02%
2024/07/26	2	43.23	5.6	43.88	43.75	-3.6	16,004	-0.02%
2024/07/23	1	44.80	2	45.00	44.80	-1	16,029	-0.01%
2024/07/22	1	45.00	39	44.66	45.00	-38	16,326	-0.23%
2024/07/19	11	46.48	5.1	47.18	45.90	5.9	16,197	0.04%
2024/07/18	2	47.00	17	47.35	47.00	-15	16,145	-0.09%
2024/07/17	23	48.29	0	0.00	48.00	23	16,096	0.14%
2024/07/16	3	48.42	5	48.48	48.25	-2	16,105	-0.01%
2024/07/15	2	48.35	7	48.06	47.35	-5	15,906	-0.03%
2024/07/12	13	48.80	4.1	48.78	48.25	8.9	15,763	0.06%
2024/07/11	18.5	48.65	19.4	48.73	48.85	-0.9	15,484	-0.01%
2024/07/10	14.4	46.84	22.3	46.81	46.60	-7.8	15,038	-0.05%
2024/07/09	2	46.50	1	46.30	46.10	1	15,050	0.01%
2024/07/08	11	45.54	2	45.65	45.40	9	14,960	0.06%
2024/07/05	4.3	45.75	2	45.65	45.90	2.3	15,109	0.02%
2024/07/04	0	0.00	1	44.60	44.60	-1	15,087	-0.01%
2024/07/03	0.6	44.85	1	44.50	44.50	-0.4	15,199	0.00%
2024/07/01	2	44.30	1	44.35	44.10	1	15,646	0.01%
2024/06/27	0	0.00	20	44.00	43.90	-20	16,419	-0.12%
2024/06/24	1	44.75	0	0.00	44.75	1	19,475	0.01%
2024/06/21	0	0.00	2	46.18	46.15	-2	19,884	-0.01%
2024/06/19	0	0.00	22	46.31	46.25	-22	22,953	-0.10%
2024/06/18	17	45.53	14	45.85	45.70	3	25,902	0.01%
2024/06/17	3	45.55	2	45.68	45.55	1	28,245	0.00%
2024/06/14	4	45.50	10	45.89	45.95	-6	29,522	-0.02%
2024/06/13	9	45.52	12	45.74	45.45	-3	29,641	-0.01%
2024/06/12	20	44.93	15	45.75	45.15	5	29,801	0.02%
2024/06/11	19	45.62	14.2	45.11	45.10	4.8	30,032	0.02%
2024/06/07	14.1	45.98	10	45.90	45.70	4.1	30,461	0.01%
2024/06/06	36	46.26	46	46.62	46.60	-10	30,717	-0.03%
2024/06/05	11.1	46.77	22	46.77	46.65	-11	30,788	-0.04%
2024/06/04	7.2	48.33	20.2	48.48	47.75	-13	30,772	-0.04%
2024/06/03	19.3	48.47	9	48.05	48.20	10.3	30,722	0.03%
2024/05/31	1	47.90	0.3	47.95	47.50	0.7	30,623	0.00%
2024/05/30	153	47.70	177.2	48.30	47.60	-24.2	30,611	-0.08%	大買/大賣/
2024/05/29	68	48.98	23.4	49.11	49.00	44.6	30,586	0.15%
2024/05/28	6	48.35	5.3	48.34	48.35	0.8	30,460	0.00%
2024/05/27	22	48.72	3.1	48.69	48.40	18.9	30,404	0.06%
2024/05/24	27.3	48.41	4.3	48.15	48.35	23	30,334	0.08%
2024/05/23	261.1	48.11	273	48.68	48.00	-11.9	30,104	-0.04%	大買/大賣/
2024/05/22	292.1	49.11	279	48.65	49.50	13.1	29,750	0.04%	大買/大賣/
2024/05/21	5.1	47.11	19	47.66	47.95	-13.9	29,279	-0.05%
2024/05/20	51.4	45.31	77.2	45.70	45.80	-25.8	28,708	-0.09%
2024/05/17	98	45.96	4	46.05	45.90	94	28,138	0.33%
2024/05/16	18	47.41	2	47.15	46.80	16	27,886	0.06%
2024/05/15	104.3	47.38	177	47.26	47.40	-72.7	27,835	-0.26%	大買/大賣/
2024/05/14	14.1	46.54	59	46.00	48.00	-44.9	27,668	-0.16%
2024/05/13	25	44.83	32.3	45.04	44.85	-7.3	27,147	-0.03%
2024/05/10	61	44.54	44	44.24	44.10	17	27,071	0.06%
2024/05/09	30	43.04	27	43.43	42.75	3	26,688	0.01%
2024/05/08	10	42.75	10.3	43.07	42.95	-0.3	26,814	0.00%
2024/05/07	6.3	42.94	6	42.66	43.00	0.3	26,976	0.00%
2024/05/06	6	43.60	0	0.00	43.20	6	26,908	0.02%
2024/05/03	12	44.31	0	0.00	43.75	12	26,916	0.04%
2024/05/02	50	44.61	0	0.00	44.60	50	27,037	0.18%
2024/04/30	9	45.34	0	0.00	45.40	9	27,395	0.03%
2024/04/29	75.4	45.83	87	46.43	45.90	-11.6	27,857	-0.04%
2024/04/26	46	45.41	40	45.45	45.70	6	28,831	0.02%
2024/04/25	4	43.89	1	44.05	44.05	3	28,993	0.01%
2024/04/24	14	44.05	27	44.47	44.60	-13	29,086	-0.04%
2024/04/23	7	42.30	22	42.77	42.80	-15	29,074	-0.05%
2024/04/22	0	0.00	7	43.40	42.20	-7	29,228	-0.02%
2024/04/19	38	43.74	39	44.44	43.70	-1	29,229	0.00%
2024/04/18	31	44.53	31	44.81	44.70	0	29,358	0.00%
2024/04/17	24.2	45.33	0	0.00	45.00	24.2	29,809	0.08%
2024/04/16	17	45.06	9	46.68	44.55	8	30,455	0.03%
2024/04/15	12	47.41	5	47.14	46.85	7	30,218	0.02%
2024/04/12	4.1	48.64	0	0.00	48.60	4.1	30,070	0.01%
2024/04/11	26	48.82	24.2	48.93	48.85	1.9	30,088	0.01%
2024/04/10	8	49.90	1	50.10	49.55	7	30,183	0.02%
2024/04/09	6	49.93	4	50.55	50.00	2	30,203	0.01%
2024/04/08	10	50.30	1	50.60	50.20	9	30,454	0.03%
2024/04/03	23	49.75	19	50.31	50.00	4	30,964	0.01%
2024/04/02	14.4	50.19	1	50.10	50.10	13.4	32,738	0.04%
2024/04/01	10.1	50.96	20	52.05	51.10	-9.9	32,628	-0.03%
2024/03/29	20	51.21	12	51.25	51.50	8	32,317	0.02%
2024/03/28	109.6	54.10	112	52.68	52.20	-2.4	31,969	-0.01%	大買/大賣/
2024/03/27	102.1	56.26	49.2	56.19	56.70	52.9	30,939	0.17%	大買/
2024/03/26	5.1	53.18	14.3	53.45	53.20	-9.2	29,545	-0.03%
2024/03/25	13.2	54.25	28	55.13	54.00	-14.8	29,445	-0.05%
2024/03/22	37.3	56.11	167.4	58.07	54.00	-130.1	28,813	-0.45%	大賣/鉅額交易
2024/03/21	193	56.11	142.2	56.14	57.90	50.8	26,387	0.19%	大買/大賣/
2024/03/20	105	51.14	41	53.21	53.60	64	23,391	0.27%	大買/
2024/03/19	13.2	48.42	38	48.45	48.80	-24.8	21,293	-0.12%
2024/03/18	4.8	45.72	5	46.32	46.50	-0.3	20,908	0.00%
2024/03/15	4.2	45.69	3.2	45.85	45.60	1	20,820	0.00%
2024/03/14	2.2	45.44	4	45.66	45.55	-1.8	20,658	-0.01%
2024/03/13	2	45.85	5.4	45.49	45.65	-3.4	20,533	-0.02%
2024/03/12	16.2	44.53	33.1	44.83	45.30	-17	20,128	-0.08%
2024/03/11	7	43.84	17.1	43.86	43.70	-10.1	19,919	-0.05%
2024/03/08	3	42.18	2	42.48	42.50	1	19,835	0.01%
2024/03/07	3.2	42.78	2	43.33	42.70	1.2	20,023	0.01%
2024/03/06	6.1	43.11	1	43.70	43.30	5.1	20,391	0.03%
2024/03/05	16.3	42.88	22	43.33	43.55	-5.7	20,432	-0.03%
2024/03/04	15	43.37	4	43.73	43.20	11	20,436	0.05%
2024/03/01	13.1	43.15	33	43.11	43.05	-19.9	20,313	-0.10%
2024/02/29	6	41.86	6	41.76	42.30	0	20,308	0.00%
2024/02/27	44	42.35	604	41.48	41.60	-560	20,415	-2.74%	大賣/鉅額交易
2024/02/26	2	43.00	1.3	43.22	42.95	0.7	20,354	0.00%
2024/02/23	50	45.30	2.1	43.62	43.60	47.9	20,439	0.23%
2024/02/22	6.1	45.26	28	45.67	44.45	-21.9	20,545	-0.11%
2024/02/21	469	44.32	0	0.00	43.75	469	20,177	2.32%	大買/鉅額交易
2024/02/20	102.1	43.75	1	43.75	43.75	101.1	20,306	0.50%	大買/鉅額交易
2024/02/19	20.1	44.86	30	44.38	44.15	-9.9	20,252	-0.05%
2024/02/16	22.1	45.11	7	45.29	45.60	15.1	20,286	0.07%
2024/02/15	5	44.12	6.5	45.01	45.10	-1.5	20,101	-0.01%
2024/02/05	1	44.75	1.1	45.29	44.80	-0.1	19,880	0.00%
2024/02/02	0.2	45.04	1	45.10	45.10	-0.8	19,884	0.00%
2024/02/01	6	44.63	3	44.65	44.65	3	19,825	0.02%
2024/01/31	5	45.11	6	45.44	45.00	-1	19,888	-0.01%
2024/01/30	3.6	45.96	19	45.20	46.40	-15.4	19,712	-0.08%
2024/01/29	1	45.15	0.5	45.10	45.30	0.5	19,491	0.00%
2024/01/26	1.2	44.42	25	44.50	44.50	-23.8	19,452	-0.12%
2024/01/25	10.2	46.13	9	45.80	45.40	1.2	19,385	0.01%
2024/01/24	27	46.93	4	46.56	46.10	23	19,145	0.12%
2024/01/23	4	46.19	232	46.03	46.40	-228	18,790	-1.21%	大賣/鉅額交易
2024/01/22	45	46.09	57	46.60	46.40	-12	18,283	-0.07%
2024/01/19	12	44.41	15	44.42	44.85	-3	17,193	-0.02%
2024/01/18	1	42.60	10	43.05	43.35	-9	16,714	-0.05%
2024/01/17	65	43.61	6	43.81	43.25	59	16,663	0.35%
2024/01/16	107.3	43.57	4	43.68	43.60	103.3	16,614	0.62%	大買/鉅額交易
2024/01/15	7	43.81	12	43.84	43.95	-5	16,467	-0.03%
2024/01/12	13	43.90	5.8	44.11	43.55	7.2	16,410	0.04%
2024/01/11	10.4	43.90	6	44.06	44.55	4.4	16,224	0.03%
2024/01/10	10.1	43.23	11	43.41	43.65	-0.9	15,998	-0.01%
2024/01/09	2.1	42.14	2	42.98	41.95	0.1	15,344	0.00%
2024/01/08	40	42.41	5	42.27	42.15	35	15,597	0.22%
2024/01/05	75	42.05	0.3	42.25	42.25	74.7	16,105	0.46%
2024/01/04	133	42.10	182.1	42.84	42.10	-49.1	16,376	-0.30%	大買/大賣/
2024/01/03	0.3	43.15	1	43.05	43.30	-0.7	16,329	0.00%
