神達 (3706)-永豐金-桃園券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
44.35
漲跌
▼0.45
漲幅
-1.00%
成交量
4,159張
產業
上市電腦週邊類股
856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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/06/26	6	44.93	3	44.43	44.35	3	16,877	0.02%
2024/06/25	3	44.17	2	44.85	44.80	1	17,982	0.01%
2024/06/24	8	45.08	1	45.30	44.75	7	19,475	0.04%
2024/06/21	10	46.29	10	46.35	46.15	0	19,884	0.00%
2024/06/20	6	46.52	0	0.00	46.45	6	20,564	0.03%
2024/06/19	26	46.68	16.4	46.51	46.25	9.7	22,953	0.04%
2024/06/18	2	45.65	7	45.62	45.70	-5	25,902	-0.02%
2024/06/17	27	45.72	7	45.79	45.55	20	28,245	0.07%
2024/06/14	10.1	45.71	6	45.69	45.95	4.1	29,522	0.01%
2024/06/13	12.4	45.50	6	45.61	45.45	6.4	29,641	0.02%
2024/06/12	17	45.29	2	45.53	45.15	15	29,801	0.05%
2024/06/11	13.4	45.43	6	45.60	45.10	7.4	30,032	0.02%
2024/06/07	15.4	46.07	2	46.20	45.70	13.4	30,461	0.04%
2024/06/06	13.7	46.36	24	46.34	46.60	-10.3	30,717	-0.03%
2024/06/05	18	47.12	2.3	47.92	46.65	15.7	30,788	0.05%
2024/06/04	19.1	48.44	11	48.50	47.75	8.1	30,772	0.03%
2024/06/03	18	48.33	12.1	48.33	48.20	5.9	30,722	0.02%
2024/05/31	1.4	47.71	7	48.08	47.50	-5.6	30,623	-0.02%
2024/05/30	24.1	48.18	7	48.06	47.60	17.1	30,611	0.06%
2024/05/29	22	48.98	18	48.97	49.00	4	30,586	0.01%
2024/05/28	2	48.30	4	48.33	48.35	-2	30,460	-0.01%
2024/05/27	11	48.81	21	49.03	48.40	-10	30,404	-0.03%
2024/05/24	28	48.12	31	48.10	48.35	-3	30,334	-0.01%
2024/05/23	29.1	48.70	10	48.68	48.00	19.1	30,104	0.06%
2024/05/22	29	48.93	37.3	49.05	49.50	-8.3	29,750	-0.03%
2024/05/21	27	46.77	26	47.09	47.95	1	29,279	0.00%
2024/05/20	7	45.88	18	46.09	45.80	-11	28,708	-0.04%
2024/05/17	18	46.19	21	45.84	45.90	-3	28,138	-0.01%
2024/05/16	36.1	47.28	11	47.69	46.80	25.1	27,886	0.09%
2024/05/15	22.1	47.60	28	47.59	47.40	-5.9	27,835	-0.02%
2024/05/14	30	46.61	49	46.38	48.00	-19	27,668	-0.07%
2024/05/13	14.2	44.66	45	44.65	44.85	-30.8	27,147	-0.11%
2024/05/10	57.1	44.40	26	44.40	44.10	31.1	27,071	0.11%
2024/05/09	20	43.43	4.4	42.91	42.75	15.7	26,688	0.06%
2024/05/08	5.5	42.87	5	43.05	42.95	0.5	26,814	0.00%
2024/05/07	9	42.72	8	42.73	43.00	1	26,976	0.00%
2024/05/06	5	43.44	0	0.00	43.20	5	26,908	0.02%
2024/05/03	17.5	44.57	22	44.62	43.75	-4.5	26,916	-0.02%
2024/05/02	22	44.79	7	44.76	44.60	15	27,037	0.06%
2024/04/30	1	45.60	7	45.91	45.40	-6	27,395	-0.02%
2024/04/29	15.5	45.87	13	46.21	45.90	2.5	27,857	0.01%
2024/04/26	35.3	45.81	46.1	45.77	45.70	-10.9	28,831	-0.04%
2024/04/25	9.4	43.99	0	0.00	44.05	9.4	28,993	0.03%
2024/04/24	28.1	43.98	4	44.31	44.60	24.1	29,086	0.08%
2024/04/23	5	42.46	0	0.00	42.80	5	29,074	0.02%
2024/04/22	11.1	42.86	20	42.73	42.20	-8.9	29,228	-0.03%
2024/04/19	26.1	43.84	21	43.88	43.70	5.1	29,229	0.02%
2024/04/18	18	44.66	3	44.63	44.70	15	29,358	0.05%
2024/04/17	24	45.24	17	45.28	45.00	7	29,809	0.02%
2024/04/16	19.6	45.26	6	45.22	44.55	13.6	30,455	0.04%
2024/04/15	138.2	47.83	8	47.19	46.85	130.2	30,218	0.43%	大買/鉅額交易
2024/04/12	7	48.84	0	0.00	48.60	7	30,070	0.02%
2024/04/11	12	48.79	29.3	48.78	48.85	-17.3	30,088	-0.06%
2024/04/10	2	50.08	6	50.23	49.55	-4	30,183	-0.01%
2024/04/09	15.3	50.12	13	50.13	50.00	2.3	30,203	0.01%
2024/04/08	37	50.28	8	50.25	50.20	29	30,454	0.10%
2024/04/03	15.1	49.92	8	49.99	50.00	7.1	30,964	0.02%
2024/04/02	13.2	50.30	41	50.31	50.10	-27.8	32,738	-0.08%
2024/04/01	23	51.68	7	51.24	51.10	16	32,628	0.05%
2024/03/29	25.3	51.29	6	51.33	51.50	19.3	32,317	0.06%
2024/03/28	139.6	53.85	27.4	53.26	52.20	112.2	31,969	0.35%	大買/鉅額交易
2024/03/27	113.4	55.61	90.3	56.00	56.70	23.1	30,939	0.07%	大買/
2024/03/26	27.5	53.34	45.2	52.95	53.20	-17.7	29,545	-0.06%
2024/03/25	65.2	54.50	61	54.63	54.00	4.1	29,445	0.01%
2024/03/22	159.5	56.21	138.3	56.38	54.00	21.2	28,813	0.07%	大買/大賣/
2024/03/21	109.4	55.43	245.5	56.25	57.90	-136.1	26,387	-0.52%	大買/大賣/鉅額交易
2024/03/20	37.3	53.13	283.7	52.86	53.60	-246.4	23,391	-1.05%	大賣/鉅額交易
2024/03/19	45	48.50	161.1	48.47	48.80	-116.1	21,293	-0.55%	大賣/鉅額交易
2024/03/18	1.1	45.70	3	45.97	46.50	-1.9	20,908	-0.01%
2024/03/15	6.4	45.30	3	45.90	45.60	3.4	20,820	0.02%
2024/03/14	17.5	45.66	18	45.85	45.55	-0.5	20,658	0.00%
2024/03/13	32	45.74	30	45.86	45.65	2	20,533	0.01%
2024/03/12	21	45.06	77	44.97	45.30	-56	20,128	-0.28%
2024/03/11	4	43.75	15.7	44.14	43.70	-11.7	19,919	-0.06%
2024/03/08	36	42.05	6	42.58	42.50	30	19,835	0.15%
2024/03/07	5	42.90	8	42.99	42.70	-3	20,023	-0.01%
2024/03/06	0	0.00	4.1	43.38	43.30	-4.1	20,391	-0.02%
2024/03/05	1	43.20	6.4	43.50	43.55	-5.4	20,432	-0.03%
2024/03/04	22	43.55	21	43.44	43.20	1	20,436	0.00%
2024/03/01	19.5	42.98	10	42.91	43.05	9.5	20,313	0.05%
2024/02/29	16.2	41.54	2.3	41.67	42.30	13.9	20,308	0.07%
2024/02/27	12.4	42.24	2.2	42.59	41.60	10.2	20,415	0.05%
2024/02/26	10.6	43.09	0	0.00	42.95	10.6	20,354	0.05%
2024/02/23	28	44.50	12.5	45.29	43.60	15.5	20,439	0.08%
2024/02/22	12.9	44.81	12.9	45.43	44.45	0	20,545	0.00%
2024/02/21	4	43.86	5	44.48	43.75	-1	20,177	0.00%
2024/02/20	6	43.88	2	44.20	43.75	4	20,306	0.02%
2024/02/19	23.1	44.56	26	44.72	44.15	-2.9	20,252	-0.01%
2024/02/16	26	45.46	18.2	45.58	45.60	7.8	20,286	0.04%
2024/02/15	18.4	45.22	9.1	45.37	45.10	9.3	20,101	0.05%
2024/02/05	7.1	44.86	17	44.89	44.80	-9.9	19,880	-0.05%
2024/02/02	13	45.11	6.5	45.27	45.10	6.5	19,884	0.03%
2024/02/01	6.2	44.67	22	44.65	44.65	-15.8	19,825	-0.08%
2024/01/31	6	45.16	5	45.50	45.00	1	19,888	0.01%
2024/01/30	10	45.84	5.4	46.16	46.40	4.6	19,712	0.02%
2024/01/29	6.4	45.45	7	45.04	45.30	-0.6	19,491	0.00%
2024/01/26	16.2	44.78	35	44.69	44.50	-18.8	19,452	-0.10%
2024/01/25	10.8	46.15	16	45.71	45.40	-5.3	19,385	-0.03%
2024/01/24	30	47.01	27.4	46.78	46.10	2.6	19,145	0.01%
2024/01/23	37.5	45.99	63.4	46.32	46.40	-25.9	18,790	-0.14%
2024/01/22	67.1	46.28	236.9	46.67	46.40	-169.8	18,283	-0.93%	大賣/鉅額交易
2024/01/19	43	44.49	65.4	44.51	44.85	-22.4	17,193	-0.13%
2024/01/18	8.1	43.37	4	43.40	43.35	4.1	16,714	0.02%
2024/01/17	4	43.94	11	43.43	43.25	-7	16,663	-0.04%
2024/01/16	14.4	43.78	7	43.68	43.60	7.4	16,614	0.04%
2024/01/15	6.1	43.77	12	43.88	43.95	-5.9	16,467	-0.04%
2024/01/12	4	44.04	1	43.80	43.55	3	16,410	0.02%
2024/01/11	10	44.23	11	44.23	44.55	-1	16,224	-0.01%
2024/01/10	57	43.50	45.7	43.47	43.65	11.4	15,998	0.07%
2024/01/09	7	42.19	0	0.00	41.95	7	15,344	0.05%
2024/01/08	1	42.30	11.3	42.34	42.15	-10.3	15,597	-0.07%
2024/01/05	2.4	41.94	4.3	42.08	42.25	-1.8	16,105	-0.01%
2024/01/04	12.2	42.75	15	42.37	42.10	-2.9	16,376	-0.02%
2024/01/03	8.3	43.24	12	42.75	43.30	-3.7	16,329	-0.02%
2024/01/02	37.2	43.78	29	43.43	43.20	8.2	16,273	0.05%
2023/12/29	46.7	44.74	81	44.59	44.55	-34.3	15,997	-0.21%
2023/12/28	103.2	44.90	222.7	44.99	45.00	-119.5	15,338	-0.78%	大買/大賣/鉅額交易
2023/12/27	18	42.36	34.3	42.48	42.55	-16.3	13,513	-0.12%
2023/12/26	2	41.98	7	41.71	42.10	-5	13,726	-0.04%
2023/12/25	15	42.04	3	41.63	41.55	12	13,929	0.09%
2023/12/22	1	41.55	12	41.42	41.60	-11	13,969	-0.08%
2023/12/21	7	41.52	4	41.61	41.50	3	14,021	0.02%
2023/12/20	29.1	41.17	31	41.19	41.65	-2	14,239	-0.01%
2023/12/19	8.1	39.61	6	39.75	39.50	2.1	14,259	0.01%
2023/12/18	0	0.00	1	40.25	40.30	-1	14,458	-0.01%
2023/12/15	5.1	40.29	62	40.55	40.25	-57	15,181	-0.38%
2023/12/14	14	41.04	12	41.08	40.70	2	15,435	0.01%
2023/12/13	50.1	42.30	42	42.42	41.20	8.1	15,245	0.05%
2023/12/12	1	41.05	5	41.20	40.90	-4	14,422	-0.03%
2023/12/11	0	0.00	3	41.25	41.15	-3	14,501	-0.02%
2023/12/08	15	41.04	20.6	41.20	40.95	-5.6	14,553	-0.04%
2023/12/07	46.1	41.73	11.7	41.33	41.15	34.4	14,461	0.24%
2023/12/06	9	41.27	6	41.41	41.15	3	14,542	0.02%
2023/12/05	7	40.95	12	40.86	40.75	-5	14,492	-0.03%
2023/12/04	53.3	41.29	16	41.44	41.25	37.2	14,429	0.26%
2023/12/01	37	41.60	42.4	41.32	41.40	-5.3	14,215	-0.04%
2023/11/30	8	40.20	9	40.17	40.20	-1	13,802	-0.01%
2023/11/29	7	39.43	11	39.66	39.85	-4	13,797	-0.03%
2023/11/28	5	38.61	3	38.97	39.30	2	13,956	0.01%
2023/11/27	10	38.91	23.2	39.13	38.25	-13.2	14,123	-0.09%
2023/11/24	18.1	39.94	15	40.33	39.75	3.1	14,088	0.02%
2023/11/23	10	40.99	22	41.29	40.90	-12	14,040	-0.09%
2023/11/22	19.4	40.94	5	41.17	40.75	14.4	14,038	0.10%
2023/11/21	17	41.90	82.3	41.87	42.20	-65.3	14,068	-0.46%
2023/11/20	164	40.60	169.1	40.93	41.20	-5.1	14,328	-0.04%	大買/大賣/
2023/11/17	40	40.39	16	40.34	40.90	24	14,375	0.17%
2023/11/16	5	39.06	10.6	39.23	39.30	-5.6	14,457	-0.04%
2023/11/15	21	39.48	8	39.28	38.70	13	14,825	0.09%
2023/11/14	31	39.81	2	40.05	39.85	29	16,064	0.18%