2024/01/02	6.2	43.78	73	44.08	43.20	-66.8	16,273	-0.41%
2023/12/29	28.3	44.63	36	44.55	44.55	-7.7	15,997	-0.05%
2023/12/28	147.3	44.58	64.4	44.80	45.00	82.9	15,338	0.54%	大買/
2023/12/27	2.2	42.49	8	42.41	42.55	-5.8	13,513	-0.04%
2023/12/26	0	0.00	3	41.73	42.10	-3	13,726	-0.02%
2023/12/25	0	0.00	1	42.00	41.55	-1	13,929	-0.01%
2023/12/22	0.1	41.50	5	41.70	41.60	-4.9	13,969	-0.03%
2023/12/21	8	41.73	0	0.00	41.50	8	14,021	0.06%
2023/12/20	0	0.00	3	41.60	41.65	-3	14,239	-0.02%
2023/12/19	2	39.55	10	39.83	39.50	-8	14,259	-0.06%
2023/12/18	5	40.40	1	40.30	40.30	4	14,458	0.03%
2023/12/15	1	40.50	9.1	40.54	40.25	-8.1	15,181	-0.05%
2023/12/14	11	41.25	0	0.00	40.70	11	15,435	0.07%
2023/12/13	17.2	42.10	25	42.13	41.20	-7.8	15,245	-0.05%
2023/12/12	1	41.30	0	0.00	40.90	1	14,422	0.01%
2023/12/11	0	0.00	4	41.51	41.15	-4	14,501	-0.03%
2023/12/08	3	41.17	4	41.49	40.95	-1	14,553	-0.01%
2023/12/07	4	41.79	1	41.45	41.15	3	14,461	0.02%
2023/12/06	1	41.20	5	41.30	41.15	-4	14,542	-0.03%
2023/12/05	1	40.90	1.2	40.90	40.75	-0.2	14,492	0.00%
2023/12/04	112	41.20	110	41.74	41.25	2	14,429	0.01%	大買/大賣/
2023/12/01	5	41.38	32.3	41.43	41.40	-27.3	14,215	-0.19%
2023/11/30	5.2	40.24	0	0.00	40.20	5.2	13,802	0.04%
2023/11/29	5	39.70	0	0.00	39.85	5	13,797	0.04%
2023/11/28	5	39.20	0	0.00	39.30	5	13,956	0.04%
2023/11/27	1	38.60	2	38.20	38.25	-1	14,123	-0.01%
2023/11/24	8	39.87	1	39.95	39.75	7	14,088	0.05%
2023/11/23	11	40.80	32.3	41.46	40.90	-21.3	14,040	-0.15%
2023/11/22	52	40.98	26.2	40.92	40.75	25.8	14,038	0.18%
2023/11/21	28	41.95	43	41.96	42.20	-15	14,068	-0.11%
2023/11/20	65	40.87	11	41.01	41.20	54	14,328	0.38%
2023/11/17	1.2	40.21	9.9	40.26	40.90	-8.7	14,375	-0.06%
2023/11/15	2.1	39.05	1	38.70	38.70	1.1	14,825	0.01%
2023/11/14	0	0.00	0.8	39.88	39.85	-0.8	16,064	0.00%
2023/11/13	0	39.25	0	0.00	39.70	0	16,441	0.00%
2023/11/10	11	39.48	5	39.40	39.50	6	16,710	0.04%
2023/11/09	0	0.00	43	38.80	38.85	-43	16,978	-0.25%
2023/11/08	11.1	39.25	0	0.00	39.10	11.1	17,277	0.06%
2023/11/07	7	38.56	2	38.85	38.80	5	17,499	0.03%
2023/11/03	0.2	38.10	1	38.60	38.10	-0.8	18,679	0.00%
2023/11/02	0.1	38.20	0	0.00	37.90	0.1	19,410	0.00%
2023/10/31	1	36.70	60	36.75	36.75	-59	21,299	-0.28%
2023/10/30	1	37.90	0	0.00	37.90	1	21,465	0.00%
2023/10/27	7	38.66	0	0.00	38.15	7	21,611	0.03%
2023/10/26	2	38.50	0	0.00	38.20	2	21,951	0.01%
2023/10/25	0	0.00	1	39.15	39.00	-1	22,087	0.00%
2023/10/24	0.3	38.83	0	0.00	39.00	0.3	22,137	0.00%
2023/10/23	0.3	38.35	5	38.24	38.30	-4.7	22,215	-0.02%
2023/10/20	2	37.10	2.2	37.90	37.95	-0.2	22,467	0.00%
2023/10/19	0	0.00	0.1	38.00	38.00	-0.1	22,749	0.00%
2023/10/18	10	37.64	1	38.30	37.50	9	23,174	0.04%
2023/10/17	5	39.65	0	0.00	39.35	5	23,530	0.02%
2023/10/16	87	39.94	1	40.05	39.80	86	26,345	0.33%
2023/10/13	7.2	41.85	75	42.35	42.00	-67.8	30,275	-0.22%
2023/10/12	1	41.60	1	41.85	41.85	0	30,070	0.00%
2023/10/11	6	39.95	6	40.06	39.65	0	30,478	0.00%
2023/10/06	0	0.00	0.4	41.69	41.50	-0.4	30,983	0.00%
2023/10/05	1	41.45	2	41.78	41.65	-1	32,976	0.00%
2023/10/04	2	40.95	0	0.00	41.20	2	33,163	0.01%
2023/10/03	2	41.75	18	41.92	41.45	-16	33,217	-0.05%
2023/10/02	11.2	42.38	43	42.55	42.50	-31.8	33,214	-0.10%
2023/09/28	85.1	40.81	16	41.07	40.75	69.1	33,075	0.21%
2023/09/27	2	40.48	8	40.69	40.80	-6	33,344	-0.02%
2023/09/26	125	40.16	123	40.19	40.10	2	34,282	0.01%	大買/大賣/
2023/09/25	6	40.28	81	41.20	40.10	-75	34,571	-0.22%
2023/09/22	14.2	40.68	6	40.57	40.80	8.2	34,366	0.02%
2023/09/21	176	39.13	165	38.90	39.25	11	34,107	0.03%	大買/大賣/
2023/09/20	10.2	39.80	17	39.84	39.50	-6.9	34,089	-0.02%
2023/09/19	23	38.64	6	39.05	38.45	17	33,817	0.05%
2023/09/18	4	37.90	0	0.00	37.80	4	34,400	0.01%
2023/09/14	0	0.00	0.4	39.00	38.70	-0.4	34,870	0.00%
2023/09/13	3.7	38.49	10	38.50	38.55	-6.3	35,439	-0.02%
2023/09/12	0.2	38.60	2	38.65	38.45	-1.8	37,017	0.00%
2023/09/11	4	38.15	7	38.40	38.20	-3	38,498	-0.01%
2023/09/08	0	0.00	0	39.40	39.25	0	38,420	0.00%
2023/09/06	4.1	40.41	5	40.29	40.15	-0.9	38,619	0.00%
2023/09/05	2	40.40	1	40.30	40.35	1	38,718	0.00%
2023/09/04	10	39.90	1	39.90	39.90	9	38,830	0.02%
2023/09/01	3	39.68	25	39.69	39.75	-22	38,850	-0.06%
2023/08/31	11.2	40.56	14.2	40.28	40.55	-3	38,766	-0.01%
2023/08/30	12	41.71	15	41.48	40.95	-3	38,883	-0.01%
2023/08/29	46	41.78	4.1	41.24	41.20	42	39,373	0.11%
2023/08/28	41	41.62	19	41.09	41.35	22	40,556	0.05%
2023/08/25	8	41.97	19	42.11	41.70	-11	40,916	-0.03%
2023/08/24	20	44.40	12	43.59	43.30	8	40,875	0.02%
2023/08/23	19	43.86	32	43.20	44.00	-13	40,874	-0.03%
2023/08/22	14	43.63	7.3	43.53	43.20	6.7	40,647	0.02%
2023/08/21	300.1	43.45	281.6	44.60	43.30	18.5	40,346	0.05%	大買/大賣/
2023/08/18	114.8	44.81	110	45.59	44.05	4.8	39,988	0.01%	大買/大賣/
2023/08/17	4.2	42.64	5	42.55	43.10	-0.9	38,655	0.00%
2023/08/16	39	42.77	5	42.54	43.00	34	38,358	0.09%
2023/08/15	3	43.55	0	0.00	43.35	3	38,455	0.01%
2023/08/14	235	42.75	236	41.93	42.80	-1	38,131	0.00%	大買/大賣/
2023/08/11	12	42.97	8	43.44	42.85	4	37,795	0.01%
2023/08/10	8.2	42.68	8.6	43.33	42.30	-0.4	37,397	0.00%
2023/08/09	89	45.05	208	44.92	45.00	-119	36,606	-0.33%	大賣/鉅額交易
2023/08/08	200.1	46.46	216	47.95	46.35	-16	36,084	-0.04%	大買/大賣/
2023/08/07	35.2	48.22	11	45.98	48.45	24.2	35,289	0.07%
2023/08/04	11.3	45.68	6	45.38	45.15	5.3	33,829	0.02%
2023/08/02	6.1	45.69	17.1	45.17	44.95	-11	33,238	-0.03%
2023/08/01	1	47.65	7	47.89	48.60	-6	32,945	-0.02%
2023/07/31	12.5	48.46	13	48.83	47.05	-0.5	32,749	0.00%
2023/07/28	101	47.09	49	46.37	49.50	52	32,343	0.16%	大買/
2023/07/27	9	47.17	0	0.00	46.80	9	32,140	0.03%
2023/07/26	23.1	47.98	10.1	47.75	47.10	13.1	31,987	0.04%
2023/07/25	10.8	48.88	11	48.30	48.30	-0.2	31,791	0.00%
2023/07/24	7	49.80	259.2	50.67	49.90	-252.2	31,491	-0.80%	大賣/鉅額交易
2023/07/21	21.3	47.00	12.2	47.27	49.30	9.1	31,107	0.03%
2023/07/20	37.6	47.97	13	47.77	46.80	24.6	30,607	0.08%
2023/07/19	330.2	52.28	131.4	53.13	51.10	198.7	29,960	0.66%	大買/大賣/鉅額交易
2023/07/18	141.2	52.96	134	52.47	50.40	7.2	27,034	0.03%	大買/大賣/
2023/07/17	8	52.20	7	52.20	52.20	1	22,706	0.00%
2023/07/14	22	47.06	60	47.47	47.50	-38	22,355	-0.17%
2023/07/13	34	43.08	30.2	43.20	43.20	3.8	21,592	0.02%
2023/07/12	42.1	37.41	47	38.92	39.30	-4.9	20,937	-0.02%
2023/07/11	31	35.83	2.3	35.82	35.75	28.7	18,866	0.15%
2023/07/10	172	34.88	176	35.39	34.90	-4	18,579	-0.02%	大買/大賣/
2023/07/07	7	35.41	2	35.33	35.35	5	18,406	0.03%
2023/07/06	13	35.70	39.3	35.54	35.55	-26.3	18,239	-0.14%
2023/07/05	21.4	36.53	7.5	36.67	36.15	14	17,878	0.08%
2023/07/04	64.1	37.93	55.4	37.87	37.70	8.7	17,291	0.05%
2023/07/03	46.2	36.23	12	36.15	35.95	34.2	16,168	0.21%
2023/06/29	3	34.70	3	34.98	34.70	0	15,578	0.00%
2023/06/28	3	34.87	2.2	34.83	34.70	0.8	15,444	0.01%
2023/06/27	359.1	35.15	366	36.04	35.35	-6.9	15,208	-0.05%	大買/大賣/
2023/06/26	295.1	36.68	283	36.16	36.85	12.1	14,732	0.08%	大買/大賣/
2023/06/21	20.4	35.32	11.4	35.23	35.15	9	13,755	0.07%
2023/06/20	5	34.79	21.4	34.50	34.50	-16.4	13,358	-0.12%
2023/06/19	16.1	35.23	71	35.40	35.40	-55	13,068	-0.42%
2023/06/16	189.4	37.56	136	37.17	36.45	53.4	12,329	0.43%	大買/大賣/
2023/06/15	95	34.63	76	35.24	36.15	19	10,611	0.18%