2023/11/13	2.1	39.71	7	39.81	39.70	-4.9	16,441	-0.03%
2023/11/10	7	39.34	3	39.47	39.50	4	16,710	0.02%
2023/11/09	0	0.00	5	38.95	38.85	-5	16,978	-0.03%
2023/11/08	11	39.48	8	39.40	39.10	3	17,277	0.02%
2023/11/07	4	38.70	1	38.80	38.80	3	17,499	0.02%
2023/11/06	1.1	38.52	12	38.75	38.70	-10.9	18,229	-0.06%
2023/11/03	11	38.28	1	38.60	38.10	10	18,679	0.05%
2023/11/02	1	38.10	6	38.37	37.90	-5	19,410	-0.03%
2023/11/01	1	36.80	0	0.00	36.90	1	20,759	0.00%
2023/10/31	8	37.27	1	38.35	36.75	7	21,299	0.03%
2023/10/30	14	38.04	9	37.98	37.90	5	21,465	0.02%
2023/10/27	4	38.56	16	38.68	38.15	-12	21,611	-0.06%
2023/10/26	1	38.05	11	38.45	38.20	-10	21,951	-0.05%
2023/10/25	7.3	39.18	9	39.23	39.00	-1.8	22,087	-0.01%
2023/10/24	10.3	38.62	13	38.91	39.00	-2.8	22,137	-0.01%
2023/10/23	20	38.39	13	38.02	38.30	7	22,215	0.03%
2023/10/20	4	37.46	13	37.30	37.95	-9	22,467	-0.04%
2023/10/19	25	37.72	2	37.50	38.00	23	22,749	0.10%
2023/10/18	31	38.09	19	38.39	37.50	12	23,174	0.05%
2023/10/17	19	40.25	26	39.78	39.35	-7	23,530	-0.03%
2023/10/16	22.2	40.04	3	39.87	39.80	19.2	26,345	0.07%
2023/10/13	8	41.86	40	41.90	42.00	-32	30,275	-0.11%
2023/10/12	20	40.70	17.1	40.91	41.85	2.9	30,070	0.01%
2023/10/11	13	40.60	25	40.25	39.65	-12	30,478	-0.04%
2023/10/06	11	41.42	4	41.38	41.50	7	30,983	0.02%
2023/10/05	17	41.65	34	41.88	41.65	-17	32,976	-0.05%
2023/10/04	4	40.78	5	41.07	41.20	-1	33,163	0.00%
2023/10/03	16.4	41.89	29	41.84	41.45	-12.6	33,217	-0.04%
2023/10/02	46	41.84	71.3	42.43	42.50	-25.2	33,214	-0.08%
2023/09/28	33.4	41.11	24	41.06	40.75	9.4	33,075	0.03%
2023/09/27	12	40.70	26.5	40.41	40.80	-14.5	33,344	-0.04%
2023/09/26	11	40.20	44	40.39	40.10	-33	34,282	-0.10%
2023/09/25	63.1	40.60	23	40.48	40.10	40.1	34,571	0.12%
2023/09/22	17.2	40.00	126	40.55	40.80	-108.9	34,366	-0.32%	大賣/鉅額交易
2023/09/21	17	38.79	13	38.89	39.25	4	34,107	0.01%
2023/09/20	61	39.95	38	40.20	39.50	23	34,089	0.07%
2023/09/19	16	38.95	2	38.88	38.45	14	33,817	0.04%
2023/09/18	8.1	37.98	5	37.80	37.80	3.1	34,400	0.01%
2023/09/15	2	39.15	8	38.71	38.70	-6	34,706	-0.02%
2023/09/14	13.2	38.87	1	38.90	38.70	12.2	34,870	0.04%
2023/09/13	1	38.25	2	38.75	38.55	-1	35,439	0.00%
2023/09/12	5	38.28	5	38.43	38.45	0	37,017	0.00%
2023/09/11	128.1	38.13	22	38.20	38.20	106.1	38,498	0.28%	大買/鉅額交易
2023/09/08	92.1	39.08	9.1	39.34	39.25	83	38,420	0.22%
2023/09/07	2.1	39.78	5	39.70	39.65	-2.9	38,624	-0.01%
2023/09/06	19.4	40.51	5	40.27	40.15	14.4	38,619	0.04%
2023/09/05	13.5	40.04	13	40.22	40.35	0.5	38,718	0.00%
2023/09/04	5.5	39.77	10	39.86	39.90	-4.5	38,830	-0.01%
2023/09/01	115.1	39.83	108	40.34	39.75	7.1	38,850	0.02%	大買/大賣/
2023/08/31	87	40.53	98	40.22	40.55	-11	38,766	-0.03%
2023/08/30	18.1	41.17	27	41.49	40.95	-9	38,883	-0.02%
2023/08/29	13	41.43	9	41.37	41.20	4	39,373	0.01%
2023/08/28	37.1	41.17	18	41.21	41.35	19.1	40,556	0.05%
2023/08/25	28.2	42.24	37	42.22	41.70	-8.8	40,916	-0.02%
2023/08/24	81.1	44.43	90.3	44.64	43.30	-9.2	40,875	-0.02%
2023/08/23	75.1	43.85	16	43.73	44.00	59.1	40,874	0.14%
2023/08/22	30.2	43.89	29	43.87	43.20	1.2	40,647	0.00%
2023/08/21	204.3	43.97	60	43.84	43.30	144.3	40,346	0.36%	大買/鉅額交易
2023/08/18	191.5	45.04	111	45.61	44.05	80.5	39,988	0.20%	大買/大賣/
2023/08/17	45.2	42.68	98	42.89	43.10	-52.8	38,655	-0.14%
2023/08/16	15.6	42.67	6	42.69	43.00	9.6	38,358	0.02%
2023/08/15	41.2	44.12	18	43.98	43.35	23.2	38,455	0.06%
2023/08/14	80	42.98	49	43.11	42.80	31	38,131	0.08%
2023/08/11	19	43.73	39	42.98	42.85	-20	37,795	-0.05%
2023/08/10	32.6	42.50	7	42.16	42.30	25.6	37,397	0.07%
2023/08/09	23.1	44.79	7.1	45.87	45.00	16	36,606	0.04%
2023/08/08	48.3	47.14	169	46.58	46.35	-120.7	36,084	-0.33%	大賣/鉅額交易
2023/08/07	79.1	46.90	278	47.62	48.45	-198.9	35,289	-0.56%	大賣/鉅額交易
2023/08/04	148.1	45.12	49.1	45.98	45.15	99	33,829	0.29%	大買/
2023/08/02	45.1	45.91	44	45.68	44.95	1.1	33,238	0.00%
2023/08/01	12	48.32	32	47.51	48.60	-20	32,945	-0.06%
2023/07/31	91	48.91	54	49.81	47.05	37	32,749	0.11%
2023/07/28	14	47.51	6	46.52	49.50	8	32,343	0.02%
2023/07/27	8	47.18	37	47.04	46.80	-29	32,140	-0.09%
2023/07/26	31.5	47.73	19	48.04	47.10	12.5	31,987	0.04%
2023/07/25	38	48.50	38.4	49.12	48.30	-0.4	31,791	0.00%
2023/07/24	34.4	49.11	48	49.54	49.90	-13.6	31,491	-0.04%
2023/07/21	61.1	48.08	57.1	46.57	49.30	4	31,107	0.01%
2023/07/20	174.2	47.26	62.3	47.30	46.80	111.9	30,607	0.37%	大買/鉅額交易
2023/07/19	295.6	51.54	164.3	52.29	51.10	131.3	29,960	0.44%	大買/大賣/鉅額交易
2023/07/18	329.9	53.61	339.6	55.11	50.40	-9.7	27,034	-0.04%	大買/大賣/
2023/07/17	68	52.20	29.1	52.20	52.20	38.9	22,706	0.17%
2023/07/14	212	46.92	380.9	46.86	47.50	-168.9	22,355	-0.76%	大買/大賣/鉅額交易
2023/07/13	43	42.83	192.4	42.71	43.20	-149.4	21,592	-0.69%	大賣/鉅額交易
2023/07/12	53	38.45	378.6	38.94	39.30	-325.6	20,937	-1.56%	大賣/鉅額交易
2023/07/11	30	35.46	36	35.67	35.75	-6	18,866	-0.03%
2023/07/10	74	35.04	9	34.98	34.90	65	18,579	0.35%
2023/07/07	40	35.39	31	35.37	35.35	9	18,406	0.05%
2023/07/06	12	35.66	3	35.55	35.55	9	18,239	0.05%
2023/07/05	41	36.53	12	36.74	36.15	29	17,878	0.16%
2023/07/04	111	37.24	67.2	37.49	37.70	43.9	17,291	0.25%	大買/
2023/07/03	19	36.02	16.1	36.07	35.95	2.9	16,168	0.02%
2023/06/30	21	34.41	16	34.68	34.95	5	15,723	0.03%
2023/06/29	10	34.78	3	34.92	34.70	7	15,578	0.04%
2023/06/28	21.1	35.02	12	35.13	34.70	9.1	15,444	0.06%
2023/06/27	33	35.88	48.2	35.50	35.35	-15.2	15,208	-0.10%
2023/06/26	118.2	36.14	42	36.47	36.85	76.2	14,732	0.52%	大買/
2023/06/21	23	35.32	20	35.41	35.15	3	13,755	0.02%
2023/06/20	45.1	34.83	3	34.53	34.50	42.1	13,358	0.31%
2023/06/19	59.1	35.19	10.1	35.20	35.40	49	13,068	0.37%
2023/06/16	87.2	37.05	228.1	37.57	36.45	-140.9	12,329	-1.14%	大賣/鉅額交易
2023/06/15	63.1	34.94	326.7	35.31	36.15	-263.7	10,611	-2.48%	大賣/鉅額交易
2023/06/14	4	32.83	113	33.08	32.90	-109	9,027	-1.21%	大賣/鉅額交易
2023/06/13	4	32.87	92	32.99	32.85	-88	8,882	-0.99%
2023/06/12	32	32.05	10	32.15	32.10	22	8,565	0.26%
2023/06/09	8	32.36	164	32.27	32.40	-156	8,506	-1.83%	大賣/鉅額交易
2023/06/08	2.6	31.89	6	31.87	31.55	-3.4	8,322	-0.04%
2023/06/07	151	32.32	12	32.34	32.40	139	8,188	1.70%	大買/鉅額交易
2023/06/06	4.1	31.93	155	31.99	31.95	-150.9	8,098	-1.86%	大賣/鉅額交易
2023/06/05	65	33.44	27	33.45	32.65	38	7,965	0.48%
2023/06/02	120.1	33.12	37	33.42	32.90	83.1	7,652	1.09%	大買/
2023/06/01	163.1	33.59	297.2	33.08	33.40	-134.2	7,043	-1.90%	大買/大賣/鉅額交易
2023/05/31	133	31.63	11	31.60	31.95	122	5,728	2.13%	大買/鉅額交易
2023/05/30	7.1	30.84	2	31.00	31.00	5.1	5,203	0.10%
2023/05/29	18	31.34	56.7	31.35	31.40	-38.7	5,067	-0.76%
2023/05/26	2.2	29.55	0	0.00	29.25	2.2	4,433	0.05%
2023/05/25	3	29.60	0	0.00	29.50	3	4,387	0.07%
2023/05/24	0.1	29.29	1	29.35	29.20	-0.9	4,322	-0.02%
2023/05/23	41.3	29.42	1	29.70	29.25	40.3	4,223	0.95%
2023/05/22	3	30.38	11.2	30.21	30.15	-8.1	4,015	-0.20%
2023/05/19	6	29.70	234.5	29.87	30.20	-228.5	3,821	-5.98%	大賣/鉅額交易
2023/05/18	0	28.54	1.1	28.60	28.40	-1	3,282	-0.03%
2023/05/17	1	28.35	0.1	28.35	28.35	0.9	3,233	0.03%
2023/05/15	0	27.85	0	0.00	28.00	0	3,192	0.00%
2023/05/12	0	27.88	0	0.00	27.85	0	3,217	0.00%
2023/05/10	0	27.99	1	28.00	28.15	-1	3,350	-0.03%
2023/05/09	0	28.03	0	0.00	27.95	0	3,426	0.00%
2023/05/08	0	28.18	0	0.00	28.10	0	3,450	0.00%
2023/05/05	1	28.25	0	0.00	28.15	1	3,512	0.03%
2023/05/04	0	28.35	10	28.30	28.35	-10	3,526	-0.28%
2023/05/03	0	28.40	14.1	28.34	28.35	-14.1	3,541	-0.40%
2023/05/02	0	28.38	0	0.00	28.35	0	3,592	0.00%
2023/04/27	0	28.20	4	28.15	28.30	-4	3,589	-0.11%
2023/04/26	3	27.90	1	28.15	28.10	2	3,537	0.06%
2023/04/25	2.1	28.15	4	28.00	28.10	-1.9	3,503	-0.06%
2023/04/24	0	28.08	0	0.00	28.30	0	3,441	0.00%
2023/04/21	0	27.94	0	0.00	27.75	0	3,391	0.00%
2023/04/20	0	28.03	0	0.00	27.85	0	3,378	0.00%
2023/04/19	0.4	28.13	0	0.00	27.95	0.4	3,349	0.01%
2023/04/18	0	28.28	7	28.31	28.25	-7	3,297	-0.21%
2023/04/17	38	28.61	9	28.53	28.60	29	3,244	0.89%
2023/04/14	5.1	28.10	5.4	27.91	28.10	-0.3	3,103	-0.01%
2023/04/13	5	27.85	0	0.00	27.80	5	3,054	0.17%
2023/04/12	0	27.86	4	27.75	27.75	-4	3,082	-0.13%
2023/04/11	1	27.90	1	27.85	27.90	0	3,085	0.00%
2023/04/10	0	27.55	0.2	27.55	27.40	-0.1	3,027	0.00%
2023/04/07	0	27.48	0	0.00	27.40	0	3,009	0.00%
2023/04/06	0.2	27.32	0	0.00	27.30	0.2	2,993	0.01%
2023/03/31	2.3	27.36	0	0.00	27.30	2.3	2,977	0.08%
2023/03/30	36.1	27.33	0	0.00	27.35	36.1	2,995	1.21%
2023/03/29	3	27.42	3	27.50	27.45	0	2,977	0.00%
2023/03/28	0	28.58	0	0.00	28.50	0	3,005	0.00%
2023/03/27	0	28.75	0	0.00	28.65	0	3,055	0.00%
2023/03/24	0	28.85	0	0.00	28.70	0	3,060	0.00%
2023/03/23	0	28.73	0	0.00	28.60	0	3,023	0.00%
2023/03/22	0	28.69	0	0.00	28.80	0	3,014	0.00%
2023/03/21	10	28.55	0	0.00	28.55	10	2,995	0.33%
2023/03/20	1	28.35	2	28.35	28.35	-1	2,979	-0.03%
2023/03/17	0	28.15	0	0.00	28.00	0	2,965	0.00%
2023/03/16	1.6	28.03	0	0.00	27.90	1.6	2,933	0.06%
2023/03/15	1	28.30	0	0.00	28.20	1	2,914	0.03%
2023/03/14	7.1	28.27	0	0.00	28.25	7.1	2,932	0.24%
2023/03/13	6	28.33	0	0.00	28.50	6	2,929	0.21%
2023/03/10	26	28.74	71.8	28.85	28.65	-45.8	2,899	-1.58%
2023/03/09	53	29.04	0	0.00	29.05	53	2,864	1.85%
2023/03/08	5	29.20	0	0.00	29.15	5	2,812	0.18%
2023/03/07	14	29.24	0	0.00	29.35	14	2,771	0.51%
2023/03/06	2.5	29.29	12	29.35	29.35	-9.5	2,738	-0.35%
2023/03/03	25.2	29.39	0	0.00	29.35	25.2	2,700	0.93%
2023/03/02	5.9	29.32	2	29.30	29.45	3.9	2,659	0.15%
2023/03/01	6.7	29.59	11	29.65	29.50	-4.3	2,598	-0.16%
2023/02/24	3	31.60	80	31.50	31.60	-77	2,429	-3.17%
2023/02/23	0	31.25	0	0.00	31.20	0	2,369	0.00%
2023/02/22	0	30.94	0	0.00	31.00	0	2,369	0.00%
2023/02/21	2	30.95	0	0.00	31.10	2	2,378	0.08%
2023/02/20	1	30.85	0	0.00	30.95	1	2,453	0.04%
2023/02/17	0	30.85	0	0.00	30.85	0	2,475	0.00%
2023/02/15	1	30.71	0	0.00	30.75	1	2,600	0.04%
2023/02/14	0	30.85	0	0.00	31.05	0	2,588	0.00%
2023/02/13	0.1	30.72	0	0.00	30.70	0.1	2,686	0.00%
2023/02/10	0	30.82	0	0.00	30.80	0	2,686	0.00%
2023/02/09	14.4	30.96	4	30.90	30.90	10.4	2,666	0.39%
2023/02/08	7	31.80	1	32.00	31.85	6	2,565	0.23%
2023/02/07	4	31.83	4	31.75	31.85	0	2,512	0.00%
2023/02/03	0.1	31.09	28	31.01	31.40	-28	2,400	-1.16%
2023/02/02	0	30.80	0	0.00	30.85	0	2,337	0.00%
2023/02/01	0.4	30.76	7	30.77	30.75	-6.6	2,309	-0.29%
2023/01/31	4	30.35	6	30.40	30.80	-2	2,285	-0.09%
2023/01/30	0	0.00	2	30.25	30.30	-2	2,225	-0.09%
2023/01/17	0	30.03	2	30.00	30.00	-2	2,197	-0.09%
2023/01/16	0	30.02	0	0.00	29.90	0	2,190	0.00%
2023/01/13	0	30.19	0	0.00	30.05	0	2,179	0.00%
2023/01/12	0	30.17	29	30.20	30.15	-29	2,169	-1.34%
2023/01/11	1	30.20	8.2	30.18	30.10	-7.2	2,177	-0.33%
2023/01/10	1	30.00	3	29.95	30.10	-2	2,167	-0.09%
2023/01/06	1.5	29.47	0	0.00	29.50	1.5	2,120	0.07%
2023/01/05	0	29.60	0	0.00	29.50	0	2,135	0.00%
2023/01/04	0	29.62	0	0.00	29.50	0	2,134	0.00%
2023/01/03	0	29.50	0	0.00	29.60	0	2,154	0.00%
2022/12/30	0	29.70	41	29.95	29.50	-41	2,154	-1.90%
2022/12/29	0	28.98	3	29.70	29.70	-3	2,083	-0.14%
2022/12/28	0	29.29	0	0.00	29.15	0	2,050	0.00%
2022/12/26	0	29.80	1	29.55	29.55	-1	2,050	-0.05%
2022/12/23	0	0.00	6	29.45	29.70	-6	2,062	-0.29%
2022/12/22	1	29.90	1	30.00	29.75	0	2,115	0.00%
2022/12/20	19	30.23	39	30.13	29.60	-20	2,060	-0.97%
2022/12/19	0.1	29.91	15	29.98	29.75	-15	2,012	-0.74%
2022/12/16	8	29.36	0	0.00	29.40	8	1,889	0.42%
2022/12/15	0	29.68	0	0.00	29.70	0	1,844	0.00%
2022/12/14	2	29.50	8	29.79	29.75	-6	1,853	-0.32%
2022/12/13	0	29.45	5	29.65	29.65	-5	1,821	-0.27%
2022/12/12	0.1	29.18	6	29.25	29.45	-5.9	1,810	-0.33%
2022/12/09	0	0.00	2	29.35	29.30	-2	1,822	-0.11%
2022/12/08	0	0.00	2	29.20	29.20	-2	1,818	-0.11%
2022/12/07	5.1	29.20	0	0.00	29.00	5.1	1,826	0.28%
2022/12/06	0.2	29.58	20	29.50	29.20	-19.8	1,803	-1.10%
2022/12/05	0.1	29.89	8	29.84	29.70	-7.9	1,764	-0.45%
2022/12/02	22.1	29.95	4	30.05	29.95	18.1	1,791	1.01%
2022/12/01	0	29.95	0	0.00	29.95	0	1,794	0.00%
2022/11/30	0.1	29.68	1	29.70	29.75	-1	1,770	-0.05%
2022/11/29	0.1	29.38	0	0.00	29.60	0.1	1,748	0.01%
2022/11/28	0.1	29.24	1	29.30	29.50	-0.9	1,737	-0.05%
2022/11/25	0	29.38	0	0.00	29.30	0	1,734	0.00%
2022/11/24	0	29.25	13	29.30	29.30	-13	1,718	-0.75%
2022/11/23	0	29.30	0	0.00	29.25	0	1,714	0.00%
2022/11/21	0	0.00	1	29.10	29.05	-1	1,716	-0.06%
2022/11/18	0.1	29.23	1	28.95	28.95	-0.9	1,727	-0.05%
2022/11/17	0.1	29.32	0	0.00	29.20	0.1	1,703	0.01%
2022/11/16	0.1	29.17	2	29.08	29.15	-1.9	1,685	-0.11%
2022/11/15	0	0.00	10	28.80	28.85	-10	1,608	-0.62%
2022/11/14	0.1	28.70	26	28.84	28.85	-26	1,586	-1.64%
2022/11/11	3	28.67	11	28.64	28.60	-8	1,541	-0.52%
2022/11/10	0	28.30	1	28.30	28.30	-1	1,488	-0.06%
2022/11/09	51.1	28.69	56	28.30	28.30	-4.9	1,472	-0.33%
2022/11/08	0	28.00	30	27.75	27.85	-30	1,396	-2.15%
2022/11/07	0	27.60	5	27.70	27.70	-5	1,428	-0.35%
2022/11/02	0	0.00	2	27.40	27.35	-2	1,595	-0.13%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/31	0	0.00	5	27.05	27.10	-5	1,664	-0.30%
2022/10/20	45	26.45	0	0.00	26.50	45	1,697	2.65%
2022/10/19	12	26.85	0	0.00	26.75	12	1,702	0.70%
2022/10/13	11	26.58	2	26.35	26.25	9	1,785	0.50%
2022/10/12	1.1	26.60	0	0.00	26.75	1.1	1,781	0.06%
2022/10/11	1	26.75	0	0.00	26.70	1	1,805	0.06%
2022/10/03	11	26.89	0	0.00	26.90	11	1,833	0.60%
2022/09/30	0	27.00	0	0.00	27.00	0	1,852	0.00%
2022/09/29	0	0.00	2	26.90	27.15	-2	1,855	-0.11%
2022/09/28	0.5	26.31	1	26.10	26.15	-0.5	1,804	-0.03%
2022/09/27	12.5	26.56	0	0.00	26.60	12.5	1,797	0.69%
2022/09/26	3.1	26.65	4	26.63	26.50	-0.9	1,808	-0.05%
2022/09/22	0	27.43	0	0.00	27.50	0	1,830	0.00%
2022/09/21	0	27.75	0	0.00	27.65	0	1,839	0.00%
2022/09/19	0	0.00	0.1	27.75	27.75	-0.1	1,876	0.00%
2022/09/16	0	27.98	0	0.00	27.70	0	1,895	0.00%
2022/09/14	0	28.15	0	0.00	28.00	0	1,984	0.00%
2022/09/12	0	0.00	1	28.15	28.10	-1	2,172	-0.05%
2022/09/08	0	27.30	0	0.00	28.10	0	2,205	0.00%
2022/09/07	2	27.10	0	0.00	27.10	2	2,160	0.09%
2022/09/06	0.2	27.53	0	0.00	27.35	0.2	2,158	0.01%
2022/09/05	0	27.95	3	27.80	27.75	-3	2,153	-0.14%
2022/09/02	3	27.90	0	0.00	27.80	3	2,165	0.14%
2022/09/01	2	27.95	0	0.00	27.80	2	2,174	0.09%
2022/08/30	2	28.05	0	0.00	28.05	2	2,148	0.09%
2022/08/29	8	27.88	0	0.00	27.90	8	2,146	0.37%
2022/08/26	0	28.50	4	28.53	28.40	-4	2,127	-0.19%
2022/08/25	15.2	28.42	10	28.55	28.35	5.2	2,123	0.25%
2022/08/24	0	28.55	11	28.59	28.40	-11	2,119	-0.52%
2022/08/23	10	28.55	5	28.65	28.50	5	2,137	0.23%
2022/08/22	0	28.80	0	0.00	28.75	0	2,143	0.00%
2022/08/19	0	28.95	2	28.83	28.90	-2	2,143	-0.09%
2022/08/18	0	28.45	14	28.50	28.70	-14	2,138	-0.65%
2022/08/17	5	28.60	18	28.80	28.55	-13	2,138	-0.61%
2022/08/15	5	28.65	0	0.00	28.85	5	2,152	0.23%
2022/08/11	1	29.10	0	0.00	29.10	1	2,104	0.05%
2022/08/10	0	29.28	4	29.33	29.10	-4	2,090	-0.19%
2022/08/09	12	29.37	18	29.22	29.45	-6	2,078	-0.29%
2022/08/08	4	28.75	5	28.65	28.70	-1	2,003	-0.05%
2022/08/05	0	0.00	1	28.20	28.30	-1	1,993	-0.05%
2022/08/04	0	27.83	0	0.00	28.00	0	2,026	0.00%
2022/08/03	0	27.95	0	0.00	27.85	0	2,072	0.00%
2022/08/02	0	28.10	0	0.00	27.95	0	2,110	0.00%
2022/08/01	0	0.00	2	28.20	28.15	-2	2,126	-0.09%
2022/07/29	0	28.10	0	0.00	28.15	0	2,158	0.00%
2022/07/26	1	28.00	0	0.00	28.00	1	2,215	0.05%
2022/07/21	0	0.00	1	28.00	28.05	-1	2,251	-0.04%
2022/07/20	12	27.29	0	0.00	27.20	12	2,235	0.54%
2022/07/19	0	0.00	1	27.40	27.35	-1	2,259	-0.04%
2022/07/18	0	0.00	3	26.90	27.05	-3	2,256	-0.13%
2022/07/14	0	26.70	0	0.00	27.10	0	2,267	0.00%
2022/07/13	0	0.00	25	26.93	26.80	-25	2,280	-1.10%
2022/07/12	2.1	26.53	0	0.00	26.45	2.1	2,285	0.09%
2022/07/11	0	0.00	2	27.25	27.00	-2	2,286	-0.09%
2022/07/08	0	0.00	25	27.50	27.40	-25	2,300	-1.09%
2022/07/04	0	0.00	2	26.70	26.75	-2	2,417	-0.08%
2022/07/01	1	27.20	0	0.00	26.80	1	2,488	0.04%
2022/06/30	3	27.45	3	27.60	27.45	0	2,556	0.00%
2022/06/29	7	28.09	3	28.05	28.10	4	2,619	0.15%
2022/06/28	3	28.35	3	28.50	28.35	0	2,820	0.00%
2022/06/27	0	0.00	5	28.65	28.80	-5	2,991	-0.17%
2022/06/24	6	28.55	6	28.35	28.45	0	3,084	0.00%
2022/06/23	2	28.33	3	28.65	28.20	-1	3,156	-0.03%
2022/06/22	6	28.44	13	28.63	28.35	-7	3,196	-0.22%
2022/06/21	6.1	28.71	3	28.60	28.70	3.1	3,201	0.10%
2022/06/20	0	0.00	5	27.50	27.20	-5	3,068	-0.16%
2022/06/14	0	27.75	0	0.00	27.90	0	3,145	0.00%
2022/06/13	0	27.80	0	0.00	27.90	0	3,175	0.00%
2022/06/10	1	28.15	6	28.15	28.20	-5	3,200	-0.16%
2022/06/09	6	28.07	5	28.15	28.00	1	3,220	0.03%
2022/06/08	0	0.00	9	28.13	28.10	-9	3,266	-0.28%
2022/06/07	1	28.00	8	28.03	28.00	-7	3,332	-0.21%
2022/06/06	1	27.90	0	0.00	27.85	1	3,402	0.03%
2022/05/31	2	27.75	0	0.00	28.00	2	3,798	0.05%
2022/05/30	6	27.85	0	0.00	27.85	6	3,867	0.16%
2022/05/26	0	27.50	0	0.00	27.50	0	4,251	0.00%
2022/05/25	0	0.00	1.5	27.57	27.55	-1.5	4,316	-0.03%
2022/05/23	0	27.48	2	27.53	27.60	-2	4,443	-0.04%
2022/05/20	2	27.08	0	0.00	27.10	2	4,512	0.04%
2022/05/19	0	26.85	0	0.00	26.90	0	4,639	0.00%
2022/05/18	0	0.00	1	27.30	27.20	-1	4,660	-0.02%
2022/05/17	0	27.00	0	0.00	27.05	0	4,720	0.00%
2022/05/13	0	0.00	1	26.30	26.55	-1	4,848	-0.02%
2022/05/12	23	26.19	0	0.00	26.15	23	4,878	0.47%
2022/05/11	5.1	26.71	0	0.00	26.65	5.1	4,858	0.11%
2022/05/10	1	26.85	0	0.00	27.15	1	4,843	0.02%
2022/05/09	0	27.65	0	0.00	27.50	0	4,832	0.00%