2023/06/14	30.6	32.97	16	32.79	32.90	14.6	9,027	0.16%
2023/06/13	2.2	32.87	9	32.91	32.85	-6.8	8,882	-0.08%
2023/06/12	1	32.55	2	32.05	32.10	-1	8,565	-0.01%
2023/06/09	0	0.00	0.1	32.15	32.40	-0.1	8,506	0.00%
2023/06/08	2	31.55	1	32.00	31.55	1	8,322	0.01%
2023/06/07	6	32.28	2	32.25	32.40	4	8,188	0.05%
2023/06/06	155	31.93	146.6	32.26	31.95	8.4	8,098	0.10%	大買/大賣/
2023/06/05	15	33.11	14.8	32.96	32.65	0.2	7,965	0.00%
2023/06/02	281	32.92	288	33.00	32.90	-7	7,652	-0.09%	大買/大賣/
2023/06/01	198	33.20	181	33.30	33.40	17	7,043	0.24%	大買/大賣/
2023/05/31	38	31.76	19	31.93	31.95	19	5,728	0.33%
2023/05/30	5.2	31.03	7	30.96	31.00	-1.8	5,203	-0.03%
2023/05/29	61	31.50	103	30.77	31.40	-42	5,067	-0.83%	大賣/
2023/05/26	2	29.35	0	0.00	29.25	2	4,433	0.05%
2023/05/25	22	29.59	2	29.48	29.50	20	4,387	0.46%
2023/05/24	2	29.10	0	0.00	29.20	2	4,322	0.05%
2023/05/23	3	29.48	2	29.40	29.25	1	4,223	0.02%
2023/05/22	2.7	30.54	4.2	30.26	30.15	-1.5	4,015	-0.04%
2023/05/19	6	29.72	75.8	29.58	30.20	-69.8	3,821	-1.83%
2023/05/18	1	28.30	0.8	28.30	28.40	0.2	3,282	0.01%
2023/05/17	10	28.35	2	28.35	28.35	8	3,233	0.25%
2023/05/16	0	0.00	1	28.25	28.25	-1	3,208	-0.03%
2023/05/04	1	28.30	0	0.00	28.35	1	3,526	0.03%
2023/05/03	1	28.35	0.1	28.35	28.35	0.9	3,541	0.03%
2023/04/28	0	0.00	2	28.45	28.40	-2	3,608	-0.06%
2023/04/25	1	28.00	0	0.00	28.10	1	3,503	0.03%
2023/04/24	1	28.15	0	0.00	28.30	1	3,441	0.03%
2023/04/21	74	27.80	70	27.95	27.75	4	3,391	0.12%
2023/04/19	3	28.07	0	0.00	27.95	3	3,349	0.09%
2023/04/17	4.4	28.62	9	28.51	28.60	-4.6	3,244	-0.14%
2023/04/06	0	0.00	1	27.30	27.30	-1	2,993	-0.03%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/30	4	27.31	0	0.00	27.35	4	2,995	0.13%
2023/03/29	1	27.40	0.5	27.45	27.45	0.5	2,977	0.02%
2023/03/28	0	28.50	0	0.00	28.50	0	3,005	0.00%
2023/03/27	1	28.70	0	0.00	28.65	1	3,055	0.03%
2023/03/23	5.1	28.58	0	0.00	28.60	5.1	3,023	0.17%
2023/03/22	0	28.70	0	0.00	28.80	0	3,014	0.00%
2023/03/21	1	28.45	0	0.00	28.55	1	2,995	0.03%
2023/03/20	0.2	28.40	0	0.00	28.35	0.2	2,979	0.01%
2023/03/15	0	0.00	1	28.30	28.20	-1	2,914	-0.03%
2023/03/14	0	28.35	10	28.25	28.25	-10	2,932	-0.34%
2023/03/10	2	28.73	0	0.00	28.65	2	2,899	0.07%
2023/03/09	15	29.10	1	29.05	29.05	14	2,864	0.49%
2023/03/08	2	29.15	0	0.00	29.15	2	2,812	0.07%
2023/03/06	2	29.30	2	29.25	29.35	0	2,738	0.00%
2023/03/03	5	29.35	20	29.35	29.35	-15	2,700	-0.56%
2023/03/02	6	29.23	2	29.30	29.45	4	2,659	0.15%
2023/03/01	29	29.47	26	29.79	29.50	3	2,598	0.12%
2023/02/24	0.4	31.56	1	31.40	31.60	-0.6	2,429	-0.02%
2023/02/23	1.8	31.26	0	0.00	31.20	1.8	2,369	0.08%
2023/02/21	0	0.00	1	31.05	31.10	-1	2,378	-0.04%
2023/02/20	30	30.95	4	30.98	30.95	26	2,453	1.06%
2023/02/16	0	0.00	1.9	30.90	30.90	-1.9	2,530	-0.07%
2023/02/15	0	0.00	3	30.82	30.75	-3	2,600	-0.12%
2023/02/14	0	0.00	5.3	30.84	31.05	-5.3	2,588	-0.20%
2023/02/13	0	0.00	1	30.65	30.70	-1	2,686	-0.04%
2023/02/09	3	30.97	8	31.07	30.90	-5	2,666	-0.19%
2023/02/08	4.3	31.90	1.3	31.96	31.85	2.9	2,565	0.11%
2023/02/07	15.2	31.78	0	0.00	31.85	15.2	2,512	0.60%
2023/02/06	1.4	31.46	0	0.00	31.50	1.4	2,430	0.06%
2023/02/03	0	0.00	3	31.07	31.40	-3	2,400	-0.12%
2023/02/02	13	30.83	2	30.77	30.85	11	2,337	0.47%
2023/02/01	0.1	30.75	0	0.00	30.75	0.1	2,309	0.00%
2023/01/31	0	0.00	2	30.60	30.80	-2	2,285	-0.09%
2023/01/30	0.2	30.10	3	30.20	30.30	-2.8	2,225	-0.13%
2023/01/16	0	0.00	3	30.00	29.90	-3	2,190	-0.14%
2023/01/13	0.4	30.18	0	0.00	30.05	0.4	2,179	0.02%
2023/01/12	0.2	30.15	0	0.00	30.15	0.2	2,169	0.01%
2023/01/11	2	30.20	0	0.00	30.10	2	2,177	0.09%
2023/01/10	3	30.05	2	30.18	30.10	1	2,167	0.05%
2023/01/09	0	0.00	2	29.73	29.75	-2	2,122	-0.09%
2023/01/06	0	0.00	1	29.60	29.50	-1	2,120	-0.05%
2023/01/04	0	0.00	6	29.53	29.50	-6	2,134	-0.28%
2022/12/30	0.6	29.80	0	0.00	29.50	0.6	2,154	0.03%
2022/12/29	3	29.80	0	0.00	29.70	3	2,083	0.14%
2022/12/28	0	0.00	7	29.41	29.15	-7	2,050	-0.34%
2022/12/27	0	0.00	2	29.60	29.60	-2	2,047	-0.10%
2022/12/23	0	29.70	3	29.50	29.70	-3	2,062	-0.15%
2022/12/22	5	29.90	0	0.00	29.75	5	2,115	0.24%
2022/12/21	3.4	29.99	3	30.00	29.75	0.4	2,089	0.02%
2022/12/20	10	29.95	8	30.05	29.60	2	2,060	0.10%
2022/12/19	8.1	29.93	1	30.05	29.75	7.1	2,012	0.35%
2022/12/16	0	0.00	99	29.63	29.40	-99	1,889	-5.24%
2022/12/14	2	29.75	0	0.00	29.75	2	1,853	0.11%
2022/12/13	9	29.55	0	0.00	29.65	9	1,821	0.49%
2022/12/12	0	0.00	0.4	29.15	29.45	-0.4	1,810	-0.02%
2022/12/09	0.3	29.30	0	0.00	29.30	0.3	1,822	0.02%
2022/12/08	10	29.05	0	0.00	29.20	10	1,818	0.55%
2022/12/07	8	29.09	0.2	29.05	29.00	7.8	1,826	0.43%
2022/12/06	40	29.51	1	29.55	29.20	39	1,803	2.16%
2022/12/05	35.1	29.84	1	29.75	29.70	34.1	1,764	1.93%
2022/12/02	0.1	29.95	0	0.00	29.95	0.1	1,791	0.01%
2022/12/01	0	0.00	6	29.92	29.95	-6	1,794	-0.33%
2022/11/30	0	0.00	1	29.75	29.75	-1	1,770	-0.06%
2022/11/28	1.1	29.40	0	0.00	29.50	1.1	1,737	0.06%
2022/11/23	0.2	29.17	0	0.00	29.25	0.2	1,714	0.01%
2022/11/22	0.4	29.10	0.1	29.20	29.20	0.3	1,725	0.02%
2022/11/18	1.1	29.21	0	0.00	28.95	1.1	1,727	0.06%
2022/11/17	0.1	29.20	0	0.00	29.20	0.1	1,703	0.01%
2022/11/16	1.2	28.96	2	29.08	29.15	-0.8	1,685	-0.05%
2022/11/14	1	28.80	0	0.00	28.85	1	1,586	0.06%
2022/11/09	0	0.00	1.2	28.52	28.30	-1.2	1,472	-0.08%
2022/11/08	0	0.00	2	27.85	27.85	-2	1,396	-0.14%
2022/11/07	1	27.55	0	0.00	27.70	1	1,428	0.07%
2022/11/03	0.2	27.40	0	0.00	27.30	0.2	1,483	0.01%
2022/10/25	0	0.00	3	26.55	26.55	-3	1,686	-0.18%
2022/10/21	1	26.50	0	0.00	26.45	1	1,693	0.06%
2022/10/11	2	26.70	3	26.70	26.70	-1	1,805	-0.06%
2022/09/26	5	26.72	0.1	26.85	26.50	4.9	1,808	0.27%
2022/09/19	1	27.85	1.5	27.90	27.75	-0.5	1,876	-0.02%
2022/09/15	1	28.10	0	0.00	28.00	1	1,923	0.05%
2022/09/14	1	28.00	0	0.00	28.00	1	1,984	0.05%
2022/09/13	1	28.25	0	0.00	28.25	1	2,143	0.05%
2022/09/12	0.4	28.07	0	0.00	28.10	0.4	2,172	0.02%
2022/09/07	3	27.13	0	0.00	27.10	3	2,160	0.14%
2022/09/06	0	0.00	1	27.60	27.35	-1	2,158	-0.05%
2022/09/05	1	27.85	0	0.00	27.75	1	2,153	0.05%
2022/09/02	0	0.00	1	28.00	27.80	-1	2,165	-0.05%
2022/08/30	0	0.00	0.5	28.10	28.05	-0.5	2,148	-0.02%
2022/08/29	2	27.98	0	0.00	27.90	2	2,146	0.09%
2022/08/22	0	0.00	3	28.85	28.75	-3	2,143	-0.14%
2022/08/12	1	28.75	1	29.00	28.90	0	2,128	0.00%
2022/08/11	0	0.00	1	29.15	29.10	-1	2,104	-0.05%
2022/08/10	5.3	29.31	2	29.33	29.10	3.3	2,090	0.16%
2022/08/09	6.2	29.30	1	29.45	29.45	5.2	2,078	0.25%
2022/08/08	2	28.68	2.5	28.63	28.70	-0.5	2,003	-0.02%
2022/08/05	1.1	28.16	1	28.35	28.30	0.1	1,993	0.01%
2022/08/04	0.1	27.85	0	0.00	28.00	0.1	2,026	0.01%
2022/07/29	0.2	28.00	2	28.13	28.15	-1.8	2,158	-0.08%
2022/07/28	1	28.20	0	0.00	28.10	1	2,189	0.05%
2022/07/27	0.1	28.10	0	0.00	28.05	0.1	2,203	0.00%
2022/07/26	0.1	28.05	3	28.00	28.00	-2.9	2,215	-0.13%
2022/07/25	1	28.00	1	28.15	28.05	0	2,244	0.00%
2022/07/22	3.3	28.30	0	0.00	28.20	3.3	2,242	0.15%
2022/07/21	0	0.00	3	27.90	28.05	-3	2,251	-0.13%
2022/07/19	0.3	27.20	0	0.00	27.35	0.3	2,259	0.01%
2022/07/18	2	27.00	0	0.00	27.05	2	2,256	0.09%
2022/07/15	0.2	27.05	2	27.00	27.00	-1.8	2,247	-0.08%
2022/07/13	0	0.00	0.3	26.85	26.80	-0.3	2,280	-0.01%
2022/07/11	0.1	27.15	0	0.00	27.00	0.1	2,286	0.00%