2022/05/06	2	27.85	0	0.00	27.85	2	4,838	0.04%
2022/05/05	2	28.13	1	28.25	28.25	1	4,840	0.02%
2022/05/04	1.1	28.00	3	28.05	28.00	-1.9	4,843	-0.04%
2022/05/03	0	27.80	15	27.93	27.95	-15	4,898	-0.31%
2022/04/29	2	27.80	0	0.00	27.75	2	4,951	0.04%
2022/04/28	3.1	27.85	0	0.00	27.80	3.1	4,978	0.06%
2022/04/27	0.3	27.62	2	27.50	27.80	-1.7	5,007	-0.03%
2022/04/25	4	28.01	10.2	27.95	27.95	-6.2	5,038	-0.12%
2022/04/22	5	28.65	0	0.00	28.75	5	5,051	0.10%
2022/04/21	0	0.00	10	28.75	28.80	-10	5,150	-0.19%
2022/04/20	1	28.70	12	28.68	28.75	-11	5,174	-0.21%
2022/04/18	0	0.00	4	28.15	28.10	-4	5,247	-0.08%
2022/04/14	1	28.30	0	0.00	28.55	1	5,386	0.02%
2022/04/13	27	28.21	0	0.00	28.20	27	5,452	0.50%
2022/04/12	1	28.20	5	28.15	28.25	-4	5,478	-0.07%
2022/04/11	0.1	28.31	10.1	28.25	28.20	-10	5,506	-0.18%
2022/04/08	4	28.16	1	28.30	28.20	3	5,630	0.05%
2022/04/07	1.1	28.56	5	28.35	28.25	-4	5,830	-0.07%
2022/04/06	14.1	28.84	3	28.80	28.90	11.1	6,006	0.18%
2022/04/01	14.1	29.28	2	29.30	29.35	12.1	6,019	0.20%
2022/03/31	5	29.71	4	29.70	29.55	1	6,065	0.02%
2022/03/30	28	31.80	186	31.83	31.75	-158	5,901	-2.68%	大賣/鉅額交易
2022/03/29	36	32.01	0	0.00	31.85	36	5,822	0.62%
2022/03/28	13	32.04	0	0.00	32.05	13	5,755	0.23%
2022/03/25	0	0.00	3	32.48	32.40	-3	5,732	-0.05%
2022/03/24	12	32.25	0	0.00	32.50	12	5,822	0.21%
2022/03/23	0	0.00	4	32.30	32.30	-4	6,297	-0.06%
2022/03/22	21	32.05	5	32.15	32.20	16	6,533	0.24%
2022/03/21	4	32.01	0	0.00	32.00	4	6,617	0.06%
2022/03/18	0	0.00	1	32.05	31.75	-1	6,829	-0.01%
2022/03/17	0	0.00	1	32.00	32.00	-1	7,234	-0.01%
2022/03/16	2	31.63	0	0.00	31.80	2	7,434	0.03%
2022/03/15	21	31.75	0	0.00	31.75	21	7,477	0.28%
2022/03/14	0	0.00	0	32.05	32.05	0	7,549	0.00%
2022/03/11	37	31.85	0	0.00	31.75	37	7,637	0.48%
2022/03/10	15	31.88	0	0.00	31.85	15	7,640	0.20%
2022/03/09	1.1	31.35	0	0.00	31.45	1.1	7,658	0.01%
2022/03/08	23	31.74	13	31.52	31.20	10	7,690	0.13%
2022/03/07	0	32.40	5	32.38	32.35	-5	7,534	-0.07%
2022/03/04	0	0.00	15.5	32.97	33.05	-15.5	7,568	-0.20%
2022/03/03	0	0.00	25	32.93	33.05	-25	7,699	-0.32%
2022/03/02	24	32.67	3.6	32.40	32.70	20.4	7,913	0.26%
2022/03/01	45.1	32.41	1	32.75	32.60	44.1	8,286	0.53%
2022/02/25	8	33.61	0	0.00	33.55	8	8,201	0.10%
2022/02/23	4	33.90	10.1	34.35	34.30	-6.1	8,850	-0.07%
2022/02/22	7	33.96	9	34.09	33.95	-2	10,310	-0.02%
2022/02/21	10	34.35	0	0.00	34.45	10	10,599	0.09%
2022/02/18	9	33.91	20	33.95	33.95	-11	11,073	-0.10%
2022/02/17	4	34.00	12	34.20	34.00	-8	11,685	-0.07%
2022/02/16	2	34.05	12	34.00	34.00	-10	11,823	-0.08%
2022/02/15	12	34.11	0	0.00	33.75	12	12,048	0.10%
2022/02/14	7	33.66	11	33.71	33.90	-4	11,967	-0.03%
2022/02/11	3	33.67	1.4	33.74	33.75	1.6	11,970	0.01%
2022/02/10	7	33.62	0.3	33.60	33.70	6.7	11,976	0.06%
2022/02/09	3	33.50	20	33.70	33.75	-17	11,960	-0.14%
2022/02/08	4	33.43	6	33.35	33.50	-2	11,952	-0.02%
2022/02/07	7	32.83	1	32.70	33.00	6	11,982	0.05%
2022/01/26	9	32.42	0	0.00	32.30	9	12,069	0.07%
2022/01/25	3.1	32.35	0	0.00	32.25	3.1	12,060	0.03%
2022/01/24	16.1	32.58	0	0.00	32.80	16.1	12,018	0.13%
2022/01/21	1	33.20	6	33.33	33.10	-5	11,989	-0.04%
2022/01/20	0	0.00	2	33.78	33.75	-2	11,943	-0.02%
2022/01/19	0	0.00	1	33.70	33.50	-1	11,931	-0.01%
2022/01/18	2	33.85	4.6	33.79	33.75	-2.6	11,920	-0.02%
2022/01/17	1	33.60	3	33.47	33.60	-2	11,862	-0.02%
2022/01/14	15	33.04	0	0.00	33.00	15	11,802	0.13%
2022/01/13	0	0.00	1	33.40	33.50	-1	11,708	-0.01%
2022/01/12	3	33.53	20	33.75	33.40	-17	11,669	-0.15%
2022/01/11	2	33.50	13	33.35	33.50	-11	11,629	-0.09%
2022/01/10	37	33.59	49	33.56	33.65	-12	11,562	-0.10%
2022/01/07	35	33.92	0	0.00	33.80	35	11,500	0.30%
2022/01/06	5	34.18	0	0.00	34.45	5	11,401	0.04%
2022/01/05	0	0.00	23	34.41	34.20	-23	11,325	-0.20%
2022/01/04	2	34.60	11.4	34.57	34.50	-9.4	11,295	-0.08%
2022/01/03	36	34.59	232	34.51	34.50	-196	11,256	-1.74%	大賣/鉅額交易
2021/12/30	106	35.05	14	34.97	35.20	92	11,091	0.83%	大買/
2021/12/29	131.5	34.91	39	34.79	34.95	92.5	10,858	0.85%	大買/
2021/12/28	0	0.00	2	34.48	34.50	-2	10,623	-0.02%
2021/12/27	1.5	34.17	24	34.19	34.35	-22.5	10,562	-0.21%
2021/12/24	1	33.80	1	33.85	33.80	0	10,479	0.00%
2021/12/23	4	33.65	0	0.00	34.00	4	10,452	0.04%
2021/12/22	1.3	33.95	3	34.00	33.70	-1.7	10,393	-0.02%
2021/12/21	0	0.00	6	33.88	33.90	-6	10,374	-0.06%
2021/12/20	2	33.60	200	33.62	33.70	-198	10,357	-1.91%	大賣/鉅額交易
2021/12/17	250.7	34.47	267.1	34.51	34.10	-16.4	10,305	-0.16%	大買/大賣/
2021/12/16	80	34.06	35	34.13	34.40	45	9,813	0.46%
2021/12/15	30	33.83	0	0.00	33.70	30	9,596	0.31%
2021/12/14	161	34.06	4	33.85	33.85	157	9,587	1.64%	大買/鉅額交易
2021/12/13	40	34.21	30	34.13	34.10	10	9,414	0.11%
2021/12/10	37	33.26	20	33.34	33.40	17	9,008	0.19%
2021/12/09	6	32.75	12	32.75	32.75	-6	8,775	-0.07%
2021/12/08	0	0.00	28	32.71	32.70	-28	8,721	-0.32%
2021/12/07	23	32.61	5	32.67	32.80	18	8,643	0.21%
2021/12/06	0	0.00	29	32.30	32.30	-29	8,531	-0.34%
2021/12/03	8.1	32.18	7.9	32.16	32.20	0.2	8,534	0.00%
2021/12/02	4.1	31.78	0	0.00	31.70	4.1	8,484	0.05%
2021/12/01	7.1	32.11	0.1	32.15	32.15	7	8,477	0.08%
2021/11/30	2	32.27	10	32.25	32.00	-8	8,680	-0.09%
2021/11/29	14	31.73	10	31.78	31.70	4	8,595	0.05%
2021/11/26	31	32.03	120	32.44	32.00	-89	8,421	-1.06%	大賣/
2021/11/25	28	33.20	53	33.07	32.90	-25	8,127	-0.31%
2021/11/24	33	33.81	3.1	33.80	34.00	29.9	7,668	0.39%
2021/11/23	22	34.06	116.2	34.07	33.90	-94.2	7,460	-1.26%	大賣/
2021/11/22	86.1	34.21	99.2	34.28	34.50	-13.1	7,209	-0.18%
2021/11/19	92.2	34.11	90.6	34.40	34.40	1.6	6,688	0.02%
2021/11/18	138	32.08	48	31.80	32.10	90	5,175	1.74%	大買/
2021/11/17	58	31.93	48	31.81	31.75	10	4,806	0.21%
2021/11/16	47	30.87	81.1	31.19	32.10	-34.1	4,217	-0.81%
2021/11/15	122	30.13	147.2	30.10	30.10	-25.2	3,605	-0.70%	大買/大賣/
2021/11/12	58	29.73	22	29.77	29.70	36	3,436	1.05%
2021/11/11	2	29.03	0	0.00	29.10	2	3,242	0.06%
2021/11/10	2	29.15	0	0.00	29.25	2	3,266	0.06%
2021/11/09	2.4	29.04	1	28.95	29.05	1.4	3,292	0.04%
2021/11/08	64.2	28.95	4.2	28.83	28.90	60	3,265	1.84%
2021/11/05	1	28.80	1	28.85	28.90	0	3,284	0.00%
2021/11/03	33.1	29.07	4.1	29.20	29.25	29	3,272	0.89%
2021/11/02	3	28.93	1	28.80	28.75	2.1	3,183	0.06%
2021/11/01	27	28.80	10	28.80	28.80	17	3,173	0.54%
2021/10/29	5.1	28.50	3	28.67	28.75	2.1	3,165	0.07%
2021/10/28	30	28.50	0	0.00	28.60	30	3,143	0.95%
2021/10/27	30.2	28.40	15.5	28.40	28.55	14.7	3,137	0.47%
2021/10/26	1	28.45	0	0.00	28.35	1	3,135	0.03%
2021/10/25	40	28.10	0	0.00	28.20	40	3,120	1.28%
2021/10/21	0	0.00	5	28.30	28.15	-5	3,267	-0.15%
2021/10/20	0	0.00	5	28.35	28.25	-5	3,280	-0.15%
2021/10/19	0	28.20	0	0.00	28.30	0	3,312	0.00%
2021/10/18	5	28.20	5	28.27	28.30	0	3,356	0.00%
2021/10/15	0	0.00	3	28.15	28.30	-3	3,442	-0.09%
2021/10/14	0	27.90	0.1	27.95	27.95	-0.1	3,521	0.00%
2021/10/13	0	28.05	0.1	28.00	28.00	-0.1	3,702	0.00%
2021/10/07	0	0.00	2	27.95	28.00	-2	4,040	-0.05%
2021/10/06	0	0.00	2	27.80	27.70	-2	5,494	-0.04%
2021/10/04	0.1	27.90	0	0.00	27.70	0.1	5,984	0.00%
2021/10/01	0	0.00	1	28.10	28.05	-1	5,963	-0.02%
2021/09/30	5	28.60	2	28.60	28.65	3	5,940	0.05%
2021/09/29	0.1	28.60	0	0.00	28.60	0.1	5,954	0.00%
2021/09/28	0	0.00	5	29.00	29.00	-5	5,947	-0.08%
2021/09/27	0	0.00	39	29.10	28.95	-39	5,926	-0.66%
2021/09/24	0	0.00	1	29.15	29.05	-1	5,964	-0.02%
2021/09/22	0.1	28.30	10	28.40	28.70	-10	5,856	-0.17%
2021/09/17	10	28.65	21	28.80	28.75	-11	5,835	-0.19%
2021/09/16	13	28.77	26	28.71	28.70	-13	5,753	-0.23%
2021/09/15	1	28.35	2	28.45	28.30	-1	5,696	-0.02%
2021/09/14	10	28.20	21	28.18	28.20	-11	5,662	-0.19%
2021/09/13	19	28.11	1.1	28.06	28.10	17.9	5,666	0.32%
2021/09/10	11	28.15	2	28.15	28.15	9	5,659	0.16%
2021/09/09	2	28.40	0.7	28.30	28.30	1.3	5,650	0.02%
2021/09/08	0	0.00	1	28.30	28.30	-1	5,646	-0.02%
2021/09/06	0	0.00	16	29.23	28.80	-16	5,621	-0.28%
2021/09/03	17	28.95	0	0.00	28.95	17	5,543	0.31%
2021/09/02	10	28.30	0	0.00	28.30	10	5,309	0.19%
2021/09/01	0	0.00	1	28.05	28.05	-1	5,276	-0.02%
2021/08/30	3	27.80	0	0.00	27.80	3	5,344	0.06%
2021/08/27	0	27.85	0	0.00	27.75	0	5,384	0.00%
2021/08/26	0	27.85	0	0.00	27.80	0	5,434	0.00%
2021/08/23	0	0.00	5	27.15	27.55	-5	5,549	-0.09%
2021/08/20	3	27.15	0	0.00	27.00	3	5,554	0.05%
2021/08/19	13.1	27.48	2	27.30	27.10	11.1	5,566	0.20%
2021/08/18	2	27.28	0	0.00	27.60	2	5,550	0.04%
2021/08/17	15	27.56	4	27.40	27.50	11	5,566	0.20%
2021/08/13	8	28.44	20	28.46	28.30	-12	5,520	-0.22%
2021/08/12	2	27.98	4.1	27.97	28.10	-2.1	5,470	-0.04%
2021/08/11	8	27.89	4	27.84	27.80	4	5,515	0.07%