2022/07/08	1.2	27.29	1	27.60	27.40	0.2	2,300	0.01%
2022/07/04	0	0.00	5	26.70	26.75	-5	2,417	-0.21%
2022/07/01	3	26.80	0	0.00	26.80	3	2,488	0.12%
2022/06/30	1	27.60	0	0.00	27.45	1	2,556	0.04%
2022/06/29	1	28.05	0	0.00	28.10	1	2,619	0.04%
2022/06/28	0	0.00	3.7	28.50	28.35	-3.7	2,820	-0.13%
2022/06/27	0.1	28.60	2	28.73	28.80	-1.9	2,991	-0.06%
2022/06/24	0	0.00	1	28.50	28.45	-1	3,084	-0.03%
2022/06/23	0.3	28.46	0	0.00	28.20	0.3	3,156	0.01%
2022/06/22	0	0.00	4	28.78	28.35	-4	3,196	-0.13%
2022/06/21	5.5	28.47	2	28.70	28.70	3.5	3,201	0.11%
2022/06/20	1	27.95	0	0.00	27.20	1	3,068	0.03%
2022/06/17	0.3	27.77	34	27.63	27.90	-33.7	3,077	-1.10%
2022/06/16	1	28.15	0	0.00	27.65	1	3,073	0.03%
2022/06/15	2	28.05	1	28.05	28.10	1	3,108	0.03%
2022/06/14	1	27.55	2	27.55	27.90	-1	3,145	-0.03%
2022/06/13	3	27.85	0	0.00	27.90	3	3,175	0.09%
2022/06/10	0.2	28.15	1	28.15	28.20	-0.8	3,200	-0.03%
2022/06/08	1	28.05	0	0.00	28.10	1	3,266	0.03%
2022/06/07	0	0.00	1	28.00	28.00	-1	3,332	-0.03%
2022/06/01	0	0.00	3	28.10	28.15	-3	3,742	-0.08%
2022/05/31	1	27.90	0	0.00	28.00	1	3,798	0.03%
2022/05/30	0	0.00	2	27.90	27.85	-2	3,867	-0.05%
2022/05/26	0	0.00	1	27.65	27.50	-1	4,251	-0.02%
2022/05/25	1	27.50	0	0.00	27.55	1	4,316	0.02%
2022/05/24	0	0.00	1	27.50	27.45	-1	4,390	-0.02%
2022/05/20	1	26.95	0	0.00	27.10	1	4,512	0.02%
2022/05/18	0.1	27.15	0	0.00	27.20	0.1	4,660	0.00%
2022/05/17	0.2	27.05	0	0.00	27.05	0.2	4,720	0.00%
2022/05/16	0	0.00	6	26.69	26.85	-6	4,764	-0.13%
2022/05/11	8	26.70	0	0.00	26.65	8	4,858	0.16%
2022/05/09	0	0.00	0.3	27.60	27.50	-0.3	4,832	-0.01%
2022/05/06	0.1	27.95	0	0.00	27.85	0.1	4,838	0.00%
2022/05/05	0.2	28.25	5	28.25	28.25	-4.8	4,840	-0.10%
2022/04/28	0	0.00	1	27.80	27.80	-1	4,978	-0.02%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	0	0.00	2	27.95	27.95	-2	5,038	-0.04%
2022/04/22	1	28.60	0	0.00	28.75	1	5,051	0.02%
2022/04/21	1	28.80	1	28.75	28.80	0	5,150	0.00%
2022/04/20	1	28.80	1	28.60	28.75	0	5,174	0.00%
2022/04/19	1	28.45	0	0.00	28.35	1	5,190	0.02%
2022/04/18	1	28.15	0	0.00	28.10	1	5,247	0.02%
2022/04/13	2	28.20	0	0.00	28.20	2	5,452	0.04%
2022/04/12	0	0.00	10	28.25	28.25	-10	5,478	-0.18%
2022/04/11	1	28.50	5	28.35	28.20	-4	5,506	-0.07%
2022/04/08	0	0.00	1	28.20	28.20	-1	5,630	-0.02%
2022/04/07	0	0.00	2	28.38	28.25	-2	5,830	-0.03%
2022/04/06	2	28.85	0	0.00	28.90	2	6,006	0.03%
2022/04/01	5	29.25	1	29.30	29.35	4	6,019	0.07%
2022/03/31	2.2	29.70	0	0.00	29.55	2.2	6,065	0.04%
2022/03/29	1	31.85	1	32.00	31.85	0	5,822	0.00%
2022/03/28	1	31.95	0	0.00	32.05	1	5,755	0.02%
2022/03/25	0	0.00	0.4	32.45	32.40	-0.4	5,732	-0.01%
2022/03/24	0.4	32.28	10	32.35	32.50	-9.6	5,822	-0.17%
2022/03/23	0.2	32.30	25	32.25	32.30	-24.8	6,297	-0.39%
2022/03/22	0	0.00	3	32.07	32.20	-3	6,533	-0.05%
2022/03/18	1	32.05	0	0.00	31.75	1	6,829	0.01%
2022/03/16	0	0.00	1	31.90	31.80	-1	7,434	-0.01%
2022/03/15	4	31.75	5	31.80	31.75	-1	7,477	-0.01%
2022/03/14	0	0.00	3	32.05	32.05	-3	7,549	-0.04%
2022/03/11	1	31.75	2	32.00	31.75	-1	7,637	-0.01%
2022/03/10	2	31.90	0	0.00	31.85	2	7,640	0.03%
2022/03/08	5	31.35	4.5	31.49	31.20	0.5	7,690	0.01%
2022/03/07	2	32.30	0	0.00	32.35	2	7,534	0.03%
2022/03/04	9.2	32.80	0	0.00	33.05	9.2	7,568	0.12%
2022/03/03	0.2	33.00	0	0.00	33.05	0.2	7,699	0.00%
2022/03/02	2	32.48	2.1	32.33	32.70	-0.1	7,913	0.00%
2022/03/01	12	32.60	45	32.64	32.60	-33	8,286	-0.40%
2022/02/25	1	33.70	2	34.00	33.55	-1	8,201	-0.01%
2022/02/24	1.1	33.92	8	33.69	33.70	-6.9	8,397	-0.08%
2022/02/23	0	0.00	50	34.17	34.30	-50	8,850	-0.56%
2022/02/22	11	33.89	5	33.90	33.95	6	10,310	0.06%
2022/02/21	1	34.50	0	0.00	34.45	1	10,599	0.01%
2022/02/17	1	34.10	3.7	34.18	34.00	-2.7	11,685	-0.02%
2022/02/16	2	34.15	2	34.05	34.00	0	11,823	0.00%
2022/02/15	29	34.11	1	34.15	33.75	28	12,048	0.23%
2022/02/11	6	33.61	0	0.00	33.75	6	11,970	0.05%
2022/02/10	10.1	33.70	1	33.70	33.70	9.1	11,976	0.08%
2022/02/09	2.2	33.64	0	0.00	33.75	2.2	11,960	0.02%
2022/02/07	10	32.60	0	0.00	33.00	10	11,982	0.08%
2022/01/26	25	32.38	2	32.50	32.30	23	12,069	0.19%
2022/01/25	1	32.35	12	32.25	32.25	-11	12,060	-0.09%
2022/01/24	0	0.00	18	32.82	32.80	-18	12,018	-0.15%
2022/01/21	1	33.35	5	33.45	33.10	-4	11,989	-0.03%
2022/01/20	13	33.78	4	33.73	33.75	9	11,943	0.08%
2022/01/19	3.4	33.53	0	0.00	33.50	3.4	11,931	0.03%
2022/01/18	1	33.85	8	33.84	33.75	-7	11,920	-0.06%
2022/01/17	1	33.45	16.3	33.32	33.60	-15.3	11,862	-0.13%
2022/01/14	24	33.08	0	0.00	33.00	24	11,802	0.20%
2022/01/13	2	33.40	0	0.00	33.50	2	11,708	0.02%
2022/01/12	2	33.75	4	33.50	33.40	-2	11,669	-0.02%
2022/01/11	13	33.44	4	33.35	33.50	9	11,629	0.08%
2022/01/10	16	33.66	1.4	33.57	33.65	14.6	11,562	0.13%
2022/01/07	7	33.76	18	34.04	33.80	-11	11,500	-0.10%
2022/01/06	3	34.15	22	33.99	34.45	-19	11,401	-0.17%
2022/01/05	7	34.23	4	34.33	34.20	3	11,325	0.03%
2022/01/04	2	34.55	34	34.51	34.50	-32	11,295	-0.28%
2022/01/03	24	34.83	13	34.67	34.50	11	11,256	0.10%
2021/12/30	20.1	35.02	2	35.05	35.20	18.1	11,091	0.16%
2021/12/29	0	0.00	6	34.87	34.95	-6	10,858	-0.06%
2021/12/28	6	34.53	24	34.49	34.50	-18	10,623	-0.17%
2021/12/27	12	34.23	13	34.23	34.35	-1	10,562	-0.01%
2021/12/24	16	33.99	5	34.01	33.80	11	10,479	0.10%
2021/12/23	11	33.90	2	33.70	34.00	9	10,452	0.09%
2021/12/22	5	33.91	0	0.00	33.70	5	10,393	0.05%
2021/12/21	18	33.82	0	0.00	33.90	18	10,374	0.17%
2021/12/20	21	33.60	46	33.74	33.70	-25	10,357	-0.24%
2021/12/17	20.2	34.47	8	34.61	34.10	12.2	10,305	0.12%
2021/12/16	8	34.09	13	34.08	34.40	-5	9,813	-0.05%
2021/12/15	0	0.00	13	33.86	33.70	-13	9,596	-0.14%
2021/12/14	5	33.85	18	33.84	33.85	-13	9,587	-0.14%
2021/12/13	7	34.14	12	34.08	34.10	-5	9,414	-0.05%
2021/12/10	3	33.17	3	33.45	33.40	0	9,008	0.00%
2021/12/09	2	32.80	0	0.00	32.75	2	8,775	0.02%
2021/12/08	10	32.70	11	32.70	32.70	-1	8,721	-0.01%
2021/12/07	8	32.46	12	32.60	32.80	-4	8,643	-0.05%
2021/12/06	1	32.30	0	0.00	32.30	1	8,531	0.01%
2021/12/03	6	32.15	6	32.14	32.20	0	8,534	0.00%
2021/12/02	17	31.85	2	31.85	31.70	15	8,484	0.18%
2021/11/30	11	32.35	2	32.25	32.00	9	8,680	0.10%
2021/11/29	7	31.81	0	0.00	31.70	7	8,595	0.08%
2021/11/26	9	32.37	13	32.05	32.00	-4	8,421	-0.05%
2021/11/25	11	33.02	12	33.70	32.90	-1	8,127	-0.01%
2021/11/24	3	33.92	3	33.82	34.00	0	7,668	0.00%
2021/11/23	16	34.09	16	34.14	33.90	0	7,460	0.00%
2021/11/22	36	34.26	21	34.45	34.50	15	7,209	0.21%
2021/11/19	384.1	34.27	383	34.30	34.40	1.1	6,688	0.02%	大買/大賣/
2021/11/18	6	32.11	6	31.41	32.10	0	5,175	0.00%
2021/11/17	52	32.50	23	31.78	31.75	29	4,806	0.60%
2021/11/16	10	31.23	3	31.82	32.10	7	4,217	0.17%
2021/11/15	1	30.15	5	30.10	30.10	-4	3,605	-0.11%
2021/11/12	0	0.00	32	29.72	29.70	-32	3,436	-0.93%
2021/11/10	0	0.00	1	29.20	29.25	-1	3,266	-0.03%
2021/11/08	0	0.00	1.4	28.78	28.90	-1.4	3,265	-0.04%
2021/11/05	0	0.00	0.9	28.85	28.90	-0.9	3,284	-0.03%
2021/11/04	1.2	29.02	0	0.00	28.90	1.2	3,313	0.04%
2021/11/03	1	28.90	1	29.10	29.25	0	3,272	0.00%
2021/11/01	5.1	28.81	0	0.00	28.80	5.1	3,173	0.16%
2021/10/29	1.1	28.74	0	0.00	28.75	1.1	3,165	0.04%
2021/10/26	0	0.00	1	28.40	28.35	-1	3,135	-0.03%
2021/10/25	0	0.00	1	28.10	28.20	-1	3,120	-0.03%