2021/08/10	1	28.15	9	28.20	27.95	-8	5,556	-0.14%
2021/08/09	0	0.00	1	28.40	28.50	-1	5,694	-0.02%
2021/08/06	1	28.73	11	28.79	28.80	-10	5,769	-0.17%
2021/08/05	0	0.00	6	28.60	28.60	-6	5,867	-0.10%
2021/08/04	1	28.60	10	28.60	28.60	-9	6,109	-0.15%
2021/08/03	0	0.00	3	28.50	28.50	-3	6,232	-0.05%
2021/07/30	0	0.00	3	28.35	28.40	-3	6,310	-0.05%
2021/07/29	0	0.00	2	28.50	28.45	-2	6,372	-0.03%
2021/07/28	6	28.31	1	28.35	28.35	5	6,441	0.08%
2021/07/27	0	0.00	24	28.69	28.80	-24	6,594	-0.36%
2021/07/26	2	28.28	19	28.29	28.25	-17	6,646	-0.26%
2021/07/23	0	28.15	17	28.25	28.25	-17	7,059	-0.24%
2021/07/22	15	27.90	1.4	27.97	27.90	13.6	7,312	0.19%
2021/07/21	2	27.95	10	28.05	27.90	-8	7,324	-0.11%
2021/07/20	15	28.08	6	28.15	28.10	9	7,314	0.12%
2021/07/19	12.1	28.53	11	28.57	28.45	1.1	7,288	0.01%
2021/07/16	27.1	29.07	29	29.25	29.10	-2	7,285	-0.03%
2021/07/15	40	29.20	8	29.45	29.50	32	7,344	0.44%
2021/07/14	15	29.34	19	29.27	29.25	-4	7,416	-0.05%
2021/07/13	110.1	30.95	115.1	30.83	29.55	-5	7,341	-0.07%	大買/大賣/
2021/07/12	53	29.71	33	29.54	30.45	20	5,937	0.34%
2021/07/09	0	0.00	1.1	28.06	28.15	-1.1	5,467	-0.02%
2021/07/07	0	0.00	2	28.03	27.95	-2	5,654	-0.04%
2021/07/06	0.2	28.00	1	28.15	28.05	-0.8	5,724	-0.01%
2021/07/02	0	0.00	1	28.00	27.90	-1	5,812	-0.02%
2021/07/01	0	0.00	11	28.09	28.00	-11	5,852	-0.19%
2021/06/30	0	0.00	11	27.55	27.60	-11	5,848	-0.19%
2021/06/29	7	27.59	0	0.00	27.55	7	5,913	0.12%
2021/06/28	4	27.65	3	27.70	27.70	1	5,966	0.02%
2021/06/23	1	27.75	1	27.70	27.80	0	6,143	0.00%
2021/06/21	0	0.00	4	27.63	27.65	-4	6,351	-0.06%
2021/06/17	0	0.00	0.6	27.75	27.90	-0.6	6,533	-0.01%
2021/06/16	0	27.75	0	0.00	27.75	0	6,605	0.00%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.02%
2021/06/10	0	27.55	6	27.48	27.55	-6	6,765	-0.09%
2021/06/09	2	27.70	0	0.00	27.70	2	6,812	0.03%
2021/06/08	2	27.85	1	27.90	27.90	1	6,922	0.01%
2021/06/07	6.1	27.90	0	0.00	28.00	6.1	7,096	0.09%
2021/06/04	0.1	28.55	0	0.00	28.60	0.1	7,217	0.00%
2021/06/03	0	0.00	2	28.55	28.65	-2	7,636	-0.03%
2021/06/01	4	28.25	6	28.47	28.20	-2	7,645	-0.03%
2021/05/31	0	0.00	21	28.25	28.20	-21	7,625	-0.28%
2021/05/28	3	28.22	2	28.20	28.20	1	7,626	0.01%
2021/05/27	2.1	28.00	0	0.00	28.15	2.1	7,729	0.03%
2021/05/26	4.2	28.15	2	28.30	28.25	2.2	7,825	0.03%
2021/05/25	0	0.00	17	28.16	28.25	-17	7,869	-0.22%
2021/05/24	0	0.00	9.1	27.93	27.90	-9.1	7,959	-0.11%
2021/05/21	1	27.30	0	0.00	27.30	1	8,241	0.01%
2021/05/20	0.2	27.18	2	27.20	27.00	-1.8	8,340	-0.02%
2021/05/19	25.1	26.89	0	0.00	26.95	25.1	8,349	0.30%
2021/05/18	1	26.90	3	26.80	27.00	-2	8,339	-0.02%
2021/05/17	35.5	25.70	17	25.99	25.65	18.5	8,341	0.22%
2021/05/14	38	27.38	35	27.46	27.45	3	8,180	0.04%
2021/05/13	27.2	27.06	20	26.62	27.00	7.2	8,103	0.09%
2021/05/12	33.3	27.73	33	27.79	27.45	0.3	7,988	0.00%
2021/05/11	34	28.78	8.7	28.72	28.60	25.3	7,759	0.33%
2021/05/10	24	29.02	2	29.05	29.00	22	7,676	0.29%
2021/05/07	25	29.04	0	0.00	29.30	25	7,685	0.33%
2021/05/06	17	28.71	0	0.00	28.90	17	7,676	0.22%
2021/05/05	0	0.00	15	28.98	28.80	-15	7,625	-0.20%
2021/05/04	34	28.87	3	28.55	28.85	31	7,576	0.41%
2021/05/03	32	29.96	17	29.91	29.75	15	7,425	0.20%
2021/04/29	7	30.81	70.4	30.85	30.60	-63.4	7,303	-0.87%
2021/04/28	15	30.10	9	30.11	30.30	6	6,924	0.09%
2021/04/27	1	29.50	35	29.50	29.50	-34	6,734	-0.50%
2021/04/26	2	29.45	4	29.36	29.40	-2	6,735	-0.03%
2021/04/23	9	29.38	0	29.25	29.35	9	6,707	0.13%
2021/04/22	19.2	30.09	16	29.59	29.35	3.2	6,801	0.05%
2021/04/21	3	29.85	34	29.94	30.15	-31	6,734	-0.46%
2021/04/20	6.2	29.74	28	29.68	29.80	-21.8	6,621	-0.33%
2021/04/19	15	29.33	28	29.28	29.35	-13	6,537	-0.20%
2021/04/15	4	28.80	5	28.90	28.85	-1	6,609	-0.02%
2021/04/14	33	28.73	10	28.86	28.65	23	6,617	0.35%
2021/04/13	29	29.03	30	29.20	28.90	-1	6,607	-0.02%
2021/04/12	22	29.44	3	29.50	29.30	19	6,532	0.29%
2021/04/09	7	29.27	18.2	29.30	29.45	-11.2	6,479	-0.17%
2021/04/08	20	29.15	17	29.18	29.20	3	6,460	0.05%
2021/04/07	6	28.98	0.5	29.00	29.15	5.5	6,483	0.08%
2021/04/06	9	29.11	0	0.00	29.05	9	6,496	0.14%
2021/04/01	14	29.05	37.1	29.10	29.15	-23.1	6,453	-0.36%
2021/03/31	2	28.70	95	28.72	28.85	-93	6,398	-1.45%
2021/03/30	7	28.59	4	28.68	28.70	3	6,349	0.05%
2021/03/29	34	28.65	22	28.66	28.65	12	6,295	0.19%
2021/03/26	12.4	28.65	25.1	28.63	28.60	-12.7	6,283	-0.20%
2021/03/25	3.1	28.60	51	28.67	28.65	-47.9	6,276	-0.76%
2021/03/24	40	29.31	17.2	29.31	29.30	22.8	6,234	0.37%
2021/03/23	9	29.11	62	29.19	29.25	-53	6,178	-0.86%
2021/03/22	43	28.94	3	28.90	28.95	40	6,122	0.65%
2021/03/19	18	28.94	6.5	28.99	29.10	11.5	6,135	0.19%
2021/03/18	65	29.08	10	29.05	29.05	55	6,113	0.90%
2021/03/17	62	29.11	0	0.00	29.10	62	6,181	1.00%
2021/03/16	42	29.13	3	29.10	29.15	39	6,395	0.61%
2021/03/15	12	28.96	43	28.96	29.10	-31	6,548	-0.47%
2021/03/12	22	28.71	43	28.80	28.95	-21	7,216	-0.29%
2021/03/11	15	28.77	27	28.85	28.80	-12	7,457	-0.16%
2021/03/10	40	28.69	13.4	28.68	28.80	26.6	7,347	0.36%
2021/03/09	169.4	28.34	28	28.36	28.45	141.4	7,224	1.96%	大買/鉅額交易
2021/03/08	13	30.36	3	30.33	30.30	10	6,814	0.15%
2021/03/05	13.1	30.20	12	30.24	30.30	1.1	6,822	0.02%
2021/03/04	8	30.32	0	0.00	30.40	8	6,845	0.12%
2021/03/03	1	30.60	8.2	30.67	30.60	-7.2	6,834	-0.10%
2021/03/02	23	30.81	2	30.80	30.60	21	6,832	0.31%
2021/02/26	55.1	30.37	26	30.82	30.95	29.1	6,770	0.43%
2021/02/25	4.5	30.56	8	30.59	30.65	-3.5	6,746	-0.05%
2021/02/24	6.2	30.64	1	30.85	30.50	5.2	6,816	0.08%
2021/02/23	16	30.96	20	30.96	31.00	-4	6,687	-0.06%
2021/02/22	3.4	30.04	50.2	30.05	30.25	-46.8	6,367	-0.73%
2021/02/19	5.1	29.75	2.5	29.72	29.90	2.6	6,263	0.04%
2021/02/18	1	29.60	2	29.55	29.65	-1	6,260	-0.02%
2021/02/17	50	29.35	0	0.00	29.40	50	6,317	0.79%
2021/02/05	7.1	29.23	5	29.24	29.25	2.1	6,284	0.03%
2021/02/04	11.2	29.15	0	0.00	29.15	11.2	6,286	0.18%
2021/02/03	22	29.18	0	0.00	29.30	22	6,351	0.35%
2021/02/02	25	29.22	7	29.27	29.25	18	6,382	0.28%
2021/02/01	51	28.84	1	28.95	29.00	50	6,387	0.78%
2021/01/29	33	29.09	27	29.15	29.10	6	6,375	0.09%
2021/01/28	13	29.21	0	0.00	29.30	13	6,332	0.21%
2021/01/26	4.5	29.33	0	0.00	29.35	4.5	6,288	0.07%
2021/01/25	5.4	29.37	0.4	29.30	29.50	5.1	6,277	0.08%
2021/01/22	2	29.23	0	0.00	29.30	2	6,252	0.03%
2021/01/21	3.1	29.32	2.7	29.21	29.20	0.4	6,236	0.01%
2021/01/20	19	29.34	2	29.33	29.15	17	6,197	0.27%
2021/01/19	5	30.05	9	29.87	29.80	-4	6,118	-0.07%
2021/01/18	44.2	29.68	0	0.00	29.90	44.2	6,074	0.73%
2021/01/15	26	30.09	57	30.10	29.85	-31	6,042	-0.51%
2021/01/14	3	30.00	10	29.97	30.05	-7	5,906	-0.12%
2021/01/13	2.3	29.85	66	29.81	29.85	-63.8	5,892	-1.08%
2021/01/12	1	29.95	8	29.80	29.80	-7	5,874	-0.12%
2021/01/11	3	29.98	56.1	30.03	30.15	-53.1	5,800	-0.91%
2021/01/08	33	29.29	1	29.30	29.40	32	5,671	0.56%
2021/01/07	9	29.36	1	29.40	29.40	8	5,610	0.14%
2021/01/06	36.9	29.46	6	29.71	29.40	30.9	5,588	0.55%
2021/01/05	21	29.50	2	29.45	29.60	19	5,539	0.34%
2021/01/04	0	0.00	10	29.53	29.50	-10	5,540	-0.18%
2020/12/31	6	29.65	5.2	29.84	29.50	0.8	5,528	0.02%
2020/12/30	18	29.53	2.6	29.63	29.65	15.4	5,496	0.28%
2020/12/29	38	29.21	1	29.20	29.30	37	5,419	0.68%
2020/12/28	84.6	29.38	1	29.40	29.40	83.6	5,366	1.56%
2020/12/25	5	29.45	2	29.40	29.30	3	5,361	0.06%
2020/12/24	18	29.13	0	0.00	29.20	18	5,336	0.34%
2020/12/23	4	29.14	1.1	29.11	29.15	2.9	5,323	0.05%
2020/12/22	7	29.11	9	29.09	29.00	-2	5,341	-0.04%
2020/12/21	38	29.07	64	29.10	29.20	-26	5,356	-0.49%
2020/12/18	8.5	29.37	6	29.68	29.40	2.5	5,325	0.05%
2020/12/17	3	29.18	0	0.00	29.20	3	5,288	0.06%
2020/12/16	16.6	29.31	0	0.00	29.40	16.6	5,248	0.32%
2020/12/15	23	29.47	8	29.44	29.25	15	5,195	0.29%
2020/12/14	1.5	29.90	1	30.00	29.80	0.5	5,096	0.01%
2020/12/11	62.4	29.72	5	29.97	29.70	57.4	5,063	1.13%
2020/12/10	42.9	30.04	12	30.03	30.05	30.9	4,961	0.62%
2020/12/09	39	31.27	3.4	31.24	31.15	35.6	4,696	0.76%
2020/12/08	172.2	32.05	49.9	31.89	31.75	122.3	4,523	2.70%	大買/鉅額交易
2020/12/07	20	30.64	36	30.64	31.25	-16	3,891	-0.41%
2020/12/04	10	29.81	15	29.83	29.90	-5	3,535	-0.14%
2020/12/03	2	29.83	10	29.83	29.65	-8	3,472	-0.23%
2020/12/02	8	29.49	0.8	29.55	29.60	7.2	3,435	0.21%
2020/12/01	3	29.60	10	29.67	29.65	-7	3,423	-0.20%
2020/11/30	7	29.68	1	29.75	29.50	6	3,409	0.18%
2020/11/27	15	29.73	0	0.00	29.75	15	3,366	0.45%
2020/11/26	0	0.00	2	29.55	29.65	-2	3,339	-0.06%
2020/11/25	6	29.50	12	29.75	29.65	-6	3,340	-0.18%
2020/11/24	21	29.74	23	29.71	29.60	-2	3,319	-0.06%
2020/11/23	2	29.43	46.1	29.40	29.60	-44.1	3,263	-1.35%
2020/11/20	2	29.20	8.1	29.17	29.10	-6.1	3,261	-0.19%
2020/11/19	4	29.25	0	0.00	29.20	4	3,269	0.12%
2020/11/18	0	0.00	1.6	29.10	29.20	-1.6	3,272	-0.05%
2020/11/17	20	29.05	1	29.05	29.00	19	3,295	0.58%
2020/11/16	29	29.13	2	29.15	29.10	27	3,409	0.79%
2020/11/13	2	29.15	7	29.24	29.35	-5	3,388	-0.15%
2020/11/12	1	29.30	0	0.00	29.10	1	3,373	0.03%
2020/11/11	6	29.19	15	29.26	29.35	-9	3,394	-0.27%
2020/11/10	6	28.94	12.2	28.96	29.00	-6.2	3,365	-0.19%
2020/11/09	7	28.91	0.2	29.20	28.90	6.8	3,523	0.19%
2020/11/06	2	28.93	1	29.10	28.85	1	3,665	0.03%
2020/11/05	0	0.00	2.1	28.85	28.80	-2.1	3,655	-0.06%
2020/11/03	1.1	28.56	5	28.70	28.70	-4	3,685	-0.11%
2020/10/30	1	28.25	0	0.00	28.20	1	3,715	0.03%
2020/10/29	6	28.40	3	28.35	28.45	3	3,722	0.08%
2020/10/28	2	28.60	6.2	28.80	28.60	-4.2	3,746	-0.11%
2020/10/27	11.5	28.68	3	28.70	28.65	8.5	3,775	0.23%
2020/10/26	5	28.85	1	28.95	28.85	4	3,792	0.11%
2020/10/23	5	29.05	5	29.10	28.95	0	3,837	0.00%
2020/10/22	1	28.85	4	28.93	28.95	-3	3,904	-0.08%
2020/10/21	26	29.11	25	29.21	28.95	1	4,020	0.02%
2020/10/20	1	28.75	27	28.81	28.90	-26	4,113	-0.63%
2020/10/19	20	28.70	0	0.00	28.70	20	4,135	0.48%
2020/10/16	2.6	28.52	7	28.59	28.60	-4.4	4,213	-0.10%
2020/10/14	150	28.45	1	28.35	28.55	149	4,286	3.48%	大買/鉅額交易
2020/10/13	1	28.30	2	28.35	28.25	-1	4,424	-0.02%
2020/10/08	1	28.75	1	28.70	28.55	0	4,601	0.00%
2020/10/07	5.6	28.64	0	0.00	28.70	5.6	4,946	0.11%
2020/10/06	0	0.00	5	28.45	28.50	-5	5,298	-0.09%
2020/10/05	3	28.48	1	28.55	28.40	2	5,617	0.04%
2020/09/30	2	28.55	4	28.39	28.60	-2	5,762	-0.03%
2020/09/29	11	28.17	5	28.19	28.10	6	5,860	0.10%
2020/09/28	0.2	28.05	6	28.05	28.05	-5.8	6,101	-0.09%
2020/09/25	3.7	27.60	6	27.52	27.60	-2.3	6,327	-0.04%
2020/09/24	5	27.78	25	27.86	27.65	-20	6,527	-0.31%
2020/09/23	24	28.15	1	28.35	28.15	23	6,661	0.35%
2020/09/22	8	28.51	1	28.55	28.45	7	6,755	0.10%
2020/09/21	0	0.00	3	28.92	28.90	-3	6,889	-0.04%
2020/09/18	1	29.00	1	28.95	28.95	0	7,011	0.00%
2020/09/17	0.5	28.90	1	28.85	28.85	-0.5	7,138	-0.01%
2020/09/16	4	28.90	0	0.00	28.85	4	7,190	0.06%
2020/09/14	6	29.10	0	0.00	29.00	6	7,430	0.08%
2020/09/11	0	0.00	23	29.20	29.00	-23	7,485	-0.31%
2020/09/10	0.1	29.10	38	29.06	29.10	-37.9	7,510	-0.50%
2020/09/09	1.2	28.39	0	0.00	28.55	1.2	7,488	0.02%
2020/09/08	1.4	28.53	11	28.61	28.60	-9.6	7,595	-0.13%
2020/09/07	6.6	28.45	5.1	28.62	28.45	1.5	7,756	0.02%
2020/09/04	17.2	28.29	19	28.44	28.50	-1.8	7,924	-0.02%
2020/09/03	37	28.93	10.1	28.89	28.70	26.9	8,277	0.32%
2020/09/02	1	28.80	0	28.85	28.85	1	8,345	0.01%
2020/09/01	10	28.78	2	28.85	28.85	8	8,522	0.09%
2020/08/31	2	28.95	2	28.95	28.90	0	8,629	0.00%
2020/08/28	3.3	28.76	3	29.10	29.15	0.3	8,671	0.00%
2020/08/27	4	28.88	2	28.83	28.85	2	8,748	0.02%
2020/08/26	14.2	28.88	17	28.88	28.95	-2.8	8,858	-0.03%
2020/08/25	3	28.15	0	0.00	28.35	3	8,837	0.03%
2020/08/24	10.1	27.95	3	28.00	28.10	7.1	9,028	0.08%
2020/08/21	6.2	27.79	17.2	28.03	27.95	-11.1	9,124	-0.12%
2020/08/20	130	27.99	19	27.84	27.75	111	9,210	1.20%	大買/鉅額交易
2020/08/19	4	28.44	1	28.40	28.45	3	9,233	0.03%
2020/08/18	3.2	28.85	16.6	28.81	28.75	-13.4	9,372	-0.14%
2020/08/17	3.3	28.85	14	28.80	28.85	-10.7	9,759	-0.11%
2020/08/14	10.3	28.32	4	28.55	28.45	6.3	10,623	0.06%
2020/08/13	38.4	28.44	1	28.35	28.25	37.4	10,698	0.35%
2020/08/12	35.8	28.79	10.2	28.84	28.75	25.6	10,562	0.24%
2020/08/11	21	29.45	27	29.50	29.40	-6	10,458	-0.06%
2020/08/10	7	29.34	10	29.35	29.35	-3	10,611	-0.03%
2020/08/07	3	29.28	8	29.28	29.25	-5	10,807	-0.05%
2020/08/06	48	29.43	2	29.45	29.40	46	10,949	0.42%
2020/08/05	3	29.33	21	29.30	29.35	-18	11,121	-0.16%
2020/08/04	23	29.23	0	0.00	29.30	23	11,202	0.21%
2020/08/03	25	29.19	11	29.20	29.20	14	11,308	0.12%
2020/07/31	2	29.20	19	29.57	29.55	-17	11,359	-0.15%
2020/07/30	7	29.19	16	29.15	29.15	-9	11,446	-0.08%
2020/07/29	24	29.09	31	29.01	29.00	-7	11,475	-0.06%
2020/07/28	22	28.47	11	28.70	28.25	11	11,504	0.10%
2020/07/27	39	28.68	3	28.62	28.55	36	11,547	0.31%
2020/07/24	63	29.16	0	0.00	29.00	63	11,509	0.55%
2020/07/23	35.9	29.65	36	29.65	29.60	-0.1	11,390	0.00%
2020/07/22	9	29.73	5	29.78	29.75	4	11,429	0.03%
2020/07/21	1	29.85	67	29.87	29.85	-66	11,397	-0.58%
2020/07/20	1	29.35	33	29.54	29.65	-32	11,411	-0.28%
2020/07/17	22	29.75	2	29.95	29.55	20	11,486	0.17%
2020/07/16	6	30.17	28	30.11	30.15	-22	11,564	-0.19%
2020/07/15	23	30.03	6	30.26	29.85	17	11,684	0.15%
2020/07/14	54	30.07	29	30.11	30.35	25	11,764	0.21%
2020/07/13	18	34.07	88.8	34.23	34.20	-70.8	11,554	-0.61%
2020/07/10	32	33.95	42	33.94	33.90	-10	11,409	-0.09%
2020/07/09	0	0.00	32	33.53	33.55	-32	11,334	-0.28%
2020/07/08	21	33.45	19	33.44	33.55	2	11,280	0.02%
2020/07/07	74	33.26	94	33.91	33.35	-20	11,272	-0.18%
2020/07/06	6	33.90	56	33.92	33.95	-50	11,266	-0.44%
2020/07/03	2	33.00	16	33.08	33.30	-14	11,364	-0.12%
2020/07/02	18	32.36	7	32.74	32.75	11	11,254	0.10%
2020/07/01	1	32.40	3	32.53	32.40	-2	11,141	-0.02%
2020/06/30	157	32.40	6	32.58	32.40	151	11,075	1.36%	大買/鉅額交易
2020/06/29	7	32.05	15	32.32	32.25	-8	11,012	-0.07%
2020/06/24	21	32.03	32	31.97	32.15	-11	10,937	-0.10%
2020/06/23	24	31.44	10	31.73	31.45	14	10,969	0.13%
2020/06/22	5	31.62	19	31.53	31.60	-14	11,028	-0.13%
2020/06/19	21	31.41	0	0.00	31.45	21	11,190	0.19%
2020/06/18	12	31.35	2	31.45	31.45	10	11,126	0.09%
2020/06/17	18	31.29	12	31.58	31.30	6	11,142	0.05%
2020/06/16	8	31.39	0	0.00	31.55	8	11,267	0.07%
2020/06/15	11	31.32	0	0.00	31.05	11	11,582	0.09%
2020/06/12	11	31.18	15	31.10	31.50	-4	11,701	-0.03%
2020/06/11	12	32.50	29	32.26	32.05	-17	11,810	-0.14%
2020/06/10	41	32.81	19	32.95	32.80	22	11,843	0.19%
2020/06/09	15	32.32	30	32.25	32.35	-15	11,888	-0.13%
2020/06/08	18	32.18	6	32.17	32.10	12	12,160	0.10%
2020/06/05	22	32.48	1	32.60	32.55	21	12,335	0.17%
2020/06/04	7	32.04	4	32.06	32.20	3	12,519	0.02%
2020/06/03	17	32.04	2	32.00	31.95	15	12,684	0.12%
2020/06/02	19	32.12	36.1	32.05	31.95	-17.1	12,674	-0.13%
2020/06/01	13	32.32	8	32.30	32.35	5	12,701	0.04%
2020/05/29	23	32.61	11	32.58	32.30	12	12,842	0.09%
2020/05/28	9	32.14	6	32.22	32.05	3	13,010	0.02%
2020/05/27	10	32.11	3	32.07	32.05	7	13,239	0.05%
2020/05/26	20	32.35	18	32.33	32.10	2	13,584	0.01%
2020/05/25	39	32.29	28	32.09	32.35	11	13,635	0.08%
2020/05/22	52	32.77	16	32.86	32.40	36	13,734	0.26%
2020/05/21	58	33.00	82	33.22	33.30	-24	13,906	-0.17%
2020/05/20	3	30.58	3	30.57	30.70	0	13,366	0.00%
2020/05/19	3	30.07	10	30.25	30.10	-7	14,171	-0.05%
2020/05/18	11	29.63	2	29.90	29.75	9	14,846	0.06%
2020/05/15	31	29.85	20	29.75	29.75	11	15,551	0.07%
2020/05/14	26	30.37	6	30.35	30.10	20	15,703	0.13%
2020/05/13	27	30.94	2	30.93	31.00	25	15,635	0.16%
2020/05/12	18	30.97	23	30.95	31.35	-5	15,550	-0.03%
2020/05/11	6	30.76	1	30.90	30.80	5	15,487	0.03%
2020/05/08	2	30.60	12	30.70	30.50	-10	15,395	-0.06%
2020/05/07	23	30.70	36	30.63	30.80	-13	15,297	-0.08%
2020/05/06	8	30.53	14	30.69	30.50	-6	15,231	-0.04%
2020/05/05	14	30.22	5	30.25	30.25	9	15,125	0.06%
2020/05/04	10	30.01	9	29.93	30.15	1	15,101	0.01%
2020/04/30	32	30.67	7	30.77	30.60	25	15,050	0.17%
2020/04/29	6	30.37	0	0.00	30.50	6	15,013	0.04%
2020/04/28	1	30.35	1	30.35	30.35	0	14,991	0.00%
2020/04/27	5	29.83	28	30.07	30.25	-23	15,081	-0.15%
2020/04/24	8	29.34	2	29.55	29.40	6	15,045	0.04%
2020/04/23	9	29.59	7	29.81	29.60	2	15,106	0.01%
2020/04/22	17	29.04	9	29.02	29.50	8	15,092	0.05%
2020/04/21	100	29.96	8	29.49	29.40	92	15,059	0.61%
2020/04/20	24	30.46	11	30.44	30.35	13	14,935	0.09%
2020/04/17	43	31.24	16	31.07	30.85	27	14,813	0.18%
2020/04/16	11	31.25	14	31.28	31.40	-3	14,601	-0.02%
2020/04/15	47.6	31.04	27	30.93	31.20	20.6	14,441	0.14%
2020/04/14	32.1	30.65	25	30.59	30.80	7.1	14,234	0.05%
2020/04/13	5	29.45	9	29.53	29.35	-4	14,016	-0.03%
2020/04/10	5.2	29.12	11	29.17	29.15	-5.8	13,957	-0.04%
2020/04/09	11.3	29.20	4	29.46	29.05	7.3	13,866	0.05%
2020/04/08	45.2	28.35	64	28.89	29.10	-18.8	13,659	-0.14%
2020/04/07	6.5	27.56	18	27.60	27.55	-11.5	13,336	-0.09%
2020/04/06	21.3	27.18	57	27.26	27.30	-35.7	13,221	-0.27%
2020/04/01	8	27.29	3.8	27.19	27.25	4.2	13,146	0.03%
2020/03/31	22	27.10	5	27.18	27.15	17	13,076	0.13%
2020/03/30	16	26.68	7.3	26.28	26.95	8.8	12,986	0.07%
2020/03/27	3	27.75	30	27.70	26.85	-27	12,952	-0.21%
2020/03/26	1	26.85	6	26.07	26.85	-5	12,801	-0.04%
2020/03/25	58	27.23	14	26.66	26.45	44	12,784	0.34%
2020/03/24	21.2	25.68	10	25.54	25.80	11.2	12,601	0.09%
2020/03/23	6	24.16	3	23.98	24.10	3	12,552	0.02%