2021/10/22	1	28.15	0	0.00	28.20	1	3,160	0.03%
2021/10/15	1	28.20	0	0.00	28.30	1	3,442	0.03%
2021/10/01	0	0.00	2	28.30	28.05	-2	5,963	-0.03%
2021/09/28	2	29.03	0	0.00	29.00	2	5,947	0.03%
2021/09/17	1	28.75	0	0.00	28.75	1	5,835	0.02%
2021/09/15	0	0.00	1	28.20	28.30	-1	5,696	-0.02%
2021/09/10	1	28.20	0	0.00	28.15	1	5,659	0.02%
2021/09/06	2	28.88	1	28.80	28.80	1	5,621	0.02%
2021/09/03	30	28.95	6	29.03	28.95	24	5,543	0.43%
2021/09/02	0	0.00	16	28.18	28.30	-16	5,309	-0.30%
2021/08/30	0	0.00	2.4	27.80	27.80	-2.4	5,344	-0.04%
2021/08/26	1	27.90	0	0.00	27.80	1	5,434	0.02%
2021/08/18	0	0.00	1	27.35	27.60	-1	5,550	-0.02%
2021/08/17	1	27.60	0	0.00	27.50	1	5,566	0.02%
2021/08/16	6	27.92	0	0.00	27.90	6	5,546	0.11%
2021/08/13	0	0.00	1	28.40	28.30	-1	5,520	-0.02%
2021/08/09	1	28.50	0	0.00	28.50	1	5,694	0.02%
2021/08/06	0	0.00	1	28.80	28.80	-1	5,769	-0.02%
2021/08/05	0	0.00	1	28.60	28.60	-1	5,867	-0.02%
2021/08/04	0	0.00	5.2	28.56	28.60	-5.2	6,109	-0.08%
2021/08/03	0	0.00	1	28.45	28.50	-1	6,232	-0.02%
2021/08/02	0	0.00	7	28.43	28.40	-7	6,269	-0.11%
2021/07/30	0	0.00	2	28.30	28.40	-2	6,310	-0.03%
2021/07/26	60	28.30	1	28.25	28.25	59	6,646	0.89%
2021/07/21	1	27.90	4	27.86	27.90	-3	7,324	-0.04%
2021/07/20	0	0.00	1	28.10	28.10	-1	7,314	-0.01%
2021/07/19	6	28.50	1	28.65	28.45	5	7,288	0.07%
2021/07/16	1	29.30	3	29.15	29.10	-2	7,285	-0.03%
2021/07/15	0	0.00	20	29.30	29.50	-20	7,344	-0.27%
2021/07/14	4	29.59	1	29.25	29.25	3	7,416	0.04%
2021/07/13	54	30.94	60	30.57	29.55	-6	7,341	-0.08%
2021/07/12	11.4	29.47	165	29.73	30.45	-153.6	5,937	-2.59%	大賣/鉅額交易
2021/07/09	0	0.00	5	28.14	28.15	-5	5,467	-0.09%
2021/07/08	0.4	28.00	5	28.05	28.05	-4.6	5,561	-0.08%
2021/07/07	0	0.00	11.1	28.00	27.95	-11.1	5,654	-0.20%
2021/07/02	0	0.00	15	28.05	27.90	-15	5,812	-0.26%
2021/07/01	20	28.10	5	28.05	28.00	15	5,852	0.26%
2021/06/30	5	27.55	3	27.60	27.60	2	5,848	0.03%
2021/06/29	10	27.58	0	0.00	27.55	10	5,913	0.17%
2021/06/25	3	27.80	0	0.00	27.75	3	6,021	0.05%
2021/06/23	0	0.00	1	27.80	27.80	-1	6,143	-0.02%
2021/06/18	0	0.00	1	28.00	28.00	-1	6,456	-0.02%
2021/06/16	1	27.85	1	27.80	27.75	0	6,605	0.00%
2021/06/15	3	27.85	10	27.90	27.90	-7	6,659	-0.11%
2021/06/10	2	27.50	10	27.45	27.55	-8	6,765	-0.12%
2021/06/09	2	27.70	0	0.00	27.70	2	6,812	0.03%
2021/06/08	4	27.88	0	0.00	27.90	4	6,922	0.06%
2021/06/07	0	0.00	10	27.65	28.00	-10	7,096	-0.14%
2021/06/03	10	28.60	2	28.20	28.65	8	7,636	0.10%
2021/06/02	0	0.00	2	28.13	28.20	-2	7,630	-0.03%
2021/06/01	25	28.35	0	0.00	28.20	25	7,645	0.33%
2021/05/31	0	0.00	1	28.25	28.20	-1	7,625	-0.01%
2021/05/28	0	0.00	1	28.30	28.20	-1	7,626	-0.01%
2021/05/25	0	0.00	5	28.25	28.25	-5	7,869	-0.06%
2021/05/24	0	0.00	8	27.78	27.90	-8	7,959	-0.10%
2021/05/21	22	27.23	2	27.50	27.30	20	8,241	0.24%
2021/05/20	0	0.00	3	27.20	27.00	-3	8,340	-0.04%
2021/05/19	1	26.95	0	0.00	26.95	1	8,349	0.01%
2021/05/18	0	0.00	2	26.80	27.00	-2	8,339	-0.02%
2021/05/17	17	25.60	3.4	26.16	25.65	13.6	8,341	0.16%
2021/05/14	2	27.28	1.1	27.24	27.45	0.9	8,180	0.01%
2021/05/13	18	27.06	6	26.77	27.00	12	8,103	0.15%
2021/05/12	14	27.28	2	27.80	27.45	12	7,988	0.15%
2021/05/11	1	28.85	27	28.83	28.60	-26	7,759	-0.34%
2021/05/10	12	29.07	0	0.00	29.00	12	7,676	0.16%
2021/05/07	5	29.15	0	0.00	29.30	5	7,685	0.07%
2021/05/06	4	28.95	0	0.00	28.90	4	7,676	0.05%
2021/05/05	1	28.80	0	0.00	28.80	1	7,625	0.01%
2021/05/04	10	29.00	22	28.93	28.85	-12	7,576	-0.16%
2021/05/03	53	29.97	55	29.86	29.75	-2	7,425	-0.03%
2021/04/29	81	30.95	13.7	30.80	30.60	67.3	7,303	0.92%
2021/04/28	30	30.05	25	29.90	30.30	5	6,924	0.07%
2021/04/27	14	29.48	15	29.47	29.50	-1	6,734	-0.01%
2021/04/26	44	29.43	0	0.00	29.40	44	6,735	0.65%
2021/04/23	0	0.00	2.4	29.41	29.35	-2.4	6,707	-0.04%
2021/04/22	4	29.88	7	29.53	29.35	-3	6,801	-0.04%
2021/04/21	5.3	30.09	5	29.96	30.15	0.3	6,734	0.01%
2021/04/20	16.1	29.77	12	29.75	29.80	4.1	6,621	0.06%
2021/04/19	0	0.00	0.2	29.25	29.35	-0.2	6,537	0.00%
2021/04/16	5	29.10	30	28.91	29.15	-25	6,590	-0.38%
2021/04/15	30.7	28.83	0	0.00	28.85	30.7	6,609	0.46%
2021/04/14	2	28.70	6	28.66	28.65	-4	6,617	-0.06%
2021/04/13	6	29.23	2	29.15	28.90	4	6,607	0.06%
2021/04/12	22	29.31	10	29.30	29.30	12	6,532	0.18%
2021/04/09	1	29.25	30	29.30	29.45	-29	6,479	-0.45%
2021/04/08	1	29.20	13	29.12	29.20	-12	6,460	-0.19%
2021/04/07	0	0.00	6.8	29.04	29.15	-6.8	6,483	-0.11%
2021/04/06	5	29.24	10	29.25	29.05	-5	6,496	-0.08%
2021/04/01	2	29.08	34	29.06	29.15	-32	6,453	-0.50%
2021/03/31	0	0.00	1	28.70	28.85	-1	6,398	-0.02%
2021/03/30	1	28.55	3	28.70	28.70	-2	6,349	-0.03%
2021/03/29	1.2	28.69	2.6	28.67	28.65	-1.4	6,295	-0.02%
2021/03/24	2	29.30	0	0.00	29.30	2	6,234	0.03%
2021/03/23	1	29.25	0	0.00	29.25	1	6,178	0.02%
2021/03/22	6	29.00	0	0.00	28.95	6	6,122	0.10%
2021/03/19	3	28.93	2	28.95	29.10	1	6,135	0.02%
2021/03/18	1	29.05	2	29.05	29.05	-1	6,113	-0.02%
2021/03/17	5	29.11	0	0.00	29.10	5	6,181	0.08%
2021/03/16	5	29.12	0	0.00	29.15	5	6,395	0.08%
2021/03/15	4	28.90	3	28.95	29.10	1	6,548	0.02%
2021/03/11	2.6	28.76	1.2	28.99	28.80	1.4	7,457	0.02%
2021/03/10	1	28.70	2.1	28.70	28.80	-1.1	7,347	-0.01%
2021/03/09	47.8	28.30	38	28.50	28.45	9.8	7,224	0.14%
2021/03/05	1	30.20	4	30.15	30.30	-3	6,822	-0.04%
2021/03/04	1	30.45	24	30.29	30.40	-23	6,845	-0.34%
2021/03/02	2	30.85	0	0.00	30.60	2	6,832	0.03%
2021/02/26	6	30.38	23	30.36	30.95	-17	6,770	-0.25%
2021/02/25	0	0.00	2	30.60	30.65	-2	6,746	-0.03%
2021/02/24	6	30.72	4	30.55	30.50	2	6,816	0.03%
2021/02/23	20	30.86	0	0.00	31.00	20	6,687	0.30%
2021/02/22	5	30.10	0	0.00	30.25	5	6,367	0.08%
2021/02/19	6	29.74	3	29.63	29.90	3	6,263	0.05%
2021/02/18	0	0.00	5.2	29.54	29.65	-5.2	6,260	-0.08%
2021/02/05	1	29.25	0	0.00	29.25	1	6,284	0.02%
2021/02/04	2	29.18	2.1	29.16	29.15	-0.1	6,286	0.00%
2021/02/03	2	29.23	0	0.00	29.30	2	6,351	0.03%
2021/02/02	0	29.25	2	29.25	29.25	-2	6,382	-0.03%
2021/02/01	1	28.95	8	28.94	29.00	-7	6,387	-0.11%
2021/01/29	3	29.00	0	0.00	29.10	3	6,375	0.05%
2021/01/28	1	29.30	5	29.22	29.30	-4	6,332	-0.06%
2021/01/26	21	29.50	0	0.00	29.35	21	6,288	0.33%
2021/01/25	0	0.00	5	29.37	29.50	-5	6,277	-0.08%
2021/01/22	0	0.00	0.1	29.25	29.30	-0.1	6,252	0.00%
2021/01/21	2	29.20	1	29.15	29.20	1	6,236	0.02%
2021/01/19	2	29.90	0	0.00	29.80	2	6,118	0.03%
2021/01/18	3	29.65	3	29.82	29.90	0	6,074	0.00%
2021/01/15	1	29.75	59	30.17	29.85	-58	6,042	-0.96%
2021/01/14	1	29.95	0	0.00	30.05	1	5,906	0.02%
2021/01/13	5	29.80	0	0.00	29.85	5	5,892	0.08%
2021/01/11	3	30.00	0	0.00	30.15	3	5,800	0.05%
2021/01/07	0	0.00	1.1	29.50	29.40	-1.1	5,610	-0.02%
2021/01/06	1	29.40	0	0.00	29.40	1	5,588	0.02%
2021/01/05	0	0.00	2	29.45	29.60	-2	5,539	-0.04%
2021/01/04	1	29.45	0	0.00	29.50	1	5,540	0.02%
2020/12/25	0	0.00	1	29.30	29.30	-1	5,361	-0.02%
2020/12/24	0	0.00	10	29.20	29.20	-10	5,336	-0.19%
2020/12/23	1	29.05	0	0.00	29.15	1	5,323	0.02%
2020/12/22	1	29.10	0	0.00	29.00	1	5,341	0.02%
2020/12/21	2	29.13	1.1	29.07	29.20	0.9	5,356	0.02%
2020/12/18	5	29.70	2	29.65	29.40	3	5,325	0.06%
2020/12/17	2	29.18	0	0.00	29.20	2	5,288	0.04%
2020/12/16	2	29.43	0	0.00	29.40	2	5,248	0.04%