2020/03/20	10	25.16	6	24.88	25.10	4	12,500	0.03%
2020/03/19	34	23.57	5	24.73	23.40	29	12,332	0.24%
2020/03/18	23	26.88	31	26.70	26.00	-8	11,994	-0.07%
2020/03/17	110	27.34	27	27.55	26.80	83	11,782	0.70%	大買/
2020/03/16	24	28.90	29	28.69	27.75	-5	11,545	-0.04%
2020/03/13	52	28.17	43	28.58	28.95	9	11,507	0.08%
2020/03/12	32.2	30.17	25	29.76	30.05	7.2	11,085	0.06%
2020/03/11	71	32.23	45	31.99	31.60	26	10,744	0.24%
2020/03/10	37.4	33.00	26	32.77	33.35	11.4	10,395	0.11%
2020/03/09	20.2	33.08	14	33.10	32.70	6.2	10,107	0.06%
2020/03/06	24.4	33.92	4	34.09	34.10	20.4	9,880	0.21%
2020/03/05	10.5	34.21	13	34.17	34.25	-2.5	9,839	-0.03%
2020/03/04	27.3	33.76	22.8	33.89	33.70	4.5	9,695	0.05%
2020/03/03	58	35.04	29	35.09	34.50	29	9,468	0.31%
2020/03/02	21	33.75	20	33.82	34.25	1	9,098	0.01%
2020/02/27	58.1	34.48	39.1	34.58	34.05	19	8,789	0.22%
2020/02/26	17	34.69	37	34.75	34.75	-20	8,378	-0.24%
2020/02/25	22	34.80	23	34.74	34.55	-1	8,182	-0.01%
2020/02/24	27	34.79	37	34.96	35.10	-10	7,914	-0.13%
2020/02/21	10	34.38	17	34.54	34.20	-7	7,428	-0.09%
2020/02/20	31	34.45	121	34.30	34.40	-90	7,200	-1.25%	大賣/
2020/02/19	75	32.82	48	32.75	33.50	27	6,467	0.42%
2020/02/18	30.1	31.66	47	31.58	31.60	-17	5,842	-0.29%
2020/02/17	18	30.25	16	30.27	30.50	2	5,350	0.04%
2020/02/14	6	29.68	6	29.81	29.70	0	5,272	0.00%
2020/02/13	1	29.60	16	29.48	29.35	-15	5,375	-0.28%
2020/02/12	12	29.50	63	29.40	29.45	-51	5,428	-0.94%
2020/02/11	5	28.70	1	28.70	28.70	4	5,418	0.07%
2020/02/10	4	28.56	0	0.00	28.65	4	5,423	0.07%
2020/02/07	13	28.64	2	28.65	28.60	11	5,403	0.20%
2020/02/06	4	28.80	10	28.68	28.80	-6	5,412	-0.11%
2020/02/05	1	28.65	0	0.00	28.50	1	5,408	0.02%
2020/02/04	52	28.49	0	0.00	28.50	52	5,368	0.97%
2020/02/03	4	27.98	1	28.00	28.40	3	5,355	0.06%
2020/01/31	9.2	29.06	0	0.00	29.00	9.2	5,286	0.17%
2020/01/30	15	28.78	6	29.03	28.95	9	5,300	0.17%
2020/01/20	2	30.55	2	30.55	30.35	0	5,211	0.00%
2020/01/17	11	30.48	18	30.50	30.40	-7	5,432	-0.13%
2020/01/16	7	29.99	8	29.95	29.95	-1	5,315	-0.02%
2020/01/15	17	29.86	26	29.90	29.85	-9	5,260	-0.17%
2020/01/14	5	29.50	41	29.68	29.70	-36	5,180	-0.69%
2020/01/13	1	29.20	0	0.00	29.20	1	5,078	0.02%
2020/01/10	0	0.00	6	28.74	29.00	-6	5,041	-0.12%
2020/01/09	2	28.43	0	0.00	28.30	2	4,987	0.04%
2020/01/08	10	28.20	0	0.00	28.15	10	5,030	0.20%
2020/01/07	0.6	28.55	0	0.00	28.55	0.6	5,001	0.01%
2020/01/06	6	28.49	0	0.00	28.60	6	4,970	0.12%
2020/01/03	1	28.80	3	28.95	28.95	-2	4,950	-0.04%
2020/01/02	0	0.00	1	29.00	28.95	-1	4,932	-0.02%
2019/12/31	1	29.00	0	0.00	29.00	1	4,892	0.02%
2019/12/30	1	29.05	0	0.00	29.10	1	4,877	0.02%
2019/12/27	11	28.95	3.1	28.98	29.00	7.9	4,888	0.16%
2019/12/24	31	28.89	0	0.00	29.00	31	4,917	0.63%
2019/12/23	1	29.10	0	0.00	29.10	1	4,971	0.02%
2019/12/20	0	0.00	1	29.30	29.00	-1	5,011	-0.02%
2019/12/19	14	29.35	17	29.25	29.20	-3	4,929	-0.06%
2019/12/18	3	29.08	16	29.09	29.20	-13	4,875	-0.27%
2019/12/17	7	28.68	4	28.75	28.80	3	4,772	0.06%
2019/12/16	1	28.70	8	28.80	28.75	-7	4,736	-0.15%
2019/12/13	5	28.45	0	0.00	28.65	5	4,720	0.11%
2019/12/11	1	28.70	7	28.65	28.70	-6	4,646	-0.13%
2019/12/10	2	28.80	7	28.95	28.80	-5	4,624	-0.11%
2019/12/09	0	0.00	1	28.25	28.35	-1	4,434	-0.02%
2019/12/06	0	0.00	5	28.45	28.45	-5	4,445	-0.11%
2019/12/05	1	27.90	3	27.90	28.00	-2	4,408	-0.05%
2019/12/04	1	27.80	0	0.00	27.90	1	4,382	0.02%
2019/12/02	2	28.00	0	0.00	28.00	2	4,352	0.05%
2019/11/29	1	28.35	0	0.00	28.35	1	4,290	0.02%
2019/11/28	0	0.00	8	28.46	28.40	-8	4,253	-0.19%
2019/11/27	7	28.45	0	0.00	28.45	7	4,251	0.16%
2019/11/26	8	28.31	0	0.00	28.50	8	4,267	0.19%
2019/11/25	2.6	28.42	5	28.54	28.50	-2.5	4,288	-0.06%
2019/11/22	2	28.70	0	0.00	28.70	2	4,306	0.05%
2019/11/21	4	28.80	5.1	28.70	28.75	-1.1	4,296	-0.02%
2019/11/20	3	29.03	30	28.84	28.90	-27	4,255	-0.63%
2019/11/19	5.3	29.48	2	29.55	29.30	3.3	4,174	0.08%
2019/11/18	4	29.10	17	29.06	29.30	-13	4,043	-0.32%
2019/11/15	21	28.65	6	28.69	28.60	15	3,849	0.39%
2019/11/14	41	28.68	48	28.25	28.70	-7	3,743	-0.19%
2019/11/13	4	28.90	3	28.85	28.90	1	3,464	0.03%
2019/11/12	0	0.00	3.7	28.17	28.50	-3.7	3,212	-0.11%
2019/11/11	25	27.89	20	27.90	27.75	5	2,970	0.17%
2019/11/08	28	27.51	10	27.45	27.50	18	2,837	0.63%
2019/11/07	0	0.00	47	26.95	26.90	-47	2,700	-1.74%
2019/11/06	5	26.97	1	26.90	26.90	4	2,670	0.15%
2019/11/05	1	27.05	0	0.00	26.95	1	2,653	0.04%
2019/11/04	3	26.65	0	0.00	26.75	3	2,631	0.11%
2019/10/31	5	26.66	0	0.00	26.80	5	2,662	0.19%
2019/10/30	6	26.55	1	26.85	26.80	5	2,644	0.19%
2019/10/29	13	26.48	1	26.55	26.60	12	2,615	0.46%
2019/10/28	0	0.00	10	26.90	26.90	-10	2,532	-0.39%
2019/10/25	26.6	26.94	14	26.95	27.10	12.6	2,462	0.51%
2019/10/24	20	25.95	0	0.00	26.00	20	2,207	0.91%
2019/10/23	0	0.00	0.5	25.85	25.75	-0.5	2,196	-0.02%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/16	3	25.57	0	0.00	25.70	3	2,100	0.14%
2019/10/15	3	25.80	0	0.00	25.90	3	2,048	0.15%
2019/10/14	0	0.00	1.7	26.00	25.90	-1.7	2,046	-0.08%
2019/10/09	11	25.82	0	0.00	25.70	11	2,060	0.53%
2019/10/04	1	26.05	0	0.00	26.00	1	2,052	0.05%
2019/10/03	1	25.95	0	0.00	25.95	1	2,061	0.05%
2019/10/01	12	25.98	0	0.00	26.10	12	2,010	0.60%
2019/09/25	7	26.02	0	0.00	26.00	7	1,854	0.38%
2019/09/24	7	26.41	0	0.00	26.45	7	1,789	0.39%
2019/09/23	5	26.30	1.4	26.32	26.40	3.6	1,772	0.20%
2019/09/20	0	0.00	2	26.25	26.15	-2	1,772	-0.11%
2019/09/19	2	26.20	0	0.00	26.25	2	1,767	0.11%
2019/09/18	2	26.00	0	0.00	26.25	2	1,772	0.11%
2019/09/17	5	26.15	0	0.00	26.30	5	1,749	0.29%
2019/09/16	9	26.18	0	0.00	26.30	9	1,740	0.52%
2019/09/12	4	26.51	0	0.00	26.50	4	1,713	0.23%
2019/09/11	10	26.35	0	0.00	26.50	10	1,693	0.59%
2019/09/10	7	26.69	1	27.00	26.60	6	1,677	0.36%
2019/09/09	1.9	27.35	10	27.30	27.30	-8.1	1,641	-0.49%
2019/09/06	5	27.55	1	27.60	27.55	4	1,642	0.24%
2019/09/05	5	27.50	1	27.60	27.55	4	1,645	0.24%
2019/09/04	6	27.39	0	0.00	27.60	6	1,643	0.37%
2019/09/03	0	0.00	4	27.61	27.65	-4	1,670	-0.24%
2019/09/02	1	27.55	1	27.65	27.65	0	1,667	0.00%
2019/08/30	1	27.45	4	27.44	27.60	-3	1,658	-0.18%
2019/08/29	3	27.30	3	26.90	27.30	0	1,637	0.00%
2019/08/28	7	26.36	12	26.47	26.65	-5	1,599	-0.31%
2019/08/27	0	0.00	20	31.55	31.55	-20	1,530	-1.31%
2019/08/26	6	31.60	0	0.00	31.55	6	1,459	0.41%
2019/08/23	5	31.75	0	0.00	31.80	5	1,450	0.34%
2019/08/22	1	31.70	0	0.00	31.75	1	1,449	0.07%
2019/08/21	0	0.00	1	32.00	31.90	-1	1,443	-0.07%
2019/08/19	0	0.00	3	31.75	31.80	-3	1,432	-0.21%
2019/08/16	1	31.45	0	0.00	31.45	1	1,421	0.07%
2019/08/15	0	0.00	5	31.05	31.40	-5	1,414	-0.35%
2019/08/14	3	31.65	0	0.00	31.65	3	1,404	0.21%
2019/08/13	3	31.18	1	31.15	31.40	2	1,394	0.14%
2019/08/12	0	0.00	2	31.60	31.50	-2	1,386	-0.14%
2019/08/07	1	31.20	0	0.00	31.00	1	1,407	0.07%
2019/08/06	2	30.30	2	30.90	31.00	0	1,433	0.00%
2019/08/05	8	31.47	0	0.00	31.20	8	1,450	0.55%
2019/08/01	0.5	32.15	0	0.00	32.20	0.5	1,492	0.03%
2019/07/30	0	0.00	1	32.39	32.35	-1	1,494	-0.07%
2019/07/29	0	0.00	2	32.30	32.35	-2	1,508	-0.13%
2019/07/25	15	32.05	15	31.95	32.05	0	1,489	0.00%
2019/07/24	6	31.90	2	31.85	31.85	4	1,488	0.27%
2019/07/23	2	31.73	1	31.75	31.75	1	1,507	0.07%
2019/07/22	2.8	31.92	0	0.00	31.90	2.8	1,500	0.19%
2019/07/19	7	32.09	0	0.00	31.95	7	1,495	0.47%
2019/07/18	1	32.15	3	32.12	32.05	-2	1,486	-0.13%
2019/07/16	10	32.30	1.2	32.30	32.40	8.8	1,479	0.60%
2019/07/15	0	0.00	12	32.36	32.45	-12	1,471	-0.82%
2019/07/12	2	31.90	0.2	32.05	32.15	1.8	1,465	0.12%
2019/07/11	10	31.98	1	31.95	32.00	9	1,460	0.62%
2019/07/10	3	31.73	2	31.65	31.80	1	1,440	0.07%
2019/07/09	0	0.00	11	31.54	31.35	-11	1,427	-0.77%
2019/07/04	0	0.00	1	31.30	31.30	-1	1,478	-0.07%
2019/07/02	5.7	31.16	0	0.00	31.20	5.7	1,538	0.37%
2019/07/01	6	31.21	0.6	31.30	31.35	5.4	1,550	0.35%
2019/06/28	0	0.00	5	30.95	31.10	-5	1,556	-0.32%
2019/06/27	5	30.80	0	0.00	30.90	5	1,560	0.32%
2019/06/26	4	30.75	0	0.00	30.70	4	1,564	0.26%
2019/06/25	1	30.85	4	30.84	30.95	-3	1,562	-0.19%
2019/06/24	14	30.70	0	0.00	30.70	14	1,558	0.90%
2019/06/20	0	0.00	10	29.88	30.10	-10	1,559	-0.64%
2019/06/19	1	29.60	1	29.80	29.70	0	1,558	0.00%
2019/06/18	5	29.50	0	0.00	29.70	5	1,560	0.32%
2019/06/17	1	29.50	12	29.59	29.60	-11	1,570	-0.70%
2019/06/14	0	0.00	3	29.65	29.50	-3	1,590	-0.19%
2019/06/11	0	0.00	1	29.85	29.75	-1	1,813	-0.06%
2019/06/10	0	0.00	2	29.30	29.45	-2	1,809	-0.11%
2019/06/03	5	29.18	0	0.00	29.15	5	1,973	0.25%
2019/05/31	0	0.00	2	29.23	29.40	-2	2,016	-0.10%
2019/05/29	0	0.00	1.1	29.01	29.20	-1.1	2,268	-0.05%
2019/05/28	0	0.00	3	29.52	28.60	-3	2,349	-0.13%
2019/05/24	1	29.15	4	29.13	29.20	-3	2,357	-0.13%
2019/05/20	6	29.43	0	0.00	29.40	6	2,379	0.25%
2019/05/16	3	29.83	0	0.00	29.50	3	2,395	0.13%
2019/05/15	2	30.00	10	29.85	30.00	-8	2,391	-0.33%
2019/05/14	1	29.65	0	0.00	29.65	1	2,385	0.04%
2019/05/13	6	29.42	3	29.17	29.35	3	2,394	0.13%
2019/05/10	13	30.48	2	30.15	30.10	11	2,400	0.46%
2019/05/09	5	31.55	0	0.00	31.50	5	2,317	0.22%
2019/05/08	5	31.70	0	0.00	31.70	5	2,317	0.22%
2019/05/06	2	31.88	0	0.00	31.90	2	2,359	0.08%
2019/05/03	1	32.30	0	0.00	32.25	1	2,343	0.04%
2019/05/02	0	0.00	11	32.19	32.35	-11	2,329	-0.47%
2019/04/30	0	0.00	3	32.00	32.00	-3	2,312	-0.13%
2019/04/29	4	32.15	12	32.13	31.95	-8	2,323	-0.34%
2019/04/26	0	0.00	5	31.75	31.70	-5	2,307	-0.22%
2019/04/25	0	0.00	5	31.65	31.65	-5	2,319	-0.22%
2019/04/24	0	0.00	1	31.60	31.60	-1	2,334	-0.04%
2019/04/23	0	0.00	3.4	31.51	31.65	-3.4	2,340	-0.14%
2019/04/22	1	31.50	0	0.00	31.45	1	2,363	0.04%
2019/04/18	10	31.43	1	31.40	31.25	9	2,379	0.38%
2019/04/17	13	31.79	0	0.00	31.85	13	2,375	0.55%
2019/04/16	3	31.60	1	31.65	31.70	2	2,359	0.08%
2019/04/15	0	0.00	1	31.65	31.60	-1	2,356	-0.04%
2019/04/12	5	31.40	2	31.40	31.40	3	2,356	0.13%
2019/04/10	0.7	32.05	2	32.05	32.05	-1.3	2,315	-0.06%
2019/04/08	0	0.00	2	32.45	32.50	-2	2,306	-0.09%
2019/04/03	1	31.85	10	31.85	31.90	-9	2,289	-0.39%
2019/04/01	0	0.00	2	31.63	31.65	-2	2,436	-0.08%
2019/03/29	0	0.00	1	31.60	31.55	-1	2,455	-0.04%
2019/03/28	18	31.45	0	0.00	31.60	18	2,611	0.69%
2019/03/26	0	0.00	10	31.55	31.60	-10	2,669	-0.37%
2019/03/22	1	31.55	21	31.67	31.60	-20	2,692	-0.74%
2019/03/20	0	0.00	10	31.50	31.50	-10	2,664	-0.38%
2019/03/18	0	0.00	5.7	31.20	31.30	-5.7	2,621	-0.22%
2019/03/15	6	30.51	5	31.05	31.05	1	2,591	0.04%
2019/03/13	1	30.80	2	31.00	30.85	-1	2,370	-0.04%
2019/03/12	20	30.90	0	0.00	30.80	20	2,340	0.85%
2019/03/11	0	0.00	1	31.05	31.05	-1	2,288	-0.04%
2019/03/08	1	31.05	0.3	31.10	31.15	0.7	2,259	0.03%
2019/03/07	13	31.61	0	0.00	31.05	13	2,233	0.58%
2019/03/06	6	31.87	1	31.90	31.80	5	2,191	0.23%
2019/03/05	10	31.70	1	31.75	32.05	9	2,155	0.42%
2019/03/04	53	31.24	78	31.56	31.90	-25	2,056	-1.22%
2019/02/27	2	30.05	41.6	30.11	29.90	-39.6	1,847	-2.14%
2019/02/21	2	28.60	0	0.00	28.60	2	1,692	0.12%
2019/02/20	0	0.00	1	28.60	28.60	-1	1,673	-0.06%
2019/02/19	1	28.30	2	28.30	28.20	-1	1,643	-0.06%
2019/02/18	4	28.35	0	0.00	28.20	4	1,643	0.24%
2019/02/15	1	28.30	0	0.00	28.25	1	1,650	0.06%
2019/02/13	0	0.00	2	28.20	28.25	-2	1,628	-0.12%
2019/02/11	1	27.65	0	0.00	28.35	1	1,577	0.06%
2019/01/29	0	0.00	6	27.39	27.65	-6	1,517	-0.40%
2019/01/25	1	27.50	0	0.00	27.50	1	1,526	0.07%
2019/01/23	0	0.00	2.4	26.72	26.85	-2.4	1,475	-0.16%
2019/01/21	0	0.00	3	26.80	26.55	-3	1,478	-0.20%
2019/01/18	0	0.00	20	27.00	27.00	-20	1,468	-1.36%
2019/01/17	1	26.65	0	0.00	26.75	1	1,470	0.07%
2019/01/16	0.7	26.35	1	26.40	26.40	-0.3	1,457	-0.02%
2019/01/11	1	25.75	0	0.00	25.70	1	1,476	0.07%
2019/01/10	0	0.00	5	25.20	25.55	-5	1,492	-0.33%
2019/01/09	0	0.00	30	25.27	25.30	-30	1,488	-2.02%
2018/12/28	1	24.65	15	24.70	24.65	-14	1,576	-0.89%
2018/12/26	5	24.00	11	24.19	24.00	-6	1,597	-0.38%
2018/12/25	623	23.78	607	23.78	23.40	16	1,630	0.98%	大買/大賣/
2018/12/24	27	24.28	0	0.00	24.05	27	1,552	1.74%
2018/12/22	7	24.79	0	0.00	24.70	7	1,474	0.47%
2018/12/21	17	24.58	2	24.50	23.85	15	1,450	1.03%
2018/12/20	30	24.93	0	0.00	24.90	30	1,287	2.33%
2018/12/19	3	25.58	7	25.51	25.55	-4	1,245	-0.32%
2018/12/14	0	0.00	2	26.75	26.75	-2	1,175	-0.17%
2018/12/11	0	0.00	1	27.05	27.25	-1	1,177	-0.08%
2018/11/28	1	27.70	0	0.00	28.00	1	1,509	0.07%
2018/11/15	1	27.10	0	0.00	27.20	1	1,766	0.06%
2018/11/13	0	0.00	19	27.00	27.00	-19	1,756	-1.08%
2018/11/01	0.7	25.15	0	0.00	25.00	0.7	1,764	0.04%
2018/10/25	1	24.65	4	24.70	24.70	-3	1,765	-0.17%
2018/10/24	0	0.00	1	24.80	25.10	-1	1,756	-0.06%
2018/10/23	21	24.30	0	0.00	24.70	21	1,760	1.19%
2018/10/18	2	25.15	0	0.00	25.15	2	1,711	0.12%
2018/10/11	1	25.55	9	25.53	25.75	-8	1,734	-0.46%
2018/10/09	0	0.00	5.1	26.66	26.85	-5.1	1,676	-0.31%
2018/10/08	1	26.60	20	26.50	26.50	-19	1,667	-1.14%
2018/10/05	0	0.00	13	26.30	26.30	-13	1,648	-0.79%
2018/10/04	1	26.50	0	0.00	26.65	1	1,621	0.06%
2018/10/03	46.4	27.02	0	0.00	26.90	46.4	1,594	2.91%
2018/10/02	36	27.96	2	27.85	27.75	34	1,527	2.23%
2018/10/01	40	28.26	7	28.25	28.25	33	1,499	2.20%
2018/09/28	59	28.34	0	0.00	28.40	59	1,507	3.91%
2018/09/27	54	28.39	0	0.00	28.45	54	1,494	3.61%
2018/09/20	35	28.35	0	0.00	28.45	35	1,486	2.35%
2018/09/19	0	0.00	11	28.46	28.45	-11	1,491	-0.74%
2018/09/18	25	28.40	3	28.35	28.35	22	1,493	1.47%
2018/09/17	2	28.60	20	28.55	28.40	-18	1,491	-1.21%
2018/09/14	2	28.20	0	0.00	28.35	2	1,502	0.13%
2018/09/13	18	27.97	10.2	28.20	28.25	7.8	1,507	0.52%
2018/09/12	27	28.13	1	27.95	28.25	26	1,498	1.74%
2018/09/11	47	28.37	2	28.55	28.60	45	1,469	3.06%
2018/09/10	115	28.73	20	28.75	28.65	95	1,465	6.48%	大買/
2018/09/07	11	29.60	126	29.31	29.45	-115	1,456	-7.89%	大賣/鉅額交易
2018/09/06	103	29.95	7	30.00	29.85	96	1,415	6.78%	大買/
2018/09/05	6	29.78	0	0.00	29.75	6	1,391	0.43%
2018/09/04	0	0.00	1	35.55	35.40	-1	1,298	-0.08%
2018/09/03	1	35.50	92	35.51	35.60	-91	1,234	-7.37%
2018/08/31	1	35.30	1	35.50	35.50	0	1,183	0.00%
2018/08/30	41	35.43	0	0.00	35.25	41	1,170	3.50%
2018/08/29	0	0.00	2	35.30	35.30	-2	1,166	-0.17%
2018/08/28	50	34.99	0	0.00	35.00	50	1,150	4.35%
2018/08/27	0	0.00	124	34.80	34.80	-124	1,137	-10.90%	大賣/鉅額交易
2018/08/21	0	0.00	8	34.10	34.10	-8	1,119	-0.71%
2018/08/13	18	33.54	1	33.80	33.70	17	1,160	1.47%
2018/08/10	30	33.71	0	0.00	33.80	30	1,149	2.61%
2018/08/07	0	0.00	5	33.95	34.10	-5	1,152	-0.43%
2018/08/03	0	0.00	18	33.65	33.80	-18	1,187	-1.52%
2018/08/02	60	33.81	0	0.00	33.75	60	1,202	4.99%
2018/07/31	0	0.00	15	33.77	33.90	-15	1,212	-1.24%
2018/07/30	5	33.70	0	0.00	33.75	5	1,210	0.41%
2018/07/19	0	0.00	2	34.00	33.85	-2	1,219	-0.16%
2018/07/18	1	33.30	0	0.00	33.35	1	1,189	0.08%
2018/07/16	0	0.00	13	33.05	32.95	-13	1,174	-1.11%
2018/07/02	1	33.10	0	0.00	33.00	1	1,264	0.08%
2018/06/26	1	32.90	0	0.00	32.95	1	1,284	0.08%
2018/06/21	0	0.00	1	32.95	33.00	-1	1,378	-0.07%
2018/06/07	0	0.00	10	33.80	33.70	-10	1,525	-0.66%
2018/06/01	20	32.78	0	0.00	32.75	20	1,479	1.35%
2018/05/25	30	32.73	0	0.00	32.95	30	1,469	2.04%
2018/05/24	20	32.73	0	0.00	32.80	20	1,467	1.36%
2018/05/23	20	32.75	0	0.00	32.75	20	1,473	1.36%
2018/05/22	30	32.78	0	0.00	32.80	30	1,480	2.03%
2018/05/15	1	32.20	0	0.00	32.50	1	1,550	0.06%
2018/05/14	1	32.00	0	0.00	32.10	1	1,625	0.06%
2018/05/11	1	32.10	1	32.15	32.25	0	1,638	0.00%
2018/05/10	0	0.00	2	31.80	32.10	-2	1,624	-0.12%
2018/05/07	3	31.63	2	31.65	31.70	1	1,629	0.06%
2018/04/30	0	0.00	2	32.15	32.15	-2	1,645	-0.12%
2018/04/27	1	32.00	0	0.00	31.95	1	1,659	0.06%
2018/04/26	6	32.16	1.1	31.98	31.80	4.9	1,703	0.29%
2018/04/25	3	32.03	0	0.00	32.10	3	1,766	0.17%
2018/04/24	2	32.60	0	0.00	32.55	2	1,786	0.11%
2018/04/16	1	33.30	0	0.00	33.50	1	2,011	0.05%
2018/04/12	3	33.40	0	0.00	33.40	3	2,019	0.15%
2018/04/11	35	33.71	0	0.00	33.30	35	2,009	1.74%
2018/04/02	2	34.15	0	0.00	33.80	2	2,024	0.10%
2018/03/28	0	0.00	1	33.35	33.50	-1	2,027	-0.05%
2018/03/27	2	33.55	1	33.45	33.45	1	2,024	0.05%
2018/03/26	9	32.95	6	33.03	32.90	3	1,997	0.15%
2018/03/22	5	32.67	0	0.00	32.35	5	1,974	0.25%
2018/03/16	0	0.00	1	33.17	33.80	-1	2,363	-0.04%
2018/02/26	0	0.00	36	31.85	31.85	-36	2,484	-1.45%
2018/02/23	0	0.00	4	31.80	31.70	-4	2,490	-0.16%
2018/02/12	0	0.00	20	31.15	31.00	-20	2,529	-0.79%
2018/02/06	43	31.18	6	32.10	30.50	37	2,617	1.41%
2018/02/05	11	32.95	10	32.85	32.85	1	2,566	0.04%
2018/02/02	1	33.70	0	0.00	33.40	1	2,560	0.04%
2018/02/01	0	0.00	5	33.92	33.70	-5	2,566	-0.19%
2018/01/30	0	0.00	1	33.90	34.05	-1	2,573	-0.04%
2018/01/29	0	0.00	2	33.95	34.05	-2	2,590	-0.08%
2018/01/26	0	0.00	10	33.71	33.80	-10	2,610	-0.38%
2018/01/25	8	33.83	0	0.00	33.90	8	2,611	0.31%
2018/01/22	1	34.05	0	0.00	34.15	1	2,637	0.04%
2018/01/19	2	34.60	2	34.68	34.35	0	2,624	0.00%
2018/01/18	20	33.58	0	0.00	33.80	20	2,604	0.77%
2018/01/17	19	33.83	0	0.00	33.45	19	2,596	0.73%
2018/01/16	85	33.75	0	0.00	33.90	85	2,645	3.21%
2018/01/15	30	34.03	0	0.00	34.00	30	2,643	1.13%
2018/01/12	3	33.98	0	0.00	34.10	3	2,656	0.11%
2018/01/10	9	34.31	3	35.50	33.95	6	2,695	0.22%
2018/01/09	0	0.00	1	35.55	35.55	-1	2,601	-0.04%
2018/01/08	0	0.00	1	35.35	35.55	-1	2,654	-0.04%
2018/01/03	2	35.65	0	0.00	35.60	2	3,224	0.06%
2018/01/02	2	35.30	0	0.00	35.25	2	3,257	0.06%