2020/12/15	6	29.34	0	0.00	29.25	6	5,195	0.12%
2020/12/14	15	29.80	14	29.80	29.80	1	5,096	0.02%
2020/12/11	5	29.66	10.1	29.70	29.70	-5.1	5,063	-0.10%
2020/12/10	8	30.04	2	30.10	30.05	6	4,961	0.12%
2020/12/09	6	31.16	2	31.05	31.15	4	4,696	0.09%
2020/12/08	39	32.04	39	32.07	31.75	0	4,523	0.00%
2020/12/07	17	30.91	16.4	30.60	31.25	0.6	3,891	0.02%
2020/12/04	5	29.88	2	29.88	29.90	3	3,535	0.08%
2020/12/03	2	29.70	2	29.85	29.65	0	3,472	0.00%
2020/12/02	2	29.50	4	29.51	29.60	-2	3,435	-0.06%
2020/12/01	3	29.70	1	29.40	29.65	2	3,423	0.06%
2020/11/30	2	29.70	2	29.93	29.50	0	3,409	0.00%
2020/11/27	1	29.75	1	29.75	29.75	0	3,366	0.00%
2020/11/26	1	29.60	0	0.00	29.65	1	3,339	0.03%
2020/11/25	1	29.75	10	29.62	29.65	-9	3,340	-0.27%
2020/11/24	37	29.81	0	0.00	29.60	37	3,319	1.11%
2020/11/23	3	29.25	4	29.59	29.60	-1	3,263	-0.03%
2020/11/19	1	29.25	0	0.00	29.20	1	3,269	0.03%
2020/11/17	1	29.00	0	0.00	29.00	1	3,295	0.03%
2020/11/16	6.3	29.16	0	0.00	29.10	6.3	3,409	0.19%
2020/11/13	0	0.00	2	29.35	29.35	-2	3,388	-0.06%
2020/11/12	10	29.10	0	0.00	29.10	10	3,373	0.30%
2020/11/09	4	28.93	0	0.00	28.90	4	3,523	0.11%
2020/11/06	0	0.00	5	29.10	28.85	-5	3,665	-0.14%
2020/11/05	15	28.83	1	28.80	28.80	14	3,655	0.38%
2020/11/03	0	0.00	1	28.70	28.70	-1	3,685	-0.03%
2020/10/29	3	28.35	0	0.00	28.45	3	3,722	0.08%
2020/10/28	0	0.00	5	28.70	28.60	-5	3,746	-0.13%
2020/10/27	1	28.65	0	0.00	28.65	1	3,775	0.03%
2020/10/23	2	28.98	0	0.00	28.95	2	3,837	0.05%
2020/10/21	4	29.18	0	0.00	28.95	4	4,020	0.10%
2020/10/08	0	0.00	200	28.55	28.55	-200	4,601	-4.35%	大賣/鉅額交易
2020/10/07	1	28.75	0	0.00	28.70	1	4,946	0.02%
2020/10/06	0	0.00	3	28.55	28.50	-3	5,298	-0.06%
2020/09/28	5	27.94	0	0.00	28.05	5	6,101	0.08%
2020/09/24	2	27.68	0	0.00	27.65	2	6,527	0.03%
2020/09/23	1	28.15	0	0.00	28.15	1	6,661	0.02%
2020/09/22	7	28.54	0	0.00	28.45	7	6,755	0.10%
2020/09/15	0	0.00	1	29.10	28.85	-1	7,247	-0.01%
2020/09/14	5	29.00	0	0.00	29.00	5	7,430	0.07%
2020/09/11	2	29.13	0	0.00	29.00	2	7,485	0.03%
2020/09/10	0.8	29.10	5	29.05	29.10	-4.2	7,510	-0.06%
2020/09/08	0	0.00	1	28.60	28.60	-1	7,595	-0.01%
2020/09/07	0	0.00	10.7	28.58	28.45	-10.7	7,756	-0.14%
2020/09/04	1	28.40	0	0.00	28.50	1	7,924	0.01%
2020/09/03	0.6	28.85	0	0.00	28.70	0.6	8,277	0.01%
2020/09/01	0.8	28.85	0	0.00	28.85	0.8	8,522	0.01%
2020/08/28	1	29.15	1	28.95	29.15	0	8,671	0.00%
2020/08/27	2	28.80	0	0.00	28.85	2	8,748	0.02%
2020/08/26	2	29.00	4.2	28.99	28.95	-2.2	8,858	-0.03%
2020/08/25	0	0.00	0.2	28.40	28.35	-0.2	8,837	0.00%
2020/08/24	1	28.00	11.3	27.91	28.10	-10.3	9,028	-0.11%
2020/08/21	0	0.00	3	28.00	27.95	-3	9,124	-0.03%
2020/08/20	5	27.58	0	0.00	27.75	5	9,210	0.05%
2020/08/19	4	28.63	0	0.00	28.45	4	9,233	0.04%
2020/08/18	1	28.70	0	0.00	28.75	1	9,372	0.01%
2020/08/17	1	28.85	0	0.00	28.85	1	9,759	0.01%
2020/08/14	1	28.40	0	0.00	28.45	1	10,623	0.01%
2020/08/13	5	28.43	0	0.00	28.25	5	10,698	0.05%
2020/08/12	3	28.67	0	0.00	28.75	3	10,562	0.03%
2020/08/07	1	29.25	0	0.00	29.25	1	10,807	0.01%
2020/08/06	3	29.37	0	0.00	29.40	3	10,949	0.03%
2020/08/05	1	29.30	0	0.00	29.35	1	11,121	0.01%
2020/08/04	0	0.00	1	29.20	29.30	-1	11,202	-0.01%
2020/08/03	1	29.20	1	29.20	29.20	0	11,308	0.00%
2020/07/29	0	0.00	3	28.98	29.00	-3	11,475	-0.03%
2020/07/28	1	28.60	5	28.75	28.25	-4	11,504	-0.03%
2020/07/27	1	28.60	10	28.73	28.55	-9	11,547	-0.08%
2020/07/24	8	29.18	0	0.00	29.00	8	11,509	0.07%
2020/07/23	5	29.60	1	29.65	29.60	4	11,390	0.04%
2020/07/22	1	29.70	0	0.00	29.75	1	11,429	0.01%
2020/07/21	1	29.90	11	29.97	29.85	-10	11,397	-0.09%
2020/07/20	2	29.70	0	0.00	29.65	2	11,411	0.02%
2020/07/17	16	29.94	0	0.00	29.55	16	11,486	0.14%
2020/07/16	5	29.90	3	30.25	30.15	2	11,564	0.02%
2020/07/15	3	30.18	0	0.00	29.85	3	11,684	0.03%
2020/07/14	9	30.09	28	30.15	30.35	-19	11,764	-0.16%
2020/07/13	52	33.97	27	34.14	34.20	25	11,554	0.22%
2020/07/10	0	0.00	50	34.00	33.90	-50	11,409	-0.44%
2020/07/09	6	33.53	0	0.00	33.55	6	11,334	0.05%
2020/07/08	14	33.48	3	33.48	33.55	11	11,280	0.10%
2020/07/07	34	33.46	20	33.45	33.35	14	11,272	0.12%
2020/07/06	9	33.90	22	33.86	33.95	-13	11,266	-0.12%
2020/07/03	5	33.15	19	33.17	33.30	-14	11,364	-0.12%
2020/07/02	5	32.60	9	32.60	32.75	-4	11,254	-0.04%
2020/07/01	9	32.50	4	32.41	32.40	5	11,141	0.04%
2020/06/30	1	32.70	2	32.38	32.40	-1	11,075	-0.01%
2020/06/29	13	32.16	4	32.33	32.25	9	11,012	0.08%
2020/06/24	0	0.00	2	32.10	32.15	-2	10,937	-0.02%
2020/06/23	1	31.45	0	0.00	31.45	1	10,969	0.01%
2020/06/22	33	31.80	34	31.65	31.60	-1	11,028	-0.01%
2020/06/19	1	31.40	0	0.00	31.45	1	11,190	0.01%
2020/06/17	2	31.43	0	0.00	31.30	2	11,142	0.02%
2020/06/15	1	31.35	1	31.35	31.05	0	11,582	0.00%
2020/06/12	8	31.33	1	30.90	31.50	7	11,701	0.06%
2020/06/11	14	32.51	8	32.44	32.05	6	11,810	0.05%
2020/06/10	25	32.88	8	32.69	32.80	17	11,843	0.14%
2020/06/09	3	32.38	15	32.42	32.35	-12	11,888	-0.10%
2020/06/08	16	32.22	11	32.12	32.10	5	12,160	0.04%
2020/06/05	1	32.55	158	32.37	32.55	-157	12,335	-1.27%	大賣/鉅額交易
2020/06/04	1	31.95	0	0.00	32.20	1	12,519	0.01%
2020/06/03	4	31.98	1	32.15	31.95	3	12,684	0.02%
2020/06/02	5	32.01	3	32.05	31.95	2	12,674	0.02%
2020/06/01	0.7	32.35	1	32.25	32.35	-0.3	12,701	0.00%
2020/05/29	11	32.42	16	32.63	32.30	-5	12,842	-0.04%
2020/05/28	5	32.25	7	32.20	32.05	-2	13,010	-0.02%
2020/05/27	13	32.30	2	32.40	32.05	11	13,239	0.08%
2020/05/26	33	32.30	11	32.71	32.10	22	13,584	0.16%
2020/05/25	7	32.14	117	32.13	32.35	-110	13,635	-0.81%	大賣/鉅額交易
2020/05/22	50	32.70	45	32.66	32.40	5	13,734	0.04%
2020/05/21	143	33.31	28	32.79	33.30	115	13,906	0.83%	大買/鉅額交易
2020/05/20	8	30.45	29	30.63	30.70	-21	13,366	-0.16%
2020/05/19	11	30.15	0	0.00	30.10	11	14,171	0.08%
2020/05/18	32	29.85	2	29.88	29.75	30	14,846	0.20%
2020/05/15	14	29.80	1	29.65	29.75	13	15,551	0.08%
2020/05/14	26	30.27	48	30.18	30.10	-22	15,703	-0.14%
2020/05/13	33	30.76	1	31.00	31.00	32	15,635	0.20%
2020/05/12	42	31.17	8	31.03	31.35	34	15,550	0.22%
2020/05/11	1	30.70	17	30.81	30.80	-16	15,487	-0.10%
2020/05/08	21	30.63	11	30.91	30.50	10	15,395	0.06%
2020/05/07	3	30.77	24	30.67	30.80	-21	15,297	-0.14%
2020/05/06	28	30.53	19	30.62	30.50	9	15,231	0.06%
2020/05/05	2	30.30	7	30.25	30.25	-5	15,125	-0.03%
2020/05/04	10	30.14	5	30.09	30.15	5	15,101	0.03%
2020/04/30	13	30.63	16	30.85	30.60	-3	15,050	-0.02%
2020/04/29	1	30.35	3	30.45	30.50	-2	15,013	-0.01%
2020/04/28	3	30.30	4	30.35	30.35	-1	14,991	-0.01%
2020/04/27	23	29.93	20	29.90	30.25	3	15,081	0.02%
2020/04/24	23	29.36	9	29.54	29.40	14	15,045	0.09%
2020/04/23	8	29.71	21	29.73	29.60	-13	15,106	-0.09%
2020/04/22	11	29.28	1	29.00	29.50	10	15,092	0.07%
2020/04/21	18	29.52	21	29.97	29.40	-3	15,059	-0.02%
2020/04/20	21	30.40	19	30.41	30.35	2	14,935	0.01%
2020/04/17	26	31.49	25	31.40	30.85	1	14,813	0.01%
2020/04/16	14	31.44	1	30.90	31.40	13	14,601	0.09%
2020/04/15	16	30.91	31	31.14	31.20	-15	14,441	-0.10%
2020/04/14	33	30.62	42	30.33	30.80	-9	14,234	-0.06%
2020/04/13	21	29.46	11	29.39	29.35	10	14,016	0.07%
2020/04/10	5	29.06	1	29.00	29.15	4	13,957	0.03%
2020/04/09	18	29.16	4	29.05	29.05	14	13,866	0.10%
2020/04/08	20	28.43	12	29.06	29.10	8	13,659	0.06%
2020/04/07	3	27.65	1	27.55	27.55	2	13,336	0.01%
2020/04/06	6	27.18	12	27.26	27.30	-6	13,221	-0.05%
2020/04/01	0	0.00	2	27.38	27.25	-2	13,146	-0.02%
2020/03/31	8	27.30	2	27.15	27.15	6	13,076	0.05%
2020/03/30	2	26.28	7	26.39	26.95	-5	12,986	-0.04%
2020/03/27	14	27.10	16	26.97	26.85	-2	12,952	-0.02%
2020/03/26	2	26.45	7	26.16	26.85	-5	12,801	-0.04%
2020/03/25	38	26.89	1	26.85	26.45	37	12,784	0.29%
2020/03/24	3	25.58	3	25.75	25.80	0	12,601	0.00%
2020/03/23	1	24.20	1	24.15	24.10	0	12,552	0.00%
2020/03/20	7	24.95	17	24.78	25.10	-10	12,500	-0.08%
2020/03/19	21	23.56	11	23.65	23.40	10	12,332	0.08%
2020/03/18	45	27.18	57	26.91	26.00	-12	11,994	-0.10%
2020/03/17	23	27.24	64	26.86	26.80	-41	11,782	-0.35%
2020/03/16	5	28.02	2	28.85	27.75	3	11,545	0.03%
2020/03/13	11	28.74	2	27.75	28.95	9	11,507	0.08%
2020/03/12	10	29.97	30	30.08	30.05	-20	11,085	-0.18%
2020/03/11	123	32.01	128	32.16	31.60	-5	10,744	-0.05%	大買/大賣/
2020/03/10	31	33.20	23	32.90	33.35	8	10,395	0.08%
2020/03/09	30.3	33.10	17	33.17	32.70	13.3	10,107	0.13%
2020/03/06	1	33.80	2	33.88	34.10	-1	9,880	-0.01%
2020/03/05	10	34.09	34	34.16	34.25	-24	9,839	-0.24%
2020/03/04	13	33.87	22	33.95	33.70	-9	9,695	-0.09%
2020/03/03	21	34.85	3.8	34.54	34.50	17.2	9,468	0.18%
2020/03/02	9	34.10	10	33.95	34.25	-1	9,098	-0.01%
2020/02/27	53	35.00	61	34.67	34.05	-8	8,789	-0.09%
2020/02/26	6	34.93	6	34.57	34.75	0	8,378	0.00%
2020/02/25	21	34.98	11	35.02	34.55	10	8,182	0.12%
2020/02/24	21	34.86	24	34.84	35.10	-3	7,914	-0.04%
2020/02/21	6	34.16	10	34.32	34.20	-4	7,428	-0.05%
2020/02/20	211	34.18	207	34.44	34.40	4	7,200	0.06%	大買/大賣/
2020/02/19	332	32.09	327	32.64	33.50	5	6,467	0.08%	大買/大賣/
2020/02/18	119	31.86	120	31.83	31.60	-1	5,842	-0.02%	大買/大賣/
2020/02/17	53	30.11	3	30.08	30.50	50	5,350	0.93%
2020/02/14	4	29.81	13	29.86	29.70	-9	5,272	-0.17%
2020/02/13	5	29.56	3	29.43	29.35	2	5,375	0.04%
2020/02/12	3	29.05	0	0.00	29.45	3	5,428	0.06%
2020/02/07	2	28.70	0	0.00	28.60	2	5,403	0.04%
2020/02/06	1	28.80	0	0.00	28.80	1	5,412	0.02%
2020/02/04	4.5	28.44	5	28.54	28.50	-0.5	5,368	-0.01%
2020/02/03	5.1	28.00	2	27.80	28.40	3.1	5,355	0.06%
2020/01/31	4	29.09	0	0.00	29.00	4	5,286	0.08%
2020/01/30	2	28.60	1	28.65	28.95	1	5,300	0.02%
2020/01/20	2	30.40	0	0.00	30.35	2	5,211	0.04%
2020/01/17	0	0.00	1	30.65	30.40	-1	5,432	-0.02%
2020/01/16	4	29.88	0	0.00	29.95	4	5,315	0.08%
2020/01/15	10	29.95	3	29.90	29.85	7	5,260	0.13%
2020/01/14	7	29.59	0	0.00	29.70	7	5,180	0.14%
2020/01/13	1	29.05	0	0.00	29.20	1	5,078	0.02%
2020/01/10	0	0.00	5.2	28.70	29.00	-5.2	5,041	-0.10%
2020/01/09	5	28.45	0	0.00	28.30	5	4,987	0.10%
2020/01/06	1	28.55	0	0.00	28.60	1	4,970	0.02%
2020/01/03	0	0.00	3	28.93	28.95	-3	4,950	-0.06%
2020/01/02	1	28.95	0	0.00	28.95	1	4,932	0.02%
2019/12/31	0	0.00	4	29.05	29.00	-4	4,892	-0.08%
2019/12/25	0	0.00	1	28.90	29.00	-1	4,894	-0.02%
2019/12/23	3	29.20	0	0.00	29.10	3	4,971	0.06%
2019/12/20	1	29.00	6	29.23	29.00	-5	5,011	-0.10%
2019/12/19	2	29.15	0	0.00	29.20	2	4,929	0.04%
2019/12/18	2	28.95	2.7	29.10	29.20	-0.7	4,875	-0.01%
2019/12/17	1	28.65	0	0.00	28.80	1	4,772	0.02%
2019/12/13	3	28.50	0	0.00	28.65	3	4,720	0.06%
2019/12/12	0	0.00	5	28.60	28.70	-5	4,641	-0.11%
2019/12/11	1	28.80	6	28.75	28.70	-5	4,646	-0.11%
2019/12/10	7	28.89	0	0.00	28.80	7	4,624	0.15%
2019/12/03	10	27.85	0	0.00	28.00	10	4,371	0.23%
2019/12/02	10	27.85	0	0.00	28.00	10	4,352	0.23%
2019/11/29	0	0.00	1	28.25	28.35	-1	4,290	-0.02%
2019/11/26	0	0.00	5	28.25	28.50	-5	4,267	-0.12%
2019/11/25	0	0.00	20	28.35	28.50	-20	4,288	-0.47%
2019/11/21	5	28.70	19	28.75	28.75	-14	4,296	-0.33%
2019/11/20	0	0.00	2	28.85	28.90	-2	4,255	-0.05%
2019/11/19	16	29.68	2	29.43	29.30	14	4,174	0.34%
2019/11/18	1	29.35	3	29.18	29.30	-2	4,043	-0.05%
2019/11/15	0	0.00	10	28.75	28.60	-10	3,849	-0.26%
2019/11/14	17	28.54	23	28.63	28.70	-6	3,743	-0.16%
2019/11/13	1	28.95	4	28.70	28.90	-3	3,464	-0.09%
2019/11/12	17	28.25	8	28.09	28.50	9	3,212	0.28%
2019/11/11	2	27.78	0	0.00	27.75	2	2,970	0.07%
2019/11/08	1	27.65	2	27.60	27.50	-1	2,837	-0.04%
2019/11/04	20	26.75	0	0.00	26.75	20	2,631	0.76%
2019/10/31	2	26.65	0	0.00	26.80	2	2,662	0.08%
2019/10/29	0	0.00	3	26.60	26.60	-3	2,615	-0.11%
2019/10/25	0	0.00	24	26.48	27.10	-24	2,462	-0.97%
2019/10/24	0	0.00	9	25.95	26.00	-9	2,207	-0.41%
2019/10/23	2	25.75	0.3	25.85	25.75	1.7	2,196	0.08%
2019/10/22	0	0.00	2	25.90	25.75	-2	2,188	-0.09%
2019/10/21	0	0.00	9	25.72	25.75	-9	2,177	-0.41%
2019/10/18	3	25.43	0.2	25.55	25.45	2.9	2,161	0.13%
2019/10/17	9	25.57	0	0.00	25.50	9	2,137	0.42%
2019/10/16	5	25.73	3	25.60	25.70	2	2,100	0.10%
2019/10/15	5	25.77	0	0.00	25.90	5	2,048	0.24%
2019/10/14	10	25.87	0	0.00	25.90	10	2,046	0.49%
2019/10/09	1	25.95	0	0.00	25.70	1	2,060	0.05%
2019/10/08	0	0.00	11	26.17	26.10	-11	2,040	-0.54%
2019/10/04	6	25.88	0	0.00	26.00	6	2,052	0.29%
2019/10/03	7	25.66	11	25.87	25.95	-4	2,061	-0.19%
2019/10/02	203	25.97	0.8	26.10	26.00	202.3	2,027	9.97%	大買/鉅額交易
2019/10/01	7	25.97	10	26.00	26.10	-3	2,010	-0.15%
2019/09/27	9	26.11	22	26.06	26.15	-13	1,979	-0.66%
2019/09/26	9	26.30	1	26.35	26.25	8	1,941	0.41%
2019/09/25	5	25.96	0	0.00	26.00	5	1,854	0.27%
2019/09/18	1	26.10	0	0.00	26.25	1	1,772	0.06%
2019/09/17	0	0.00	5	26.20	26.30	-5	1,749	-0.29%
2019/09/11	5	26.47	0	0.00	26.50	5	1,693	0.30%
2019/09/10	2	26.65	1	26.75	26.60	1	1,677	0.06%
2019/09/09	0	0.00	1	27.30	27.30	-1	1,641	-0.06%
2019/09/03	0	0.00	1	27.70	27.65	-1	1,670	-0.06%
2019/09/02	2	27.55	0	0.00	27.65	2	1,667	0.12%
2019/08/29	7	27.17	5	26.99	27.30	2	1,637	0.12%
2019/08/28	7	26.58	0	0.00	26.65	7	1,599	0.44%
2019/08/27	1	31.50	0	0.00	31.55	1	1,530	0.07%
2019/08/22	0	0.00	3	32.00	31.75	-3	1,449	-0.21%
2019/08/20	0	0.00	1	31.90	31.85	-1	1,423	-0.07%
2019/08/19	0	0.00	1	31.75	31.80	-1	1,432	-0.07%
2019/08/16	0	0.00	2	31.45	31.45	-2	1,421	-0.14%
2019/08/14	0	0.00	1	31.70	31.65	-1	1,404	-0.07%
2019/08/13	2	31.15	150	31.17	31.40	-148	1,394	-10.61%	大賣/鉅額交易
2019/08/06	3	30.50	0	0.00	31.00	3	1,433	0.21%
2019/08/05	1	31.10	0	0.00	31.20	1	1,450	0.07%
2019/08/02	0	0.00	2	31.55	31.90	-2	1,517	-0.13%
2019/07/25	0	0.00	2	32.05	32.05	-2	1,489	-0.13%
2019/07/23	1	31.70	0	0.00	31.75	1	1,507	0.07%
2019/07/22	4	31.95	0	0.00	31.90	4	1,500	0.27%
2019/07/15	5	32.34	0	0.00	32.45	5	1,471	0.34%
2019/07/11	0	0.00	1	31.95	32.00	-1	1,460	-0.07%
2019/07/10	3	31.73	0	0.00	31.80	3	1,440	0.21%
2019/07/08	0	0.00	1	31.55	31.55	-1	1,445	-0.07%
2019/07/05	0	0.00	2	31.30	31.35	-2	1,455	-0.14%
2019/07/04	0	0.00	2	31.25	31.30	-2	1,478	-0.14%
2019/07/01	1	31.25	0	0.00	31.35	1	1,550	0.06%
2019/06/11	0	0.00	0	29.75	29.75	0	1,813	0.00%
2019/06/10	1	29.35	0	0.00	29.45	1	1,809	0.06%
2019/06/06	1	29.25	0	0.00	29.25	1	1,857	0.05%
2019/06/05	2	29.20	0	0.00	29.20	2	1,888	0.11%
2019/05/31	0	0.00	1	29.15	29.40	-1	2,016	-0.05%
2019/05/28	1	28.60	0	0.00	28.60	1	2,349	0.04%
2019/05/24	1	29.10	0	0.00	29.20	1	2,357	0.04%
2019/05/16	1	29.50	0	0.00	29.50	1	2,395	0.04%
2019/05/14	0	0.00	5	29.40	29.65	-5	2,385	-0.21%
2019/05/13	6	29.58	1	29.35	29.35	5	2,394	0.21%
2019/05/10	10	30.44	6	30.55	30.10	4	2,400	0.17%
2019/05/09	1	31.50	0	0.00	31.50	1	2,317	0.04%
2019/05/08	0.6	31.70	0	0.00	31.70	0.6	2,317	0.02%
2019/05/07	0	0.00	0.2	31.95	32.00	-0.2	2,319	-0.01%
2019/05/06	1	31.80	0	0.00	31.90	1	2,359	0.04%
2019/05/03	2	32.30	0	0.00	32.25	2	2,343	0.09%
2019/05/02	8	32.33	4	32.15	32.35	4	2,329	0.17%
2019/04/30	5	31.91	0	0.00	32.00	5	2,312	0.22%
2019/04/29	30	32.23	0	0.00	31.95	30	2,323	1.29%
2019/04/25	2	31.68	0.6	31.60	31.65	1.4	2,319	0.06%
2019/04/19	0	0.00	8.2	31.55	31.35	-8.2	2,373	-0.34%
2019/04/18	2	31.38	14	31.55	31.25	-12	2,379	-0.50%
2019/04/16	4	31.70	0	0.00	31.70	4	2,359	0.17%
2019/04/12	0	0.00	6	31.83	31.40	-6	2,356	-0.25%
2019/04/08	7	32.41	2	32.40	32.50	5	2,306	0.22%
2019/04/01	2	31.50	2	31.60	31.65	0	2,436	0.00%
2019/03/29	18	31.59	3	31.52	31.55	15	2,455	0.61%
2019/03/28	1	31.35	0	0.00	31.60	1	2,611	0.04%
2019/03/25	2	31.25	0	0.00	31.40	2	2,688	0.07%
2019/03/20	3	31.43	0	0.00	31.50	3	2,664	0.11%
2019/03/19	1	31.40	0	0.00	31.50	1	2,648	0.04%
2019/03/18	6	31.29	0	0.00	31.30	6	2,621	0.23%
2019/03/12	5	30.80	5.1	30.80	30.80	-0.1	2,340	0.00%
2019/03/11	6	31.06	0	0.00	31.05	6	2,288	0.26%
2019/03/08	7	30.83	501	30.99	31.15	-494	2,259	-21.87%	大賣/鉅額交易
2019/03/07	18	31.17	1	31.60	31.05	17	2,233	0.76%
2019/03/05	1.5	31.90	1	31.90	32.05	0.5	2,155	0.02%
2019/03/04	1	31.45	1	31.10	31.90	0	2,056	0.00%
2019/02/27	27	30.00	138	29.92	29.90	-111	1,847	-6.01%	大賣/鉅額交易
2019/02/26	101	28.84	3	29.08	29.15	98	1,743	5.62%	大買/
2019/02/25	0	0.00	0.1	28.60	28.60	-0.1	1,706	-0.01%
2019/02/21	2	28.68	0	0.00	28.60	2	1,692	0.12%
2019/02/15	0	0.00	2	28.40	28.25	-2	1,650	-0.12%
2019/02/14	1	28.25	0	0.00	28.30	1	1,639	0.06%
2019/02/11	0	0.00	2	28.15	28.35	-2	1,577	-0.13%
2019/01/30	0.9	27.50	0	0.00	27.55	0.9	1,528	0.06%
2019/01/18	0	0.00	22	26.90	27.00	-22	1,468	-1.50%
2019/01/17	0	0.00	1	26.75	26.75	-1	1,470	-0.07%
2019/01/15	0	0.00	2	26.18	26.20	-2	1,463	-0.14%
2019/01/11	0	0.00	5	25.70	25.70	-5	1,476	-0.34%
2019/01/09	5	25.30	1	25.30	25.30	4	1,488	0.27%
2019/01/04	200	24.14	0	0.00	24.25	200	1,504	13.29%	大買/鉅額交易
2018/12/27	1	24.65	2	24.73	24.55	-1	1,593	-0.06%
2018/12/26	0	0.00	7	24.09	24.00	-7	1,597	-0.44%
2018/12/25	1	23.70	0	0.00	23.40	1	1,630	0.06%
2018/12/24	5	24.45	0	0.00	24.05	5	1,552	0.32%
2018/12/22	0	0.00	2	24.45	24.70	-2	1,474	-0.14%
2018/12/21	15	24.51	3	24.65	23.85	12	1,450	0.83%
2018/12/20	4	25.03	0	0.00	24.90	4	1,287	0.31%
2018/12/19	5	25.55	0	0.00	25.55	5	1,245	0.40%
2018/12/18	7	26.04	0	0.00	26.10	7	1,210	0.58%
2018/12/14	2	26.80	0	0.00	26.75	2	1,175	0.17%
2018/12/10	2	26.80	0	0.00	26.85	2	1,191	0.17%
2018/12/04	4	28.25	0	0.00	28.25	4	1,284	0.31%
2018/11/29	0	0.00	4	28.88	28.30	-4	1,432	-0.28%
2018/11/26	0	0.00	1	27.30	27.35	-1	1,599	-0.06%
2018/11/14	0	0.00	4	27.28	27.45	-4	1,766	-0.23%
2018/11/13	1	25.95	1	26.15	27.00	0	1,756	0.00%
2018/11/05	0	0.00	2	26.20	26.60	-2	1,793	-0.11%
2018/10/31	0	0.00	1	24.95	25.10	-1	1,784	-0.06%
2018/10/25	2	24.65	0	0.00	24.70	2	1,765	0.11%
2018/10/23	10	25.05	10	24.90	24.70	0	1,760	0.00%
2018/10/22	2	24.55	0	0.00	24.45	2	1,743	0.11%
2018/10/19	2	24.80	0	0.00	24.90	2	1,715	0.12%
2018/10/18	2	25.10	0	0.00	25.15	2	1,711	0.12%
2018/10/17	1	26.30	0	26.10	25.70	1	1,691	0.06%
2018/10/15	2	26.20	0	0.00	26.35	2	1,690	0.12%
2018/10/11	2	25.65	0	0.00	25.75	2	1,734	0.12%
2018/10/05	1	26.40	0	0.00	26.30	1	1,648	0.06%
2018/10/04	2	26.50	0	0.00	26.65	2	1,621	0.12%
2018/10/03	5	27.19	0	0.00	26.90	5	1,594	0.31%
2018/10/02	1	28.10	0	0.00	27.75	1	1,527	0.07%
2018/09/26	2	28.50	0	0.00	28.50	2	1,480	0.14%
2018/09/12	0	0.00	1	27.90	28.25	-1	1,498	-0.07%
2018/09/11	10	28.40	1	28.25	28.60	9	1,469	0.61%
2018/09/10	3	28.70	0	0.00	28.65	3	1,465	0.20%
2018/09/06	1	29.90	0	0.00	29.85	1	1,415	0.07%
2018/09/04	9	35.61	34	35.64	35.40	-25	1,298	-1.92%
2018/09/03	3	35.55	4	35.55	35.60	-1	1,234	-0.08%
2018/08/31	4	35.35	0	0.00	35.50	4	1,183	0.34%
2018/08/30	8	35.21	0	0.00	35.25	8	1,170	0.68%
2018/08/29	6	35.22	30.5	35.13	35.30	-24.5	1,166	-2.10%
2018/08/28	4	34.98	22.8	34.91	35.00	-18.8	1,150	-1.63%
2018/08/27	9	34.69	0	0.00	34.80	9	1,137	0.79%
2018/08/23	1	34.25	0	0.00	34.35	1	1,120	0.09%
2018/08/21	3	33.98	10	34.05	34.10	-7	1,119	-0.63%
2018/08/20	3	34.05	0	0.00	34.00	3	1,141	0.26%
2018/08/16	0	0.00	1	33.95	34.00	-1	1,147	-0.09%
2018/08/10	1	33.80	0	0.00	33.80	1	1,149	0.09%
2018/08/09	0	0.00	1	34.00	34.00	-1	1,144	-0.09%
2018/08/07	0	0.00	1	34.00	34.10	-1	1,152	-0.09%
2018/08/01	1	33.80	0	0.00	33.90	1	1,202	0.08%
2018/07/31	0	0.00	104	33.71	33.90	-104	1,212	-8.58%	大賣/鉅額交易
2018/07/30	1	33.55	56	33.68	33.75	-55	1,210	-4.54%
2018/07/27	1	33.95	84	33.91	33.95	-83	1,206	-6.88%
2018/07/26	0	0.00	2	34.05	34.10	-2	1,203	-0.17%
2018/07/25	240	34.00	0	0.00	34.05	240	1,210	19.83%	大買/鉅額交易
2018/07/24	2	33.85	1	34.10	34.00	1	1,207	0.08%
2018/07/19	5	34.05	5	33.85	33.85	0	1,219	0.00%
2018/06/29	0	0.00	1	33.00	33.05	-1	1,270	-0.08%
2018/06/28	1	32.70	0	0.00	32.90	1	1,273	0.08%
2018/06/25	0	0.00	3	32.98	32.95	-3	1,285	-0.23%
2018/06/22	1	32.65	0	0.00	32.95	1	1,308	0.08%
2018/06/21	0	0.00	1	32.95	33.00	-1	1,378	-0.07%
2018/06/19	1	32.60	0	0.00	32.85	1	1,385	0.07%
2018/06/11	11	32.96	5	33.00	32.95	6	1,530	0.39%
2018/06/08	0	0.00	1	33.70	33.50	-1	1,517	-0.07%
2018/06/07	1	33.75	0	0.00	33.70	1	1,525	0.07%
2018/06/05	5	33.35	1	33.40	33.45	4	1,516	0.26%
2018/06/04	0	0.00	2	32.95	33.20	-2	1,500	-0.13%
2018/06/01	1	32.85	0	0.00	32.75	1	1,479	0.07%
2018/05/30	1	32.70	0	0.00	32.70	1	1,472	0.07%
2018/05/22	1	32.65	0	0.00	32.80	1	1,480	0.07%
2018/05/18	3	32.60	0	0.00	32.70	3	1,498	0.20%
2018/05/16	0	0.00	20	32.45	32.50	-20	1,529	-1.31%
2018/05/11	0	0.00	1	32.45	32.25	-1	1,638	-0.06%
2018/05/09	20	32.10	0	0.00	32.15	20	1,616	1.24%
2018/05/08	1	31.90	0	0.00	31.95	1	1,636	0.06%
2018/05/04	1	31.70	0	0.00	31.70	1	1,636	0.06%
2018/04/24	1	32.55	0	0.00	32.55	1	1,786	0.06%
2018/04/09	1	33.85	0	0.00	33.85	1	1,997	0.05%
2018/04/03	1	33.35	0	0.00	33.65	1	2,015	0.05%
2018/03/31	0	0.00	2	34.00	34.20	-2	2,025	-0.10%
2018/03/30	1	33.85	1	33.80	33.90	0	2,027	0.00%
2018/03/27	0	0.00	1	33.20	33.45	-1	2,024	-0.05%
2018/03/26	0	0.00	7	33.02	32.90	-7	1,997	-0.35%
2018/03/14	1	33.30	0	0.00	33.00	1	2,261	0.04%
2018/03/12	0	0.00	1	33.00	33.30	-1	2,246	-0.04%
2018/03/06	0	0.00	64	32.15	32.10	-64	2,370	-2.70%
2018/03/05	0	0.00	7	32.55	32.10	-7	2,413	-0.29%
2018/02/27	5	32.40	0	0.00	32.45	5	2,466	0.20%
2018/02/12	3	31.07	0	0.00	31.00	3	2,529	0.12%
2018/02/09	1	31.35	0	0.00	31.50	1	2,512	0.04%
2018/02/07	0	0.00	3	31.08	31.00	-3	2,606	-0.12%
2018/02/06	1	31.50	0	0.00	30.50	1	2,617	0.04%
2018/01/31	0	0.00	5	34.00	33.95	-5	2,583	-0.19%
2018/01/29	0	0.00	3	34.05	34.05	-3	2,590	-0.12%
2018/01/25	0	0.00	2	33.80	33.90	-2	2,611	-0.08%
2018/01/23	1	33.80	0	0.00	34.00	1	2,630	0.04%
2018/01/17	10	33.50	0.1	33.45	33.45	9.9	2,596	0.38%
2018/01/16	0	0.00	0.1	33.90	33.90	-0.1	2,645	0.00%
2018/01/10	0	0.00	15	34.15	33.95	-15	2,695	-0.56%
2018/01/08	0	0.00	1	35.45	35.55	-1	2,654	-0.04%
2018/01/04	0	0.00	1	35.65	35.65	-1	3,160	-0.03%
2018/01/02	1	35.25	1,038.3	35.34	35.25	-1,037.3	3,257	-31.85%	大賣/鉅額交易